시장 데이터를 불러오는 중
전체 종목
Slide Insurance Holdings, Inc. - Common Stock 과거 주가
Slide Insurance Holdings, Inc. - Common Stock · SLDE · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Slide Insurance Holdings, Inc. - Common Stock · SLDE · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,471 | ₩34,179 | ₩33,378 | ₩33,551 | +0.24% | 97.3만 |
| 2026.10.08 | ₩32,871 | ₩33,825 | ₩32,604 | ₩33,765 | +2.72% | 99.5만 |
| 2026.10.07 | ₩31,670 | ₩32,931 | ₩31,376 | ₩32,871 | +3.79% | 136.3만 |
| 2026.10.06 | ₩32,150 | ₩32,897 | ₩31,816 | ₩31,883 | -0.83% | 135.7만 |
| 2026.10.05 | ₩31,923 | ₩32,671 | ₩31,643 | ₩32,217 | +0.92% | 107.1만 |
| 2026.10.02 | ₩31,563 | ₩31,790 | ₩31,176 | ₩31,509 | -0.17% | 119.5만 |
| 2026.10.01 | ₩29,815 | ₩31,590 | ₩29,701 | ₩31,536 | +5.77% | 240.6만 |
| 2026.09.30 | ₩30,135 | ₩30,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,774 |
| -1.20% |
| 90.5만 |
| 2026.09.29 | ₩30,348 | ₩30,682 | ₩29,788 | ₩30,028 | -1.06% | 101.2만 |
|---|
| 2026.09.28 | ₩30,789 | ₩30,956 | ₩30,455 | ₩30,508 | -0.91% | 69만 |
|---|
| 2026.09.25 | ₩31,429 | ₩31,630 | ₩30,575 | ₩30,829 | -1.91% | 87.5만 |
|---|
| 2026.09.24 | ₩30,642 | ₩31,876 | ₩30,642 | ₩31,429 | +2.57% | 76.3만 |
|---|
| 2026.09.23 | ₩31,856 | ₩31,896 | ₩30,484 | ₩30,642 | -3.81% | 97.4만 |
|---|
| 2026.09.22 | ₩32,324 | ₩32,504 | ₩31,349 | ₩31,856 | -1.45% | 154.8만 |
|---|
| 2026.09.21 | ₩33,138 | ₩33,498 | ₩32,283 | ₩32,324 | -2.46% | 110.5만 |
|---|
| 2026.09.18 | ₩33,071 | ₩33,858 | ₩32,764 | ₩33,298 | +0.69% | 438.8만 |
|---|
| 2026.09.17 | ₩34,259 | ₩34,694 | ₩33,365 | ₩33,365 | -2.61% | 165.8만 |
|---|
| 2026.09.16 | ₩35,700 | ₩35,700 | ₩34,045 | ₩34,259 | -4.04% | 160.6만 |
|---|
| 2026.09.15 | ₩35,006 | ₩35,393 | ₩34,566 | ₩35,340 | +0.95% | 135.3만 |
|---|
| 2026.09.14 | ₩33,631 | ₩35,353 | ₩33,631 | ₩35,006 | +4.09% | 252.9만 |
|---|
| 2026.09.11 | ₩32,630 | ₩33,318 | ₩32,508 | ₩33,151 | +1.60% | 133.7만 |
|---|
| 2026.09.10 | ₩33,044 | ₩33,350 | ₩32,237 | ₩32,630 | -1.25% | 108.7만 |
|---|
| 2026.09.09 | ₩32,644 | ₩33,051 | ₩32,190 | ₩32,977 | +1.02% | 142.7만 |
|---|
| 2026.09.08 | ₩32,924 | ₩32,991 | ₩32,223 | ₩32,644 | -0.85% | 118.1만 |
|---|
| 2026.09.04 | ₩32,517 | ₩33,111 | ₩32,430 | ₩32,924 | +1.25% | 116만 |
|---|
| 2026.09.03 | ₩32,497 | ₩33,485 | ₩32,163 | ₩33,004 | +1.56% | 227.8만 |
|---|
| 2026.09.02 | ₩31,029 | ₩32,324 | ₩30,909 | ₩32,270 | +4.00% | 222.7만 |
|---|
| 2026.09.01 | ₩31,082 | ₩31,549 | ₩30,949 | ₩31,082 | 0.00% | 115.6만 |
|---|
| 2026.08.31 | ₩31,229 | ₩31,363 | ₩30,842 | ₩31,029 | -0.64% | 143.5만 |
|---|
| 2026.08.28 | ₩31,349 | ₩31,696 | ₩31,216 | ₩31,336 | -0.04% | 72.7만 |
|---|
| 2026.08.27 | ₩30,909 | ₩31,363 | ₩30,802 | ₩31,309 | +1.30% | 52.1만 |
|---|
| 2026.08.26 | ₩30,775 | ₩31,423 | ₩30,335 | ₩31,162 | +1.26% | 72.9만 |
|---|
| 2026.08.25 | ₩31,443 | ₩31,670 | ₩30,722 | ₩30,775 | -2.12% | 65.4만 |
|---|
| 2026.08.24 | ₩30,375 | ₩31,696 | ₩29,981 | ₩31,549 | +3.87% | 78.6만 |
|---|
| 2026.08.21 | ₩30,415 | ₩30,909 | ₩30,041 | ₩30,348 | -0.22% | 86.6만 |
|---|
| 2026.08.20 | ₩29,988 | ₩30,442 | ₩29,614 | ₩30,055 | +0.22% | 65.6만 |
|---|
| 2026.08.19 | ₩29,654 | ₩30,362 | ₩29,494 | ₩30,001 | +1.17% | 72만 |
|---|
| 2026.08.18 | ₩28,894 | ₩29,928 | ₩28,894 | ₩29,708 | +2.82% | 61.3만 |
|---|
| 2026.08.17 | ₩29,107 | ₩29,694 | ₩28,707 | ₩28,827 | -0.96% | 91.6만 |
|---|
| 2026.08.14 | ₩28,774 | ₩29,334 | ₩28,707 | ₩29,267 | +1.72% | 80.4만 |
|---|
| 2026.08.13 | ₩28,507 | ₩29,080 | ₩28,246 | ₩28,814 | +1.08% | 69.6만 |
|---|
| 2026.08.12 | ₩27,519 | ₩28,306 | ₩27,219 | ₩27,973 | +1.65% | 69.7만 |
|---|
| 2026.08.11 | ₩27,506 | ₩27,706 | ₩27,199 | ₩27,519 | +0.05% | 62.7만 |
|---|
| 2026.08.10 | ₩27,866 | ₩28,400 | ₩27,546 | ₩27,572 | -1.05% | 67.1만 |
|---|
| 2026.08.07 | ₩28,053 | ₩28,680 | ₩27,859 | ₩28,200 | +0.52% | 69.6만 |
|---|
| 2026.08.06 | ₩28,026 | ₩28,533 | ₩27,706 | ₩28,467 | +1.57% | 86만 |
|---|
| 2026.08.05 | ₩27,559 | ₩27,986 | ₩27,479 | ₩27,679 | +0.44% | 81.6만 |
|---|
| 2026.08.04 | ₩27,439 | ₩27,612 | ₩27,092 | ₩27,559 | +0.44% | 84.6만 |
|---|
| 2026.08.03 | ₩27,159 | ₩27,572 | ₩26,758 | ₩27,559 | +1.47% | 116.2만 |
|---|
| 2026.07.31 | ₩26,598 | ₩27,267 | ₩26,211 | ₩26,652 | +0.20% | 97만 |
|---|
| 2026.07.30 | ₩29,721 | ₩30,228 | ₩26,918 | ₩26,999 | -9.16% | 142.4만 |
|---|
| 2026.07.29 | ₩28,693 | ₩30,695 | ₩28,427 | ₩29,548 | +2.98% | 304.3만 |
|---|
| 2026.07.28 | ₩27,959 | ₩28,640 | ₩27,706 | ₩28,560 | +2.15% | 102.5만 |
|---|
| 2026.07.27 | ₩27,372 | ₩28,033 | ₩27,346 | ₩27,826 | +1.66% | 82.1만 |
|---|
| 2026.07.24 | ₩26,491 | ₩27,199 | ₩26,358 | ₩27,039 | +2.07% | 61.4만 |
|---|
| 2026.07.23 | ₩26,358 | ₩26,371 | ₩25,637 | ₩26,305 | -0.20% | 81.7만 |
|---|
| 2026.07.22 | ₩27,172 | ₩27,506 | ₩26,411 | ₩26,445 | -2.68% | 95.7만 |
|---|
| 2026.07.21 | ₩27,853 | ₩28,613 | ₩26,825 | ₩27,439 | -1.49% | 121.9만 |
|---|
| 2026.07.20 | ₩27,506 | ₩28,433 | ₩27,359 | ₩28,080 | +2.09% | 74.3만 |
|---|
| 2026.07.17 | ₩27,412 | ₩28,373 | ₩27,319 | ₩27,359 | -0.19% | 84.8만 |
|---|
| 2026.07.16 | ₩26,425 | ₩27,506 | ₩26,425 | ₩27,492 | +4.04% | 133.5만 |
|---|
| 2026.07.15 | ₩27,853 | ₩27,853 | ₩25,958 | ₩26,345 | -5.41% | 149.6만 |
|---|
| 2026.07.14 | ₩28,587 | ₩28,747 | ₩27,699 | ₩27,866 | -2.52% | 112.2만 |
|---|
| 2026.07.13 | ₩28,547 | ₩28,827 | ₩27,813 | ₩28,533 | -0.05% | 97.8만 |
|---|
| 2026.07.10 | ₩27,906 | ₩28,384 | ₩27,646 | ₩28,346 | +1.58% | 79.1만 |
|---|
| 2026.07.09 | ₩27,319 | ₩27,879 | ₩27,039 | ₩27,773 | +1.66% | 144.3만 |
|---|
| 2026.07.08 | ₩27,959 | ₩27,959 | ₩27,145 | ₩27,319 | -2.29% | 156.2만 |
|---|
| 2026.07.07 | ₩28,013 | ₩28,547 | ₩27,452 | ₩27,733 | -1.00% | 111.6만 |
|---|
| 2026.07.06 | ₩27,799 | ₩28,053 | ₩26,718 | ₩27,986 | +0.67% | 182.5만 |
|---|
| 2026.07.02 | ₩26,692 | ₩29,080 | ₩26,678 | ₩28,360 | +6.25% | 341.1만 |
|---|
| 2026.07.01 | ₩26,131 | ₩26,678 | ₩25,971 | ₩26,678 | +2.09% | 204.4만 |
|---|
| 2026.06.30 | ₩26,331 | ₩26,518 | ₩25,704 | ₩25,851 | -1.82% | 161.6만 |
|---|
| 2026.06.29 | ₩25,250 | ₩26,558 | ₩25,090 | ₩26,331 | +4.28% | 187.6만 |
|---|
| 2026.06.26 | ₩24,356 | ₩25,671 | ₩24,289 | ₩25,477 | +4.60% | 320.5만 |
|---|
| 2026.06.25 | ₩24,476 | ₩24,703 | ₩24,042 | ₩24,103 | -1.53% | 82.3만 |
|---|
| 2026.06.24 | ₩23,409 | ₩25,130 | ₩23,026 | ₩24,436 | +4.39% | 217.8만 |
|---|
| 2026.06.23 | ₩22,821 | ₩23,542 | ₩22,661 | ₩23,328 | +2.22% | 140.5만 |
|---|
| 2026.06.22 | ₩22,632 | ₩22,768 | ₩21,927 | ₩22,608 | -0.11% | 126.9만 |
|---|
| 2026.06.18 | ₩22,795 | ₩22,795 | ₩21,687 | ₩22,127 | -2.93% | 146.2만 |
|---|
| 2026.06.17 | ₩22,568 | ₩23,008 | ₩22,334 | ₩22,474 | -0.41% | 82.6만 |
|---|
| 2026.06.16 | ₩22,394 | ₩22,795 | ₩22,314 | ₩22,568 | +0.77% | 70.9만 |
|---|
| 2026.06.15 | ₩22,461 | ₩22,528 | ₩21,961 | ₩22,181 | -1.25% | 67만 |
|---|
| 2026.06.12 | ₩22,795 | ₩22,968 | ₩22,261 | ₩22,287 | -2.22% | 58.2만 |
|---|
| 2026.06.11 | ₩22,821 | ₩23,368 | ₩22,608 | ₩22,608 | -0.94% | 74.9만 |
|---|
| 2026.06.10 | ₩22,461 | ₩23,048 | ₩22,301 | ₩22,821 | +1.60% | 92.1만 |
|---|
| 2026.06.09 | ₩22,127 | ₩22,594 | ₩21,967 | ₩22,301 | +0.78% | 69.4만 |
|---|
| 2026.06.08 | ₩22,314 | ₩22,461 | ₩22,001 | ₩22,021 | -1.32% | 43만 |
|---|
| 2026.06.05 | ₩21,834 | ₩22,594 | ₩21,820 | ₩22,341 | +2.32% | 89.5만 |
|---|
| 2026.06.04 | ₩21,940 | ₩22,261 | ₩21,353 | ₩21,393 | -2.49% | 83.6만 |
|---|
| 2026.06.03 | ₩22,995 | ₩23,062 | ₩21,520 | ₩21,607 | -6.04% | 128.6만 |
|---|
| 2026.06.02 | ₩23,756 | ₩23,982 | ₩23,168 | ₩23,195 | -2.36% | 78.5만 |
|---|
| 2026.06.01 | ₩23,742 | ₩24,389 | ₩23,662 | ₩23,796 | +0.22% | 82.3만 |
|---|
| 2026.05.29 | ₩24,329 | ₩24,356 | ₩23,829 | ₩24,062 | -1.10% | 130.4만 |
|---|
| 2026.05.28 | ₩24,877 | ₩25,090 | ₩24,356 | ₩24,396 | -1.93% | 72.6만 |
|---|
| 2026.05.27 | ₩24,930 | ₩25,557 | ₩24,783 | ₩24,943 | +0.05% | 188만 |
|---|
| 2026.05.26 | ₩24,957 | ₩25,090 | ₩24,450 | ₩24,837 | -0.48% | 80.9만 |
|---|
| 2026.05.22 | ₩25,050 | ₩25,130 | ₩24,616 | ₩24,863 | -0.75% | 71.3만 |
|---|
| 2026.05.21 | ₩24,690 | ₩24,977 | ₩24,356 | ₩24,837 | +0.59% | 118.1만 |
|---|
| 2026.05.20 | ₩24,663 | ₩25,210 | ₩24,356 | ₩24,930 | +1.08% | 176.3만 |
|---|
| 2026.05.19 | ₩25,370 | ₩25,504 | ₩24,576 | ₩24,663 | -2.79% | 125.8만 |
|---|
| 2026.05.18 | ₩25,090 | ₩25,724 | ₩25,023 | ₩25,330 | +0.96% | 271만 |
|---|
| 2026.05.15 | ₩24,917 | ₩25,410 | ₩24,703 | ₩25,090 | +0.70% | 145.2만 |
|---|
| 2026.05.14 | ₩24,396 | ₩24,970 | ₩24,227 | ₩24,877 | +1.97% | 108.6만 |
|---|
| 2026.05.13 | ₩24,676 | ₩24,997 | ₩23,949 | ₩24,289 | -1.57% | 118.1만 |
|---|
| 2026.05.12 | ₩24,850 | ₩25,117 | ₩24,623 | ₩24,863 | +0.05% | 137.1만 |
|---|
| 2026.05.11 | ₩24,583 | ₩25,370 | ₩24,583 | ₩24,770 | +0.76% | 136.8만 |
|---|
| 2026.05.08 | ₩25,224 | ₩25,224 | ₩24,543 | ₩24,636 | -2.33% | 86만 |
|---|
| 2026.05.07 | ₩24,957 | ₩25,277 | ₩24,823 | ₩25,184 | +0.91% | 178.3만 |
|---|
| 2026.05.06 | ₩25,037 | ₩25,277 | ₩24,663 | ₩25,010 | -0.11% | 110.8만 |
|---|
| 2026.05.05 | ₩24,690 | ₩25,057 | ₩24,383 | ₩24,837 | +0.59% | 165.8만 |
|---|
| 2026.05.04 | ₩24,756 | ₩25,464 | ₩24,389 | ₩24,596 | -0.65% | 146.7만 |
|---|
| 2026.05.01 | ₩24,890 | ₩25,224 | ₩24,289 | ₩24,850 | -0.16% | 212만 |
|---|
| 2026.04.30 | ₩24,570 | ₩25,003 | ₩23,742 | ₩24,890 | +1.30% | 228.9만 |
|---|
| 2026.04.29 | ₩25,958 | ₩26,918 | ₩24,303 | ₩24,570 | -5.35% | 535.1만 |
|---|
| 2026.04.28 | ₩25,090 | ₩25,744 | ₩24,776 | ₩25,184 | +0.37% | 153.3만 |
|---|
| 2026.04.27 | ₩24,623 | ₩25,470 | ₩24,623 | ₩25,264 | +2.60% | 133.6만 |
|---|
| 2026.04.24 | ₩24,223 | ₩24,690 | ₩23,942 | ₩24,650 | +1.76% | 100.7만 |
|---|
| 2026.04.23 | ₩24,970 | ₩25,310 | ₩24,022 | ₩24,316 | -2.62% | 77.8만 |
|---|
| 2026.04.22 | ₩25,330 | ₩25,551 | ₩24,756 | ₩25,103 | -0.90% | 103.9만 |
|---|
| 2026.04.21 | ₩25,330 | ₩25,517 | ₩24,810 | ₩25,330 | 0.00% | 104.4만 |
|---|
| 2026.04.20 | ₩26,131 | ₩26,598 | ₩25,317 | ₩25,330 | -3.06% | 141.5만 |
|---|
| 2026.04.17 | ₩25,357 | ₩26,358 | ₩25,143 | ₩26,198 | +3.32% | 321.9만 |
|---|
| 2026.04.16 | ₩24,556 | ₩25,544 | ₩24,503 | ₩25,344 | +3.21% | 218.1만 |
|---|
| 2026.04.15 | ₩23,942 | ₩24,650 | ₩23,942 | ₩24,543 | +2.51% | 153.1만 |
|---|
| 2026.04.14 | ₩23,916 | ₩24,223 | ₩23,689 | ₩23,902 | -0.06% | 161.7만 |
|---|
| 2026.04.13 | ₩24,022 | ₩24,236 | ₩23,862 | ₩24,089 | +0.28% | 198.4만 |
|---|
| 2026.04.10 | ₩23,742 | ₩24,062 | ₩23,302 | ₩24,022 | +1.18% | 150.5만 |
|---|
| 2026.04.09 | ₩24,062 | ₩24,329 | ₩23,689 | ₩23,729 | -1.39% | 145.5만 |
|---|
| 2026.04.08 | ₩24,356 | ₩24,356 | ₩23,869 | ₩24,156 | -0.82% | 140만 |
|---|
| 2026.04.07 | ₩24,076 | ₩24,263 | ₩23,916 | ₩23,956 | -0.50% | 84.6만 |
|---|
| 2026.04.06 | ₩24,022 | ₩24,316 | ₩23,776 | ₩24,076 | +0.22% | 82.7만 |
|---|
| 2026.04.02 | ₩23,489 | ₩24,209 | ₩22,971 | ₩24,022 | +2.27% | 282.7만 |
|---|
| 2026.04.01 | ₩24,143 | ₩24,296 | ₩23,715 | ₩23,889 | -1.05% | 170.6만 |
|---|
| 2026.03.31 | ₩24,423 | ₩24,423 | ₩23,942 | ₩24,022 | -1.64% | 199.4만 |
|---|
| 2026.03.30 | ₩23,742 | ₩24,343 | ₩23,475 | ₩24,062 | +1.35% | 128.2만 |
|---|
| 2026.03.27 | ₩23,822 | ₩24,062 | ₩23,288 | ₩23,435 | -1.62% | 209.8만 |
|---|
| 2026.03.26 | ₩23,475 | ₩24,316 | ₩23,368 | ₩24,062 | +2.50% | 175.8만 |
|---|
| 2026.03.25 | ₩23,916 | ₩24,022 | ₩23,255 | ₩23,715 | -0.84% | 226.7만 |
|---|
| 2026.03.24 | ₩23,662 | ₩24,249 | ₩23,302 | ₩23,689 | +0.11% | 377.9만 |
|---|
| 2026.03.23 | ₩22,021 | ₩23,022 | ₩21,954 | ₩22,661 | +2.91% | 368.6만 |
|---|
| 2026.03.20 | ₩22,941 | ₩23,208 | ₩21,287 | ₩21,847 | -4.77% | 866.9만 |
|---|
| 2026.03.19 | ₩23,689 | ₩23,849 | ₩22,961 | ₩23,088 | -2.54% | 265.2만 |
|---|
| 2026.03.18 | ₩24,356 | ₩24,618 | ₩23,315 | ₩23,689 | -2.74% | 253.3만 |
|---|
| 2026.03.17 | ₩24,369 | ₩24,676 | ₩24,116 | ₩24,343 | -0.11% | 194.1만 |
|---|
| 2026.03.16 | ₩23,622 | ₩24,380 | ₩23,622 | ₩24,116 | +2.09% | 210.7만 |
|---|
| 2026.03.13 | ₩23,102 | ₩23,789 | ₩23,102 | ₩23,555 | +1.96% | 198.3만 |
|---|
| 2026.03.12 | ₩22,661 | ₩23,235 | ₩22,354 | ₩23,048 | +1.71% | 222.9만 |
|---|
| 2026.03.11 | ₩23,689 | ₩23,849 | ₩22,808 | ₩22,981 | -2.99% | 198.5만 |
|---|
| 2026.03.10 | ₩23,582 | ₩24,022 | ₩23,195 | ₩23,622 | +0.17% | 233.7만 |
|---|
| 2026.03.09 | ₩24,770 | ₩24,803 | ₩23,355 | ₩23,622 | -4.63% | 298.3만 |
|---|
| 2026.03.06 | ₩25,637 | ₩25,717 | ₩24,436 | ₩24,663 | -3.80% | 262.1만 |
|---|
| 2026.03.05 | ₩25,904 | ₩26,265 | ₩25,504 | ₩25,984 | +0.31% | 175.4만 |
|---|
| 2026.03.04 | ₩25,824 | ₩26,291 | ₩25,450 | ₩25,904 | +0.31% | 182.9만 |
|---|
| 2026.03.03 | ₩25,357 | ₩26,018 | ₩25,085 | ₩25,824 | +1.84% | 195.4만 |
|---|
| 2026.03.02 | ₩25,250 | ₩26,238 | ₩24,890 | ₩25,624 | +1.48% | 264.6만 |
|---|
| 2026.02.27 | ₩26,265 | ₩26,265 | ₩24,730 | ₩25,357 | -3.46% | 241.8만 |
|---|
| 2026.02.26 | ₩25,704 | ₩26,605 | ₩25,170 | ₩26,091 | +1.51% | 328.4만 |
|---|
| 2026.02.25 | ₩24,022 | ₩26,024 | ₩23,715 | ₩26,011 | +8.28% | 608.3만 |
|---|
| 2026.02.24 | ₩22,141 | ₩23,809 | ₩22,141 | ₩23,715 | +7.11% | 266.7만 |
|---|
| 2026.02.23 | ₩22,554 | ₩22,788 | ₩22,161 | ₩22,247 | -1.36% | 117.3만 |
|---|
| 2026.02.20 | ₩22,541 | ₩23,222 | ₩22,374 | ₩22,528 | -0.06% | 141.9만 |
|---|
| 2026.02.19 | ₩22,568 | ₩22,675 | ₩21,874 | ₩22,408 | -0.71% | 62.9만 |
|---|
| 2026.02.18 | ₩22,955 | ₩23,042 | ₩22,087 | ₩22,554 | -1.74% | 67.9만 |
|---|
| 2026.02.17 | ₩22,755 | ₩23,155 | ₩22,634 | ₩22,928 | +0.76% | 45.9만 |
|---|
| 2026.02.13 | ₩22,421 | ₩22,741 | ₩21,981 | ₩22,514 | +0.42% | 38.4만 |
|---|
| 2026.02.12 | ₩22,915 | ₩23,228 | ₩21,380 | ₩22,247 | -2.91% | 113.6만 |
|---|
| 2026.02.11 | ₩23,235 | ₩23,302 | ₩22,374 | ₩22,795 | -1.90% | 91.1만 |
|---|
| 2026.02.10 | ₩22,901 | ₩23,442 | ₩22,788 | ₩23,048 | +0.64% | 57.5만 |
|---|
| 2026.02.09 | ₩23,449 | ₩23,796 | ₩22,721 | ₩22,901 | -2.33% | 101.8만 |
|---|
| 2026.02.06 | ₩22,741 | ₩23,689 | ₩22,741 | ₩23,542 | +3.52% | 84.9만 |
|---|
| 2026.02.05 | ₩22,795 | ₩23,355 | ₩22,461 | ₩22,861 | +0.29% | 84.5만 |
|---|
| 2026.02.04 | ₩22,875 | ₩23,088 | ₩22,328 | ₩22,728 | -0.64% | 71.9만 |
|---|
| 2026.02.03 | ₩22,741 | ₩23,255 | ₩22,408 | ₩22,768 | +0.12% | 112.5만 |
|---|
| 2026.02.02 | ₩22,688 | ₩23,542 | ₩22,388 | ₩22,728 | +0.18% | 95.1만 |
|---|
| 2026.01.30 | ₩22,381 | ₩23,142 | ₩22,141 | ₩22,995 | +2.74% | 106.4만 |
|---|
| 2026.01.29 | ₩21,607 | ₩22,394 | ₩21,300 | ₩22,368 | +3.52% | 105.6만 |
|---|
| 2026.01.28 | ₩21,206 | ₩21,620 | ₩21,033 | ₩21,327 | +0.57% | 74.1만 |
|---|
| 2026.01.27 | ₩21,206 | ₩21,567 | ₩21,020 | ₩21,073 | -0.63% | 78.2만 |
|---|
| 2026.01.26 | ₩21,140 | ₩21,643 | ₩20,980 | ₩21,126 | -0.06% | 59.9만 |
|---|
| 2026.01.23 | ₩21,674 | ₩21,780 | ₩21,020 | ₩21,153 | -2.40% | 80.6만 |
|---|
| 2026.01.22 | ₩21,940 | ₩21,967 | ₩21,473 | ₩21,807 | -0.61% | 77.7만 |
|---|
| 2026.01.21 | ₩21,740 | ₩22,182 | ₩21,513 | ₩21,940 | +0.92% | 134.9만 |
|---|
| 2026.01.20 | ₩21,660 | ₩22,321 | ₩21,367 | ₩21,714 | +0.25% | 83.7만 |
|---|
| 2026.01.16 | ₩21,580 | ₩22,074 | ₩21,540 | ₩21,740 | +0.74% | 84.2만 |
|---|
| 2026.01.15 | ₩21,981 | ₩22,294 | ₩21,473 | ₩21,580 | -1.82% | 61.2만 |
|---|
| 2026.01.14 | ₩22,995 | ₩23,228 | ₩21,967 | ₩22,167 | -3.60% | 92.7만 |
|---|
| 2026.01.13 | ₩23,729 | ₩24,022 | ₩22,981 | ₩23,075 | -2.76% | 99.2만 |
|---|
| 2026.01.12 | ₩24,049 | ₩24,196 | ₩23,475 | ₩23,555 | -2.05% | 73.8만 |
|---|
| 2026.01.09 | ₩25,197 | ₩25,344 | ₩23,929 | ₩24,156 | -4.13% | 71.9만 |
|---|
| 2026.01.08 | ₩24,756 | ₩25,384 | ₩24,663 | ₩24,877 | +0.49% | 99.4만 |
|---|
| 2026.01.07 | ₩24,423 | ₩25,197 | ₩24,183 | ₩24,783 | +1.48% | 106.8만 |
|---|
| 2026.01.06 | ₩24,409 | ₩24,730 | ₩23,796 | ₩24,556 | +0.60% | 139.7만 |
|---|
| 2026.01.05 | ₩24,796 | ₩25,150 | ₩24,383 | ₩24,503 | -1.18% | 88.8만 |
|---|
| 2026.01.02 | ₩25,998 | ₩25,998 | ₩24,636 | ₩24,770 | -4.72% | 156.1만 |
|---|
| 2025.12.31 | ₩26,104 | ₩26,331 | ₩25,757 | ₩25,998 | -0.41% | 108만 |
|---|
| 2025.12.30 | ₩26,318 | ₩26,518 | ₩25,697 | ₩26,091 | -0.86% | 158.1만 |
|---|
| 2025.12.29 | ₩25,571 | ₩26,545 | ₩25,557 | ₩26,345 | +3.03% | 155.2만 |
|---|
| 2025.12.26 | ₩26,091 | ₩26,218 | ₩25,531 | ₩25,571 | -1.99% | 53.5만 |
|---|
| 2025.12.24 | ₩26,371 | ₩26,438 | ₩26,038 | ₩26,078 | -1.11% | 58.3만 |
|---|
| 2025.12.23 | ₩25,998 | ₩26,371 | ₩25,597 | ₩26,224 | +0.87% | 113만 |
|---|
| 2025.12.22 | ₩25,224 | ₩26,318 | ₩25,010 | ₩25,971 | +2.96% | 128.3만 |
|---|
| 2025.12.19 | ₩24,463 | ₩25,464 | ₩23,569 | ₩24,983 | +2.13% | 157.1만 |
|---|
| 2025.12.18 | ₩24,396 | ₩25,043 | ₩24,396 | ₩24,770 | +1.53% | 153.6만 |
|---|
| 2025.12.17 | ₩24,516 | ₩24,636 | ₩23,862 | ₩24,610 | +0.38% | 296.9만 |
|---|
| 2025.12.16 | ₩23,449 | ₩24,703 | ₩23,195 | ₩24,303 | +3.64% | 317.3만 |
|---|
| 2025.12.15 | ₩24,289 | ₩24,356 | ₩22,167 | ₩23,315 | -4.01% | 270.3만 |
|---|
| 2025.12.12 | ₩24,423 | ₩24,423 | ₩23,382 | ₩23,982 | -1.80% | 124.3만 |
|---|
| 2025.12.11 | ₩24,636 | ₩25,931 | ₩24,092 | ₩24,476 | -0.65% | 227.9만 |
|---|
| 2025.12.10 | ₩24,049 | ₩24,943 | ₩23,695 | ₩24,596 | +2.28% | 110.1만 |
|---|
| 2025.12.09 | ₩21,847 | ₩24,296 | ₩21,847 | ₩24,183 | +10.69% | 119.9만 |
|---|
| 2025.12.08 | ₩21,687 | ₩22,314 | ₩21,247 | ₩22,114 | +1.97% | 49만 |
|---|
| 2025.12.05 | ₩21,367 | ₩21,674 | ₩21,100 | ₩21,527 | +0.75% | 61.2만 |
|---|
| 2025.12.04 | ₩21,674 | ₩21,700 | ₩21,253 | ₩21,380 | -1.35% | 53만 |
|---|
| 2025.12.03 | ₩21,860 | ₩21,860 | ₩21,206 | ₩21,647 | -0.98% | 41.1만 |
|---|
| 2025.12.02 | ₩21,847 | ₩22,147 | ₩21,260 | ₩21,780 | -0.31% | 60.3만 |
|---|
| 2025.12.01 | ₩22,194 | ₩22,394 | ₩21,547 | ₩21,687 | -2.29% | 76.5만 |
|---|
| 2025.11.28 | ₩22,608 | ₩22,688 | ₩22,221 | ₩22,541 | -0.30% | 33.1만 |
|---|
| 2025.11.26 | ₩22,541 | ₩22,695 | ₩22,141 | ₩22,541 | 0.00% | 52.6만 |
|---|
| 2025.11.25 | ₩22,848 | ₩23,088 | ₩22,287 | ₩22,554 | -1.29% | 50.4만 |
|---|
| 2025.11.24 | ₩21,420 | ₩22,941 | ₩21,340 | ₩22,808 | +6.48% | 114.1만 |
|---|
| 2025.11.21 | ₩20,593 | ₩21,567 | ₩20,166 | ₩21,420 | +4.02% | 101.3만 |
|---|
| 2025.11.20 | ₩21,193 | ₩21,260 | ₩20,299 | ₩20,779 | -1.95% | 100.7만 |
|---|
| 2025.11.19 | ₩21,807 | ₩22,001 | ₩21,046 | ₩21,126 | -3.12% | 85.7만 |
|---|
| 2025.11.18 | ₩21,834 | ₩22,261 | ₩21,620 | ₩21,820 | -0.06% | 77.8만 |
|---|
| 2025.11.17 | ₩22,434 | ₩22,434 | ₩21,694 | ₩21,834 | -2.68% | 57.9만 |
|---|
| 2025.11.14 | ₩22,047 | ₩22,489 | ₩21,878 | ₩22,368 | +1.45% | 88.2만 |
|---|
| 2025.11.13 | ₩22,461 | ₩22,661 | ₩22,061 | ₩22,141 | -1.43% | 135.8만 |
|---|
| 2025.11.12 | ₩22,394 | ₩22,755 | ₩21,674 | ₩22,287 | -0.48% | 91.3만 |
|---|
| 2025.11.11 | ₩22,514 | ₩22,728 | ₩22,114 | ₩22,354 | -0.71% | 65만 |
|---|
| 2025.11.10 | ₩22,194 | ₩22,728 | ₩21,594 | ₩22,541 | +1.56% | 89.7만 |
|---|
| 2025.11.07 | ₩22,021 | ₩22,621 | ₩21,113 | ₩22,154 | +0.61% | 124.5만 |
|---|
| 2025.11.06 | ₩23,022 | ₩23,542 | ₩21,994 | ₩22,181 | -3.65% | 159.5만 |
|---|
| 2025.11.05 | ₩22,074 | ₩23,128 | ₩21,987 | ₩22,421 | +1.57% | 156.5만 |
|---|
| 2025.11.04 | ₩21,273 | ₩21,994 | ₩21,220 | ₩21,914 | +3.01% | 127.3만 |
|---|
| 2025.11.03 | ₩21,340 | ₩22,207 | ₩21,020 | ₩21,513 | +0.81% | 117.9만 |
|---|
| 2025.10.31 | ₩21,113 | ₩21,740 | ₩21,106 | ₩21,340 | +1.07% | 78.8만 |
|---|
| 2025.10.30 | ₩20,659 | ₩21,273 | ₩20,579 | ₩21,126 | +2.26% | 67.8만 |
|---|
| 2025.10.29 | ₩20,739 | ₩21,340 | ₩20,512 | ₩20,739 | 0.00% | 105.9만 |
|---|
| 2025.10.28 | ₩20,472 | ₩20,846 | ₩20,212 | ₩20,739 | +1.30% | 85.7만 |
|---|
| 2025.10.27 | ₩21,086 | ₩21,287 | ₩20,499 | ₩20,539 | -2.59% | 58.7만 |
|---|
| 2025.10.24 | ₩20,926 | ₩21,447 | ₩20,830 | ₩20,993 | +0.32% | 74.6만 |
|---|
| 2025.10.23 | ₩19,752 | ₩20,873 | ₩19,431 | ₩20,753 | +5.07% | 86.7만 |
|---|
| 2025.10.22 | ₩19,939 | ₩20,032 | ₩19,518 | ₩19,819 | -0.60% | 72.7만 |
|---|
| 2025.10.21 | ₩19,859 | ₩20,566 | ₩19,819 | ₩19,925 | +0.34% | 84.4만 |
|---|
| 2025.10.20 | ₩19,912 | ₩20,099 | ₩19,578 | ₩19,952 | +0.20% | 54.9만 |
|---|
| 2025.10.17 | ₩19,111 | ₩19,745 | ₩18,951 | ₩19,592 | +2.51% | 166.9만 |
|---|
| 2025.10.16 | ₩20,286 | ₩20,539 | ₩19,178 | ₩19,191 | -5.39% | 223.4만 |
|---|
| 2025.10.15 | ₩20,633 | ₩20,926 | ₩20,246 | ₩20,486 | -0.71% | 312.9만 |
|---|
| 2025.10.14 | ₩20,619 | ₩21,460 | ₩20,259 | ₩20,553 | -0.32% | 305.5만 |
|---|
| 2025.10.13 | ₩20,886 | ₩20,920 | ₩20,312 | ₩20,593 | -1.41% | 101.2만 |
|---|
| 2025.10.10 | ₩21,113 | ₩21,567 | ₩20,793 | ₩20,900 | -1.01% | 168.5만 |
|---|