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 | ₩77,615 | ₩80,150 | ₩75,200 | ₩79,036 | +1.83% | 16.7만 |
| 2026.10.08 | ₩78,419 | ₩79,479 | ₩74,087 | ₩76,246 | -2.77% | 16.1만 |
| 2026.10.07 | ₩80,271 | ₩81,075 | ₩78,352 | ₩80,418 | +0.18% | 14.5만 |
| 2026.10.06 | ₩82,377 | ₩84,509 | ₩81,250 | ₩82,699 | +0.39% | 12.2만 |
| 2026.10.05 | ₩78,554 | ₩84,188 | ₩75,790 | ₩82,055 | +4.46% | 18.1만 |
| 2026.10.02 | ₩73,765 | ₩81,464 | ₩73,107 | ₩80,525 | +9.17% | 25.7만 |
| 2026.10.01 | ₩70,210 | ₩72,088 | ₩69,097 | ₩71,940 | +2.46% | 6.7만 |
| 2026.09.30 | ₩69,633 | ₩72,772 | ₩68,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,156 |
| +0.75% |
| 12.1만 |
| 2026.09.29 | ₩69,566 | ₩71,632 | ₩68,345 | ₩68,909 | -0.94% | 10.3만 |
|---|
| 2026.09.28 | ₩70,800 | ₩70,934 | ₩67,795 | ₩68,533 | -3.20% | 13.1만 |
|---|
| 2026.09.25 | ₩69,942 | ₩71,511 | ₩67,876 | ₩70,800 | +1.23% | 12.3만 |
|---|
| 2026.09.24 | ₩63,074 | ₩69,311 | ₩62,443 | ₩69,244 | +9.78% | 12.9만 |
|---|
| 2026.09.23 | ₩65,595 | ₩66,534 | ₩63,865 | ₩65,166 | -0.65% | 14.1만 |
|---|
| 2026.09.22 | ₩64,482 | ₩67,769 | ₩64,482 | ₩66,508 | +3.14% | 12.7만 |
|---|
| 2026.09.21 | ₩62,202 | ₩66,816 | ₩61,705 | ₩65,367 | +5.09% | 25.7만 |
|---|
| 2026.09.18 | ₩61,705 | ₩62,336 | ₩59,961 | ₩61,692 | -0.02% | 10.3만 |
|---|
| 2026.09.17 | ₩58,955 | ₩63,677 | ₩57,681 | ₩61,035 | +3.53% | 23.1만 |
|---|
| 2026.09.16 | ₩56,930 | ₩59,693 | ₩54,998 | ₩56,984 | +0.09% | 23.1만 |
|---|
| 2026.09.15 | ₩55,575 | ₩57,976 | ₩54,354 | ₩57,265 | +3.04% | 18.9만 |
|---|
| 2026.09.14 | ₩55,132 | ₩57,319 | ₩53,791 | ₩55,025 | -0.19% | 16.6만 |
|---|
| 2026.09.11 | ₩55,870 | ₩58,003 | ₩55,079 | ₩56,675 | +1.44% | 9.5만 |
|---|
| 2026.09.10 | ₩55,119 | ₩57,144 | ₩54,207 | ₩54,301 | -1.48% | 19.3만 |
|---|
| 2026.09.09 | ₩57,359 | ₩59,626 | ₩57,171 | ₩57,681 | +0.56% | 8.6만 |
|---|
| 2026.09.08 | ₩56,232 | ₩62,510 | ₩56,004 | ₩58,218 | +3.53% | 20.1만 |
|---|
| 2026.09.04 | ₩54,421 | ₩55,360 | ₩53,509 | ₩54,824 | +0.74% | 8.1만 |
|---|
| 2026.09.03 | ₩53,389 | ₩54,582 | ₩51,725 | ₩53,751 | +0.68% | 8.9만 |
|---|
| 2026.09.02 | ₩55,253 | ₩56,340 | ₩52,423 | ₩53,000 | -4.08% | 24.1만 |
|---|
| 2026.09.01 | ₩56,340 | ₩58,540 | ₩53,523 | ₩53,737 | -4.62% | 14.4만 |
|---|
| 2026.08.31 | ₩55,441 | ₩61,236 | ₩54,676 | ₩57,748 | +4.16% | 17.8만 |
|---|
| 2026.08.28 | ₩63,047 | ₩64,053 | ₩54,730 | ₩56,608 | -10.21% | 28.6만 |
|---|
| 2026.08.27 | ₩62,175 | ₩64,361 | ₩61,196 | ₩63,892 | +2.76% | 41.2만 |
|---|
| 2026.08.26 | ₩58,633 | ₩61,531 | ₩56,849 | ₩60,270 | +2.79% | 15.7만 |
|---|
| 2026.08.25 | ₩56,434 | ₩58,929 | ₩55,427 | ₩58,070 | +2.90% | 11.7만 |
|---|
| 2026.08.24 | ₩57,587 | ₩58,177 | ₩55,588 | ₩56,098 | -2.59% | 15.5만 |
|---|
| 2026.08.21 | ₩57,587 | ₩58,942 | ₩54,408 | ₩58,942 | +2.35% | 15.2만 |
|---|
| 2026.08.20 | ₩57,144 | ₩58,674 | ₩55,226 | ₩55,535 | -2.82% | 13.8만 |
|---|
| 2026.08.19 | ₩61,866 | ₩62,819 | ₩56,997 | ₩57,802 | -6.57% | 24만 |
|---|
| 2026.08.18 | ₩63,100 | ₩64,214 | ₩60,364 | ₩61,585 | -2.40% | 18.8만 |
|---|
| 2026.08.17 | ₩66,427 | ₩69,754 | ₩64,576 | ₩65,260 | -1.76% | 41.3만 |
|---|
| 2026.08.14 | ₩61,585 | ₩69,807 | ₩61,370 | ₩66,400 | +7.82% | 62.2만 |
|---|
| 2026.08.13 | ₩59,747 | ₩62,846 | ₩59,693 | ₩60,216 | +0.79% | 14만 |
|---|
| 2026.08.12 | ₩62,966 | ₩66,199 | ₩61,598 | ₩62,497 | -0.75% | 26.8만 |
|---|
| 2026.08.11 | ₩56,487 | ₩62,296 | ₩56,487 | ₩61,585 | +9.02% | 10.3만 |
|---|
| 2026.08.10 | ₩58,379 | ₩59,197 | ₩55,656 | ₩56,071 | -3.95% | 14.2만 |
|---|
| 2026.08.07 | ₩56,984 | ₩57,614 | ₩53,228 | ₩56,460 | -0.92% | 12.7만 |
|---|
| 2026.08.06 | ₩57,654 | ₩60,793 | ₩55,132 | ₩55,696 | -3.40% | 14.1만 |
|---|
| 2026.08.05 | ₩62,322 | ₩62,322 | ₩58,338 | ₩59,183 | -5.04% | 11.7만 |
|---|
| 2026.08.04 | ₩56,755 | ₩62,685 | ₩56,755 | ₩62,443 | +10.02% | 16.8만 |
|---|
| 2026.08.03 | ₩51,604 | ₩56,326 | ₩47,781 | ₩55,280 | +7.12% | 11.2만 |
|---|
| 2026.07.31 | ₩55,816 | ₩55,816 | ₩52,450 | ₩53,429 | -4.28% | 17.5만 |
|---|
| 2026.07.30 | ₩50,759 | ₩54,193 | ₩48,975 | ₩51,618 | +1.69% | 19.6만 |
|---|
| 2026.07.29 | ₩54,904 | ₩58,486 | ₩45,608 | ₩46,842 | -14.68% | 42.3만 |
|---|
| 2026.07.28 | ₩51,484 | ₩52,610 | ₩48,224 | ₩51,001 | -0.94% | 25.1만 |
|---|
| 2026.07.27 | ₩53,389 | ₩55,776 | ₩50,974 | ₩52,825 | -1.06% | 13.6만 |
|---|
| 2026.07.24 | ₩55,696 | ₩57,936 | ₩52,651 | ₩53,281 | -4.34% | 12만 |
|---|
| 2026.07.23 | ₩58,741 | ₩60,337 | ₩56,004 | ₩56,702 | -3.47% | 16.9만 |
|---|
| 2026.07.22 | ₩61,129 | ₩64,120 | ₩58,271 | ₩59,398 | -2.83% | 10.7만 |
|---|
| 2026.07.21 | ₩60,404 | ₩64,388 | ₩59,022 | ₩62,778 | +3.93% | 9.9만 |
|---|
| 2026.07.20 | ₩59,251 | ₩62,000 | ₩58,231 | ₩59,599 | +0.59% | 8.7만 |
|---|
| 2026.07.17 | ₩52,248 | ₩60,096 | ₩50,598 | ₩59,103 | +13.12% | 19.3만 |
|---|
| 2026.07.16 | ₩55,038 | ₩55,038 | ₩52,208 | ₩53,751 | -2.34% | 23.3만 |
|---|
| 2026.07.15 | ₩58,714 | ₩59,022 | ₩53,093 | ₩55,535 | -5.41% | 20.1만 |
|---|
| 2026.07.14 | ₩58,016 | ₩60,713 | ₩55,790 | ₩57,855 | -0.28% | 12.8만 |
|---|
| 2026.07.13 | ₩58,405 | ₩59,801 | ₩55,173 | ₩57,238 | -2.00% | 35.7만 |
|---|
| 2026.07.10 | ₩58,888 | ₩59,559 | ₩57,010 | ₩59,251 | +0.62% | 8.9만 |
|---|
| 2026.07.09 | ₩56,206 | ₩60,377 | ₩56,206 | ₩58,888 | +4.77% | 6.4만 |
|---|
| 2026.07.08 | ₩52,208 | ₩56,393 | ₩52,208 | ₩55,816 | +6.91% | 9.5만 |
|---|
| 2026.07.07 | ₩56,836 | ₩57,386 | ₩52,450 | ₩53,080 | -6.61% | 13.6만 |
|---|
| 2026.07.06 | ₩58,660 | ₩62,913 | ₩57,614 | ₩58,446 | -0.37% | 14.1만 |
|---|
| 2026.07.02 | ₩65,864 | ₩70,384 | ₩53,389 | ₩57,131 | -13.26% | 38.7만 |
|---|
| 2026.07.01 | ₩63,543 | ₩64,402 | ₩58,352 | ₩59,264 | -6.73% | 18.6만 |
|---|
| 2026.06.30 | ₩68,198 | ₩71,028 | ₩62,215 | ₩64,308 | -5.70% | 42.5만 |
|---|
| 2026.06.29 | ₩54,609 | ₩58,325 | ₩52,450 | ₩56,246 | +3.00% | 19.6만 |
|---|
| 2026.06.26 | ₩53,710 | ₩56,460 | ₩51,108 | ₩55,132 | +2.65% | 25.5만 |
|---|
| 2026.06.25 | ₩52,423 | ₩56,340 | ₩49,767 | ₩54,301 | +3.58% | 18.1만 |
|---|
| 2026.06.24 | ₩55,159 | ₩55,548 | ₩51,658 | ₩52,289 | -5.20% | 10.6만 |
|---|
| 2026.06.23 | ₩57,466 | ₩59,022 | ₩54,757 | ₩55,267 | -3.83% | 10만 |
|---|
| 2026.06.22 | ₩63,248 | ₩63,261 | ₩59,747 | ₩60,310 | -4.64% | 11.5만 |
|---|
| 2026.06.18 | ₩60,458 | ₩63,382 | ₩59,090 | ₩62,980 | +4.17% | 15.3만 |
|---|
| 2026.06.17 | ₩61,571 | ₩64,321 | ₩58,352 | ₩59,733 | -2.98% | 16.9만 |
|---|
| 2026.06.16 | ₩63,181 | ₩66,400 | ₩59,653 | ₩60,914 | -3.59% | 15만 |
|---|
| 2026.06.15 | ₩64,133 | ₩64,911 | ₩59,814 | ₩64,254 | +0.19% | 22.6만 |
|---|
| 2026.06.12 | ₩64,254 | ₩66,749 | ₩62,309 | ₩62,309 | -3.03% | 10.9만 |
|---|
| 2026.06.11 | ₩60,055 | ₩65,341 | ₩54,421 | ₩63,932 | +6.46% | 10.4만 |
|---|
| 2026.06.10 | ₩57,654 | ₩62,550 | ₩54,998 | ₩60,055 | +4.16% | 24.3만 |
|---|
| 2026.06.09 | ₩59,479 | ₩59,479 | ₩52,275 | ₩58,258 | -2.05% | 14.1만 |
|---|
| 2026.06.08 | ₩53,845 | ₩58,996 | ₩52,423 | ₩58,110 | +7.92% | 14.1만 |
|---|
| 2026.06.05 | ₩56,138 | ₩56,340 | ₩49,794 | ₩51,041 | -9.08% | 11.8만 |
|---|
| 2026.06.04 | ₩56,997 | ₩60,122 | ₩55,669 | ₩57,654 | +1.15% | 10.1만 |
|---|
| 2026.06.03 | ₩58,177 | ₩60,297 | ₩57,949 | ₩58,996 | +1.41% | 10.4만 |
|---|
| 2026.06.02 | ₩52,315 | ₩60,230 | ₩50,719 | ₩59,975 | +14.64% | 22.5만 |
|---|
| 2026.06.01 | ₩53,536 | ₩54,877 | ₩51,148 | ₩51,631 | -3.56% | 15.5만 |
|---|
| 2026.05.29 | ₩59,304 | ₩60,632 | ₩53,684 | ₩54,059 | -8.84% | 12.8만 |
|---|
| 2026.05.28 | ₩63,221 | ₩63,932 | ₩58,701 | ₩58,701 | -7.15% | 11.9만 |
|---|
| 2026.05.27 | ₩65,260 | ₩65,528 | ₩60,109 | ₩63,127 | -3.27% | 31.6만 |
|---|
| 2026.05.26 | ₩63,583 | ₩65,730 | ₩59,157 | ₩63,758 | +0.27% | 19.3만 |
|---|
| 2026.05.22 | ₩58,218 | ₩61,464 | ₩57,694 | ₩60,807 | +4.45% | 19.7만 |
|---|
| 2026.05.21 | ₩55,280 | ₩59,022 | ₩55,280 | ₩57,359 | +3.76% | 15.6만 |
|---|
| 2026.05.20 | ₩57,963 | ₩59,022 | ₩55,226 | ₩55,816 | -3.70% | 20만 |
|---|
| 2026.05.19 | ₩56,353 | ₩58,057 | ₩53,657 | ₩57,104 | +1.33% | 14.4만 |
|---|
| 2026.05.18 | ₩65,864 | ₩67,608 | ₩56,353 | ₩57,507 | -12.69% | 21.8만 |
|---|
| 2026.05.15 | ₩63,020 | ₩64,965 | ₩60,766 | ₩64,495 | +2.34% | 22.8만 |
|---|
| 2026.05.14 | ₩64,388 | ₩70,532 | ₩63,959 | ₩68,386 | +6.21% | 26.2만 |
|---|
| 2026.05.13 | ₩56,903 | ₩63,382 | ₩56,353 | ₩62,953 | +10.63% | 27.9만 |
|---|
| 2026.05.12 | ₩57,641 | ₩59,505 | ₩54,381 | ₩56,903 | -1.28% | 16.9만 |
|---|
| 2026.05.11 | ₩59,116 | ₩60,190 | ₩55,401 | ₩57,923 | -2.02% | 18.7만 |
|---|
| 2026.05.08 | ₩60,216 | ₩60,699 | ₩56,514 | ₩60,190 | -0.04% | 11.6만 |
|---|
| 2026.05.07 | ₩59,264 | ₩61,813 | ₩56,514 | ₩59,358 | +0.16% | 21.3만 |
|---|
| 2026.05.06 | ₩62,939 | ₩63,074 | ₩57,547 | ₩59,277 | -5.82% | 15.7만 |
|---|
| 2026.05.05 | ₩61,061 | ₩65,622 | ₩59,157 | ₩62,081 | +1.67% | 26만 |
|---|
| 2026.05.04 | ₩58,352 | ₩61,813 | ₩54,475 | ₩55,588 | -4.74% | 29.9만 |
|---|
| 2026.05.01 | ₩52,423 | ₩57,601 | ₩49,633 | ₩56,621 | +8.01% | 23.6만 |
|---|
| 2026.04.30 | ₩43,932 | ₩52,476 | ₩42,282 | ₩51,980 | +18.32% | 34.4만 |
|---|
| 2026.04.29 | ₩36,581 | ₩38,499 | ₩36,352 | ₩37,734 | +3.15% | 3.8만 |
|---|
| 2026.04.28 | ₩38,485 | ₩38,955 | ₩36,165 | ₩36,943 | -4.01% | 3.9만 |
|---|
| 2026.04.27 | ₩41,047 | ₩41,047 | ₩35,078 | ₩38,767 | -5.56% | 4.7만 |
|---|
| 2026.04.24 | ₩40,256 | ₩41,651 | ₩40,243 | ₩41,007 | +1.87% | 5.5만 |
|---|
| 2026.04.23 | ₩41,034 | ₩42,161 | ₩39,424 | ₩39,518 | -3.69% | 6.3만 |
|---|
| 2026.04.22 | ₩42,536 | ₩42,603 | ₩39,518 | ₩41,168 | -3.22% | 11.7만 |
|---|
| 2026.04.21 | ₩39,773 | ₩44,066 | ₩39,773 | ₩42,456 | +6.75% | 10.6만 |
|---|
| 2026.04.20 | ₩39,022 | ₩40,578 | ₩34,407 | ₩39,706 | +1.75% | 21.2만 |
|---|
| 2026.04.17 | ₩39,424 | ₩39,639 | ₩36,218 | ₩38,499 | -2.35% | 17.6만 |
|---|
| 2026.04.16 | ₩32,140 | ₩34,273 | ₩30,960 | ₩33,710 | +4.88% | 5만 |
|---|
| 2026.04.15 | ₩31,081 | ₩32,047 | ₩30,611 | ₩31,832 | +2.42% | 2.4만 |
|---|
| 2026.04.14 | ₩30,826 | ₩31,778 | ₩30,356 | ₩31,081 | +0.83% | 5.5만 |
|---|
| 2026.04.13 | ₩29,511 | ₩31,282 | ₩29,377 | ₩31,268 | +5.95% | 6.8만 |
|---|
| 2026.04.10 | ₩29,820 | ₩30,182 | ₩29,122 | ₩29,592 | -0.76% | 1.4만 |
|---|
| 2026.04.09 | ₩29,806 | ₩30,450 | ₩29,310 | ₩29,511 | -0.99% | 4.5만 |
|---|
| 2026.04.08 | ₩30,289 | ₩30,450 | ₩29,203 | ₩29,471 | -2.70% | 4만 |
|---|
| 2026.04.07 | ₩30,034 | ₩30,034 | ₩29,122 | ₩29,350 | -2.28% | 2.2만 |
|---|
| 2026.04.06 | ₩29,444 | ₩31,389 | ₩29,109 | ₩29,967 | +1.78% | 3.7만 |
|---|
| 2026.04.02 | ₩28,210 | ₩29,806 | ₩28,210 | ₩29,753 | +5.47% | 1.9만 |
|---|
| 2026.04.01 | ₩29,203 | ₩30,195 | ₩28,277 | ₩28,572 | -2.16% | 4.2만 |
|---|
| 2026.03.31 | ₩27,191 | ₩28,586 | ₩27,191 | ₩28,304 | +4.09% | 3.9만 |
|---|
| 2026.03.30 | ₩28,009 | ₩28,545 | ₩26,627 | ₩26,989 | -3.64% | 1.7만 |
|---|
| 2026.03.27 | ₩28,331 | ₩29,511 | ₩27,217 | ₩27,888 | -1.56% | 5.1만 |
|---|
| 2026.03.26 | ₩29,525 | ₩30,303 | ₩28,237 | ₩28,559 | -3.27% | 5.6만 |
|---|
| 2026.03.25 | ₩26,788 | ₩30,987 | ₩26,413 | ₩30,316 | +13.17% | 13.8만 |
|---|
| 2026.03.24 | ₩24,964 | ₩26,788 | ₩24,964 | ₩26,694 | +6.93% | 7.5만 |
|---|
| 2026.03.23 | ₩24,816 | ₩25,983 | ₩23,985 | ₩25,219 | +1.62% | 4.9만 |
|---|
| 2026.03.20 | ₩25,635 | ₩25,635 | ₩23,904 | ₩24,333 | -5.08% | 1.9만 |
|---|
| 2026.03.19 | ₩25,272 | ₩25,608 | ₩24,575 | ₩25,608 | +1.33% | 1.1만 |
|---|
| 2026.03.18 | ₩26,091 | ₩26,091 | ₩25,608 | ₩25,621 | -1.80% | 6.6천 |
|---|
| 2026.03.17 | ₩25,970 | ₩26,413 | ₩25,782 | ₩26,091 | +0.46% | 1.3만 |
|---|
| 2026.03.16 | ₩25,514 | ₩26,292 | ₩25,514 | ₩25,889 | +1.47% | 2.7만 |
|---|
| 2026.03.13 | ₩25,621 | ₩26,211 | ₩25,058 | ₩25,554 | -0.26% | 2.7만 |
|---|
| 2026.03.12 | ₩26,158 | ₩26,694 | ₩25,111 | ₩25,621 | -2.05% | 8만 |
|---|
| 2026.03.11 | ₩26,104 | ₩27,714 | ₩25,608 | ₩25,822 | -1.08% | 9.3만 |
|---|
| 2026.03.10 | ₩25,500 | ₩26,788 | ₩25,500 | ₩26,117 | +2.42% | 12만 |
|---|
| 2026.03.09 | ₩25,044 | ₩26,386 | ₩24,883 | ₩25,554 | +2.04% | 3.6만 |
|---|
| 2026.03.06 | ₩25,152 | ₩26,278 | ₩25,152 | ₩25,541 | +1.55% | 2.4만 |
|---|
| 2026.03.05 | ₩27,056 | ₩27,405 | ₩25,152 | ₩25,326 | -6.40% | 11.1만 |
|---|
| 2026.03.04 | ₩27,097 | ₩27,499 | ₩26,493 | ₩27,231 | +0.50% | 9.5만 |
|---|
| 2026.03.03 | ₩26,761 | ₩27,231 | ₩25,259 | ₩27,030 | +1.00% | 3.9만 |
|---|
| 2026.03.02 | ₩25,930 | ₩28,841 | ₩25,286 | ₩27,499 | +6.05% | 5.8만 |
|---|
| 2026.02.27 | ₩25,889 | ₩26,708 | ₩25,608 | ₩26,426 | +2.07% | 3.7만 |
|---|
| 2026.02.26 | ₩25,554 | ₩26,788 | ₩25,554 | ₩25,849 | +1.15% | 1.8만 |
|---|
| 2026.02.25 | ₩27,124 | ₩27,445 | ₩25,447 | ₩27,164 | +0.15% | 1.6만 |
|---|
| 2026.02.24 | ₩26,144 | ₩27,231 | ₩26,144 | ₩26,614 | +1.80% | 1.8만 |
|---|
| 2026.02.23 | ₩26,252 | ₩26,252 | ₩24,025 | ₩26,171 | -0.31% | 5.9만 |
|---|
| 2026.02.20 | ₩26,480 | ₩27,808 | ₩26,117 | ₩26,533 | +0.20% | 2.7만 |
|---|
| 2026.02.19 | ₩26,238 | ₩26,855 | ₩25,286 | ₩26,091 | -0.56% | 4.6만 |
|---|
| 2026.02.18 | ₩26,667 | ₩27,687 | ₩26,198 | ₩26,493 | -0.65% | 5.8만 |
|---|
| 2026.02.17 | ₩25,876 | ₩27,150 | ₩25,876 | ₩27,150 | +4.92% | 2.4만 |
|---|
| 2026.02.13 | ₩25,138 | ₩26,171 | ₩25,138 | ₩26,171 | +4.11% | 3.7천 |
|---|
| 2026.02.12 | ₩25,836 | ₩26,842 | ₩24,883 | ₩25,661 | -0.67% | 1.8만 |
|---|
| 2026.02.11 | ₩27,700 | ₩27,861 | ₩25,715 | ₩26,024 | -6.05% | 6.6만 |
|---|
| 2026.02.10 | ₩27,660 | ₩28,465 | ₩25,621 | ₩27,821 | +0.58% | 2.9만 |
|---|
| 2026.02.09 | ₩27,177 | ₩28,371 | ₩26,828 | ₩28,183 | +3.70% | 3.9만 |
|---|
| 2026.02.06 | ₩26,359 | ₩27,741 | ₩26,359 | ₩27,526 | +4.43% | 2.1만 |
|---|
| 2026.02.05 | ₩27,405 | ₩27,834 | ₩25,956 | ₩26,144 | -4.60% | 4.5만 |
|---|
| 2026.02.04 | ₩28,344 | ₩29,109 | ₩27,204 | ₩27,888 | -1.61% | 3.8만 |
|---|
| 2026.02.03 | ₩27,419 | ₩28,841 | ₩26,560 | ₩27,566 | +0.54% | 8.7만 |
|---|
| 2026.02.02 | ₩24,387 | ₩28,116 | ₩24,387 | ₩27,097 | +11.11% | 6.4만 |
|---|
| 2026.01.30 | ₩25,755 | ₩26,520 | ₩22,764 | ₩24,293 | -5.68% | 11.9만 |
|---|
| 2026.01.29 | ₩23,475 | ₩30,853 | ₩22,750 | ₩25,983 | +10.69% | 77.4만 |
|---|
| 2026.01.28 | ₩21,516 | ₩23,099 | ₩20,175 | ₩20,202 | -6.11% | 6만 |
|---|
| 2026.01.27 | ₩21,436 | ₩21,637 | ₩21,194 | ₩21,275 | -0.75% | 8.8천 |
|---|
| 2026.01.26 | ₩22,294 | ₩22,294 | ₩21,275 | ₩21,302 | -4.45% | 2.9만 |
|---|
| 2026.01.23 | ₩22,268 | ₩23,864 | ₩21,865 | ₩22,429 | +0.72% | 7.4만 |
|---|
| 2026.01.22 | ₩21,610 | ₩23,233 | ₩21,610 | ₩21,865 | +1.18% | 8.3만 |
|---|
| 2026.01.21 | ₩20,779 | ₩22,750 | ₩20,524 | ₩21,557 | +3.74% | 3.3만 |
|---|
| 2026.01.20 | ₩20,510 | ₩21,181 | ₩20,510 | ₩20,591 | +0.39% | 1.5만 |
|---|
| 2026.01.16 | ₩21,208 | ₩21,342 | ₩20,899 | ₩20,899 | -1.45% | 2.2만 |
|---|
| 2026.01.15 | ₩20,765 | ₩21,449 | ₩20,403 | ₩21,033 | +1.29% | 1만 |
|---|
| 2026.01.14 | ₩20,926 | ₩21,288 | ₩19,813 | ₩19,987 | -4.49% | 4.3만 |
|---|
| 2026.01.13 | ₩20,242 | ₩21,382 | ₩20,242 | ₩20,591 | +1.72% | 2.1만 |
|---|
| 2026.01.12 | ₩20,323 | ₩21,208 | ₩20,242 | ₩20,242 | -0.40% | 1.6만 |
|---|
| 2026.01.09 | ₩20,966 | ₩22,040 | ₩20,135 | ₩20,309 | -3.13% | 1.8만 |
|---|
| 2026.01.08 | ₩20,121 | ₩20,805 | ₩19,960 | ₩20,162 | +0.20% | 4.1만 |
|---|
| 2026.01.07 | ₩20,323 | ₩21,047 | ₩20,323 | ₩20,403 | +0.40% | 1.5만 |
|---|
| 2026.01.06 | ₩20,859 | ₩21,181 | ₩20,390 | ₩20,390 | -2.25% | 9.8천 |
|---|
| 2026.01.05 | ₩19,451 | ₩21,275 | ₩19,451 | ₩20,336 | +4.55% | 5.8만 |
|---|
| 2026.01.02 | ₩19,907 | ₩19,907 | ₩19,062 | ₩19,062 | -4.25% | 1만 |
|---|
| 2025.12.31 | ₩18,793 | ₩19,799 | ₩18,780 | ₩19,719 | +4.93% | 26.6만 |
|---|
| 2025.12.30 | ₩18,418 | ₩18,968 | ₩18,404 | ₩18,780 | +1.97% | 1.7만 |
|---|
| 2025.12.29 | ₩18,646 | ₩18,646 | ₩18,163 | ₩18,418 | -1.22% | 1.8만 |
|---|
| 2025.12.26 | ₩18,954 | ₩18,954 | ₩18,632 | ₩18,901 | -0.28% | 3.7천 |
|---|
| 2025.12.24 | ₩18,190 | ₩19,048 | ₩17,948 | ₩18,766 | +3.17% | 1.9만 |
|---|
| 2025.12.23 | ₩18,123 | ₩18,243 | ₩18,123 | ₩18,176 | +0.30% | 1.7만 |
|---|
| 2025.12.22 | ₩18,337 | ₩18,780 | ₩17,895 | ₩18,123 | -1.17% | 2.6만 |
|---|
| 2025.12.19 | ₩18,874 | ₩19,115 | ₩18,109 | ₩18,109 | -4.05% | 3.3만 |
|---|
| 2025.12.18 | ₩19,357 | ₩19,357 | ₩18,780 | ₩18,820 | -2.77% | 1.7만 |
|---|
| 2025.12.17 | ₩18,941 | ₩19,169 | ₩18,941 | ₩19,169 | +1.20% | 1.2만 |
|---|
| 2025.12.16 | ₩19,451 | ₩19,451 | ₩19,129 | ₩19,410 | -0.21% | 4.9천 |
|---|
| 2025.12.15 | ₩20,027 | ₩20,027 | ₩19,182 | ₩19,477 | -2.75% | 1.2만 |
|---|
| 2025.12.12 | ₩19,464 | ₩19,813 | ₩19,196 | ₩19,491 | +0.14% | 6.4천 |
|---|
| 2025.12.11 | ₩19,719 | ₩19,746 | ₩19,491 | ₩19,544 | -0.88% | 3.9천 |
|---|
| 2025.12.10 | ₩19,035 | ₩19,960 | ₩18,981 | ₩19,934 | +4.72% | 6.9천 |
|---|
| 2025.12.09 | ₩19,652 | ₩19,652 | ₩19,048 | ₩19,115 | -2.73% | 2만 |
|---|
| 2025.12.08 | ₩19,638 | ₩19,759 | ₩19,196 | ₩19,652 | +0.07% | 6.7천 |
|---|
| 2025.12.05 | ₩20,054 | ₩20,121 | ₩19,585 | ₩19,719 | -1.67% | 6.7천 |
|---|
| 2025.12.04 | ₩20,390 | ₩20,524 | ₩20,041 | ₩20,108 | -1.38% | 1.2만 |
|---|
| 2025.12.03 | ₩20,121 | ₩20,872 | ₩20,121 | ₩20,779 | +3.27% | 1.5만 |
|---|
| 2025.12.02 | ₩20,255 | ₩20,537 | ₩20,135 | ₩20,188 | -0.33% | 2.2천 |
|---|
| 2025.12.01 | ₩20,309 | ₩20,886 | ₩20,309 | ₩20,457 | +0.73% | 9.5천 |
|---|
| 2025.11.28 | ₩20,712 | ₩20,899 | ₩20,121 | ₩20,121 | -2.85% | 1.1만 |
|---|
| 2025.11.26 | ₩20,094 | ₩21,141 | ₩20,094 | ₩20,819 | +3.60% | 1.1만 |
|---|
| 2025.11.25 | ₩19,732 | ₩20,604 | ₩19,732 | ₩19,987 | +1.29% | 2.2만 |
|---|
| 2025.11.24 | ₩19,021 | ₩20,027 | ₩18,901 | ₩19,947 | +4.87% | 2.4만 |
|---|
| 2025.11.21 | ₩19,102 | ₩19,102 | ₩18,056 | ₩18,860 | -1.26% | 1.7만 |
|---|
| 2025.11.20 | ₩18,995 | ₩19,062 | ₩18,257 | ₩18,431 | -2.97% | 1.5만 |
|---|
| 2025.11.19 | ₩19,732 | ₩19,732 | ₩18,954 | ₩18,954 | -3.94% | 1.1만 |
|---|
| 2025.11.18 | ₩18,941 | ₩19,826 | ₩18,713 | ₩19,732 | +4.18% | 2.1만 |
|---|
| 2025.11.17 | ₩19,813 | ₩19,987 | ₩18,820 | ₩19,115 | -3.52% | 2.3만 |
|---|
| 2025.11.14 | ₩19,048 | ₩20,175 | ₩18,646 | ₩20,068 | +5.35% | 2.6만 |
|---|
| 2025.11.13 | ₩19,518 | ₩20,282 | ₩18,874 | ₩19,182 | -1.72% | 1.5만 |
|---|
| 2025.11.12 | ₩20,349 | ₩20,430 | ₩19,518 | ₩19,518 | -4.09% | 1.6만 |
|---|
| 2025.11.11 | ₩20,282 | ₩20,282 | ₩19,719 | ₩19,920 | -1.79% | 1.4만 |
|---|
| 2025.11.10 | ₩20,363 | ₩21,033 | ₩19,866 | ₩20,296 | -0.33% | 2.4만 |
|---|
| 2025.11.07 | ₩20,121 | ₩20,349 | ₩19,866 | ₩20,336 | +1.07% | 6천 |
|---|
| 2025.11.06 | ₩20,913 | ₩20,913 | ₩19,585 | ₩20,363 | -2.63% | 2.8만 |
|---|
| 2025.11.05 | ₩21,087 | ₩21,342 | ₩20,470 | ₩21,047 | -0.19% | 4.4만 |
|---|
| 2025.11.04 | ₩21,262 | ₩21,570 | ₩20,805 | ₩21,516 | +1.20% | 2.3만 |
|---|
| 2025.11.03 | ₩22,294 | ₩22,536 | ₩21,315 | ₩22,040 | -1.14% | 2.1만 |
|---|
| 2025.10.31 | ₩21,677 | ₩22,040 | ₩21,329 | ₩22,040 | +1.67% | 1.6만 |
|---|
| 2025.10.30 | ₩23,046 | ₩23,046 | ₩20,376 | ₩21,382 | -7.22% | 12.1만 |
|---|
| 2025.10.29 | ₩23,689 | ₩24,937 | ₩23,689 | ₩24,937 | +5.27% | 1.6만 |
|---|
| 2025.10.28 | ₩23,448 | ₩24,468 | ₩23,448 | ₩23,931 | +2.06% | 12.9만 |
|---|
| 2025.10.27 | ₩23,153 | ₩24,092 | ₩23,153 | ₩23,341 | +0.81% | 1.3만 |
|---|
| 2025.10.24 | ₩23,153 | ₩23,461 | ₩23,019 | ₩23,059 | -0.41% | 2.7천 |
|---|
| 2025.10.23 | ₩22,643 | ₩23,475 | ₩22,643 | ₩23,475 | +3.67% | 7.1천 |
|---|
| 2025.10.22 | ₩22,469 | ₩23,180 | ₩22,469 | ₩22,670 | +0.90% | 1.2만 |
|---|
| 2025.10.21 | ₩23,059 | ₩23,072 | ₩22,670 | ₩22,670 | -1.69% | 7.1천 |
|---|
| 2025.10.20 | ₩23,207 | ₩23,475 | ₩22,818 | ₩23,072 | -0.58% | 1.2만 |
|---|
| 2025.10.17 | ₩22,429 | ₩23,300 | ₩22,361 | ₩23,207 | +3.47% | 1.4만 |
|---|
| 2025.10.16 | ₩23,609 | ₩23,609 | ₩22,576 | ₩22,911 | -2.95% | 1.4만 |
|---|
| 2025.10.15 | ₩23,461 | ₩23,877 | ₩23,113 | ₩23,596 | +0.57% | 1.4만 |
|---|
| 2025.10.14 | ₩23,139 | ₩23,475 | ₩22,710 | ₩22,724 | -1.80% | 1.4만 |
|---|
| 2025.10.13 | ₩25,044 | ₩25,044 | ₩23,113 | ₩23,113 | -7.71% | 2.3만 |
|---|
| 2025.10.10 | ₩24,977 | ₩25,017 | ₩23,877 | ₩23,891 | -4.35% | 1.4만 |
|---|