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 | ₩492 | ₩496 | ₩470 | ₩478 | -2.72% | 86.8만 |
| 2026.10.08 | ₩481 | ₩504 | ₩481 | ₩496 | +3.06% | 91.3만 |
| 2026.10.07 | ₩508 | ₩508 | ₩485 | ₩494 | -2.63% | 236.8만 |
| 2026.10.06 | ₩555 | ₩567 | ₩508 | ₩508 | -8.43% | 267.4만 |
| 2026.10.05 | ₩572 | ₩575 | ₩556 | ₩560 | -2.10% | 62.6만 |
| 2026.10.02 | ₩573 | ₩588 | ₩548 | ₩549 | -4.20% | 112.1만 |
| 2026.10.01 | ₩548 | ₩577 | ₩528 | ₩569 | +3.90% | 65.4만 |
| 2026.09.30 | ₩581 | ₩581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩541 |
| -6.90% |
| 71.3만 |
| 2026.09.29 | ₩579 | ₩597 | ₩561 | ₩571 | -1.39% | 47.9만 |
|---|
| 2026.09.28 | ₩537 | ₩581 | ₩508 | ₩576 | +7.21% | 140.3만 |
|---|
| 2026.09.25 | ₩535 | ₩555 | ₩532 | ₩535 | 0.00% | 84.4만 |
|---|
| 2026.09.24 | ₩579 | ₩580 | ₩516 | ₩548 | -5.31% | 208.9만 |
|---|
| 2026.09.23 | ₩601 | ₩601 | ₩565 | ₩579 | -3.78% | 94.5만 |
|---|
| 2026.09.22 | ₩629 | ₩641 | ₩593 | ₩607 | -3.61% | 111.2만 |
|---|
| 2026.09.21 | ₩612 | ₩647 | ₩612 | ₩639 | +4.37% | 87.5만 |
|---|
| 2026.09.18 | ₩612 | ₩651 | ₩612 | ₩624 | +1.97% | 123.4만 |
|---|
| 2026.09.17 | ₩652 | ₩667 | ₩617 | ₩625 | -4.10% | 90만 |
|---|
| 2026.09.16 | ₩684 | ₩692 | ₩651 | ₩663 | -3.13% | 73.1만 |
|---|
| 2026.09.15 | ₩682 | ₩682 | ₩649 | ₩659 | -3.33% | 86만 |
|---|
| 2026.09.14 | ₩668 | ₩676 | ₩653 | ₩668 | 0.00% | 67.6만 |
|---|
| 2026.09.11 | ₩660 | ₩702 | ₩660 | ₩668 | +1.21% | 72.9만 |
|---|
| 2026.09.10 | ₩679 | ₩700 | ₩649 | ₩688 | +1.38% | 139.3만 |
|---|
| 2026.09.09 | ₩704 | ₩708 | ₩668 | ₩671 | -4.74% | 55.5만 |
|---|
| 2026.09.08 | ₩722 | ₩735 | ₩682 | ₩715 | -0.93% | 85.1만 |
|---|
| 2026.09.04 | ₩720 | ₩732 | ₩696 | ₩716 | -0.56% | 55.9만 |
|---|
| 2026.09.03 | ₩735 | ₩736 | ₩703 | ₩727 | -1.09% | 69.5만 |
|---|
| 2026.09.02 | ₩710 | ₩724 | ₩695 | ₩707 | -0.38% | 40.3만 |
|---|
| 2026.09.01 | ₩730 | ₩743 | ₩698 | ₩716 | -1.83% | 118.6만 |
|---|
| 2026.08.31 | ₩682 | ₩748 | ₩652 | ₩748 | +9.80% | 316.9만 |
|---|
| 2026.08.28 | ₩710 | ₩743 | ₩686 | ₩695 | -2.07% | 136.2만 |
|---|
| 2026.08.27 | ₩708 | ₩739 | ₩698 | ₩722 | +1.89% | 135만 |
|---|
| 2026.08.26 | ₩779 | ₩779 | ₩715 | ₩735 | -5.66% | 136.1만 |
|---|
| 2026.08.25 | ₩867 | ₩909 | ₩644 | ₩732 | -15.56% | 973.8만 |
|---|
| 2026.08.24 | ₩1,143 | ₩1,149 | ₩1,037 | ₩1,037 | -9.24% | 73.6만 |
|---|
| 2026.08.21 | ₩1,136 | ₩1,196 | ₩1,100 | ₩1,106 | -2.59% | 71.1만 |
|---|
| 2026.08.20 | ₩1,038 | ₩1,133 | ₩1,037 | ₩1,116 | +7.46% | 85.6만 |
|---|
| 2026.08.19 | ₩977 | ₩1,069 | ₩966 | ₩1,038 | +6.29% | 113.9만 |
|---|
| 2026.08.18 | ₩955 | ₩1,048 | ₩955 | ₩1,010 | +5.73% | 82만 |
|---|
| 2026.08.17 | ₩989 | ₩1,016 | ₩962 | ₩971 | -1.76% | 40.4만 |
|---|
| 2026.08.14 | ₩962 | ₩994 | ₩939 | ₩974 | +1.25% | 42.8만 |
|---|
| 2026.08.13 | ₩958 | ₩1,053 | ₩949 | ₩954 | -0.42% | 156.7만 |
|---|
| 2026.08.12 | ₩925 | ₩955 | ₩902 | ₩941 | +1.73% | 44.1만 |
|---|
| 2026.08.11 | ₩942 | ₩949 | ₩922 | ₩922 | -2.13% | 33.7만 |
|---|
| 2026.08.10 | ₩925 | ₩965 | ₩925 | ₩934 | +1.01% | 56.6만 |
|---|
| 2026.08.07 | ₩914 | ₩962 | ₩909 | ₩917 | +0.29% | 58.9만 |
|---|
| 2026.08.06 | ₩937 | ₩989 | ₩911 | ₩911 | -2.71% | 43.5만 |
|---|
| 2026.08.05 | ₩1,028 | ₩1,029 | ₩923 | ₩923 | -10.14% | 38.9만 |
|---|
| 2026.08.04 | ₩1,042 | ₩1,042 | ₩989 | ₩994 | -4.62% | 50만 |
|---|
| 2026.08.03 | ₩1,028 | ₩1,082 | ₩1,001 | ₩1,005 | -2.21% | 45.9만 |
|---|
| 2026.07.31 | ₩969 | ₩1,073 | ₩934 | ₩998 | +3.03% | 105.1만 |
|---|
| 2026.07.30 | ₩927 | ₩996 | ₩927 | ₩971 | +4.76% | 55.1만 |
|---|
| 2026.07.29 | ₩1,030 | ₩1,030 | ₩922 | ₩927 | -9.99% | 56.8만 |
|---|
| 2026.07.28 | ₩943 | ₩1,021 | ₩941 | ₩1,002 | +6.23% | 58.7만 |
|---|
| 2026.07.27 | ₩881 | ₩986 | ₩877 | ₩969 | +10.02% | 173.3만 |
|---|
| 2026.07.24 | ₩921 | ₩946 | ₩849 | ₩862 | -6.39% | 98.9만 |
|---|
| 2026.07.23 | ₩938 | ₩1,042 | ₩895 | ₩925 | -1.42% | 149.4만 |
|---|
| 2026.07.22 | ₩989 | ₩1,028 | ₩955 | ₩958 | -3.11% | 66.4만 |
|---|
| 2026.07.21 | ₩935 | ₩1,020 | ₩935 | ₩994 | +6.29% | 69.2만 |
|---|
| 2026.07.20 | ₩962 | ₩975 | ₩939 | ₩951 | -1.11% | 53.3만 |
|---|
| 2026.07.17 | ₩978 | ₩984 | ₩935 | ₩959 | -1.91% | 100.8만 |
|---|
| 2026.07.16 | ₩975 | ₩1,005 | ₩951 | ₩962 | -1.37% | 58.7만 |
|---|
| 2026.07.15 | ₩989 | ₩1,056 | ₩989 | ₩1,001 | +1.22% | 65.8만 |
|---|
| 2026.07.14 | ₩962 | ₩1,009 | ₩962 | ₩992 | +3.06% | 87.7만 |
|---|
| 2026.07.13 | ₩1,016 | ₩1,041 | ₩949 | ₩959 | -5.53% | 157.1만 |
|---|
| 2026.07.10 | ₩1,042 | ₩1,069 | ₩1,016 | ₩1,029 | -1.28% | 69.1만 |
|---|
| 2026.07.09 | ₩1,002 | ₩1,065 | ₩1,002 | ₩1,032 | +2.93% | 148.6만 |
|---|
| 2026.07.08 | ₩989 | ₩1,040 | ₩977 | ₩1,038 | +5.00% | 116.9만 |
|---|
| 2026.07.07 | ₩1,069 | ₩1,080 | ₩958 | ₩970 | -9.25% | 138.9만 |
|---|
| 2026.07.06 | ₩1,069 | ₩1,122 | ₩1,056 | ₩1,080 | +1.00% | 100.7만 |
|---|
| 2026.07.02 | ₩1,165 | ₩1,211 | ₩1,056 | ₩1,057 | -9.29% | 134.2만 |
|---|
| 2026.07.01 | ₩1,069 | ₩1,189 | ₩1,069 | ₩1,185 | +10.88% | 112만 |
|---|
| 2026.06.30 | ₩1,069 | ₩1,136 | ₩1,056 | ₩1,124 | +5.13% | 105.9만 |
|---|
| 2026.06.29 | ₩1,141 | ₩1,189 | ₩1,044 | ₩1,065 | -6.67% | 207.4만 |
|---|
| 2026.06.26 | ₩1,189 | ₩1,256 | ₩1,097 | ₩1,101 | -7.42% | 1803.4만 |
|---|
| 2026.06.25 | ₩1,296 | ₩1,396 | ₩1,176 | ₩1,189 | -8.25% | 176.2만 |
|---|
| 2026.06.24 | ₩1,137 | ₩1,300 | ₩1,137 | ₩1,268 | +11.52% | 194.1만 |
|---|
| 2026.06.23 | ₩1,229 | ₩1,279 | ₩1,143 | ₩1,160 | -5.65% | 137.8만 |
|---|
| 2026.06.22 | ₩1,310 | ₩1,376 | ₩1,229 | ₩1,263 | -3.57% | 172.4만 |
|---|
| 2026.06.18 | ₩1,336 | ₩1,350 | ₩1,292 | ₩1,320 | -1.20% | 149.5만 |
|---|
| 2026.06.17 | ₩1,376 | ₩1,437 | ₩1,312 | ₩1,334 | -3.11% | 145만 |
|---|
| 2026.06.16 | ₩1,243 | ₩1,430 | ₩1,231 | ₩1,350 | +8.60% | 201.6만 |
|---|
| 2026.06.15 | ₩1,283 | ₩1,283 | ₩1,195 | ₩1,227 | -4.37% | 132.9만 |
|---|
| 2026.06.12 | ₩1,203 | ₩1,216 | ₩1,153 | ₩1,177 | -2.11% | 78.7만 |
|---|
| 2026.06.11 | ₩1,176 | ₩1,229 | ₩1,136 | ₩1,225 | +4.20% | 85.6만 |
|---|
| 2026.06.10 | ₩1,151 | ₩1,203 | ₩1,118 | ₩1,156 | +0.46% | 87.1만 |
|---|
| 2026.06.09 | ₩1,120 | ₩1,203 | ₩1,109 | ₩1,140 | +1.79% | 87.8만 |
|---|
| 2026.06.08 | ₩1,176 | ₩1,176 | ₩1,005 | ₩1,126 | -4.20% | 159.4만 |
|---|
| 2026.06.05 | ₩1,323 | ₩1,328 | ₩1,163 | ₩1,175 | -11.21% | 121.2만 |
|---|
| 2026.06.04 | ₩1,243 | ₩1,383 | ₩1,243 | ₩1,332 | +7.20% | 133.1만 |
|---|
| 2026.06.03 | ₩1,350 | ₩1,363 | ₩1,243 | ₩1,260 | -6.63% | 373.3만 |
|---|
| 2026.06.02 | ₩1,416 | ₩1,430 | ₩1,336 | ₩1,376 | -2.83% | 142.2만 |
|---|
| 2026.06.01 | ₩1,363 | ₩1,403 | ₩1,323 | ₩1,403 | +2.94% | 135.5만 |
|---|
| 2026.05.29 | ₩1,403 | ₩1,412 | ₩1,322 | ₩1,336 | -4.76% | 217.5만 |
|---|
| 2026.05.28 | ₩1,350 | ₩1,443 | ₩1,296 | ₩1,416 | +4.95% | 166.3만 |
|---|
| 2026.05.27 | ₩1,306 | ₩1,376 | ₩1,296 | ₩1,350 | +3.38% | 110.3만 |
|---|
| 2026.05.26 | ₩1,363 | ₩1,363 | ₩1,271 | ₩1,350 | -0.98% | 392.6만 |
|---|
| 2026.05.22 | ₩1,416 | ₩1,457 | ₩1,336 | ₩1,336 | -5.66% | 143.6만 |
|---|
| 2026.05.21 | ₩1,363 | ₩1,430 | ₩1,350 | ₩1,416 | +3.92% | 102.6만 |
|---|
| 2026.05.20 | ₩1,350 | ₩1,416 | ₩1,343 | ₩1,403 | +3.96% | 96.3만 |
|---|
| 2026.05.19 | ₩1,416 | ₩1,450 | ₩1,323 | ₩1,376 | -2.83% | 124만 |
|---|
| 2026.05.18 | ₩1,577 | ₩1,577 | ₩1,390 | ₩1,416 | -10.17% | 158.8만 |
|---|
| 2026.05.15 | ₩1,550 | ₩1,604 | ₩1,523 | ₩1,550 | 0.00% | 109.9만 |
|---|
| 2026.05.14 | ₩1,577 | ₩1,650 | ₩1,443 | ₩1,590 | +0.85% | 226.9만 |
|---|
| 2026.05.13 | ₩1,416 | ₩1,577 | ₩1,403 | ₩1,497 | +5.66% | 287.2만 |
|---|
| 2026.05.12 | ₩1,363 | ₩1,403 | ₩1,290 | ₩1,350 | -0.98% | 141.3만 |
|---|
| 2026.05.11 | ₩1,497 | ₩1,497 | ₩1,343 | ₩1,390 | -7.14% | 187.1만 |
|---|
| 2026.05.08 | ₩1,550 | ₩1,657 | ₩1,483 | ₩1,497 | -3.45% | 152.1만 |
|---|
| 2026.05.07 | ₩1,617 | ₩1,684 | ₩1,443 | ₩1,523 | -5.79% | 230.8만 |
|---|
| 2026.05.06 | ₩1,670 | ₩1,857 | ₩1,538 | ₩1,604 | -4.00% | 357만 |
|---|
| 2026.05.05 | ₩1,311 | ₩1,737 | ₩1,256 | ₩1,657 | +26.40% | 2709.3만 |
|---|
| 2026.05.04 | ₩1,176 | ₩1,243 | ₩1,069 | ₩1,088 | -7.50% | 150.7만 |
|---|
| 2026.05.01 | ₩1,229 | ₩1,243 | ₩1,136 | ₩1,180 | -4.02% | 129.8만 |
|---|
| 2026.04.30 | ₩1,256 | ₩1,269 | ₩1,189 | ₩1,229 | -2.13% | 79.5만 |
|---|
| 2026.04.29 | ₩1,290 | ₩1,363 | ₩1,229 | ₩1,235 | -4.25% | 109.9만 |
|---|
| 2026.04.28 | ₩1,229 | ₩1,336 | ₩1,175 | ₩1,310 | +6.52% | 157.4만 |
|---|
| 2026.04.27 | ₩1,203 | ₩1,243 | ₩1,168 | ₩1,227 | +2.00% | 80.3만 |
|---|
| 2026.04.24 | ₩1,082 | ₩1,236 | ₩1,078 | ₩1,216 | +12.35% | 143.9만 |
|---|
| 2026.04.23 | ₩1,109 | ₩1,136 | ₩1,044 | ₩1,120 | +0.96% | 91.2만 |
|---|
| 2026.04.22 | ₩1,016 | ₩1,116 | ₩1,012 | ₩1,105 | +8.82% | 78.4만 |
|---|
| 2026.04.21 | ₩1,004 | ₩1,058 | ₩989 | ₩1,024 | +2.00% | 123.7만 |
|---|
| 2026.04.20 | ₩1,016 | ₩1,022 | ₩989 | ₩1,005 | -1.05% | 57.8만 |
|---|
| 2026.04.17 | ₩949 | ₩1,040 | ₩949 | ₩1,040 | +9.58% | 96.6만 |
|---|
| 2026.04.16 | ₩1,034 | ₩1,034 | ₩982 | ₩994 | -3.88% | 39.2만 |
|---|
| 2026.04.15 | ₩949 | ₩1,038 | ₩949 | ₩1,010 | +6.48% | 122.5만 |
|---|
| 2026.04.14 | ₩922 | ₩989 | ₩887 | ₩981 | +6.38% | 87.2만 |
|---|
| 2026.04.13 | ₩874 | ₩935 | ₩851 | ₩925 | +5.81% | 107만 |
|---|
| 2026.04.10 | ₩895 | ₩922 | ₩869 | ₩877 | -2.09% | 78.1만 |
|---|
| 2026.04.09 | ₩851 | ₩922 | ₩842 | ₩922 | +8.32% | 77.3만 |
|---|
| 2026.04.08 | ₩885 | ₩895 | ₩855 | ₩873 | -1.36% | 82.6만 |
|---|
| 2026.04.07 | ₩830 | ₩923 | ₩828 | ₩831 | +0.16% | 122.9만 |
|---|
| 2026.04.06 | ₩824 | ₩850 | ₩798 | ₩811 | -1.62% | 37.1만 |
|---|
| 2026.04.02 | ₩775 | ₩820 | ₩775 | ₩808 | +4.31% | 87만 |
|---|
| 2026.04.01 | ₩847 | ₩882 | ₩752 | ₩792 | -6.47% | 113.1만 |
|---|
| 2026.03.31 | ₩842 | ₩855 | ₩826 | ₩842 | 0.00% | 61.1만 |
|---|
| 2026.03.30 | ₩788 | ₩828 | ₩788 | ₩820 | +4.07% | 105.4만 |
|---|
| 2026.03.27 | ₩831 | ₩831 | ₩775 | ₩794 | -4.50% | 124.5만 |
|---|
| 2026.03.26 | ₩842 | ₩869 | ₩802 | ₩816 | -3.02% | 68만 |
|---|
| 2026.03.25 | ₩849 | ₩879 | ₩818 | ₩842 | -0.79% | 63.7만 |
|---|
| 2026.03.24 | ₩909 | ₩909 | ₩849 | ₩853 | -6.18% | 79.7만 |
|---|
| 2026.03.23 | ₩879 | ₩909 | ₩815 | ₩891 | +1.37% | 160.9만 |
|---|
| 2026.03.20 | ₩811 | ₩859 | ₩795 | ₩796 | -1.81% | 159.8만 |
|---|
| 2026.03.19 | ₩808 | ₩862 | ₩799 | ₩828 | +2.48% | 145.2만 |
|---|
| 2026.03.18 | ₩869 | ₩882 | ₩802 | ₩815 | -6.15% | 162.4만 |
|---|
| 2026.03.17 | ₩895 | ₩909 | ₩855 | ₩855 | -4.48% | 173.6만 |
|---|
| 2026.03.16 | ₩909 | ₩925 | ₩875 | ₩895 | -1.47% | 104.9만 |
|---|
| 2026.03.13 | ₩882 | ₩958 | ₩869 | ₩869 | -1.52% | 192.8만 |
|---|
| 2026.03.12 | ₩882 | ₩919 | ₩869 | ₩871 | -1.21% | 234.4만 |
|---|
| 2026.03.11 | ₩957 | ₩982 | ₩887 | ₩887 | -7.26% | 231.2만 |
|---|
| 2026.03.10 | ₩1,017 | ₩1,042 | ₩949 | ₩949 | -6.70% | 92.6만 |
|---|
| 2026.03.09 | ₩977 | ₩1,018 | ₩963 | ₩1,013 | +3.69% | 82만 |
|---|
| 2026.03.06 | ₩1,029 | ₩1,061 | ₩990 | ₩1,009 | -1.95% | 113.1만 |
|---|
| 2026.03.05 | ₩1,056 | ₩1,084 | ₩1,002 | ₩1,066 | +1.01% | 157.2만 |
|---|
| 2026.03.04 | ₩1,061 | ₩1,109 | ₩1,008 | ₩1,061 | 0.00% | 211.8만 |
|---|
| 2026.03.03 | ₩1,122 | ₩1,144 | ₩1,002 | ₩1,050 | -6.43% | 406.3만 |
|---|
| 2026.03.02 | ₩1,136 | ₩1,177 | ₩1,109 | ₩1,153 | +1.53% | 80.1만 |
|---|
| 2026.02.27 | ₩1,203 | ₩1,225 | ₩1,139 | ₩1,149 | -4.44% | 85.4만 |
|---|
| 2026.02.26 | ₩1,221 | ₩1,243 | ₩1,179 | ₩1,240 | +1.53% | 114.2만 |
|---|
| 2026.02.25 | ₩1,203 | ₩1,249 | ₩1,157 | ₩1,239 | +3.00% | 97.6만 |
|---|
| 2026.02.24 | ₩1,156 | ₩1,228 | ₩1,136 | ₩1,179 | +1.97% | 78.6만 |
|---|
| 2026.02.23 | ₩1,183 | ₩1,247 | ₩1,149 | ₩1,152 | -2.60% | 114.2만 |
|---|
| 2026.02.20 | ₩1,176 | ₩1,252 | ₩1,122 | ₩1,189 | +1.14% | 190.1만 |
|---|
| 2026.02.19 | ₩1,110 | ₩1,163 | ₩1,085 | ₩1,108 | -0.24% | 122.9만 |
|---|
| 2026.02.18 | ₩1,117 | ₩1,160 | ₩1,082 | ₩1,116 | -0.12% | 113.7만 |
|---|
| 2026.02.17 | ₩1,229 | ₩1,236 | ₩1,109 | ₩1,117 | -9.13% | 95.5만 |
|---|
| 2026.02.13 | ₩1,121 | ₩1,243 | ₩1,102 | ₩1,196 | +6.67% | 97.4만 |
|---|
| 2026.02.12 | ₩1,209 | ₩1,233 | ₩1,082 | ₩1,126 | -6.85% | 189.4만 |
|---|
| 2026.02.11 | ₩1,216 | ₩1,233 | ₩1,097 | ₩1,176 | -3.30% | 302.7만 |
|---|
| 2026.02.10 | ₩1,296 | ₩1,323 | ₩1,212 | ₩1,212 | -6.49% | 257.9만 |
|---|
| 2026.02.09 | ₩1,457 | ₩1,457 | ₩1,221 | ₩1,296 | -11.01% | 555.1만 |
|---|
| 2026.02.06 | ₩1,390 | ₩1,497 | ₩1,376 | ₩1,470 | +5.77% | 206.4만 |
|---|
| 2026.02.05 | ₩1,804 | ₩1,817 | ₩1,283 | ₩1,376 | -23.70% | 556.1만 |
|---|
| 2026.02.04 | ₩1,951 | ₩1,991 | ₩1,871 | ₩1,938 | -0.68% | 164.7만 |
|---|
| 2026.02.03 | ₩1,911 | ₩1,924 | ₩1,844 | ₩1,911 | 0.00% | 98.3만 |
|---|
| 2026.02.02 | ₩1,911 | ₩1,960 | ₩1,871 | ₩1,884 | -1.40% | 76.1만 |
|---|
| 2026.01.30 | ₩1,911 | ₩1,951 | ₩1,871 | ₩1,898 | -0.70% | 60만 |
|---|
| 2026.01.29 | ₩1,964 | ₩1,987 | ₩1,900 | ₩1,924 | -2.04% | 73.2만 |
|---|
| 2026.01.28 | ₩2,058 | ₩2,090 | ₩1,964 | ₩1,991 | -3.25% | 77.9만 |
|---|
| 2026.01.27 | ₩2,098 | ₩2,105 | ₩1,991 | ₩2,031 | -3.18% | 127.9만 |
|---|
| 2026.01.26 | ₩2,165 | ₩2,178 | ₩2,085 | ₩2,111 | -2.47% | 114.6만 |
|---|
| 2026.01.23 | ₩2,218 | ₩2,268 | ₩2,138 | ₩2,191 | -1.20% | 84.2만 |
|---|
| 2026.01.22 | ₩2,138 | ₩2,292 | ₩2,138 | ₩2,245 | +5.00% | 120.1만 |
|---|
| 2026.01.21 | ₩2,085 | ₩2,158 | ₩2,031 | ₩2,151 | +3.21% | 108.8만 |
|---|
| 2026.01.20 | ₩2,071 | ₩2,178 | ₩2,031 | ₩2,071 | 0.00% | 97.3만 |
|---|
| 2026.01.16 | ₩2,218 | ₩2,272 | ₩2,138 | ₩2,151 | -3.01% | 109만 |
|---|
| 2026.01.15 | ₩2,111 | ₩2,258 | ₩2,065 | ₩2,232 | +5.70% | 183.6만 |
|---|
| 2026.01.14 | ₩2,058 | ₩2,071 | ₩2,004 | ₩2,058 | 0.00% | 85.8만 |
|---|
| 2026.01.13 | ₩2,272 | ₩2,292 | ₩2,004 | ₩2,045 | -10.00% | 190.5만 |
|---|
| 2026.01.12 | ₩2,018 | ₩2,352 | ₩1,991 | ₩2,298 | +13.91% | 533만 |
|---|
| 2026.01.09 | ₩1,871 | ₩1,904 | ₩1,824 | ₩1,871 | 0.00% | 70.9만 |
|---|
| 2026.01.08 | ₩1,791 | ₩1,898 | ₩1,791 | ₩1,884 | +5.22% | 71.6만 |
|---|
| 2026.01.07 | ₩1,898 | ₩1,911 | ₩1,804 | ₩1,804 | -4.93% | 67.1만 |
|---|
| 2026.01.06 | ₩1,857 | ₩1,904 | ₩1,831 | ₩1,884 | +1.44% | 74.3만 |
|---|
| 2026.01.05 | ₩1,831 | ₩1,938 | ₩1,831 | ₩1,884 | +2.92% | 81.8만 |
|---|
| 2026.01.02 | ₩1,911 | ₩1,938 | ₩1,824 | ₩1,831 | -4.20% | 96.4만 |
|---|
| 2025.12.31 | ₩1,831 | ₩1,884 | ₩1,831 | ₩1,884 | +2.92% | 71.4만 |
|---|
| 2025.12.30 | ₩1,817 | ₩1,871 | ₩1,805 | ₩1,857 | +2.21% | 74.2만 |
|---|
| 2025.12.29 | ₩1,817 | ₩1,851 | ₩1,791 | ₩1,817 | 0.00% | 79.5만 |
|---|
| 2025.12.26 | ₩1,817 | ₩1,844 | ₩1,784 | ₩1,831 | +0.74% | 54.5만 |
|---|
| 2025.12.24 | ₩1,777 | ₩1,844 | ₩1,777 | ₩1,817 | +2.26% | 35.2만 |
|---|
| 2025.12.23 | ₩1,831 | ₩1,857 | ₩1,804 | ₩1,817 | -0.73% | 60.7만 |
|---|
| 2025.12.22 | ₩1,791 | ₩1,951 | ₩1,791 | ₩1,844 | +2.99% | 177.4만 |
|---|
| 2025.12.19 | ₩1,777 | ₩1,844 | ₩1,777 | ₩1,777 | 0.00% | 192.8만 |
|---|
| 2025.12.18 | ₩1,884 | ₩1,951 | ₩1,857 | ₩1,857 | -1.42% | 81만 |
|---|
| 2025.12.17 | ₩1,857 | ₩1,884 | ₩1,804 | ₩1,831 | -1.44% | 121.4만 |
|---|
| 2025.12.16 | ₩1,884 | ₩1,911 | ₩1,844 | ₩1,871 | -0.71% | 92.6만 |
|---|
| 2025.12.15 | ₩1,978 | ₩1,991 | ₩1,857 | ₩1,857 | -6.08% | 95만 |
|---|
| 2025.12.12 | ₩2,004 | ₩2,085 | ₩1,978 | ₩1,978 | -1.33% | 83.4만 |
|---|
| 2025.12.11 | ₩1,844 | ₩2,085 | ₩1,844 | ₩2,018 | +9.42% | 117.2만 |
|---|
| 2025.12.10 | ₩1,804 | ₩1,871 | ₩1,797 | ₩1,857 | +2.96% | 80.7만 |
|---|
| 2025.12.09 | ₩1,817 | ₩1,884 | ₩1,791 | ₩1,831 | +0.74% | 71.9만 |
|---|
| 2025.12.08 | ₩1,844 | ₩1,894 | ₩1,791 | ₩1,804 | -2.17% | 88.6만 |
|---|
| 2025.12.05 | ₩1,951 | ₩1,951 | ₩1,844 | ₩1,857 | -4.79% | 89.9만 |
|---|
| 2025.12.04 | ₩1,938 | ₩1,991 | ₩1,918 | ₩1,938 | 0.00% | 79.8만 |
|---|
| 2025.12.03 | ₩1,898 | ₩1,991 | ₩1,884 | ₩1,964 | +3.52% | 108.8만 |
|---|
| 2025.12.02 | ₩1,924 | ₩1,924 | ₩1,844 | ₩1,871 | -2.78% | 75.5만 |
|---|
| 2025.12.01 | ₩1,898 | ₩1,951 | ₩1,871 | ₩1,871 | -1.41% | 51.4만 |
|---|
| 2025.11.28 | ₩1,991 | ₩1,991 | ₩1,898 | ₩1,938 | -2.68% | 52.6만 |
|---|
| 2025.11.26 | ₩1,924 | ₩2,004 | ₩1,918 | ₩1,978 | +2.78% | 105.1만 |
|---|
| 2025.11.25 | ₩1,898 | ₩1,964 | ₩1,884 | ₩1,938 | +2.11% | 49.8만 |
|---|
| 2025.11.24 | ₩1,924 | ₩1,924 | ₩1,844 | ₩1,871 | -2.78% | 54.1만 |
|---|
| 2025.11.21 | ₩1,804 | ₩1,931 | ₩1,804 | ₩1,898 | +5.19% | 82만 |
|---|
| 2025.11.20 | ₩1,898 | ₩1,976 | ₩1,777 | ₩1,791 | -5.63% | 87.2만 |
|---|
| 2025.11.19 | ₩1,964 | ₩1,971 | ₩1,831 | ₩1,857 | -5.44% | 129.3만 |
|---|
| 2025.11.18 | ₩1,991 | ₩2,004 | ₩1,911 | ₩1,964 | -1.34% | 68.4만 |
|---|
| 2025.11.17 | ₩1,964 | ₩2,098 | ₩1,951 | ₩1,951 | -0.68% | 95.4만 |
|---|
| 2025.11.14 | ₩2,058 | ₩2,105 | ₩1,958 | ₩1,991 | -3.25% | 157.2만 |
|---|
| 2025.11.13 | ₩2,165 | ₩2,165 | ₩2,058 | ₩2,085 | -3.70% | 108.1만 |
|---|
| 2025.11.12 | ₩2,151 | ₩2,218 | ₩2,125 | ₩2,165 | +0.62% | 87만 |
|---|
| 2025.11.11 | ₩2,138 | ₩2,178 | ₩2,058 | ₩2,138 | 0.00% | 149만 |
|---|
| 2025.11.10 | ₩2,325 | ₩2,352 | ₩2,098 | ₩2,125 | -8.62% | 237.6만 |
|---|
| 2025.11.07 | ₩2,285 | ₩2,325 | ₩2,165 | ₩2,312 | +1.17% | 205.1만 |
|---|
| 2025.11.06 | ₩2,338 | ₩2,539 | ₩2,194 | ₩2,245 | -4.00% | 459.9만 |
|---|
| 2025.11.05 | ₩2,713 | ₩2,900 | ₩2,686 | ₩2,846 | +4.93% | 103.5만 |
|---|
| 2025.11.04 | ₩2,726 | ₩2,846 | ₩2,713 | ₩2,726 | 0.00% | 86.2만 |
|---|
| 2025.11.03 | ₩2,820 | ₩2,820 | ₩2,686 | ₩2,753 | -2.37% | 54.3만 |
|---|
| 2025.10.31 | ₩2,686 | ₩2,779 | ₩2,686 | ₩2,779 | +3.48% | 68.6만 |
|---|
| 2025.10.30 | ₩2,779 | ₩2,824 | ₩2,726 | ₩2,753 | -0.96% | 43.6만 |
|---|
| 2025.10.29 | ₩2,820 | ₩2,967 | ₩2,773 | ₩2,820 | 0.00% | 85.7만 |
|---|
| 2025.10.28 | ₩2,766 | ₩2,900 | ₩2,713 | ₩2,833 | +2.42% | 88.3만 |
|---|
| 2025.10.27 | ₩2,779 | ₩2,813 | ₩2,706 | ₩2,779 | 0.00% | 83.2만 |
|---|
| 2025.10.24 | ₩2,659 | ₩2,820 | ₩2,659 | ₩2,753 | +3.52% | 118.6만 |
|---|
| 2025.10.23 | ₩2,592 | ₩2,699 | ₩2,592 | ₩2,673 | +3.09% | 50.8만 |
|---|
| 2025.10.22 | ₩2,659 | ₩2,673 | ₩2,552 | ₩2,619 | -1.51% | 70.5만 |
|---|
| 2025.10.21 | ₩2,646 | ₩2,726 | ₩2,592 | ₩2,646 | 0.00% | 71.8만 |
|---|
| 2025.10.20 | ₩2,499 | ₩2,659 | ₩2,472 | ₩2,646 | +5.88% | 107.3만 |
|---|
| 2025.10.17 | ₩2,526 | ₩2,579 | ₩2,459 | ₩2,459 | -2.65% | 136.1만 |
|---|
| 2025.10.16 | ₩2,686 | ₩2,686 | ₩2,539 | ₩2,566 | -4.48% | 139.9만 |
|---|
| 2025.10.15 | ₩2,592 | ₩2,779 | ₩2,592 | ₩2,699 | +4.12% | 154.5만 |
|---|
| 2025.10.14 | ₩2,526 | ₩2,606 | ₩2,472 | ₩2,566 | +1.59% | 114만 |
|---|
| 2025.10.13 | ₩2,512 | ₩2,539 | ₩2,472 | ₩2,539 | +1.06% | 82.8만 |
|---|
| 2025.10.10 | ₩2,552 | ₩2,579 | ₩2,479 | ₩2,499 | -2.09% | 149.7만 |
|---|