시장 데이터를 불러오는 중
전체 종목
실리콘 모션 테크놀로지 ADR 과거 주가
Silicon Motion Technology Corporation - American Depositary Shares, each representing four ordinary shares · SIMO · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Silicon Motion Technology Corporation - American Depositary Shares, each representing four ordinary shares · SIMO · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩357,801 | ₩361,540 | ₩342,622 | ₩352,328 | -1.53% | 44.8만 |
| 2026.10.08 | ₩372,621 | ₩378,295 | ₩344,464 | ₩349,644 | -6.17% | 86.6만 |
| 2026.10.07 | ₩371,713 | ₩386,799 | ₩367,935 | ₩381,539 | +2.64% | 67.6만 |
| 2026.10.06 | ₩382,380 | ₩393,822 | ₩375,838 | ₩380,444 | -0.51% | 107.5만 |
| 2026.10.05 | ₩375,918 | ₩385,838 | ₩370,298 | ₩377,093 | +0.31% | 72.5만 |
| 2026.10.02 | ₩368,389 | ₩378,495 | ₩366,533 | ₩374,490 | +1.66% | 64.1만 |
| 2026.10.01 | ₩373,048 | ₩375,638 | ₩364,023 | ₩367,467 | -1.50% | 49.2만 |
| 2026.09.30 | ₩372,768 | ₩378,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩373,822 |
| +0.28% |
| 44.4만 |
| 2026.09.29 | ₩376,720 | ₩379,163 | ₩366,106 | ₩368,696 | -2.13% | 43.9만 |
|---|
| 2026.09.28 | ₩365,692 | ₩373,822 | ₩359,590 | ₩371,246 | +1.52% | 41.3만 |
|---|
| 2026.09.25 | ₩368,215 | ₩379,149 | ₩364,557 | ₩368,789 | +0.16% | 47.3만 |
|---|
| 2026.09.24 | ₩358,883 | ₩372,287 | ₩353,796 | ₩367,281 | +2.34% | 60.1만 |
|---|
| 2026.09.23 | ₩371,553 | ₩375,211 | ₩357,080 | ₩369,190 | -0.64% | 55.8만 |
|---|
| 2026.09.22 | ₩354,597 | ₩383,662 | ₩354,597 | ₩378,175 | +6.65% | 122.9만 |
|---|
| 2026.09.21 | ₩370,752 | ₩372,461 | ₩351,900 | ₩359,137 | -3.13% | 99.7만 |
|---|
| 2026.09.18 | ₩344,290 | ₩364,303 | ₩343,943 | ₩363,289 | +5.52% | 87.1만 |
|---|
| 2026.09.17 | ₩331,434 | ₩344,451 | ₩327,095 | ₩338,176 | +2.03% | 70.1만 |
|---|
| 2026.09.16 | ₩326,427 | ₩328,830 | ₩316,788 | ₩321,941 | -1.37% | 61.6만 |
|---|
| 2026.09.15 | ₩319,725 | ₩327,762 | ₩312,222 | ₩319,351 | -0.12% | 80.7만 |
|---|
| 2026.09.14 | ₩357,748 | ₩361,273 | ₩316,067 | ₩316,160 | -11.62% | 142.6만 |
|---|
| 2026.09.11 | ₩363,435 | ₩388,722 | ₩357,615 | ₩379,804 | +4.50% | 77.1만 |
|---|
| 2026.09.10 | ₩359,924 | ₩365,825 | ₩349,217 | ₩354,130 | -1.61% | 57.1만 |
|---|
| 2026.09.09 | ₩365,144 | ₩373,822 | ₩361,860 | ₩370,752 | +1.54% | 70.6만 |
|---|
| 2026.09.08 | ₩349,177 | ₩363,863 | ₩337,388 | ₩363,168 | +4.01% | 120.7만 |
|---|
| 2026.09.04 | ₩319,391 | ₩344,451 | ₩313,156 | ₩342,061 | +7.10% | 74.4만 |
|---|
| 2026.09.03 | ₩319,164 | ₩320,419 | ₩303,277 | ₩314,678 | -1.41% | 88.7만 |
|---|
| 2026.09.02 | ₩314,692 | ₩324,251 | ₩311,074 | ₩323,770 | +2.88% | 60.3만 |
|---|
| 2026.09.01 | ₩320,539 | ₩325,452 | ₩307,095 | ₩316,881 | -1.14% | 67.4만 |
|---|
| 2026.08.31 | ₩329,832 | ₩334,998 | ₩318,737 | ₩329,551 | -0.09% | 58만 |
|---|
| 2026.08.28 | ₩336,761 | ₩340,953 | ₩325,813 | ₩328,176 | -2.55% | 40.5만 |
|---|
| 2026.08.27 | ₩363,142 | ₩363,142 | ₩332,435 | ₩340,552 | -6.22% | 69.6만 |
|---|
| 2026.08.26 | ₩322,662 | ₩352,047 | ₩321,968 | ₩351,273 | +8.87% | 77.6만 |
|---|
| 2026.08.25 | ₩325,212 | ₩335,759 | ₩320,566 | ₩322,862 | -0.72% | 99.5만 |
|---|
| 2026.08.24 | ₩333,770 | ₩343,783 | ₩318,470 | ₩324,665 | -2.73% | 84.5만 |
|---|
| 2026.08.21 | ₩340,058 | ₩347,107 | ₩330,072 | ₩344,931 | +1.43% | 77만 |
|---|
| 2026.08.20 | ₩326,400 | ₩338,523 | ₩324,197 | ₩333,303 | +2.11% | 57.7만 |
|---|
| 2026.08.19 | ₩332,448 | ₩337,695 | ₩319,632 | ₩324,157 | -2.49% | 111.6만 |
|---|
| 2026.08.18 | ₩349,257 | ₩353,649 | ₩331,247 | ₩336,066 | -3.78% | 134만 |
|---|
| 2026.08.17 | ₩360,979 | ₩367,147 | ₩355,131 | ₩364,076 | +0.86% | 121.6만 |
|---|
| 2026.08.14 | ₩340,766 | ₩359,804 | ₩337,054 | ₩359,003 | +5.35% | 111.8만 |
|---|
| 2026.08.13 | ₩319,511 | ₩339,778 | ₩319,351 | ₩332,595 | +4.09% | 101.2만 |
|---|
| 2026.08.12 | ₩307,856 | ₩331,767 | ₩307,068 | ₩322,168 | +4.65% | 182.6만 |
|---|
| 2026.08.11 | ₩305,733 | ₩311,381 | ₩296,882 | ₩299,058 | -2.18% | 283.1만 |
|---|
| 2026.08.10 | ₩317,282 | ₩328,817 | ₩304,251 | ₩307,883 | -2.96% | 291.5만 |
|---|
| 2026.08.07 | ₩359,056 | ₩367,134 | ₩331,580 | ₩341,941 | -4.77% | 61.9만 |
|---|
| 2026.08.06 | ₩326,601 | ₩361,486 | ₩318,430 | ₩357,040 | +9.32% | 127.2만 |
|---|
| 2026.08.05 | ₩347,642 | ₩358,028 | ₩328,283 | ₩329,297 | -5.28% | 99.4만 |
|---|
| 2026.08.04 | ₩355,131 | ₩363,142 | ₩344,851 | ₩358,456 | +0.94% | 95.7만 |
|---|
| 2026.08.03 | ₩324,278 | ₩344,451 | ₩313,891 | ₩335,799 | +3.55% | 113.8만 |
|---|
| 2026.07.31 | ₩360,472 | ₩365,732 | ₩333,770 | ₩338,576 | -6.07% | 153.2만 |
|---|
| 2026.07.30 | ₩347,107 | ₩380,498 | ₩313,891 | ₩340,579 | -1.88% | 260.1만 |
|---|
| 2026.07.29 | ₩299,912 | ₩306,494 | ₩272,850 | ₩279,940 | -6.66% | 166.3만 |
|---|
| 2026.07.28 | ₩301,728 | ₩309,725 | ₩284,479 | ₩295,613 | -2.03% | 153.3만 |
|---|
| 2026.07.27 | ₩365,812 | ₩365,812 | ₩315,146 | ₩326,360 | -10.78% | 142.7만 |
|---|
| 2026.07.24 | ₩370,258 | ₩378,709 | ₩353,930 | ₩361,673 | -2.32% | 66.6만 |
|---|
| 2026.07.23 | ₩368,482 | ₩392,967 | ₩368,482 | ₩385,945 | +4.74% | 88.7만 |
|---|
| 2026.07.22 | ₩366,666 | ₩389,056 | ₩357,508 | ₩376,065 | +2.56% | 46.7만 |
|---|
| 2026.07.21 | ₩360,405 | ₩372,073 | ₩348,456 | ₩371,379 | +3.05% | 49.4만 |
|---|
| 2026.07.20 | ₩360,178 | ₩361,927 | ₩335,118 | ₩337,255 | -6.36% | 89만 |
|---|
| 2026.07.17 | ₩343,142 | ₩361,807 | ₩327,095 | ₩352,902 | +2.84% | 68.8만 |
|---|
| 2026.07.16 | ₩373,822 | ₩384,850 | ₩353,129 | ₩363,743 | -2.70% | 97.9만 |
|---|
| 2026.07.15 | ₩414,449 | ₩420,550 | ₩376,786 | ₩391,712 | -5.49% | 53.4만 |
|---|
| 2026.07.14 | ₩423,888 | ₩423,888 | ₩406,011 | ₩411,752 | -2.86% | 56.7만 |
|---|
| 2026.07.13 | ₩417,947 | ₩423,714 | ₩396,252 | ₩399,870 | -4.33% | 52.7만 |
|---|
| 2026.07.10 | ₩421,031 | ₩439,241 | ₩416,278 | ₩435,703 | +3.48% | 53만 |
|---|
| 2026.07.09 | ₩432,846 | ₩449,922 | ₩427,226 | ₩432,913 | +0.02% | 74.5만 |
|---|
| 2026.07.08 | ₩392,460 | ₩420,564 | ₩389,857 | ₩418,281 | +6.58% | 91.5만 |
|---|
| 2026.07.07 | ₩398,828 | ₩405,838 | ₩379,697 | ₩393,715 | -1.28% | 71.8만 |
|---|
| 2026.07.06 | ₩417,880 | ₩452,512 | ₩413,875 | ₩425,704 | +1.87% | 65.5만 |
|---|
| 2026.07.02 | ₩425,250 | ₩431,525 | ₩381,953 | ₩401,472 | -5.59% | 75.3만 |
|---|
| 2026.07.01 | ₩427,226 | ₩440,029 | ₩422,099 | ₩423,194 | -0.94% | 61.2만 |
|---|
| 2026.06.30 | ₩443,580 | ₩455,262 | ₩437,906 | ₩445,022 | +0.33% | 59만 |
|---|
| 2026.06.29 | ₩405,878 | ₩450,149 | ₩393,181 | ₩443,166 | +9.19% | 147.1만 |
|---|
| 2026.06.26 | ₩419,909 | ₩419,909 | ₩392,514 | ₩407,573 | -2.94% | 111.6만 |
|---|
| 2026.06.25 | ₩460,269 | ₩467,265 | ₩429,228 | ₩434,248 | -5.65% | 77.3만 |
|---|
| 2026.06.24 | ₩428,160 | ₩432,900 | ₩408,534 | ₩429,442 | +0.30% | 83.2만 |
|---|
| 2026.06.23 | ₩415,210 | ₩430,977 | ₩405,864 | ₩425,891 | +2.57% | 84.7만 |
|---|
| 2026.06.22 | ₩443,340 | ₩473,953 | ₩439,575 | ₩449,788 | +1.45% | 104.4만 |
|---|
| 2026.06.18 | ₩432,112 | ₩449,014 | ₩422,232 | ₩429,442 | -0.62% | 152.3만 |
|---|
| 2026.06.17 | ₩389,643 | ₩422,259 | ₩384,183 | ₩410,030 | +5.23% | 109.6만 |
|---|
| 2026.06.16 | ₩369,190 | ₩393,728 | ₩360,912 | ₩377,400 | +2.22% | 99만 |
|---|
| 2026.06.15 | ₩391,178 | ₩397,854 | ₩365,759 | ₩369,016 | -5.67% | 75.7만 |
|---|
| 2026.06.12 | ₩362,808 | ₩382,794 | ₩347,121 | ₩374,477 | +3.22% | 73만 |
|---|
| 2026.06.11 | ₩342,368 | ₩366,880 | ₩340,445 | ₩366,266 | +6.98% | 59.2만 |
|---|
| 2026.06.10 | ₩337,975 | ₩351,246 | ₩329,791 | ₩336,013 | -0.58% | 58.3만 |
|---|
| 2026.06.09 | ₩359,684 | ₩363,249 | ₩319,284 | ₩346,787 | -3.59% | 85.7만 |
|---|
| 2026.06.08 | ₩360,632 | ₩366,239 | ₩347,334 | ₩351,406 | -2.56% | 79.1만 |
|---|
| 2026.06.05 | ₩381,326 | ₩383,168 | ₩342,435 | ₩345,385 | -9.43% | 147.1만 |
|---|
| 2026.06.04 | ₩387,173 | ₩403,381 | ₩380,484 | ₩393,408 | +1.61% | 88.8만 |
|---|
| 2026.06.03 | ₩407,199 | ₩419,669 | ₩391,098 | ₩409,295 | +0.51% | 126.7만 |
|---|
| 2026.06.02 | ₩364,704 | ₩405,037 | ₩357,975 | ₩402,220 | +10.29% | 188.3만 |
|---|
| 2026.06.01 | ₩367,254 | ₩385,358 | ₩354,864 | ₩357,868 | -2.56% | 140.3만 |
|---|
| 2026.05.29 | ₩381,579 | ₩385,691 | ₩358,509 | ₩369,644 | -3.13% | 114.4만 |
|---|
| 2026.05.28 | ₩386,626 | ₩393,835 | ₩370,872 | ₩377,080 | -2.47% | 93.2만 |
|---|
| 2026.05.27 | ₩384,436 | ₩384,436 | ₩357,935 | ₩380,471 | -1.03% | 84.8만 |
|---|
| 2026.05.26 | ₩390,057 | ₩392,514 | ₩368,749 | ₩387,600 | -0.63% | 185만 |
|---|
| 2026.05.22 | ₩356,466 | ₩371,820 | ₩352,448 | ₩368,669 | +3.42% | 80만 |
|---|
| 2026.05.21 | ₩345,572 | ₩353,956 | ₩337,121 | ₩351,807 | +1.80% | 62.6만 |
|---|
| 2026.05.20 | ₩340,939 | ₩344,865 | ₩329,231 | ₩344,477 | +1.04% | 94.4만 |
|---|
| 2026.05.19 | ₩312,836 | ₩348,910 | ₩307,135 | ₩337,668 | +7.94% | 205.3만 |
|---|
| 2026.05.18 | ₩352,688 | ₩356,466 | ₩313,744 | ₩320,099 | -9.24% | 118.4만 |
|---|
| 2026.05.15 | ₩339,297 | ₩354,464 | ₩335,012 | ₩347,107 | +2.30% | 77.2만 |
|---|
| 2026.05.14 | ₩362,821 | ₩364,811 | ₩351,260 | ₩352,261 | -2.91% | 79.5만 |
|---|
| 2026.05.13 | ₩353,783 | ₩365,678 | ₩337,121 | ₩360,298 | +1.84% | 87.6만 |
|---|
| 2026.05.12 | ₩339,511 | ₩346,440 | ₩325,479 | ₩345,399 | +1.73% | 103.7만 |
|---|
| 2026.05.11 | ₩342,608 | ₩363,142 | ₩341,033 | ₩349,858 | +2.12% | 177.8만 |
|---|
| 2026.05.08 | ₩335,345 | ₩340,232 | ₩318,443 | ₩338,563 | +0.96% | 101.1만 |
|---|
| 2026.05.07 | ₩324,224 | ₩336,053 | ₩315,226 | ₩324,037 | -0.06% | 118.1만 |
|---|
| 2026.05.06 | ₩307,589 | ₩327,762 | ₩305,493 | ₩327,028 | +6.32% | 131만 |
|---|
| 2026.05.05 | ₩309,685 | ₩331,888 | ₩297,763 | ₩318,296 | +2.78% | 210.4만 |
|---|
| 2026.05.04 | ₩319,418 | ₩325,613 | ₩296,655 | ₩303,277 | -5.05% | 125.4만 |
|---|
| 2026.05.01 | ₩283,037 | ₩313,744 | ₩280,367 | ₩313,103 | +10.62% | 141.3만 |
|---|
| 2026.04.30 | ₩302,436 | ₩306,161 | ₩264,880 | ₩292,089 | -3.42% | 189.4만 |
|---|
| 2026.04.29 | ₩260,341 | ₩291,021 | ₩257,403 | ₩290,380 | +11.54% | 437.4만 |
|---|
| 2026.04.28 | ₩191,704 | ₩203,813 | ₩187,205 | ₩199,167 | +3.89% | 131.1만 |
|---|
| 2026.04.27 | ₩207,351 | ₩207,912 | ₩193,827 | ₩196,978 | -5.00% | 90.7만 |
|---|
| 2026.04.24 | ₩196,177 | ₩205,322 | ₩189,581 | ₩204,881 | +4.44% | 74.8만 |
|---|
| 2026.04.23 | ₩192,158 | ₩197,058 | ₩185,816 | ₩189,581 | -1.34% | 58.9만 |
|---|
| 2026.04.22 | ₩193,653 | ₩195,122 | ₩187,218 | ₩189,515 | -2.14% | 37.8만 |
|---|
| 2026.04.21 | ₩185,042 | ₩191,584 | ₩184,922 | ₩190,182 | +2.78% | 53만 |
|---|
| 2026.04.20 | ₩189,288 | ₩189,488 | ₩183,240 | ₩185,176 | -2.17% | 44.2만 |
|---|
| 2026.04.17 | ₩186,631 | ₩194,681 | ₩183,747 | ₩186,524 | -0.06% | 84.6만 |
|---|
| 2026.04.16 | ₩184,254 | ₩185,630 | ₩178,033 | ₩182,906 | -0.73% | 52.6만 |
|---|
| 2026.04.15 | ₩173,427 | ₩186,244 | ₩171,571 | ₩185,616 | +7.03% | 113.8만 |
|---|
| 2026.04.14 | ₩170,890 | ₩173,854 | ₩168,407 | ₩173,761 | +1.68% | 79.1만 |
|---|
| 2026.04.13 | ₩168,220 | ₩169,528 | ₩165,563 | ₩168,220 | 0.00% | 44.6만 |
|---|
| 2026.04.10 | ₩168,808 | ₩174,402 | ₩168,607 | ₩169,168 | +0.21% | 53.5만 |
|---|
| 2026.04.09 | ₩161,985 | ₩171,638 | ₩160,423 | ₩169,555 | +4.67% | 96.9만 |
|---|
| 2026.04.08 | ₩165,870 | ₩168,100 | ₩161,144 | ₩162,546 | -2.00% | 56.4만 |
|---|
| 2026.04.07 | ₩155,657 | ₩157,299 | ₩152,346 | ₩156,218 | +0.36% | 23.7만 |
|---|
| 2026.04.06 | ₩152,893 | ₩156,992 | ₩152,319 | ₩155,657 | +1.81% | 16만 |
|---|
| 2026.04.02 | ₩147,753 | ₩154,856 | ₩142,880 | ₩152,066 | +2.92% | 27.4만 |
|---|
| 2026.04.01 | ₩152,479 | ₩158,354 | ₩150,544 | ₩156,178 | +2.43% | 49.4만 |
|---|
| 2026.03.31 | ₩140,998 | ₩151,465 | ₩140,998 | ₩149,916 | +6.33% | 30.2만 |
|---|
| 2026.03.30 | ₩147,540 | ₩147,954 | ₩140,170 | ₩140,784 | -4.58% | 64만 |
|---|
| 2026.03.27 | ₩144,522 | ₩153,534 | ₩144,522 | ₩146,939 | +1.67% | 29.4만 |
|---|
| 2026.03.26 | ₩144,189 | ₩155,390 | ₩143,655 | ₩148,501 | +2.99% | 93.9만 |
|---|
| 2026.03.25 | ₩159,943 | ₩160,183 | ₩147,379 | ₩148,100 | -7.40% | 110.2만 |
|---|
| 2026.03.24 | ₩162,880 | ₩166,084 | ₩154,883 | ₩158,394 | -2.75% | 69.9만 |
|---|
| 2026.03.23 | ₩166,044 | ₩172,893 | ₩164,789 | ₩165,189 | -0.51% | 48.6만 |
|---|
| 2026.03.20 | ₩168,087 | ₩172,893 | ₩162,813 | ₩165,230 | -1.70% | 35.7만 |
|---|
| 2026.03.19 | ₩161,264 | ₩171,251 | ₩160,210 | ₩170,223 | +5.56% | 45.8만 |
|---|
| 2026.03.18 | ₩170,076 | ₩173,293 | ₩166,925 | ₩167,419 | -1.56% | 23.5만 |
|---|
| 2026.03.17 | ₩168,487 | ₩171,972 | ₩165,550 | ₩168,460 | -0.02% | 23.9만 |
|---|
| 2026.03.16 | ₩169,342 | ₩173,560 | ₩166,298 | ₩168,180 | -0.69% | 54.4만 |
|---|
| 2026.03.13 | ₩162,012 | ₩167,192 | ₩161,291 | ₩164,562 | +1.57% | 31.2만 |
|---|
| 2026.03.12 | ₩160,463 | ₩162,626 | ₩156,244 | ₩160,356 | -0.07% | 32.6만 |
|---|
| 2026.03.11 | ₩163,254 | ₩169,889 | ₩162,346 | ₩165,069 | +1.11% | 34.4만 |
|---|
| 2026.03.10 | ₩164,602 | ₩168,100 | ₩162,479 | ₩163,921 | -0.41% | 30.3만 |
|---|
| 2026.03.09 | ₩153,534 | ₩162,800 | ₩150,343 | ₩162,386 | +5.77% | 51.5만 |
|---|
| 2026.03.06 | ₩160,290 | ₩163,574 | ₩154,963 | ₩158,007 | -1.42% | 33.8만 |
|---|
| 2026.03.05 | ₩161,358 | ₩168,127 | ₩160,210 | ₩165,230 | +2.40% | 38만 |
|---|
| 2026.03.04 | ₩161,531 | ₩165,550 | ₩159,275 | ₩163,280 | +1.08% | 53.8만 |
|---|
| 2026.03.03 | ₩164,495 | ₩166,858 | ₩156,204 | ₩159,449 | -3.07% | 85.3만 |
|---|
| 2026.03.02 | ₩167,486 | ₩174,895 | ₩166,885 | ₩172,479 | +2.98% | 69.7만 |
|---|
| 2026.02.27 | ₩170,303 | ₩176,231 | ₩168,888 | ₩172,532 | +1.31% | 54.5만 |
|---|
| 2026.02.26 | ₩189,688 | ₩192,625 | ₩172,479 | ₩175,002 | -7.74% | 102.2만 |
|---|
| 2026.02.25 | ₩186,324 | ₩196,057 | ₩185,282 | ₩190,930 | +2.47% | 67.6만 |
|---|
| 2026.02.24 | ₩184,521 | ₩188,073 | ₩180,369 | ₩181,424 | -1.68% | 36.5만 |
|---|
| 2026.02.23 | ₩180,356 | ₩184,909 | ₩177,793 | ₩181,784 | +0.79% | 44.4만 |
|---|
| 2026.02.20 | ₩176,377 | ₩184,214 | ₩176,231 | ₩180,076 | +2.10% | 44.9만 |
|---|
| 2026.02.19 | ₩177,566 | ₩179,782 | ₩172,693 | ₩176,644 | -0.52% | 50.3만 |
|---|
| 2026.02.18 | ₩175,162 | ₩183,480 | ₩173,454 | ₩177,245 | +1.19% | 47.6만 |
|---|
| 2026.02.17 | ₩178,914 | ₩178,914 | ₩169,288 | ₩175,376 | -1.98% | 57.2만 |
|---|
| 2026.02.13 | ₩182,252 | ₩184,188 | ₩176,231 | ₩181,945 | -0.17% | 51.2만 |
|---|
| 2026.02.12 | ₩187,539 | ₩193,159 | ₩179,515 | ₩184,708 | -1.51% | 70.8만 |
|---|
| 2026.02.11 | ₩178,834 | ₩187,285 | ₩172,492 | ₩186,831 | +4.47% | 88만 |
|---|
| 2026.02.10 | ₩184,241 | ₩184,241 | ₩172,386 | ₩175,323 | -4.84% | 65.9만 |
|---|
| 2026.02.09 | ₩174,628 | ₩184,161 | ₩170,797 | ₩183,640 | +5.16% | 106.9만 |
|---|
| 2026.02.06 | ₩171,064 | ₩178,607 | ₩170,770 | ₩170,970 | -0.05% | 45.3만 |
|---|
| 2026.02.05 | ₩166,872 | ₩173,734 | ₩163,561 | ₩168,460 | +0.95% | 85.5만 |
|---|
| 2026.02.04 | ₩174,895 | ₩178,020 | ₩159,542 | ₩171,384 | -2.01% | 209.1만 |
|---|
| 2026.02.03 | ₩165,910 | ₩168,167 | ₩149,970 | ₩160,770 | -3.10% | 115.5만 |
|---|
| 2026.02.02 | ₩155,537 | ₩164,936 | ₩153,534 | ₩159,876 | +2.79% | 84만 |
|---|
| 2026.01.30 | ₩160,210 | ₩168,554 | ₩156,712 | ₩158,781 | -0.89% | 106.3만 |
|---|
| 2026.01.29 | ₩156,338 | ₩156,338 | ₩148,861 | ₩155,096 | -0.79% | 53.7만 |
|---|
| 2026.01.28 | ₩159,943 | ₩162,813 | ₩155,537 | ₩156,338 | -2.25% | 68만 |
|---|
| 2026.01.27 | ₩154,389 | ₩158,327 | ₩153,534 | ₩155,190 | +0.52% | 57.1만 |
|---|
| 2026.01.26 | ₩152,199 | ₩156,658 | ₩150,170 | ₩151,064 | -0.75% | 34.3만 |
|---|
| 2026.01.23 | ₩153,775 | ₩155,537 | ₩148,194 | ₩150,771 | -1.95% | 44만 |
|---|
| 2026.01.22 | ₩162,880 | ₩170,450 | ₩150,677 | ₩153,895 | -5.52% | 105.2만 |
|---|
| 2026.01.21 | ₩155,737 | ₩164,215 | ₩152,867 | ₩157,286 | +0.99% | 95만 |
|---|
| 2026.01.20 | ₩149,529 | ₩156,872 | ₩148,661 | ₩150,877 | +0.90% | 45.3만 |
|---|
| 2026.01.16 | ₩154,495 | ₩157,513 | ₩150,277 | ₩150,690 | -2.46% | 63.1만 |
|---|
| 2026.01.15 | ₩153,734 | ₩154,469 | ₩147,246 | ₩151,371 | -1.54% | 64.5만 |
|---|
| 2026.01.14 | ₩151,705 | ₩151,718 | ₩143,214 | ₩149,182 | -1.66% | 65.3만 |
|---|
| 2026.01.13 | ₩154,869 | ₩159,195 | ₩150,931 | ₩151,612 | -2.10% | 57만 |
|---|
| 2026.01.12 | ₩151,024 | ₩158,714 | ₩150,864 | ₩153,961 | +1.94% | 81.4만 |
|---|
| 2026.01.09 | ₩147,700 | ₩153,534 | ₩143,414 | ₩151,024 | +2.25% | 72.8만 |
|---|
| 2026.01.08 | ₩157,166 | ₩164,615 | ₩138,127 | ₩148,234 | -5.68% | 189.6만 |
|---|
| 2026.01.07 | ₩140,397 | ₩161,959 | ₩135,284 | ₩161,718 | +15.19% | 278.8만 |
|---|
| 2026.01.06 | ₩127,166 | ₩144,189 | ₩125,965 | ₩140,464 | +10.46% | 132.9만 |
|---|
| 2026.01.05 | ₩126,726 | ₩128,955 | ₩124,349 | ₩124,937 | -1.41% | 20만 |
|---|
| 2026.01.02 | ₩126,232 | ₩128,194 | ₩123,895 | ₩125,177 | -0.84% | 41.4만 |
|---|
| 2025.12.31 | ₩120,851 | ₩124,162 | ₩120,771 | ₩123,762 | +2.41% | 23.7만 |
|---|
| 2025.12.30 | ₩118,996 | ₩124,002 | ₩118,996 | ₩120,771 | +1.49% | 15만 |
|---|
| 2025.12.29 | ₩118,822 | ₩120,825 | ₩117,901 | ₩118,996 | +0.15% | 17.3만 |
|---|
| 2025.12.26 | ₩120,157 | ₩121,132 | ₩118,956 | ₩120,464 | +0.26% | 15.4만 |
|---|
| 2025.12.24 | ₩119,890 | ₩119,917 | ₩117,460 | ₩118,929 | -0.80% | 10.9만 |
|---|
| 2025.12.23 | ₩118,195 | ₩121,746 | ₩117,914 | ₩119,663 | +1.24% | 17.4만 |
|---|
| 2025.12.22 | ₩118,929 | ₩120,424 | ₩117,741 | ₩119,556 | +0.53% | 20.8만 |
|---|
| 2025.12.19 | ₩115,658 | ₩119,143 | ₩115,658 | ₩118,488 | +2.45% | 29만 |
|---|
| 2025.12.18 | ₩116,753 | ₩119,169 | ₩115,324 | ₩115,565 | -1.02% | 59.7만 |
|---|
| 2025.12.17 | ₩114,470 | ₩116,299 | ₩111,266 | ₩112,868 | -1.40% | 27.9만 |
|---|
| 2025.12.16 | ₩115,004 | ₩116,152 | ₩111,479 | ₩114,149 | -0.74% | 31.6만 |
|---|
| 2025.12.15 | ₩118,275 | ₩119,169 | ₩115,965 | ₩116,245 | -1.72% | 20.8만 |
|---|
| 2025.12.12 | ₩123,468 | ₩123,628 | ₩115,565 | ₩117,100 | -5.16% | 61.2만 |
|---|
| 2025.12.11 | ₩125,324 | ₩126,379 | ₩122,093 | ₩124,510 | -0.65% | 26.7만 |
|---|
| 2025.12.10 | ₩126,259 | ₩129,196 | ₩124,616 | ₩127,794 | +1.22% | 16.6만 |
|---|
| 2025.12.09 | ₩122,534 | ₩126,806 | ₩122,373 | ₩126,259 | +3.04% | 16.3만 |
|---|
| 2025.12.08 | ₩124,136 | ₩125,471 | ₩121,652 | ₩123,962 | -0.14% | 28.4만 |
|---|
| 2025.12.05 | ₩122,080 | ₩123,161 | ₩120,678 | ₩123,108 | +0.84% | 24.4만 |
|---|
| 2025.12.04 | ₩120,905 | ₩122,681 | ₩120,451 | ₩121,519 | +0.51% | 32.5만 |
|---|
| 2025.12.03 | ₩118,341 | ₩122,373 | ₩116,152 | ₩121,426 | +2.61% | 37.9만 |
|---|
| 2025.12.02 | ₩119,770 | ₩120,611 | ₩116,459 | ₩118,328 | -1.20% | 21.8만 |
|---|
| 2025.12.01 | ₩118,301 | ₩119,530 | ₩116,005 | ₩118,435 | +0.11% | 31.2만 |
|---|
| 2025.11.28 | ₩116,926 | ₩118,809 | ₩116,926 | ₩118,769 | +1.58% | 9.9만 |
|---|
| 2025.11.26 | ₩114,804 | ₩118,555 | ₩114,243 | ₩116,926 | +1.85% | 30.2만 |
|---|
| 2025.11.25 | ₩111,880 | ₩113,308 | ₩109,330 | ₩113,095 | +1.09% | 37.7만 |
|---|
| 2025.11.24 | ₩110,011 | ₩113,455 | ₩109,410 | ₩111,933 | +1.75% | 32.6만 |
|---|
| 2025.11.21 | ₩106,499 | ₩111,880 | ₩106,499 | ₩108,195 | +1.59% | 77.2만 |
|---|
| 2025.11.20 | ₩116,820 | ₩116,820 | ₩106,486 | ₩107,020 | -8.39% | 55.3만 |
|---|
| 2025.11.19 | ₩113,095 | ₩117,153 | ₩111,359 | ₩113,215 | +0.11% | 30.5만 |
|---|
| 2025.11.18 | ₩112,187 | ₩114,617 | ₩109,477 | ₩112,868 | +0.61% | 42.4만 |
|---|
| 2025.11.17 | ₩114,790 | ₩116,686 | ₩112,227 | ₩114,109 | -0.59% | 28.5만 |
|---|
| 2025.11.14 | ₩111,679 | ₩117,848 | ₩110,465 | ₩115,805 | +3.69% | 56.1만 |
|---|
| 2025.11.13 | ₩120,531 | ₩120,531 | ₩114,523 | ₩115,618 | -4.08% | 46.2만 |
|---|
| 2025.11.12 | ₩126,752 | ₩126,926 | ₩121,078 | ₩121,839 | -3.88% | 36.4만 |
|---|
| 2025.11.11 | ₩126,352 | ₩126,352 | ₩122,534 | ₩124,443 | -1.51% | 20.1만 |
|---|
| 2025.11.10 | ₩129,116 | ₩129,316 | ₩124,136 | ₩126,098 | -2.34% | 50.3만 |
|---|
| 2025.11.07 | ₩124,269 | ₩126,098 | ₩119,570 | ₩125,110 | +0.68% | 34만 |
|---|
| 2025.11.06 | ₩131,933 | ₩133,441 | ₩125,938 | ₩127,327 | -3.49% | 47.1만 |
|---|
| 2025.11.05 | ₩123,321 | ₩133,188 | ₩123,228 | ₩131,853 | +6.92% | 78.8만 |
|---|
| 2025.11.04 | ₩127,046 | ₩130,237 | ₩122,881 | ₩123,215 | -3.02% | 47.8만 |
|---|
| 2025.11.03 | ₩132,640 | ₩134,176 | ₩128,408 | ₩130,384 | -1.70% | 59만 |
|---|
| 2025.10.31 | ₩127,700 | ₩134,963 | ₩124,162 | ₩130,985 | +2.57% | 87.1만 |
|---|
| 2025.10.30 | ₩135,431 | ₩137,954 | ₩131,585 | ₩133,455 | -1.46% | 82.3만 |
|---|
| 2025.10.29 | ₩136,405 | ₩138,848 | ₩133,508 | ₩134,309 | -1.54% | 34.7만 |
|---|
| 2025.10.28 | ₩136,178 | ₩137,099 | ₩129,262 | ₩134,109 | -1.52% | 47.8만 |
|---|
| 2025.10.27 | ₩140,183 | ₩142,320 | ₩136,445 | ₩137,473 | -1.93% | 63.1만 |
|---|
| 2025.10.24 | ₩130,838 | ₩134,416 | ₩129,489 | ₩132,346 | +1.15% | 35.4만 |
|---|
| 2025.10.23 | ₩123,081 | ₩127,874 | ₩122,160 | ₩126,873 | +3.08% | 13.2만 |
|---|
| 2025.10.22 | ₩125,324 | ₩127,500 | ₩118,956 | ₩123,081 | -1.79% | 30만 |
|---|
| 2025.10.21 | ₩127,861 | ₩128,154 | ₩125,484 | ₩125,631 | -1.74% | 21.4만 |
|---|
| 2025.10.20 | ₩128,168 | ₩130,638 | ₩127,273 | ₩128,341 | +0.14% | 17.9만 |
|---|
| 2025.10.17 | ₩122,413 | ₩127,393 | ₩122,333 | ₩125,684 | +2.67% | 35.9만 |
|---|
| 2025.10.16 | ₩125,044 | ₩126,833 | ₩122,413 | ₩123,308 | -1.39% | 38.8만 |
|---|
| 2025.10.15 | ₩123,321 | ₩124,830 | ₩120,411 | ₩123,695 | +0.30% | 38만 |
|---|
| 2025.10.14 | ₩118,155 | ₩121,332 | ₩116,152 | ₩118,475 | +0.27% | 33.8만 |
|---|
| 2025.10.13 | ₩119,850 | ₩121,679 | ₩118,181 | ₩119,850 | 0.00% | 35.7만 |
|---|
| 2025.10.10 | ₩126,499 | ₩126,833 | ₩113,589 | ₩114,550 | -9.45% | 84.8만 |
|---|