Sezzle Inc. (SEZL) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	132.53	136.41	127.23	127.65	-3.57%	430,500
2026-10-15	121.24	132.57	121.24	132.37	+7.52%	463,200
2026-10-14	126.68	128.46	119.28	123.11	-5.34%	458,100
2026-10-13	130.84	132.73	126.43	130.05	-0.33%	424,900
2026-10-12	127.75	130.93	125.00	130.48	+1.43%	376,300
2026-10-09	120.00	129.53	119.22	128.64	+9.74%	672,300
2026-10-08	111.91	117.98	111.91	117.22	+2.96%	550,400
2026-10-07	110.80	115.00	110.08	113.85	+0.90%	341,400
2026-10-06	112.24	113.76	111.24	112.84	+1.80%	412,200
2026-10-05	106.50	111.34	106.11	110.85	+3.20%	633,000
2026-10-02	112.04	114.27	106.53	107.41	-2.10%	651,100
2026-10-01	108.04	111.65	106.25	109.72	+1.55%	369,400
2026-09-30	107.97	109.76	106.00	108.04	+0.06%	455,100
2026-09-29	108.99	109.19	106.78	107.97	-0.30%	348,300
2026-09-28	110.45	110.97	107.69	108.30	-2.77%	392,500
2026-09-25	111.47	113.36	108.20	111.38	+1.46%	470,000
2026-09-24	105.10	110.49	104.87	109.78	+2.70%	737,600
2026-09-23	110.45	111.44	105.82	106.89	-2.83%	799,600
2026-09-22	118.97	119.00	109.63	110.00	-5.62%	1,063,200
2026-09-21	118.30	119.53	115.91	116.55	+0.00%	740,700
2026-09-18	113.39	117.16	112.57	116.55	+3.07%	482,000
2026-09-17	120.34	120.50	112.90	113.08	-3.61%	599,800
2026-09-16	119.03	120.52	115.40	117.32	-1.47%	306,300
2026-09-15	122.31	122.31	117.90	119.07	-2.06%	238,200
2026-09-14	118.25	122.20	118.25	121.57	+2.27%	326,100
2026-09-11	121.61	122.23	117.31	118.87	+0.39%	245,600
2026-09-10	117.91	120.44	115.40	118.41	+1.08%	369,800
2026-09-09	118.20	119.66	115.04	117.14	-1.02%	518,900
2026-09-08	120.23	120.72	117.00	118.35	-1.85%	352,600
2026-09-04	121.76	122.36	119.29	120.58	-1.94%	296,600
2026-09-03	123.35	126.00	121.52	122.96	+1.20%	352,100
2026-09-02	113.90	121.78	113.90	121.50	+6.10%	473,200
2026-09-01	115.00	116.86	112.41	114.52	-5.00%	671,200
2026-08-31	123.07	123.77	118.51	120.55	-2.88%	580,400
2026-08-28	128.34	131.90	123.82	124.12	-1.34%	382,200
2026-08-27	125.92	129.54	123.85	125.80	+1.83%	302,000
2026-08-26	123.97	125.74	122.55	123.54	-0.44%	230,400
2026-08-25	120.98	124.35	120.23	124.08	+5.21%	383,600
2026-08-24	118.82	120.67	117.24	117.93	-0.99%	310,900
2026-08-21	117.60	120.39	116.33	119.11	+1.44%	337,400
2026-08-20	118.79	119.90	115.02	117.42	-1.30%	609,700
2026-08-19	117.16	121.68	117.04	118.97	+1.53%	401,400
2026-08-18	118.00	122.65	116.53	117.18	-4.09%	674,800
2026-08-17	127.57	128.00	120.67	122.18	-5.26%	1,064,300
2026-08-14	130.29	136.59	128.68	128.96	-0.70%	747,600
2026-08-13	125.99	132.56	125.99	129.87	+3.53%	566,600
2026-08-12	128.79	130.45	123.78	125.44	-2.21%	576,600
2026-08-11	117.92	130.12	115.33	128.27	+8.70%	1,195,100
2026-08-10	121.33	129.47	116.85	118.00	-0.02%	1,731,900
2026-08-07	132.36	132.36	114.16	118.02	-33.89%	4,241,700
2026-08-06	168.54	179.73	165.37	178.53	+2.37%	1,182,900
2026-08-05	178.69	184.21	174.40	174.40	-1.60%	560,200
2026-08-04	168.22	177.68	167.41	177.23	+8.67%	534,700
2026-08-03	154.30	164.40	152.83	163.09	+5.39%	466,500
2026-07-31	156.18	158.24	149.84	154.75	-0.23%	286,700
2026-07-30	154.17	157.37	147.58	155.11	+1.58%	410,700
2026-07-29	155.05	158.21	149.29	152.70	-2.73%	414,100
2026-07-28	154.00	157.63	147.41	156.99	+0.13%	663,600
2026-07-27	156.75	160.00	151.60	156.78	+1.88%	452,300
2026-07-24	159.67	160.98	152.88	153.89	-3.22%	356,700
2026-07-23	169.97	170.07	154.02	159.01	-8.74%	701,600
2026-07-22	176.66	178.70	169.22	174.24	-2.85%	356,300
2026-07-21	175.37	179.98	173.31	179.35	+4.42%	355,500
2026-07-20	176.11	180.54	169.79	171.76	-1.67%	451,400
2026-07-17	171.54	176.66	165.60	174.67	-3.20%	728,100
2026-07-16	188.26	195.71	179.75	180.44	-4.30%	1,055,300
2026-07-15	187.52	193.27	180.54	188.55	+3.38%	954,000
2026-07-14	161.75	183.71	157.39	182.39	+13.82%	743,400
2026-07-13	173.43	175.07	157.00	160.25	-10.66%	858,800
2026-07-10	179.74	182.56	176.46	179.38	+1.30%	322,300
2026-07-09	168.13	179.71	166.00	177.08	+5.83%	509,800
2026-07-08	173.00	175.25	165.00	167.32	-5.80%	881,900
2026-07-07	179.23	183.00	172.00	177.63	-0.79%	396,000
2026-07-06	183.23	185.00	173.92	179.05	-2.29%	651,500
2026-07-02	175.93	184.84	175.28	183.24	+4.60%	801,300
2026-07-01	172.46	181.32	171.71	175.18	+2.07%	595,000
2026-06-30	170.00	174.12	166.18	171.63	+0.54%	575,300
2026-06-29	168.69	174.25	163.68	170.70	+0.08%	647,800
2026-06-26	160.94	171.26	158.57	170.56	+4.17%	862,700
2026-06-25	161.27	165.90	156.00	163.74	+2.81%	493,700
2026-06-24	151.89	163.06	150.00	159.27	+5.05%	546,300
2026-06-23	148.38	160.01	147.33	151.61	-3.11%	700,200
2026-06-22	159.84	162.56	155.00	156.47	-4.17%	732,000
2026-06-18	153.10	164.38	150.45	163.28	+11.28%	1,245,000
2026-06-17	145.53	158.13	145.53	146.73	+1.75%	992,700
2026-06-16	147.14	151.26	143.87	144.20	-1.31%	907,700
2026-06-15	137.70	147.70	137.70	146.12	+10.11%	964,200
2026-06-12	131.40	136.19	128.88	132.70	+3.00%	584,400
2026-06-11	122.11	129.30	120.10	128.83	+6.49%	568,700
2026-06-10	119.10	126.27	118.86	120.98	-0.43%	364,600
2026-06-09	121.87	126.97	115.81	121.50	+0.28%	610,800
2026-06-08	117.72	124.06	114.86	121.16	+4.44%	634,900
2026-06-05	118.55	119.23	113.33	116.01	-4.10%	442,500
2026-06-04	114.55	122.04	113.36	120.97	+6.87%	386,700
2026-06-03	115.80	116.83	108.51	113.19	-4.42%	571,600
2026-06-02	120.28	121.00	117.53	118.43	-3.35%	328,200
2026-06-01	117.41	123.05	117.32	122.54	+3.72%	591,400
2026-05-29	120.08	120.11	115.00	118.15	-0.71%	544,700
2026-05-28	114.59	121.80	113.80	119.00	+2.54%	581,200
2026-05-27	111.34	119.13	109.88	116.05	+5.52%	1,088,100
2026-05-26	105.51	111.35	104.00	109.98	+6.98%	544,500
2026-05-22	106.50	108.59	101.24	102.80	-2.51%	434,400
2026-05-21	104.70	107.13	100.65	105.45	+0.50%	400,700
2026-05-20	106.76	107.08	96.98	104.93	-1.71%	633,500
2026-05-19	102.73	108.25	100.00	106.76	+4.22%	795,200
2026-05-18	97.75	102.59	94.03	102.44	+3.87%	512,900
2026-05-15	100.80	102.01	98.01	98.62	-4.66%	395,600
2026-05-14	103.48	106.50	100.00	103.44	+1.02%	477,900
2026-05-13	99.37	103.09	94.00	102.40	+2.78%	630,600
2026-05-12	99.90	103.00	97.30	99.63	-1.45%	527,500
2026-05-11	94.30	101.99	93.89	101.10	+4.94%	611,800
2026-05-08	102.27	102.81	91.74	96.34	-3.49%	822,300
2026-05-07	100.66	114.14	94.88	99.82	+16.04%	3,311,700
2026-05-06	85.50	87.30	80.78	86.02	+0.97%	1,194,800
2026-05-05	86.16	88.87	83.90	85.19	-0.90%	523,800
2026-05-04	85.43	91.70	84.90	85.96	+0.59%	761,900
2026-05-01	80.87	86.13	80.50	85.46	+7.36%	503,100
2026-04-30	76.30	79.64	74.85	79.60	+4.00%	343,700
2026-04-29	79.86	80.13	75.50	76.54	-5.77%	450,300
2026-04-28	78.74	81.59	77.80	81.23	+1.61%	427,300
2026-04-27	77.74	80.94	77.56	79.94	+1.58%	460,100
2026-04-24	80.01	80.12	76.37	78.70	-1.32%	456,800
2026-04-23	84.28	85.37	78.34	79.75	-6.17%	720,900
2026-04-22	84.54	85.36	82.12	84.99	+3.31%	660,300
2026-04-21	85.99	88.99	82.06	82.27	-3.97%	752,200
2026-04-20	80.00	85.81	78.90	85.67	+6.15%	835,500
2026-04-17	75.41	82.17	75.17	80.71	+8.81%	1,059,800
2026-04-16	71.85	74.48	71.18	74.17	+4.97%	963,000
2026-04-15	69.06	71.35	68.17	70.66	+3.91%	833,600
2026-04-14	62.82	68.25	62.51	68.00	+10.91%	740,900
2026-04-13	58.80	61.67	57.60	61.31	+2.69%	865,100
2026-04-10	67.37	68.00	56.71	59.70	-13.62%	1,983,500
2026-04-09	69.12	71.00	67.81	69.12	-0.53%	738,700
2026-04-08	72.35	74.79	68.28	69.49	+4.91%	669,100
2026-04-07	67.58	71.00	65.05	66.24	-3.73%	1,064,200
2026-04-06	65.29	70.39	64.60	68.81	+7.92%	698,500
2026-04-02	61.09	66.12	60.34	63.76	+0.09%	346,100
2026-04-01	64.90	65.00	62.24	63.70	+0.65%	487,200
2026-03-31	62.13	63.99	59.05	63.29	+4.22%	531,700
2026-03-30	61.80	62.29	59.41	60.73	-1.38%	647,300
2026-03-27	66.34	66.34	61.17	61.58	-8.13%	695,400
2026-03-26	67.62	70.60	66.43	67.03	-2.56%	341,800
2026-03-25	75.91	76.90	67.10	68.79	-7.79%	802,000
2026-03-24	71.17	74.77	70.50	74.60	+3.70%	672,600
2026-03-23	67.75	73.34	67.00	71.94	+8.75%	577,200
2026-03-20	66.14	69.00	65.23	66.15	-0.14%	738,600
2026-03-19	64.72	67.85	63.07	66.24	+1.11%	592,400
2026-03-18	68.12	70.00	65.39	65.51	-3.83%	384,200
2026-03-17	67.69	71.14	67.25	68.12	+1.98%	405,300
2026-03-16	67.78	68.13	65.52	66.80	+0.74%	580,500
2026-03-13	65.29	68.00	65.11	66.31	+1.56%	514,800
2026-03-12	68.00	69.34	65.24	65.29	-5.72%	477,000
2026-03-11	69.86	72.50	68.11	69.25	-0.36%	873,500
2026-03-10	73.09	73.43	68.55	69.50	-4.07%	600,600
2026-03-09	70.94	73.97	69.95	72.45	-1.39%	628,200
2026-03-06	73.19	74.99	71.50	73.47	-3.04%	537,300
2026-03-05	74.05	78.00	73.90	75.77	+1.07%	523,600
2026-03-04	74.60	77.99	72.51	74.97	+2.08%	611,700
2026-03-03	72.10	74.64	69.39	73.44	-3.11%	877,900
2026-03-02	68.12	77.91	68.00	75.80	+3.91%	824,600
2026-02-27	82.58	85.05	71.00	72.95	-13.87%	1,911,500
2026-02-26	78.30	86.68	76.46	84.70	+35.26%	4,471,000
2026-02-25	61.08	63.49	59.51	62.62	+3.25%	980,400
2026-02-24	56.50	61.14	55.00	60.65	+7.35%	742,000
2026-02-23	61.72	61.72	55.51	56.50	-9.96%	1,187,900
2026-02-20	63.00	63.86	60.51	62.75	-1.74%	469,800
2026-02-19	63.00	64.86	61.71	63.86	-2.47%	543,600
2026-02-18	63.10	67.15	62.79	65.48	+3.28%	365,000
2026-02-17	61.68	65.00	61.60	63.40	-1.03%	559,300
2026-02-13	62.34	65.00	60.85	64.06	+3.21%	493,700
2026-02-12	63.61	63.61	59.50	62.07	-1.26%	696,100
2026-02-11	67.75	68.39	60.15	62.86	-8.35%	891,000
2026-02-10	67.51	70.95	66.75	68.59	+1.60%	466,500
2026-02-09	67.75	69.56	65.12	67.51	-0.30%	696,600
2026-02-06	61.70	68.00	61.47	67.71	+13.76%	930,200
2026-02-05	58.70	60.93	58.51	59.52	-2.62%	662,200
2026-02-04	62.78	62.78	57.83	61.12	-3.00%	826,200
2026-02-03	62.46	64.69	59.70	63.01	-1.21%	810,400
2026-02-02	62.09	65.37	61.80	63.78	+0.85%	734,100
2026-01-30	67.77	69.62	62.88	63.24	-10.31%	1,190,300
2026-01-29	69.56	71.46	66.64	70.51	+1.72%	909,000
2026-01-28	67.97	69.69	66.96	69.32	+2.18%	895,800
2026-01-27	67.26	68.00	65.00	67.84	+0.73%	872,300
2026-01-26	66.90	70.24	66.15	67.35	-0.37%	906,800
2026-01-23	67.64	68.74	66.83	67.60	-0.69%	421,200
2026-01-22	67.44	69.39	67.34	68.07	+2.02%	389,600
2026-01-21	66.74	69.29	65.13	66.72	+1.35%	1,211,300
2026-01-20	65.70	69.06	64.74	65.83	-3.90%	835,700
2026-01-16	68.90	71.20	68.31	68.50	-1.25%	661,600
2026-01-15	74.25	74.25	69.35	69.37	-6.55%	834,000
2026-01-14	76.74	76.87	70.84	74.23	-2.66%	739,500
2026-01-13	76.34	76.99	72.18	76.26	-0.10%	559,100
2026-01-12	80.96	81.35	74.56	76.34	-1.08%	912,800
2026-01-09	77.05	80.31	75.65	77.17	+1.62%	595,500
2026-01-08	75.76	76.66	72.30	75.94	+0.22%	735,400
2026-01-07	71.28	76.08	71.10	75.77	+5.57%	568,900
2026-01-06	69.00	72.20	67.39	71.77	+3.55%	725,300
2026-01-05	65.55	72.39	65.39	69.31	+6.39%	757,500
2026-01-02	64.53	65.64	62.85	65.15	+2.64%	653,100
2025-12-31	64.62	65.40	63.30	63.48	-2.36%	741,900
2025-12-30	68.04	68.64	65.00	65.01	-4.48%	614,600
2025-12-29	69.36	70.30	67.90	68.06	-3.46%	526,700
2025-12-26	73.08	73.08	69.28	70.50	-4.26%	495,000
2025-12-24	73.72	74.49	71.95	73.64	+1.41%	268,100
2025-12-23	73.00	75.00	70.57	72.61	-3.37%	892,700
2025-12-22	74.63	77.46	73.01	75.15	+2.24%	777,400
2025-12-19	73.57	76.39	72.22	73.50	+1.89%	969,900
2025-12-18	72.00	75.28	71.96	72.14	+2.85%	858,900
2025-12-17	73.18	74.77	69.30	70.14	-3.96%	974,900
2025-12-16	68.08	74.99	67.74	73.03	+10.37%	1,285,500
2025-12-15	69.63	70.73	66.07	66.17	-5.94%	1,187,100
2025-12-12	73.43	74.99	69.08	70.35	-4.74%	3,484,500
2025-12-11	71.95	76.39	71.50	73.85	+3.27%	1,137,100
2025-12-10	69.02	73.00	66.72	71.51	+3.17%	1,073,400
2025-12-09	71.77	72.50	69.17	69.31	+2.38%	1,566,700
2025-12-08	69.82	70.00	67.60	67.70	-1.01%	630,500
2025-12-05	66.19	69.83	65.82	68.39	+2.50%	771,900
2025-12-04	64.65	67.11	62.67	66.72	+3.54%	1,037,900
2025-12-03	59.20	64.81	58.27	64.44	+7.53%	673,500
2025-12-02	61.59	63.07	59.31	59.93	-1.12%	627,000
2025-12-01	60.06	62.68	59.40	60.61	-1.85%	697,200
2025-11-28	60.76	62.28	60.08	61.75	+4.95%	577,300
2025-11-26	56.66	58.91	56.02	58.84	+4.68%	513,200
2025-11-25	53.43	56.33	52.14	56.21	+5.20%	656,300
2025-11-24	55.09	55.20	52.90	53.43	-1.86%	713,000
2025-11-21	52.29	55.07	51.63	54.44	+3.89%	962,200
2025-11-20	55.57	57.06	51.67	52.40	+0.50%	1,117,300
2025-11-19	52.37	53.36	50.46	52.14	+0.91%	702,300
2025-11-18	49.83	52.31	49.50	51.67	+1.37%	755,600
2025-11-17	51.31	52.14	49.57	50.97	-2.24%	834,000
2025-11-14	51.85	54.50	51.02	52.14	-1.10%	950,200
2025-11-13	56.05	56.15	52.00	52.72	-7.98%	1,210,500
2025-11-12	57.25	58.59	56.20	57.29	+1.02%	628,000
2025-11-11	56.88	57.50	54.40	56.71	-2.24%	953,000
2025-11-10	63.38	63.38	57.97	58.01	-2.08%	814,700
2025-11-07	56.68	59.27	54.74	59.24	+2.16%	1,343,000
2025-11-06	68.09	70.00	57.46	57.99	-12.47%	2,981,400
2025-11-05	61.60	66.29	60.10	66.25	+7.76%	1,890,200
2025-11-04	63.00	64.06	61.22	61.48	-4.07%	1,127,500
2025-11-03	65.70	66.13	63.23	64.09	-2.23%	711,200
2025-10-31	66.71	67.60	64.32	65.55	+0.72%	1,380,500
2025-10-30	68.88	68.89	64.88	65.08	-7.46%	1,153,300
2025-10-29	71.98	73.14	69.60	70.33	-2.45%	700,100
2025-10-28	76.47	76.65	72.00	72.10	-5.48%	532,800
2025-10-27	79.00	79.82	74.50	76.28	-0.88%	565,300
2025-10-24	78.36	80.00	76.87	76.96	+1.00%	655,400
2025-10-23	73.88	77.45	72.99	76.20	+3.07%	482,900
2025-10-22	74.50	75.44	70.63	73.93	-1.68%	899,800
2025-10-21	75.41	76.40	74.41	75.19	-0.63%	465,800
2025-10-20	75.15	76.64	72.94	75.67	+2.45%	617,400

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+71.67%). 가장 약한 달: 8월 (-30.19%). 일별 데이터 2년치(2025–2026) 기준.

1월-2.93%
2월+14.38%
3월-8.25%
4월+33.96%
5월+71.67%
6월+49.68%
7월-9.63%
8월-30.19%
9월-8.88%
10월-16.85%
11월-3.65%
12월+4.73%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Sezzle Inc. (SEZL)의 최근 종가는 얼마입니까?

2026-10-16 기준 127.65. Closelook 데이터 레이크의 일별 가격 기록 기준.

SEZL의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 195.71, 최저 49.50 (2026-10-16 기준).

Sezzle Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SEZL의 가장 강한 달은 5월(평균 +71.67%), 가장 약한 달은 8월(평균 -30.19%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 390개로 계산.