시장 데이터를 불러오는 중
전체 종목
SelectQuote, Inc. Common Stock 과거 주가
SelectQuote, Inc. Common Stock · SLQT · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SelectQuote, Inc. Common Stock · SLQT · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩493 | ₩497 | ₩472 | ₩480 | -2.72% | 86.8만 |
| 2026.10.08 | ₩482 | ₩505 | ₩482 | ₩497 | +3.06% | 91.3만 |
| 2026.10.07 | ₩509 | ₩509 | ₩486 | ₩496 | -2.63% | 236.8만 |
| 2026.10.06 | ₩556 | ₩568 | ₩509 | ₩509 | -8.43% | 267.4만 |
| 2026.10.05 | ₩574 | ₩576 | ₩557 | ₩561 | -2.10% | 62.6만 |
| 2026.10.02 | ₩575 | ₩590 | ₩549 | ₩551 | -4.20% | 112.1만 |
| 2026.10.01 | ₩549 | ₩579 | ₩529 | ₩571 | +3.90% | 65.4만 |
| 2026.09.30 | ₩583 | ₩583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩536 |
| ₩543 |
| -6.90% |
| 71.3만 |
| 2026.09.29 | ₩580 | ₩599 | ₩563 | ₩572 | -1.39% | 47.9만 |
|---|
| 2026.09.28 | ₩539 | ₩583 | ₩509 | ₩578 | +7.21% | 140.3만 |
|---|
| 2026.09.25 | ₩536 | ₩556 | ₩533 | ₩536 | 0.00% | 84.4만 |
|---|
| 2026.09.24 | ₩580 | ₩582 | ₩517 | ₩549 | -5.31% | 208.9만 |
|---|
| 2026.09.23 | ₩603 | ₩603 | ₩567 | ₩580 | -3.78% | 94.5만 |
|---|
| 2026.09.22 | ₩631 | ₩643 | ₩595 | ₩608 | -3.61% | 111.2만 |
|---|
| 2026.09.21 | ₩614 | ₩649 | ₩614 | ₩641 | +4.37% | 87.5만 |
|---|
| 2026.09.18 | ₩614 | ₩653 | ₩614 | ₩626 | +1.97% | 123.4만 |
|---|
| 2026.09.17 | ₩654 | ₩669 | ₩619 | ₩627 | -4.10% | 90만 |
|---|
| 2026.09.16 | ₩686 | ₩694 | ₩653 | ₩665 | -3.13% | 73.1만 |
|---|
| 2026.09.15 | ₩683 | ₩683 | ₩651 | ₩661 | -3.33% | 86만 |
|---|
| 2026.09.14 | ₩670 | ₩678 | ₩655 | ₩670 | 0.00% | 67.6만 |
|---|
| 2026.09.11 | ₩662 | ₩704 | ₩662 | ₩670 | +1.21% | 72.9만 |
|---|
| 2026.09.10 | ₩681 | ₩702 | ₩651 | ₩690 | +1.38% | 139.3만 |
|---|
| 2026.09.09 | ₩706 | ₩710 | ₩670 | ₩673 | -4.74% | 55.5만 |
|---|
| 2026.09.08 | ₩724 | ₩737 | ₩683 | ₩717 | -0.93% | 85.1만 |
|---|
| 2026.09.04 | ₩722 | ₩734 | ₩698 | ₩718 | -0.56% | 55.9만 |
|---|
| 2026.09.03 | ₩737 | ₩738 | ₩705 | ₩729 | -1.09% | 69.5만 |
|---|
| 2026.09.02 | ₩712 | ₩726 | ₩697 | ₩709 | -0.38% | 40.3만 |
|---|
| 2026.09.01 | ₩732 | ₩745 | ₩699 | ₩718 | -1.83% | 118.6만 |
|---|
| 2026.08.31 | ₩683 | ₩750 | ₩654 | ₩750 | +9.80% | 316.9만 |
|---|
| 2026.08.28 | ₩712 | ₩745 | ₩687 | ₩697 | -2.07% | 136.2만 |
|---|
| 2026.08.27 | ₩710 | ₩741 | ₩699 | ₩724 | +1.89% | 135만 |
|---|
| 2026.08.26 | ₩781 | ₩781 | ₩717 | ₩737 | -5.66% | 136.1만 |
|---|
| 2026.08.25 | ₩870 | ₩911 | ₩646 | ₩734 | -15.56% | 973.8만 |
|---|
| 2026.08.24 | ₩1,146 | ₩1,152 | ₩1,040 | ₩1,040 | -9.24% | 73.6만 |
|---|
| 2026.08.21 | ₩1,139 | ₩1,199 | ₩1,103 | ₩1,110 | -2.59% | 71.1만 |
|---|
| 2026.08.20 | ₩1,041 | ₩1,136 | ₩1,040 | ₩1,119 | +7.46% | 85.6만 |
|---|
| 2026.08.19 | ₩980 | ₩1,072 | ₩969 | ₩1,041 | +6.29% | 113.9만 |
|---|
| 2026.08.18 | ₩958 | ₩1,051 | ₩958 | ₩1,013 | +5.73% | 82만 |
|---|
| 2026.08.17 | ₩992 | ₩1,018 | ₩965 | ₩974 | -1.76% | 40.4만 |
|---|
| 2026.08.14 | ₩965 | ₩997 | ₩942 | ₩977 | +1.25% | 42.8만 |
|---|
| 2026.08.13 | ₩961 | ₩1,056 | ₩951 | ₩957 | -0.42% | 156.7만 |
|---|
| 2026.08.12 | ₩927 | ₩958 | ₩905 | ₩943 | +1.73% | 44.1만 |
|---|
| 2026.08.11 | ₩945 | ₩951 | ₩925 | ₩925 | -2.13% | 33.7만 |
|---|
| 2026.08.10 | ₩927 | ₩967 | ₩927 | ₩937 | +1.01% | 56.6만 |
|---|
| 2026.08.07 | ₩917 | ₩965 | ₩911 | ₩919 | +0.29% | 58.9만 |
|---|
| 2026.08.06 | ₩939 | ₩992 | ₩914 | ₩914 | -2.71% | 43.5만 |
|---|
| 2026.08.05 | ₩1,030 | ₩1,032 | ₩926 | ₩926 | -10.14% | 38.9만 |
|---|
| 2026.08.04 | ₩1,045 | ₩1,045 | ₩992 | ₩997 | -4.62% | 50만 |
|---|
| 2026.08.03 | ₩1,030 | ₩1,085 | ₩1,004 | ₩1,008 | -2.21% | 45.9만 |
|---|
| 2026.07.31 | ₩972 | ₩1,076 | ₩937 | ₩1,001 | +3.03% | 105.1만 |
|---|
| 2026.07.30 | ₩930 | ₩998 | ₩930 | ₩974 | +4.76% | 55.1만 |
|---|
| 2026.07.29 | ₩1,033 | ₩1,033 | ₩925 | ₩930 | -9.99% | 56.8만 |
|---|
| 2026.07.28 | ₩946 | ₩1,024 | ₩943 | ₩1,005 | +6.23% | 58.7만 |
|---|
| 2026.07.27 | ₩883 | ₩989 | ₩879 | ₩972 | +10.02% | 173.3만 |
|---|
| 2026.07.24 | ₩923 | ₩949 | ₩851 | ₩864 | -6.39% | 98.9만 |
|---|
| 2026.07.23 | ₩941 | ₩1,045 | ₩898 | ₩927 | -1.42% | 149.4만 |
|---|
| 2026.07.22 | ₩992 | ₩1,030 | ₩958 | ₩961 | -3.11% | 66.4만 |
|---|
| 2026.07.21 | ₩938 | ₩1,022 | ₩938 | ₩997 | +6.29% | 69.2만 |
|---|
| 2026.07.20 | ₩965 | ₩978 | ₩942 | ₩954 | -1.11% | 53.3만 |
|---|
| 2026.07.17 | ₩981 | ₩986 | ₩938 | ₩962 | -1.91% | 100.8만 |
|---|
| 2026.07.16 | ₩978 | ₩1,008 | ₩954 | ₩965 | -1.37% | 58.7만 |
|---|
| 2026.07.15 | ₩992 | ₩1,059 | ₩992 | ₩1,004 | +1.22% | 65.8만 |
|---|
| 2026.07.14 | ₩965 | ₩1,012 | ₩965 | ₩994 | +3.06% | 87.7만 |
|---|
| 2026.07.13 | ₩1,018 | ₩1,044 | ₩951 | ₩962 | -5.53% | 157.1만 |
|---|
| 2026.07.10 | ₩1,045 | ₩1,072 | ₩1,018 | ₩1,032 | -1.28% | 69.1만 |
|---|
| 2026.07.09 | ₩1,005 | ₩1,068 | ₩1,005 | ₩1,034 | +2.93% | 148.6만 |
|---|
| 2026.07.08 | ₩992 | ₩1,043 | ₩980 | ₩1,041 | +5.00% | 116.9만 |
|---|
| 2026.07.07 | ₩1,072 | ₩1,083 | ₩961 | ₩973 | -9.25% | 138.9만 |
|---|
| 2026.07.06 | ₩1,072 | ₩1,126 | ₩1,059 | ₩1,083 | +1.00% | 100.7만 |
|---|
| 2026.07.02 | ₩1,168 | ₩1,214 | ₩1,059 | ₩1,060 | -9.29% | 134.2만 |
|---|
| 2026.07.01 | ₩1,072 | ₩1,193 | ₩1,072 | ₩1,189 | +10.88% | 112만 |
|---|
| 2026.06.30 | ₩1,072 | ₩1,139 | ₩1,059 | ₩1,127 | +5.13% | 105.9만 |
|---|
| 2026.06.29 | ₩1,144 | ₩1,193 | ₩1,047 | ₩1,068 | -6.67% | 207.4만 |
|---|
| 2026.06.26 | ₩1,193 | ₩1,260 | ₩1,100 | ₩1,104 | -7.42% | 1803.4만 |
|---|
| 2026.06.25 | ₩1,300 | ₩1,400 | ₩1,179 | ₩1,193 | -8.25% | 176.2만 |
|---|
| 2026.06.24 | ₩1,140 | ₩1,304 | ₩1,140 | ₩1,272 | +11.52% | 194.1만 |
|---|
| 2026.06.23 | ₩1,233 | ₩1,282 | ₩1,146 | ₩1,163 | -5.65% | 137.8만 |
|---|
| 2026.06.22 | ₩1,313 | ₩1,380 | ₩1,233 | ₩1,266 | -3.57% | 172.4만 |
|---|
| 2026.06.18 | ₩1,340 | ₩1,353 | ₩1,296 | ₩1,324 | -1.20% | 149.5만 |
|---|
| 2026.06.17 | ₩1,380 | ₩1,441 | ₩1,316 | ₩1,337 | -3.11% | 145만 |
|---|
| 2026.06.16 | ₩1,246 | ₩1,434 | ₩1,234 | ₩1,353 | +8.60% | 201.6만 |
|---|
| 2026.06.15 | ₩1,286 | ₩1,286 | ₩1,198 | ₩1,230 | -4.37% | 132.9만 |
|---|
| 2026.06.12 | ₩1,206 | ₩1,219 | ₩1,156 | ₩1,181 | -2.11% | 78.7만 |
|---|
| 2026.06.11 | ₩1,179 | ₩1,233 | ₩1,139 | ₩1,229 | +4.20% | 85.6만 |
|---|
| 2026.06.10 | ₩1,154 | ₩1,206 | ₩1,122 | ₩1,159 | +0.46% | 87.1만 |
|---|
| 2026.06.09 | ₩1,123 | ₩1,206 | ₩1,112 | ₩1,143 | +1.79% | 87.8만 |
|---|
| 2026.06.08 | ₩1,179 | ₩1,179 | ₩1,008 | ₩1,130 | -4.20% | 159.4만 |
|---|
| 2026.06.05 | ₩1,327 | ₩1,332 | ₩1,166 | ₩1,178 | -11.21% | 121.2만 |
|---|
| 2026.06.04 | ₩1,246 | ₩1,387 | ₩1,246 | ₩1,336 | +7.20% | 133.1만 |
|---|
| 2026.06.03 | ₩1,353 | ₩1,367 | ₩1,246 | ₩1,264 | -6.63% | 373.3만 |
|---|
| 2026.06.02 | ₩1,420 | ₩1,434 | ₩1,340 | ₩1,380 | -2.83% | 142.2만 |
|---|
| 2026.06.01 | ₩1,367 | ₩1,407 | ₩1,327 | ₩1,407 | +2.94% | 135.5만 |
|---|
| 2026.05.29 | ₩1,407 | ₩1,416 | ₩1,325 | ₩1,340 | -4.76% | 217.5만 |
|---|
| 2026.05.28 | ₩1,353 | ₩1,447 | ₩1,300 | ₩1,420 | +4.95% | 166.3만 |
|---|
| 2026.05.27 | ₩1,309 | ₩1,380 | ₩1,300 | ₩1,353 | +3.38% | 110.3만 |
|---|
| 2026.05.26 | ₩1,367 | ₩1,367 | ₩1,274 | ₩1,353 | -0.98% | 392.6만 |
|---|
| 2026.05.22 | ₩1,420 | ₩1,461 | ₩1,340 | ₩1,340 | -5.66% | 143.6만 |
|---|
| 2026.05.21 | ₩1,367 | ₩1,434 | ₩1,353 | ₩1,420 | +3.92% | 102.6만 |
|---|
| 2026.05.20 | ₩1,353 | ₩1,420 | ₩1,347 | ₩1,407 | +3.96% | 96.3만 |
|---|
| 2026.05.19 | ₩1,420 | ₩1,454 | ₩1,327 | ₩1,380 | -2.83% | 124만 |
|---|
| 2026.05.18 | ₩1,581 | ₩1,581 | ₩1,394 | ₩1,420 | -10.17% | 158.8만 |
|---|
| 2026.05.15 | ₩1,554 | ₩1,608 | ₩1,528 | ₩1,554 | 0.00% | 109.9만 |
|---|
| 2026.05.14 | ₩1,581 | ₩1,655 | ₩1,447 | ₩1,595 | +0.85% | 226.9만 |
|---|
| 2026.05.13 | ₩1,420 | ₩1,581 | ₩1,407 | ₩1,501 | +5.66% | 287.2만 |
|---|
| 2026.05.12 | ₩1,367 | ₩1,407 | ₩1,293 | ₩1,353 | -0.98% | 141.3만 |
|---|
| 2026.05.11 | ₩1,501 | ₩1,501 | ₩1,347 | ₩1,394 | -7.14% | 187.1만 |
|---|
| 2026.05.08 | ₩1,554 | ₩1,662 | ₩1,487 | ₩1,501 | -3.45% | 152.1만 |
|---|
| 2026.05.07 | ₩1,621 | ₩1,688 | ₩1,447 | ₩1,528 | -5.79% | 230.8만 |
|---|
| 2026.05.06 | ₩1,675 | ₩1,863 | ₩1,542 | ₩1,608 | -4.00% | 357만 |
|---|
| 2026.05.05 | ₩1,315 | ₩1,742 | ₩1,260 | ₩1,662 | +26.40% | 2709.3만 |
|---|
| 2026.05.04 | ₩1,179 | ₩1,246 | ₩1,072 | ₩1,091 | -7.50% | 150.7만 |
|---|
| 2026.05.01 | ₩1,233 | ₩1,246 | ₩1,139 | ₩1,183 | -4.02% | 129.8만 |
|---|
| 2026.04.30 | ₩1,260 | ₩1,273 | ₩1,193 | ₩1,233 | -2.13% | 79.5만 |
|---|
| 2026.04.29 | ₩1,293 | ₩1,367 | ₩1,233 | ₩1,238 | -4.25% | 109.9만 |
|---|
| 2026.04.28 | ₩1,233 | ₩1,340 | ₩1,178 | ₩1,313 | +6.52% | 157.4만 |
|---|
| 2026.04.27 | ₩1,206 | ₩1,246 | ₩1,171 | ₩1,230 | +2.00% | 80.3만 |
|---|
| 2026.04.24 | ₩1,085 | ₩1,240 | ₩1,081 | ₩1,219 | +12.35% | 143.9만 |
|---|
| 2026.04.23 | ₩1,112 | ₩1,139 | ₩1,047 | ₩1,123 | +0.96% | 91.2만 |
|---|
| 2026.04.22 | ₩1,018 | ₩1,119 | ₩1,014 | ₩1,108 | +8.82% | 78.4만 |
|---|
| 2026.04.21 | ₩1,006 | ₩1,061 | ₩992 | ₩1,026 | +2.00% | 123.7만 |
|---|
| 2026.04.20 | ₩1,018 | ₩1,025 | ₩992 | ₩1,008 | -1.05% | 57.8만 |
|---|
| 2026.04.17 | ₩951 | ₩1,043 | ₩951 | ₩1,043 | +9.58% | 96.6만 |
|---|
| 2026.04.16 | ₩1,037 | ₩1,037 | ₩985 | ₩997 | -3.88% | 39.2만 |
|---|
| 2026.04.15 | ₩951 | ₩1,041 | ₩951 | ₩1,013 | +6.48% | 122.5만 |
|---|
| 2026.04.14 | ₩925 | ₩992 | ₩890 | ₩984 | +6.38% | 87.2만 |
|---|
| 2026.04.13 | ₩876 | ₩938 | ₩854 | ₩927 | +5.81% | 107만 |
|---|
| 2026.04.10 | ₩898 | ₩925 | ₩871 | ₩879 | -2.09% | 78.1만 |
|---|
| 2026.04.09 | ₩854 | ₩925 | ₩844 | ₩925 | +8.32% | 77.3만 |
|---|
| 2026.04.08 | ₩887 | ₩898 | ₩858 | ₩875 | -1.36% | 82.6만 |
|---|
| 2026.04.07 | ₩832 | ₩926 | ₩831 | ₩833 | +0.16% | 122.9만 |
|---|
| 2026.04.06 | ₩827 | ₩852 | ₩800 | ₩813 | -1.62% | 37.1만 |
|---|
| 2026.04.02 | ₩777 | ₩823 | ₩777 | ₩811 | +4.31% | 87만 |
|---|
| 2026.04.01 | ₩850 | ₩884 | ₩754 | ₩795 | -6.47% | 113.1만 |
|---|
| 2026.03.31 | ₩844 | ₩858 | ₩828 | ₩844 | 0.00% | 61.1만 |
|---|
| 2026.03.30 | ₩791 | ₩831 | ₩791 | ₩823 | +4.07% | 105.4만 |
|---|
| 2026.03.27 | ₩833 | ₩833 | ₩777 | ₩796 | -4.50% | 124.5만 |
|---|
| 2026.03.26 | ₩844 | ₩871 | ₩804 | ₩819 | -3.02% | 68만 |
|---|
| 2026.03.25 | ₩851 | ₩882 | ₩820 | ₩844 | -0.79% | 63.7만 |
|---|
| 2026.03.24 | ₩911 | ₩911 | ₩851 | ₩855 | -6.18% | 79.7만 |
|---|
| 2026.03.23 | ₩882 | ₩911 | ₩817 | ₩894 | +1.37% | 160.9만 |
|---|
| 2026.03.20 | ₩813 | ₩862 | ₩797 | ₩799 | -1.81% | 159.8만 |
|---|
| 2026.03.19 | ₩811 | ₩864 | ₩801 | ₩831 | +2.48% | 145.2만 |
|---|
| 2026.03.18 | ₩871 | ₩884 | ₩804 | ₩817 | -6.15% | 162.4만 |
|---|
| 2026.03.17 | ₩898 | ₩911 | ₩858 | ₩858 | -4.48% | 173.6만 |
|---|
| 2026.03.16 | ₩911 | ₩927 | ₩878 | ₩898 | -1.47% | 104.9만 |
|---|
| 2026.03.13 | ₩884 | ₩961 | ₩871 | ₩871 | -1.52% | 192.8만 |
|---|
| 2026.03.12 | ₩884 | ₩922 | ₩871 | ₩874 | -1.21% | 234.4만 |
|---|
| 2026.03.11 | ₩959 | ₩985 | ₩890 | ₩890 | -7.26% | 231.2만 |
|---|
| 2026.03.10 | ₩1,020 | ₩1,045 | ₩951 | ₩951 | -6.70% | 92.6만 |
|---|
| 2026.03.09 | ₩980 | ₩1,021 | ₩966 | ₩1,016 | +3.69% | 82만 |
|---|
| 2026.03.06 | ₩1,032 | ₩1,064 | ₩993 | ₩1,012 | -1.95% | 113.1만 |
|---|
| 2026.03.05 | ₩1,059 | ₩1,087 | ₩1,005 | ₩1,069 | +1.01% | 157.2만 |
|---|
| 2026.03.04 | ₩1,064 | ₩1,112 | ₩1,010 | ₩1,064 | 0.00% | 211.8만 |
|---|
| 2026.03.03 | ₩1,126 | ₩1,147 | ₩1,005 | ₩1,053 | -6.43% | 406.3만 |
|---|
| 2026.03.02 | ₩1,139 | ₩1,181 | ₩1,112 | ₩1,156 | +1.53% | 80.1만 |
|---|
| 2026.02.27 | ₩1,206 | ₩1,229 | ₩1,142 | ₩1,152 | -4.44% | 85.4만 |
|---|
| 2026.02.26 | ₩1,225 | ₩1,246 | ₩1,182 | ₩1,244 | +1.53% | 114.2만 |
|---|
| 2026.02.25 | ₩1,206 | ₩1,253 | ₩1,160 | ₩1,242 | +3.00% | 97.6만 |
|---|
| 2026.02.24 | ₩1,159 | ₩1,231 | ₩1,139 | ₩1,182 | +1.97% | 78.6만 |
|---|
| 2026.02.23 | ₩1,186 | ₩1,250 | ₩1,152 | ₩1,155 | -2.60% | 114.2만 |
|---|
| 2026.02.20 | ₩1,179 | ₩1,256 | ₩1,126 | ₩1,193 | +1.14% | 190.1만 |
|---|
| 2026.02.19 | ₩1,114 | ₩1,166 | ₩1,088 | ₩1,111 | -0.24% | 122.9만 |
|---|
| 2026.02.18 | ₩1,120 | ₩1,163 | ₩1,085 | ₩1,119 | -0.12% | 113.7만 |
|---|
| 2026.02.17 | ₩1,233 | ₩1,240 | ₩1,112 | ₩1,120 | -9.13% | 95.5만 |
|---|
| 2026.02.13 | ₩1,124 | ₩1,246 | ₩1,106 | ₩1,199 | +6.67% | 97.4만 |
|---|
| 2026.02.12 | ₩1,213 | ₩1,237 | ₩1,085 | ₩1,130 | -6.85% | 189.4만 |
|---|
| 2026.02.11 | ₩1,219 | ₩1,237 | ₩1,100 | ₩1,179 | -3.30% | 302.7만 |
|---|
| 2026.02.10 | ₩1,300 | ₩1,327 | ₩1,215 | ₩1,215 | -6.49% | 257.9만 |
|---|
| 2026.02.09 | ₩1,461 | ₩1,461 | ₩1,225 | ₩1,300 | -11.01% | 555.1만 |
|---|
| 2026.02.06 | ₩1,394 | ₩1,501 | ₩1,380 | ₩1,474 | +5.77% | 206.4만 |
|---|
| 2026.02.05 | ₩1,809 | ₩1,822 | ₩1,286 | ₩1,380 | -23.70% | 556.1만 |
|---|
| 2026.02.04 | ₩1,956 | ₩1,997 | ₩1,876 | ₩1,943 | -0.68% | 164.7만 |
|---|
| 2026.02.03 | ₩1,916 | ₩1,930 | ₩1,849 | ₩1,916 | 0.00% | 98.3만 |
|---|
| 2026.02.02 | ₩1,916 | ₩1,966 | ₩1,876 | ₩1,889 | -1.40% | 76.1만 |
|---|
| 2026.01.30 | ₩1,916 | ₩1,956 | ₩1,876 | ₩1,903 | -0.70% | 60만 |
|---|
| 2026.01.29 | ₩1,970 | ₩1,993 | ₩1,906 | ₩1,930 | -2.04% | 73.2만 |
|---|
| 2026.01.28 | ₩2,064 | ₩2,096 | ₩1,970 | ₩1,997 | -3.25% | 77.9만 |
|---|
| 2026.01.27 | ₩2,104 | ₩2,111 | ₩1,997 | ₩2,037 | -3.18% | 127.9만 |
|---|
| 2026.01.26 | ₩2,171 | ₩2,184 | ₩2,090 | ₩2,117 | -2.47% | 114.6만 |
|---|
| 2026.01.23 | ₩2,224 | ₩2,274 | ₩2,144 | ₩2,198 | -1.20% | 84.2만 |
|---|
| 2026.01.22 | ₩2,144 | ₩2,298 | ₩2,144 | ₩2,251 | +5.00% | 120.1만 |
|---|
| 2026.01.21 | ₩2,090 | ₩2,164 | ₩2,037 | ₩2,157 | +3.21% | 108.8만 |
|---|
| 2026.01.20 | ₩2,077 | ₩2,184 | ₩2,037 | ₩2,077 | 0.00% | 97.3만 |
|---|
| 2026.01.16 | ₩2,224 | ₩2,278 | ₩2,144 | ₩2,157 | -3.01% | 109만 |
|---|
| 2026.01.15 | ₩2,117 | ₩2,265 | ₩2,070 | ₩2,238 | +5.70% | 183.6만 |
|---|
| 2026.01.14 | ₩2,064 | ₩2,077 | ₩2,010 | ₩2,064 | 0.00% | 85.8만 |
|---|
| 2026.01.13 | ₩2,278 | ₩2,298 | ₩2,010 | ₩2,050 | -10.00% | 190.5만 |
|---|
| 2026.01.12 | ₩2,023 | ₩2,358 | ₩1,997 | ₩2,305 | +13.91% | 533만 |
|---|
| 2026.01.09 | ₩1,876 | ₩1,910 | ₩1,829 | ₩1,876 | 0.00% | 70.9만 |
|---|
| 2026.01.08 | ₩1,796 | ₩1,903 | ₩1,796 | ₩1,889 | +5.22% | 71.6만 |
|---|
| 2026.01.07 | ₩1,903 | ₩1,916 | ₩1,809 | ₩1,809 | -4.93% | 67.1만 |
|---|
| 2026.01.06 | ₩1,863 | ₩1,910 | ₩1,836 | ₩1,889 | +1.44% | 74.3만 |
|---|
| 2026.01.05 | ₩1,836 | ₩1,943 | ₩1,836 | ₩1,889 | +2.92% | 81.8만 |
|---|
| 2026.01.02 | ₩1,916 | ₩1,943 | ₩1,829 | ₩1,836 | -4.20% | 96.4만 |
|---|
| 2025.12.31 | ₩1,836 | ₩1,889 | ₩1,836 | ₩1,889 | +2.92% | 71.4만 |
|---|
| 2025.12.30 | ₩1,822 | ₩1,876 | ₩1,810 | ₩1,863 | +2.21% | 74.2만 |
|---|
| 2025.12.29 | ₩1,822 | ₩1,856 | ₩1,796 | ₩1,822 | 0.00% | 79.5만 |
|---|
| 2025.12.26 | ₩1,822 | ₩1,849 | ₩1,789 | ₩1,836 | +0.74% | 54.5만 |
|---|
| 2025.12.24 | ₩1,782 | ₩1,849 | ₩1,782 | ₩1,822 | +2.26% | 35.2만 |
|---|
| 2025.12.23 | ₩1,836 | ₩1,863 | ₩1,809 | ₩1,822 | -0.73% | 60.7만 |
|---|
| 2025.12.22 | ₩1,796 | ₩1,956 | ₩1,796 | ₩1,849 | +2.99% | 177.4만 |
|---|
| 2025.12.19 | ₩1,782 | ₩1,849 | ₩1,782 | ₩1,782 | 0.00% | 192.8만 |
|---|
| 2025.12.18 | ₩1,889 | ₩1,956 | ₩1,863 | ₩1,863 | -1.42% | 81만 |
|---|
| 2025.12.17 | ₩1,863 | ₩1,889 | ₩1,809 | ₩1,836 | -1.44% | 121.4만 |
|---|
| 2025.12.16 | ₩1,889 | ₩1,916 | ₩1,849 | ₩1,876 | -0.71% | 92.6만 |
|---|
| 2025.12.15 | ₩1,983 | ₩1,997 | ₩1,863 | ₩1,863 | -6.08% | 95만 |
|---|
| 2025.12.12 | ₩2,010 | ₩2,090 | ₩1,983 | ₩1,983 | -1.33% | 83.4만 |
|---|
| 2025.12.11 | ₩1,849 | ₩2,090 | ₩1,849 | ₩2,023 | +9.42% | 117.2만 |
|---|
| 2025.12.10 | ₩1,809 | ₩1,876 | ₩1,802 | ₩1,863 | +2.96% | 80.7만 |
|---|
| 2025.12.09 | ₩1,822 | ₩1,889 | ₩1,796 | ₩1,836 | +0.74% | 71.9만 |
|---|
| 2025.12.08 | ₩1,849 | ₩1,899 | ₩1,796 | ₩1,809 | -2.17% | 88.6만 |
|---|
| 2025.12.05 | ₩1,956 | ₩1,956 | ₩1,849 | ₩1,863 | -4.79% | 89.9만 |
|---|
| 2025.12.04 | ₩1,943 | ₩1,997 | ₩1,923 | ₩1,943 | 0.00% | 79.8만 |
|---|
| 2025.12.03 | ₩1,903 | ₩1,997 | ₩1,889 | ₩1,970 | +3.52% | 108.8만 |
|---|
| 2025.12.02 | ₩1,930 | ₩1,930 | ₩1,849 | ₩1,876 | -2.78% | 75.5만 |
|---|
| 2025.12.01 | ₩1,903 | ₩1,956 | ₩1,876 | ₩1,876 | -1.41% | 51.4만 |
|---|
| 2025.11.28 | ₩1,997 | ₩1,997 | ₩1,903 | ₩1,943 | -2.68% | 52.6만 |
|---|
| 2025.11.26 | ₩1,930 | ₩2,010 | ₩1,923 | ₩1,983 | +2.78% | 105.1만 |
|---|
| 2025.11.25 | ₩1,903 | ₩1,970 | ₩1,889 | ₩1,943 | +2.11% | 49.8만 |
|---|
| 2025.11.24 | ₩1,930 | ₩1,930 | ₩1,849 | ₩1,876 | -2.78% | 54.1만 |
|---|
| 2025.11.21 | ₩1,809 | ₩1,936 | ₩1,809 | ₩1,903 | +5.19% | 82만 |
|---|
| 2025.11.20 | ₩1,903 | ₩1,982 | ₩1,782 | ₩1,796 | -5.63% | 87.2만 |
|---|
| 2025.11.19 | ₩1,970 | ₩1,977 | ₩1,836 | ₩1,863 | -5.44% | 129.3만 |
|---|
| 2025.11.18 | ₩1,997 | ₩2,010 | ₩1,916 | ₩1,970 | -1.34% | 68.4만 |
|---|
| 2025.11.17 | ₩1,970 | ₩2,104 | ₩1,956 | ₩1,956 | -0.68% | 95.4만 |
|---|
| 2025.11.14 | ₩2,064 | ₩2,111 | ₩1,963 | ₩1,997 | -3.25% | 157.2만 |
|---|
| 2025.11.13 | ₩2,171 | ₩2,171 | ₩2,064 | ₩2,090 | -3.70% | 108.1만 |
|---|
| 2025.11.12 | ₩2,157 | ₩2,224 | ₩2,131 | ₩2,171 | +0.62% | 87만 |
|---|
| 2025.11.11 | ₩2,144 | ₩2,184 | ₩2,064 | ₩2,144 | 0.00% | 149만 |
|---|
| 2025.11.10 | ₩2,332 | ₩2,358 | ₩2,104 | ₩2,131 | -8.62% | 237.6만 |
|---|
| 2025.11.07 | ₩2,291 | ₩2,332 | ₩2,171 | ₩2,318 | +1.17% | 205.1만 |
|---|
| 2025.11.06 | ₩2,345 | ₩2,546 | ₩2,200 | ₩2,251 | -4.00% | 459.9만 |
|---|
| 2025.11.05 | ₩2,720 | ₩2,908 | ₩2,693 | ₩2,854 | +4.93% | 103.5만 |
|---|
| 2025.11.04 | ₩2,734 | ₩2,854 | ₩2,720 | ₩2,734 | 0.00% | 86.2만 |
|---|
| 2025.11.03 | ₩2,827 | ₩2,827 | ₩2,693 | ₩2,760 | -2.37% | 54.3만 |
|---|
| 2025.10.31 | ₩2,693 | ₩2,787 | ₩2,693 | ₩2,787 | +3.48% | 68.6만 |
|---|
| 2025.10.30 | ₩2,787 | ₩2,831 | ₩2,734 | ₩2,760 | -0.96% | 43.6만 |
|---|
| 2025.10.29 | ₩2,827 | ₩2,975 | ₩2,781 | ₩2,827 | 0.00% | 85.7만 |
|---|
| 2025.10.28 | ₩2,774 | ₩2,908 | ₩2,720 | ₩2,841 | +2.42% | 88.3만 |
|---|
| 2025.10.27 | ₩2,787 | ₩2,821 | ₩2,714 | ₩2,787 | 0.00% | 83.2만 |
|---|
| 2025.10.24 | ₩2,667 | ₩2,827 | ₩2,667 | ₩2,760 | +3.52% | 118.6만 |
|---|
| 2025.10.23 | ₩2,600 | ₩2,707 | ₩2,600 | ₩2,680 | +3.09% | 50.8만 |
|---|
| 2025.10.22 | ₩2,667 | ₩2,680 | ₩2,559 | ₩2,626 | -1.51% | 70.5만 |
|---|
| 2025.10.21 | ₩2,653 | ₩2,734 | ₩2,600 | ₩2,653 | 0.00% | 71.8만 |
|---|
| 2025.10.20 | ₩2,506 | ₩2,667 | ₩2,479 | ₩2,653 | +5.88% | 107.3만 |
|---|
| 2025.10.17 | ₩2,533 | ₩2,586 | ₩2,466 | ₩2,466 | -2.65% | 136.1만 |
|---|
| 2025.10.16 | ₩2,693 | ₩2,693 | ₩2,546 | ₩2,573 | -4.48% | 139.9만 |
|---|
| 2025.10.15 | ₩2,600 | ₩2,787 | ₩2,600 | ₩2,707 | +4.12% | 154.5만 |
|---|
| 2025.10.14 | ₩2,533 | ₩2,613 | ₩2,479 | ₩2,573 | +1.59% | 114만 |
|---|
| 2025.10.13 | ₩2,519 | ₩2,546 | ₩2,479 | ₩2,546 | +1.06% | 82.8만 |
|---|
| 2025.10.10 | ₩2,559 | ₩2,586 | ₩2,486 | ₩2,506 | -2.09% | 149.7만 |
|---|