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 | ₩77,534 | ₩80,066 | ₩75,122 | ₩78,954 | +1.83% | 16.7만 |
| 2026.10.08 | ₩78,338 | ₩79,396 | ₩74,009 | ₩76,167 | -2.77% | 16.1만 |
| 2026.10.07 | ₩80,187 | ₩80,991 | ₩78,271 | ₩80,334 | +0.18% | 14.5만 |
| 2026.10.06 | ₩82,291 | ₩84,421 | ₩81,165 | ₩82,612 | +0.39% | 12.2만 |
| 2026.10.05 | ₩78,472 | ₩84,100 | ₩75,711 | ₩81,969 | +4.46% | 18.1만 |
| 2026.10.02 | ₩73,688 | ₩81,379 | ₩73,031 | ₩80,441 | +9.17% | 25.7만 |
| 2026.10.01 | ₩70,137 | ₩72,013 | ₩69,024 | ₩71,865 | +2.46% | 6.7만 |
| 2026.09.30 | ₩69,560 | ₩72,696 | ₩68,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,083 |
| +0.75% |
| 12.1만 |
| 2026.09.29 | ₩69,493 | ₩71,557 | ₩68,274 | ₩68,837 | -0.94% | 10.3만 |
|---|
| 2026.09.28 | ₩70,726 | ₩70,860 | ₩67,725 | ₩68,462 | -3.20% | 13.1만 |
|---|
| 2026.09.25 | ₩69,869 | ₩71,436 | ₩67,805 | ₩70,726 | +1.23% | 12.3만 |
|---|
| 2026.09.24 | ₩63,008 | ₩69,239 | ₩62,378 | ₩69,172 | +9.78% | 12.9만 |
|---|
| 2026.09.23 | ₩65,527 | ₩66,465 | ₩63,798 | ₩65,098 | -0.65% | 14.1만 |
|---|
| 2026.09.22 | ₩64,415 | ₩67,698 | ₩64,415 | ₩66,438 | +3.14% | 12.7만 |
|---|
| 2026.09.21 | ₩62,137 | ₩66,746 | ₩61,641 | ₩65,299 | +5.09% | 25.7만 |
|---|
| 2026.09.18 | ₩61,641 | ₩62,271 | ₩59,899 | ₩61,628 | -0.02% | 10.3만 |
|---|
| 2026.09.17 | ₩58,894 | ₩63,611 | ₩57,621 | ₩60,971 | +3.53% | 23.1만 |
|---|
| 2026.09.16 | ₩56,870 | ₩59,631 | ₩54,941 | ₩56,924 | +0.09% | 23.1만 |
|---|
| 2026.09.15 | ₩55,517 | ₩57,916 | ₩54,298 | ₩57,205 | +3.04% | 18.9만 |
|---|
| 2026.09.14 | ₩55,075 | ₩57,259 | ₩53,735 | ₩54,968 | -0.19% | 16.6만 |
|---|
| 2026.09.11 | ₩55,812 | ₩57,942 | ₩55,021 | ₩56,616 | +1.44% | 9.5만 |
|---|
| 2026.09.10 | ₩55,061 | ₩57,085 | ₩54,150 | ₩54,244 | -1.48% | 19.3만 |
|---|
| 2026.09.09 | ₩57,299 | ₩59,564 | ₩57,112 | ₩57,621 | +0.56% | 8.6만 |
|---|
| 2026.09.08 | ₩56,174 | ₩62,445 | ₩55,946 | ₩58,157 | +3.53% | 20.1만 |
|---|
| 2026.09.04 | ₩54,365 | ₩55,303 | ₩53,453 | ₩54,767 | +0.74% | 8.1만 |
|---|
| 2026.09.03 | ₩53,333 | ₩54,525 | ₩51,671 | ₩53,695 | +0.68% | 8.9만 |
|---|
| 2026.09.02 | ₩55,195 | ₩56,281 | ₩52,368 | ₩52,944 | -4.08% | 24.1만 |
|---|
| 2026.09.01 | ₩56,281 | ₩58,478 | ₩53,467 | ₩53,681 | -4.62% | 14.4만 |
|---|
| 2026.08.31 | ₩55,383 | ₩61,172 | ₩54,619 | ₩57,688 | +4.16% | 17.8만 |
|---|
| 2026.08.28 | ₩62,981 | ₩63,986 | ₩54,673 | ₩56,549 | -10.21% | 28.6만 |
|---|
| 2026.08.27 | ₩62,110 | ₩64,294 | ₩61,132 | ₩63,825 | +2.76% | 41.2만 |
|---|
| 2026.08.26 | ₩58,572 | ₩61,467 | ₩56,790 | ₩60,207 | +2.79% | 15.7만 |
|---|
| 2026.08.25 | ₩56,375 | ₩58,867 | ₩55,370 | ₩58,009 | +2.90% | 11.7만 |
|---|
| 2026.08.24 | ₩57,527 | ₩58,117 | ₩55,530 | ₩56,040 | -2.59% | 15.5만 |
|---|
| 2026.08.21 | ₩57,527 | ₩58,880 | ₩54,351 | ₩58,880 | +2.35% | 15.2만 |
|---|
| 2026.08.20 | ₩57,085 | ₩58,612 | ₩55,169 | ₩55,477 | -2.82% | 13.8만 |
|---|
| 2026.08.19 | ₩61,802 | ₩62,753 | ₩56,937 | ₩57,741 | -6.57% | 24만 |
|---|
| 2026.08.18 | ₩63,035 | ₩64,147 | ₩60,301 | ₩61,520 | -2.40% | 18.8만 |
|---|
| 2026.08.17 | ₩66,358 | ₩69,681 | ₩64,509 | ₩65,192 | -1.76% | 41.3만 |
|---|
| 2026.08.14 | ₩61,520 | ₩69,735 | ₩61,306 | ₩66,331 | +7.82% | 62.2만 |
|---|
| 2026.08.13 | ₩59,684 | ₩62,780 | ₩59,631 | ₩60,153 | +0.79% | 14만 |
|---|
| 2026.08.12 | ₩62,901 | ₩66,130 | ₩61,534 | ₩62,432 | -0.75% | 26.8만 |
|---|
| 2026.08.11 | ₩56,428 | ₩62,231 | ₩56,428 | ₩61,520 | +9.02% | 10.3만 |
|---|
| 2026.08.10 | ₩58,318 | ₩59,135 | ₩55,597 | ₩56,013 | -3.95% | 14.2만 |
|---|
| 2026.08.07 | ₩56,924 | ₩57,554 | ₩53,172 | ₩56,401 | -0.92% | 12.7만 |
|---|
| 2026.08.06 | ₩57,594 | ₩60,730 | ₩55,075 | ₩55,638 | -3.40% | 14.1만 |
|---|
| 2026.08.05 | ₩62,257 | ₩62,257 | ₩58,277 | ₩59,122 | -5.04% | 11.7만 |
|---|
| 2026.08.04 | ₩56,696 | ₩62,619 | ₩56,696 | ₩62,378 | +10.02% | 16.8만 |
|---|
| 2026.08.03 | ₩51,551 | ₩56,267 | ₩47,732 | ₩55,222 | +7.12% | 11.2만 |
|---|
| 2026.07.31 | ₩55,758 | ₩55,758 | ₩52,395 | ₩53,373 | -4.28% | 17.5만 |
|---|
| 2026.07.30 | ₩50,706 | ₩54,137 | ₩48,924 | ₩51,564 | +1.69% | 19.6만 |
|---|
| 2026.07.29 | ₩54,847 | ₩58,425 | ₩45,561 | ₩46,793 | -14.68% | 42.3만 |
|---|
| 2026.07.28 | ₩51,430 | ₩52,556 | ₩48,174 | ₩50,948 | -0.94% | 25.1만 |
|---|
| 2026.07.27 | ₩53,333 | ₩55,718 | ₩50,921 | ₩52,770 | -1.06% | 13.6만 |
|---|
| 2026.07.24 | ₩55,638 | ₩57,875 | ₩52,596 | ₩53,226 | -4.34% | 12만 |
|---|
| 2026.07.23 | ₩58,679 | ₩60,274 | ₩55,946 | ₩56,643 | -3.47% | 16.9만 |
|---|
| 2026.07.22 | ₩61,065 | ₩64,053 | ₩58,210 | ₩59,336 | -2.83% | 10.7만 |
|---|
| 2026.07.21 | ₩60,341 | ₩64,321 | ₩58,961 | ₩62,713 | +3.93% | 9.9만 |
|---|
| 2026.07.20 | ₩59,189 | ₩61,936 | ₩58,170 | ₩59,537 | +0.59% | 8.7만 |
|---|
| 2026.07.17 | ₩52,194 | ₩60,033 | ₩50,546 | ₩59,041 | +13.12% | 19.3만 |
|---|
| 2026.07.16 | ₩54,981 | ₩54,981 | ₩52,154 | ₩53,695 | -2.34% | 23.3만 |
|---|
| 2026.07.15 | ₩58,653 | ₩58,961 | ₩53,038 | ₩55,477 | -5.41% | 20.1만 |
|---|
| 2026.07.14 | ₩57,956 | ₩60,649 | ₩55,731 | ₩57,795 | -0.28% | 12.8만 |
|---|
| 2026.07.13 | ₩58,344 | ₩59,738 | ₩55,115 | ₩57,179 | -2.00% | 35.7만 |
|---|
| 2026.07.10 | ₩58,827 | ₩59,497 | ₩56,951 | ₩59,189 | +0.62% | 8.9만 |
|---|
| 2026.07.09 | ₩56,147 | ₩60,314 | ₩56,147 | ₩58,827 | +4.77% | 6.4만 |
|---|
| 2026.07.08 | ₩52,154 | ₩56,334 | ₩52,154 | ₩55,758 | +6.91% | 9.5만 |
|---|
| 2026.07.07 | ₩56,777 | ₩57,326 | ₩52,395 | ₩53,025 | -6.61% | 13.6만 |
|---|
| 2026.07.06 | ₩58,599 | ₩62,847 | ₩57,554 | ₩58,385 | -0.37% | 14.1만 |
|---|
| 2026.07.02 | ₩65,795 | ₩70,311 | ₩53,333 | ₩57,071 | -13.26% | 38.7만 |
|---|
| 2026.07.01 | ₩63,477 | ₩64,334 | ₩58,291 | ₩59,202 | -6.73% | 18.6만 |
|---|
| 2026.06.30 | ₩68,127 | ₩70,954 | ₩62,150 | ₩64,241 | -5.70% | 42.5만 |
|---|
| 2026.06.29 | ₩54,552 | ₩58,264 | ₩52,395 | ₩56,187 | +3.00% | 19.6만 |
|---|
| 2026.06.26 | ₩53,654 | ₩56,401 | ₩51,055 | ₩55,075 | +2.65% | 25.5만 |
|---|
| 2026.06.25 | ₩52,368 | ₩56,281 | ₩49,715 | ₩54,244 | +3.58% | 18.1만 |
|---|
| 2026.06.24 | ₩55,102 | ₩55,490 | ₩51,604 | ₩52,234 | -5.20% | 10.6만 |
|---|
| 2026.06.23 | ₩57,406 | ₩58,961 | ₩54,700 | ₩55,209 | -3.83% | 10만 |
|---|
| 2026.06.22 | ₩63,182 | ₩63,195 | ₩59,684 | ₩60,247 | -4.64% | 11.5만 |
|---|
| 2026.06.18 | ₩60,395 | ₩63,316 | ₩59,028 | ₩62,914 | +4.17% | 15.3만 |
|---|
| 2026.06.17 | ₩61,507 | ₩64,254 | ₩58,291 | ₩59,671 | -2.98% | 16.9만 |
|---|
| 2026.06.16 | ₩63,115 | ₩66,331 | ₩59,591 | ₩60,850 | -3.59% | 15만 |
|---|
| 2026.06.15 | ₩64,066 | ₩64,844 | ₩59,751 | ₩64,187 | +0.19% | 22.6만 |
|---|
| 2026.06.12 | ₩64,187 | ₩66,679 | ₩62,244 | ₩62,244 | -3.03% | 10.9만 |
|---|
| 2026.06.11 | ₩59,993 | ₩65,272 | ₩54,365 | ₩63,865 | +6.46% | 10.4만 |
|---|
| 2026.06.10 | ₩57,594 | ₩62,485 | ₩54,941 | ₩59,993 | +4.16% | 24.3만 |
|---|
| 2026.06.09 | ₩59,416 | ₩59,416 | ₩52,221 | ₩58,197 | -2.05% | 14.1만 |
|---|
| 2026.06.08 | ₩53,788 | ₩58,934 | ₩52,368 | ₩58,050 | +7.92% | 14.1만 |
|---|
| 2026.06.05 | ₩56,080 | ₩56,281 | ₩49,742 | ₩50,988 | -9.08% | 11.8만 |
|---|
| 2026.06.04 | ₩56,937 | ₩60,060 | ₩55,611 | ₩57,594 | +1.15% | 10.1만 |
|---|
| 2026.06.03 | ₩58,117 | ₩60,234 | ₩57,889 | ₩58,934 | +1.41% | 10.4만 |
|---|
| 2026.06.02 | ₩52,261 | ₩60,167 | ₩50,666 | ₩59,912 | +14.64% | 22.5만 |
|---|
| 2026.06.01 | ₩53,480 | ₩54,820 | ₩51,095 | ₩51,577 | -3.56% | 15.5만 |
|---|
| 2026.05.29 | ₩59,242 | ₩60,569 | ₩53,628 | ₩54,003 | -8.84% | 12.8만 |
|---|
| 2026.05.28 | ₩63,155 | ₩63,865 | ₩58,639 | ₩58,639 | -7.15% | 11.9만 |
|---|
| 2026.05.27 | ₩65,192 | ₩65,460 | ₩60,046 | ₩63,061 | -3.27% | 31.6만 |
|---|
| 2026.05.26 | ₩63,517 | ₩65,661 | ₩59,095 | ₩63,691 | +0.27% | 19.3만 |
|---|
| 2026.05.22 | ₩58,157 | ₩61,400 | ₩57,634 | ₩60,743 | +4.45% | 19.7만 |
|---|
| 2026.05.21 | ₩55,222 | ₩58,961 | ₩55,222 | ₩57,299 | +3.76% | 15.6만 |
|---|
| 2026.05.20 | ₩57,902 | ₩58,961 | ₩55,169 | ₩55,758 | -3.70% | 20만 |
|---|
| 2026.05.19 | ₩56,294 | ₩57,996 | ₩53,601 | ₩57,045 | +1.33% | 14.4만 |
|---|
| 2026.05.18 | ₩65,795 | ₩67,537 | ₩56,294 | ₩57,447 | -12.69% | 21.8만 |
|---|
| 2026.05.15 | ₩62,954 | ₩64,897 | ₩60,703 | ₩64,428 | +2.34% | 22.8만 |
|---|
| 2026.05.14 | ₩64,321 | ₩70,458 | ₩63,892 | ₩68,314 | +6.21% | 26.2만 |
|---|
| 2026.05.13 | ₩56,844 | ₩63,316 | ₩56,294 | ₩62,887 | +10.63% | 27.9만 |
|---|
| 2026.05.12 | ₩57,581 | ₩59,443 | ₩54,324 | ₩56,844 | -1.28% | 16.9만 |
|---|
| 2026.05.11 | ₩59,055 | ₩60,127 | ₩55,343 | ₩57,862 | -2.02% | 18.7만 |
|---|
| 2026.05.08 | ₩60,153 | ₩60,636 | ₩56,455 | ₩60,127 | -0.04% | 11.6만 |
|---|
| 2026.05.07 | ₩59,202 | ₩61,748 | ₩56,455 | ₩59,296 | +0.16% | 21.3만 |
|---|
| 2026.05.06 | ₩62,874 | ₩63,008 | ₩57,487 | ₩59,215 | -5.82% | 15.7만 |
|---|
| 2026.05.05 | ₩60,998 | ₩65,554 | ₩59,095 | ₩62,016 | +1.67% | 26만 |
|---|
| 2026.05.04 | ₩58,291 | ₩61,748 | ₩54,418 | ₩55,530 | -4.74% | 29.9만 |
|---|
| 2026.05.01 | ₩52,368 | ₩57,540 | ₩49,581 | ₩56,562 | +8.01% | 23.6만 |
|---|
| 2026.04.30 | ₩43,886 | ₩52,422 | ₩42,237 | ₩51,926 | +18.32% | 34.4만 |
|---|
| 2026.04.29 | ₩36,542 | ₩38,459 | ₩36,315 | ₩37,695 | +3.15% | 3.8만 |
|---|
| 2026.04.28 | ₩38,445 | ₩38,914 | ₩36,127 | ₩36,904 | -4.01% | 3.9만 |
|---|
| 2026.04.27 | ₩41,005 | ₩41,005 | ₩35,042 | ₩38,727 | -5.56% | 4.7만 |
|---|
| 2026.04.24 | ₩40,214 | ₩41,608 | ₩40,201 | ₩40,964 | +1.87% | 5.5만 |
|---|
| 2026.04.23 | ₩40,991 | ₩42,117 | ₩39,383 | ₩39,477 | -3.69% | 6.3만 |
|---|
| 2026.04.22 | ₩42,492 | ₩42,559 | ₩39,477 | ₩41,125 | -3.22% | 11.7만 |
|---|
| 2026.04.21 | ₩39,732 | ₩44,020 | ₩39,732 | ₩42,412 | +6.75% | 10.6만 |
|---|
| 2026.04.20 | ₩38,981 | ₩40,536 | ₩34,372 | ₩39,665 | +1.75% | 21.2만 |
|---|
| 2026.04.17 | ₩39,383 | ₩39,598 | ₩36,181 | ₩38,459 | -2.35% | 17.6만 |
|---|
| 2026.04.16 | ₩32,107 | ₩34,238 | ₩30,928 | ₩33,675 | +4.88% | 5만 |
|---|
| 2026.04.15 | ₩31,048 | ₩32,013 | ₩30,579 | ₩31,799 | +2.42% | 2.4만 |
|---|
| 2026.04.14 | ₩30,794 | ₩31,745 | ₩30,325 | ₩31,048 | +0.83% | 5.5만 |
|---|
| 2026.04.13 | ₩29,480 | ₩31,249 | ₩29,346 | ₩31,236 | +5.95% | 6.8만 |
|---|
| 2026.04.10 | ₩29,789 | ₩30,150 | ₩29,092 | ₩29,561 | -0.76% | 1.4만 |
|---|
| 2026.04.09 | ₩29,775 | ₩30,418 | ₩29,279 | ₩29,480 | -0.99% | 4.5만 |
|---|
| 2026.04.08 | ₩30,258 | ₩30,418 | ₩29,172 | ₩29,440 | -2.70% | 4만 |
|---|
| 2026.04.07 | ₩30,003 | ₩30,003 | ₩29,092 | ₩29,320 | -2.28% | 2.2만 |
|---|
| 2026.04.06 | ₩29,413 | ₩31,356 | ₩29,078 | ₩29,936 | +1.78% | 3.7만 |
|---|
| 2026.04.02 | ₩28,181 | ₩29,775 | ₩28,181 | ₩29,722 | +5.47% | 1.9만 |
|---|
| 2026.04.01 | ₩29,172 | ₩30,164 | ₩28,248 | ₩28,542 | -2.16% | 4.2만 |
|---|
| 2026.03.31 | ₩27,162 | ₩28,556 | ₩27,162 | ₩28,274 | +4.09% | 3.9만 |
|---|
| 2026.03.30 | ₩27,980 | ₩28,516 | ₩26,599 | ₩26,961 | -3.64% | 1.7만 |
|---|
| 2026.03.27 | ₩28,301 | ₩29,480 | ₩27,189 | ₩27,859 | -1.56% | 5.1만 |
|---|
| 2026.03.26 | ₩29,494 | ₩30,271 | ₩28,207 | ₩28,529 | -3.27% | 5.6만 |
|---|
| 2026.03.25 | ₩26,760 | ₩30,954 | ₩26,385 | ₩30,284 | +13.17% | 13.8만 |
|---|
| 2026.03.24 | ₩24,938 | ₩26,760 | ₩24,938 | ₩26,666 | +6.93% | 7.5만 |
|---|
| 2026.03.23 | ₩24,790 | ₩25,956 | ₩23,960 | ₩25,192 | +1.62% | 4.9만 |
|---|
| 2026.03.20 | ₩25,608 | ₩25,608 | ₩23,879 | ₩24,308 | -5.08% | 1.9만 |
|---|
| 2026.03.19 | ₩25,246 | ₩25,581 | ₩24,549 | ₩25,581 | +1.33% | 1.1만 |
|---|
| 2026.03.18 | ₩26,063 | ₩26,063 | ₩25,581 | ₩25,594 | -1.80% | 6.6천 |
|---|
| 2026.03.17 | ₩25,943 | ₩26,385 | ₩25,755 | ₩26,063 | +0.46% | 1.3만 |
|---|
| 2026.03.16 | ₩25,487 | ₩26,264 | ₩25,487 | ₩25,862 | +1.47% | 2.7만 |
|---|
| 2026.03.13 | ₩25,594 | ₩26,184 | ₩25,032 | ₩25,527 | -0.26% | 2.7만 |
|---|
| 2026.03.12 | ₩26,130 | ₩26,666 | ₩25,085 | ₩25,594 | -2.05% | 8만 |
|---|
| 2026.03.11 | ₩26,077 | ₩27,685 | ₩25,581 | ₩25,795 | -1.08% | 9.3만 |
|---|
| 2026.03.10 | ₩25,474 | ₩26,760 | ₩25,474 | ₩26,090 | +2.42% | 12만 |
|---|
| 2026.03.09 | ₩25,018 | ₩26,358 | ₩24,857 | ₩25,527 | +2.04% | 3.6만 |
|---|
| 2026.03.06 | ₩25,125 | ₩26,251 | ₩25,125 | ₩25,514 | +1.55% | 2.4만 |
|---|
| 2026.03.05 | ₩27,028 | ₩27,377 | ₩25,125 | ₩25,300 | -6.40% | 11.1만 |
|---|
| 2026.03.04 | ₩27,068 | ₩27,470 | ₩26,465 | ₩27,202 | +0.50% | 9.5만 |
|---|
| 2026.03.03 | ₩26,733 | ₩27,202 | ₩25,233 | ₩27,001 | +1.00% | 3.9만 |
|---|
| 2026.03.02 | ₩25,903 | ₩28,810 | ₩25,259 | ₩27,470 | +6.05% | 5.8만 |
|---|
| 2026.02.27 | ₩25,862 | ₩26,680 | ₩25,581 | ₩26,398 | +2.07% | 3.7만 |
|---|
| 2026.02.26 | ₩25,527 | ₩26,760 | ₩25,527 | ₩25,822 | +1.15% | 1.8만 |
|---|
| 2026.02.25 | ₩27,095 | ₩27,417 | ₩25,420 | ₩27,135 | +0.15% | 1.6만 |
|---|
| 2026.02.24 | ₩26,117 | ₩27,202 | ₩26,117 | ₩26,586 | +1.80% | 1.8만 |
|---|
| 2026.02.23 | ₩26,224 | ₩26,224 | ₩24,000 | ₩26,144 | -0.31% | 5.9만 |
|---|
| 2026.02.20 | ₩26,452 | ₩27,779 | ₩26,090 | ₩26,506 | +0.20% | 2.7만 |
|---|
| 2026.02.19 | ₩26,211 | ₩26,827 | ₩25,259 | ₩26,063 | -0.56% | 4.6만 |
|---|
| 2026.02.18 | ₩26,640 | ₩27,658 | ₩26,171 | ₩26,465 | -0.65% | 5.8만 |
|---|
| 2026.02.17 | ₩25,849 | ₩27,122 | ₩25,849 | ₩27,122 | +4.92% | 2.4만 |
|---|
| 2026.02.13 | ₩25,112 | ₩26,144 | ₩25,112 | ₩26,144 | +4.11% | 3.7천 |
|---|
| 2026.02.12 | ₩25,809 | ₩26,814 | ₩24,857 | ₩25,635 | -0.67% | 1.8만 |
|---|
| 2026.02.11 | ₩27,671 | ₩27,832 | ₩25,688 | ₩25,996 | -6.05% | 6.6만 |
|---|
| 2026.02.10 | ₩27,631 | ₩28,435 | ₩25,594 | ₩27,792 | +0.58% | 2.9만 |
|---|
| 2026.02.09 | ₩27,149 | ₩28,341 | ₩26,800 | ₩28,154 | +3.70% | 3.9만 |
|---|
| 2026.02.06 | ₩26,331 | ₩27,712 | ₩26,331 | ₩27,497 | +4.43% | 2.1만 |
|---|
| 2026.02.05 | ₩27,377 | ₩27,805 | ₩25,929 | ₩26,117 | -4.60% | 4.5만 |
|---|
| 2026.02.04 | ₩28,315 | ₩29,078 | ₩27,176 | ₩27,859 | -1.61% | 3.8만 |
|---|
| 2026.02.03 | ₩27,390 | ₩28,810 | ₩26,532 | ₩27,537 | +0.54% | 8.7만 |
|---|
| 2026.02.02 | ₩24,362 | ₩28,087 | ₩24,362 | ₩27,068 | +11.11% | 6.4만 |
|---|
| 2026.01.30 | ₩25,728 | ₩26,492 | ₩22,740 | ₩24,268 | -5.68% | 11.9만 |
|---|
| 2026.01.29 | ₩23,450 | ₩30,820 | ₩22,727 | ₩25,956 | +10.69% | 77.4만 |
|---|
| 2026.01.28 | ₩21,494 | ₩23,075 | ₩20,154 | ₩20,181 | -6.11% | 6만 |
|---|
| 2026.01.27 | ₩21,414 | ₩21,615 | ₩21,172 | ₩21,253 | -0.75% | 8.8천 |
|---|
| 2026.01.26 | ₩22,271 | ₩22,271 | ₩21,253 | ₩21,280 | -4.45% | 2.9만 |
|---|
| 2026.01.23 | ₩22,244 | ₩23,839 | ₩21,842 | ₩22,405 | +0.72% | 7.4만 |
|---|
| 2026.01.22 | ₩21,588 | ₩23,209 | ₩21,588 | ₩21,842 | +1.18% | 8.3만 |
|---|
| 2026.01.21 | ₩20,757 | ₩22,727 | ₩20,502 | ₩21,534 | +3.74% | 3.3만 |
|---|
| 2026.01.20 | ₩20,489 | ₩21,159 | ₩20,489 | ₩20,569 | +0.39% | 1.5만 |
|---|
| 2026.01.16 | ₩21,186 | ₩21,320 | ₩20,878 | ₩20,878 | -1.45% | 2.2만 |
|---|
| 2026.01.15 | ₩20,744 | ₩21,427 | ₩20,382 | ₩21,012 | +1.29% | 1만 |
|---|
| 2026.01.14 | ₩20,904 | ₩21,266 | ₩19,792 | ₩19,966 | -4.49% | 4.3만 |
|---|
| 2026.01.13 | ₩20,221 | ₩21,360 | ₩20,221 | ₩20,569 | +1.72% | 2.1만 |
|---|
| 2026.01.12 | ₩20,301 | ₩21,186 | ₩20,221 | ₩20,221 | -0.40% | 1.6만 |
|---|
| 2026.01.09 | ₩20,945 | ₩22,017 | ₩20,114 | ₩20,288 | -3.13% | 1.8만 |
|---|
| 2026.01.08 | ₩20,100 | ₩20,784 | ₩19,939 | ₩20,141 | +0.20% | 4.1만 |
|---|
| 2026.01.07 | ₩20,301 | ₩21,025 | ₩20,301 | ₩20,382 | +0.40% | 1.5만 |
|---|
| 2026.01.06 | ₩20,837 | ₩21,159 | ₩20,368 | ₩20,368 | -2.25% | 9.8천 |
|---|
| 2026.01.05 | ₩19,430 | ₩21,253 | ₩19,430 | ₩20,315 | +4.55% | 5.8만 |
|---|
| 2026.01.02 | ₩19,886 | ₩19,886 | ₩19,042 | ₩19,042 | -4.25% | 1만 |
|---|
| 2025.12.31 | ₩18,774 | ₩19,779 | ₩18,760 | ₩19,698 | +4.93% | 26.6만 |
|---|
| 2025.12.30 | ₩18,398 | ₩18,948 | ₩18,385 | ₩18,760 | +1.97% | 1.7만 |
|---|
| 2025.12.29 | ₩18,626 | ₩18,626 | ₩18,144 | ₩18,398 | -1.22% | 1.8만 |
|---|
| 2025.12.26 | ₩18,934 | ₩18,934 | ₩18,613 | ₩18,881 | -0.28% | 3.7천 |
|---|
| 2025.12.24 | ₩18,171 | ₩19,028 | ₩17,929 | ₩18,747 | +3.17% | 1.9만 |
|---|
| 2025.12.23 | ₩18,104 | ₩18,224 | ₩18,104 | ₩18,157 | +0.30% | 1.7만 |
|---|
| 2025.12.22 | ₩18,318 | ₩18,760 | ₩17,876 | ₩18,104 | -1.17% | 2.6만 |
|---|
| 2025.12.19 | ₩18,854 | ₩19,095 | ₩18,090 | ₩18,090 | -4.05% | 3.3만 |
|---|
| 2025.12.18 | ₩19,336 | ₩19,336 | ₩18,760 | ₩18,800 | -2.77% | 1.7만 |
|---|
| 2025.12.17 | ₩18,921 | ₩19,149 | ₩18,921 | ₩19,149 | +1.20% | 1.2만 |
|---|
| 2025.12.16 | ₩19,430 | ₩19,430 | ₩19,109 | ₩19,390 | -0.21% | 4.9천 |
|---|
| 2025.12.15 | ₩20,006 | ₩20,006 | ₩19,162 | ₩19,457 | -2.75% | 1.2만 |
|---|
| 2025.12.12 | ₩19,444 | ₩19,792 | ₩19,176 | ₩19,470 | +0.14% | 6.4천 |
|---|
| 2025.12.11 | ₩19,698 | ₩19,725 | ₩19,470 | ₩19,524 | -0.88% | 3.9천 |
|---|
| 2025.12.10 | ₩19,015 | ₩19,939 | ₩18,961 | ₩19,913 | +4.72% | 6.9천 |
|---|
| 2025.12.09 | ₩19,631 | ₩19,631 | ₩19,028 | ₩19,095 | -2.73% | 2만 |
|---|
| 2025.12.08 | ₩19,618 | ₩19,738 | ₩19,176 | ₩19,631 | +0.07% | 6.7천 |
|---|
| 2025.12.05 | ₩20,033 | ₩20,100 | ₩19,564 | ₩19,698 | -1.67% | 6.7천 |
|---|
| 2025.12.04 | ₩20,368 | ₩20,502 | ₩20,020 | ₩20,087 | -1.38% | 1.2만 |
|---|
| 2025.12.03 | ₩20,100 | ₩20,851 | ₩20,100 | ₩20,757 | +3.27% | 1.5만 |
|---|
| 2025.12.02 | ₩20,234 | ₩20,516 | ₩20,114 | ₩20,167 | -0.33% | 2.2천 |
|---|
| 2025.12.01 | ₩20,288 | ₩20,864 | ₩20,288 | ₩20,435 | +0.73% | 9.5천 |
|---|
| 2025.11.28 | ₩20,690 | ₩20,878 | ₩20,100 | ₩20,100 | -2.85% | 1.1만 |
|---|
| 2025.11.26 | ₩20,073 | ₩21,119 | ₩20,073 | ₩20,797 | +3.60% | 1.1만 |
|---|
| 2025.11.25 | ₩19,712 | ₩20,583 | ₩19,712 | ₩19,966 | +1.29% | 2.2만 |
|---|
| 2025.11.24 | ₩19,001 | ₩20,006 | ₩18,881 | ₩19,926 | +4.87% | 2.4만 |
|---|
| 2025.11.21 | ₩19,082 | ₩19,082 | ₩18,037 | ₩18,841 | -1.26% | 1.7만 |
|---|
| 2025.11.20 | ₩18,975 | ₩19,042 | ₩18,238 | ₩18,412 | -2.97% | 1.5만 |
|---|
| 2025.11.19 | ₩19,712 | ₩19,712 | ₩18,934 | ₩18,934 | -3.94% | 1.1만 |
|---|
| 2025.11.18 | ₩18,921 | ₩19,805 | ₩18,693 | ₩19,712 | +4.18% | 2.1만 |
|---|
| 2025.11.17 | ₩19,792 | ₩19,966 | ₩18,800 | ₩19,095 | -3.52% | 2.3만 |
|---|
| 2025.11.14 | ₩19,028 | ₩20,154 | ₩18,626 | ₩20,047 | +5.35% | 2.6만 |
|---|
| 2025.11.13 | ₩19,497 | ₩20,261 | ₩18,854 | ₩19,162 | -1.72% | 1.5만 |
|---|
| 2025.11.12 | ₩20,328 | ₩20,409 | ₩19,497 | ₩19,497 | -4.09% | 1.6만 |
|---|
| 2025.11.11 | ₩20,261 | ₩20,261 | ₩19,698 | ₩19,899 | -1.79% | 1.4만 |
|---|
| 2025.11.10 | ₩20,342 | ₩21,012 | ₩19,846 | ₩20,275 | -0.33% | 2.4만 |
|---|
| 2025.11.07 | ₩20,100 | ₩20,328 | ₩19,846 | ₩20,315 | +1.07% | 6천 |
|---|
| 2025.11.06 | ₩20,891 | ₩20,891 | ₩19,564 | ₩20,342 | -2.63% | 2.8만 |
|---|
| 2025.11.05 | ₩21,065 | ₩21,320 | ₩20,449 | ₩21,025 | -0.19% | 4.4만 |
|---|
| 2025.11.04 | ₩21,239 | ₩21,548 | ₩20,784 | ₩21,494 | +1.20% | 2.3만 |
|---|
| 2025.11.03 | ₩22,271 | ₩22,512 | ₩21,293 | ₩22,017 | -1.14% | 2.1만 |
|---|
| 2025.10.31 | ₩21,655 | ₩22,017 | ₩21,306 | ₩22,017 | +1.67% | 1.6만 |
|---|
| 2025.10.30 | ₩23,022 | ₩23,022 | ₩20,355 | ₩21,360 | -7.22% | 12.1만 |
|---|
| 2025.10.29 | ₩23,665 | ₩24,911 | ₩23,665 | ₩24,911 | +5.27% | 1.6만 |
|---|
| 2025.10.28 | ₩23,424 | ₩24,442 | ₩23,424 | ₩23,906 | +2.06% | 12.9만 |
|---|
| 2025.10.27 | ₩23,129 | ₩24,067 | ₩23,129 | ₩23,316 | +0.81% | 1.3만 |
|---|
| 2025.10.24 | ₩23,129 | ₩23,437 | ₩22,995 | ₩23,035 | -0.41% | 2.7천 |
|---|
| 2025.10.23 | ₩22,620 | ₩23,450 | ₩22,620 | ₩23,450 | +3.67% | 7.1천 |
|---|
| 2025.10.22 | ₩22,445 | ₩23,156 | ₩22,445 | ₩22,646 | +0.90% | 1.2만 |
|---|
| 2025.10.21 | ₩23,035 | ₩23,048 | ₩22,646 | ₩22,646 | -1.69% | 7.1천 |
|---|
| 2025.10.20 | ₩23,182 | ₩23,450 | ₩22,794 | ₩23,048 | -0.58% | 1.2만 |
|---|
| 2025.10.17 | ₩22,405 | ₩23,276 | ₩22,338 | ₩23,182 | +3.47% | 1.4만 |
|---|
| 2025.10.16 | ₩23,584 | ₩23,584 | ₩22,553 | ₩22,888 | -2.95% | 1.4만 |
|---|
| 2025.10.15 | ₩23,437 | ₩23,852 | ₩23,089 | ₩23,571 | +0.57% | 1.4만 |
|---|
| 2025.10.14 | ₩23,115 | ₩23,450 | ₩22,687 | ₩22,700 | -1.80% | 1.4만 |
|---|
| 2025.10.13 | ₩25,018 | ₩25,018 | ₩23,089 | ₩23,089 | -7.71% | 2.3만 |
|---|
| 2025.10.10 | ₩24,951 | ₩24,991 | ₩23,852 | ₩23,866 | -4.35% | 1.4만 |
|---|