시장 데이터를 불러오는 중
전체 종목
Si타임 과거 주가
SiTime Corporation - Common Stock · SITM · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SiTime Corporation - Common Stock · SITM · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩880,542 | ₩884,538 | ₩805,385 | ₩821,127 | -6.75% | 38.4만 |
| 2026.10.08 | ₩875,152 | ₩898,550 | ₩843,426 | ₩864,961 | -1.16% | 36.2만 |
| 2026.10.07 | ₩920,662 | ₩930,444 | ₩890,391 | ₩891,913 | -3.12% | 34만 |
| 2026.10.06 | ₩966,373 | ₩980,855 | ₩942,116 | ₩953,460 | -1.34% | 24.9만 |
| 2026.10.05 | ₩956,759 | ₩970,812 | ₩938,737 | ₩952,093 | -0.49% | 25.9만 |
| 2026.10.02 | ₩940,038 | ₩971,254 | ₩936,096 | ₩951,288 | +1.20% | 41.9만 |
| 2026.10.01 | ₩878,290 | ₩932,650 | ₩860,893 | ₩910,297 | +3.64% | 41.8만 |
| 2026.09.30 | ₩881,736 | ₩883,492 | ₩858,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩874,307 |
| -0.84% |
| 41.6만 |
| 2026.09.29 | ₩902,171 | ₩902,171 | ₩866,221 | ₩873,502 | -3.18% | 34.6만 |
|---|
| 2026.09.28 | ₩885,919 | ₩893,495 | ₩851,311 | ₩880,502 | -0.61% | 33.5만 |
|---|
| 2026.09.25 | ₩871,585 | ₩898,213 | ₩856,339 | ₩888,038 | +1.89% | 50.2만 |
|---|
| 2026.09.24 | ₩791,909 | ₩865,403 | ₩775,751 | ₩862,521 | +8.92% | 45만 |
|---|
| 2026.09.23 | ₩841,281 | ₩842,032 | ₩796,066 | ₩816,487 | -2.95% | 34.1만 |
|---|
| 2026.09.22 | ₩834,643 | ₩851,485 | ₩832,726 | ₩849,755 | +1.81% | 52.4만 |
|---|
| 2026.09.21 | ₩844,633 | ₩864,840 | ₩824,654 | ₩855,923 | +1.34% | 71.6만 |
|---|
| 2026.09.18 | ₩826,705 | ₩831,345 | ₩806,163 | ₩823,675 | -0.37% | 106.2만 |
|---|
| 2026.09.17 | ₩777,937 | ₩815,227 | ₩763,978 | ₩802,663 | +3.18% | 66.2만 |
|---|
| 2026.09.16 | ₩751,333 | ₩759,901 | ₩723,469 | ₩736,020 | -2.04% | 50.7만 |
|---|
| 2026.09.15 | ₩762,784 | ₩770,268 | ₩725,132 | ₩738,018 | -3.25% | 41만 |
|---|
| 2026.09.14 | ₩797,836 | ₩797,836 | ₩743,046 | ₩748,691 | -6.16% | 51.8만 |
|---|
| 2026.09.11 | ₩824,486 | ₩864,881 | ₩815,026 | ₩852,356 | +3.38% | 38만 |
|---|
| 2026.09.10 | ₩770,106 | ₩835,153 | ₩758,949 | ₩807,584 | +4.87% | 59만 |
|---|
| 2026.09.09 | ₩795,100 | ₩823,567 | ₩788,463 | ₩790,957 | -0.52% | 38.7만 |
|---|
| 2026.09.08 | ₩842,756 | ₩859,517 | ₩801,282 | ₩803,132 | -4.70% | 31.5만 |
|---|
| 2026.09.04 | ₩787,685 | ₩823,272 | ₩781,745 | ₩820,752 | +4.20% | 29.9만 |
|---|
| 2026.09.03 | ₩761,403 | ₩779,747 | ₩740,485 | ₩770,300 | +1.17% | 25.4만 |
|---|
| 2026.09.02 | ₩741,182 | ₩766,365 | ₩730,006 | ₩762,731 | +2.91% | 43.5만 |
|---|
| 2026.09.01 | ₩740,177 | ₩749,483 | ₩718,870 | ₩741,182 | +0.14% | 31.5만 |
|---|
| 2026.08.31 | ₩753,720 | ₩769,375 | ₩742,859 | ₩758,172 | +0.59% | 31.3만 |
|---|
| 2026.08.28 | ₩789,710 | ₩803,199 | ₩746,506 | ₩748,034 | -5.28% | 34만 |
|---|
| 2026.08.27 | ₩820,805 | ₩836,832 | ₩796,173 | ₩804,393 | -2.00% | 21.3만 |
|---|
| 2026.08.26 | ₩794,202 | ₩818,619 | ₩784,427 | ₩800,477 | +0.79% | 20.9만 |
|---|
| 2026.08.25 | ₩808,308 | ₩808,697 | ₩784,594 | ₩796,629 | -1.44% | 28.5만 |
|---|
| 2026.08.24 | ₩804,540 | ₩805,016 | ₩767,732 | ₩779,023 | -3.17% | 32.9만 |
|---|
| 2026.08.21 | ₩824,667 | ₩851,472 | ₩807,101 | ₩824,426 | -0.03% | 33.3만 |
|---|
| 2026.08.20 | ₩831,358 | ₩842,152 | ₩797,849 | ₩802,944 | -3.42% | 31.6만 |
|---|
| 2026.08.19 | ₩917,216 | ₩927,269 | ₩828,676 | ₩829,628 | -9.55% | 51.9만 |
|---|
| 2026.08.18 | ₩951,932 | ₩972,153 | ₩900,629 | ₩911,892 | -4.21% | 39.8만 |
|---|
| 2026.08.17 | ₩972,153 | ₩1,012,366 | ₩971,147 | ₩1,004,924 | +3.37% | 51.5만 |
|---|
| 2026.08.14 | ₩925,221 | ₩959,709 | ₩919,274 | ₩954,600 | +3.18% | 29.2만 |
|---|
| 2026.08.13 | ₩902,788 | ₩950,779 | ₩899,891 | ₩922,445 | +2.18% | 34만 |
|---|
| 2026.08.12 | ₩946,836 | ₩959,401 | ₩909,895 | ₩912,509 | -3.63% | 43만 |
|---|
| 2026.08.11 | ₩936,015 | ₩937,960 | ₩892,892 | ₩894,514 | -4.43% | 39.6만 |
|---|
| 2026.08.10 | ₩980,332 | ₩998,488 | ₩924,229 | ₩925,167 | -5.63% | 54.8만 |
|---|
| 2026.08.07 | ₩956,853 | ₩1,022,637 | ₩952,039 | ₩972,528 | +1.64% | 72.6만 |
|---|
| 2026.08.06 | ₩918,356 | ₩930,135 | ₩834,965 | ₩921,869 | +0.38% | 139.8만 |
|---|
| 2026.08.05 | ₩763,482 | ₩788,342 | ₩728,270 | ₩728,270 | -4.61% | 68만 |
|---|
| 2026.08.04 | ₩791,895 | ₩799,673 | ₩771,018 | ₩781,825 | -1.27% | 45.7만 |
|---|
| 2026.08.03 | ₩696,651 | ₩749,804 | ₩685,616 | ₩737,924 | +5.92% | 35.6만 |
|---|
| 2026.07.31 | ₩749,885 | ₩771,018 | ₩717,214 | ₩717,650 | -4.30% | 47.1만 |
|---|
| 2026.07.30 | ₩667,004 | ₩719,151 | ₩657,792 | ₩707,821 | +6.12% | 66.5만 |
|---|
| 2026.07.29 | ₩650,337 | ₩656,585 | ₩615,487 | ₩619,710 | -4.71% | 51.2만 |
|---|
| 2026.07.28 | ₩663,746 | ₩670,450 | ₩622,191 | ₩658,516 | -0.79% | 51.2만 |
|---|
| 2026.07.27 | ₩750,904 | ₩753,586 | ₩680,011 | ₩700,848 | -6.67% | 37.4만 |
|---|
| 2026.07.24 | ₩760,223 | ₩763,643 | ₩713,111 | ₩743,475 | -2.20% | 43.1만 |
|---|
| 2026.07.23 | ₩768,148 | ₩790,300 | ₩759,526 | ₩772,908 | +0.62% | 19만 |
|---|
| 2026.07.22 | ₩766,995 | ₩800,853 | ₩765,594 | ₩792,029 | +3.26% | 34.1만 |
|---|
| 2026.07.21 | ₩794,564 | ₩795,154 | ₩768,000 | ₩791,372 | -0.40% | 53만 |
|---|
| 2026.07.20 | ₩755,369 | ₩771,018 | ₩741,545 | ₩744,401 | -1.45% | 43만 |
|---|
| 2026.07.17 | ₩724,421 | ₩765,936 | ₩697,295 | ₩744,159 | +2.72% | 49만 |
|---|
| 2026.07.16 | ₩782,429 | ₩798,493 | ₩745,956 | ₩757,059 | -3.24% | 66.5만 |
|---|
| 2026.07.15 | ₩852,866 | ₩852,987 | ₩785,687 | ₩821,140 | -3.72% | 28만 |
|---|
| 2026.07.14 | ₩851,445 | ₩851,445 | ₩812,277 | ₩836,494 | -1.76% | 27.8만 |
|---|
| 2026.07.13 | ₩814,127 | ₩837,955 | ₩800,289 | ₩807,959 | -0.76% | 26.6만 |
|---|
| 2026.07.10 | ₩852,812 | ₩863,026 | ₩832,209 | ₩843,346 | -1.11% | 24.7만 |
|---|
| 2026.07.09 | ₩878,973 | ₩901,936 | ₩868,561 | ₩869,104 | -1.12% | 46.6만 |
|---|
| 2026.07.08 | ₩784,480 | ₩825,485 | ₩777,722 | ₩820,805 | +4.63% | 51.5만 |
|---|
| 2026.07.07 | ₩777,722 | ₩803,534 | ₩756,268 | ₩794,068 | +2.10% | 82.3만 |
|---|
| 2026.07.06 | ₩817,694 | ₩862,963 | ₩816,447 | ₩825,270 | +0.93% | 40.5만 |
|---|
| 2026.07.02 | ₩942,800 | ₩951,878 | ₩785,969 | ₩806,766 | -14.43% | 85.1만 |
|---|
| 2026.07.01 | ₩975,505 | ₩982,880 | ₩931,926 | ₩943,779 | -3.25% | 29.8만 |
|---|
| 2026.06.30 | ₩952,669 | ₩1,016,134 | ₩948,673 | ₩999,721 | +4.94% | 53.7만 |
|---|
| 2026.06.29 | ₩905,738 | ₩955,807 | ₩861,180 | ₩952,669 | +5.18% | 53.5만 |
|---|
| 2026.06.26 | ₩876,801 | ₩925,221 | ₩839,189 | ₩901,340 | +2.80% | 353.7만 |
|---|
| 2026.06.25 | ₩988,619 | ₩994,720 | ₩901,802 | ₩906,046 | -8.35% | 55.5만 |
|---|
| 2026.06.24 | ₩955,257 | ₩976,805 | ₩913,636 | ₩928,533 | -2.80% | 54.3만 |
|---|
| 2026.06.23 | ₩930,290 | ₩973,105 | ₩921,212 | ₩947,882 | +1.89% | 41.9만 |
|---|
| 2026.06.22 | ₩987,372 | ₩1,013,077 | ₩963,148 | ₩1,009,859 | +2.28% | 80.2만 |
|---|
| 2026.06.18 | ₩948,687 | ₩981,660 | ₩924,892 | ₩977,570 | +3.04% | 67.2만 |
|---|
| 2026.06.17 | ₩938,777 | ₩949,089 | ₩901,702 | ₩908,071 | -3.27% | 39.5만 |
|---|
| 2026.06.16 | ₩1,018,601 | ₩1,018,601 | ₩916,224 | ₩918,329 | -9.84% | 50만 |
|---|
| 2026.06.15 | ₩1,005,675 | ₩1,031,782 | ₩976,779 | ₩995,565 | -1.01% | 58.2만 |
|---|
| 2026.06.12 | ₩975,344 | ₩996,235 | ₩959,709 | ₩978,710 | +0.35% | 43.3만 |
|---|
| 2026.06.11 | ₩920,260 | ₩969,739 | ₩903,767 | ₩967,111 | +5.09% | 48.9만 |
|---|
| 2026.06.10 | ₩879,657 | ₩930,585 | ₩868,313 | ₩890,666 | +1.25% | 48.9만 |
|---|
| 2026.06.09 | ₩915,714 | ₩928,305 | ₩816,809 | ₩884,350 | -3.43% | 54.1만 |
|---|
| 2026.06.08 | ₩880,106 | ₩896,767 | ₩848,119 | ₩890,733 | +1.21% | 43.5만 |
|---|
| 2026.06.05 | ₩898,403 | ₩932,636 | ₩831,519 | ₩838,974 | -6.61% | 69.7만 |
|---|
| 2026.06.04 | ₩918,517 | ₩967,251 | ₩890,358 | ₩947,989 | +3.21% | 45.6만 |
|---|
| 2026.06.03 | ₩968,237 | ₩969,363 | ₩905,778 | ₩955,726 | -1.29% | 61.4만 |
|---|
| 2026.06.02 | ₩917,846 | ₩945,308 | ₩914,749 | ₩940,078 | +2.42% | 47.3만 |
|---|
| 2026.06.01 | ₩923,733 | ₩935,948 | ₩887,434 | ₩891,712 | -3.47% | 54.9만 |
|---|
| 2026.05.29 | ₩983,644 | ₩983,644 | ₩922,137 | ₩952,307 | -3.19% | 66.6만 |
|---|
| 2026.05.28 | ₩975,237 | ₩992,266 | ₩939,079 | ₩978,200 | +0.30% | 36.7만 |
|---|
| 2026.05.27 | ₩1,009,577 | ₩1,010,321 | ₩942,277 | ₩973,775 | -3.55% | 41.2만 |
|---|
| 2026.05.26 | ₩1,016,402 | ₩1,025,091 | ₩967,184 | ₩996,450 | -1.96% | 69.3만 |
|---|
| 2026.05.22 | ₩969,538 | ₩998,300 | ₩962,766 | ₩976,926 | +0.76% | 39.9만 |
|---|
| 2026.05.21 | ₩933,628 | ₩970,409 | ₩929,391 | ₩954,439 | +2.23% | 67만 |
|---|
| 2026.05.20 | ₩920,535 | ₩943,256 | ₩896,365 | ₩934,607 | +1.53% | 160.8만 |
|---|
| 2026.05.19 | ₩908,125 | ₩944,879 | ₩881,481 | ₩930,129 | +2.42% | 103만 |
|---|
| 2026.05.18 | ₩1,052,607 | ₩1,052,607 | ₩948,325 | ₩972,944 | -7.57% | 45만 |
|---|
| 2026.05.15 | ₩1,050,059 | ₩1,065,157 | ₩1,018,817 | ₩1,037,937 | -1.15% | 55.2만 |
|---|
| 2026.05.14 | ₩1,106,980 | ₩1,126,343 | ₩1,072,720 | ₩1,099,820 | -0.65% | 52.4만 |
|---|
| 2026.05.13 | ₩1,153,040 | ₩1,153,040 | ₩1,078,540 | ₩1,120,067 | -2.86% | 47.2만 |
|---|
| 2026.05.12 | ₩1,173,127 | ₩1,181,547 | ₩1,066,364 | ₩1,135,997 | -3.17% | 65.8만 |
|---|
| 2026.05.11 | ₩1,117,077 | ₩1,209,237 | ₩1,087,202 | ₩1,208,795 | +8.21% | 69.3만 |
|---|
| 2026.05.08 | ₩1,076,743 | ₩1,125,055 | ₩1,049,925 | ₩1,117,077 | +3.75% | 64만 |
|---|
| 2026.05.07 | ₩1,119,719 | ₩1,133,061 | ₩1,017,810 | ₩1,069,113 | -4.52% | 126.7만 |
|---|
| 2026.05.06 | ₩821,342 | ₩840,744 | ₩789,354 | ₩835,823 | +1.76% | 64.9만 |
|---|
| 2026.05.05 | ₩772,023 | ₩803,226 | ₩763,354 | ₩800,035 | +3.63% | 28.5만 |
|---|
| 2026.05.04 | ₩751,628 | ₩770,495 | ₩744,295 | ₩757,179 | +0.74% | 29.4만 |
|---|
| 2026.05.01 | ₩742,483 | ₩760,961 | ₩738,072 | ₩749,067 | +0.89% | 22.5만 |
|---|
| 2026.04.30 | ₩720,693 | ₩753,800 | ₩704,321 | ₩753,787 | +4.59% | 46.9만 |
|---|
| 2026.04.29 | ₩701,747 | ₩721,404 | ₩685,911 | ₩706,922 | +0.74% | 34.1만 |
|---|
| 2026.04.28 | ₩690,564 | ₩719,581 | ₩674,178 | ₩691,462 | +0.13% | 31.4만 |
|---|
| 2026.04.27 | ₩761,108 | ₩769,717 | ₩719,088 | ₩734,786 | -3.46% | 38.8만 |
|---|
| 2026.04.24 | ₩764,300 | ₩792,646 | ₩761,645 | ₩764,662 | +0.05% | 36.5만 |
|---|
| 2026.04.23 | ₩714,887 | ₩751,668 | ₩706,480 | ₩745,715 | +4.31% | 37.6만 |
|---|
| 2026.04.22 | ₩718,789 | ₩729,275 | ₩694,988 | ₩703,315 | -2.15% | 29.6만 |
|---|
| 2026.04.21 | ₩711,723 | ₩724,073 | ₩691,006 | ₩702,055 | -1.36% | 48.5만 |
|---|
| 2026.04.20 | ₩677,718 | ₩714,478 | ₩672,502 | ₩708,129 | +4.49% | 42.2만 |
|---|
| 2026.04.17 | ₩649,063 | ₩677,155 | ₩643,632 | ₩675,317 | +4.05% | 44.2만 |
|---|
| 2026.04.16 | ₩613,475 | ₩635,587 | ₩600,723 | ₩630,974 | +2.85% | 32.4만 |
|---|
| 2026.04.15 | ₩591,672 | ₩614,494 | ₩591,578 | ₩608,970 | +2.92% | 23.6만 |
|---|
| 2026.04.14 | ₩607,066 | ₩617,189 | ₩596,030 | ₩598,095 | -1.48% | 36.5만 |
|---|
| 2026.04.13 | ₩561,059 | ₩600,991 | ₩557,761 | ₩599,490 | +6.85% | 36.8만 |
|---|
| 2026.04.10 | ₩554,100 | ₩576,607 | ₩547,087 | ₩563,607 | +1.72% | 26.7만 |
|---|
| 2026.04.09 | ₩529,521 | ₩547,087 | ₩526,659 | ₩545,331 | +2.99% | 34.1만 |
|---|
| 2026.04.08 | ₩536,360 | ₩540,450 | ₩508,268 | ₩529,548 | -1.27% | 35.3만 |
|---|
| 2026.04.07 | ₩482,724 | ₩499,633 | ₩476,516 | ₩498,144 | +3.19% | 35.9만 |
|---|
| 2026.04.06 | ₩464,139 | ₩491,346 | ₩460,961 | ₩488,007 | +5.14% | 41.2만 |
|---|
| 2026.04.02 | ₩444,508 | ₩471,514 | ₩442,665 | ₩465,359 | +4.69% | 29.1만 |
|---|
| 2026.04.01 | ₩475,725 | ₩491,286 | ₩469,100 | ₩475,121 | -0.13% | 34.9만 |
|---|
| 2026.03.31 | ₩424,368 | ₩471,031 | ₩424,368 | ₩463,080 | +9.12% | 54.4만 |
|---|
| 2026.03.30 | ₩444,012 | ₩446,721 | ₩411,147 | ₩417,328 | -6.01% | 52만 |
|---|
| 2026.03.27 | ₩440,030 | ₩449,966 | ₩427,761 | ₩438,742 | -0.29% | 38.5만 |
|---|
| 2026.03.26 | ₩461,913 | ₩466,271 | ₩444,575 | ₩448,759 | -2.85% | 28.3만 |
|---|
| 2026.03.25 | ₩481,946 | ₩503,206 | ₩463,670 | ₩475,349 | -1.37% | 33만 |
|---|
| 2026.03.24 | ₩453,600 | ₩479,841 | ₩451,883 | ₩475,148 | +4.75% | 33만 |
|---|
| 2026.03.23 | ₩454,967 | ₩488,322 | ₩450,542 | ₩464,179 | +2.02% | 54.8만 |
|---|
| 2026.03.20 | ₩477,964 | ₩480,713 | ₩432,990 | ₩436,222 | -8.73% | 402.9만 |
|---|
| 2026.03.19 | ₩443,999 | ₩486,479 | ₩439,815 | ₩477,937 | +7.64% | 20.4만 |
|---|
| 2026.03.18 | ₩471,916 | ₩479,318 | ₩460,277 | ₩460,975 | -2.32% | 26.8만 |
|---|
| 2026.03.17 | ₩458,025 | ₩471,997 | ₩454,109 | ₩463,951 | +1.29% | 24.3만 |
|---|
| 2026.03.16 | ₩453,600 | ₩476,020 | ₩453,546 | ₩458,172 | +1.01% | 31.2만 |
|---|
| 2026.03.13 | ₩447,043 | ₩459,848 | ₩431,595 | ₩437,308 | -2.18% | 26.1만 |
|---|
| 2026.03.12 | ₩457,408 | ₩464,850 | ₩416,812 | ₩432,950 | -5.35% | 44.5만 |
|---|
| 2026.03.11 | ₩474,022 | ₩488,745 | ₩467,438 | ₩470,562 | -0.73% | 25.6만 |
|---|
| 2026.03.10 | ₩478,024 | ₩500,478 | ₩474,679 | ₩476,422 | -0.34% | 35만 |
|---|
| 2026.03.09 | ₩424,046 | ₩479,412 | ₩409,256 | ₩477,816 | +12.68% | 77.5만 |
|---|
| 2026.03.06 | ₩460,224 | ₩474,598 | ₩435,927 | ₩438,944 | -4.62% | 54.1만 |
|---|
| 2026.03.05 | ₩505,774 | ₩525,418 | ₩471,755 | ₩477,481 | -5.59% | 50.6만 |
|---|
| 2026.03.04 | ₩549,467 | ₩560,109 | ₩509,689 | ₩514,195 | -6.42% | 43.2만 |
|---|
| 2026.03.03 | ₩561,287 | ₩564,908 | ₩530,299 | ₩544,955 | -2.91% | 43.7만 |
|---|
| 2026.03.02 | ₩523,031 | ₩591,994 | ₩523,031 | ₩591,069 | +13.01% | 35.1만 |
|---|
| 2026.02.27 | ₩524,828 | ₩535,247 | ₩513,618 | ₩533,517 | +1.66% | 40.6만 |
|---|
| 2026.02.26 | ₩562,333 | ₩562,333 | ₩516,247 | ₩533,490 | -5.13% | 30.8만 |
|---|
| 2026.02.25 | ₩545,076 | ₩572,229 | ₩544,741 | ₩560,724 | +2.87% | 35.9만 |
|---|
| 2026.02.24 | ₩536,561 | ₩551,096 | ₩529,656 | ₩542,783 | +1.16% | 24.7만 |
|---|
| 2026.02.23 | ₩551,579 | ₩551,579 | ₩520,269 | ₩531,010 | -3.73% | 23.6만 |
|---|
| 2026.02.20 | ₩530,071 | ₩560,496 | ₩527,664 | ₩545,706 | +2.95% | 25.4만 |
|---|
| 2026.02.19 | ₩542,716 | ₩550,909 | ₩521,892 | ₩531,761 | -2.02% | 27.1만 |
|---|
| 2026.02.18 | ₩555,870 | ₩574,368 | ₩541,683 | ₩550,734 | -0.92% | 27.2만 |
|---|
| 2026.02.17 | ₩553,899 | ₩564,210 | ₩526,907 | ₩555,200 | +0.23% | 25.4만 |
|---|
| 2026.02.13 | ₩555,843 | ₩577,928 | ₩550,305 | ₩563,486 | +1.38% | 43.7만 |
|---|
| 2026.02.12 | ₩598,712 | ₩599,322 | ₩557,828 | ₩567,469 | -5.22% | 38.3만 |
|---|
| 2026.02.11 | ₩563,178 | ₩586,500 | ₩556,018 | ₩585,008 | +3.88% | 23.6만 |
|---|
| 2026.02.10 | ₩563,661 | ₩575,622 | ₩550,346 | ₩554,811 | -1.57% | 34.2만 |
|---|
| 2026.02.09 | ₩561,837 | ₩581,723 | ₩556,474 | ₩559,638 | -0.39% | 35.1만 |
|---|
| 2026.02.06 | ₩569,695 | ₩589,996 | ₩537,258 | ₩561,421 | -1.45% | 54.3만 |
|---|
| 2026.02.05 | ₩515,469 | ₩587,569 | ₩452,560 | ₩550,158 | +6.73% | 133만 |
|---|
| 2026.02.04 | ₩478,929 | ₩498,533 | ₩454,015 | ₩466,580 | -2.58% | 63.4만 |
|---|
| 2026.02.03 | ₩512,036 | ₩534,469 | ₩466,700 | ₩471,286 | -7.96% | 57만 |
|---|
| 2026.02.02 | ₩472,855 | ₩512,894 | ₩472,855 | ₩501,738 | +6.11% | 27.8만 |
|---|
| 2026.01.30 | ₩482,623 | ₩516,153 | ₩482,623 | ₩486,894 | +0.88% | 55.4만 |
|---|
| 2026.01.29 | ₩481,477 | ₩498,144 | ₩467,639 | ₩490,206 | +1.81% | 29.1만 |
|---|
| 2026.01.28 | ₩490,032 | ₩507,359 | ₩468,005 | ₩484,226 | -1.18% | 18.9만 |
|---|
| 2026.01.27 | ₩471,715 | ₩490,756 | ₩469,315 | ₩480,149 | +1.79% | 21만 |
|---|
| 2026.01.26 | ₩462,637 | ₩471,796 | ₩456,952 | ₩463,268 | +0.14% | 20만 |
|---|
| 2026.01.23 | ₩487,350 | ₩492,767 | ₩457,321 | ₩459,795 | -5.65% | 22.2만 |
|---|
| 2026.01.22 | ₩516,247 | ₩528,046 | ₩485,473 | ₩486,385 | -5.78% | 21.7만 |
|---|
| 2026.01.21 | ₩497,501 | ₩511,674 | ₩482,704 | ₩506,471 | +1.80% | 20.7만 |
|---|
| 2026.01.20 | ₩484,668 | ₩502,744 | ₩479,372 | ₩486,921 | +0.46% | 19.6만 |
|---|
| 2026.01.16 | ₩481,611 | ₩514,007 | ₩479,372 | ₩498,064 | +3.42% | 21.5만 |
|---|
| 2026.01.15 | ₩490,541 | ₩492,479 | ₩473,660 | ₩474,035 | -3.36% | 25.6만 |
|---|
| 2026.01.14 | ₩461,806 | ₩471,353 | ₩451,347 | ₩468,242 | +1.39% | 24.9만 |
|---|
| 2026.01.13 | ₩466,915 | ₩489,080 | ₩463,710 | ₩470,160 | +0.69% | 20.1만 |
|---|
| 2026.01.12 | ₩442,500 | ₩467,304 | ₩442,500 | ₩461,980 | +4.40% | 15.8만 |
|---|
| 2026.01.09 | ₩449,269 | ₩467,391 | ₩446,520 | ₩458,856 | +2.13% | 25.2만 |
|---|
| 2026.01.08 | ₩456,027 | ₩456,892 | ₩441,827 | ₩446,654 | -2.06% | 22.4만 |
|---|
| 2026.01.07 | ₩452,996 | ₩463,241 | ₩439,145 | ₩459,567 | +1.45% | 23.3만 |
|---|
| 2026.01.06 | ₩447,861 | ₩462,637 | ₩434,733 | ₩462,275 | +3.22% | 33.4만 |
|---|
| 2026.01.05 | ₩503,414 | ₩513,364 | ₩441,384 | ₩446,560 | -11.29% | 47.1만 |
|---|
| 2026.01.02 | ₩490,193 | ₩501,329 | ₩481,397 | ₩496,079 | +1.20% | 33만 |
|---|
| 2025.12.31 | ₩494,993 | ₩495,905 | ₩472,560 | ₩473,592 | -4.32% | 26.5만 |
|---|
| 2025.12.30 | ₩495,825 | ₩497,052 | ₩484,145 | ₩487,779 | -1.62% | 16.7만 |
|---|
| 2025.12.29 | ₩498,453 | ₩503,193 | ₩491,373 | ₩495,074 | -0.68% | 22.7만 |
|---|
| 2025.12.26 | ₩512,613 | ₩513,189 | ₩496,857 | ₩505,667 | -1.35% | 14.9만 |
|---|
| 2025.12.24 | ₩511,969 | ₩512,210 | ₩505,332 | ₩506,954 | -0.98% | 6.7만 |
|---|
| 2025.12.23 | ₩503,830 | ₩514,436 | ₩495,711 | ₩511,996 | +1.62% | 20.9만 |
|---|
| 2025.12.22 | ₩507,893 | ₩516,883 | ₩499,391 | ₩504,849 | -0.60% | 33.6만 |
|---|
| 2025.12.19 | ₩484,548 | ₩508,201 | ₩484,481 | ₩491,587 | +1.45% | 46.6만 |
|---|
| 2025.12.18 | ₩501,912 | ₩508,577 | ₩477,709 | ₩481,021 | -4.16% | 28.4만 |
|---|
| 2025.12.17 | ₩489,992 | ₩502,442 | ₩464,354 | ₩477,481 | -2.55% | 48.5만 |
|---|
| 2025.12.16 | ₩478,621 | ₩493,210 | ₩474,122 | ₩487,551 | +1.87% | 26.6만 |
|---|
| 2025.12.15 | ₩500,156 | ₩506,377 | ₩483,381 | ₩487,082 | -2.61% | 32.7만 |
|---|
| 2025.12.12 | ₩515,777 | ₩517,587 | ₩479,117 | ₩485,473 | -5.88% | 50.6만 |
|---|
| 2025.12.11 | ₩499,365 | ₩519,626 | ₩493,827 | ₩517,064 | +3.54% | 51.8만 |
|---|
| 2025.12.10 | ₩488,946 | ₩511,433 | ₩488,946 | ₩504,661 | +3.21% | 35.1만 |
|---|
| 2025.12.09 | ₩479,935 | ₩498,976 | ₩478,259 | ₩491,426 | +2.39% | 29만 |
|---|
| 2025.12.08 | ₩483,341 | ₩491,172 | ₩476,931 | ₩485,339 | +0.41% | 29.6만 |
|---|
| 2025.12.05 | ₩471,796 | ₩479,117 | ₩461,900 | ₩472,064 | +0.06% | 47.4만 |
|---|
| 2025.12.04 | ₩459,661 | ₩492,660 | ₩456,040 | ₩469,972 | +2.24% | 67.6만 |
|---|
| 2025.12.03 | ₩420,520 | ₩467,974 | ₩416,376 | ₩464,622 | +10.49% | 74.5만 |
|---|
| 2025.12.02 | ₩393,796 | ₩415,679 | ₩387,373 | ₩412,863 | +4.84% | 38.3만 |
|---|
| 2025.12.01 | ₩388,338 | ₩397,979 | ₩381,245 | ₩384,986 | -0.86% | 36.6만 |
|---|
| 2025.11.28 | ₩395,552 | ₩404,322 | ₩392,448 | ₩399,186 | +0.92% | 12.8만 |
|---|
| 2025.11.26 | ₩384,530 | ₩396,678 | ₩381,191 | ₩387,909 | +0.88% | 26.2만 |
|---|
| 2025.11.25 | ₩374,929 | ₩388,085 | ₩355,057 | ₩384,356 | +2.51% | 22.5만 |
|---|
| 2025.11.24 | ₩361,815 | ₩381,245 | ₩361,815 | ₩374,929 | +3.62% | 23.4만 |
|---|
| 2025.11.21 | ₩338,711 | ₩367,916 | ₩326,746 | ₩359,187 | +6.05% | 43.9만 |
|---|
| 2025.11.20 | ₩381,231 | ₩385,737 | ₩336,780 | ₩338,926 | -11.10% | 38.7만 |
|---|
| 2025.11.19 | ₩343,539 | ₩372,770 | ₩343,230 | ₩362,445 | +5.50% | 39.1만 |
|---|
| 2025.11.18 | ₩353,314 | ₩360,380 | ₩337,934 | ₩342,587 | -3.04% | 45.2만 |
|---|
| 2025.11.17 | ₩373,870 | ₩382,713 | ₩355,600 | ₩360,501 | -3.58% | 31.1만 |
|---|
| 2025.11.14 | ₩369,002 | ₩399,293 | ₩369,002 | ₩378,912 | +2.69% | 37.3만 |
|---|
| 2025.11.13 | ₩403,309 | ₩406,896 | ₩374,782 | ₩387,064 | -4.03% | 40.4만 |
|---|
| 2025.11.12 | ₩415,679 | ₩425,367 | ₩406,333 | ₩410,114 | -1.34% | 31.7만 |
|---|
| 2025.11.11 | ₩422,477 | ₩430,147 | ₩408,988 | ₩411,200 | -2.67% | 25.8만 |
|---|
| 2025.11.10 | ₩458,802 | ₩465,963 | ₩429,088 | ₩431,086 | -6.04% | 47.1만 |
|---|
| 2025.11.07 | ₩433,178 | ₩442,497 | ₩401,036 | ₩438,394 | +1.20% | 52.8만 |
|---|
| 2025.11.06 | ₩441,156 | ₩517,587 | ₩438,474 | ₩455,651 | +3.29% | 155.6만 |
|---|
| 2025.11.05 | ₩374,782 | ₩386,179 | ₩372,636 | ₩374,205 | -0.15% | 39.7만 |
|---|
| 2025.11.04 | ₩366,562 | ₩385,160 | ₩361,560 | ₩374,527 | +2.17% | 35.3만 |
|---|
| 2025.11.03 | ₩392,696 | ₩399,119 | ₩385,294 | ₩386,501 | -1.58% | 28.9만 |
|---|
| 2025.10.31 | ₩379,153 | ₩396,598 | ₩374,735 | ₩388,378 | +2.43% | 34.3만 |
|---|
| 2025.10.30 | ₩373,414 | ₩382,171 | ₩369,042 | ₩371,617 | -0.48% | 18.3만 |
|---|
| 2025.10.29 | ₩369,726 | ₩382,190 | ₩365,831 | ₩372,274 | +0.69% | 18.5만 |
|---|
| 2025.10.28 | ₩371,161 | ₩374,916 | ₩355,339 | ₩363,733 | -2.00% | 29만 |
|---|
| 2025.10.27 | ₩367,755 | ₩375,050 | ₩365,730 | ₩371,161 | +0.93% | 24.2만 |
|---|
| 2025.10.24 | ₩379,434 | ₩383,926 | ₩358,181 | ₩359,509 | -5.25% | 21.1만 |
|---|
| 2025.10.23 | ₩352,818 | ₩369,907 | ₩352,818 | ₩366,830 | +3.97% | 35.7만 |
|---|
| 2025.10.22 | ₩379,984 | ₩384,557 | ₩352,844 | ₩355,996 | -6.31% | 45.1만 |
|---|
| 2025.10.21 | ₩389,572 | ₩396,893 | ₩381,392 | ₩388,539 | -0.27% | 18.2만 |
|---|
| 2025.10.20 | ₩373,414 | ₩394,345 | ₩368,748 | ₩390,765 | +4.65% | 30.3만 |
|---|
| 2025.10.17 | ₩376,605 | ₩385,877 | ₩365,275 | ₩365,623 | -2.92% | 36만 |
|---|
| 2025.10.16 | ₩389,116 | ₩395,566 | ₩379,260 | ₩386,850 | -0.58% | 32.1만 |
|---|
| 2025.10.15 | ₩399,521 | ₩405,622 | ₩381,379 | ₩388,861 | -2.67% | 24.9만 |
|---|
| 2025.10.14 | ₩380,614 | ₩401,184 | ₩378,708 | ₩387,252 | +1.74% | 27만 |
|---|
| 2025.10.13 | ₩397,671 | ₩397,671 | ₩384,852 | ₩394,815 | -0.72% | 21.9만 |
|---|
| 2025.10.10 | ₩416,229 | ₩421,712 | ₩370,437 | ₩372,301 | -10.55% | 37.4만 |
|---|