시장 데이터를 불러오는 중
전체 종목
실리콤 과거 주가
Silicom Ltd - Ordinary Shares · SILC · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Silicom Ltd - Ordinary Shares · SILC · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,594 | ₩80,129 | ₩75,180 | ₩79,016 | +1.83% | 16.7만 |
| 2026.10.08 | ₩78,399 | ₩79,458 | ₩74,067 | ₩76,226 | -2.77% | 16.1만 |
| 2026.10.07 | ₩80,250 | ₩81,054 | ₩78,332 | ₩80,397 | +0.18% | 14.5만 |
| 2026.10.06 | ₩82,355 | ₩84,487 | ₩81,229 | ₩82,677 | +0.39% | 12.2만 |
| 2026.10.05 | ₩78,533 | ₩84,166 | ₩75,770 | ₩82,033 | +4.46% | 18.1만 |
| 2026.10.02 | ₩73,745 | ₩81,443 | ₩73,088 | ₩80,504 | +9.17% | 25.7만 |
| 2026.10.01 | ₩70,192 | ₩72,069 | ₩69,079 | ₩71,922 | +2.46% | 6.7만 |
| 2026.09.30 | ₩69,615 | ₩72,753 | ₩68,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,138 |
| +0.75% |
| 12.1만 |
| 2026.09.29 | ₩69,548 | ₩71,613 | ₩68,328 | ₩68,891 | -0.94% | 10.3만 |
|---|
| 2026.09.28 | ₩70,782 | ₩70,916 | ₩67,778 | ₩68,515 | -3.20% | 13.1만 |
|---|
| 2026.09.25 | ₩69,923 | ₩71,492 | ₩67,858 | ₩70,782 | +1.23% | 12.3만 |
|---|
| 2026.09.24 | ₩63,057 | ₩69,293 | ₩62,427 | ₩69,226 | +9.78% | 12.9만 |
|---|
| 2026.09.23 | ₩65,578 | ₩66,517 | ₩63,848 | ₩65,149 | -0.65% | 14.1만 |
|---|
| 2026.09.22 | ₩64,465 | ₩67,751 | ₩64,465 | ₩66,490 | +3.14% | 12.7만 |
|---|
| 2026.09.21 | ₩62,185 | ₩66,799 | ₩61,689 | ₩65,350 | +5.09% | 25.7만 |
|---|
| 2026.09.18 | ₩61,689 | ₩62,320 | ₩59,946 | ₩61,676 | -0.02% | 10.3만 |
|---|
| 2026.09.17 | ₩58,940 | ₩63,661 | ₩57,666 | ₩61,019 | +3.53% | 23.1만 |
|---|
| 2026.09.16 | ₩56,915 | ₩59,678 | ₩54,984 | ₩56,969 | +0.09% | 23.1만 |
|---|
| 2026.09.15 | ₩55,561 | ₩57,961 | ₩54,340 | ₩57,250 | +3.04% | 18.9만 |
|---|
| 2026.09.14 | ₩55,118 | ₩57,304 | ₩53,777 | ₩55,011 | -0.19% | 16.6만 |
|---|
| 2026.09.11 | ₩55,856 | ₩57,988 | ₩55,064 | ₩56,660 | +1.44% | 9.5만 |
|---|
| 2026.09.10 | ₩55,105 | ₩57,130 | ₩54,193 | ₩54,287 | -1.48% | 19.3만 |
|---|
| 2026.09.09 | ₩57,344 | ₩59,611 | ₩57,156 | ₩57,666 | +0.56% | 8.6만 |
|---|
| 2026.09.08 | ₩56,218 | ₩62,494 | ₩55,990 | ₩58,202 | +3.53% | 20.1만 |
|---|
| 2026.09.04 | ₩54,407 | ₩55,346 | ₩53,495 | ₩54,810 | +0.74% | 8.1만 |
|---|
| 2026.09.03 | ₩53,375 | ₩54,568 | ₩51,712 | ₩53,737 | +0.68% | 8.9만 |
|---|
| 2026.09.02 | ₩55,239 | ₩56,325 | ₩52,409 | ₩52,986 | -4.08% | 24.1만 |
|---|
| 2026.09.01 | ₩56,325 | ₩58,524 | ₩53,509 | ₩53,723 | -4.62% | 14.4만 |
|---|
| 2026.08.31 | ₩55,426 | ₩61,220 | ₩54,662 | ₩57,733 | +4.16% | 17.8만 |
|---|
| 2026.08.28 | ₩63,030 | ₩64,036 | ₩54,716 | ₩56,593 | -10.21% | 28.6만 |
|---|
| 2026.08.27 | ₩62,159 | ₩64,345 | ₩61,180 | ₩63,875 | +2.76% | 41.2만 |
|---|
| 2026.08.26 | ₩58,618 | ₩61,515 | ₩56,835 | ₩60,254 | +2.79% | 15.7만 |
|---|
| 2026.08.25 | ₩56,419 | ₩58,913 | ₩55,413 | ₩58,055 | +2.90% | 11.7만 |
|---|
| 2026.08.24 | ₩57,572 | ₩58,162 | ₩55,574 | ₩56,084 | -2.59% | 15.5만 |
|---|
| 2026.08.21 | ₩57,572 | ₩58,927 | ₩54,394 | ₩58,927 | +2.35% | 15.2만 |
|---|
| 2026.08.20 | ₩57,130 | ₩58,658 | ₩55,212 | ₩55,520 | -2.82% | 13.8만 |
|---|
| 2026.08.19 | ₩61,850 | ₩62,802 | ₩56,982 | ₩57,787 | -6.57% | 24만 |
|---|
| 2026.08.18 | ₩63,084 | ₩64,197 | ₩60,348 | ₩61,569 | -2.40% | 18.8만 |
|---|
| 2026.08.17 | ₩66,410 | ₩69,736 | ₩64,559 | ₩65,243 | -1.76% | 41.3만 |
|---|
| 2026.08.14 | ₩61,569 | ₩69,789 | ₩61,354 | ₩66,383 | +7.82% | 62.2만 |
|---|
| 2026.08.13 | ₩59,731 | ₩62,829 | ₩59,678 | ₩60,201 | +0.79% | 14만 |
|---|
| 2026.08.12 | ₩62,950 | ₩66,182 | ₩61,582 | ₩62,480 | -0.75% | 26.8만 |
|---|
| 2026.08.11 | ₩56,472 | ₩62,279 | ₩56,472 | ₩61,569 | +9.02% | 10.3만 |
|---|
| 2026.08.10 | ₩58,363 | ₩59,181 | ₩55,641 | ₩56,057 | -3.95% | 14.2만 |
|---|
| 2026.08.07 | ₩56,969 | ₩57,599 | ₩53,214 | ₩56,446 | -0.92% | 12.7만 |
|---|
| 2026.08.06 | ₩57,639 | ₩60,777 | ₩55,118 | ₩55,681 | -3.40% | 14.1만 |
|---|
| 2026.08.05 | ₩62,306 | ₩62,306 | ₩58,323 | ₩59,168 | -5.04% | 11.7만 |
|---|
| 2026.08.04 | ₩56,741 | ₩62,668 | ₩56,741 | ₩62,427 | +10.02% | 16.8만 |
|---|
| 2026.08.03 | ₩51,591 | ₩56,312 | ₩47,769 | ₩55,265 | +7.12% | 11.2만 |
|---|
| 2026.07.31 | ₩55,802 | ₩55,802 | ₩52,436 | ₩53,415 | -4.28% | 17.5만 |
|---|
| 2026.07.30 | ₩50,746 | ₩54,179 | ₩48,962 | ₩51,604 | +1.69% | 19.6만 |
|---|
| 2026.07.29 | ₩54,890 | ₩58,471 | ₩45,596 | ₩46,830 | -14.68% | 42.3만 |
|---|
| 2026.07.28 | ₩51,470 | ₩52,597 | ₩48,211 | ₩50,987 | -0.94% | 25.1만 |
|---|
| 2026.07.27 | ₩53,375 | ₩55,762 | ₩50,961 | ₩52,811 | -1.06% | 13.6만 |
|---|
| 2026.07.24 | ₩55,681 | ₩57,921 | ₩52,637 | ₩53,267 | -4.34% | 12만 |
|---|
| 2026.07.23 | ₩58,725 | ₩60,321 | ₩55,990 | ₩56,687 | -3.47% | 16.9만 |
|---|
| 2026.07.22 | ₩61,113 | ₩64,103 | ₩58,256 | ₩59,383 | -2.83% | 10.7만 |
|---|
| 2026.07.21 | ₩60,388 | ₩64,371 | ₩59,007 | ₩62,762 | +3.93% | 9.9만 |
|---|
| 2026.07.20 | ₩59,235 | ₩61,984 | ₩58,216 | ₩59,584 | +0.59% | 8.7만 |
|---|
| 2026.07.17 | ₩52,235 | ₩60,080 | ₩50,585 | ₩59,088 | +13.12% | 19.3만 |
|---|
| 2026.07.16 | ₩55,024 | ₩55,024 | ₩52,194 | ₩53,737 | -2.34% | 23.3만 |
|---|
| 2026.07.15 | ₩58,699 | ₩59,007 | ₩53,080 | ₩55,520 | -5.41% | 20.1만 |
|---|
| 2026.07.14 | ₩58,001 | ₩60,697 | ₩55,775 | ₩57,840 | -0.28% | 12.8만 |
|---|
| 2026.07.13 | ₩58,390 | ₩59,785 | ₩55,158 | ₩57,223 | -2.00% | 35.7만 |
|---|
| 2026.07.10 | ₩58,873 | ₩59,544 | ₩56,995 | ₩59,235 | +0.62% | 8.9만 |
|---|
| 2026.07.09 | ₩56,191 | ₩60,362 | ₩56,191 | ₩58,873 | +4.77% | 6.4만 |
|---|
| 2026.07.08 | ₩52,194 | ₩56,379 | ₩52,194 | ₩55,802 | +6.91% | 9.5만 |
|---|
| 2026.07.07 | ₩56,821 | ₩57,371 | ₩52,436 | ₩53,066 | -6.61% | 13.6만 |
|---|
| 2026.07.06 | ₩58,645 | ₩62,896 | ₩57,599 | ₩58,430 | -0.37% | 14.1만 |
|---|
| 2026.07.02 | ₩65,847 | ₩70,366 | ₩53,375 | ₩57,116 | -13.26% | 38.7만 |
|---|
| 2026.07.01 | ₩63,526 | ₩64,385 | ₩58,337 | ₩59,248 | -6.73% | 18.6만 |
|---|
| 2026.06.30 | ₩68,180 | ₩71,010 | ₩62,199 | ₩64,291 | -5.70% | 42.5만 |
|---|
| 2026.06.29 | ₩54,595 | ₩58,310 | ₩52,436 | ₩56,231 | +3.00% | 19.6만 |
|---|
| 2026.06.26 | ₩53,696 | ₩56,446 | ₩51,095 | ₩55,118 | +2.65% | 25.5만 |
|---|
| 2026.06.25 | ₩52,409 | ₩56,325 | ₩49,754 | ₩54,287 | +3.58% | 18.1만 |
|---|
| 2026.06.24 | ₩55,145 | ₩55,534 | ₩51,645 | ₩52,275 | -5.20% | 10.6만 |
|---|
| 2026.06.23 | ₩57,451 | ₩59,007 | ₩54,742 | ₩55,252 | -3.83% | 10만 |
|---|
| 2026.06.22 | ₩63,231 | ₩63,245 | ₩59,731 | ₩60,295 | -4.64% | 11.5만 |
|---|
| 2026.06.18 | ₩60,442 | ₩63,366 | ₩59,074 | ₩62,963 | +4.17% | 15.3만 |
|---|
| 2026.06.17 | ₩61,555 | ₩64,304 | ₩58,337 | ₩59,718 | -2.98% | 16.9만 |
|---|
| 2026.06.16 | ₩63,164 | ₩66,383 | ₩59,637 | ₩60,898 | -3.59% | 15만 |
|---|
| 2026.06.15 | ₩64,117 | ₩64,894 | ₩59,798 | ₩64,237 | +0.19% | 22.6만 |
|---|
| 2026.06.12 | ₩64,237 | ₩66,732 | ₩62,293 | ₩62,293 | -3.03% | 10.9만 |
|---|
| 2026.06.11 | ₩60,040 | ₩65,324 | ₩54,407 | ₩63,915 | +6.46% | 10.4만 |
|---|
| 2026.06.10 | ₩57,639 | ₩62,534 | ₩54,984 | ₩60,040 | +4.16% | 24.3만 |
|---|
| 2026.06.09 | ₩59,463 | ₩59,463 | ₩52,261 | ₩58,243 | -2.05% | 14.1만 |
|---|
| 2026.06.08 | ₩53,831 | ₩58,980 | ₩52,409 | ₩58,095 | +7.92% | 14.1만 |
|---|
| 2026.06.05 | ₩56,124 | ₩56,325 | ₩49,781 | ₩51,028 | -9.08% | 11.8만 |
|---|
| 2026.06.04 | ₩56,982 | ₩60,107 | ₩55,654 | ₩57,639 | +1.15% | 10.1만 |
|---|
| 2026.06.03 | ₩58,162 | ₩60,281 | ₩57,934 | ₩58,980 | +1.41% | 10.4만 |
|---|
| 2026.06.02 | ₩52,302 | ₩60,214 | ₩50,706 | ₩59,959 | +14.64% | 22.5만 |
|---|
| 2026.06.01 | ₩53,522 | ₩54,863 | ₩51,135 | ₩51,618 | -3.56% | 15.5만 |
|---|
| 2026.05.29 | ₩59,289 | ₩60,616 | ₩53,670 | ₩54,045 | -8.84% | 12.8만 |
|---|
| 2026.05.28 | ₩63,205 | ₩63,915 | ₩58,685 | ₩58,685 | -7.15% | 11.9만 |
|---|
| 2026.05.27 | ₩65,243 | ₩65,511 | ₩60,093 | ₩63,111 | -3.27% | 31.6만 |
|---|
| 2026.05.26 | ₩63,567 | ₩65,712 | ₩59,141 | ₩63,741 | +0.27% | 19.3만 |
|---|
| 2026.05.22 | ₩58,202 | ₩61,448 | ₩57,679 | ₩60,791 | +4.45% | 19.7만 |
|---|
| 2026.05.21 | ₩55,265 | ₩59,007 | ₩55,265 | ₩57,344 | +3.76% | 15.6만 |
|---|
| 2026.05.20 | ₩57,948 | ₩59,007 | ₩55,212 | ₩55,802 | -3.70% | 20만 |
|---|
| 2026.05.19 | ₩56,338 | ₩58,042 | ₩53,643 | ₩57,089 | +1.33% | 14.4만 |
|---|
| 2026.05.18 | ₩65,847 | ₩67,590 | ₩56,338 | ₩57,492 | -12.69% | 21.8만 |
|---|
| 2026.05.15 | ₩63,003 | ₩64,948 | ₩60,750 | ₩64,479 | +2.34% | 22.8만 |
|---|
| 2026.05.14 | ₩64,371 | ₩70,513 | ₩63,942 | ₩68,368 | +6.21% | 26.2만 |
|---|
| 2026.05.13 | ₩56,888 | ₩63,366 | ₩56,338 | ₩62,936 | +10.63% | 27.9만 |
|---|
| 2026.05.12 | ₩57,626 | ₩59,490 | ₩54,367 | ₩56,888 | -1.28% | 16.9만 |
|---|
| 2026.05.11 | ₩59,101 | ₩60,174 | ₩55,386 | ₩57,907 | -2.02% | 18.7만 |
|---|
| 2026.05.08 | ₩60,201 | ₩60,683 | ₩56,499 | ₩60,174 | -0.04% | 11.6만 |
|---|
| 2026.05.07 | ₩59,248 | ₩61,797 | ₩56,499 | ₩59,342 | +0.16% | 21.3만 |
|---|
| 2026.05.06 | ₩62,923 | ₩63,057 | ₩57,532 | ₩59,262 | -5.82% | 15.7만 |
|---|
| 2026.05.05 | ₩61,046 | ₩65,605 | ₩59,141 | ₩62,065 | +1.67% | 26만 |
|---|
| 2026.05.04 | ₩58,337 | ₩61,797 | ₩54,461 | ₩55,574 | -4.74% | 29.9만 |
|---|
| 2026.05.01 | ₩52,409 | ₩57,586 | ₩49,620 | ₩56,607 | +8.01% | 23.6만 |
|---|
| 2026.04.30 | ₩43,920 | ₩52,463 | ₩42,271 | ₩51,966 | +18.32% | 34.4만 |
|---|
| 2026.04.29 | ₩36,571 | ₩38,489 | ₩36,343 | ₩37,724 | +3.15% | 3.8만 |
|---|
| 2026.04.28 | ₩38,475 | ₩38,945 | ₩36,155 | ₩36,933 | -4.01% | 3.9만 |
|---|
| 2026.04.27 | ₩41,037 | ₩41,037 | ₩35,069 | ₩38,757 | -5.56% | 4.7만 |
|---|
| 2026.04.24 | ₩40,246 | ₩41,640 | ₩40,232 | ₩40,997 | +1.87% | 5.5만 |
|---|
| 2026.04.23 | ₩41,023 | ₩42,150 | ₩39,414 | ₩39,508 | -3.69% | 6.3만 |
|---|
| 2026.04.22 | ₩42,525 | ₩42,592 | ₩39,508 | ₩41,157 | -3.22% | 11.7만 |
|---|
| 2026.04.21 | ₩39,763 | ₩44,054 | ₩39,763 | ₩42,445 | +6.75% | 10.6만 |
|---|
| 2026.04.20 | ₩39,012 | ₩40,567 | ₩34,398 | ₩39,696 | +1.75% | 21.2만 |
|---|
| 2026.04.17 | ₩39,414 | ₩39,629 | ₩36,209 | ₩38,489 | -2.35% | 17.6만 |
|---|
| 2026.04.16 | ₩32,132 | ₩34,264 | ₩30,952 | ₩33,701 | +4.88% | 5만 |
|---|
| 2026.04.15 | ₩31,073 | ₩32,038 | ₩30,603 | ₩31,824 | +2.42% | 2.4만 |
|---|
| 2026.04.14 | ₩30,818 | ₩31,770 | ₩30,348 | ₩31,073 | +0.83% | 5.5만 |
|---|
| 2026.04.13 | ₩29,504 | ₩31,274 | ₩29,369 | ₩31,260 | +5.95% | 6.8만 |
|---|
| 2026.04.10 | ₩29,812 | ₩30,174 | ₩29,115 | ₩29,584 | -0.76% | 1.4만 |
|---|
| 2026.04.09 | ₩29,799 | ₩30,442 | ₩29,302 | ₩29,504 | -0.99% | 4.5만 |
|---|
| 2026.04.08 | ₩30,281 | ₩30,442 | ₩29,195 | ₩29,463 | -2.70% | 4만 |
|---|
| 2026.04.07 | ₩30,027 | ₩30,027 | ₩29,115 | ₩29,343 | -2.28% | 2.2만 |
|---|
| 2026.04.06 | ₩29,436 | ₩31,381 | ₩29,101 | ₩29,960 | +1.78% | 3.7만 |
|---|
| 2026.04.02 | ₩28,203 | ₩29,799 | ₩28,203 | ₩29,745 | +5.47% | 1.9만 |
|---|
| 2026.04.01 | ₩29,195 | ₩30,187 | ₩28,270 | ₩28,565 | -2.16% | 4.2만 |
|---|
| 2026.03.31 | ₩27,183 | ₩28,578 | ₩27,183 | ₩28,297 | +4.09% | 3.9만 |
|---|
| 2026.03.30 | ₩28,002 | ₩28,538 | ₩26,620 | ₩26,982 | -3.64% | 1.7만 |
|---|
| 2026.03.27 | ₩28,323 | ₩29,504 | ₩27,210 | ₩27,881 | -1.56% | 5.1만 |
|---|
| 2026.03.26 | ₩29,517 | ₩30,295 | ₩28,230 | ₩28,551 | -3.27% | 5.6만 |
|---|
| 2026.03.25 | ₩26,781 | ₩30,979 | ₩26,406 | ₩30,308 | +13.17% | 13.8만 |
|---|
| 2026.03.24 | ₩24,957 | ₩26,781 | ₩24,957 | ₩26,687 | +6.93% | 7.5만 |
|---|
| 2026.03.23 | ₩24,810 | ₩25,977 | ₩23,978 | ₩25,212 | +1.62% | 4.9만 |
|---|
| 2026.03.20 | ₩25,628 | ₩25,628 | ₩23,898 | ₩24,327 | -5.08% | 1.9만 |
|---|
| 2026.03.19 | ₩25,266 | ₩25,601 | ₩24,568 | ₩25,601 | +1.33% | 1.1만 |
|---|
| 2026.03.18 | ₩26,084 | ₩26,084 | ₩25,601 | ₩25,614 | -1.80% | 6.6천 |
|---|
| 2026.03.17 | ₩25,963 | ₩26,406 | ₩25,775 | ₩26,084 | +0.46% | 1.3만 |
|---|
| 2026.03.16 | ₩25,507 | ₩26,285 | ₩25,507 | ₩25,883 | +1.47% | 2.7만 |
|---|
| 2026.03.13 | ₩25,614 | ₩26,205 | ₩25,051 | ₩25,547 | -0.26% | 2.7만 |
|---|
| 2026.03.12 | ₩26,151 | ₩26,687 | ₩25,105 | ₩25,614 | -2.05% | 8만 |
|---|
| 2026.03.11 | ₩26,097 | ₩27,707 | ₩25,601 | ₩25,816 | -1.08% | 9.3만 |
|---|
| 2026.03.10 | ₩25,494 | ₩26,781 | ₩25,494 | ₩26,111 | +2.42% | 12만 |
|---|
| 2026.03.09 | ₩25,038 | ₩26,379 | ₩24,877 | ₩25,547 | +2.04% | 3.6만 |
|---|
| 2026.03.06 | ₩25,145 | ₩26,272 | ₩25,145 | ₩25,534 | +1.55% | 2.4만 |
|---|
| 2026.03.05 | ₩27,049 | ₩27,398 | ₩25,145 | ₩25,319 | -6.40% | 11.1만 |
|---|
| 2026.03.04 | ₩27,090 | ₩27,492 | ₩26,486 | ₩27,224 | +0.50% | 9.5만 |
|---|
| 2026.03.03 | ₩26,754 | ₩27,224 | ₩25,252 | ₩27,023 | +1.00% | 3.9만 |
|---|
| 2026.03.02 | ₩25,923 | ₩28,833 | ₩25,279 | ₩27,492 | +6.05% | 5.8만 |
|---|
| 2026.02.27 | ₩25,883 | ₩26,701 | ₩25,601 | ₩26,419 | +2.07% | 3.7만 |
|---|
| 2026.02.26 | ₩25,547 | ₩26,781 | ₩25,547 | ₩25,842 | +1.15% | 1.8만 |
|---|
| 2026.02.25 | ₩27,116 | ₩27,438 | ₩25,440 | ₩27,157 | +0.15% | 1.6만 |
|---|
| 2026.02.24 | ₩26,137 | ₩27,224 | ₩26,137 | ₩26,607 | +1.80% | 1.8만 |
|---|
| 2026.02.23 | ₩26,245 | ₩26,245 | ₩24,019 | ₩26,164 | -0.31% | 5.9만 |
|---|
| 2026.02.20 | ₩26,473 | ₩27,800 | ₩26,111 | ₩26,526 | +0.20% | 2.7만 |
|---|
| 2026.02.19 | ₩26,231 | ₩26,848 | ₩25,279 | ₩26,084 | -0.56% | 4.6만 |
|---|
| 2026.02.18 | ₩26,660 | ₩27,680 | ₩26,191 | ₩26,486 | -0.65% | 5.8만 |
|---|
| 2026.02.17 | ₩25,869 | ₩27,143 | ₩25,869 | ₩27,143 | +4.92% | 2.4만 |
|---|
| 2026.02.13 | ₩25,132 | ₩26,164 | ₩25,132 | ₩26,164 | +4.11% | 3.7천 |
|---|
| 2026.02.12 | ₩25,829 | ₩26,835 | ₩24,877 | ₩25,655 | -0.67% | 1.8만 |
|---|
| 2026.02.11 | ₩27,693 | ₩27,854 | ₩25,708 | ₩26,017 | -6.05% | 6.6만 |
|---|
| 2026.02.10 | ₩27,653 | ₩28,458 | ₩25,614 | ₩27,814 | +0.58% | 2.9만 |
|---|
| 2026.02.09 | ₩27,170 | ₩28,364 | ₩26,821 | ₩28,176 | +3.70% | 3.9만 |
|---|
| 2026.02.06 | ₩26,352 | ₩27,733 | ₩26,352 | ₩27,519 | +4.43% | 2.1만 |
|---|
| 2026.02.05 | ₩27,398 | ₩27,827 | ₩25,950 | ₩26,137 | -4.60% | 4.5만 |
|---|
| 2026.02.04 | ₩28,337 | ₩29,101 | ₩27,197 | ₩27,881 | -1.61% | 3.8만 |
|---|
| 2026.02.03 | ₩27,411 | ₩28,833 | ₩26,553 | ₩27,559 | +0.54% | 8.7만 |
|---|
| 2026.02.02 | ₩24,381 | ₩28,109 | ₩24,381 | ₩27,090 | +11.11% | 6.4만 |
|---|
| 2026.01.30 | ₩25,749 | ₩26,513 | ₩22,758 | ₩24,287 | -5.68% | 11.9만 |
|---|
| 2026.01.29 | ₩23,469 | ₩30,845 | ₩22,745 | ₩25,977 | +10.69% | 77.4만 |
|---|
| 2026.01.28 | ₩21,511 | ₩23,093 | ₩20,170 | ₩20,197 | -6.11% | 6만 |
|---|
| 2026.01.27 | ₩21,430 | ₩21,631 | ₩21,189 | ₩21,269 | -0.75% | 8.8천 |
|---|
| 2026.01.26 | ₩22,289 | ₩22,289 | ₩21,269 | ₩21,296 | -4.45% | 2.9만 |
|---|
| 2026.01.23 | ₩22,262 | ₩23,858 | ₩21,859 | ₩22,423 | +0.72% | 7.4만 |
|---|
| 2026.01.22 | ₩21,605 | ₩23,227 | ₩21,605 | ₩21,859 | +1.18% | 8.3만 |
|---|
| 2026.01.21 | ₩20,773 | ₩22,745 | ₩20,518 | ₩21,551 | +3.74% | 3.3만 |
|---|
| 2026.01.20 | ₩20,505 | ₩21,175 | ₩20,505 | ₩20,585 | +0.39% | 1.5만 |
|---|
| 2026.01.16 | ₩21,202 | ₩21,336 | ₩20,894 | ₩20,894 | -1.45% | 2.2만 |
|---|
| 2026.01.15 | ₩20,760 | ₩21,444 | ₩20,398 | ₩21,028 | +1.29% | 1만 |
|---|
| 2026.01.14 | ₩20,921 | ₩21,283 | ₩19,808 | ₩19,982 | -4.49% | 4.3만 |
|---|
| 2026.01.13 | ₩20,237 | ₩21,377 | ₩20,237 | ₩20,585 | +1.72% | 2.1만 |
|---|
| 2026.01.12 | ₩20,317 | ₩21,202 | ₩20,237 | ₩20,237 | -0.40% | 1.6만 |
|---|
| 2026.01.09 | ₩20,961 | ₩22,034 | ₩20,129 | ₩20,304 | -3.13% | 1.8만 |
|---|
| 2026.01.08 | ₩20,116 | ₩20,800 | ₩19,955 | ₩20,156 | +0.20% | 4.1만 |
|---|
| 2026.01.07 | ₩20,317 | ₩21,041 | ₩20,317 | ₩20,398 | +0.40% | 1.5만 |
|---|
| 2026.01.06 | ₩20,854 | ₩21,175 | ₩20,384 | ₩20,384 | -2.25% | 9.8천 |
|---|
| 2026.01.05 | ₩19,446 | ₩21,269 | ₩19,446 | ₩20,331 | +4.55% | 5.8만 |
|---|
| 2026.01.02 | ₩19,901 | ₩19,901 | ₩19,057 | ₩19,057 | -4.25% | 1만 |
|---|
| 2025.12.31 | ₩18,788 | ₩19,794 | ₩18,775 | ₩19,714 | +4.93% | 26.6만 |
|---|
| 2025.12.30 | ₩18,413 | ₩18,963 | ₩18,399 | ₩18,775 | +1.97% | 1.7만 |
|---|
| 2025.12.29 | ₩18,641 | ₩18,641 | ₩18,158 | ₩18,413 | -1.22% | 1.8만 |
|---|
| 2025.12.26 | ₩18,949 | ₩18,949 | ₩18,627 | ₩18,896 | -0.28% | 3.7천 |
|---|
| 2025.12.24 | ₩18,185 | ₩19,043 | ₩17,944 | ₩18,762 | +3.17% | 1.9만 |
|---|
| 2025.12.23 | ₩18,118 | ₩18,239 | ₩18,118 | ₩18,171 | +0.30% | 1.7만 |
|---|
| 2025.12.22 | ₩18,332 | ₩18,775 | ₩17,890 | ₩18,118 | -1.17% | 2.6만 |
|---|
| 2025.12.19 | ₩18,869 | ₩19,110 | ₩18,104 | ₩18,104 | -4.05% | 3.3만 |
|---|
| 2025.12.18 | ₩19,352 | ₩19,352 | ₩18,775 | ₩18,815 | -2.77% | 1.7만 |
|---|
| 2025.12.17 | ₩18,936 | ₩19,164 | ₩18,936 | ₩19,164 | +1.20% | 1.2만 |
|---|
| 2025.12.16 | ₩19,446 | ₩19,446 | ₩19,124 | ₩19,405 | -0.21% | 4.9천 |
|---|
| 2025.12.15 | ₩20,022 | ₩20,022 | ₩19,177 | ₩19,472 | -2.75% | 1.2만 |
|---|
| 2025.12.12 | ₩19,459 | ₩19,808 | ₩19,191 | ₩19,486 | +0.14% | 6.4천 |
|---|
| 2025.12.11 | ₩19,714 | ₩19,741 | ₩19,486 | ₩19,539 | -0.88% | 3.9천 |
|---|
| 2025.12.10 | ₩19,030 | ₩19,955 | ₩18,976 | ₩19,928 | +4.72% | 6.9천 |
|---|
| 2025.12.09 | ₩19,647 | ₩19,647 | ₩19,043 | ₩19,110 | -2.73% | 2만 |
|---|
| 2025.12.08 | ₩19,633 | ₩19,754 | ₩19,191 | ₩19,647 | +0.07% | 6.7천 |
|---|
| 2025.12.05 | ₩20,049 | ₩20,116 | ₩19,580 | ₩19,714 | -1.67% | 6.7천 |
|---|
| 2025.12.04 | ₩20,384 | ₩20,518 | ₩20,036 | ₩20,103 | -1.38% | 1.2만 |
|---|
| 2025.12.03 | ₩20,116 | ₩20,867 | ₩20,116 | ₩20,773 | +3.27% | 1.5만 |
|---|
| 2025.12.02 | ₩20,250 | ₩20,532 | ₩20,129 | ₩20,183 | -0.33% | 2.2천 |
|---|
| 2025.12.01 | ₩20,304 | ₩20,880 | ₩20,304 | ₩20,451 | +0.73% | 9.5천 |
|---|
| 2025.11.28 | ₩20,706 | ₩20,894 | ₩20,116 | ₩20,116 | -2.85% | 1.1만 |
|---|
| 2025.11.26 | ₩20,089 | ₩21,135 | ₩20,089 | ₩20,813 | +3.60% | 1.1만 |
|---|
| 2025.11.25 | ₩19,727 | ₩20,599 | ₩19,727 | ₩19,982 | +1.29% | 2.2만 |
|---|
| 2025.11.24 | ₩19,016 | ₩20,022 | ₩18,896 | ₩19,942 | +4.87% | 2.4만 |
|---|
| 2025.11.21 | ₩19,097 | ₩19,097 | ₩18,051 | ₩18,855 | -1.26% | 1.7만 |
|---|
| 2025.11.20 | ₩18,990 | ₩19,057 | ₩18,252 | ₩18,426 | -2.97% | 1.5만 |
|---|
| 2025.11.19 | ₩19,727 | ₩19,727 | ₩18,949 | ₩18,949 | -3.94% | 1.1만 |
|---|
| 2025.11.18 | ₩18,936 | ₩19,821 | ₩18,708 | ₩19,727 | +4.18% | 2.1만 |
|---|
| 2025.11.17 | ₩19,808 | ₩19,982 | ₩18,815 | ₩19,110 | -3.52% | 2.3만 |
|---|
| 2025.11.14 | ₩19,043 | ₩20,170 | ₩18,641 | ₩20,062 | +5.35% | 2.6만 |
|---|
| 2025.11.13 | ₩19,513 | ₩20,277 | ₩18,869 | ₩19,177 | -1.72% | 1.5만 |
|---|
| 2025.11.12 | ₩20,344 | ₩20,424 | ₩19,513 | ₩19,513 | -4.09% | 1.6만 |
|---|
| 2025.11.11 | ₩20,277 | ₩20,277 | ₩19,714 | ₩19,915 | -1.79% | 1.4만 |
|---|
| 2025.11.10 | ₩20,357 | ₩21,028 | ₩19,861 | ₩20,290 | -0.33% | 2.4만 |
|---|
| 2025.11.07 | ₩20,116 | ₩20,344 | ₩19,861 | ₩20,331 | +1.07% | 6천 |
|---|
| 2025.11.06 | ₩20,907 | ₩20,907 | ₩19,580 | ₩20,357 | -2.63% | 2.8만 |
|---|
| 2025.11.05 | ₩21,082 | ₩21,336 | ₩20,465 | ₩21,041 | -0.19% | 4.4만 |
|---|
| 2025.11.04 | ₩21,256 | ₩21,564 | ₩20,800 | ₩21,511 | +1.20% | 2.3만 |
|---|
| 2025.11.03 | ₩22,289 | ₩22,530 | ₩21,310 | ₩22,034 | -1.14% | 2.1만 |
|---|
| 2025.10.31 | ₩21,672 | ₩22,034 | ₩21,323 | ₩22,034 | +1.67% | 1.6만 |
|---|
| 2025.10.30 | ₩23,040 | ₩23,040 | ₩20,371 | ₩21,377 | -7.22% | 12.1만 |
|---|
| 2025.10.29 | ₩23,683 | ₩24,930 | ₩23,683 | ₩24,930 | +5.27% | 1.6만 |
|---|
| 2025.10.28 | ₩23,442 | ₩24,461 | ₩23,442 | ₩23,925 | +2.06% | 12.9만 |
|---|
| 2025.10.27 | ₩23,147 | ₩24,086 | ₩23,147 | ₩23,335 | +0.81% | 1.3만 |
|---|
| 2025.10.24 | ₩23,147 | ₩23,455 | ₩23,013 | ₩23,053 | -0.41% | 2.7천 |
|---|
| 2025.10.23 | ₩22,637 | ₩23,469 | ₩22,637 | ₩23,469 | +3.67% | 7.1천 |
|---|
| 2025.10.22 | ₩22,463 | ₩23,174 | ₩22,463 | ₩22,664 | +0.90% | 1.2만 |
|---|
| 2025.10.21 | ₩23,053 | ₩23,066 | ₩22,664 | ₩22,664 | -1.69% | 7.1천 |
|---|
| 2025.10.20 | ₩23,201 | ₩23,469 | ₩22,812 | ₩23,066 | -0.58% | 1.2만 |
|---|
| 2025.10.17 | ₩22,423 | ₩23,294 | ₩22,356 | ₩23,201 | +3.47% | 1.4만 |
|---|
| 2025.10.16 | ₩23,603 | ₩23,603 | ₩22,570 | ₩22,905 | -2.95% | 1.4만 |
|---|
| 2025.10.15 | ₩23,455 | ₩23,871 | ₩23,107 | ₩23,589 | +0.57% | 1.4만 |
|---|
| 2025.10.14 | ₩23,133 | ₩23,469 | ₩22,704 | ₩22,718 | -1.80% | 1.4만 |
|---|
| 2025.10.13 | ₩25,038 | ₩25,038 | ₩23,107 | ₩23,107 | -7.71% | 2.3만 |
|---|
| 2025.10.10 | ₩24,971 | ₩25,011 | ₩23,871 | ₩23,884 | -4.35% | 1.4만 |
|---|