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 | ₩77,596 | ₩80,131 | ₩75,182 | ₩79,018 | +1.83% | 16.7만 |
| 2026.10.08 | ₩78,401 | ₩79,460 | ₩74,069 | ₩76,228 | -2.77% | 16.1만 |
| 2026.10.07 | ₩80,251 | ₩81,056 | ₩78,334 | ₩80,399 | +0.18% | 14.5만 |
| 2026.10.06 | ₩82,357 | ₩84,489 | ₩81,230 | ₩82,679 | +0.39% | 12.2만 |
| 2026.10.05 | ₩78,535 | ₩84,167 | ₩75,772 | ₩82,035 | +4.46% | 18.1만 |
| 2026.10.02 | ₩73,747 | ₩81,445 | ₩73,090 | ₩80,506 | +9.17% | 25.7만 |
| 2026.10.01 | ₩70,193 | ₩72,071 | ₩69,080 | ₩71,923 | +2.46% | 6.7만 |
| 2026.09.30 | ₩69,617 | ₩72,755 | ₩68,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,140 |
| +0.75% |
| 12.1만 |
| 2026.09.29 | ₩69,549 | ₩71,615 | ₩68,329 | ₩68,892 | -0.94% | 10.3만 |
|---|
| 2026.09.28 | ₩70,783 | ₩70,917 | ₩67,779 | ₩68,517 | -3.20% | 13.1만 |
|---|
| 2026.09.25 | ₩69,925 | ₩71,494 | ₩67,860 | ₩70,783 | +1.23% | 12.3만 |
|---|
| 2026.09.24 | ₩63,059 | ₩69,295 | ₩62,428 | ₩69,228 | +9.78% | 12.9만 |
|---|
| 2026.09.23 | ₩65,580 | ₩66,519 | ₩63,850 | ₩65,151 | -0.65% | 14.1만 |
|---|
| 2026.09.22 | ₩64,467 | ₩67,752 | ₩64,467 | ₩66,492 | +3.14% | 12.7만 |
|---|
| 2026.09.21 | ₩62,187 | ₩66,800 | ₩61,691 | ₩65,352 | +5.09% | 25.7만 |
|---|
| 2026.09.18 | ₩61,691 | ₩62,321 | ₩59,947 | ₩61,677 | -0.02% | 10.3만 |
|---|
| 2026.09.17 | ₩58,941 | ₩63,662 | ₩57,667 | ₩61,020 | +3.53% | 23.1만 |
|---|
| 2026.09.16 | ₩56,916 | ₩59,679 | ₩54,985 | ₩56,970 | +0.09% | 23.1만 |
|---|
| 2026.09.15 | ₩55,562 | ₩57,962 | ₩54,341 | ₩57,252 | +3.04% | 18.9만 |
|---|
| 2026.09.14 | ₩55,119 | ₩57,305 | ₩53,778 | ₩55,012 | -0.19% | 16.6만 |
|---|
| 2026.09.11 | ₩55,857 | ₩57,989 | ₩55,066 | ₩56,661 | +1.44% | 9.5만 |
|---|
| 2026.09.10 | ₩55,106 | ₩57,131 | ₩54,194 | ₩54,288 | -1.48% | 19.3만 |
|---|
| 2026.09.09 | ₩57,345 | ₩59,612 | ₩57,158 | ₩57,667 | +0.56% | 8.6만 |
|---|
| 2026.09.08 | ₩56,219 | ₩62,495 | ₩55,991 | ₩58,204 | +3.53% | 20.1만 |
|---|
| 2026.09.04 | ₩54,408 | ₩55,347 | ₩53,496 | ₩54,811 | +0.74% | 8.1만 |
|---|
| 2026.09.03 | ₩53,376 | ₩54,569 | ₩51,713 | ₩53,738 | +0.68% | 8.9만 |
|---|
| 2026.09.02 | ₩55,240 | ₩56,326 | ₩52,410 | ₩52,987 | -4.08% | 24.1만 |
|---|
| 2026.09.01 | ₩56,326 | ₩58,526 | ₩53,510 | ₩53,724 | -4.62% | 14.4만 |
|---|
| 2026.08.31 | ₩55,428 | ₩61,221 | ₩54,663 | ₩57,734 | +4.16% | 17.8만 |
|---|
| 2026.08.28 | ₩63,032 | ₩64,038 | ₩54,717 | ₩56,594 | -10.21% | 28.6만 |
|---|
| 2026.08.27 | ₩62,160 | ₩64,346 | ₩61,181 | ₩63,877 | +2.76% | 41.2만 |
|---|
| 2026.08.26 | ₩58,619 | ₩61,516 | ₩56,836 | ₩60,256 | +2.79% | 15.7만 |
|---|
| 2026.08.25 | ₩56,420 | ₩58,915 | ₩55,414 | ₩58,056 | +2.90% | 11.7만 |
|---|
| 2026.08.24 | ₩57,573 | ₩58,164 | ₩55,575 | ₩56,085 | -2.59% | 15.5만 |
|---|
| 2026.08.21 | ₩57,573 | ₩58,928 | ₩54,395 | ₩58,928 | +2.35% | 15.2만 |
|---|
| 2026.08.20 | ₩57,131 | ₩58,660 | ₩55,213 | ₩55,522 | -2.82% | 13.8만 |
|---|
| 2026.08.19 | ₩61,852 | ₩62,804 | ₩56,983 | ₩57,788 | -6.57% | 24만 |
|---|
| 2026.08.18 | ₩63,085 | ₩64,198 | ₩60,349 | ₩61,570 | -2.40% | 18.8만 |
|---|
| 2026.08.17 | ₩66,411 | ₩69,737 | ₩64,561 | ₩65,245 | -1.76% | 41.3만 |
|---|
| 2026.08.14 | ₩61,570 | ₩69,791 | ₩61,355 | ₩66,384 | +7.82% | 62.2만 |
|---|
| 2026.08.13 | ₩59,733 | ₩62,831 | ₩59,679 | ₩60,202 | +0.79% | 14만 |
|---|
| 2026.08.12 | ₩62,951 | ₩66,183 | ₩61,583 | ₩62,482 | -0.75% | 26.8만 |
|---|
| 2026.08.11 | ₩56,474 | ₩62,281 | ₩56,474 | ₩61,570 | +9.02% | 10.3만 |
|---|
| 2026.08.10 | ₩58,365 | ₩59,183 | ₩55,642 | ₩56,058 | -3.95% | 14.2만 |
|---|
| 2026.08.07 | ₩56,970 | ₩57,600 | ₩53,215 | ₩56,447 | -0.92% | 12.7만 |
|---|
| 2026.08.06 | ₩57,640 | ₩60,779 | ₩55,119 | ₩55,682 | -3.40% | 14.1만 |
|---|
| 2026.08.05 | ₩62,308 | ₩62,308 | ₩58,324 | ₩59,169 | -5.04% | 11.7만 |
|---|
| 2026.08.04 | ₩56,742 | ₩62,670 | ₩56,742 | ₩62,428 | +10.02% | 16.8만 |
|---|
| 2026.08.03 | ₩51,592 | ₩56,313 | ₩47,770 | ₩55,267 | +7.12% | 11.2만 |
|---|
| 2026.07.31 | ₩55,803 | ₩55,803 | ₩52,437 | ₩53,416 | -4.28% | 17.5만 |
|---|
| 2026.07.30 | ₩50,747 | ₩54,180 | ₩48,964 | ₩51,606 | +1.69% | 19.6만 |
|---|
| 2026.07.29 | ₩54,891 | ₩58,472 | ₩45,597 | ₩46,831 | -14.68% | 42.3만 |
|---|
| 2026.07.28 | ₩51,471 | ₩52,598 | ₩48,213 | ₩50,989 | -0.94% | 25.1만 |
|---|
| 2026.07.27 | ₩53,376 | ₩55,763 | ₩50,962 | ₩52,813 | -1.06% | 13.6만 |
|---|
| 2026.07.24 | ₩55,682 | ₩57,922 | ₩52,638 | ₩53,268 | -4.34% | 12만 |
|---|
| 2026.07.23 | ₩58,727 | ₩60,323 | ₩55,991 | ₩56,688 | -3.47% | 16.9만 |
|---|
| 2026.07.22 | ₩61,114 | ₩64,105 | ₩58,257 | ₩59,384 | -2.83% | 10.7만 |
|---|
| 2026.07.21 | ₩60,390 | ₩64,373 | ₩59,008 | ₩62,763 | +3.93% | 9.9만 |
|---|
| 2026.07.20 | ₩59,236 | ₩61,986 | ₩58,217 | ₩59,585 | +0.59% | 8.7만 |
|---|
| 2026.07.17 | ₩52,236 | ₩60,081 | ₩50,586 | ₩59,089 | +13.12% | 19.3만 |
|---|
| 2026.07.16 | ₩55,025 | ₩55,025 | ₩52,196 | ₩53,738 | -2.34% | 23.3만 |
|---|
| 2026.07.15 | ₩58,700 | ₩59,008 | ₩53,081 | ₩55,522 | -5.41% | 20.1만 |
|---|
| 2026.07.14 | ₩58,003 | ₩60,698 | ₩55,776 | ₩57,842 | -0.28% | 12.8만 |
|---|
| 2026.07.13 | ₩58,391 | ₩59,786 | ₩55,159 | ₩57,225 | -2.00% | 35.7만 |
|---|
| 2026.07.10 | ₩58,874 | ₩59,545 | ₩56,997 | ₩59,236 | +0.62% | 8.9만 |
|---|
| 2026.07.09 | ₩56,192 | ₩60,363 | ₩56,192 | ₩58,874 | +4.77% | 6.4만 |
|---|
| 2026.07.08 | ₩52,196 | ₩56,380 | ₩52,196 | ₩55,803 | +6.91% | 9.5만 |
|---|
| 2026.07.07 | ₩56,822 | ₩57,372 | ₩52,437 | ₩53,067 | -6.61% | 13.6만 |
|---|
| 2026.07.06 | ₩58,646 | ₩62,898 | ₩57,600 | ₩58,432 | -0.37% | 14.1만 |
|---|
| 2026.07.02 | ₩65,848 | ₩70,368 | ₩53,376 | ₩57,117 | -13.26% | 38.7만 |
|---|
| 2026.07.01 | ₩63,528 | ₩64,386 | ₩58,338 | ₩59,250 | -6.73% | 18.6만 |
|---|
| 2026.06.30 | ₩68,182 | ₩71,011 | ₩62,200 | ₩64,292 | -5.70% | 42.5만 |
|---|
| 2026.06.29 | ₩54,596 | ₩58,311 | ₩52,437 | ₩56,232 | +3.00% | 19.6만 |
|---|
| 2026.06.26 | ₩53,698 | ₩56,447 | ₩51,096 | ₩55,119 | +2.65% | 25.5만 |
|---|
| 2026.06.25 | ₩52,410 | ₩56,326 | ₩49,755 | ₩54,288 | +3.58% | 18.1만 |
|---|
| 2026.06.24 | ₩55,146 | ₩55,535 | ₩51,646 | ₩52,276 | -5.20% | 10.6만 |
|---|
| 2026.06.23 | ₩57,453 | ₩59,008 | ₩54,744 | ₩55,253 | -3.83% | 10만 |
|---|
| 2026.06.22 | ₩63,233 | ₩63,246 | ₩59,733 | ₩60,296 | -4.64% | 11.5만 |
|---|
| 2026.06.18 | ₩60,443 | ₩63,367 | ₩59,075 | ₩62,965 | +4.17% | 15.3만 |
|---|
| 2026.06.17 | ₩61,556 | ₩64,306 | ₩58,338 | ₩59,719 | -2.98% | 16.9만 |
|---|
| 2026.06.16 | ₩63,166 | ₩66,384 | ₩59,639 | ₩60,899 | -3.59% | 15만 |
|---|
| 2026.06.15 | ₩64,118 | ₩64,896 | ₩59,800 | ₩64,239 | +0.19% | 22.6만 |
|---|
| 2026.06.12 | ₩64,239 | ₩66,733 | ₩62,294 | ₩62,294 | -3.03% | 10.9만 |
|---|
| 2026.06.11 | ₩60,041 | ₩65,325 | ₩54,408 | ₩63,917 | +6.46% | 10.4만 |
|---|
| 2026.06.10 | ₩57,640 | ₩62,535 | ₩54,985 | ₩60,041 | +4.16% | 24.3만 |
|---|
| 2026.06.09 | ₩59,464 | ₩59,464 | ₩52,263 | ₩58,244 | -2.05% | 14.1만 |
|---|
| 2026.06.08 | ₩53,832 | ₩58,982 | ₩52,410 | ₩58,096 | +7.92% | 14.1만 |
|---|
| 2026.06.05 | ₩56,125 | ₩56,326 | ₩49,782 | ₩51,029 | -9.08% | 11.8만 |
|---|
| 2026.06.04 | ₩56,983 | ₩60,108 | ₩55,656 | ₩57,640 | +1.15% | 10.1만 |
|---|
| 2026.06.03 | ₩58,164 | ₩60,282 | ₩57,936 | ₩58,982 | +1.41% | 10.4만 |
|---|
| 2026.06.02 | ₩52,303 | ₩60,215 | ₩50,707 | ₩59,961 | +14.64% | 22.5만 |
|---|
| 2026.06.01 | ₩53,523 | ₩54,864 | ₩51,136 | ₩51,619 | -3.56% | 15.5만 |
|---|
| 2026.05.29 | ₩59,290 | ₩60,618 | ₩53,671 | ₩54,046 | -8.84% | 12.8만 |
|---|
| 2026.05.28 | ₩63,206 | ₩63,917 | ₩58,687 | ₩58,687 | -7.15% | 11.9만 |
|---|
| 2026.05.27 | ₩65,245 | ₩65,513 | ₩60,095 | ₩63,112 | -3.27% | 31.6만 |
|---|
| 2026.05.26 | ₩63,568 | ₩65,714 | ₩59,143 | ₩63,742 | +0.27% | 19.3만 |
|---|
| 2026.05.22 | ₩58,204 | ₩61,449 | ₩57,681 | ₩60,792 | +4.45% | 19.7만 |
|---|
| 2026.05.21 | ₩55,267 | ₩59,008 | ₩55,267 | ₩57,345 | +3.76% | 15.6만 |
|---|
| 2026.05.20 | ₩57,949 | ₩59,008 | ₩55,213 | ₩55,803 | -3.70% | 20만 |
|---|
| 2026.05.19 | ₩56,340 | ₩58,043 | ₩53,644 | ₩57,091 | +1.33% | 14.4만 |
|---|
| 2026.05.18 | ₩65,848 | ₩67,591 | ₩56,340 | ₩57,493 | -12.69% | 21.8만 |
|---|
| 2026.05.15 | ₩63,005 | ₩64,949 | ₩60,752 | ₩64,480 | +2.34% | 22.8만 |
|---|
| 2026.05.14 | ₩64,373 | ₩70,515 | ₩63,944 | ₩68,369 | +6.21% | 26.2만 |
|---|
| 2026.05.13 | ₩56,889 | ₩63,367 | ₩56,340 | ₩62,938 | +10.63% | 27.9만 |
|---|
| 2026.05.12 | ₩57,627 | ₩59,491 | ₩54,368 | ₩56,889 | -1.28% | 16.9만 |
|---|
| 2026.05.11 | ₩59,102 | ₩60,175 | ₩55,387 | ₩57,909 | -2.02% | 18.7만 |
|---|
| 2026.05.08 | ₩60,202 | ₩60,685 | ₩56,501 | ₩60,175 | -0.04% | 11.6만 |
|---|
| 2026.05.07 | ₩59,250 | ₩61,798 | ₩56,501 | ₩59,344 | +0.16% | 21.3만 |
|---|
| 2026.05.06 | ₩62,924 | ₩63,059 | ₩57,533 | ₩59,263 | -5.82% | 15.7만 |
|---|
| 2026.05.05 | ₩61,047 | ₩65,607 | ₩59,143 | ₩62,066 | +1.67% | 26만 |
|---|
| 2026.05.04 | ₩58,338 | ₩61,798 | ₩54,462 | ₩55,575 | -4.74% | 29.9만 |
|---|
| 2026.05.01 | ₩52,410 | ₩57,587 | ₩49,621 | ₩56,608 | +8.01% | 23.6만 |
|---|
| 2026.04.30 | ₩43,921 | ₩52,464 | ₩42,271 | ₩51,968 | +18.32% | 34.4만 |
|---|
| 2026.04.29 | ₩36,572 | ₩38,490 | ₩36,344 | ₩37,725 | +3.15% | 3.8만 |
|---|
| 2026.04.28 | ₩38,476 | ₩38,946 | ₩36,156 | ₩36,934 | -4.01% | 3.9만 |
|---|
| 2026.04.27 | ₩41,038 | ₩41,038 | ₩35,070 | ₩38,758 | -5.56% | 4.7만 |
|---|
| 2026.04.24 | ₩40,246 | ₩41,641 | ₩40,233 | ₩40,997 | +1.87% | 5.5만 |
|---|
| 2026.04.23 | ₩41,024 | ₩42,151 | ₩39,415 | ₩39,509 | -3.69% | 6.3만 |
|---|
| 2026.04.22 | ₩42,526 | ₩42,593 | ₩39,509 | ₩41,158 | -3.22% | 11.7만 |
|---|
| 2026.04.21 | ₩39,764 | ₩44,055 | ₩39,764 | ₩42,446 | +6.75% | 10.6만 |
|---|
| 2026.04.20 | ₩39,013 | ₩40,568 | ₩34,399 | ₩39,697 | +1.75% | 21.2만 |
|---|
| 2026.04.17 | ₩39,415 | ₩39,630 | ₩36,210 | ₩38,490 | -2.35% | 17.6만 |
|---|
| 2026.04.16 | ₩32,133 | ₩34,265 | ₩30,953 | ₩33,702 | +4.88% | 5만 |
|---|
| 2026.04.15 | ₩31,073 | ₩32,039 | ₩30,604 | ₩31,824 | +2.42% | 2.4만 |
|---|
| 2026.04.14 | ₩30,818 | ₩31,771 | ₩30,349 | ₩31,073 | +0.83% | 5.5만 |
|---|
| 2026.04.13 | ₩29,504 | ₩31,274 | ₩29,370 | ₩31,261 | +5.95% | 6.8만 |
|---|
| 2026.04.10 | ₩29,813 | ₩30,175 | ₩29,115 | ₩29,585 | -0.76% | 1.4만 |
|---|
| 2026.04.09 | ₩29,799 | ₩30,443 | ₩29,303 | ₩29,504 | -0.99% | 4.5만 |
|---|
| 2026.04.08 | ₩30,282 | ₩30,443 | ₩29,196 | ₩29,464 | -2.70% | 4만 |
|---|
| 2026.04.07 | ₩30,027 | ₩30,027 | ₩29,115 | ₩29,343 | -2.28% | 2.2만 |
|---|
| 2026.04.06 | ₩29,437 | ₩31,382 | ₩29,102 | ₩29,960 | +1.78% | 3.7만 |
|---|
| 2026.04.02 | ₩28,203 | ₩29,799 | ₩28,203 | ₩29,746 | +5.47% | 1.9만 |
|---|
| 2026.04.01 | ₩29,196 | ₩30,188 | ₩28,270 | ₩28,565 | -2.16% | 4.2만 |
|---|
| 2026.03.31 | ₩27,184 | ₩28,579 | ₩27,184 | ₩28,297 | +4.09% | 3.9만 |
|---|
| 2026.03.30 | ₩28,002 | ₩28,539 | ₩26,621 | ₩26,983 | -3.64% | 1.7만 |
|---|
| 2026.03.27 | ₩28,324 | ₩29,504 | ₩27,211 | ₩27,881 | -1.56% | 5.1만 |
|---|
| 2026.03.26 | ₩29,518 | ₩30,295 | ₩28,230 | ₩28,552 | -3.27% | 5.6만 |
|---|
| 2026.03.25 | ₩26,782 | ₩30,979 | ₩26,406 | ₩30,309 | +13.17% | 13.8만 |
|---|
| 2026.03.24 | ₩24,958 | ₩26,782 | ₩24,958 | ₩26,688 | +6.93% | 7.5만 |
|---|
| 2026.03.23 | ₩24,810 | ₩25,977 | ₩23,979 | ₩25,213 | +1.62% | 4.9만 |
|---|
| 2026.03.20 | ₩25,628 | ₩25,628 | ₩23,898 | ₩24,328 | -5.08% | 1.9만 |
|---|
| 2026.03.19 | ₩25,266 | ₩25,602 | ₩24,569 | ₩25,602 | +1.33% | 1.1만 |
|---|
| 2026.03.18 | ₩26,084 | ₩26,084 | ₩25,602 | ₩25,615 | -1.80% | 6.6천 |
|---|
| 2026.03.17 | ₩25,964 | ₩26,406 | ₩25,776 | ₩26,084 | +0.46% | 1.3만 |
|---|
| 2026.03.16 | ₩25,508 | ₩26,286 | ₩25,508 | ₩25,883 | +1.47% | 2.7만 |
|---|
| 2026.03.13 | ₩25,615 | ₩26,205 | ₩25,052 | ₩25,548 | -0.26% | 2.7만 |
|---|
| 2026.03.12 | ₩26,151 | ₩26,688 | ₩25,105 | ₩25,615 | -2.05% | 8만 |
|---|
| 2026.03.11 | ₩26,098 | ₩27,707 | ₩25,602 | ₩25,816 | -1.08% | 9.3만 |
|---|
| 2026.03.10 | ₩25,494 | ₩26,782 | ₩25,494 | ₩26,111 | +2.42% | 12만 |
|---|
| 2026.03.09 | ₩25,038 | ₩26,379 | ₩24,877 | ₩25,548 | +2.04% | 3.6만 |
|---|
| 2026.03.06 | ₩25,146 | ₩26,272 | ₩25,146 | ₩25,535 | +1.55% | 2.4만 |
|---|
| 2026.03.05 | ₩27,050 | ₩27,399 | ₩25,146 | ₩25,320 | -6.40% | 11.1만 |
|---|
| 2026.03.04 | ₩27,090 | ₩27,493 | ₩26,487 | ₩27,224 | +0.50% | 9.5만 |
|---|
| 2026.03.03 | ₩26,755 | ₩27,224 | ₩25,253 | ₩27,023 | +1.00% | 3.9만 |
|---|
| 2026.03.02 | ₩25,923 | ₩28,834 | ₩25,280 | ₩27,493 | +6.05% | 5.8만 |
|---|
| 2026.02.27 | ₩25,883 | ₩26,701 | ₩25,602 | ₩26,420 | +2.07% | 3.7만 |
|---|
| 2026.02.26 | ₩25,548 | ₩26,782 | ₩25,548 | ₩25,843 | +1.15% | 1.8만 |
|---|
| 2026.02.25 | ₩27,117 | ₩27,439 | ₩25,441 | ₩27,157 | +0.15% | 1.6만 |
|---|
| 2026.02.24 | ₩26,138 | ₩27,224 | ₩26,138 | ₩26,607 | +1.80% | 1.8만 |
|---|
| 2026.02.23 | ₩26,245 | ₩26,245 | ₩24,019 | ₩26,165 | -0.31% | 5.9만 |
|---|
| 2026.02.20 | ₩26,473 | ₩27,801 | ₩26,111 | ₩26,527 | +0.20% | 2.7만 |
|---|
| 2026.02.19 | ₩26,232 | ₩26,849 | ₩25,280 | ₩26,084 | -0.56% | 4.6만 |
|---|
| 2026.02.18 | ₩26,661 | ₩27,680 | ₩26,192 | ₩26,487 | -0.65% | 5.8만 |
|---|
| 2026.02.17 | ₩25,870 | ₩27,144 | ₩25,870 | ₩27,144 | +4.92% | 2.4만 |
|---|
| 2026.02.13 | ₩25,132 | ₩26,165 | ₩25,132 | ₩26,165 | +4.11% | 3.7천 |
|---|
| 2026.02.12 | ₩25,830 | ₩26,835 | ₩24,877 | ₩25,655 | -0.67% | 1.8만 |
|---|
| 2026.02.11 | ₩27,694 | ₩27,855 | ₩25,709 | ₩26,017 | -6.05% | 6.6만 |
|---|
| 2026.02.10 | ₩27,653 | ₩28,458 | ₩25,615 | ₩27,814 | +0.58% | 2.9만 |
|---|
| 2026.02.09 | ₩27,171 | ₩28,364 | ₩26,822 | ₩28,177 | +3.70% | 3.9만 |
|---|
| 2026.02.06 | ₩26,353 | ₩27,734 | ₩26,353 | ₩27,519 | +4.43% | 2.1만 |
|---|
| 2026.02.05 | ₩27,399 | ₩27,828 | ₩25,950 | ₩26,138 | -4.60% | 4.5만 |
|---|
| 2026.02.04 | ₩28,337 | ₩29,102 | ₩27,198 | ₩27,881 | -1.61% | 3.8만 |
|---|
| 2026.02.03 | ₩27,412 | ₩28,834 | ₩26,554 | ₩27,560 | +0.54% | 8.7만 |
|---|
| 2026.02.02 | ₩24,381 | ₩28,109 | ₩24,381 | ₩27,090 | +11.11% | 6.4만 |
|---|
| 2026.01.30 | ₩25,749 | ₩26,514 | ₩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 | ₩23,094 | ₩20,170 | ₩20,197 | -6.11% | 6만 |
|---|
| 2026.01.27 | ₩21,431 | ₩21,632 | ₩21,189 | ₩21,270 | -0.75% | 8.8천 |
|---|
| 2026.01.26 | ₩22,289 | ₩22,289 | ₩21,270 | ₩21,297 | -4.45% | 2.9만 |
|---|
| 2026.01.23 | ₩22,262 | ₩23,858 | ₩21,860 | ₩22,423 | +0.72% | 7.4만 |
|---|
| 2026.01.22 | ₩21,605 | ₩23,228 | ₩21,605 | ₩21,860 | +1.18% | 8.3만 |
|---|
| 2026.01.21 | ₩20,774 | ₩22,745 | ₩20,519 | ₩21,551 | +3.74% | 3.3만 |
|---|
| 2026.01.20 | ₩20,505 | ₩21,176 | ₩20,505 | ₩20,586 | +0.39% | 1.5만 |
|---|
| 2026.01.16 | ₩21,203 | ₩21,337 | ₩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 | ₩20,586 | +1.72% | 2.1만 |
|---|
| 2026.01.12 | ₩20,318 | ₩21,203 | ₩20,237 | ₩20,237 | -0.40% | 1.6만 |
|---|
| 2026.01.09 | ₩20,961 | ₩22,034 | ₩20,130 | ₩20,304 | -3.13% | 1.8만 |
|---|
| 2026.01.08 | ₩20,117 | ₩20,800 | ₩19,956 | ₩20,157 | +0.20% | 4.1만 |
|---|
| 2026.01.07 | ₩20,318 | ₩21,042 | ₩20,318 | ₩20,398 | +0.40% | 1.5만 |
|---|
| 2026.01.06 | ₩20,854 | ₩21,176 | ₩20,385 | ₩20,385 | -2.25% | 9.8천 |
|---|
| 2026.01.05 | ₩19,446 | ₩21,270 | ₩19,446 | ₩20,331 | +4.55% | 5.8만 |
|---|
| 2026.01.02 | ₩19,902 | ₩19,902 | ₩19,057 | ₩19,057 | -4.25% | 1만 |
|---|
| 2025.12.31 | ₩18,789 | ₩19,795 | ₩18,775 | ₩19,714 | +4.93% | 26.6만 |
|---|
| 2025.12.30 | ₩18,413 | ₩18,963 | ₩18,400 | ₩18,775 | +1.97% | 1.7만 |
|---|
| 2025.12.29 | ₩18,641 | ₩18,641 | ₩18,158 | ₩18,413 | -1.22% | 1.8만 |
|---|
| 2025.12.26 | ₩18,950 | ₩18,950 | ₩18,628 | ₩18,896 | -0.28% | 3.7천 |
|---|
| 2025.12.24 | ₩18,185 | ₩19,044 | ₩17,944 | ₩18,762 | +3.17% | 1.9만 |
|---|
| 2025.12.23 | ₩18,118 | ₩18,239 | ₩18,118 | ₩18,172 | +0.30% | 1.7만 |
|---|
| 2025.12.22 | ₩18,333 | ₩18,775 | ₩17,890 | ₩18,118 | -1.17% | 2.6만 |
|---|
| 2025.12.19 | ₩18,869 | ₩19,111 | ₩18,105 | ₩18,105 | -4.05% | 3.3만 |
|---|
| 2025.12.18 | ₩19,352 | ₩19,352 | ₩18,775 | ₩18,816 | -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 | ₩19,406 | -0.21% | 4.9천 |
|---|
| 2025.12.15 | ₩20,023 | ₩20,023 | ₩19,178 | ₩19,473 | -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 | ₩19,540 | -0.88% | 3.9천 |
|---|
| 2025.12.10 | ₩19,030 | ₩19,956 | ₩18,977 | ₩19,929 | +4.72% | 6.9천 |
|---|
| 2025.12.09 | ₩19,647 | ₩19,647 | ₩19,044 | ₩19,111 | -2.73% | 2만 |
|---|
| 2025.12.08 | ₩19,634 | ₩19,754 | ₩19,191 | ₩19,647 | +0.07% | 6.7천 |
|---|
| 2025.12.05 | ₩20,049 | ₩20,117 | ₩19,580 | ₩19,714 | -1.67% | 6.7천 |
|---|
| 2025.12.04 | ₩20,385 | ₩20,519 | ₩20,036 | ₩20,103 | -1.38% | 1.2만 |
|---|
| 2025.12.03 | ₩20,117 | ₩20,868 | ₩20,117 | ₩20,774 | +3.27% | 1.5만 |
|---|
| 2025.12.02 | ₩20,251 | ₩20,532 | ₩20,130 | ₩20,184 | -0.33% | 2.2천 |
|---|
| 2025.12.01 | ₩20,304 | ₩20,881 | ₩20,304 | ₩20,452 | +0.73% | 9.5천 |
|---|
| 2025.11.28 | ₩20,707 | ₩20,894 | ₩20,117 | ₩20,117 | -2.85% | 1.1만 |
|---|
| 2025.11.26 | ₩20,090 | ₩21,136 | ₩20,090 | ₩20,814 | +3.60% | 1.1만 |
|---|
| 2025.11.25 | ₩19,728 | ₩20,599 | ₩19,728 | ₩19,982 | +1.29% | 2.2만 |
|---|
| 2025.11.24 | ₩19,017 | ₩20,023 | ₩18,896 | ₩19,942 | +4.87% | 2.4만 |
|---|
| 2025.11.21 | ₩19,097 | ₩19,097 | ₩18,051 | ₩18,856 | -1.26% | 1.7만 |
|---|
| 2025.11.20 | ₩18,990 | ₩19,057 | ₩18,252 | ₩18,427 | -2.97% | 1.5만 |
|---|
| 2025.11.19 | ₩19,728 | ₩19,728 | ₩18,950 | ₩18,950 | -3.94% | 1.1만 |
|---|
| 2025.11.18 | ₩18,936 | ₩19,821 | ₩18,708 | ₩19,728 | +4.18% | 2.1만 |
|---|
| 2025.11.17 | ₩19,808 | ₩19,982 | ₩18,816 | ₩19,111 | -3.52% | 2.3만 |
|---|
| 2025.11.14 | ₩19,044 | ₩20,170 | ₩18,641 | ₩20,063 | +5.35% | 2.6만 |
|---|
| 2025.11.13 | ₩19,513 | ₩20,277 | ₩18,869 | ₩19,178 | -1.72% | 1.5만 |
|---|
| 2025.11.12 | ₩20,344 | ₩20,425 | ₩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 | ₩20,358 | ₩21,028 | ₩19,862 | ₩20,291 | -0.33% | 2.4만 |
|---|
| 2025.11.07 | ₩20,117 | ₩20,344 | ₩19,862 | ₩20,331 | +1.07% | 6천 |
|---|
| 2025.11.06 | ₩20,908 | ₩20,908 | ₩19,580 | ₩20,358 | -2.63% | 2.8만 |
|---|
| 2025.11.05 | ₩21,082 | ₩21,337 | ₩20,465 | ₩21,042 | -0.19% | 4.4만 |
|---|
| 2025.11.04 | ₩21,256 | ₩21,565 | ₩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 | ₩23,684 | ₩24,931 | ₩23,684 | ₩24,931 | +5.27% | 1.6만 |
|---|
| 2025.10.28 | ₩23,442 | ₩24,462 | ₩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 | ₩23,456 | ₩23,013 | ₩23,054 | -0.41% | 2.7천 |
|---|
| 2025.10.23 | ₩22,638 | ₩23,469 | ₩22,638 | ₩23,469 | +3.67% | 7.1천 |
|---|
| 2025.10.22 | ₩22,463 | ₩23,174 | ₩22,463 | ₩22,665 | +0.90% | 1.2만 |
|---|
| 2025.10.21 | ₩23,054 | ₩23,067 | ₩22,665 | ₩22,665 | -1.69% | 7.1천 |
|---|
| 2025.10.20 | ₩23,201 | ₩23,469 | ₩22,812 | ₩23,067 | -0.58% | 1.2만 |
|---|
| 2025.10.17 | ₩22,423 | ₩23,295 | ₩22,356 | ₩23,201 | +3.47% | 1.4만 |
|---|
| 2025.10.16 | ₩23,603 | ₩23,603 | ₩22,571 | ₩22,906 | -2.95% | 1.4만 |
|---|
| 2025.10.15 | ₩23,456 | ₩23,872 | ₩23,107 | ₩23,590 | +0.57% | 1.4만 |
|---|
| 2025.10.14 | ₩23,134 | ₩23,469 | ₩22,705 | ₩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 | ₩25,012 | ₩23,872 | ₩23,885 | -4.35% | 1.4만 |
|---|