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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩78,472 | ₩84,421 | ₩74,009 | ₩78,954 | +0.61% | 77.5만 |
| 2026.09.28–2026.10.02 | ₩70,726 | ₩81,379 | ₩67,725 | ₩80,441 | +13.74% | 67.8만 |
| 2026.09.21–2026.09.25 | ₩62,137 | ₩71,436 | ₩61,641 | ₩70,726 | +13.82% | 77.8만 |
| 2026.09.14–2026.09.18 | ₩55,075 | ₩63,611 | ₩53,735 | ₩61,628 | +11.90% | 92.1만 |
| 2026.09.08–2026.09.11 | ₩56,174 | ₩62,445 | ₩54,150 | ₩56,616 | +0.79% | 57.5만 |
| 2026.08.31–2026.09.04 | ₩55,383 | ₩61,172 | ₩51,671 | ₩54,767 | -1.11% | 73.3만 |
| 2026.08.24–2026.08.28 | ₩57,527 | ₩64,294 | ₩54,673 | ₩56,549 | -1.70% | 112.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,358 |
| ₩69,681 |
| ₩54,351 |
| ₩58,880 |
| -11.27% |
| 113.1만 |
| 2026.08.10–2026.08.14 | ₩58,318 | ₩69,735 | ₩55,597 | ₩66,331 | +13.74% | 127.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,551 | ₩62,619 | ₩47,732 | ₩56,401 | +9.41% | 66.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,333 | ₩58,425 | ₩45,561 | ₩53,373 | +0.08% | 118만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,189 | ₩64,321 | ₩52,596 | ₩53,226 | -10.07% | 58.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,344 | ₩60,649 | ₩50,546 | ₩59,041 | +1.19% | 111.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,599 | ₩62,847 | ₩52,154 | ₩59,189 | +1.01% | 52.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,552 | ₩70,954 | ₩52,395 | ₩57,071 | +4.62% | 119.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,182 | ₩63,195 | ₩49,715 | ₩55,075 | -12.83% | 75.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,066 | ₩66,331 | ₩58,291 | ₩62,914 | -1.80% | 69.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,788 | ₩66,679 | ₩52,221 | ₩62,244 | +15.72% | 73.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,480 | ₩60,234 | ₩49,742 | ₩50,988 | -4.66% | 70.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,517 | ₩65,661 | ₩53,628 | ₩54,003 | -14.98% | 75.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,795 | ₩67,537 | ₩53,601 | ₩60,743 | -7.68% | 91.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,055 | ₩70,458 | ₩54,324 | ₩64,428 | +9.10% | 112.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,291 | ₩65,554 | ₩54,418 | ₩60,127 | +3.15% | 104.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,005 | ₩57,540 | ₩35,042 | ₩56,562 | +37.94% | 70.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,981 | ₩44,020 | ₩34,372 | ₩40,964 | +5.09% | 55.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,480 | ₩39,598 | ₩29,346 | ₩38,459 | +30.45% | 37.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,413 | ₩31,356 | ₩29,078 | ₩29,561 | +0.50% | 15.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,980 | ₩30,164 | ₩26,599 | ₩29,722 | +6.23% | 11.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,790 | ₩30,954 | ₩23,960 | ₩27,859 | +12.38% | 37만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,487 | ₩26,385 | ₩23,879 | ₩24,308 | -4.63% | 7.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,018 | ₩27,685 | ₩24,857 | ₩25,527 | +2.04% | 35.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,903 | ₩28,810 | ₩25,125 | ₩25,514 | -1.50% | 32.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,224 | ₩27,417 | ₩24,000 | ₩26,398 | +0.66% | 14.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,849 | ₩27,779 | ₩25,259 | ₩26,506 | +2.54% | 15.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,149 | ₩28,435 | ₩24,857 | ₩26,144 | -3.70% | 15.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,362 | ₩29,078 | ₩24,362 | ₩27,497 | +12.87% | 25.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,271 | ₩30,820 | ₩20,154 | ₩24,268 | +8.97% | 99.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,489 | ₩23,839 | ₩20,489 | ₩22,405 | +9.35% | 20.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,301 | ₩21,427 | ₩19,792 | ₩20,878 | +2.84% | 11.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,430 | ₩22,017 | ₩19,430 | ₩20,288 | +4.41% | 14.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,626 | ₩19,886 | ₩18,144 | ₩19,042 | +2.23% | 31.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,318 | ₩19,028 | ₩17,876 | ₩18,881 | +3.07% | 6.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,006 | ₩20,006 | ₩18,090 | ₩18,090 | -9.58% | 7.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,618 | ₩19,939 | ₩18,961 | ₩19,470 | -0.75% | 4.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,288 | ₩20,864 | ₩19,564 | ₩19,698 | -2.91% | 4.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,001 | ₩21,119 | ₩18,881 | ₩20,100 | +5.78% | 6.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,792 | ₩19,966 | ₩18,037 | ₩18,841 | -4.81% | 8.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,342 | ₩21,012 | ₩18,626 | ₩20,047 | -1.45% | 9.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,271 | ₩22,512 | ₩19,564 | ₩20,315 | -8.78% | 12.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,129 | ₩24,911 | ₩20,355 | ₩22,017 | -4.81% | 29.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,182 | ₩23,450 | ₩22,445 | ₩23,035 | -0.64% | 4.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,018 | ₩25,018 | ₩22,338 | ₩23,182 | -7.34% | 7.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,951 | ₩24,991 | ₩23,852 | ₩23,866 | -4.35% | 1.4만 |
|---|