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 | ₩78,535 | ₩84,489 | ₩74,069 | ₩79,018 | +0.61% | 77.5만 |
| 2026.09.28–2026.10.02 | ₩70,783 | ₩81,445 | ₩67,779 | ₩80,506 | +13.74% | 67.8만 |
| 2026.09.21–2026.09.25 | ₩62,187 | ₩71,494 | ₩61,691 | ₩70,783 | +13.82% | 77.8만 |
| 2026.09.14–2026.09.18 | ₩55,119 | ₩63,662 | ₩53,778 | ₩61,677 | +11.90% | 92.1만 |
| 2026.09.08–2026.09.11 | ₩56,219 | ₩62,495 | ₩54,194 | ₩56,661 | +0.79% | 57.5만 |
| 2026.08.31–2026.09.04 | ₩55,428 | ₩61,221 | ₩51,713 | ₩54,811 | -1.11% | 73.3만 |
| 2026.08.24–2026.08.28 | ₩57,573 | ₩64,346 | ₩54,717 | ₩56,594 | -1.70% | 112.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,411 |
| ₩69,737 |
| ₩54,395 |
| ₩58,928 |
| -11.27% |
| 113.1만 |
| 2026.08.10–2026.08.14 | ₩58,365 | ₩69,791 | ₩55,642 | ₩66,384 | +13.74% | 127.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,592 | ₩62,670 | ₩47,770 | ₩56,447 | +9.41% | 66.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,376 | ₩58,472 | ₩45,597 | ₩53,416 | +0.08% | 118만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,236 | ₩64,373 | ₩52,638 | ₩53,268 | -10.07% | 58.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,391 | ₩60,698 | ₩50,586 | ₩59,089 | +1.19% | 111.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,646 | ₩62,898 | ₩52,196 | ₩59,236 | +1.01% | 52.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,596 | ₩71,011 | ₩52,437 | ₩57,117 | +4.62% | 119.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,233 | ₩63,246 | ₩49,755 | ₩55,119 | -12.83% | 75.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,118 | ₩66,384 | ₩58,338 | ₩62,965 | -1.80% | 69.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,832 | ₩66,733 | ₩52,263 | ₩62,294 | +15.72% | 73.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,523 | ₩60,282 | ₩49,782 | ₩51,029 | -4.66% | 70.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,568 | ₩65,714 | ₩53,671 | ₩54,046 | -14.98% | 75.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,848 | ₩67,591 | ₩53,644 | ₩60,792 | -7.68% | 91.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,102 | ₩70,515 | ₩54,368 | ₩64,480 | +9.10% | 112.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,338 | ₩65,607 | ₩54,462 | ₩60,175 | +3.15% | 104.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,038 | ₩57,587 | ₩35,070 | ₩56,608 | +37.94% | 70.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,013 | ₩44,055 | ₩34,399 | ₩40,997 | +5.09% | 55.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,504 | ₩39,630 | ₩29,370 | ₩38,490 | +30.45% | 37.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,437 | ₩31,382 | ₩29,102 | ₩29,585 | +0.50% | 15.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,002 | ₩30,188 | ₩26,621 | ₩29,746 | +6.23% | 11.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,810 | ₩30,979 | ₩23,979 | ₩27,881 | +12.38% | 37만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,508 | ₩26,406 | ₩23,898 | ₩24,328 | -4.63% | 7.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,038 | ₩27,707 | ₩24,877 | ₩25,548 | +2.04% | 35.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,923 | ₩28,834 | ₩25,146 | ₩25,535 | -1.50% | 32.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,245 | ₩27,439 | ₩24,019 | ₩26,420 | +0.66% | 14.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,870 | ₩27,801 | ₩25,280 | ₩26,527 | +2.54% | 15.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,171 | ₩28,458 | ₩24,877 | ₩26,165 | -3.70% | 15.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,381 | ₩29,102 | ₩24,381 | ₩27,519 | +12.87% | 25.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,289 | ₩30,845 | ₩20,170 | ₩24,287 | +8.97% | 99.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,505 | ₩23,858 | ₩20,505 | ₩22,423 | +9.35% | 20.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,318 | ₩21,444 | ₩19,808 | ₩20,894 | +2.84% | 11.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,446 | ₩22,034 | ₩19,446 | ₩20,304 | +4.41% | 14.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,641 | ₩19,902 | ₩18,158 | ₩19,057 | +2.23% | 31.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,333 | ₩19,044 | ₩17,890 | ₩18,896 | +3.07% | 6.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,023 | ₩20,023 | ₩18,105 | ₩18,105 | -9.58% | 7.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,634 | ₩19,956 | ₩18,977 | ₩19,486 | -0.75% | 4.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,304 | ₩20,881 | ₩19,580 | ₩19,714 | -2.91% | 4.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,017 | ₩21,136 | ₩18,896 | ₩20,117 | +5.78% | 6.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,808 | ₩19,982 | ₩18,051 | ₩18,856 | -4.81% | 8.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,358 | ₩21,028 | ₩18,641 | ₩20,063 | -1.45% | 9.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,289 | ₩22,530 | ₩19,580 | ₩20,331 | -8.78% | 12.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,147 | ₩24,931 | ₩20,371 | ₩22,034 | -4.81% | 29.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,201 | ₩23,469 | ₩22,463 | ₩23,054 | -0.64% | 4.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,038 | ₩25,038 | ₩22,356 | ₩23,201 | -7.34% | 7.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,971 | ₩25,012 | ₩23,872 | ₩23,885 | -4.35% | 1.4만 |
|---|