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 | ₩77,600 | ₩80,135 | ₩75,186 | ₩79,022 | +1.83% | 16.7만 |
| 2026.10.08 | ₩78,405 | ₩79,464 | ₩74,073 | ₩76,232 | -2.77% | 16.1만 |
| 2026.10.07 | ₩80,256 | ₩81,060 | ₩78,338 | ₩80,403 | +0.18% | 14.5만 |
| 2026.10.06 | ₩82,361 | ₩84,494 | ₩81,235 | ₩82,683 | +0.39% | 12.2만 |
| 2026.10.05 | ₩78,539 | ₩84,172 | ₩75,776 | ₩82,039 | +4.46% | 18.1만 |
| 2026.10.02 | ₩73,751 | ₩81,449 | ₩73,094 | ₩80,510 | +9.17% | 25.7만 |
| 2026.10.01 | ₩70,197 | ₩72,074 | ₩69,084 | ₩71,927 | +2.46% | 6.7만 |
| 2026.09.30 | ₩69,620 | ₩72,758 | ₩68,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,143 |
| +0.75% |
| 12.1만 |
| 2026.09.29 | ₩69,553 | ₩71,618 | ₩68,333 | ₩68,896 | -0.94% | 10.3만 |
|---|
| 2026.09.28 | ₩70,787 | ₩70,921 | ₩67,783 | ₩68,520 | -3.20% | 13.1만 |
|---|
| 2026.09.25 | ₩69,929 | ₩71,498 | ₩67,863 | ₩70,787 | +1.23% | 12.3만 |
|---|
| 2026.09.24 | ₩63,062 | ₩69,298 | ₩62,431 | ₩69,231 | +9.78% | 12.9만 |
|---|
| 2026.09.23 | ₩65,583 | ₩66,522 | ₩63,853 | ₩65,154 | -0.65% | 14.1만 |
|---|
| 2026.09.22 | ₩64,470 | ₩67,756 | ₩64,470 | ₩66,495 | +3.14% | 12.7만 |
|---|
| 2026.09.21 | ₩62,190 | ₩66,804 | ₩61,694 | ₩65,355 | +5.09% | 25.7만 |
|---|
| 2026.09.18 | ₩61,694 | ₩62,324 | ₩59,950 | ₩61,680 | -0.02% | 10.3만 |
|---|
| 2026.09.17 | ₩58,944 | ₩63,665 | ₩57,670 | ₩61,023 | +3.53% | 23.1만 |
|---|
| 2026.09.16 | ₩56,919 | ₩59,682 | ₩54,988 | ₩56,973 | +0.09% | 23.1만 |
|---|
| 2026.09.15 | ₩55,565 | ₩57,965 | ₩54,344 | ₩57,255 | +3.04% | 18.9만 |
|---|
| 2026.09.14 | ₩55,122 | ₩57,308 | ₩53,781 | ₩55,015 | -0.19% | 16.6만 |
|---|
| 2026.09.11 | ₩55,860 | ₩57,992 | ₩55,068 | ₩56,664 | +1.44% | 9.5만 |
|---|
| 2026.09.10 | ₩55,109 | ₩57,134 | ₩54,197 | ₩54,291 | -1.48% | 19.3만 |
|---|
| 2026.09.09 | ₩57,348 | ₩59,615 | ₩57,161 | ₩57,670 | +0.56% | 8.6만 |
|---|
| 2026.09.08 | ₩56,222 | ₩62,499 | ₩55,994 | ₩58,207 | +3.53% | 20.1만 |
|---|
| 2026.09.04 | ₩54,411 | ₩55,350 | ₩53,499 | ₩54,814 | +0.74% | 8.1만 |
|---|
| 2026.09.03 | ₩53,379 | ₩54,572 | ₩51,716 | ₩53,741 | +0.68% | 8.9만 |
|---|
| 2026.09.02 | ₩55,243 | ₩56,329 | ₩52,413 | ₩52,990 | -4.08% | 24.1만 |
|---|
| 2026.09.01 | ₩56,329 | ₩58,529 | ₩53,513 | ₩53,727 | -4.62% | 14.4만 |
|---|
| 2026.08.31 | ₩55,431 | ₩61,224 | ₩54,666 | ₩57,737 | +4.16% | 17.8만 |
|---|
| 2026.08.28 | ₩63,035 | ₩64,041 | ₩54,720 | ₩56,597 | -10.21% | 28.6만 |
|---|
| 2026.08.27 | ₩62,163 | ₩64,349 | ₩61,184 | ₩63,880 | +2.76% | 41.2만 |
|---|
| 2026.08.26 | ₩58,623 | ₩61,519 | ₩56,839 | ₩60,259 | +2.79% | 15.7만 |
|---|
| 2026.08.25 | ₩56,423 | ₩58,918 | ₩55,417 | ₩58,059 | +2.90% | 11.7만 |
|---|
| 2026.08.24 | ₩57,576 | ₩58,167 | ₩55,578 | ₩56,088 | -2.59% | 15.5만 |
|---|
| 2026.08.21 | ₩57,576 | ₩58,931 | ₩54,398 | ₩58,931 | +2.35% | 15.2만 |
|---|
| 2026.08.20 | ₩57,134 | ₩58,663 | ₩55,216 | ₩55,524 | -2.82% | 13.8만 |
|---|
| 2026.08.19 | ₩61,855 | ₩62,807 | ₩56,986 | ₩57,791 | -6.57% | 24만 |
|---|
| 2026.08.18 | ₩63,089 | ₩64,202 | ₩60,353 | ₩61,573 | -2.40% | 18.8만 |
|---|
| 2026.08.17 | ₩66,415 | ₩69,741 | ₩64,564 | ₩65,248 | -1.76% | 41.3만 |
|---|
| 2026.08.14 | ₩61,573 | ₩69,794 | ₩61,359 | ₩66,388 | +7.82% | 62.2만 |
|---|
| 2026.08.13 | ₩59,736 | ₩62,834 | ₩59,682 | ₩60,205 | +0.79% | 14만 |
|---|
| 2026.08.12 | ₩62,955 | ₩66,187 | ₩61,587 | ₩62,485 | -0.75% | 26.8만 |
|---|
| 2026.08.11 | ₩56,477 | ₩62,284 | ₩56,477 | ₩61,573 | +9.02% | 10.3만 |
|---|
| 2026.08.10 | ₩58,368 | ₩59,186 | ₩55,645 | ₩56,061 | -3.95% | 14.2만 |
|---|
| 2026.08.07 | ₩56,973 | ₩57,603 | ₩53,218 | ₩56,450 | -0.92% | 12.7만 |
|---|
| 2026.08.06 | ₩57,643 | ₩60,782 | ₩55,122 | ₩55,685 | -3.40% | 14.1만 |
|---|
| 2026.08.05 | ₩62,311 | ₩62,311 | ₩58,327 | ₩59,172 | -5.04% | 11.7만 |
|---|
| 2026.08.04 | ₩56,745 | ₩62,673 | ₩56,745 | ₩62,431 | +10.02% | 16.8만 |
|---|
| 2026.08.03 | ₩51,595 | ₩56,316 | ₩47,772 | ₩55,270 | +7.12% | 11.2만 |
|---|
| 2026.07.31 | ₩55,806 | ₩55,806 | ₩52,440 | ₩53,419 | -4.28% | 17.5만 |
|---|
| 2026.07.30 | ₩50,750 | ₩54,183 | ₩48,966 | ₩51,608 | +1.69% | 19.6만 |
|---|
| 2026.07.29 | ₩54,894 | ₩58,475 | ₩45,600 | ₩46,834 | -14.68% | 42.3만 |
|---|
| 2026.07.28 | ₩51,474 | ₩52,601 | ₩48,215 | ₩50,991 | -0.94% | 25.1만 |
|---|
| 2026.07.27 | ₩53,379 | ₩55,766 | ₩50,964 | ₩52,815 | -1.06% | 13.6만 |
|---|
| 2026.07.24 | ₩55,685 | ₩57,925 | ₩52,641 | ₩53,271 | -4.34% | 12만 |
|---|
| 2026.07.23 | ₩58,730 | ₩60,326 | ₩55,994 | ₩56,691 | -3.47% | 16.9만 |
|---|
| 2026.07.22 | ₩61,117 | ₩64,108 | ₩58,260 | ₩59,387 | -2.83% | 10.7만 |
|---|
| 2026.07.21 | ₩60,393 | ₩64,376 | ₩59,011 | ₩62,767 | +3.93% | 9.9만 |
|---|
| 2026.07.20 | ₩59,239 | ₩61,989 | ₩58,220 | ₩59,588 | +0.59% | 8.7만 |
|---|
| 2026.07.17 | ₩52,239 | ₩60,084 | ₩50,589 | ₩59,092 | +13.12% | 19.3만 |
|---|
| 2026.07.16 | ₩55,028 | ₩55,028 | ₩52,198 | ₩53,741 | -2.34% | 23.3만 |
|---|
| 2026.07.15 | ₩58,703 | ₩59,011 | ₩53,084 | ₩55,524 | -5.41% | 20.1만 |
|---|
| 2026.07.14 | ₩58,006 | ₩60,701 | ₩55,779 | ₩57,845 | -0.28% | 12.8만 |
|---|
| 2026.07.13 | ₩58,395 | ₩59,789 | ₩55,162 | ₩57,228 | -2.00% | 35.7만 |
|---|
| 2026.07.10 | ₩58,877 | ₩59,548 | ₩57,000 | ₩59,239 | +0.62% | 8.9만 |
|---|
| 2026.07.09 | ₩56,195 | ₩60,366 | ₩56,195 | ₩58,877 | +4.77% | 6.4만 |
|---|
| 2026.07.08 | ₩52,198 | ₩56,383 | ₩52,198 | ₩55,806 | +6.91% | 9.5만 |
|---|
| 2026.07.07 | ₩56,825 | ₩57,375 | ₩52,440 | ₩53,070 | -6.61% | 13.6만 |
|---|
| 2026.07.06 | ₩58,649 | ₩62,901 | ₩57,603 | ₩58,435 | -0.37% | 14.1만 |
|---|
| 2026.07.02 | ₩65,851 | ₩70,371 | ₩53,379 | ₩57,120 | -13.26% | 38.7만 |
|---|
| 2026.07.01 | ₩63,531 | ₩64,390 | ₩58,341 | ₩59,253 | -6.73% | 18.6만 |
|---|
| 2026.06.30 | ₩68,185 | ₩71,015 | ₩62,203 | ₩64,296 | -5.70% | 42.5만 |
|---|
| 2026.06.29 | ₩54,599 | ₩58,314 | ₩52,440 | ₩56,235 | +3.00% | 19.6만 |
|---|
| 2026.06.26 | ₩53,700 | ₩56,450 | ₩51,099 | ₩55,122 | +2.65% | 25.5만 |
|---|
| 2026.06.25 | ₩52,413 | ₩56,329 | ₩49,757 | ₩54,291 | +3.58% | 18.1만 |
|---|
| 2026.06.24 | ₩55,149 | ₩55,538 | ₩51,648 | ₩52,279 | -5.20% | 10.6만 |
|---|
| 2026.06.23 | ₩57,456 | ₩59,011 | ₩54,747 | ₩55,256 | -3.83% | 10만 |
|---|
| 2026.06.22 | ₩63,236 | ₩63,250 | ₩59,736 | ₩60,299 | -4.64% | 11.5만 |
|---|
| 2026.06.18 | ₩60,447 | ₩63,370 | ₩59,079 | ₩62,968 | +4.17% | 15.3만 |
|---|
| 2026.06.17 | ₩61,560 | ₩64,309 | ₩58,341 | ₩59,722 | -2.98% | 16.9만 |
|---|
| 2026.06.16 | ₩63,169 | ₩66,388 | ₩59,642 | ₩60,903 | -3.59% | 15만 |
|---|
| 2026.06.15 | ₩64,121 | ₩64,899 | ₩59,803 | ₩64,242 | +0.19% | 22.6만 |
|---|
| 2026.06.12 | ₩64,242 | ₩66,737 | ₩62,297 | ₩62,297 | -3.03% | 10.9만 |
|---|
| 2026.06.11 | ₩60,044 | ₩65,328 | ₩54,411 | ₩63,920 | +6.46% | 10.4만 |
|---|
| 2026.06.10 | ₩57,643 | ₩62,539 | ₩54,988 | ₩60,044 | +4.16% | 24.3만 |
|---|
| 2026.06.09 | ₩59,467 | ₩59,467 | ₩52,265 | ₩58,247 | -2.05% | 14.1만 |
|---|
| 2026.06.08 | ₩53,835 | ₩58,985 | ₩52,413 | ₩58,099 | +7.92% | 14.1만 |
|---|
| 2026.06.05 | ₩56,128 | ₩56,329 | ₩49,784 | ₩51,032 | -9.08% | 11.8만 |
|---|
| 2026.06.04 | ₩56,986 | ₩60,111 | ₩55,659 | ₩57,643 | +1.15% | 10.1만 |
|---|
| 2026.06.03 | ₩58,167 | ₩60,286 | ₩57,939 | ₩58,985 | +1.41% | 10.4만 |
|---|
| 2026.06.02 | ₩52,306 | ₩60,219 | ₩50,710 | ₩59,964 | +14.64% | 22.5만 |
|---|
| 2026.06.01 | ₩53,526 | ₩54,867 | ₩51,139 | ₩51,622 | -3.56% | 15.5만 |
|---|
| 2026.05.29 | ₩59,293 | ₩60,621 | ₩53,674 | ₩54,049 | -8.84% | 12.8만 |
|---|
| 2026.05.28 | ₩63,209 | ₩63,920 | ₩58,690 | ₩58,690 | -7.15% | 11.9만 |
|---|
| 2026.05.27 | ₩65,248 | ₩65,516 | ₩60,098 | ₩63,115 | -3.27% | 31.6만 |
|---|
| 2026.05.26 | ₩63,571 | ₩65,717 | ₩59,146 | ₩63,746 | +0.27% | 19.3만 |
|---|
| 2026.05.22 | ₩58,207 | ₩61,452 | ₩57,684 | ₩60,795 | +4.45% | 19.7만 |
|---|
| 2026.05.21 | ₩55,270 | ₩59,011 | ₩55,270 | ₩57,348 | +3.76% | 15.6만 |
|---|
| 2026.05.20 | ₩57,952 | ₩59,011 | ₩55,216 | ₩55,806 | -3.70% | 20만 |
|---|
| 2026.05.19 | ₩56,343 | ₩58,046 | ₩53,647 | ₩57,094 | +1.33% | 14.4만 |
|---|
| 2026.05.18 | ₩65,851 | ₩67,595 | ₩56,343 | ₩57,496 | -12.69% | 21.8만 |
|---|
| 2026.05.15 | ₩63,008 | ₩64,953 | ₩60,755 | ₩64,483 | +2.34% | 22.8만 |
|---|
| 2026.05.14 | ₩64,376 | ₩70,519 | ₩63,947 | ₩68,373 | +6.21% | 26.2만 |
|---|
| 2026.05.13 | ₩56,892 | ₩63,370 | ₩56,343 | ₩62,941 | +10.63% | 27.9만 |
|---|
| 2026.05.12 | ₩57,630 | ₩59,494 | ₩54,371 | ₩56,892 | -1.28% | 16.9만 |
|---|
| 2026.05.11 | ₩59,105 | ₩60,178 | ₩55,390 | ₩57,912 | -2.02% | 18.7만 |
|---|
| 2026.05.08 | ₩60,205 | ₩60,688 | ₩56,503 | ₩60,178 | -0.04% | 11.6만 |
|---|
| 2026.05.07 | ₩59,253 | ₩61,801 | ₩56,503 | ₩59,347 | +0.16% | 21.3만 |
|---|
| 2026.05.06 | ₩62,928 | ₩63,062 | ₩57,536 | ₩59,266 | -5.82% | 15.7만 |
|---|
| 2026.05.05 | ₩61,050 | ₩65,610 | ₩59,146 | ₩62,069 | +1.67% | 26만 |
|---|
| 2026.05.04 | ₩58,341 | ₩61,801 | ₩54,465 | ₩55,578 | -4.74% | 29.9만 |
|---|
| 2026.05.01 | ₩52,413 | ₩57,590 | ₩49,623 | ₩56,611 | +8.01% | 23.6만 |
|---|
| 2026.04.30 | ₩43,923 | ₩52,467 | ₩42,274 | ₩51,970 | +18.32% | 34.4만 |
|---|
| 2026.04.29 | ₩36,574 | ₩38,492 | ₩36,346 | ₩37,727 | +3.15% | 3.8만 |
|---|
| 2026.04.28 | ₩38,478 | ₩38,948 | ₩36,158 | ₩36,936 | -4.01% | 3.9만 |
|---|
| 2026.04.27 | ₩41,040 | ₩41,040 | ₩35,072 | ₩38,760 | -5.56% | 4.7만 |
|---|
| 2026.04.24 | ₩40,249 | ₩41,643 | ₩40,235 | ₩41,000 | +1.87% | 5.5만 |
|---|
| 2026.04.23 | ₩41,026 | ₩42,153 | ₩39,417 | ₩39,511 | -3.69% | 6.3만 |
|---|
| 2026.04.22 | ₩42,528 | ₩42,596 | ₩39,511 | ₩41,161 | -3.22% | 11.7만 |
|---|
| 2026.04.21 | ₩39,766 | ₩44,057 | ₩39,766 | ₩42,448 | +6.75% | 10.6만 |
|---|
| 2026.04.20 | ₩39,015 | ₩40,570 | ₩34,401 | ₩39,699 | +1.75% | 21.2만 |
|---|
| 2026.04.17 | ₩39,417 | ₩39,632 | ₩36,212 | ₩38,492 | -2.35% | 17.6만 |
|---|
| 2026.04.16 | ₩32,134 | ₩34,267 | ₩30,954 | ₩33,704 | +4.88% | 5만 |
|---|
| 2026.04.15 | ₩31,075 | ₩32,041 | ₩30,605 | ₩31,826 | +2.42% | 2.4만 |
|---|
| 2026.04.14 | ₩30,820 | ₩31,772 | ₩30,351 | ₩31,075 | +0.83% | 5.5만 |
|---|
| 2026.04.13 | ₩29,506 | ₩31,276 | ₩29,372 | ₩31,263 | +5.95% | 6.8만 |
|---|
| 2026.04.10 | ₩29,814 | ₩30,176 | ₩29,117 | ₩29,586 | -0.76% | 1.4만 |
|---|
| 2026.04.09 | ₩29,801 | ₩30,445 | ₩29,305 | ₩29,506 | -0.99% | 4.5만 |
|---|
| 2026.04.08 | ₩30,284 | ₩30,445 | ₩29,197 | ₩29,466 | -2.70% | 4만 |
|---|
| 2026.04.07 | ₩30,029 | ₩30,029 | ₩29,117 | ₩29,345 | -2.28% | 2.2만 |
|---|
| 2026.04.06 | ₩29,439 | ₩31,383 | ₩29,103 | ₩29,962 | +1.78% | 3.7만 |
|---|
| 2026.04.02 | ₩28,205 | ₩29,801 | ₩28,205 | ₩29,747 | +5.47% | 1.9만 |
|---|
| 2026.04.01 | ₩29,197 | ₩30,190 | ₩28,272 | ₩28,567 | -2.16% | 4.2만 |
|---|
| 2026.03.31 | ₩27,186 | ₩28,580 | ₩27,186 | ₩28,299 | +4.09% | 3.9만 |
|---|
| 2026.03.30 | ₩28,004 | ₩28,540 | ₩26,622 | ₩26,984 | -3.64% | 1.7만 |
|---|
| 2026.03.27 | ₩28,326 | ₩29,506 | ₩27,212 | ₩27,883 | -1.56% | 5.1만 |
|---|
| 2026.03.26 | ₩29,519 | ₩30,297 | ₩28,232 | ₩28,554 | -3.27% | 5.6만 |
|---|
| 2026.03.25 | ₩26,783 | ₩30,981 | ₩26,408 | ₩30,310 | +13.17% | 13.8만 |
|---|
| 2026.03.24 | ₩24,959 | ₩26,783 | ₩24,959 | ₩26,689 | +6.93% | 7.5만 |
|---|
| 2026.03.23 | ₩24,812 | ₩25,978 | ₩23,980 | ₩25,214 | +1.62% | 4.9만 |
|---|
| 2026.03.20 | ₩25,630 | ₩25,630 | ₩23,900 | ₩24,329 | -5.08% | 1.9만 |
|---|
| 2026.03.19 | ₩25,268 | ₩25,603 | ₩24,570 | ₩25,603 | +1.33% | 1.1만 |
|---|
| 2026.03.18 | ₩26,086 | ₩26,086 | ₩25,603 | ₩25,616 | -1.80% | 6.6천 |
|---|
| 2026.03.17 | ₩25,965 | ₩26,408 | ₩25,777 | ₩26,086 | +0.46% | 1.3만 |
|---|
| 2026.03.16 | ₩25,509 | ₩26,287 | ₩25,509 | ₩25,885 | +1.47% | 2.7만 |
|---|
| 2026.03.13 | ₩25,616 | ₩26,206 | ₩25,053 | ₩25,549 | -0.26% | 2.7만 |
|---|
| 2026.03.12 | ₩26,153 | ₩26,689 | ₩25,107 | ₩25,616 | -2.05% | 8만 |
|---|
| 2026.03.11 | ₩26,099 | ₩27,709 | ₩25,603 | ₩25,818 | -1.08% | 9.3만 |
|---|
| 2026.03.10 | ₩25,496 | ₩26,783 | ₩25,496 | ₩26,113 | +2.42% | 12만 |
|---|
| 2026.03.09 | ₩25,040 | ₩26,381 | ₩24,879 | ₩25,549 | +2.04% | 3.6만 |
|---|
| 2026.03.06 | ₩25,147 | ₩26,274 | ₩25,147 | ₩25,536 | +1.55% | 2.4만 |
|---|
| 2026.03.05 | ₩27,051 | ₩27,400 | ₩25,147 | ₩25,321 | -6.40% | 11.1만 |
|---|
| 2026.03.04 | ₩27,092 | ₩27,494 | ₩26,488 | ₩27,226 | +0.50% | 9.5만 |
|---|
| 2026.03.03 | ₩26,756 | ₩27,226 | ₩25,254 | ₩27,025 | +1.00% | 3.9만 |
|---|
| 2026.03.02 | ₩25,925 | ₩28,835 | ₩25,281 | ₩27,494 | +6.05% | 5.8만 |
|---|
| 2026.02.27 | ₩25,885 | ₩26,703 | ₩25,603 | ₩26,421 | +2.07% | 3.7만 |
|---|
| 2026.02.26 | ₩25,549 | ₩26,783 | ₩25,549 | ₩25,844 | +1.15% | 1.8만 |
|---|
| 2026.02.25 | ₩27,118 | ₩27,440 | ₩25,442 | ₩27,159 | +0.15% | 1.6만 |
|---|
| 2026.02.24 | ₩26,139 | ₩27,226 | ₩26,139 | ₩26,609 | +1.80% | 1.8만 |
|---|
| 2026.02.23 | ₩26,247 | ₩26,247 | ₩24,020 | ₩26,166 | -0.31% | 5.9만 |
|---|
| 2026.02.20 | ₩26,475 | ₩27,802 | ₩26,113 | ₩26,528 | +0.20% | 2.7만 |
|---|
| 2026.02.19 | ₩26,233 | ₩26,850 | ₩25,281 | ₩26,086 | -0.56% | 4.6만 |
|---|
| 2026.02.18 | ₩26,662 | ₩27,682 | ₩26,193 | ₩26,488 | -0.65% | 5.8만 |
|---|
| 2026.02.17 | ₩25,871 | ₩27,145 | ₩25,871 | ₩27,145 | +4.92% | 2.4만 |
|---|
| 2026.02.13 | ₩25,134 | ₩26,166 | ₩25,134 | ₩26,166 | +4.11% | 3.7천 |
|---|
| 2026.02.12 | ₩25,831 | ₩26,837 | ₩24,879 | ₩25,657 | -0.67% | 1.8만 |
|---|
| 2026.02.11 | ₩27,695 | ₩27,856 | ₩25,710 | ₩26,019 | -6.05% | 6.6만 |
|---|
| 2026.02.10 | ₩27,655 | ₩28,460 | ₩25,616 | ₩27,816 | +0.58% | 2.9만 |
|---|
| 2026.02.09 | ₩27,172 | ₩28,366 | ₩26,823 | ₩28,178 | +3.70% | 3.9만 |
|---|
| 2026.02.06 | ₩26,354 | ₩27,735 | ₩26,354 | ₩27,521 | +4.43% | 2.1만 |
|---|
| 2026.02.05 | ₩27,400 | ₩27,829 | ₩25,952 | ₩26,139 | -4.60% | 4.5만 |
|---|
| 2026.02.04 | ₩28,339 | ₩29,103 | ₩27,199 | ₩27,883 | -1.61% | 3.8만 |
|---|
| 2026.02.03 | ₩27,414 | ₩28,835 | ₩26,555 | ₩27,561 | +0.54% | 8.7만 |
|---|
| 2026.02.02 | ₩24,382 | ₩28,111 | ₩24,382 | ₩27,092 | +11.11% | 6.4만 |
|---|
| 2026.01.30 | ₩25,750 | ₩26,515 | ₩22,760 | ₩24,289 | -5.68% | 11.9만 |
|---|
| 2026.01.29 | ₩23,470 | ₩30,847 | ₩22,746 | ₩25,978 | +10.69% | 77.4만 |
|---|
| 2026.01.28 | ₩21,512 | ₩23,095 | ₩20,171 | ₩20,198 | -6.11% | 6만 |
|---|
| 2026.01.27 | ₩21,432 | ₩21,633 | ₩21,190 | ₩21,271 | -0.75% | 8.8천 |
|---|
| 2026.01.26 | ₩22,290 | ₩22,290 | ₩21,271 | ₩21,298 | -4.45% | 2.9만 |
|---|
| 2026.01.23 | ₩22,263 | ₩23,859 | ₩21,861 | ₩22,424 | +0.72% | 7.4만 |
|---|
| 2026.01.22 | ₩21,606 | ₩23,229 | ₩21,606 | ₩21,861 | +1.18% | 8.3만 |
|---|
| 2026.01.21 | ₩20,775 | ₩22,746 | ₩20,520 | ₩21,553 | +3.74% | 3.3만 |
|---|
| 2026.01.20 | ₩20,506 | ₩21,177 | ₩20,506 | ₩20,587 | +0.39% | 1.5만 |
|---|
| 2026.01.16 | ₩21,204 | ₩21,338 | ₩20,895 | ₩20,895 | -1.45% | 2.2만 |
|---|
| 2026.01.15 | ₩20,761 | ₩21,445 | ₩20,399 | ₩21,030 | +1.29% | 1만 |
|---|
| 2026.01.14 | ₩20,922 | ₩21,284 | ₩19,809 | ₩19,983 | -4.49% | 4.3만 |
|---|
| 2026.01.13 | ₩20,238 | ₩21,378 | ₩20,238 | ₩20,587 | +1.72% | 2.1만 |
|---|
| 2026.01.12 | ₩20,319 | ₩21,204 | ₩20,238 | ₩20,238 | -0.40% | 1.6만 |
|---|
| 2026.01.09 | ₩20,962 | ₩22,035 | ₩20,131 | ₩20,305 | -3.13% | 1.8만 |
|---|
| 2026.01.08 | ₩20,118 | ₩20,802 | ₩19,957 | ₩20,158 | +0.20% | 4.1만 |
|---|
| 2026.01.07 | ₩20,319 | ₩21,043 | ₩20,319 | ₩20,399 | +0.40% | 1.5만 |
|---|
| 2026.01.06 | ₩20,855 | ₩21,177 | ₩20,386 | ₩20,386 | -2.25% | 9.8천 |
|---|
| 2026.01.05 | ₩19,447 | ₩21,271 | ₩19,447 | ₩20,332 | +4.55% | 5.8만 |
|---|
| 2026.01.02 | ₩19,903 | ₩19,903 | ₩19,058 | ₩19,058 | -4.25% | 1만 |
|---|
| 2025.12.31 | ₩18,790 | ₩19,796 | ₩18,776 | ₩19,715 | +4.93% | 26.6만 |
|---|
| 2025.12.30 | ₩18,414 | ₩18,964 | ₩18,401 | ₩18,776 | +1.97% | 1.7만 |
|---|
| 2025.12.29 | ₩18,642 | ₩18,642 | ₩18,159 | ₩18,414 | -1.22% | 1.8만 |
|---|
| 2025.12.26 | ₩18,951 | ₩18,951 | ₩18,629 | ₩18,897 | -0.28% | 3.7천 |
|---|
| 2025.12.24 | ₩18,186 | ₩19,045 | ₩17,945 | ₩18,763 | +3.17% | 1.9만 |
|---|
| 2025.12.23 | ₩18,119 | ₩18,240 | ₩18,119 | ₩18,173 | +0.30% | 1.7만 |
|---|
| 2025.12.22 | ₩18,334 | ₩18,776 | ₩17,891 | ₩18,119 | -1.17% | 2.6만 |
|---|
| 2025.12.19 | ₩18,870 | ₩19,112 | ₩18,106 | ₩18,106 | -4.05% | 3.3만 |
|---|
| 2025.12.18 | ₩19,353 | ₩19,353 | ₩18,776 | ₩18,817 | -2.77% | 1.7만 |
|---|
| 2025.12.17 | ₩18,937 | ₩19,165 | ₩18,937 | ₩19,165 | +1.20% | 1.2만 |
|---|
| 2025.12.16 | ₩19,447 | ₩19,447 | ₩19,125 | ₩19,407 | -0.21% | 4.9천 |
|---|
| 2025.12.15 | ₩20,024 | ₩20,024 | ₩19,179 | ₩19,474 | -2.75% | 1.2만 |
|---|
| 2025.12.12 | ₩19,460 | ₩19,809 | ₩19,192 | ₩19,487 | +0.14% | 6.4천 |
|---|
| 2025.12.11 | ₩19,715 | ₩19,742 | ₩19,487 | ₩19,541 | -0.88% | 3.9천 |
|---|
| 2025.12.10 | ₩19,031 | ₩19,957 | ₩18,978 | ₩19,930 | +4.72% | 6.9천 |
|---|
| 2025.12.09 | ₩19,648 | ₩19,648 | ₩19,045 | ₩19,112 | -2.73% | 2만 |
|---|
| 2025.12.08 | ₩19,635 | ₩19,755 | ₩19,192 | ₩19,648 | +0.07% | 6.7천 |
|---|
| 2025.12.05 | ₩20,050 | ₩20,118 | ₩19,581 | ₩19,715 | -1.67% | 6.7천 |
|---|
| 2025.12.04 | ₩20,386 | ₩20,520 | ₩20,037 | ₩20,104 | -1.38% | 1.2만 |
|---|
| 2025.12.03 | ₩20,118 | ₩20,869 | ₩20,118 | ₩20,775 | +3.27% | 1.5만 |
|---|
| 2025.12.02 | ₩20,252 | ₩20,533 | ₩20,131 | ₩20,185 | -0.33% | 2.2천 |
|---|
| 2025.12.01 | ₩20,305 | ₩20,882 | ₩20,305 | ₩20,453 | +0.73% | 9.5천 |
|---|
| 2025.11.28 | ₩20,708 | ₩20,895 | ₩20,118 | ₩20,118 | -2.85% | 1.1만 |
|---|
| 2025.11.26 | ₩20,091 | ₩21,137 | ₩20,091 | ₩20,815 | +3.60% | 1.1만 |
|---|
| 2025.11.25 | ₩19,729 | ₩20,600 | ₩19,729 | ₩19,983 | +1.29% | 2.2만 |
|---|
| 2025.11.24 | ₩19,018 | ₩20,024 | ₩18,897 | ₩19,943 | +4.87% | 2.4만 |
|---|
| 2025.11.21 | ₩19,098 | ₩19,098 | ₩18,052 | ₩18,857 | -1.26% | 1.7만 |
|---|
| 2025.11.20 | ₩18,991 | ₩19,058 | ₩18,253 | ₩18,428 | -2.97% | 1.5만 |
|---|
| 2025.11.19 | ₩19,729 | ₩19,729 | ₩18,951 | ₩18,951 | -3.94% | 1.1만 |
|---|
| 2025.11.18 | ₩18,937 | ₩19,822 | ₩18,709 | ₩19,729 | +4.18% | 2.1만 |
|---|
| 2025.11.17 | ₩19,809 | ₩19,983 | ₩18,817 | ₩19,112 | -3.52% | 2.3만 |
|---|
| 2025.11.14 | ₩19,045 | ₩20,171 | ₩18,642 | ₩20,064 | +5.35% | 2.6만 |
|---|
| 2025.11.13 | ₩19,514 | ₩20,278 | ₩18,870 | ₩19,179 | -1.72% | 1.5만 |
|---|
| 2025.11.12 | ₩20,346 | ₩20,426 | ₩19,514 | ₩19,514 | -4.09% | 1.6만 |
|---|
| 2025.11.11 | ₩20,278 | ₩20,278 | ₩19,715 | ₩19,916 | -1.79% | 1.4만 |
|---|
| 2025.11.10 | ₩20,359 | ₩21,030 | ₩19,863 | ₩20,292 | -0.33% | 2.4만 |
|---|
| 2025.11.07 | ₩20,118 | ₩20,346 | ₩19,863 | ₩20,332 | +1.07% | 6천 |
|---|
| 2025.11.06 | ₩20,909 | ₩20,909 | ₩19,581 | ₩20,359 | -2.63% | 2.8만 |
|---|
| 2025.11.05 | ₩21,083 | ₩21,338 | ₩20,466 | ₩21,043 | -0.19% | 4.4만 |
|---|
| 2025.11.04 | ₩21,258 | ₩21,566 | ₩20,802 | ₩21,512 | +1.20% | 2.3만 |
|---|
| 2025.11.03 | ₩22,290 | ₩22,532 | ₩21,311 | ₩22,035 | -1.14% | 2.1만 |
|---|
| 2025.10.31 | ₩21,673 | ₩22,035 | ₩21,325 | ₩22,035 | +1.67% | 1.6만 |
|---|
| 2025.10.30 | ₩23,041 | ₩23,041 | ₩20,372 | ₩21,378 | -7.22% | 12.1만 |
|---|
| 2025.10.29 | ₩23,685 | ₩24,932 | ₩23,685 | ₩24,932 | +5.27% | 1.6만 |
|---|
| 2025.10.28 | ₩23,444 | ₩24,463 | ₩23,444 | ₩23,926 | +2.06% | 12.9만 |
|---|
| 2025.10.27 | ₩23,149 | ₩24,087 | ₩23,149 | ₩23,336 | +0.81% | 1.3만 |
|---|
| 2025.10.24 | ₩23,149 | ₩23,457 | ₩23,014 | ₩23,055 | -0.41% | 2.7천 |
|---|
| 2025.10.23 | ₩22,639 | ₩23,470 | ₩22,639 | ₩23,470 | +3.67% | 7.1천 |
|---|
| 2025.10.22 | ₩22,465 | ₩23,175 | ₩22,465 | ₩22,666 | +0.90% | 1.2만 |
|---|
| 2025.10.21 | ₩23,055 | ₩23,068 | ₩22,666 | ₩22,666 | -1.69% | 7.1천 |
|---|
| 2025.10.20 | ₩23,202 | ₩23,470 | ₩22,813 | ₩23,068 | -0.58% | 1.2만 |
|---|
| 2025.10.17 | ₩22,424 | ₩23,296 | ₩22,357 | ₩23,202 | +3.47% | 1.4만 |
|---|
| 2025.10.16 | ₩23,605 | ₩23,605 | ₩22,572 | ₩22,907 | -2.95% | 1.4만 |
|---|
| 2025.10.15 | ₩23,457 | ₩23,873 | ₩23,108 | ₩23,591 | +0.57% | 1.4만 |
|---|
| 2025.10.14 | ₩23,135 | ₩23,470 | ₩22,706 | ₩22,719 | -1.80% | 1.4만 |
|---|
| 2025.10.13 | ₩25,040 | ₩25,040 | ₩23,108 | ₩23,108 | -7.71% | 2.3만 |
|---|
| 2025.10.10 | ₩24,973 | ₩25,013 | ₩23,873 | ₩23,886 | -4.35% | 1.4만 |
|---|