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 | ₩78,523 | ₩84,477 | ₩74,058 | ₩79,006 | +0.61% | 77.5만 |
| 2026.09.28–2026.10.02 | ₩70,773 | ₩81,433 | ₩67,769 | ₩80,494 | +13.74% | 67.8만 |
| 2026.09.21–2026.09.25 | ₩62,178 | ₩71,483 | ₩61,681 | ₩70,773 | +13.82% | 77.8만 |
| 2026.09.14–2026.09.18 | ₩55,111 | ₩63,653 | ₩53,770 | ₩61,668 | +11.90% | 92.1만 |
| 2026.09.08–2026.09.11 | ₩56,211 | ₩62,486 | ₩54,186 | ₩56,653 | +0.79% | 57.5만 |
| 2026.08.31–2026.09.04 | ₩55,419 | ₩61,212 | ₩51,705 | ₩54,803 | -1.11% | 73.3만 |
| 2026.08.24–2026.08.28 | ₩57,565 | ₩64,336 | ₩54,709 | ₩56,586 | -1.70% | 112.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,401 |
| ₩69,727 |
| ₩54,387 |
| ₩58,919 |
| -11.27% |
| 113.1만 |
| 2026.08.10–2026.08.14 | ₩58,356 | ₩69,780 | ₩55,634 | ₩66,375 | +13.74% | 127.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,584 | ₩62,660 | ₩47,763 | ₩56,438 | +9.41% | 66.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,368 | ₩58,463 | ₩45,591 | ₩53,408 | +0.08% | 118만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,228 | ₩64,363 | ₩52,630 | ₩53,261 | -10.07% | 58.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,383 | ₩60,689 | ₩50,579 | ₩59,080 | +1.19% | 111.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,638 | ₩62,888 | ₩52,188 | ₩59,228 | +1.01% | 52.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,588 | ₩71,001 | ₩52,429 | ₩57,109 | +4.62% | 119.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,223 | ₩63,237 | ₩49,747 | ₩55,111 | -12.83% | 75.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,108 | ₩66,375 | ₩58,329 | ₩62,955 | -1.80% | 69.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,824 | ₩66,723 | ₩52,255 | ₩62,285 | +15.72% | 73.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,515 | ₩60,273 | ₩49,774 | ₩51,021 | -4.66% | 70.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,559 | ₩65,704 | ₩53,663 | ₩54,038 | -14.98% | 75.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,838 | ₩67,581 | ₩53,636 | ₩60,783 | -7.68% | 91.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,093 | ₩70,505 | ₩54,360 | ₩64,470 | +9.10% | 112.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,329 | ₩65,597 | ₩54,454 | ₩60,166 | +3.15% | 104.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,032 | ₩57,578 | ₩35,065 | ₩56,599 | +37.94% | 70.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,007 | ₩44,049 | ₩34,394 | ₩40,991 | +5.09% | 55.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,500 | ₩39,624 | ₩29,366 | ₩38,484 | +30.45% | 37.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,433 | ₩31,377 | ₩29,098 | ₩29,580 | +0.50% | 15.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,998 | ₩30,184 | ₩26,617 | ₩29,741 | +6.23% | 11.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,807 | ₩30,975 | ₩23,975 | ₩27,877 | +12.38% | 37만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,504 | ₩26,402 | ₩23,895 | ₩24,324 | -4.63% | 7.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,035 | ₩27,703 | ₩24,874 | ₩25,544 | +2.04% | 35.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,920 | ₩28,829 | ₩25,142 | ₩25,531 | -1.50% | 32.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,241 | ₩27,435 | ₩24,016 | ₩26,416 | +0.66% | 14.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,866 | ₩27,797 | ₩25,276 | ₩26,523 | +2.54% | 15.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,167 | ₩28,454 | ₩24,874 | ₩26,161 | -3.70% | 15.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,378 | ₩29,098 | ₩24,378 | ₩27,515 | +12.87% | 25.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,286 | ₩30,841 | ₩20,167 | ₩24,284 | +8.97% | 99.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,502 | ₩23,855 | ₩20,502 | ₩22,420 | +9.35% | 20.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,315 | ₩21,441 | ₩19,805 | ₩20,891 | +2.84% | 11.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,443 | ₩22,031 | ₩19,443 | ₩20,301 | +4.41% | 14.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,639 | ₩19,899 | ₩18,156 | ₩19,054 | +2.23% | 31.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,330 | ₩19,041 | ₩17,888 | ₩18,893 | +3.07% | 6.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,020 | ₩20,020 | ₩18,102 | ₩18,102 | -9.58% | 7.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,631 | ₩19,953 | ₩18,974 | ₩19,483 | -0.75% | 4.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,301 | ₩20,878 | ₩19,577 | ₩19,711 | -2.91% | 4.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,014 | ₩21,133 | ₩18,893 | ₩20,114 | +5.78% | 6.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,805 | ₩19,979 | ₩18,049 | ₩18,853 | -4.81% | 8.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,355 | ₩21,025 | ₩18,639 | ₩20,060 | -1.45% | 9.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,286 | ₩22,527 | ₩19,577 | ₩20,328 | -8.78% | 12.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,144 | ₩24,927 | ₩20,368 | ₩22,031 | -4.81% | 29.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,198 | ₩23,466 | ₩22,460 | ₩23,050 | -0.64% | 4.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,035 | ₩25,035 | ₩22,353 | ₩23,198 | -7.34% | 7.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,968 | ₩25,008 | ₩23,868 | ₩23,881 | -4.35% | 1.4만 |
|---|