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 | ₩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 | ₩554 | ₩566 | ₩508 | ₩508 | -8.43% | 267.4만 |
| 2026.10.05 | ₩572 | ₩574 | ₩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.
| ₩534 |
| ₩541 |
| -6.90% |
| 71.3만 |
| 2026.09.29 | ₩578 | ₩597 | ₩561 | ₩570 | -1.39% | 47.9만 |
|---|
| 2026.09.28 | ₩537 | ₩581 | ₩508 | ₩576 | +7.21% | 140.3만 |
|---|
| 2026.09.25 | ₩534 | ₩554 | ₩532 | ₩534 | 0.00% | 84.4만 |
|---|
| 2026.09.24 | ₩578 | ₩580 | ₩516 | ₩548 | -5.31% | 208.9만 |
|---|
| 2026.09.23 | ₩601 | ₩601 | ₩565 | ₩578 | -3.78% | 94.5만 |
|---|
| 2026.09.22 | ₩629 | ₩641 | ₩593 | ₩606 | -3.61% | 111.2만 |
|---|
| 2026.09.21 | ₩612 | ₩646 | ₩612 | ₩638 | +4.37% | 87.5만 |
|---|
| 2026.09.18 | ₩612 | ₩650 | ₩612 | ₩624 | +1.97% | 123.4만 |
|---|
| 2026.09.17 | ₩652 | ₩666 | ₩617 | ₩625 | -4.10% | 90만 |
|---|
| 2026.09.16 | ₩684 | ₩692 | ₩650 | ₩662 | -3.13% | 73.1만 |
|---|
| 2026.09.15 | ₩681 | ₩681 | ₩649 | ₩658 | -3.33% | 86만 |
|---|
| 2026.09.14 | ₩668 | ₩676 | ₩653 | ₩668 | 0.00% | 67.6만 |
|---|
| 2026.09.11 | ₩660 | ₩701 | ₩660 | ₩668 | +1.21% | 72.9만 |
|---|
| 2026.09.10 | ₩678 | ₩700 | ₩649 | ₩688 | +1.38% | 139.3만 |
|---|
| 2026.09.09 | ₩704 | ₩708 | ₩668 | ₩670 | -4.74% | 55.5만 |
|---|
| 2026.09.08 | ₩721 | ₩735 | ₩681 | ₩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 | ₩709 | ₩724 | ₩695 | ₩707 | -0.38% | 40.3만 |
|---|
| 2026.09.01 | ₩729 | ₩743 | ₩697 | ₩716 | -1.83% | 118.6만 |
|---|
| 2026.08.31 | ₩681 | ₩748 | ₩652 | ₩748 | +9.80% | 316.9만 |
|---|
| 2026.08.28 | ₩709 | ₩743 | ₩685 | ₩695 | -2.07% | 136.2만 |
|---|
| 2026.08.27 | ₩708 | ₩739 | ₩697 | ₩721 | +1.89% | 135만 |
|---|
| 2026.08.26 | ₩779 | ₩779 | ₩715 | ₩735 | -5.66% | 136.1만 |
|---|
| 2026.08.25 | ₩867 | ₩908 | ₩644 | ₩732 | -15.56% | 973.8만 |
|---|
| 2026.08.24 | ₩1,142 | ₩1,149 | ₩1,036 | ₩1,036 | -9.24% | 73.6만 |
|---|
| 2026.08.21 | ₩1,135 | ₩1,195 | ₩1,099 | ₩1,106 | -2.59% | 71.1만 |
|---|
| 2026.08.20 | ₩1,038 | ₩1,133 | ₩1,036 | ₩1,115 | +7.46% | 85.6만 |
|---|
| 2026.08.19 | ₩976 | ₩1,068 | ₩966 | ₩1,038 | +6.29% | 113.9만 |
|---|
| 2026.08.18 | ₩955 | ₩1,047 | ₩955 | ₩1,010 | +5.73% | 82만 |
|---|
| 2026.08.17 | ₩988 | ₩1,015 | ₩962 | ₩971 | -1.76% | 40.4만 |
|---|
| 2026.08.14 | ₩962 | ₩994 | ₩939 | ₩974 | +1.25% | 42.8만 |
|---|
| 2026.08.13 | ₩958 | ₩1,052 | ₩948 | ₩954 | -0.42% | 156.7만 |
|---|
| 2026.08.12 | ₩924 | ₩955 | ₩902 | ₩940 | +1.73% | 44.1만 |
|---|
| 2026.08.11 | ₩942 | ₩948 | ₩922 | ₩922 | -2.13% | 33.7만 |
|---|
| 2026.08.10 | ₩924 | ₩964 | ₩924 | ₩934 | +1.01% | 56.6만 |
|---|
| 2026.08.07 | ₩914 | ₩962 | ₩908 | ₩916 | +0.29% | 58.9만 |
|---|
| 2026.08.06 | ₩936 | ₩988 | ₩911 | ₩911 | -2.71% | 43.5만 |
|---|
| 2026.08.05 | ₩1,027 | ₩1,028 | ₩923 | ₩923 | -10.14% | 38.9만 |
|---|
| 2026.08.04 | ₩1,042 | ₩1,042 | ₩988 | ₩994 | -4.62% | 50만 |
|---|
| 2026.08.03 | ₩1,027 | ₩1,082 | ₩1,000 | ₩1,004 | -2.21% | 45.9만 |
|---|
| 2026.07.31 | ₩968 | ₩1,072 | ₩934 | ₩998 | +3.03% | 105.1만 |
|---|
| 2026.07.30 | ₩927 | ₩995 | ₩927 | ₩971 | +4.76% | 55.1만 |
|---|
| 2026.07.29 | ₩1,030 | ₩1,030 | ₩922 | ₩927 | -9.99% | 56.8만 |
|---|
| 2026.07.28 | ₩943 | ₩1,020 | ₩940 | ₩1,002 | +6.23% | 58.7만 |
|---|
| 2026.07.27 | ₩880 | ₩986 | ₩876 | ₩968 | +10.02% | 173.3만 |
|---|
| 2026.07.24 | ₩920 | ₩946 | ₩848 | ₩861 | -6.39% | 98.9만 |
|---|
| 2026.07.23 | ₩938 | ₩1,042 | ₩895 | ₩924 | -1.42% | 149.4만 |
|---|
| 2026.07.22 | ₩988 | ₩1,027 | ₩955 | ₩958 | -3.11% | 66.4만 |
|---|
| 2026.07.21 | ₩935 | ₩1,019 | ₩935 | ₩994 | +6.29% | 69.2만 |
|---|
| 2026.07.20 | ₩962 | ₩975 | ₩939 | ₩951 | -1.11% | 53.3만 |
|---|
| 2026.07.17 | ₩978 | ₩983 | ₩935 | ₩959 | -1.91% | 100.8만 |
|---|
| 2026.07.16 | ₩975 | ₩1,004 | ₩951 | ₩962 | -1.37% | 58.7만 |
|---|
| 2026.07.15 | ₩988 | ₩1,055 | ₩988 | ₩1,000 | +1.22% | 65.8만 |
|---|
| 2026.07.14 | ₩962 | ₩1,008 | ₩962 | ₩991 | +3.06% | 87.7만 |
|---|
| 2026.07.13 | ₩1,015 | ₩1,040 | ₩948 | ₩959 | -5.53% | 157.1만 |
|---|
| 2026.07.10 | ₩1,042 | ₩1,068 | ₩1,015 | ₩1,028 | -1.28% | 69.1만 |
|---|
| 2026.07.09 | ₩1,002 | ₩1,064 | ₩1,002 | ₩1,031 | +2.93% | 148.6만 |
|---|
| 2026.07.08 | ₩988 | ₩1,039 | ₩976 | ₩1,038 | +5.00% | 116.9만 |
|---|
| 2026.07.07 | ₩1,068 | ₩1,079 | ₩958 | ₩970 | -9.25% | 138.9만 |
|---|
| 2026.07.06 | ₩1,068 | ₩1,122 | ₩1,055 | ₩1,079 | +1.00% | 100.7만 |
|---|
| 2026.07.02 | ₩1,165 | ₩1,210 | ₩1,055 | ₩1,056 | -9.29% | 134.2만 |
|---|
| 2026.07.01 | ₩1,068 | ₩1,189 | ₩1,068 | ₩1,185 | +10.88% | 112만 |
|---|
| 2026.06.30 | ₩1,068 | ₩1,135 | ₩1,055 | ₩1,123 | +5.13% | 105.9만 |
|---|
| 2026.06.29 | ₩1,141 | ₩1,189 | ₩1,043 | ₩1,064 | -6.67% | 207.4만 |
|---|
| 2026.06.26 | ₩1,189 | ₩1,255 | ₩1,097 | ₩1,101 | -7.42% | 1803.4만 |
|---|
| 2026.06.25 | ₩1,296 | ₩1,396 | ₩1,175 | ₩1,189 | -8.25% | 176.2만 |
|---|
| 2026.06.24 | ₩1,137 | ₩1,300 | ₩1,137 | ₩1,267 | +11.52% | 194.1만 |
|---|
| 2026.06.23 | ₩1,229 | ₩1,278 | ₩1,142 | ₩1,159 | -5.65% | 137.8만 |
|---|
| 2026.06.22 | ₩1,309 | ₩1,376 | ₩1,229 | ₩1,262 | -3.57% | 172.4만 |
|---|
| 2026.06.18 | ₩1,336 | ₩1,349 | ₩1,292 | ₩1,320 | -1.20% | 149.5만 |
|---|
| 2026.06.17 | ₩1,376 | ₩1,436 | ₩1,312 | ₩1,333 | -3.11% | 145만 |
|---|
| 2026.06.16 | ₩1,242 | ₩1,429 | ₩1,230 | ₩1,349 | +8.60% | 201.6만 |
|---|
| 2026.06.15 | ₩1,282 | ₩1,282 | ₩1,194 | ₩1,226 | -4.37% | 132.9만 |
|---|
| 2026.06.12 | ₩1,202 | ₩1,215 | ₩1,153 | ₩1,177 | -2.11% | 78.7만 |
|---|
| 2026.06.11 | ₩1,175 | ₩1,229 | ₩1,135 | ₩1,225 | +4.20% | 85.6만 |
|---|
| 2026.06.10 | ₩1,150 | ₩1,202 | ₩1,118 | ₩1,155 | +0.46% | 87.1만 |
|---|
| 2026.06.09 | ₩1,119 | ₩1,202 | ₩1,109 | ₩1,139 | +1.79% | 87.8만 |
|---|
| 2026.06.08 | ₩1,175 | ₩1,175 | ₩1,004 | ₩1,126 | -4.20% | 159.4만 |
|---|
| 2026.06.05 | ₩1,322 | ₩1,328 | ₩1,162 | ₩1,174 | -11.21% | 121.2만 |
|---|
| 2026.06.04 | ₩1,242 | ₩1,382 | ₩1,242 | ₩1,332 | +7.20% | 133.1만 |
|---|
| 2026.06.03 | ₩1,349 | ₩1,362 | ₩1,242 | ₩1,259 | -6.63% | 373.3만 |
|---|
| 2026.06.02 | ₩1,416 | ₩1,429 | ₩1,336 | ₩1,376 | -2.83% | 142.2만 |
|---|
| 2026.06.01 | ₩1,362 | ₩1,402 | ₩1,322 | ₩1,402 | +2.94% | 135.5만 |
|---|
| 2026.05.29 | ₩1,402 | ₩1,412 | ₩1,321 | ₩1,336 | -4.76% | 217.5만 |
|---|
| 2026.05.28 | ₩1,349 | ₩1,442 | ₩1,296 | ₩1,416 | +4.95% | 166.3만 |
|---|
| 2026.05.27 | ₩1,305 | ₩1,376 | ₩1,296 | ₩1,349 | +3.38% | 110.3만 |
|---|
| 2026.05.26 | ₩1,362 | ₩1,362 | ₩1,270 | ₩1,349 | -0.98% | 392.6만 |
|---|
| 2026.05.22 | ₩1,416 | ₩1,456 | ₩1,336 | ₩1,336 | -5.66% | 143.6만 |
|---|
| 2026.05.21 | ₩1,362 | ₩1,429 | ₩1,349 | ₩1,416 | +3.92% | 102.6만 |
|---|
| 2026.05.20 | ₩1,349 | ₩1,416 | ₩1,342 | ₩1,402 | +3.96% | 96.3만 |
|---|
| 2026.05.19 | ₩1,416 | ₩1,449 | ₩1,322 | ₩1,376 | -2.83% | 124만 |
|---|
| 2026.05.18 | ₩1,576 | ₩1,576 | ₩1,389 | ₩1,416 | -10.17% | 158.8만 |
|---|
| 2026.05.15 | ₩1,549 | ₩1,603 | ₩1,523 | ₩1,549 | 0.00% | 109.9만 |
|---|
| 2026.05.14 | ₩1,576 | ₩1,649 | ₩1,442 | ₩1,589 | +0.85% | 226.9만 |
|---|
| 2026.05.13 | ₩1,416 | ₩1,576 | ₩1,402 | ₩1,496 | +5.66% | 287.2만 |
|---|
| 2026.05.12 | ₩1,362 | ₩1,402 | ₩1,289 | ₩1,349 | -0.98% | 141.3만 |
|---|
| 2026.05.11 | ₩1,496 | ₩1,496 | ₩1,342 | ₩1,389 | -7.14% | 187.1만 |
|---|
| 2026.05.08 | ₩1,549 | ₩1,656 | ₩1,482 | ₩1,496 | -3.45% | 152.1만 |
|---|
| 2026.05.07 | ₩1,616 | ₩1,683 | ₩1,442 | ₩1,523 | -5.79% | 230.8만 |
|---|
| 2026.05.06 | ₩1,669 | ₩1,856 | ₩1,537 | ₩1,603 | -4.00% | 357만 |
|---|
| 2026.05.05 | ₩1,310 | ₩1,736 | ₩1,255 | ₩1,656 | +26.40% | 2709.3만 |
|---|
| 2026.05.04 | ₩1,175 | ₩1,242 | ₩1,068 | ₩1,087 | -7.50% | 150.7만 |
|---|
| 2026.05.01 | ₩1,229 | ₩1,242 | ₩1,135 | ₩1,179 | -4.02% | 129.8만 |
|---|
| 2026.04.30 | ₩1,255 | ₩1,269 | ₩1,189 | ₩1,229 | -2.13% | 79.5만 |
|---|
| 2026.04.29 | ₩1,289 | ₩1,362 | ₩1,229 | ₩1,234 | -4.25% | 109.9만 |
|---|
| 2026.04.28 | ₩1,229 | ₩1,336 | ₩1,174 | ₩1,309 | +6.52% | 157.4만 |
|---|
| 2026.04.27 | ₩1,202 | ₩1,242 | ₩1,167 | ₩1,226 | +2.00% | 80.3만 |
|---|
| 2026.04.24 | ₩1,082 | ₩1,235 | ₩1,078 | ₩1,215 | +12.35% | 143.9만 |
|---|
| 2026.04.23 | ₩1,109 | ₩1,135 | ₩1,043 | ₩1,119 | +0.96% | 91.2만 |
|---|
| 2026.04.22 | ₩1,015 | ₩1,115 | ₩1,011 | ₩1,105 | +8.82% | 78.4만 |
|---|
| 2026.04.21 | ₩1,003 | ₩1,058 | ₩988 | ₩1,023 | +2.00% | 123.7만 |
|---|
| 2026.04.20 | ₩1,015 | ₩1,022 | ₩988 | ₩1,004 | -1.05% | 57.8만 |
|---|
| 2026.04.17 | ₩948 | ₩1,039 | ₩948 | ₩1,039 | +9.58% | 96.6만 |
|---|
| 2026.04.16 | ₩1,034 | ₩1,034 | ₩982 | ₩994 | -3.88% | 39.2만 |
|---|
| 2026.04.15 | ₩948 | ₩1,038 | ₩948 | ₩1,010 | +6.48% | 122.5만 |
|---|
| 2026.04.14 | ₩922 | ₩988 | ₩887 | ₩980 | +6.38% | 87.2만 |
|---|
| 2026.04.13 | ₩873 | ₩935 | ₩851 | ₩924 | +5.81% | 107만 |
|---|
| 2026.04.10 | ₩895 | ₩922 | ₩868 | ₩876 | -2.09% | 78.1만 |
|---|
| 2026.04.09 | ₩851 | ₩922 | ₩841 | ₩922 | +8.32% | 77.3만 |
|---|
| 2026.04.08 | ₩884 | ₩895 | ₩855 | ₩872 | -1.36% | 82.6만 |
|---|
| 2026.04.07 | ₩829 | ₩923 | ₩828 | ₩831 | +0.16% | 122.9만 |
|---|
| 2026.04.06 | ₩824 | ₩849 | ₩797 | ₩811 | -1.62% | 37.1만 |
|---|
| 2026.04.02 | ₩775 | ₩820 | ₩775 | ₩808 | +4.31% | 87만 |
|---|
| 2026.04.01 | ₩847 | ₩881 | ₩752 | ₩792 | -6.47% | 113.1만 |
|---|
| 2026.03.31 | ₩841 | ₩855 | ₩825 | ₩841 | 0.00% | 61.1만 |
|---|
| 2026.03.30 | ₩788 | ₩828 | ₩788 | ₩820 | +4.07% | 105.4만 |
|---|
| 2026.03.27 | ₩831 | ₩831 | ₩775 | ₩793 | -4.50% | 124.5만 |
|---|
| 2026.03.26 | ₩841 | ₩868 | ₩801 | ₩816 | -3.02% | 68만 |
|---|
| 2026.03.25 | ₩848 | ₩879 | ₩817 | ₩841 | -0.79% | 63.7만 |
|---|
| 2026.03.24 | ₩908 | ₩908 | ₩848 | ₩852 | -6.18% | 79.7만 |
|---|
| 2026.03.23 | ₩879 | ₩908 | ₩815 | ₩891 | +1.37% | 160.9만 |
|---|
| 2026.03.20 | ₩811 | ₩859 | ₩795 | ₩796 | -1.81% | 159.8만 |
|---|
| 2026.03.19 | ₩808 | ₩861 | ₩799 | ₩828 | +2.48% | 145.2만 |
|---|
| 2026.03.18 | ₩868 | ₩881 | ₩801 | ₩815 | -6.15% | 162.4만 |
|---|
| 2026.03.17 | ₩895 | ₩908 | ₩855 | ₩855 | -4.48% | 173.6만 |
|---|
| 2026.03.16 | ₩908 | ₩924 | ₩875 | ₩895 | -1.47% | 104.9만 |
|---|
| 2026.03.13 | ₩881 | ₩958 | ₩868 | ₩868 | -1.52% | 192.8만 |
|---|
| 2026.03.12 | ₩881 | ₩919 | ₩868 | ₩871 | -1.21% | 234.4만 |
|---|
| 2026.03.11 | ₩956 | ₩982 | ₩887 | ₩887 | -7.26% | 231.2만 |
|---|
| 2026.03.10 | ₩1,016 | ₩1,042 | ₩948 | ₩948 | -6.70% | 92.6만 |
|---|
| 2026.03.09 | ₩976 | ₩1,018 | ₩963 | ₩1,012 | +3.69% | 82만 |
|---|
| 2026.03.06 | ₩1,028 | ₩1,060 | ₩990 | ₩1,008 | -1.95% | 113.1만 |
|---|
| 2026.03.05 | ₩1,055 | ₩1,083 | ₩1,002 | ₩1,066 | +1.01% | 157.2만 |
|---|
| 2026.03.04 | ₩1,060 | ₩1,109 | ₩1,007 | ₩1,060 | 0.00% | 211.8만 |
|---|
| 2026.03.03 | ₩1,122 | ₩1,143 | ₩1,002 | ₩1,050 | -6.43% | 406.3만 |
|---|
| 2026.03.02 | ₩1,135 | ₩1,177 | ₩1,109 | ₩1,153 | +1.53% | 80.1만 |
|---|
| 2026.02.27 | ₩1,202 | ₩1,225 | ₩1,138 | ₩1,149 | -4.44% | 85.4만 |
|---|
| 2026.02.26 | ₩1,221 | ₩1,242 | ₩1,178 | ₩1,239 | +1.53% | 114.2만 |
|---|
| 2026.02.25 | ₩1,202 | ₩1,249 | ₩1,157 | ₩1,238 | +3.00% | 97.6만 |
|---|
| 2026.02.24 | ₩1,155 | ₩1,227 | ₩1,135 | ₩1,178 | +1.97% | 78.6만 |
|---|
| 2026.02.23 | ₩1,182 | ₩1,246 | ₩1,149 | ₩1,151 | -2.60% | 114.2만 |
|---|
| 2026.02.20 | ₩1,175 | ₩1,251 | ₩1,122 | ₩1,189 | +1.14% | 190.1만 |
|---|
| 2026.02.19 | ₩1,110 | ₩1,162 | ₩1,084 | ₩1,107 | -0.24% | 122.9만 |
|---|
| 2026.02.18 | ₩1,117 | ₩1,159 | ₩1,082 | ₩1,115 | -0.12% | 113.7만 |
|---|
| 2026.02.17 | ₩1,229 | ₩1,235 | ₩1,109 | ₩1,117 | -9.13% | 95.5만 |
|---|
| 2026.02.13 | ₩1,121 | ₩1,242 | ₩1,102 | ₩1,195 | +6.67% | 97.4만 |
|---|
| 2026.02.12 | ₩1,209 | ₩1,233 | ₩1,082 | ₩1,126 | -6.85% | 189.4만 |
|---|
| 2026.02.11 | ₩1,215 | ₩1,233 | ₩1,097 | ₩1,175 | -3.30% | 302.7만 |
|---|
| 2026.02.10 | ₩1,296 | ₩1,322 | ₩1,211 | ₩1,211 | -6.49% | 257.9만 |
|---|
| 2026.02.09 | ₩1,456 | ₩1,456 | ₩1,221 | ₩1,296 | -11.01% | 555.1만 |
|---|
| 2026.02.06 | ₩1,389 | ₩1,496 | ₩1,376 | ₩1,469 | +5.77% | 206.4만 |
|---|
| 2026.02.05 | ₩1,803 | ₩1,816 | ₩1,282 | ₩1,376 | -23.70% | 556.1만 |
|---|
| 2026.02.04 | ₩1,950 | ₩1,990 | ₩1,870 | ₩1,937 | -0.68% | 164.7만 |
|---|
| 2026.02.03 | ₩1,910 | ₩1,923 | ₩1,843 | ₩1,910 | 0.00% | 98.3만 |
|---|
| 2026.02.02 | ₩1,910 | ₩1,959 | ₩1,870 | ₩1,883 | -1.40% | 76.1만 |
|---|
| 2026.01.30 | ₩1,910 | ₩1,950 | ₩1,870 | ₩1,897 | -0.70% | 60만 |
|---|
| 2026.01.29 | ₩1,963 | ₩1,986 | ₩1,899 | ₩1,923 | -2.04% | 73.2만 |
|---|
| 2026.01.28 | ₩2,057 | ₩2,089 | ₩1,963 | ₩1,990 | -3.25% | 77.9만 |
|---|
| 2026.01.27 | ₩2,097 | ₩2,104 | ₩1,990 | ₩2,030 | -3.18% | 127.9만 |
|---|
| 2026.01.26 | ₩2,164 | ₩2,177 | ₩2,084 | ₩2,110 | -2.47% | 114.6만 |
|---|
| 2026.01.23 | ₩2,217 | ₩2,266 | ₩2,137 | ₩2,190 | -1.20% | 84.2만 |
|---|
| 2026.01.22 | ₩2,137 | ₩2,291 | ₩2,137 | ₩2,244 | +5.00% | 120.1만 |
|---|
| 2026.01.21 | ₩2,084 | ₩2,157 | ₩2,030 | ₩2,150 | +3.21% | 108.8만 |
|---|
| 2026.01.20 | ₩2,070 | ₩2,177 | ₩2,030 | ₩2,070 | 0.00% | 97.3만 |
|---|
| 2026.01.16 | ₩2,217 | ₩2,270 | ₩2,137 | ₩2,150 | -3.01% | 109만 |
|---|
| 2026.01.15 | ₩2,110 | ₩2,257 | ₩2,063 | ₩2,230 | +5.70% | 183.6만 |
|---|
| 2026.01.14 | ₩2,057 | ₩2,070 | ₩2,003 | ₩2,057 | 0.00% | 85.8만 |
|---|
| 2026.01.13 | ₩2,270 | ₩2,291 | ₩2,003 | ₩2,043 | -10.00% | 190.5만 |
|---|
| 2026.01.12 | ₩2,017 | ₩2,351 | ₩1,990 | ₩2,297 | +13.91% | 533만 |
|---|
| 2026.01.09 | ₩1,870 | ₩1,903 | ₩1,823 | ₩1,870 | 0.00% | 70.9만 |
|---|
| 2026.01.08 | ₩1,790 | ₩1,897 | ₩1,790 | ₩1,883 | +5.22% | 71.6만 |
|---|
| 2026.01.07 | ₩1,897 | ₩1,910 | ₩1,803 | ₩1,803 | -4.93% | 67.1만 |
|---|
| 2026.01.06 | ₩1,856 | ₩1,903 | ₩1,830 | ₩1,883 | +1.44% | 74.3만 |
|---|
| 2026.01.05 | ₩1,830 | ₩1,937 | ₩1,830 | ₩1,883 | +2.92% | 81.8만 |
|---|
| 2026.01.02 | ₩1,910 | ₩1,937 | ₩1,823 | ₩1,830 | -4.20% | 96.4만 |
|---|
| 2025.12.31 | ₩1,830 | ₩1,883 | ₩1,830 | ₩1,883 | +2.92% | 71.4만 |
|---|
| 2025.12.30 | ₩1,816 | ₩1,870 | ₩1,804 | ₩1,856 | +2.21% | 74.2만 |
|---|
| 2025.12.29 | ₩1,816 | ₩1,850 | ₩1,790 | ₩1,816 | 0.00% | 79.5만 |
|---|
| 2025.12.26 | ₩1,816 | ₩1,843 | ₩1,783 | ₩1,830 | +0.74% | 54.5만 |
|---|
| 2025.12.24 | ₩1,776 | ₩1,843 | ₩1,776 | ₩1,816 | +2.26% | 35.2만 |
|---|
| 2025.12.23 | ₩1,830 | ₩1,856 | ₩1,803 | ₩1,816 | -0.73% | 60.7만 |
|---|
| 2025.12.22 | ₩1,790 | ₩1,950 | ₩1,790 | ₩1,843 | +2.99% | 177.4만 |
|---|
| 2025.12.19 | ₩1,776 | ₩1,843 | ₩1,776 | ₩1,776 | 0.00% | 192.8만 |
|---|
| 2025.12.18 | ₩1,883 | ₩1,950 | ₩1,856 | ₩1,856 | -1.42% | 81만 |
|---|
| 2025.12.17 | ₩1,856 | ₩1,883 | ₩1,803 | ₩1,830 | -1.44% | 121.4만 |
|---|
| 2025.12.16 | ₩1,883 | ₩1,910 | ₩1,843 | ₩1,870 | -0.71% | 92.6만 |
|---|
| 2025.12.15 | ₩1,977 | ₩1,990 | ₩1,856 | ₩1,856 | -6.08% | 95만 |
|---|
| 2025.12.12 | ₩2,003 | ₩2,084 | ₩1,977 | ₩1,977 | -1.33% | 83.4만 |
|---|
| 2025.12.11 | ₩1,843 | ₩2,084 | ₩1,843 | ₩2,017 | +9.42% | 117.2만 |
|---|
| 2025.12.10 | ₩1,803 | ₩1,870 | ₩1,796 | ₩1,856 | +2.96% | 80.7만 |
|---|
| 2025.12.09 | ₩1,816 | ₩1,883 | ₩1,790 | ₩1,830 | +0.74% | 71.9만 |
|---|
| 2025.12.08 | ₩1,843 | ₩1,893 | ₩1,790 | ₩1,803 | -2.17% | 88.6만 |
|---|
| 2025.12.05 | ₩1,950 | ₩1,950 | ₩1,843 | ₩1,856 | -4.79% | 89.9만 |
|---|
| 2025.12.04 | ₩1,937 | ₩1,990 | ₩1,917 | ₩1,937 | 0.00% | 79.8만 |
|---|
| 2025.12.03 | ₩1,897 | ₩1,990 | ₩1,883 | ₩1,963 | +3.52% | 108.8만 |
|---|
| 2025.12.02 | ₩1,923 | ₩1,923 | ₩1,843 | ₩1,870 | -2.78% | 75.5만 |
|---|
| 2025.12.01 | ₩1,897 | ₩1,950 | ₩1,870 | ₩1,870 | -1.41% | 51.4만 |
|---|
| 2025.11.28 | ₩1,990 | ₩1,990 | ₩1,897 | ₩1,937 | -2.68% | 52.6만 |
|---|
| 2025.11.26 | ₩1,923 | ₩2,003 | ₩1,917 | ₩1,977 | +2.78% | 105.1만 |
|---|
| 2025.11.25 | ₩1,897 | ₩1,963 | ₩1,883 | ₩1,937 | +2.11% | 49.8만 |
|---|
| 2025.11.24 | ₩1,923 | ₩1,923 | ₩1,843 | ₩1,870 | -2.78% | 54.1만 |
|---|
| 2025.11.21 | ₩1,803 | ₩1,930 | ₩1,803 | ₩1,897 | +5.19% | 82만 |
|---|
| 2025.11.20 | ₩1,897 | ₩1,975 | ₩1,776 | ₩1,790 | -5.63% | 87.2만 |
|---|
| 2025.11.19 | ₩1,963 | ₩1,970 | ₩1,830 | ₩1,856 | -5.44% | 129.3만 |
|---|
| 2025.11.18 | ₩1,990 | ₩2,003 | ₩1,910 | ₩1,963 | -1.34% | 68.4만 |
|---|
| 2025.11.17 | ₩1,963 | ₩2,097 | ₩1,950 | ₩1,950 | -0.68% | 95.4만 |
|---|
| 2025.11.14 | ₩2,057 | ₩2,104 | ₩1,957 | ₩1,990 | -3.25% | 157.2만 |
|---|
| 2025.11.13 | ₩2,164 | ₩2,164 | ₩2,057 | ₩2,084 | -3.70% | 108.1만 |
|---|
| 2025.11.12 | ₩2,150 | ₩2,217 | ₩2,124 | ₩2,164 | +0.62% | 87만 |
|---|
| 2025.11.11 | ₩2,137 | ₩2,177 | ₩2,057 | ₩2,137 | 0.00% | 149만 |
|---|
| 2025.11.10 | ₩2,324 | ₩2,351 | ₩2,097 | ₩2,124 | -8.62% | 237.6만 |
|---|
| 2025.11.07 | ₩2,284 | ₩2,324 | ₩2,164 | ₩2,311 | +1.17% | 205.1만 |
|---|
| 2025.11.06 | ₩2,337 | ₩2,538 | ₩2,193 | ₩2,244 | -4.00% | 459.9만 |
|---|
| 2025.11.05 | ₩2,711 | ₩2,898 | ₩2,685 | ₩2,845 | +4.93% | 103.5만 |
|---|
| 2025.11.04 | ₩2,725 | ₩2,845 | ₩2,711 | ₩2,725 | 0.00% | 86.2만 |
|---|
| 2025.11.03 | ₩2,818 | ₩2,818 | ₩2,685 | ₩2,751 | -2.37% | 54.3만 |
|---|
| 2025.10.31 | ₩2,685 | ₩2,778 | ₩2,685 | ₩2,778 | +3.48% | 68.6만 |
|---|
| 2025.10.30 | ₩2,778 | ₩2,822 | ₩2,725 | ₩2,751 | -0.96% | 43.6만 |
|---|
| 2025.10.29 | ₩2,818 | ₩2,965 | ₩2,771 | ₩2,818 | 0.00% | 85.7만 |
|---|
| 2025.10.28 | ₩2,765 | ₩2,898 | ₩2,711 | ₩2,831 | +2.42% | 88.3만 |
|---|
| 2025.10.27 | ₩2,778 | ₩2,811 | ₩2,705 | ₩2,778 | 0.00% | 83.2만 |
|---|
| 2025.10.24 | ₩2,658 | ₩2,818 | ₩2,658 | ₩2,751 | +3.52% | 118.6만 |
|---|
| 2025.10.23 | ₩2,591 | ₩2,698 | ₩2,591 | ₩2,671 | +3.09% | 50.8만 |
|---|
| 2025.10.22 | ₩2,658 | ₩2,671 | ₩2,551 | ₩2,618 | -1.51% | 70.5만 |
|---|
| 2025.10.21 | ₩2,644 | ₩2,725 | ₩2,591 | ₩2,644 | 0.00% | 71.8만 |
|---|
| 2025.10.20 | ₩2,498 | ₩2,658 | ₩2,471 | ₩2,644 | +5.88% | 107.3만 |
|---|
| 2025.10.17 | ₩2,524 | ₩2,578 | ₩2,457 | ₩2,457 | -2.65% | 136.1만 |
|---|
| 2025.10.16 | ₩2,685 | ₩2,685 | ₩2,538 | ₩2,564 | -4.48% | 139.9만 |
|---|
| 2025.10.15 | ₩2,591 | ₩2,778 | ₩2,591 | ₩2,698 | +4.12% | 154.5만 |
|---|
| 2025.10.14 | ₩2,524 | ₩2,604 | ₩2,471 | ₩2,564 | +1.59% | 114만 |
|---|
| 2025.10.13 | ₩2,511 | ₩2,538 | ₩2,471 | ₩2,538 | +1.06% | 82.8만 |
|---|
| 2025.10.10 | ₩2,551 | ₩2,578 | ₩2,478 | ₩2,498 | -2.09% | 149.7만 |
|---|