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 | ₩491 | ₩495 | ₩470 | ₩478 | -2.72% | 86.8만 |
| 2026.10.08 | ₩480 | ₩503 | ₩480 | ₩495 | +3.06% | 91.3만 |
| 2026.10.07 | ₩507 | ₩507 | ₩484 | ₩494 | -2.63% | 236.8만 |
| 2026.10.06 | ₩554 | ₩566 | ₩507 | ₩507 | -8.43% | 267.4만 |
| 2026.10.05 | ₩571 | ₩574 | ₩555 | ₩559 | -2.10% | 62.6만 |
| 2026.10.02 | ₩572 | ₩587 | ₩547 | ₩548 | -4.20% | 112.1만 |
| 2026.10.01 | ₩547 | ₩576 | ₩527 | ₩568 | +3.90% | 65.4만 |
| 2026.09.30 | ₩580 | ₩580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩540 |
| -6.90% |
| 71.3만 |
| 2026.09.29 | ₩578 | ₩596 | ₩560 | ₩570 | -1.39% | 47.9만 |
|---|
| 2026.09.28 | ₩536 | ₩580 | ₩507 | ₩575 | +7.21% | 140.3만 |
|---|
| 2026.09.25 | ₩534 | ₩554 | ₩531 | ₩534 | 0.00% | 84.4만 |
|---|
| 2026.09.24 | ₩578 | ₩579 | ₩515 | ₩547 | -5.31% | 208.9만 |
|---|
| 2026.09.23 | ₩600 | ₩600 | ₩564 | ₩578 | -3.78% | 94.5만 |
|---|
| 2026.09.22 | ₩628 | ₩640 | ₩592 | ₩606 | -3.61% | 111.2만 |
|---|
| 2026.09.21 | ₩611 | ₩646 | ₩611 | ₩638 | +4.37% | 87.5만 |
|---|
| 2026.09.18 | ₩611 | ₩650 | ₩611 | ₩623 | +1.97% | 123.4만 |
|---|
| 2026.09.17 | ₩651 | ₩666 | ₩616 | ₩624 | -4.10% | 90만 |
|---|
| 2026.09.16 | ₩683 | ₩691 | ₩650 | ₩662 | -3.13% | 73.1만 |
|---|
| 2026.09.15 | ₩680 | ₩680 | ₩648 | ₩658 | -3.33% | 86만 |
|---|
| 2026.09.14 | ₩667 | ₩675 | ₩652 | ₩667 | 0.00% | 67.6만 |
|---|
| 2026.09.11 | ₩659 | ₩700 | ₩659 | ₩667 | +1.21% | 72.9만 |
|---|
| 2026.09.10 | ₩678 | ₩699 | ₩648 | ₩687 | +1.38% | 139.3만 |
|---|
| 2026.09.09 | ₩703 | ₩707 | ₩667 | ₩670 | -4.74% | 55.5만 |
|---|
| 2026.09.08 | ₩720 | ₩734 | ₩680 | ₩714 | -0.93% | 85.1만 |
|---|
| 2026.09.04 | ₩719 | ₩731 | ₩695 | ₩715 | -0.56% | 55.9만 |
|---|
| 2026.09.03 | ₩734 | ₩735 | ₩702 | ₩726 | -1.09% | 69.5만 |
|---|
| 2026.09.02 | ₩708 | ₩723 | ₩694 | ₩706 | -0.38% | 40.3만 |
|---|
| 2026.09.01 | ₩728 | ₩742 | ₩696 | ₩715 | -1.83% | 118.6만 |
|---|
| 2026.08.31 | ₩680 | ₩747 | ₩651 | ₩747 | +9.80% | 316.9만 |
|---|
| 2026.08.28 | ₩708 | ₩742 | ₩684 | ₩694 | -2.07% | 136.2만 |
|---|
| 2026.08.27 | ₩707 | ₩738 | ₩696 | ₩720 | +1.89% | 135만 |
|---|
| 2026.08.26 | ₩778 | ₩778 | ₩714 | ₩734 | -5.66% | 136.1만 |
|---|
| 2026.08.25 | ₩866 | ₩907 | ₩643 | ₩731 | -15.56% | 973.8만 |
|---|
| 2026.08.24 | ₩1,141 | ₩1,147 | ₩1,035 | ₩1,035 | -9.24% | 73.6만 |
|---|
| 2026.08.21 | ₩1,134 | ₩1,194 | ₩1,098 | ₩1,105 | -2.59% | 71.1만 |
|---|
| 2026.08.20 | ₩1,037 | ₩1,131 | ₩1,035 | ₩1,114 | +7.46% | 85.6만 |
|---|
| 2026.08.19 | ₩975 | ₩1,067 | ₩965 | ₩1,037 | +6.29% | 113.9만 |
|---|
| 2026.08.18 | ₩954 | ₩1,046 | ₩954 | ₩1,009 | +5.73% | 82만 |
|---|
| 2026.08.17 | ₩987 | ₩1,014 | ₩961 | ₩970 | -1.76% | 40.4만 |
|---|
| 2026.08.14 | ₩961 | ₩993 | ₩938 | ₩973 | +1.25% | 42.8만 |
|---|
| 2026.08.13 | ₩957 | ₩1,051 | ₩947 | ₩953 | -0.42% | 156.7만 |
|---|
| 2026.08.12 | ₩923 | ₩954 | ₩900 | ₩939 | +1.73% | 44.1만 |
|---|
| 2026.08.11 | ₩941 | ₩947 | ₩921 | ₩921 | -2.13% | 33.7만 |
|---|
| 2026.08.10 | ₩923 | ₩963 | ₩923 | ₩933 | +1.01% | 56.6만 |
|---|
| 2026.08.07 | ₩912 | ₩961 | ₩907 | ₩915 | +0.29% | 58.9만 |
|---|
| 2026.08.06 | ₩935 | ₩987 | ₩910 | ₩910 | -2.71% | 43.5만 |
|---|
| 2026.08.05 | ₩1,026 | ₩1,027 | ₩922 | ₩922 | -10.14% | 38.9만 |
|---|
| 2026.08.04 | ₩1,041 | ₩1,041 | ₩987 | ₩993 | -4.62% | 50만 |
|---|
| 2026.08.03 | ₩1,026 | ₩1,081 | ₩999 | ₩1,003 | -2.21% | 45.9만 |
|---|
| 2026.07.31 | ₩967 | ₩1,071 | ₩933 | ₩997 | +3.03% | 105.1만 |
|---|
| 2026.07.30 | ₩926 | ₩994 | ₩926 | ₩970 | +4.76% | 55.1만 |
|---|
| 2026.07.29 | ₩1,029 | ₩1,029 | ₩921 | ₩926 | -9.99% | 56.8만 |
|---|
| 2026.07.28 | ₩942 | ₩1,019 | ₩939 | ₩1,001 | +6.23% | 58.7만 |
|---|
| 2026.07.27 | ₩879 | ₩985 | ₩875 | ₩967 | +10.02% | 173.3만 |
|---|
| 2026.07.24 | ₩919 | ₩945 | ₩847 | ₩860 | -6.39% | 98.9만 |
|---|
| 2026.07.23 | ₩937 | ₩1,041 | ₩894 | ₩923 | -1.42% | 149.4만 |
|---|
| 2026.07.22 | ₩987 | ₩1,026 | ₩954 | ₩957 | -3.11% | 66.4만 |
|---|
| 2026.07.21 | ₩934 | ₩1,018 | ₩934 | ₩993 | +6.29% | 69.2만 |
|---|
| 2026.07.20 | ₩961 | ₩974 | ₩938 | ₩950 | -1.11% | 53.3만 |
|---|
| 2026.07.17 | ₩977 | ₩982 | ₩934 | ₩958 | -1.91% | 100.8만 |
|---|
| 2026.07.16 | ₩974 | ₩1,003 | ₩950 | ₩961 | -1.37% | 58.7만 |
|---|
| 2026.07.15 | ₩987 | ₩1,054 | ₩987 | ₩999 | +1.22% | 65.8만 |
|---|
| 2026.07.14 | ₩961 | ₩1,007 | ₩961 | ₩990 | +3.06% | 87.7만 |
|---|
| 2026.07.13 | ₩1,014 | ₩1,039 | ₩947 | ₩958 | -5.53% | 157.1만 |
|---|
| 2026.07.10 | ₩1,041 | ₩1,067 | ₩1,014 | ₩1,027 | -1.28% | 69.1만 |
|---|
| 2026.07.09 | ₩1,001 | ₩1,063 | ₩1,001 | ₩1,030 | +2.93% | 148.6만 |
|---|
| 2026.07.08 | ₩987 | ₩1,038 | ₩975 | ₩1,037 | +5.00% | 116.9만 |
|---|
| 2026.07.07 | ₩1,067 | ₩1,078 | ₩957 | ₩969 | -9.25% | 138.9만 |
|---|
| 2026.07.06 | ₩1,067 | ₩1,121 | ₩1,054 | ₩1,078 | +1.00% | 100.7만 |
|---|
| 2026.07.02 | ₩1,163 | ₩1,209 | ₩1,054 | ₩1,055 | -9.29% | 134.2만 |
|---|
| 2026.07.01 | ₩1,067 | ₩1,187 | ₩1,067 | ₩1,183 | +10.88% | 112만 |
|---|
| 2026.06.30 | ₩1,067 | ₩1,134 | ₩1,054 | ₩1,122 | +5.13% | 105.9만 |
|---|
| 2026.06.29 | ₩1,139 | ₩1,187 | ₩1,042 | ₩1,063 | -6.67% | 207.4만 |
|---|
| 2026.06.26 | ₩1,187 | ₩1,254 | ₩1,095 | ₩1,099 | -7.42% | 1803.4만 |
|---|
| 2026.06.25 | ₩1,294 | ₩1,394 | ₩1,174 | ₩1,187 | -8.25% | 176.2만 |
|---|
| 2026.06.24 | ₩1,135 | ₩1,298 | ₩1,135 | ₩1,266 | +11.52% | 194.1만 |
|---|
| 2026.06.23 | ₩1,227 | ₩1,277 | ₩1,141 | ₩1,158 | -5.65% | 137.8만 |
|---|
| 2026.06.22 | ₩1,307 | ₩1,374 | ₩1,227 | ₩1,261 | -3.57% | 172.4만 |
|---|
| 2026.06.18 | ₩1,334 | ₩1,347 | ₩1,290 | ₩1,318 | -1.20% | 149.5만 |
|---|
| 2026.06.17 | ₩1,374 | ₩1,434 | ₩1,310 | ₩1,331 | -3.11% | 145만 |
|---|
| 2026.06.16 | ₩1,241 | ₩1,427 | ₩1,229 | ₩1,347 | +8.60% | 201.6만 |
|---|
| 2026.06.15 | ₩1,281 | ₩1,281 | ₩1,193 | ₩1,225 | -4.37% | 132.9만 |
|---|
| 2026.06.12 | ₩1,201 | ₩1,214 | ₩1,151 | ₩1,175 | -2.11% | 78.7만 |
|---|
| 2026.06.11 | ₩1,174 | ₩1,227 | ₩1,134 | ₩1,223 | +4.20% | 85.6만 |
|---|
| 2026.06.10 | ₩1,149 | ₩1,201 | ₩1,117 | ₩1,154 | +0.46% | 87.1만 |
|---|
| 2026.06.09 | ₩1,118 | ₩1,201 | ₩1,107 | ₩1,138 | +1.79% | 87.8만 |
|---|
| 2026.06.08 | ₩1,174 | ₩1,174 | ₩1,003 | ₩1,125 | -4.20% | 159.4만 |
|---|
| 2026.06.05 | ₩1,321 | ₩1,326 | ₩1,161 | ₩1,173 | -11.21% | 121.2만 |
|---|
| 2026.06.04 | ₩1,241 | ₩1,381 | ₩1,241 | ₩1,330 | +7.20% | 133.1만 |
|---|
| 2026.06.03 | ₩1,347 | ₩1,361 | ₩1,241 | ₩1,258 | -6.63% | 373.3만 |
|---|
| 2026.06.02 | ₩1,414 | ₩1,427 | ₩1,334 | ₩1,374 | -2.83% | 142.2만 |
|---|
| 2026.06.01 | ₩1,361 | ₩1,401 | ₩1,321 | ₩1,401 | +2.94% | 135.5만 |
|---|
| 2026.05.29 | ₩1,401 | ₩1,410 | ₩1,319 | ₩1,334 | -4.76% | 217.5만 |
|---|
| 2026.05.28 | ₩1,347 | ₩1,441 | ₩1,294 | ₩1,414 | +4.95% | 166.3만 |
|---|
| 2026.05.27 | ₩1,303 | ₩1,374 | ₩1,294 | ₩1,347 | +3.38% | 110.3만 |
|---|
| 2026.05.26 | ₩1,361 | ₩1,361 | ₩1,269 | ₩1,347 | -0.98% | 392.6만 |
|---|
| 2026.05.22 | ₩1,414 | ₩1,454 | ₩1,334 | ₩1,334 | -5.66% | 143.6만 |
|---|
| 2026.05.21 | ₩1,361 | ₩1,427 | ₩1,347 | ₩1,414 | +3.92% | 102.6만 |
|---|
| 2026.05.20 | ₩1,347 | ₩1,414 | ₩1,341 | ₩1,401 | +3.96% | 96.3만 |
|---|
| 2026.05.19 | ₩1,414 | ₩1,447 | ₩1,321 | ₩1,374 | -2.83% | 124만 |
|---|
| 2026.05.18 | ₩1,574 | ₩1,574 | ₩1,387 | ₩1,414 | -10.17% | 158.8만 |
|---|
| 2026.05.15 | ₩1,548 | ₩1,601 | ₩1,521 | ₩1,548 | 0.00% | 109.9만 |
|---|
| 2026.05.14 | ₩1,574 | ₩1,648 | ₩1,441 | ₩1,588 | +0.85% | 226.9만 |
|---|
| 2026.05.13 | ₩1,414 | ₩1,574 | ₩1,401 | ₩1,494 | +5.66% | 287.2만 |
|---|
| 2026.05.12 | ₩1,361 | ₩1,401 | ₩1,287 | ₩1,347 | -0.98% | 141.3만 |
|---|
| 2026.05.11 | ₩1,494 | ₩1,494 | ₩1,341 | ₩1,387 | -7.14% | 187.1만 |
|---|
| 2026.05.08 | ₩1,548 | ₩1,654 | ₩1,481 | ₩1,494 | -3.45% | 152.1만 |
|---|
| 2026.05.07 | ₩1,614 | ₩1,681 | ₩1,441 | ₩1,521 | -5.79% | 230.8만 |
|---|
| 2026.05.06 | ₩1,668 | ₩1,854 | ₩1,536 | ₩1,601 | -4.00% | 357만 |
|---|
| 2026.05.05 | ₩1,309 | ₩1,734 | ₩1,254 | ₩1,654 | +26.40% | 2709.3만 |
|---|
| 2026.05.04 | ₩1,174 | ₩1,241 | ₩1,067 | ₩1,086 | -7.50% | 150.7만 |
|---|
| 2026.05.01 | ₩1,227 | ₩1,241 | ₩1,134 | ₩1,178 | -4.02% | 129.8만 |
|---|
| 2026.04.30 | ₩1,254 | ₩1,267 | ₩1,187 | ₩1,227 | -2.13% | 79.5만 |
|---|
| 2026.04.29 | ₩1,287 | ₩1,361 | ₩1,227 | ₩1,233 | -4.25% | 109.9만 |
|---|
| 2026.04.28 | ₩1,227 | ₩1,334 | ₩1,173 | ₩1,307 | +6.52% | 157.4만 |
|---|
| 2026.04.27 | ₩1,201 | ₩1,241 | ₩1,166 | ₩1,225 | +2.00% | 80.3만 |
|---|
| 2026.04.24 | ₩1,081 | ₩1,234 | ₩1,077 | ₩1,214 | +12.35% | 143.9만 |
|---|
| 2026.04.23 | ₩1,107 | ₩1,134 | ₩1,042 | ₩1,118 | +0.96% | 91.2만 |
|---|
| 2026.04.22 | ₩1,014 | ₩1,114 | ₩1,010 | ₩1,103 | +8.82% | 78.4만 |
|---|
| 2026.04.21 | ₩1,002 | ₩1,057 | ₩987 | ₩1,022 | +2.00% | 123.7만 |
|---|
| 2026.04.20 | ₩1,014 | ₩1,021 | ₩987 | ₩1,003 | -1.05% | 57.8만 |
|---|
| 2026.04.17 | ₩947 | ₩1,038 | ₩947 | ₩1,038 | +9.58% | 96.6만 |
|---|
| 2026.04.16 | ₩1,033 | ₩1,033 | ₩981 | ₩993 | -3.88% | 39.2만 |
|---|
| 2026.04.15 | ₩947 | ₩1,037 | ₩947 | ₩1,009 | +6.48% | 122.5만 |
|---|
| 2026.04.14 | ₩921 | ₩987 | ₩886 | ₩979 | +6.38% | 87.2만 |
|---|
| 2026.04.13 | ₩872 | ₩934 | ₩850 | ₩923 | +5.81% | 107만 |
|---|
| 2026.04.10 | ₩894 | ₩921 | ₩867 | ₩875 | -2.09% | 78.1만 |
|---|
| 2026.04.09 | ₩850 | ₩921 | ₩840 | ₩921 | +8.32% | 77.3만 |
|---|
| 2026.04.08 | ₩883 | ₩894 | ₩854 | ₩871 | -1.36% | 82.6만 |
|---|
| 2026.04.07 | ₩828 | ₩922 | ₩827 | ₩830 | +0.16% | 122.9만 |
|---|
| 2026.04.06 | ₩823 | ₩848 | ₩796 | ₩810 | -1.62% | 37.1만 |
|---|
| 2026.04.02 | ₩774 | ₩819 | ₩774 | ₩807 | +4.31% | 87만 |
|---|
| 2026.04.01 | ₩846 | ₩880 | ₩751 | ₩791 | -6.47% | 113.1만 |
|---|
| 2026.03.31 | ₩840 | ₩854 | ₩824 | ₩840 | 0.00% | 61.1만 |
|---|
| 2026.03.30 | ₩787 | ₩827 | ₩787 | ₩819 | +4.07% | 105.4만 |
|---|
| 2026.03.27 | ₩830 | ₩830 | ₩774 | ₩792 | -4.50% | 124.5만 |
|---|
| 2026.03.26 | ₩840 | ₩867 | ₩800 | ₩815 | -3.02% | 68만 |
|---|
| 2026.03.25 | ₩847 | ₩878 | ₩816 | ₩840 | -0.79% | 63.7만 |
|---|
| 2026.03.24 | ₩907 | ₩907 | ₩847 | ₩851 | -6.18% | 79.7만 |
|---|
| 2026.03.23 | ₩878 | ₩907 | ₩814 | ₩890 | +1.37% | 160.9만 |
|---|
| 2026.03.20 | ₩810 | ₩858 | ₩794 | ₩795 | -1.81% | 159.8만 |
|---|
| 2026.03.19 | ₩807 | ₩860 | ₩798 | ₩827 | +2.48% | 145.2만 |
|---|
| 2026.03.18 | ₩867 | ₩880 | ₩800 | ₩814 | -6.15% | 162.4만 |
|---|
| 2026.03.17 | ₩894 | ₩907 | ₩854 | ₩854 | -4.48% | 173.6만 |
|---|
| 2026.03.16 | ₩907 | ₩923 | ₩874 | ₩894 | -1.47% | 104.9만 |
|---|
| 2026.03.13 | ₩880 | ₩957 | ₩867 | ₩867 | -1.52% | 192.8만 |
|---|
| 2026.03.12 | ₩880 | ₩918 | ₩867 | ₩870 | -1.21% | 234.4만 |
|---|
| 2026.03.11 | ₩955 | ₩981 | ₩886 | ₩886 | -7.26% | 231.2만 |
|---|
| 2026.03.10 | ₩1,015 | ₩1,041 | ₩947 | ₩947 | -6.70% | 92.6만 |
|---|
| 2026.03.09 | ₩975 | ₩1,017 | ₩962 | ₩1,011 | +3.69% | 82만 |
|---|
| 2026.03.06 | ₩1,027 | ₩1,059 | ₩989 | ₩1,007 | -1.95% | 113.1만 |
|---|
| 2026.03.05 | ₩1,054 | ₩1,082 | ₩1,001 | ₩1,065 | +1.01% | 157.2만 |
|---|
| 2026.03.04 | ₩1,059 | ₩1,107 | ₩1,006 | ₩1,059 | 0.00% | 211.8만 |
|---|
| 2026.03.03 | ₩1,121 | ₩1,142 | ₩1,001 | ₩1,049 | -6.43% | 406.3만 |
|---|
| 2026.03.02 | ₩1,134 | ₩1,175 | ₩1,107 | ₩1,151 | +1.53% | 80.1만 |
|---|
| 2026.02.27 | ₩1,201 | ₩1,223 | ₩1,137 | ₩1,147 | -4.44% | 85.4만 |
|---|
| 2026.02.26 | ₩1,219 | ₩1,241 | ₩1,177 | ₩1,238 | +1.53% | 114.2만 |
|---|
| 2026.02.25 | ₩1,201 | ₩1,247 | ₩1,155 | ₩1,237 | +3.00% | 97.6만 |
|---|
| 2026.02.24 | ₩1,154 | ₩1,226 | ₩1,134 | ₩1,177 | +1.97% | 78.6만 |
|---|
| 2026.02.23 | ₩1,181 | ₩1,245 | ₩1,147 | ₩1,150 | -2.60% | 114.2만 |
|---|
| 2026.02.20 | ₩1,174 | ₩1,250 | ₩1,121 | ₩1,187 | +1.14% | 190.1만 |
|---|
| 2026.02.19 | ₩1,109 | ₩1,161 | ₩1,083 | ₩1,106 | -0.24% | 122.9만 |
|---|
| 2026.02.18 | ₩1,115 | ₩1,158 | ₩1,081 | ₩1,114 | -0.12% | 113.7만 |
|---|
| 2026.02.17 | ₩1,227 | ₩1,234 | ₩1,107 | ₩1,115 | -9.13% | 95.5만 |
|---|
| 2026.02.13 | ₩1,119 | ₩1,241 | ₩1,101 | ₩1,194 | +6.67% | 97.4만 |
|---|
| 2026.02.12 | ₩1,207 | ₩1,231 | ₩1,081 | ₩1,125 | -6.85% | 189.4만 |
|---|
| 2026.02.11 | ₩1,214 | ₩1,231 | ₩1,095 | ₩1,174 | -3.30% | 302.7만 |
|---|
| 2026.02.10 | ₩1,294 | ₩1,321 | ₩1,210 | ₩1,210 | -6.49% | 257.9만 |
|---|
| 2026.02.09 | ₩1,454 | ₩1,454 | ₩1,219 | ₩1,294 | -11.01% | 555.1만 |
|---|
| 2026.02.06 | ₩1,387 | ₩1,494 | ₩1,374 | ₩1,467 | +5.77% | 206.4만 |
|---|
| 2026.02.05 | ₩1,801 | ₩1,814 | ₩1,281 | ₩1,374 | -23.70% | 556.1만 |
|---|
| 2026.02.04 | ₩1,948 | ₩1,988 | ₩1,868 | ₩1,934 | -0.68% | 164.7만 |
|---|
| 2026.02.03 | ₩1,908 | ₩1,921 | ₩1,841 | ₩1,908 | 0.00% | 98.3만 |
|---|
| 2026.02.02 | ₩1,908 | ₩1,957 | ₩1,868 | ₩1,881 | -1.40% | 76.1만 |
|---|
| 2026.01.30 | ₩1,908 | ₩1,948 | ₩1,868 | ₩1,894 | -0.70% | 60만 |
|---|
| 2026.01.29 | ₩1,961 | ₩1,984 | ₩1,897 | ₩1,921 | -2.04% | 73.2만 |
|---|
| 2026.01.28 | ₩2,054 | ₩2,086 | ₩1,961 | ₩1,988 | -3.25% | 77.9만 |
|---|
| 2026.01.27 | ₩2,094 | ₩2,101 | ₩1,988 | ₩2,028 | -3.18% | 127.9만 |
|---|
| 2026.01.26 | ₩2,161 | ₩2,175 | ₩2,081 | ₩2,108 | -2.47% | 114.6만 |
|---|
| 2026.01.23 | ₩2,215 | ₩2,264 | ₩2,134 | ₩2,188 | -1.20% | 84.2만 |
|---|
| 2026.01.22 | ₩2,134 | ₩2,288 | ₩2,134 | ₩2,241 | +5.00% | 120.1만 |
|---|
| 2026.01.21 | ₩2,081 | ₩2,155 | ₩2,028 | ₩2,148 | +3.21% | 108.8만 |
|---|
| 2026.01.20 | ₩2,068 | ₩2,175 | ₩2,028 | ₩2,068 | 0.00% | 97.3만 |
|---|
| 2026.01.16 | ₩2,215 | ₩2,268 | ₩2,134 | ₩2,148 | -3.01% | 109만 |
|---|
| 2026.01.15 | ₩2,108 | ₩2,255 | ₩2,061 | ₩2,228 | +5.70% | 183.6만 |
|---|
| 2026.01.14 | ₩2,054 | ₩2,068 | ₩2,001 | ₩2,054 | 0.00% | 85.8만 |
|---|
| 2026.01.13 | ₩2,268 | ₩2,288 | ₩2,001 | ₩2,041 | -10.00% | 190.5만 |
|---|
| 2026.01.12 | ₩2,014 | ₩2,348 | ₩1,988 | ₩2,295 | +13.91% | 533만 |
|---|
| 2026.01.09 | ₩1,868 | ₩1,901 | ₩1,821 | ₩1,868 | 0.00% | 70.9만 |
|---|
| 2026.01.08 | ₩1,788 | ₩1,894 | ₩1,788 | ₩1,881 | +5.22% | 71.6만 |
|---|
| 2026.01.07 | ₩1,894 | ₩1,908 | ₩1,801 | ₩1,801 | -4.93% | 67.1만 |
|---|
| 2026.01.06 | ₩1,854 | ₩1,901 | ₩1,828 | ₩1,881 | +1.44% | 74.3만 |
|---|
| 2026.01.05 | ₩1,828 | ₩1,934 | ₩1,828 | ₩1,881 | +2.92% | 81.8만 |
|---|
| 2026.01.02 | ₩1,908 | ₩1,934 | ₩1,821 | ₩1,828 | -4.20% | 96.4만 |
|---|
| 2025.12.31 | ₩1,828 | ₩1,881 | ₩1,828 | ₩1,881 | +2.92% | 71.4만 |
|---|
| 2025.12.30 | ₩1,814 | ₩1,868 | ₩1,802 | ₩1,854 | +2.21% | 74.2만 |
|---|
| 2025.12.29 | ₩1,814 | ₩1,848 | ₩1,788 | ₩1,814 | 0.00% | 79.5만 |
|---|
| 2025.12.26 | ₩1,814 | ₩1,841 | ₩1,781 | ₩1,828 | +0.74% | 54.5만 |
|---|
| 2025.12.24 | ₩1,774 | ₩1,841 | ₩1,774 | ₩1,814 | +2.26% | 35.2만 |
|---|
| 2025.12.23 | ₩1,828 | ₩1,854 | ₩1,801 | ₩1,814 | -0.73% | 60.7만 |
|---|
| 2025.12.22 | ₩1,788 | ₩1,948 | ₩1,788 | ₩1,841 | +2.99% | 177.4만 |
|---|
| 2025.12.19 | ₩1,774 | ₩1,841 | ₩1,774 | ₩1,774 | 0.00% | 192.8만 |
|---|
| 2025.12.18 | ₩1,881 | ₩1,948 | ₩1,854 | ₩1,854 | -1.42% | 81만 |
|---|
| 2025.12.17 | ₩1,854 | ₩1,881 | ₩1,801 | ₩1,828 | -1.44% | 121.4만 |
|---|
| 2025.12.16 | ₩1,881 | ₩1,908 | ₩1,841 | ₩1,868 | -0.71% | 92.6만 |
|---|
| 2025.12.15 | ₩1,974 | ₩1,988 | ₩1,854 | ₩1,854 | -6.08% | 95만 |
|---|
| 2025.12.12 | ₩2,001 | ₩2,081 | ₩1,974 | ₩1,974 | -1.33% | 83.4만 |
|---|
| 2025.12.11 | ₩1,841 | ₩2,081 | ₩1,841 | ₩2,014 | +9.42% | 117.2만 |
|---|
| 2025.12.10 | ₩1,801 | ₩1,868 | ₩1,794 | ₩1,854 | +2.96% | 80.7만 |
|---|
| 2025.12.09 | ₩1,814 | ₩1,881 | ₩1,788 | ₩1,828 | +0.74% | 71.9만 |
|---|
| 2025.12.08 | ₩1,841 | ₩1,890 | ₩1,788 | ₩1,801 | -2.17% | 88.6만 |
|---|
| 2025.12.05 | ₩1,948 | ₩1,948 | ₩1,841 | ₩1,854 | -4.79% | 89.9만 |
|---|
| 2025.12.04 | ₩1,934 | ₩1,988 | ₩1,914 | ₩1,934 | 0.00% | 79.8만 |
|---|
| 2025.12.03 | ₩1,894 | ₩1,988 | ₩1,881 | ₩1,961 | +3.52% | 108.8만 |
|---|
| 2025.12.02 | ₩1,921 | ₩1,921 | ₩1,841 | ₩1,868 | -2.78% | 75.5만 |
|---|
| 2025.12.01 | ₩1,894 | ₩1,948 | ₩1,868 | ₩1,868 | -1.41% | 51.4만 |
|---|
| 2025.11.28 | ₩1,988 | ₩1,988 | ₩1,894 | ₩1,934 | -2.68% | 52.6만 |
|---|
| 2025.11.26 | ₩1,921 | ₩2,001 | ₩1,914 | ₩1,974 | +2.78% | 105.1만 |
|---|
| 2025.11.25 | ₩1,894 | ₩1,961 | ₩1,881 | ₩1,934 | +2.11% | 49.8만 |
|---|
| 2025.11.24 | ₩1,921 | ₩1,921 | ₩1,841 | ₩1,868 | -2.78% | 54.1만 |
|---|
| 2025.11.21 | ₩1,801 | ₩1,928 | ₩1,801 | ₩1,894 | +5.19% | 82만 |
|---|
| 2025.11.20 | ₩1,894 | ₩1,973 | ₩1,774 | ₩1,788 | -5.63% | 87.2만 |
|---|
| 2025.11.19 | ₩1,961 | ₩1,968 | ₩1,828 | ₩1,854 | -5.44% | 129.3만 |
|---|
| 2025.11.18 | ₩1,988 | ₩2,001 | ₩1,908 | ₩1,961 | -1.34% | 68.4만 |
|---|
| 2025.11.17 | ₩1,961 | ₩2,094 | ₩1,948 | ₩1,948 | -0.68% | 95.4만 |
|---|
| 2025.11.14 | ₩2,054 | ₩2,101 | ₩1,954 | ₩1,988 | -3.25% | 157.2만 |
|---|
| 2025.11.13 | ₩2,161 | ₩2,161 | ₩2,054 | ₩2,081 | -3.70% | 108.1만 |
|---|
| 2025.11.12 | ₩2,148 | ₩2,215 | ₩2,121 | ₩2,161 | +0.62% | 87만 |
|---|
| 2025.11.11 | ₩2,134 | ₩2,175 | ₩2,054 | ₩2,134 | 0.00% | 149만 |
|---|
| 2025.11.10 | ₩2,321 | ₩2,348 | ₩2,094 | ₩2,121 | -8.62% | 237.6만 |
|---|
| 2025.11.07 | ₩2,281 | ₩2,321 | ₩2,161 | ₩2,308 | +1.17% | 205.1만 |
|---|
| 2025.11.06 | ₩2,335 | ₩2,535 | ₩2,191 | ₩2,241 | -4.00% | 459.9만 |
|---|
| 2025.11.05 | ₩2,708 | ₩2,895 | ₩2,681 | ₩2,842 | +4.93% | 103.5만 |
|---|
| 2025.11.04 | ₩2,721 | ₩2,842 | ₩2,708 | ₩2,721 | 0.00% | 86.2만 |
|---|
| 2025.11.03 | ₩2,815 | ₩2,815 | ₩2,681 | ₩2,748 | -2.37% | 54.3만 |
|---|
| 2025.10.31 | ₩2,681 | ₩2,775 | ₩2,681 | ₩2,775 | +3.48% | 68.6만 |
|---|
| 2025.10.30 | ₩2,775 | ₩2,819 | ₩2,721 | ₩2,748 | -0.96% | 43.6만 |
|---|
| 2025.10.29 | ₩2,815 | ₩2,962 | ₩2,768 | ₩2,815 | 0.00% | 85.7만 |
|---|
| 2025.10.28 | ₩2,762 | ₩2,895 | ₩2,708 | ₩2,828 | +2.42% | 88.3만 |
|---|
| 2025.10.27 | ₩2,775 | ₩2,808 | ₩2,701 | ₩2,775 | 0.00% | 83.2만 |
|---|
| 2025.10.24 | ₩2,655 | ₩2,815 | ₩2,655 | ₩2,748 | +3.52% | 118.6만 |
|---|
| 2025.10.23 | ₩2,588 | ₩2,695 | ₩2,588 | ₩2,668 | +3.09% | 50.8만 |
|---|
| 2025.10.22 | ₩2,655 | ₩2,668 | ₩2,548 | ₩2,615 | -1.51% | 70.5만 |
|---|
| 2025.10.21 | ₩2,641 | ₩2,721 | ₩2,588 | ₩2,641 | 0.00% | 71.8만 |
|---|
| 2025.10.20 | ₩2,495 | ₩2,655 | ₩2,468 | ₩2,641 | +5.88% | 107.3만 |
|---|
| 2025.10.17 | ₩2,521 | ₩2,575 | ₩2,455 | ₩2,455 | -2.65% | 136.1만 |
|---|
| 2025.10.16 | ₩2,681 | ₩2,681 | ₩2,535 | ₩2,561 | -4.48% | 139.9만 |
|---|
| 2025.10.15 | ₩2,588 | ₩2,775 | ₩2,588 | ₩2,695 | +4.12% | 154.5만 |
|---|
| 2025.10.14 | ₩2,521 | ₩2,601 | ₩2,468 | ₩2,561 | +1.59% | 114만 |
|---|
| 2025.10.13 | ₩2,508 | ₩2,535 | ₩2,468 | ₩2,535 | +1.06% | 82.8만 |
|---|
| 2025.10.10 | ₩2,548 | ₩2,575 | ₩2,475 | ₩2,495 | -2.09% | 149.7만 |
|---|