시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Selective Insurance Group, Inc. - Depositary Shares, each representing a 1/1,000th interest in a share of 4.60% Non-Cumulative Preferred Stock, Series B · SIGIP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,022 | ₩20,022 | ₩19,716 | ₩19,995 | -0.13% | 1.4만 |
| 2026.10.08 | ₩19,768 | ₩20,101 | ₩19,768 | ₩20,022 | +1.28% | 1.1만 |
| 2026.10.07 | ₩19,888 | ₩20,209 | ₩19,688 | ₩20,209 | +1.61% | 2만 |
| 2026.10.06 | ₩19,968 | ₩20,195 | ₩19,968 | ₩20,035 | +0.33% | 5.3천 |
| 2026.10.05 | ₩19,888 | ₩20,169 | ₩19,888 | ₩20,169 | +1.41% | 1만 |
| 2026.10.02 | ₩20,102 | ₩20,149 | ₩20,022 | ₩20,022 | -0.40% | 5.3천 |
| 2026.10.01 | ₩19,688 | ₩20,357 | ₩19,688 | ₩20,122 | +2.20% | 5.7천 |
| 2026.09.30 | ₩19,822 | ₩20,307 | ₩19,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,089 |
| +1.35% |
| 1.8만 |
| 2026.09.29 | ₩20,022 | ₩20,265 | ₩19,835 | ₩20,022 | 0.00% | 8.5천 |
|---|
| 2026.09.28 | ₩20,035 | ₩20,035 | ₩19,688 | ₩19,995 | -0.20% | 1.5만 |
|---|
| 2026.09.25 | ₩20,249 | ₩20,316 | ₩20,155 | ₩20,209 | -0.20% | 1.2만 |
|---|
| 2026.09.24 | ₩20,235 | ₩20,418 | ₩20,235 | ₩20,418 | +0.90% | 1천 |
|---|
| 2026.09.23 | ₩20,516 | ₩20,516 | ₩20,358 | ₩20,358 | -0.77% | 4.3천 |
|---|
| 2026.09.22 | ₩20,556 | ₩20,556 | ₩20,382 | ₩20,476 | -0.39% | 3.7천 |
|---|
| 2026.09.21 | ₩20,456 | ₩20,542 | ₩20,329 | ₩20,542 | +0.42% | 3.6천 |
|---|
| 2026.09.18 | ₩20,249 | ₩20,409 | ₩19,755 | ₩20,409 | +0.79% | 1.8만 |
|---|
| 2026.09.17 | ₩20,210 | ₩20,456 | ₩20,210 | ₩20,289 | +0.39% | 8.6천 |
|---|
| 2026.09.16 | ₩20,062 | ₩20,436 | ₩20,062 | ₩20,382 | +1.60% | 5.5만 |
|---|
| 2026.09.15 | ₩20,436 | ₩20,582 | ₩20,034 | ₩20,542 | +0.52% | 5.8천 |
|---|
| 2026.09.14 | ₩20,356 | ₩20,469 | ₩20,316 | ₩20,429 | +0.36% | 5.8천 |
|---|
| 2026.09.11 | ₩20,289 | ₩20,639 | ₩20,289 | ₩20,556 | +1.32% | 2.7천 |
|---|
| 2026.09.10 | ₩20,729 | ₩20,835 | ₩20,369 | ₩20,476 | -1.22% | 3.2천 |
|---|
| 2026.09.09 | ₩20,769 | ₩20,849 | ₩20,729 | ₩20,729 | -0.19% | 1.8천 |
|---|
| 2026.09.08 | ₩20,843 | ₩20,872 | ₩20,823 | ₩20,872 | +0.14% | 1.8천 |
|---|
| 2026.09.04 | ₩20,803 | ₩21,023 | ₩20,756 | ₩20,829 | +0.13% | 8.6천 |
|---|
| 2026.09.03 | ₩20,529 | ₩20,996 | ₩20,529 | ₩20,740 | +1.03% | 3.8천 |
|---|
| 2026.09.02 | ₩20,422 | ₩20,876 | ₩20,290 | ₩20,876 | +2.22% | 1.8만 |
|---|
| 2026.09.01 | ₩20,639 | ₩20,728 | ₩20,402 | ₩20,409 | -1.11% | 7천 |
|---|
| 2026.08.31 | ₩20,756 | ₩20,823 | ₩20,556 | ₩20,609 | -0.71% | 6.2천 |
|---|
| 2026.08.28 | ₩20,994 | ₩21,052 | ₩20,983 | ₩21,007 | +0.06% | 3천 |
|---|
| 2026.08.27 | ₩20,916 | ₩21,170 | ₩20,916 | ₩21,076 | +0.77% | 2.8천 |
|---|
| 2026.08.26 | ₩21,119 | ₩21,183 | ₩21,116 | ₩21,130 | +0.05% | 7.8천 |
|---|
| 2026.08.25 | ₩20,996 | ₩21,249 | ₩20,970 | ₩21,151 | +0.74% | 4.1천 |
|---|
| 2026.08.24 | ₩20,956 | ₩20,996 | ₩20,923 | ₩20,962 | +0.03% | 4.3천 |
|---|
| 2026.08.21 | ₩21,023 | ₩21,023 | ₩20,903 | ₩20,956 | -0.32% | 5.5천 |
|---|
| 2026.08.20 | ₩20,889 | ₩21,070 | ₩20,889 | ₩21,010 | +0.58% | 3.4천 |
|---|
| 2026.08.19 | ₩20,956 | ₩21,090 | ₩20,889 | ₩20,889 | -0.32% | 6.1천 |
|---|
| 2026.08.18 | ₩21,023 | ₩21,023 | ₩20,889 | ₩20,916 | -0.51% | 6.4천 |
|---|
| 2026.08.17 | ₩20,972 | ₩21,096 | ₩20,956 | ₩21,023 | +0.24% | 4.7천 |
|---|
| 2026.08.14 | ₩21,050 | ₩21,110 | ₩21,050 | ₩21,050 | 0.00% | 1.3만 |
|---|
| 2026.08.13 | ₩21,036 | ₩21,183 | ₩21,010 | ₩21,183 | +0.70% | 7.3천 |
|---|
| 2026.08.12 | ₩20,930 | ₩21,063 | ₩20,823 | ₩21,023 | +0.45% | 6.2천 |
|---|
| 2026.08.11 | ₩21,050 | ₩21,114 | ₩20,943 | ₩21,050 | 0.00% | 5.8천 |
|---|
| 2026.08.10 | ₩20,956 | ₩21,090 | ₩20,956 | ₩21,076 | +0.57% | 6.2천 |
|---|
| 2026.08.07 | ₩21,076 | ₩21,076 | ₩21,076 | ₩21,076 | 0.00% | 1.9천 |
|---|
| 2026.08.06 | ₩21,214 | ₩21,214 | ₩21,023 | ₩21,030 | -0.87% | 3.3천 |
|---|
| 2026.08.05 | ₩21,076 | ₩21,237 | ₩21,063 | ₩21,116 | +0.19% | 2.8천 |
|---|
| 2026.08.04 | ₩21,290 | ₩21,290 | ₩21,090 | ₩21,263 | -0.13% | 6천 |
|---|
| 2026.08.03 | ₩21,190 | ₩21,196 | ₩21,170 | ₩21,196 | +0.03% | 1.3천 |
|---|
| 2026.07.31 | ₩20,996 | ₩21,210 | ₩20,996 | ₩21,210 | +1.02% | 2.1만 |
|---|
| 2026.07.30 | ₩21,090 | ₩21,090 | ₩20,996 | ₩20,996 | -0.44% | 1.8천 |
|---|
| 2026.07.29 | ₩21,090 | ₩21,183 | ₩21,050 | ₩21,050 | -0.19% | 1만 |
|---|
| 2026.07.28 | ₩21,063 | ₩21,102 | ₩21,050 | ₩21,102 | +0.18% | 1.9천 |
|---|
| 2026.07.27 | ₩21,163 | ₩21,163 | ₩21,063 | ₩21,063 | -0.47% | 2.4천 |
|---|
| 2026.07.24 | ₩21,076 | ₩21,116 | ₩21,076 | ₩21,076 | 0.00% | 7.9천 |
|---|
| 2026.07.23 | ₩21,156 | ₩21,290 | ₩21,050 | ₩21,050 | -0.50% | 9.1천 |
|---|
| 2026.07.22 | ₩21,103 | ₩21,250 | ₩21,103 | ₩21,190 | +0.41% | 7.3천 |
|---|
| 2026.07.21 | ₩21,223 | ₩21,317 | ₩21,116 | ₩21,317 | +0.44% | 8.6천 |
|---|
| 2026.07.20 | ₩21,263 | ₩21,303 | ₩21,257 | ₩21,303 | +0.19% | 2천 |
|---|
| 2026.07.17 | ₩21,176 | ₩21,317 | ₩21,063 | ₩21,290 | +0.54% | 2만 |
|---|
| 2026.07.16 | ₩21,196 | ₩21,243 | ₩21,092 | ₩21,243 | +0.22% | 4.3천 |
|---|
| 2026.07.15 | ₩21,083 | ₩21,317 | ₩21,083 | ₩21,170 | +0.41% | 8.3천 |
|---|
| 2026.07.14 | ₩21,317 | ₩21,317 | ₩21,132 | ₩21,132 | -0.86% | 700 |
|---|
| 2026.07.13 | ₩21,136 | ₩21,237 | ₩21,136 | ₩21,237 | +0.47% | 1.4천 |
|---|
| 2026.07.10 | ₩21,143 | ₩21,170 | ₩21,114 | ₩21,170 | +0.13% | 3.8천 |
|---|
| 2026.07.09 | ₩20,970 | ₩21,170 | ₩20,970 | ₩21,123 | +0.73% | 6.4천 |
|---|
| 2026.07.08 | ₩21,116 | ₩21,143 | ₩21,036 | ₩21,036 | -0.38% | 3.3천 |
|---|
| 2026.07.07 | ₩21,310 | ₩21,423 | ₩21,156 | ₩21,156 | -0.72% | 5.9천 |
|---|
| 2026.07.06 | ₩21,219 | ₩21,357 | ₩20,756 | ₩21,290 | +0.33% | 70.7만 |
|---|
| 2026.07.02 | ₩21,303 | ₩21,467 | ₩21,290 | ₩21,467 | +0.77% | 1.2천 |
|---|
| 2026.07.01 | ₩21,063 | ₩21,423 | ₩21,063 | ₩21,263 | +0.95% | 1만 |
|---|
| 2026.06.30 | ₩21,517 | ₩21,544 | ₩21,036 | ₩21,036 | -2.23% | 5만 |
|---|
| 2026.06.29 | ₩21,383 | ₩21,517 | ₩21,250 | ₩21,517 | +0.62% | 9.9천 |
|---|
| 2026.06.26 | ₩21,063 | ₩21,403 | ₩21,063 | ₩21,403 | +1.62% | 1.1만 |
|---|
| 2026.06.25 | ₩21,063 | ₩21,238 | ₩21,063 | ₩21,192 | +0.61% | 7.3천 |
|---|
| 2026.06.24 | ₩21,196 | ₩21,303 | ₩21,036 | ₩21,036 | -0.76% | 6천 |
|---|
| 2026.06.23 | ₩21,090 | ₩21,290 | ₩21,090 | ₩21,290 | +0.95% | 2.6천 |
|---|
| 2026.06.22 | ₩21,237 | ₩21,237 | ₩21,090 | ₩21,196 | -0.19% | 6.8천 |
|---|
| 2026.06.18 | ₩21,277 | ₩21,370 | ₩21,277 | ₩21,370 | +0.44% | 5.7천 |
|---|
| 2026.06.17 | ₩21,337 | ₩21,383 | ₩21,277 | ₩21,325 | -0.06% | 2천 |
|---|
| 2026.06.16 | ₩21,250 | ₩21,383 | ₩21,196 | ₩21,383 | +0.63% | 1.5만 |
|---|
| 2026.06.15 | ₩21,330 | ₩21,610 | ₩20,623 | ₩21,196 | -0.63% | 93.6만 |
|---|
| 2026.06.12 | ₩21,397 | ₩21,423 | ₩21,290 | ₩21,319 | -0.36% | 3.5천 |
|---|
| 2026.06.11 | ₩21,343 | ₩21,437 | ₩21,277 | ₩21,390 | +0.22% | 4.8천 |
|---|
| 2026.06.10 | ₩21,277 | ₩21,358 | ₩21,277 | ₩21,290 | +0.06% | 3.4천 |
|---|
| 2026.06.09 | ₩21,410 | ₩21,410 | ₩21,283 | ₩21,330 | -0.37% | 8.1천 |
|---|
| 2026.06.08 | ₩21,410 | ₩21,410 | ₩21,370 | ₩21,383 | -0.12% | 3.1천 |
|---|
| 2026.06.05 | ₩21,570 | ₩21,584 | ₩21,417 | ₩21,417 | -0.71% | 7.1천 |
|---|
| 2026.06.04 | ₩21,517 | ₩21,604 | ₩21,517 | ₩21,604 | +0.40% | 3천 |
|---|
| 2026.06.03 | ₩21,490 | ₩21,557 | ₩21,490 | ₩21,557 | +0.31% | 1천 |
|---|
| 2026.06.02 | ₩21,410 | ₩21,497 | ₩21,410 | ₩21,463 | +0.25% | 5.4천 |
|---|
| 2026.06.01 | ₩21,423 | ₩21,577 | ₩21,410 | ₩21,410 | -0.06% | 5.1천 |
|---|
| 2026.05.29 | ₩21,770 | ₩21,770 | ₩21,423 | ₩21,423 | -1.59% | 1.4만 |
|---|
| 2026.05.28 | ₩22,061 | ₩22,061 | ₩22,061 | ₩22,061 | 0.00% | 800 |
|---|
| 2026.05.27 | ₩22,117 | ₩22,198 | ₩21,971 | ₩22,158 | +0.18% | 6천 |
|---|
| 2026.05.26 | ₩21,957 | ₩22,117 | ₩21,957 | ₩22,057 | +0.46% | 5.4천 |
|---|
| 2026.05.22 | ₩22,057 | ₩22,057 | ₩21,917 | ₩21,917 | -0.64% | 5.3천 |
|---|
| 2026.05.21 | ₩21,971 | ₩22,170 | ₩21,971 | ₩22,011 | +0.18% | 4.4천 |
|---|
| 2026.05.20 | ₩22,198 | ₩22,198 | ₩22,091 | ₩22,091 | -0.48% | 1.7천 |
|---|
| 2026.05.19 | ₩22,158 | ₩22,158 | ₩21,891 | ₩21,971 | -0.84% | 3.3천 |
|---|
| 2026.05.18 | ₩22,224 | ₩22,264 | ₩22,091 | ₩22,198 | -0.12% | 6.2천 |
|---|
| 2026.05.15 | ₩22,198 | ₩22,198 | ₩22,024 | ₩22,037 | -0.72% | 5.4천 |
|---|
| 2026.05.14 | ₩22,331 | ₩22,366 | ₩22,331 | ₩22,366 | +0.16% | 1천 |
|---|
| 2026.05.13 | ₩22,324 | ₩22,324 | ₩22,324 | ₩22,324 | 0.00% | 1천 |
|---|
| 2026.05.12 | ₩22,408 | ₩22,408 | ₩22,278 | ₩22,304 | -0.46% | 3.7천 |
|---|
| 2026.05.11 | ₩22,411 | ₩22,531 | ₩22,371 | ₩22,473 | +0.27% | 1.1만 |
|---|
| 2026.05.08 | ₩22,411 | ₩22,439 | ₩22,411 | ₩22,438 | +0.12% | 1.5천 |
|---|
| 2026.05.07 | ₩22,311 | ₩22,371 | ₩22,311 | ₩22,344 | +0.15% | 2천 |
|---|
| 2026.05.06 | ₩22,358 | ₩22,371 | ₩22,238 | ₩22,238 | -0.54% | 4.6천 |
|---|
| 2026.05.05 | ₩22,024 | ₩22,251 | ₩22,024 | ₩22,251 | +1.03% | 1.5천 |
|---|
| 2026.05.04 | ₩22,224 | ₩22,291 | ₩22,111 | ₩22,111 | -0.51% | 3.1천 |
|---|
| 2026.05.01 | ₩22,184 | ₩22,278 | ₩22,144 | ₩22,184 | 0.00% | 2천 |
|---|
| 2026.04.30 | ₩22,091 | ₩22,184 | ₩22,027 | ₩22,184 | +0.42% | 3.5천 |
|---|
| 2026.04.29 | ₩22,184 | ₩22,224 | ₩22,037 | ₩22,131 | -0.24% | 2.1천 |
|---|
| 2026.04.28 | ₩22,224 | ₩22,224 | ₩22,117 | ₩22,211 | -0.06% | 7천 |
|---|
| 2026.04.27 | ₩22,037 | ₩22,037 | ₩21,977 | ₩22,024 | -0.06% | 2.4천 |
|---|
| 2026.04.24 | ₩21,824 | ₩21,944 | ₩21,824 | ₩21,944 | +0.55% | 5.9천 |
|---|
| 2026.04.23 | ₩21,857 | ₩21,891 | ₩21,837 | ₩21,864 | +0.03% | 3.1천 |
|---|
| 2026.04.22 | ₩21,704 | ₩21,957 | ₩21,704 | ₩21,757 | +0.25% | 3.9천 |
|---|
| 2026.04.21 | ₩21,784 | ₩21,949 | ₩21,784 | ₩21,822 | +0.18% | 1.9천 |
|---|
| 2026.04.20 | ₩21,813 | ₩21,924 | ₩21,768 | ₩21,924 | +0.51% | 1.9천 |
|---|
| 2026.04.17 | ₩21,904 | ₩21,991 | ₩21,797 | ₩21,797 | -0.49% | 4.4천 |
|---|
| 2026.04.16 | ₩21,784 | ₩22,017 | ₩21,770 | ₩21,770 | -0.06% | 8.5천 |
|---|
| 2026.04.15 | ₩21,891 | ₩21,891 | ₩21,722 | ₩21,824 | -0.30% | 2.7천 |
|---|
| 2026.04.14 | ₩21,597 | ₩21,857 | ₩21,597 | ₩21,857 | +1.21% | 5.1천 |
|---|
| 2026.04.13 | ₩21,744 | ₩21,744 | ₩21,477 | ₩21,688 | -0.26% | 2.6천 |
|---|
| 2026.04.10 | ₩21,744 | ₩21,744 | ₩21,637 | ₩21,713 | -0.14% | 3.5천 |
|---|
| 2026.04.09 | ₩21,624 | ₩21,690 | ₩21,624 | ₩21,650 | +0.12% | 4.3천 |
|---|
| 2026.04.08 | ₩21,664 | ₩21,770 | ₩21,584 | ₩21,624 | -0.18% | 5.3천 |
|---|
| 2026.04.07 | ₩21,423 | ₩21,552 | ₩21,383 | ₩21,544 | +0.56% | 3.2천 |
|---|
| 2026.04.06 | ₩21,237 | ₩21,544 | ₩21,237 | ₩21,544 | +1.45% | 3.6천 |
|---|
| 2026.04.02 | ₩21,290 | ₩21,383 | ₩21,259 | ₩21,383 | +0.44% | 5.4천 |
|---|
| 2026.04.01 | ₩21,237 | ₩21,450 | ₩21,237 | ₩21,370 | +0.63% | 7.2천 |
|---|
| 2026.03.31 | ₩21,503 | ₩21,637 | ₩21,116 | ₩21,116 | -1.80% | 3.6만 |
|---|
| 2026.03.30 | ₩21,557 | ₩21,680 | ₩21,423 | ₩21,503 | -0.25% | 5.7천 |
|---|
| 2026.03.27 | ₩21,624 | ₩21,824 | ₩21,584 | ₩21,757 | +0.62% | 2.5천 |
|---|
| 2026.03.26 | ₩21,730 | ₩21,971 | ₩21,690 | ₩21,690 | -0.18% | 6.5천 |
|---|
| 2026.03.25 | ₩22,024 | ₩22,224 | ₩21,864 | ₩21,864 | -0.73% | 3.6천 |
|---|
| 2026.03.24 | ₩21,730 | ₩21,895 | ₩21,730 | ₩21,851 | +0.55% | 3.9천 |
|---|
| 2026.03.23 | ₩21,837 | ₩21,907 | ₩21,670 | ₩21,875 | +0.17% | 2천 |
|---|
| 2026.03.20 | ₩21,824 | ₩21,824 | ₩21,664 | ₩21,664 | -0.73% | 1.1만 |
|---|
| 2026.03.19 | ₩21,997 | ₩21,997 | ₩21,824 | ₩21,824 | -0.79% | 3.4천 |
|---|
| 2026.03.18 | ₩21,997 | ₩21,997 | ₩21,904 | ₩21,957 | -0.18% | 1.8천 |
|---|
| 2026.03.17 | ₩22,064 | ₩22,064 | ₩21,904 | ₩21,904 | -0.73% | 7.5천 |
|---|
| 2026.03.16 | ₩22,104 | ₩22,104 | ₩21,904 | ₩21,904 | -0.91% | 1만 |
|---|
| 2026.03.13 | ₩22,091 | ₩22,124 | ₩21,917 | ₩21,944 | -0.66% | 7.2천 |
|---|
| 2026.03.12 | ₩22,069 | ₩22,204 | ₩21,957 | ₩22,084 | +0.07% | 3천 |
|---|
| 2026.03.11 | ₩22,179 | ₩22,238 | ₩21,984 | ₩21,984 | -0.88% | 5천 |
|---|
| 2026.03.10 | ₩22,024 | ₩22,146 | ₩22,024 | ₩22,104 | +0.36% | 4.4천 |
|---|
| 2026.03.09 | ₩22,011 | ₩22,184 | ₩21,944 | ₩22,064 | +0.24% | 5.3천 |
|---|
| 2026.03.06 | ₩22,291 | ₩22,298 | ₩22,158 | ₩22,158 | -0.60% | 5.5천 |
|---|
| 2026.03.05 | ₩22,424 | ₩22,491 | ₩22,291 | ₩22,291 | -0.60% | 5.8천 |
|---|
| 2026.03.04 | ₩22,571 | ₩22,718 | ₩22,453 | ₩22,453 | -0.53% | 4.4천 |
|---|
| 2026.03.03 | ₩22,651 | ₩22,651 | ₩22,531 | ₩22,638 | -0.06% | 3.6천 |
|---|
| 2026.03.02 | ₩22,638 | ₩22,718 | ₩22,585 | ₩22,678 | +0.18% | 6.9천 |
|---|
| 2026.02.27 | ₩22,691 | ₩22,691 | ₩22,384 | ₩22,545 | -0.65% | 3.6만 |
|---|
| 2026.02.26 | ₩23,069 | ₩23,132 | ₩23,069 | ₩23,069 | 0.00% | 1.1천 |
|---|
| 2026.02.25 | ₩23,145 | ₩23,145 | ₩23,025 | ₩23,119 | -0.12% | 1.5천 |
|---|
| 2026.02.24 | ₩23,219 | ₩23,219 | ₩22,998 | ₩23,119 | -0.43% | 3.3천 |
|---|
| 2026.02.23 | ₩23,272 | ₩23,272 | ₩23,159 | ₩23,159 | -0.49% | 3.4천 |
|---|
| 2026.02.20 | ₩23,225 | ₩23,345 | ₩23,225 | ₩23,292 | +0.29% | 1.8천 |
|---|
| 2026.02.19 | ₩23,188 | ₩23,239 | ₩23,092 | ₩23,239 | +0.22% | 1.7천 |
|---|
| 2026.02.18 | ₩23,128 | ₩23,272 | ₩23,128 | ₩23,252 | +0.54% | 1.1천 |
|---|
| 2026.02.17 | ₩22,958 | ₩23,212 | ₩22,958 | ₩23,212 | +1.10% | 4.3천 |
|---|
| 2026.02.13 | ₩22,958 | ₩23,092 | ₩22,958 | ₩22,993 | +0.15% | 4천 |
|---|
| 2026.02.12 | ₩23,018 | ₩23,025 | ₩22,960 | ₩23,025 | +0.03% | 4천 |
|---|
| 2026.02.11 | ₩23,036 | ₩23,036 | ₩23,014 | ₩23,018 | -0.08% | 2.4천 |
|---|
| 2026.02.10 | ₩22,972 | ₩23,038 | ₩22,972 | ₩23,025 | +0.23% | 4.3천 |
|---|
| 2026.02.09 | ₩22,898 | ₩23,079 | ₩22,838 | ₩22,958 | +0.26% | 9.2천 |
|---|
| 2026.02.06 | ₩22,825 | ₩22,972 | ₩22,825 | ₩22,932 | +0.47% | 1.4만 |
|---|
| 2026.02.05 | ₩22,878 | ₩22,878 | ₩22,784 | ₩22,784 | -0.41% | 2천 |
|---|
| 2026.02.04 | ₩22,872 | ₩22,958 | ₩22,731 | ₩22,885 | +0.06% | 5.4천 |
|---|
| 2026.02.03 | ₩22,865 | ₩22,905 | ₩22,838 | ₩22,852 | -0.06% | 6.5천 |
|---|
| 2026.02.02 | ₩22,905 | ₩22,905 | ₩22,718 | ₩22,838 | -0.29% | 8.1천 |
|---|
| 2026.01.30 | ₩22,825 | ₩22,881 | ₩22,718 | ₩22,718 | -0.47% | 2.9천 |
|---|
| 2026.01.29 | ₩22,958 | ₩22,958 | ₩22,745 | ₩22,898 | -0.26% | 2천 |
|---|
| 2026.01.28 | ₩22,905 | ₩22,992 | ₩22,905 | ₩22,932 | +0.12% | 3천 |
|---|
| 2026.01.27 | ₩22,932 | ₩22,985 | ₩22,932 | ₩22,945 | +0.06% | 4천 |
|---|
| 2026.01.26 | ₩22,985 | ₩23,032 | ₩22,945 | ₩22,998 | +0.06% | 6.4천 |
|---|
| 2026.01.23 | ₩22,865 | ₩23,012 | ₩22,852 | ₩23,006 | +0.62% | 2.4천 |
|---|
| 2026.01.22 | ₩22,625 | ₩23,025 | ₩22,625 | ₩23,012 | +1.71% | 1.2만 |
|---|
| 2026.01.21 | ₩22,651 | ₩22,719 | ₩22,505 | ₩22,719 | +0.30% | 7.2천 |
|---|
| 2026.01.20 | ₩22,264 | ₩22,625 | ₩22,264 | ₩22,571 | +1.38% | 8.5천 |
|---|
| 2026.01.16 | ₩22,773 | ₩22,932 | ₩22,773 | ₩22,825 | +0.23% | 5천 |
|---|
| 2026.01.15 | ₩22,758 | ₩22,910 | ₩22,726 | ₩22,821 | +0.28% | 4.9천 |
|---|
| 2026.01.14 | ₩22,571 | ₩22,691 | ₩22,531 | ₩22,678 | +0.47% | 1.6만 |
|---|
| 2026.01.13 | ₩22,627 | ₩22,642 | ₩22,558 | ₩22,571 | -0.25% | 3.9천 |
|---|
| 2026.01.12 | ₩22,465 | ₩22,601 | ₩22,451 | ₩22,491 | +0.12% | 3.7천 |
|---|
| 2026.01.09 | ₩22,518 | ₩22,611 | ₩22,451 | ₩22,558 | +0.18% | 4.5천 |
|---|
| 2026.01.08 | ₩22,598 | ₩22,665 | ₩22,518 | ₩22,518 | -0.35% | 3.2천 |
|---|
| 2026.01.07 | ₩22,505 | ₩22,701 | ₩22,505 | ₩22,518 | +0.06% | 3.2천 |
|---|
| 2026.01.06 | ₩22,691 | ₩22,691 | ₩22,545 | ₩22,678 | -0.06% | 2.7천 |
|---|
| 2026.01.05 | ₩22,638 | ₩22,798 | ₩22,511 | ₩22,571 | -0.29% | 5천 |
|---|
| 2026.01.02 | ₩22,398 | ₩22,651 | ₩22,398 | ₩22,545 | +0.66% | 4.4천 |
|---|
| 2025.12.31 | ₩22,465 | ₩22,465 | ₩22,278 | ₩22,318 | -0.65% | 2.4만 |
|---|
| 2025.12.30 | ₩22,264 | ₩22,505 | ₩22,264 | ₩22,438 | +0.78% | 8.2천 |
|---|
| 2025.12.29 | ₩22,398 | ₩22,505 | ₩22,264 | ₩22,264 | -0.60% | 2.7만 |
|---|
| 2025.12.26 | ₩22,545 | ₩22,545 | ₩22,424 | ₩22,489 | -0.25% | 5.6천 |
|---|
| 2025.12.24 | ₩22,424 | ₩22,558 | ₩22,424 | ₩22,491 | +0.30% | 9.5천 |
|---|
| 2025.12.23 | ₩22,505 | ₩22,571 | ₩22,318 | ₩22,424 | -0.36% | 1만 |
|---|
| 2025.12.22 | ₩22,318 | ₩22,598 | ₩22,291 | ₩22,558 | +1.08% | 1.9만 |
|---|
| 2025.12.19 | ₩22,346 | ₩22,772 | ₩22,251 | ₩22,531 | +0.83% | 8.8천 |
|---|
| 2025.12.18 | ₩22,571 | ₩22,731 | ₩22,331 | ₩22,331 | -1.06% | 1.4만 |
|---|
| 2025.12.17 | ₩22,238 | ₩22,451 | ₩22,238 | ₩22,451 | +0.96% | 2.5만 |
|---|
| 2025.12.16 | ₩22,358 | ₩22,358 | ₩22,288 | ₩22,331 | -0.12% | 2천 |
|---|
| 2025.12.15 | ₩22,344 | ₩22,461 | ₩22,278 | ₩22,278 | -0.30% | 4천 |
|---|
| 2025.12.12 | ₩22,458 | ₩22,458 | ₩22,264 | ₩22,295 | -0.73% | 1.2만 |
|---|
| 2025.12.11 | ₩22,420 | ₩22,491 | ₩22,420 | ₩22,465 | +0.20% | 5.3천 |
|---|
| 2025.12.10 | ₩22,331 | ₩22,398 | ₩22,318 | ₩22,398 | +0.30% | 4.5천 |
|---|
| 2025.12.09 | ₩22,531 | ₩22,531 | ₩22,358 | ₩22,470 | -0.27% | 1.3만 |
|---|
| 2025.12.08 | ₩22,531 | ₩22,531 | ₩22,304 | ₩22,398 | -0.59% | 2.5천 |
|---|
| 2025.12.05 | ₩22,558 | ₩22,558 | ₩22,438 | ₩22,463 | -0.42% | 2.6천 |
|---|
| 2025.12.04 | ₩22,638 | ₩22,638 | ₩22,424 | ₩22,491 | -0.65% | 4.7천 |
|---|
| 2025.12.03 | ₩22,598 | ₩22,598 | ₩22,411 | ₩22,505 | -0.41% | 6.3천 |
|---|
| 2025.12.02 | ₩22,451 | ₩22,571 | ₩22,251 | ₩22,505 | +0.24% | 1.3만 |
|---|
| 2025.12.01 | ₩22,438 | ₩22,637 | ₩22,438 | ₩22,438 | 0.00% | 6.4천 |
|---|
| 2025.11.28 | ₩22,838 | ₩22,937 | ₩22,825 | ₩22,865 | +0.12% | 1.6천 |
|---|
| 2025.11.26 | ₩22,825 | ₩22,998 | ₩22,825 | ₩22,998 | +0.76% | 6.3천 |
|---|
| 2025.11.25 | ₩22,825 | ₩23,092 | ₩22,825 | ₩22,948 | +0.54% | 9.9천 |
|---|
| 2025.11.24 | ₩22,705 | ₩23,048 | ₩22,691 | ₩22,852 | +0.65% | 5.9천 |
|---|
| 2025.11.21 | ₩22,731 | ₩22,852 | ₩22,731 | ₩22,814 | +0.36% | 3.2천 |
|---|
| 2025.11.20 | ₩22,812 | ₩23,038 | ₩22,731 | ₩22,765 | -0.20% | 6.4천 |
|---|
| 2025.11.19 | ₩22,838 | ₩22,905 | ₩22,810 | ₩22,884 | +0.20% | 5.1천 |
|---|
| 2025.11.18 | ₩22,691 | ₩22,905 | ₩22,691 | ₩22,878 | +0.82% | 4.3천 |
|---|
| 2025.11.17 | ₩22,865 | ₩22,892 | ₩22,678 | ₩22,678 | -0.82% | 3천 |
|---|
| 2025.11.14 | ₩22,838 | ₩22,958 | ₩22,707 | ₩22,918 | +0.35% | 6.9천 |
|---|
| 2025.11.13 | ₩22,852 | ₩22,852 | ₩22,718 | ₩22,730 | -0.53% | 5.9천 |
|---|
| 2025.11.12 | ₩23,124 | ₩23,124 | ₩22,972 | ₩23,004 | -0.52% | 4.3천 |
|---|
| 2025.11.11 | ₩23,239 | ₩23,239 | ₩23,119 | ₩23,212 | -0.11% | 3.3천 |
|---|
| 2025.11.10 | ₩23,252 | ₩23,252 | ₩23,145 | ₩23,225 | -0.11% | 4.3천 |
|---|
| 2025.11.07 | ₩23,145 | ₩23,399 | ₩23,105 | ₩23,345 | +0.87% | 8.8천 |
|---|
| 2025.11.06 | ₩23,269 | ₩23,666 | ₩23,105 | ₩23,546 | +1.19% | 8.5천 |
|---|
| 2025.11.05 | ₩23,212 | ₩23,265 | ₩23,212 | ₩23,239 | +0.12% | 2.1천 |
|---|
| 2025.11.04 | ₩23,092 | ₩23,259 | ₩23,092 | ₩23,239 | +0.64% | 2천 |
|---|
| 2025.11.03 | ₩23,305 | ₩23,866 | ₩23,305 | ₩23,332 | +0.11% | 4.1천 |
|---|
| 2025.10.31 | ₩23,628 | ₩23,759 | ₩23,372 | ₩23,412 | -0.92% | 1.6만 |
|---|
| 2025.10.30 | ₩23,693 | ₩23,799 | ₩23,652 | ₩23,664 | -0.12% | 4.8천 |
|---|
| 2025.10.29 | ₩23,839 | ₩23,919 | ₩23,786 | ₩23,786 | -0.22% | 4.4천 |
|---|
| 2025.10.28 | ₩23,919 | ₩24,000 | ₩23,786 | ₩23,786 | -0.56% | 2.3천 |
|---|
| 2025.10.27 | ₩23,906 | ₩24,106 | ₩23,813 | ₩23,906 | 0.00% | 3.4천 |
|---|
| 2025.10.24 | ₩23,893 | ₩24,093 | ₩23,693 | ₩23,906 | +0.06% | 2.7천 |
|---|
| 2025.10.23 | ₩23,846 | ₩23,959 | ₩23,612 | ₩23,612 | -0.98% | 1.6천 |
|---|
| 2025.10.22 | ₩24,066 | ₩24,080 | ₩23,898 | ₩24,026 | -0.17% | 6천 |
|---|
| 2025.10.21 | ₩24,000 | ₩24,056 | ₩24,000 | ₩24,056 | +0.23% | 1.1천 |
|---|
| 2025.10.20 | ₩23,919 | ₩24,013 | ₩23,770 | ₩23,973 | +0.22% | 9.7천 |
|---|
| 2025.10.17 | ₩23,626 | ₩23,699 | ₩23,604 | ₩23,666 | +0.17% | 2.3천 |
|---|
| 2025.10.16 | ₩23,532 | ₩23,770 | ₩23,532 | ₩23,626 | +0.40% | 2.5천 |
|---|
| 2025.10.15 | ₩23,706 | ₩23,946 | ₩23,706 | ₩23,713 | +0.03% | 5.3천 |
|---|
| 2025.10.14 | ₩23,786 | ₩23,879 | ₩23,479 | ₩23,532 | -1.07% | 5.1천 |
|---|
| 2025.10.13 | ₩23,985 | ₩23,985 | ₩23,746 | ₩23,839 | -0.61% | 3.3천 |
|---|
| 2025.10.10 | ₩24,000 | ₩24,000 | ₩23,586 | ₩23,693 | -1.28% | 6.7천 |
|---|