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 | ₩77,584 | ₩80,119 | ₩75,171 | ₩79,006 | +1.83% | 16.7만 |
| 2026.10.08 | ₩78,389 | ₩79,448 | ₩74,058 | ₩76,217 | -2.77% | 16.1만 |
| 2026.10.07 | ₩80,239 | ₩81,044 | ₩78,322 | ₩80,387 | +0.18% | 14.5만 |
| 2026.10.06 | ₩82,345 | ₩84,477 | ₩81,218 | ₩82,666 | +0.39% | 12.2만 |
| 2026.10.05 | ₩78,523 | ₩84,155 | ₩75,761 | ₩82,023 | +4.46% | 18.1만 |
| 2026.10.02 | ₩73,736 | ₩81,433 | ₩73,079 | ₩80,494 | +9.17% | 25.7만 |
| 2026.10.01 | ₩70,183 | ₩72,060 | ₩69,070 | ₩71,912 | +2.46% | 6.7만 |
| 2026.09.30 | ₩69,606 | ₩72,744 | ₩68,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,129 |
| +0.75% |
| 12.1만 |
| 2026.09.29 | ₩69,539 | ₩71,604 | ₩68,319 | ₩68,882 | -0.94% | 10.3만 |
|---|
| 2026.09.28 | ₩70,773 | ₩70,907 | ₩67,769 | ₩68,507 | -3.20% | 13.1만 |
|---|
| 2026.09.25 | ₩69,915 | ₩71,483 | ₩67,850 | ₩70,773 | +1.23% | 12.3만 |
|---|
| 2026.09.24 | ₩63,049 | ₩69,284 | ₩62,419 | ₩69,217 | +9.78% | 12.9만 |
|---|
| 2026.09.23 | ₩65,570 | ₩66,509 | ₩63,840 | ₩65,141 | -0.65% | 14.1만 |
|---|
| 2026.09.22 | ₩64,457 | ₩67,742 | ₩64,457 | ₩66,482 | +3.14% | 12.7만 |
|---|
| 2026.09.21 | ₩62,178 | ₩66,790 | ₩61,681 | ₩65,342 | +5.09% | 25.7만 |
|---|
| 2026.09.18 | ₩61,681 | ₩62,312 | ₩59,938 | ₩61,668 | -0.02% | 10.3만 |
|---|
| 2026.09.17 | ₩58,933 | ₩63,653 | ₩57,659 | ₩61,011 | +3.53% | 23.1만 |
|---|
| 2026.09.16 | ₩56,908 | ₩59,670 | ₩54,977 | ₩56,961 | +0.09% | 23.1만 |
|---|
| 2026.09.15 | ₩55,553 | ₩57,954 | ₩54,333 | ₩57,243 | +3.04% | 18.9만 |
|---|
| 2026.09.14 | ₩55,111 | ₩57,297 | ₩53,770 | ₩55,004 | -0.19% | 16.6만 |
|---|
| 2026.09.11 | ₩55,848 | ₩57,981 | ₩55,057 | ₩56,653 | +1.44% | 9.5만 |
|---|
| 2026.09.10 | ₩55,098 | ₩57,122 | ₩54,186 | ₩54,280 | -1.48% | 19.3만 |
|---|
| 2026.09.09 | ₩57,337 | ₩59,603 | ₩57,149 | ₩57,659 | +0.56% | 8.6만 |
|---|
| 2026.09.08 | ₩56,211 | ₩62,486 | ₩55,983 | ₩58,195 | +3.53% | 20.1만 |
|---|
| 2026.09.04 | ₩54,400 | ₩55,339 | ₩53,489 | ₩54,803 | +0.74% | 8.1만 |
|---|
| 2026.09.03 | ₩53,368 | ₩54,561 | ₩51,705 | ₩53,730 | +0.68% | 8.9만 |
|---|
| 2026.09.02 | ₩55,232 | ₩56,318 | ₩52,402 | ₩52,979 | -4.08% | 24.1만 |
|---|
| 2026.09.01 | ₩56,318 | ₩58,517 | ₩53,502 | ₩53,716 | -4.62% | 14.4만 |
|---|
| 2026.08.31 | ₩55,419 | ₩61,212 | ₩54,655 | ₩57,726 | +4.16% | 17.8만 |
|---|
| 2026.08.28 | ₩63,022 | ₩64,028 | ₩54,709 | ₩56,586 | -10.21% | 28.6만 |
|---|
| 2026.08.27 | ₩62,151 | ₩64,336 | ₩61,172 | ₩63,867 | +2.76% | 41.2만 |
|---|
| 2026.08.26 | ₩58,611 | ₩61,507 | ₩56,827 | ₩60,247 | +2.79% | 15.7만 |
|---|
| 2026.08.25 | ₩56,412 | ₩58,906 | ₩55,406 | ₩58,048 | +2.90% | 11.7만 |
|---|
| 2026.08.24 | ₩57,565 | ₩58,155 | ₩55,567 | ₩56,076 | -2.59% | 15.5만 |
|---|
| 2026.08.21 | ₩57,565 | ₩58,919 | ₩54,387 | ₩58,919 | +2.35% | 15.2만 |
|---|
| 2026.08.20 | ₩57,122 | ₩58,651 | ₩55,205 | ₩55,513 | -2.82% | 13.8만 |
|---|
| 2026.08.19 | ₩61,842 | ₩62,794 | ₩56,975 | ₩57,779 | -6.57% | 24만 |
|---|
| 2026.08.18 | ₩63,076 | ₩64,189 | ₩60,341 | ₩61,561 | -2.40% | 18.8만 |
|---|
| 2026.08.17 | ₩66,401 | ₩69,727 | ₩64,551 | ₩65,235 | -1.76% | 41.3만 |
|---|
| 2026.08.14 | ₩61,561 | ₩69,780 | ₩61,346 | ₩66,375 | +7.82% | 62.2만 |
|---|
| 2026.08.13 | ₩59,724 | ₩62,821 | ₩59,670 | ₩60,193 | +0.79% | 14만 |
|---|
| 2026.08.12 | ₩62,942 | ₩66,173 | ₩61,574 | ₩62,473 | -0.75% | 26.8만 |
|---|
| 2026.08.11 | ₩56,465 | ₩62,271 | ₩56,465 | ₩61,561 | +9.02% | 10.3만 |
|---|
| 2026.08.10 | ₩58,356 | ₩59,174 | ₩55,634 | ₩56,050 | -3.95% | 14.2만 |
|---|
| 2026.08.07 | ₩56,961 | ₩57,592 | ₩53,207 | ₩56,438 | -0.92% | 12.7만 |
|---|
| 2026.08.06 | ₩57,632 | ₩60,770 | ₩55,111 | ₩55,674 | -3.40% | 14.1만 |
|---|
| 2026.08.05 | ₩62,298 | ₩62,298 | ₩58,316 | ₩59,161 | -5.04% | 11.7만 |
|---|
| 2026.08.04 | ₩56,733 | ₩62,660 | ₩56,733 | ₩62,419 | +10.02% | 16.8만 |
|---|
| 2026.08.03 | ₩51,584 | ₩56,304 | ₩47,763 | ₩55,258 | +7.12% | 11.2만 |
|---|
| 2026.07.31 | ₩55,795 | ₩55,795 | ₩52,429 | ₩53,408 | -4.28% | 17.5만 |
|---|
| 2026.07.30 | ₩50,740 | ₩54,172 | ₩48,956 | ₩51,598 | +1.69% | 19.6만 |
|---|
| 2026.07.29 | ₩54,883 | ₩58,463 | ₩45,591 | ₩46,824 | -14.68% | 42.3만 |
|---|
| 2026.07.28 | ₩51,464 | ₩52,590 | ₩48,205 | ₩50,981 | -0.94% | 25.1만 |
|---|
| 2026.07.27 | ₩53,368 | ₩55,755 | ₩50,954 | ₩52,805 | -1.06% | 13.6만 |
|---|
| 2026.07.24 | ₩55,674 | ₩57,913 | ₩52,630 | ₩53,261 | -4.34% | 12만 |
|---|
| 2026.07.23 | ₩58,718 | ₩60,314 | ₩55,983 | ₩56,680 | -3.47% | 16.9만 |
|---|
| 2026.07.22 | ₩61,105 | ₩64,095 | ₩58,249 | ₩59,375 | -2.83% | 10.7만 |
|---|
| 2026.07.21 | ₩60,381 | ₩64,363 | ₩59,000 | ₩62,754 | +3.93% | 9.9만 |
|---|
| 2026.07.20 | ₩59,228 | ₩61,976 | ₩58,208 | ₩59,576 | +0.59% | 8.7만 |
|---|
| 2026.07.17 | ₩52,228 | ₩60,072 | ₩50,579 | ₩59,080 | +13.12% | 19.3만 |
|---|
| 2026.07.16 | ₩55,017 | ₩55,017 | ₩52,188 | ₩53,730 | -2.34% | 23.3만 |
|---|
| 2026.07.15 | ₩58,691 | ₩59,000 | ₩53,073 | ₩55,513 | -5.41% | 20.1만 |
|---|
| 2026.07.14 | ₩57,994 | ₩60,689 | ₩55,768 | ₩57,833 | -0.28% | 12.8만 |
|---|
| 2026.07.13 | ₩58,383 | ₩59,777 | ₩55,151 | ₩57,216 | -2.00% | 35.7만 |
|---|
| 2026.07.10 | ₩58,866 | ₩59,536 | ₩56,988 | ₩59,228 | +0.62% | 8.9만 |
|---|
| 2026.07.09 | ₩56,184 | ₩60,354 | ₩56,184 | ₩58,866 | +4.77% | 6.4만 |
|---|
| 2026.07.08 | ₩52,188 | ₩56,371 | ₩52,188 | ₩55,795 | +6.91% | 9.5만 |
|---|
| 2026.07.07 | ₩56,814 | ₩57,364 | ₩52,429 | ₩53,059 | -6.61% | 13.6만 |
|---|
| 2026.07.06 | ₩58,638 | ₩62,888 | ₩57,592 | ₩58,423 | -0.37% | 14.1만 |
|---|
| 2026.07.02 | ₩65,838 | ₩70,357 | ₩53,368 | ₩57,109 | -13.26% | 38.7만 |
|---|
| 2026.07.01 | ₩63,518 | ₩64,377 | ₩58,329 | ₩59,241 | -6.73% | 18.6만 |
|---|
| 2026.06.30 | ₩68,171 | ₩71,001 | ₩62,191 | ₩64,283 | -5.70% | 42.5만 |
|---|
| 2026.06.29 | ₩54,588 | ₩58,302 | ₩52,429 | ₩56,224 | +3.00% | 19.6만 |
|---|
| 2026.06.26 | ₩53,690 | ₩56,438 | ₩51,088 | ₩55,111 | +2.65% | 25.5만 |
|---|
| 2026.06.25 | ₩52,402 | ₩56,318 | ₩49,747 | ₩54,280 | +3.58% | 18.1만 |
|---|
| 2026.06.24 | ₩55,138 | ₩55,527 | ₩51,638 | ₩52,268 | -5.20% | 10.6만 |
|---|
| 2026.06.23 | ₩57,444 | ₩59,000 | ₩54,736 | ₩55,245 | -3.83% | 10만 |
|---|
| 2026.06.22 | ₩63,223 | ₩63,237 | ₩59,724 | ₩60,287 | -4.64% | 11.5만 |
|---|
| 2026.06.18 | ₩60,434 | ₩63,358 | ₩59,067 | ₩62,955 | +4.17% | 15.3만 |
|---|
| 2026.06.17 | ₩61,547 | ₩64,296 | ₩58,329 | ₩59,710 | -2.98% | 16.9만 |
|---|
| 2026.06.16 | ₩63,156 | ₩66,375 | ₩59,630 | ₩60,890 | -3.59% | 15만 |
|---|
| 2026.06.15 | ₩64,108 | ₩64,886 | ₩59,791 | ₩64,229 | +0.19% | 22.6만 |
|---|
| 2026.06.12 | ₩64,229 | ₩66,723 | ₩62,285 | ₩62,285 | -3.03% | 10.9만 |
|---|
| 2026.06.11 | ₩60,032 | ₩65,315 | ₩54,400 | ₩63,907 | +6.46% | 10.4만 |
|---|
| 2026.06.10 | ₩57,632 | ₩62,526 | ₩54,977 | ₩60,032 | +4.16% | 24.3만 |
|---|
| 2026.06.09 | ₩59,456 | ₩59,456 | ₩52,255 | ₩58,235 | -2.05% | 14.1만 |
|---|
| 2026.06.08 | ₩53,824 | ₩58,973 | ₩52,402 | ₩58,088 | +7.92% | 14.1만 |
|---|
| 2026.06.05 | ₩56,117 | ₩56,318 | ₩49,774 | ₩51,021 | -9.08% | 11.8만 |
|---|
| 2026.06.04 | ₩56,975 | ₩60,099 | ₩55,647 | ₩57,632 | +1.15% | 10.1만 |
|---|
| 2026.06.03 | ₩58,155 | ₩60,273 | ₩57,927 | ₩58,973 | +1.41% | 10.4만 |
|---|
| 2026.06.02 | ₩52,295 | ₩60,206 | ₩50,699 | ₩59,952 | +14.64% | 22.5만 |
|---|
| 2026.06.01 | ₩53,515 | ₩54,856 | ₩51,129 | ₩51,611 | -3.56% | 15.5만 |
|---|
| 2026.05.29 | ₩59,281 | ₩60,609 | ₩53,663 | ₩54,038 | -8.84% | 12.8만 |
|---|
| 2026.05.28 | ₩63,197 | ₩63,907 | ₩58,678 | ₩58,678 | -7.15% | 11.9만 |
|---|
| 2026.05.27 | ₩65,235 | ₩65,503 | ₩60,086 | ₩63,103 | -3.27% | 31.6만 |
|---|
| 2026.05.26 | ₩63,559 | ₩65,704 | ₩59,134 | ₩63,733 | +0.27% | 19.3만 |
|---|
| 2026.05.22 | ₩58,195 | ₩61,440 | ₩57,672 | ₩60,783 | +4.45% | 19.7만 |
|---|
| 2026.05.21 | ₩55,258 | ₩59,000 | ₩55,258 | ₩57,337 | +3.76% | 15.6만 |
|---|
| 2026.05.20 | ₩57,940 | ₩59,000 | ₩55,205 | ₩55,795 | -3.70% | 20만 |
|---|
| 2026.05.19 | ₩56,331 | ₩58,034 | ₩53,636 | ₩57,082 | +1.33% | 14.4만 |
|---|
| 2026.05.18 | ₩65,838 | ₩67,581 | ₩56,331 | ₩57,484 | -12.69% | 21.8만 |
|---|
| 2026.05.15 | ₩62,995 | ₩64,940 | ₩60,743 | ₩64,470 | +2.34% | 22.8만 |
|---|
| 2026.05.14 | ₩64,363 | ₩70,505 | ₩63,934 | ₩68,359 | +6.21% | 26.2만 |
|---|
| 2026.05.13 | ₩56,881 | ₩63,358 | ₩56,331 | ₩62,928 | +10.63% | 27.9만 |
|---|
| 2026.05.12 | ₩57,618 | ₩59,482 | ₩54,360 | ₩56,881 | -1.28% | 16.9만 |
|---|
| 2026.05.11 | ₩59,093 | ₩60,166 | ₩55,379 | ₩57,900 | -2.02% | 18.7만 |
|---|
| 2026.05.08 | ₩60,193 | ₩60,676 | ₩56,492 | ₩60,166 | -0.04% | 11.6만 |
|---|
| 2026.05.07 | ₩59,241 | ₩61,789 | ₩56,492 | ₩59,335 | +0.16% | 21.3만 |
|---|
| 2026.05.06 | ₩62,915 | ₩63,049 | ₩57,525 | ₩59,254 | -5.82% | 15.7만 |
|---|
| 2026.05.05 | ₩61,038 | ₩65,597 | ₩59,134 | ₩62,057 | +1.67% | 26만 |
|---|
| 2026.05.04 | ₩58,329 | ₩61,789 | ₩54,454 | ₩55,567 | -4.74% | 29.9만 |
|---|
| 2026.05.01 | ₩52,402 | ₩57,578 | ₩49,613 | ₩56,599 | +8.01% | 23.6만 |
|---|
| 2026.04.30 | ₩43,914 | ₩52,456 | ₩42,265 | ₩51,960 | +18.32% | 34.4만 |
|---|
| 2026.04.29 | ₩36,566 | ₩38,484 | ₩36,338 | ₩37,720 | +3.15% | 3.8만 |
|---|
| 2026.04.28 | ₩38,470 | ₩38,940 | ₩36,151 | ₩36,928 | -4.01% | 3.9만 |
|---|
| 2026.04.27 | ₩41,032 | ₩41,032 | ₩35,065 | ₩38,752 | -5.56% | 4.7만 |
|---|
| 2026.04.24 | ₩40,240 | ₩41,635 | ₩40,227 | ₩40,991 | +1.87% | 5.5만 |
|---|
| 2026.04.23 | ₩41,018 | ₩42,144 | ₩39,409 | ₩39,503 | -3.69% | 6.3만 |
|---|
| 2026.04.22 | ₩42,520 | ₩42,587 | ₩39,503 | ₩41,152 | -3.22% | 11.7만 |
|---|
| 2026.04.21 | ₩39,758 | ₩44,049 | ₩39,758 | ₩42,439 | +6.75% | 10.6만 |
|---|
| 2026.04.20 | ₩39,007 | ₩40,562 | ₩34,394 | ₩39,691 | +1.75% | 21.2만 |
|---|
| 2026.04.17 | ₩39,409 | ₩39,624 | ₩36,204 | ₩38,484 | -2.35% | 17.6만 |
|---|
| 2026.04.16 | ₩32,128 | ₩34,260 | ₩30,948 | ₩33,697 | +4.88% | 5만 |
|---|
| 2026.04.15 | ₩31,069 | ₩32,034 | ₩30,599 | ₩31,820 | +2.42% | 2.4만 |
|---|
| 2026.04.14 | ₩30,814 | ₩31,766 | ₩30,345 | ₩31,069 | +0.83% | 5.5만 |
|---|
| 2026.04.13 | ₩29,500 | ₩31,270 | ₩29,366 | ₩31,256 | +5.95% | 6.8만 |
|---|
| 2026.04.10 | ₩29,808 | ₩30,170 | ₩29,111 | ₩29,580 | -0.76% | 1.4만 |
|---|
| 2026.04.09 | ₩29,795 | ₩30,438 | ₩29,299 | ₩29,500 | -0.99% | 4.5만 |
|---|
| 2026.04.08 | ₩30,278 | ₩30,438 | ₩29,191 | ₩29,460 | -2.70% | 4만 |
|---|
| 2026.04.07 | ₩30,023 | ₩30,023 | ₩29,111 | ₩29,339 | -2.28% | 2.2만 |
|---|
| 2026.04.06 | ₩29,433 | ₩31,377 | ₩29,098 | ₩29,956 | +1.78% | 3.7만 |
|---|
| 2026.04.02 | ₩28,199 | ₩29,795 | ₩28,199 | ₩29,741 | +5.47% | 1.9만 |
|---|
| 2026.04.01 | ₩29,191 | ₩30,184 | ₩28,266 | ₩28,561 | -2.16% | 4.2만 |
|---|
| 2026.03.31 | ₩27,180 | ₩28,575 | ₩27,180 | ₩28,293 | +4.09% | 3.9만 |
|---|
| 2026.03.30 | ₩27,998 | ₩28,534 | ₩26,617 | ₩26,979 | -3.64% | 1.7만 |
|---|
| 2026.03.27 | ₩28,320 | ₩29,500 | ₩27,207 | ₩27,877 | -1.56% | 5.1만 |
|---|
| 2026.03.26 | ₩29,513 | ₩30,291 | ₩28,226 | ₩28,548 | -3.27% | 5.6만 |
|---|
| 2026.03.25 | ₩26,778 | ₩30,975 | ₩26,402 | ₩30,304 | +13.17% | 13.8만 |
|---|
| 2026.03.24 | ₩24,954 | ₩26,778 | ₩24,954 | ₩26,684 | +6.93% | 7.5만 |
|---|
| 2026.03.23 | ₩24,807 | ₩25,973 | ₩23,975 | ₩25,209 | +1.62% | 4.9만 |
|---|
| 2026.03.20 | ₩25,625 | ₩25,625 | ₩23,895 | ₩24,324 | -5.08% | 1.9만 |
|---|
| 2026.03.19 | ₩25,263 | ₩25,598 | ₩24,565 | ₩25,598 | +1.33% | 1.1만 |
|---|
| 2026.03.18 | ₩26,081 | ₩26,081 | ₩25,598 | ₩25,611 | -1.80% | 6.6천 |
|---|
| 2026.03.17 | ₩25,960 | ₩26,402 | ₩25,772 | ₩26,081 | +0.46% | 1.3만 |
|---|
| 2026.03.16 | ₩25,504 | ₩26,282 | ₩25,504 | ₩25,879 | +1.47% | 2.7만 |
|---|
| 2026.03.13 | ₩25,611 | ₩26,201 | ₩25,048 | ₩25,544 | -0.26% | 2.7만 |
|---|
| 2026.03.12 | ₩26,148 | ₩26,684 | ₩25,102 | ₩25,611 | -2.05% | 8만 |
|---|
| 2026.03.11 | ₩26,094 | ₩27,703 | ₩25,598 | ₩25,812 | -1.08% | 9.3만 |
|---|
| 2026.03.10 | ₩25,491 | ₩26,778 | ₩25,491 | ₩26,107 | +2.42% | 12만 |
|---|
| 2026.03.09 | ₩25,035 | ₩26,376 | ₩24,874 | ₩25,544 | +2.04% | 3.6만 |
|---|
| 2026.03.06 | ₩25,142 | ₩26,268 | ₩25,142 | ₩25,531 | +1.55% | 2.4만 |
|---|
| 2026.03.05 | ₩27,046 | ₩27,395 | ₩25,142 | ₩25,316 | -6.40% | 11.1만 |
|---|
| 2026.03.04 | ₩27,086 | ₩27,488 | ₩26,483 | ₩27,220 | +0.50% | 9.5만 |
|---|
| 2026.03.03 | ₩26,751 | ₩27,220 | ₩25,249 | ₩27,019 | +1.00% | 3.9만 |
|---|
| 2026.03.02 | ₩25,920 | ₩28,829 | ₩25,276 | ₩27,488 | +6.05% | 5.8만 |
|---|
| 2026.02.27 | ₩25,879 | ₩26,697 | ₩25,598 | ₩26,416 | +2.07% | 3.7만 |
|---|
| 2026.02.26 | ₩25,544 | ₩26,778 | ₩25,544 | ₩25,839 | +1.15% | 1.8만 |
|---|
| 2026.02.25 | ₩27,113 | ₩27,435 | ₩25,437 | ₩27,153 | +0.15% | 1.6만 |
|---|
| 2026.02.24 | ₩26,134 | ₩27,220 | ₩26,134 | ₩26,603 | +1.80% | 1.8만 |
|---|
| 2026.02.23 | ₩26,241 | ₩26,241 | ₩24,016 | ₩26,161 | -0.31% | 5.9만 |
|---|
| 2026.02.20 | ₩26,469 | ₩27,797 | ₩26,107 | ₩26,523 | +0.20% | 2.7만 |
|---|
| 2026.02.19 | ₩26,228 | ₩26,845 | ₩25,276 | ₩26,081 | -0.56% | 4.6만 |
|---|
| 2026.02.18 | ₩26,657 | ₩27,676 | ₩26,188 | ₩26,483 | -0.65% | 5.8만 |
|---|
| 2026.02.17 | ₩25,866 | ₩27,140 | ₩25,866 | ₩27,140 | +4.92% | 2.4만 |
|---|
| 2026.02.13 | ₩25,128 | ₩26,161 | ₩25,128 | ₩26,161 | +4.11% | 3.7천 |
|---|
| 2026.02.12 | ₩25,826 | ₩26,831 | ₩24,874 | ₩25,651 | -0.67% | 1.8만 |
|---|
| 2026.02.11 | ₩27,690 | ₩27,850 | ₩25,705 | ₩26,013 | -6.05% | 6.6만 |
|---|
| 2026.02.10 | ₩27,649 | ₩28,454 | ₩25,611 | ₩27,810 | +0.58% | 2.9만 |
|---|
| 2026.02.09 | ₩27,167 | ₩28,360 | ₩26,818 | ₩28,172 | +3.70% | 3.9만 |
|---|
| 2026.02.06 | ₩26,349 | ₩27,730 | ₩26,349 | ₩27,515 | +4.43% | 2.1만 |
|---|
| 2026.02.05 | ₩27,395 | ₩27,824 | ₩25,946 | ₩26,134 | -4.60% | 4.5만 |
|---|
| 2026.02.04 | ₩28,333 | ₩29,098 | ₩27,193 | ₩27,877 | -1.61% | 3.8만 |
|---|
| 2026.02.03 | ₩27,408 | ₩28,829 | ₩26,550 | ₩27,555 | +0.54% | 8.7만 |
|---|
| 2026.02.02 | ₩24,378 | ₩28,105 | ₩24,378 | ₩27,086 | +11.11% | 6.4만 |
|---|
| 2026.01.30 | ₩25,745 | ₩26,510 | ₩22,755 | ₩24,284 | -5.68% | 11.9만 |
|---|
| 2026.01.29 | ₩23,466 | ₩30,841 | ₩22,742 | ₩25,973 | +10.69% | 77.4만 |
|---|
| 2026.01.28 | ₩21,508 | ₩23,090 | ₩20,167 | ₩20,194 | -6.11% | 6만 |
|---|
| 2026.01.27 | ₩21,428 | ₩21,629 | ₩21,186 | ₩21,267 | -0.75% | 8.8천 |
|---|
| 2026.01.26 | ₩22,286 | ₩22,286 | ₩21,267 | ₩21,293 | -4.45% | 2.9만 |
|---|
| 2026.01.23 | ₩22,259 | ₩23,855 | ₩21,857 | ₩22,420 | +0.72% | 7.4만 |
|---|
| 2026.01.22 | ₩21,602 | ₩23,224 | ₩21,602 | ₩21,857 | +1.18% | 8.3만 |
|---|
| 2026.01.21 | ₩20,771 | ₩22,742 | ₩20,516 | ₩21,548 | +3.74% | 3.3만 |
|---|
| 2026.01.20 | ₩20,502 | ₩21,173 | ₩20,502 | ₩20,583 | +0.39% | 1.5만 |
|---|
| 2026.01.16 | ₩21,200 | ₩21,334 | ₩20,891 | ₩20,891 | -1.45% | 2.2만 |
|---|
| 2026.01.15 | ₩20,757 | ₩21,441 | ₩20,395 | ₩21,025 | +1.29% | 1만 |
|---|
| 2026.01.14 | ₩20,918 | ₩21,280 | ₩19,805 | ₩19,979 | -4.49% | 4.3만 |
|---|
| 2026.01.13 | ₩20,234 | ₩21,374 | ₩20,234 | ₩20,583 | +1.72% | 2.1만 |
|---|
| 2026.01.12 | ₩20,315 | ₩21,200 | ₩20,234 | ₩20,234 | -0.40% | 1.6만 |
|---|
| 2026.01.09 | ₩20,958 | ₩22,031 | ₩20,127 | ₩20,301 | -3.13% | 1.8만 |
|---|
| 2026.01.08 | ₩20,114 | ₩20,797 | ₩19,953 | ₩20,154 | +0.20% | 4.1만 |
|---|
| 2026.01.07 | ₩20,315 | ₩21,039 | ₩20,315 | ₩20,395 | +0.40% | 1.5만 |
|---|
| 2026.01.06 | ₩20,851 | ₩21,173 | ₩20,382 | ₩20,382 | -2.25% | 9.8천 |
|---|
| 2026.01.05 | ₩19,443 | ₩21,267 | ₩19,443 | ₩20,328 | +4.55% | 5.8만 |
|---|
| 2026.01.02 | ₩19,899 | ₩19,899 | ₩19,054 | ₩19,054 | -4.25% | 1만 |
|---|
| 2025.12.31 | ₩18,786 | ₩19,792 | ₩18,773 | ₩19,711 | +4.93% | 26.6만 |
|---|
| 2025.12.30 | ₩18,411 | ₩18,960 | ₩18,397 | ₩18,773 | +1.97% | 1.7만 |
|---|
| 2025.12.29 | ₩18,639 | ₩18,639 | ₩18,156 | ₩18,411 | -1.22% | 1.8만 |
|---|
| 2025.12.26 | ₩18,947 | ₩18,947 | ₩18,625 | ₩18,893 | -0.28% | 3.7천 |
|---|
| 2025.12.24 | ₩18,183 | ₩19,041 | ₩17,941 | ₩18,759 | +3.17% | 1.9만 |
|---|
| 2025.12.23 | ₩18,116 | ₩18,236 | ₩18,116 | ₩18,169 | +0.30% | 1.7만 |
|---|
| 2025.12.22 | ₩18,330 | ₩18,773 | ₩17,888 | ₩18,116 | -1.17% | 2.6만 |
|---|
| 2025.12.19 | ₩18,866 | ₩19,108 | ₩18,102 | ₩18,102 | -4.05% | 3.3만 |
|---|
| 2025.12.18 | ₩19,349 | ₩19,349 | ₩18,773 | ₩18,813 | -2.77% | 1.7만 |
|---|
| 2025.12.17 | ₩18,934 | ₩19,161 | ₩18,934 | ₩19,161 | +1.20% | 1.2만 |
|---|
| 2025.12.16 | ₩19,443 | ₩19,443 | ₩19,121 | ₩19,403 | -0.21% | 4.9천 |
|---|
| 2025.12.15 | ₩20,020 | ₩20,020 | ₩19,175 | ₩19,470 | -2.75% | 1.2만 |
|---|
| 2025.12.12 | ₩19,456 | ₩19,805 | ₩19,188 | ₩19,483 | +0.14% | 6.4천 |
|---|
| 2025.12.11 | ₩19,711 | ₩19,738 | ₩19,483 | ₩19,537 | -0.88% | 3.9천 |
|---|
| 2025.12.10 | ₩19,027 | ₩19,953 | ₩18,974 | ₩19,926 | +4.72% | 6.9천 |
|---|
| 2025.12.09 | ₩19,644 | ₩19,644 | ₩19,041 | ₩19,108 | -2.73% | 2만 |
|---|
| 2025.12.08 | ₩19,631 | ₩19,751 | ₩19,188 | ₩19,644 | +0.07% | 6.7천 |
|---|
| 2025.12.05 | ₩20,046 | ₩20,114 | ₩19,577 | ₩19,711 | -1.67% | 6.7천 |
|---|
| 2025.12.04 | ₩20,382 | ₩20,516 | ₩20,033 | ₩20,100 | -1.38% | 1.2만 |
|---|
| 2025.12.03 | ₩20,114 | ₩20,864 | ₩20,114 | ₩20,771 | +3.27% | 1.5만 |
|---|
| 2025.12.02 | ₩20,248 | ₩20,529 | ₩20,127 | ₩20,181 | -0.33% | 2.2천 |
|---|
| 2025.12.01 | ₩20,301 | ₩20,878 | ₩20,301 | ₩20,449 | +0.73% | 9.5천 |
|---|
| 2025.11.28 | ₩20,703 | ₩20,891 | ₩20,114 | ₩20,114 | -2.85% | 1.1만 |
|---|
| 2025.11.26 | ₩20,087 | ₩21,133 | ₩20,087 | ₩20,811 | +3.60% | 1.1만 |
|---|
| 2025.11.25 | ₩19,725 | ₩20,596 | ₩19,725 | ₩19,979 | +1.29% | 2.2만 |
|---|
| 2025.11.24 | ₩19,014 | ₩20,020 | ₩18,893 | ₩19,939 | +4.87% | 2.4만 |
|---|
| 2025.11.21 | ₩19,094 | ₩19,094 | ₩18,049 | ₩18,853 | -1.26% | 1.7만 |
|---|
| 2025.11.20 | ₩18,987 | ₩19,054 | ₩18,250 | ₩18,424 | -2.97% | 1.5만 |
|---|
| 2025.11.19 | ₩19,725 | ₩19,725 | ₩18,947 | ₩18,947 | -3.94% | 1.1만 |
|---|
| 2025.11.18 | ₩18,934 | ₩19,819 | ₩18,706 | ₩19,725 | +4.18% | 2.1만 |
|---|
| 2025.11.17 | ₩19,805 | ₩19,979 | ₩18,813 | ₩19,108 | -3.52% | 2.3만 |
|---|
| 2025.11.14 | ₩19,041 | ₩20,167 | ₩18,639 | ₩20,060 | +5.35% | 2.6만 |
|---|
| 2025.11.13 | ₩19,510 | ₩20,274 | ₩18,866 | ₩19,175 | -1.72% | 1.5만 |
|---|
| 2025.11.12 | ₩20,341 | ₩20,422 | ₩19,510 | ₩19,510 | -4.09% | 1.6만 |
|---|
| 2025.11.11 | ₩20,274 | ₩20,274 | ₩19,711 | ₩19,912 | -1.79% | 1.4만 |
|---|
| 2025.11.10 | ₩20,355 | ₩21,025 | ₩19,859 | ₩20,288 | -0.33% | 2.4만 |
|---|
| 2025.11.07 | ₩20,114 | ₩20,341 | ₩19,859 | ₩20,328 | +1.07% | 6천 |
|---|
| 2025.11.06 | ₩20,905 | ₩20,905 | ₩19,577 | ₩20,355 | -2.63% | 2.8만 |
|---|
| 2025.11.05 | ₩21,079 | ₩21,334 | ₩20,462 | ₩21,039 | -0.19% | 4.4만 |
|---|
| 2025.11.04 | ₩21,253 | ₩21,562 | ₩20,797 | ₩21,508 | +1.20% | 2.3만 |
|---|
| 2025.11.03 | ₩22,286 | ₩22,527 | ₩21,307 | ₩22,031 | -1.14% | 2.1만 |
|---|
| 2025.10.31 | ₩21,669 | ₩22,031 | ₩21,320 | ₩22,031 | +1.67% | 1.6만 |
|---|
| 2025.10.30 | ₩23,037 | ₩23,037 | ₩20,368 | ₩21,374 | -7.22% | 12.1만 |
|---|
| 2025.10.29 | ₩23,680 | ₩24,927 | ₩23,680 | ₩24,927 | +5.27% | 1.6만 |
|---|
| 2025.10.28 | ₩23,439 | ₩24,458 | ₩23,439 | ₩23,922 | +2.06% | 12.9만 |
|---|
| 2025.10.27 | ₩23,144 | ₩24,083 | ₩23,144 | ₩23,332 | +0.81% | 1.3만 |
|---|
| 2025.10.24 | ₩23,144 | ₩23,452 | ₩23,010 | ₩23,050 | -0.41% | 2.7천 |
|---|
| 2025.10.23 | ₩22,634 | ₩23,466 | ₩22,634 | ₩23,466 | +3.67% | 7.1천 |
|---|
| 2025.10.22 | ₩22,460 | ₩23,171 | ₩22,460 | ₩22,661 | +0.90% | 1.2만 |
|---|
| 2025.10.21 | ₩23,050 | ₩23,063 | ₩22,661 | ₩22,661 | -1.69% | 7.1천 |
|---|
| 2025.10.20 | ₩23,198 | ₩23,466 | ₩22,809 | ₩23,063 | -0.58% | 1.2만 |
|---|
| 2025.10.17 | ₩22,420 | ₩23,291 | ₩22,353 | ₩23,198 | +3.47% | 1.4만 |
|---|
| 2025.10.16 | ₩23,600 | ₩23,600 | ₩22,567 | ₩22,903 | -2.95% | 1.4만 |
|---|
| 2025.10.15 | ₩23,452 | ₩23,868 | ₩23,104 | ₩23,586 | +0.57% | 1.4만 |
|---|
| 2025.10.14 | ₩23,131 | ₩23,466 | ₩22,701 | ₩22,715 | -1.80% | 1.4만 |
|---|
| 2025.10.13 | ₩25,035 | ₩25,035 | ₩23,104 | ₩23,104 | -7.71% | 2.3만 |
|---|
| 2025.10.10 | ₩24,968 | ₩25,008 | ₩23,868 | ₩23,881 | -4.35% | 1.4만 |
|---|