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 | ₩879,964 | ₩883,958 | ₩804,856 | ₩820,588 | -6.75% | 38.4만 |
| 2026.10.08 | ₩874,577 | ₩897,961 | ₩842,873 | ₩864,393 | -1.16% | 36.2만 |
| 2026.10.07 | ₩920,058 | ₩929,833 | ₩889,807 | ₩891,328 | -3.12% | 34만 |
| 2026.10.06 | ₩965,739 | ₩980,211 | ₩941,498 | ₩952,835 | -1.34% | 24.9만 |
| 2026.10.05 | ₩956,131 | ₩970,174 | ₩938,121 | ₩951,468 | -0.49% | 25.9만 |
| 2026.10.02 | ₩939,421 | ₩970,617 | ₩935,481 | ₩950,664 | +1.20% | 41.9만 |
| 2026.10.01 | ₩877,713 | ₩932,037 | ₩860,328 | ₩909,699 | +3.64% | 41.8만 |
| 2026.09.30 | ₩881,157 | ₩882,912 | ₩858,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩873,733 |
| -0.84% |
| 41.6만 |
| 2026.09.29 | ₩901,579 | ₩901,579 | ₩865,653 | ₩872,929 | -3.18% | 34.6만 |
|---|
| 2026.09.28 | ₩885,338 | ₩892,909 | ₩850,752 | ₩879,924 | -0.61% | 33.5만 |
|---|
| 2026.09.25 | ₩871,013 | ₩897,623 | ₩855,777 | ₩887,455 | +1.89% | 50.2만 |
|---|
| 2026.09.24 | ₩791,389 | ₩864,836 | ₩775,242 | ₩861,954 | +8.92% | 45만 |
|---|
| 2026.09.23 | ₩840,729 | ₩841,479 | ₩795,543 | ₩815,952 | -2.95% | 34.1만 |
|---|
| 2026.09.22 | ₩834,095 | ₩850,926 | ₩832,179 | ₩849,197 | +1.81% | 52.4만 |
|---|
| 2026.09.21 | ₩844,079 | ₩864,273 | ₩824,112 | ₩855,362 | +1.34% | 71.6만 |
|---|
| 2026.09.18 | ₩826,163 | ₩830,799 | ₩805,633 | ₩823,134 | -0.37% | 106.2만 |
|---|
| 2026.09.17 | ₩777,426 | ₩814,692 | ₩763,476 | ₩802,136 | +3.18% | 66.2만 |
|---|
| 2026.09.16 | ₩750,840 | ₩759,403 | ₩722,994 | ₩735,537 | -2.04% | 50.7만 |
|---|
| 2026.09.15 | ₩762,284 | ₩769,762 | ₩724,656 | ₩737,534 | -3.25% | 41만 |
|---|
| 2026.09.14 | ₩797,312 | ₩797,312 | ₩742,559 | ₩748,200 | -6.16% | 51.8만 |
|---|
| 2026.09.11 | ₩823,945 | ₩864,313 | ₩814,491 | ₩851,797 | +3.38% | 38만 |
|---|
| 2026.09.10 | ₩769,600 | ₩834,605 | ₩758,451 | ₩807,054 | +4.87% | 59만 |
|---|
| 2026.09.09 | ₩794,578 | ₩823,027 | ₩787,945 | ₩790,438 | -0.52% | 38.7만 |
|---|
| 2026.09.08 | ₩842,203 | ₩858,953 | ₩800,756 | ₩802,605 | -4.70% | 31.5만 |
|---|
| 2026.09.04 | ₩787,168 | ₩822,732 | ₩781,232 | ₩820,213 | +4.20% | 29.9만 |
|---|
| 2026.09.03 | ₩760,904 | ₩779,235 | ₩739,999 | ₩769,795 | +1.17% | 25.4만 |
|---|
| 2026.09.02 | ₩740,696 | ₩765,862 | ₩729,527 | ₩762,230 | +2.91% | 43.5만 |
|---|
| 2026.09.01 | ₩739,691 | ₩748,991 | ₩718,398 | ₩740,696 | +0.14% | 31.5만 |
|---|
| 2026.08.31 | ₩753,225 | ₩768,870 | ₩742,371 | ₩757,674 | +0.59% | 31.3만 |
|---|
| 2026.08.28 | ₩789,191 | ₩802,672 | ₩746,016 | ₩747,544 | -5.28% | 34만 |
|---|
| 2026.08.27 | ₩820,266 | ₩836,282 | ₩795,650 | ₩803,865 | -2.00% | 21.3만 |
|---|
| 2026.08.26 | ₩793,680 | ₩818,082 | ₩783,912 | ₩799,952 | +0.79% | 20.9만 |
|---|
| 2026.08.25 | ₩807,777 | ₩808,166 | ₩784,079 | ₩796,106 | -1.44% | 28.5만 |
|---|
| 2026.08.24 | ₩804,012 | ₩804,488 | ₩767,228 | ₩778,511 | -3.17% | 32.9만 |
|---|
| 2026.08.21 | ₩824,126 | ₩850,913 | ₩806,571 | ₩823,885 | -0.03% | 33.3만 |
|---|
| 2026.08.20 | ₩830,812 | ₩841,600 | ₩797,325 | ₩802,417 | -3.42% | 31.6만 |
|---|
| 2026.08.19 | ₩916,614 | ₩926,660 | ₩828,132 | ₩829,084 | -9.55% | 51.9만 |
|---|
| 2026.08.18 | ₩951,307 | ₩971,515 | ₩900,038 | ₩911,294 | -4.21% | 39.8만 |
|---|
| 2026.08.17 | ₩971,515 | ₩1,011,702 | ₩970,509 | ₩1,004,265 | +3.37% | 51.5만 |
|---|
| 2026.08.14 | ₩924,614 | ₩959,079 | ₩918,671 | ₩953,974 | +3.18% | 29.2만 |
|---|
| 2026.08.13 | ₩902,195 | ₩950,155 | ₩899,301 | ₩921,840 | +2.18% | 34만 |
|---|
| 2026.08.12 | ₩946,215 | ₩958,771 | ₩909,297 | ₩911,910 | -3.63% | 43만 |
|---|
| 2026.08.11 | ₩935,401 | ₩937,344 | ₩892,306 | ₩893,927 | -4.43% | 39.6만 |
|---|
| 2026.08.10 | ₩979,689 | ₩997,833 | ₩923,622 | ₩924,560 | -5.63% | 54.8만 |
|---|
| 2026.08.07 | ₩956,225 | ₩1,021,966 | ₩951,414 | ₩971,890 | +1.64% | 72.6만 |
|---|
| 2026.08.06 | ₩917,753 | ₩929,525 | ₩834,417 | ₩921,264 | +0.38% | 139.8만 |
|---|
| 2026.08.05 | ₩762,981 | ₩787,825 | ₩727,792 | ₩727,792 | -4.61% | 68만 |
|---|
| 2026.08.04 | ₩791,376 | ₩799,148 | ₩770,512 | ₩781,312 | -1.27% | 45.7만 |
|---|
| 2026.08.03 | ₩696,194 | ₩749,312 | ₩685,166 | ₩737,440 | +5.92% | 35.6만 |
|---|
| 2026.07.31 | ₩749,393 | ₩770,512 | ₩716,743 | ₩717,179 | -4.30% | 47.1만 |
|---|
| 2026.07.30 | ₩666,566 | ₩718,680 | ₩657,360 | ₩707,356 | +6.12% | 66.5만 |
|---|
| 2026.07.29 | ₩649,910 | ₩656,154 | ₩615,083 | ₩619,304 | -4.71% | 51.2만 |
|---|
| 2026.07.28 | ₩663,310 | ₩670,010 | ₩621,783 | ₩658,084 | -0.79% | 51.2만 |
|---|
| 2026.07.27 | ₩750,411 | ₩753,091 | ₩679,564 | ₩700,388 | -6.67% | 37.4만 |
|---|
| 2026.07.24 | ₩759,724 | ₩763,141 | ₩712,643 | ₩742,988 | -2.20% | 43.1만 |
|---|
| 2026.07.23 | ₩767,644 | ₩789,781 | ₩759,028 | ₩772,401 | +0.62% | 19만 |
|---|
| 2026.07.22 | ₩766,491 | ₩800,327 | ₩765,091 | ₩791,510 | +3.26% | 34.1만 |
|---|
| 2026.07.21 | ₩794,042 | ₩794,632 | ₩767,496 | ₩790,853 | -0.40% | 53만 |
|---|
| 2026.07.20 | ₩754,873 | ₩770,512 | ₩741,058 | ₩743,912 | -1.45% | 43만 |
|---|
| 2026.07.17 | ₩723,946 | ₩765,433 | ₩696,837 | ₩743,671 | +2.72% | 49만 |
|---|
| 2026.07.16 | ₩781,915 | ₩797,968 | ₩745,467 | ₩756,562 | -3.24% | 66.5만 |
|---|
| 2026.07.15 | ₩852,306 | ₩852,427 | ₩785,171 | ₩820,601 | -3.72% | 28만 |
|---|
| 2026.07.14 | ₩850,886 | ₩850,886 | ₩811,744 | ₩835,945 | -1.76% | 27.8만 |
|---|
| 2026.07.13 | ₩813,593 | ₩837,405 | ₩799,764 | ₩807,429 | -0.76% | 26.6만 |
|---|
| 2026.07.10 | ₩852,253 | ₩862,460 | ₩831,663 | ₩842,792 | -1.11% | 24.7만 |
|---|
| 2026.07.09 | ₩878,397 | ₩901,344 | ₩867,991 | ₩868,534 | -1.12% | 46.6만 |
|---|
| 2026.07.08 | ₩783,965 | ₩824,943 | ₩777,212 | ₩820,266 | +4.63% | 51.5만 |
|---|
| 2026.07.07 | ₩777,212 | ₩803,007 | ₩755,771 | ₩793,546 | +2.10% | 82.3만 |
|---|
| 2026.07.06 | ₩817,158 | ₩862,397 | ₩815,911 | ₩824,729 | +0.93% | 40.5만 |
|---|
| 2026.07.02 | ₩942,181 | ₩951,253 | ₩785,453 | ₩806,236 | -14.43% | 85.1만 |
|---|
| 2026.07.01 | ₩974,865 | ₩982,235 | ₩931,314 | ₩943,160 | -3.25% | 29.8만 |
|---|
| 2026.06.30 | ₩952,044 | ₩1,015,467 | ₩948,051 | ₩999,065 | +4.94% | 53.7만 |
|---|
| 2026.06.29 | ₩905,143 | ₩955,180 | ₩860,614 | ₩952,044 | +5.18% | 53.5만 |
|---|
| 2026.06.26 | ₩876,226 | ₩924,614 | ₩838,638 | ₩900,748 | +2.80% | 353.7만 |
|---|
| 2026.06.25 | ₩987,970 | ₩994,067 | ₩901,210 | ₩905,452 | -8.35% | 55.5만 |
|---|
| 2026.06.24 | ₩954,630 | ₩976,164 | ₩913,036 | ₩927,924 | -2.80% | 54.3만 |
|---|
| 2026.06.23 | ₩929,679 | ₩972,466 | ₩920,607 | ₩947,260 | +1.89% | 41.9만 |
|---|
| 2026.06.22 | ₩986,724 | ₩1,012,412 | ₩962,516 | ₩1,009,196 | +2.28% | 80.2만 |
|---|
| 2026.06.18 | ₩948,064 | ₩981,015 | ₩924,286 | ₩976,928 | +3.04% | 67.2만 |
|---|
| 2026.06.17 | ₩938,161 | ₩948,466 | ₩901,110 | ₩907,475 | -3.27% | 39.5만 |
|---|
| 2026.06.16 | ₩1,017,933 | ₩1,017,933 | ₩915,622 | ₩917,726 | -9.84% | 50만 |
|---|
| 2026.06.15 | ₩1,005,015 | ₩1,031,105 | ₩976,138 | ₩994,911 | -1.01% | 58.2만 |
|---|
| 2026.06.12 | ₩974,704 | ₩995,581 | ₩959,079 | ₩978,067 | +0.35% | 43.3만 |
|---|
| 2026.06.11 | ₩919,656 | ₩969,102 | ₩903,173 | ₩966,476 | +5.09% | 48.9만 |
|---|
| 2026.06.10 | ₩879,080 | ₩929,974 | ₩867,743 | ₩890,081 | +1.25% | 48.9만 |
|---|
| 2026.06.09 | ₩915,113 | ₩927,696 | ₩816,273 | ₩883,770 | -3.43% | 54.1만 |
|---|
| 2026.06.08 | ₩879,529 | ₩896,179 | ₩847,563 | ₩890,149 | +1.21% | 43.5만 |
|---|
| 2026.06.05 | ₩897,813 | ₩932,024 | ₩830,973 | ₩838,424 | -6.61% | 69.7만 |
|---|
| 2026.06.04 | ₩917,914 | ₩966,617 | ₩889,773 | ₩947,367 | +3.21% | 45.6만 |
|---|
| 2026.06.03 | ₩967,602 | ₩968,727 | ₩905,184 | ₩955,099 | -1.29% | 61.4만 |
|---|
| 2026.06.02 | ₩917,244 | ₩944,687 | ₩914,148 | ₩939,461 | +2.42% | 47.3만 |
|---|
| 2026.06.01 | ₩923,126 | ₩935,334 | ₩886,852 | ₩891,127 | -3.47% | 54.9만 |
|---|
| 2026.05.29 | ₩982,998 | ₩982,998 | ₩921,532 | ₩951,682 | -3.19% | 66.6만 |
|---|
| 2026.05.28 | ₩974,597 | ₩991,615 | ₩938,463 | ₩977,558 | +0.30% | 36.7만 |
|---|
| 2026.05.27 | ₩1,008,914 | ₩1,009,658 | ₩941,659 | ₩973,136 | -3.55% | 41.2만 |
|---|
| 2026.05.26 | ₩1,015,735 | ₩1,024,418 | ₩966,550 | ₩995,796 | -1.96% | 69.3만 |
|---|
| 2026.05.22 | ₩968,901 | ₩997,645 | ₩962,134 | ₩976,285 | +0.76% | 39.9만 |
|---|
| 2026.05.21 | ₩933,016 | ₩969,772 | ₩928,781 | ₩953,813 | +2.23% | 67만 |
|---|
| 2026.05.20 | ₩919,930 | ₩942,637 | ₩895,777 | ₩933,994 | +1.53% | 160.8만 |
|---|
| 2026.05.19 | ₩907,529 | ₩944,258 | ₩880,902 | ₩929,518 | +2.42% | 103만 |
|---|
| 2026.05.18 | ₩1,051,916 | ₩1,051,916 | ₩947,702 | ₩972,305 | -7.57% | 45만 |
|---|
| 2026.05.15 | ₩1,049,370 | ₩1,064,458 | ₩1,018,149 | ₩1,037,256 | -1.15% | 55.2만 |
|---|
| 2026.05.14 | ₩1,106,253 | ₩1,125,603 | ₩1,072,016 | ₩1,099,098 | -0.65% | 52.4만 |
|---|
| 2026.05.13 | ₩1,152,283 | ₩1,152,283 | ₩1,077,832 | ₩1,119,332 | -2.86% | 47.2만 |
|---|
| 2026.05.12 | ₩1,172,357 | ₩1,180,772 | ₩1,065,664 | ₩1,135,252 | -3.17% | 65.8만 |
|---|
| 2026.05.11 | ₩1,116,344 | ₩1,208,443 | ₩1,086,488 | ₩1,208,001 | +8.21% | 69.3만 |
|---|
| 2026.05.08 | ₩1,076,036 | ₩1,124,317 | ₩1,049,236 | ₩1,116,344 | +3.75% | 64만 |
|---|
| 2026.05.07 | ₩1,118,984 | ₩1,132,317 | ₩1,017,142 | ₩1,068,411 | -4.52% | 126.7만 |
|---|
| 2026.05.06 | ₩820,802 | ₩840,193 | ₩788,836 | ₩835,275 | +1.76% | 64.9만 |
|---|
| 2026.05.05 | ₩771,517 | ₩802,699 | ₩762,853 | ₩799,510 | +3.63% | 28.5만 |
|---|
| 2026.05.04 | ₩751,135 | ₩769,989 | ₩743,806 | ₩756,682 | +0.74% | 29.4만 |
|---|
| 2026.05.01 | ₩741,996 | ₩760,461 | ₩737,587 | ₩748,575 | +0.89% | 22.5만 |
|---|
| 2026.04.30 | ₩720,221 | ₩753,306 | ₩703,859 | ₩753,292 | +4.59% | 46.9만 |
|---|
| 2026.04.29 | ₩701,286 | ₩720,931 | ₩685,460 | ₩706,459 | +0.74% | 34.1만 |
|---|
| 2026.04.28 | ₩690,110 | ₩719,108 | ₩673,735 | ₩691,008 | +0.13% | 31.4만 |
|---|
| 2026.04.27 | ₩760,609 | ₩769,212 | ₩718,617 | ₩734,304 | -3.46% | 38.8만 |
|---|
| 2026.04.24 | ₩763,798 | ₩792,126 | ₩761,145 | ₩764,160 | +0.05% | 36.5만 |
|---|
| 2026.04.23 | ₩714,418 | ₩751,175 | ₩706,016 | ₩745,225 | +4.31% | 37.6만 |
|---|
| 2026.04.22 | ₩718,318 | ₩728,797 | ₩694,532 | ₩702,854 | -2.15% | 29.6만 |
|---|
| 2026.04.21 | ₩711,256 | ₩723,597 | ₩690,553 | ₩701,594 | -1.36% | 48.5만 |
|---|
| 2026.04.20 | ₩677,273 | ₩714,010 | ₩672,060 | ₩707,665 | +4.49% | 42.2만 |
|---|
| 2026.04.17 | ₩648,637 | ₩676,710 | ₩643,210 | ₩674,874 | +4.05% | 44.2만 |
|---|
| 2026.04.16 | ₩613,073 | ₩635,169 | ₩600,329 | ₩630,560 | +2.85% | 32.4만 |
|---|
| 2026.04.15 | ₩591,284 | ₩614,091 | ₩591,190 | ₩608,570 | +2.92% | 23.6만 |
|---|
| 2026.04.14 | ₩606,667 | ₩616,784 | ₩595,639 | ₩597,703 | -1.48% | 36.5만 |
|---|
| 2026.04.13 | ₩560,691 | ₩600,597 | ₩557,395 | ₩599,096 | +6.85% | 36.8만 |
|---|
| 2026.04.10 | ₩553,736 | ₩576,229 | ₩546,728 | ₩563,237 | +1.72% | 26.7만 |
|---|
| 2026.04.09 | ₩529,174 | ₩546,728 | ₩526,313 | ₩544,973 | +2.99% | 34.1만 |
|---|
| 2026.04.08 | ₩536,008 | ₩540,095 | ₩507,935 | ₩529,201 | -1.27% | 35.3만 |
|---|
| 2026.04.07 | ₩482,407 | ₩499,305 | ₩476,203 | ₩497,817 | +3.19% | 35.9만 |
|---|
| 2026.04.06 | ₩463,835 | ₩491,024 | ₩460,659 | ₩487,687 | +5.14% | 41.2만 |
|---|
| 2026.04.02 | ₩444,217 | ₩471,205 | ₩442,374 | ₩465,054 | +4.69% | 29.1만 |
|---|
| 2026.04.01 | ₩475,412 | ₩490,963 | ₩468,793 | ₩474,809 | -0.13% | 34.9만 |
|---|
| 2026.03.31 | ₩424,090 | ₩470,722 | ₩424,090 | ₩462,776 | +9.12% | 54.4만 |
|---|
| 2026.03.30 | ₩443,721 | ₩446,428 | ₩410,877 | ₩417,054 | -6.01% | 52만 |
|---|
| 2026.03.27 | ₩439,741 | ₩449,671 | ₩427,480 | ₩438,455 | -0.29% | 38.5만 |
|---|
| 2026.03.26 | ₩461,610 | ₩465,965 | ₩444,284 | ₩448,465 | -2.85% | 28.3만 |
|---|
| 2026.03.25 | ₩481,630 | ₩502,876 | ₩463,366 | ₩475,037 | -1.37% | 33만 |
|---|
| 2026.03.24 | ₩453,302 | ₩479,526 | ₩451,587 | ₩474,836 | +4.75% | 33만 |
|---|
| 2026.03.23 | ₩454,669 | ₩488,002 | ₩450,247 | ₩463,875 | +2.02% | 54.8만 |
|---|
| 2026.03.20 | ₩477,650 | ₩480,397 | ₩432,706 | ₩435,935 | -8.73% | 402.9만 |
|---|
| 2026.03.19 | ₩443,707 | ₩486,159 | ₩439,527 | ₩477,623 | +7.64% | 20.4만 |
|---|
| 2026.03.18 | ₩471,607 | ₩479,004 | ₩459,975 | ₩460,672 | -2.32% | 26.8만 |
|---|
| 2026.03.17 | ₩457,724 | ₩471,687 | ₩453,811 | ₩463,647 | +1.29% | 24.3만 |
|---|
| 2026.03.16 | ₩453,302 | ₩475,707 | ₩453,248 | ₩457,871 | +1.01% | 31.2만 |
|---|
| 2026.03.13 | ₩446,749 | ₩459,546 | ₩431,312 | ₩437,021 | -2.18% | 26.1만 |
|---|
| 2026.03.12 | ₩457,108 | ₩464,545 | ₩416,539 | ₩432,666 | -5.35% | 44.5만 |
|---|
| 2026.03.11 | ₩473,710 | ₩488,424 | ₩467,131 | ₩470,253 | -0.73% | 25.6만 |
|---|
| 2026.03.10 | ₩477,710 | ₩500,149 | ₩474,367 | ₩476,109 | -0.34% | 35만 |
|---|
| 2026.03.09 | ₩423,768 | ₩479,097 | ₩408,987 | ₩477,503 | +12.68% | 77.5만 |
|---|
| 2026.03.06 | ₩459,922 | ₩474,287 | ₩435,641 | ₩438,656 | -4.62% | 54.1만 |
|---|
| 2026.03.05 | ₩505,442 | ₩525,073 | ₩471,446 | ₩477,168 | -5.59% | 50.6만 |
|---|
| 2026.03.04 | ₩549,107 | ₩559,741 | ₩509,355 | ₩513,857 | -6.42% | 43.2만 |
|---|
| 2026.03.03 | ₩560,919 | ₩564,537 | ₩529,951 | ₩544,598 | -2.91% | 43.7만 |
|---|
| 2026.03.02 | ₩522,688 | ₩591,605 | ₩522,688 | ₩590,681 | +13.01% | 35.1만 |
|---|
| 2026.02.27 | ₩524,484 | ₩534,896 | ₩513,281 | ₩533,167 | +1.66% | 40.6만 |
|---|
| 2026.02.26 | ₩561,964 | ₩561,964 | ₩515,908 | ₩533,140 | -5.13% | 30.8만 |
|---|
| 2026.02.25 | ₩544,718 | ₩571,854 | ₩544,383 | ₩560,356 | +2.87% | 35.9만 |
|---|
| 2026.02.24 | ₩536,209 | ₩550,735 | ₩529,308 | ₩542,427 | +1.16% | 24.7만 |
|---|
| 2026.02.23 | ₩551,217 | ₩551,217 | ₩519,928 | ₩530,661 | -3.73% | 23.6만 |
|---|
| 2026.02.20 | ₩529,723 | ₩560,128 | ₩527,318 | ₩545,348 | +2.95% | 25.4만 |
|---|
| 2026.02.19 | ₩542,360 | ₩550,547 | ₩521,549 | ₩531,412 | -2.02% | 27.1만 |
|---|
| 2026.02.18 | ₩555,505 | ₩573,991 | ₩541,328 | ₩550,373 | -0.92% | 27.2만 |
|---|
| 2026.02.17 | ₩553,535 | ₩563,840 | ₩526,561 | ₩554,835 | +0.23% | 25.4만 |
|---|
| 2026.02.13 | ₩555,478 | ₩577,549 | ₩549,944 | ₩563,117 | +1.38% | 43.7만 |
|---|
| 2026.02.12 | ₩598,319 | ₩598,929 | ₩557,462 | ₩567,096 | -5.22% | 38.3만 |
|---|
| 2026.02.11 | ₩562,808 | ₩586,115 | ₩555,653 | ₩584,624 | +3.88% | 23.6만 |
|---|
| 2026.02.10 | ₩563,291 | ₩575,244 | ₩549,984 | ₩554,447 | -1.57% | 34.2만 |
|---|
| 2026.02.09 | ₩561,468 | ₩581,341 | ₩556,108 | ₩559,271 | -0.39% | 35.1만 |
|---|
| 2026.02.06 | ₩569,321 | ₩589,609 | ₩536,906 | ₩561,053 | -1.45% | 54.3만 |
|---|
| 2026.02.05 | ₩515,131 | ₩587,183 | ₩452,263 | ₩549,797 | +6.73% | 133만 |
|---|
| 2026.02.04 | ₩478,615 | ₩498,206 | ₩453,717 | ₩466,273 | -2.58% | 63.4만 |
|---|
| 2026.02.03 | ₩511,700 | ₩534,119 | ₩466,394 | ₩470,977 | -7.96% | 57만 |
|---|
| 2026.02.02 | ₩472,545 | ₩512,558 | ₩472,545 | ₩501,409 | +6.11% | 27.8만 |
|---|
| 2026.01.30 | ₩482,307 | ₩515,814 | ₩482,307 | ₩486,575 | +0.88% | 55.4만 |
|---|
| 2026.01.29 | ₩481,161 | ₩497,817 | ₩467,332 | ₩489,884 | +1.81% | 29.1만 |
|---|
| 2026.01.28 | ₩489,710 | ₩507,026 | ₩467,698 | ₩483,908 | -1.18% | 18.9만 |
|---|
| 2026.01.27 | ₩471,406 | ₩490,434 | ₩469,007 | ₩479,834 | +1.79% | 21만 |
|---|
| 2026.01.26 | ₩462,334 | ₩471,486 | ₩456,652 | ₩462,963 | +0.14% | 20만 |
|---|
| 2026.01.23 | ₩487,030 | ₩492,444 | ₩457,021 | ₩459,493 | -5.65% | 22.2만 |
|---|
| 2026.01.22 | ₩515,908 | ₩527,700 | ₩485,154 | ₩486,065 | -5.78% | 21.7만 |
|---|
| 2026.01.21 | ₩497,174 | ₩511,338 | ₩482,387 | ₩506,139 | +1.80% | 20.7만 |
|---|
| 2026.01.20 | ₩484,350 | ₩502,414 | ₩479,057 | ₩486,601 | +0.46% | 19.6만 |
|---|
| 2026.01.16 | ₩481,295 | ₩513,670 | ₩479,057 | ₩497,737 | +3.42% | 21.5만 |
|---|
| 2026.01.15 | ₩490,219 | ₩492,156 | ₩473,349 | ₩473,724 | -3.36% | 25.6만 |
|---|
| 2026.01.14 | ₩461,503 | ₩471,044 | ₩451,051 | ₩467,935 | +1.39% | 24.9만 |
|---|
| 2026.01.13 | ₩466,608 | ₩488,759 | ₩463,406 | ₩469,851 | +0.69% | 20.1만 |
|---|
| 2026.01.12 | ₩442,209 | ₩466,997 | ₩442,209 | ₩461,677 | +4.40% | 15.8만 |
|---|
| 2026.01.09 | ₩448,974 | ₩467,084 | ₩446,227 | ₩458,555 | +2.13% | 25.2만 |
|---|
| 2026.01.08 | ₩455,727 | ₩456,592 | ₩441,537 | ₩446,361 | -2.06% | 22.4만 |
|---|
| 2026.01.07 | ₩452,699 | ₩462,937 | ₩438,857 | ₩459,265 | +1.45% | 23.3만 |
|---|
| 2026.01.06 | ₩447,567 | ₩462,334 | ₩434,448 | ₩461,972 | +3.22% | 33.4만 |
|---|
| 2026.01.05 | ₩503,084 | ₩513,027 | ₩441,094 | ₩446,267 | -11.29% | 47.1만 |
|---|
| 2026.01.02 | ₩489,871 | ₩501,000 | ₩481,081 | ₩495,754 | +1.20% | 33만 |
|---|
| 2025.12.31 | ₩494,668 | ₩495,580 | ₩472,250 | ₩473,282 | -4.32% | 26.5만 |
|---|
| 2025.12.30 | ₩495,499 | ₩496,725 | ₩483,828 | ₩487,459 | -1.62% | 16.7만 |
|---|
| 2025.12.29 | ₩498,126 | ₩502,863 | ₩491,050 | ₩494,749 | -0.68% | 22.7만 |
|---|
| 2025.12.26 | ₩512,276 | ₩512,852 | ₩496,531 | ₩505,335 | -1.35% | 14.9만 |
|---|
| 2025.12.24 | ₩511,633 | ₩511,874 | ₩505,000 | ₩506,621 | -0.98% | 6.7만 |
|---|
| 2025.12.23 | ₩503,499 | ₩514,099 | ₩495,385 | ₩511,660 | +1.62% | 20.9만 |
|---|
| 2025.12.22 | ₩507,559 | ₩516,544 | ₩499,064 | ₩504,518 | -0.60% | 33.6만 |
|---|
| 2025.12.19 | ₩484,230 | ₩507,868 | ₩484,163 | ₩491,265 | +1.45% | 46.6만 |
|---|
| 2025.12.18 | ₩501,583 | ₩508,243 | ₩477,396 | ₩480,705 | -4.16% | 28.4만 |
|---|
| 2025.12.17 | ₩489,670 | ₩502,112 | ₩464,049 | ₩477,168 | -2.55% | 48.5만 |
|---|
| 2025.12.16 | ₩478,307 | ₩492,886 | ₩473,811 | ₩487,231 | +1.87% | 26.6만 |
|---|
| 2025.12.15 | ₩499,827 | ₩506,045 | ₩483,064 | ₩486,762 | -2.61% | 32.7만 |
|---|
| 2025.12.12 | ₩515,439 | ₩517,248 | ₩478,803 | ₩485,154 | -5.88% | 50.6만 |
|---|
| 2025.12.11 | ₩499,037 | ₩519,285 | ₩493,503 | ₩516,725 | +3.54% | 51.8만 |
|---|
| 2025.12.10 | ₩488,625 | ₩511,097 | ₩488,625 | ₩504,330 | +3.21% | 35.1만 |
|---|
| 2025.12.09 | ₩479,620 | ₩498,648 | ₩477,945 | ₩491,104 | +2.39% | 29만 |
|---|
| 2025.12.08 | ₩483,024 | ₩490,849 | ₩476,618 | ₩485,020 | +0.41% | 29.6만 |
|---|
| 2025.12.05 | ₩471,486 | ₩478,803 | ₩461,597 | ₩471,754 | +0.06% | 47.4만 |
|---|
| 2025.12.04 | ₩459,359 | ₩492,337 | ₩455,741 | ₩469,664 | +2.24% | 67.6만 |
|---|
| 2025.12.03 | ₩420,244 | ₩467,667 | ₩416,103 | ₩464,317 | +10.49% | 74.5만 |
|---|
| 2025.12.02 | ₩393,537 | ₩415,406 | ₩387,118 | ₩412,592 | +4.84% | 38.3만 |
|---|
| 2025.12.01 | ₩388,083 | ₩397,718 | ₩380,994 | ₩384,733 | -0.86% | 36.6만 |
|---|
| 2025.11.28 | ₩395,292 | ₩404,056 | ₩392,190 | ₩398,924 | +0.92% | 12.8만 |
|---|
| 2025.11.26 | ₩384,278 | ₩396,418 | ₩380,941 | ₩387,654 | +0.88% | 26.2만 |
|---|
| 2025.11.25 | ₩374,683 | ₩387,830 | ₩354,824 | ₩384,103 | +2.51% | 22.5만 |
|---|
| 2025.11.24 | ₩361,578 | ₩380,994 | ₩361,578 | ₩374,683 | +3.62% | 23.4만 |
|---|
| 2025.11.21 | ₩338,489 | ₩367,675 | ₩326,532 | ₩358,951 | +6.05% | 43.9만 |
|---|
| 2025.11.20 | ₩380,981 | ₩385,484 | ₩336,559 | ₩338,703 | -11.10% | 38.7만 |
|---|
| 2025.11.19 | ₩343,313 | ₩372,526 | ₩343,005 | ₩362,207 | +5.50% | 39.1만 |
|---|
| 2025.11.18 | ₩353,082 | ₩360,144 | ₩337,712 | ₩342,362 | -3.04% | 45.2만 |
|---|
| 2025.11.17 | ₩373,624 | ₩382,462 | ₩355,367 | ₩360,264 | -3.58% | 31.1만 |
|---|
| 2025.11.14 | ₩368,760 | ₩399,031 | ₩368,760 | ₩378,663 | +2.69% | 37.3만 |
|---|
| 2025.11.13 | ₩403,045 | ₩406,629 | ₩374,536 | ₩386,810 | -4.03% | 40.4만 |
|---|
| 2025.11.12 | ₩415,406 | ₩425,088 | ₩406,066 | ₩409,845 | -1.34% | 31.7만 |
|---|
| 2025.11.11 | ₩422,200 | ₩429,865 | ₩408,720 | ₩410,931 | -2.67% | 25.8만 |
|---|
| 2025.11.10 | ₩458,501 | ₩465,657 | ₩428,806 | ₩430,803 | -6.04% | 47.1만 |
|---|
| 2025.11.07 | ₩432,893 | ₩442,207 | ₩400,773 | ₩438,106 | +1.20% | 52.8만 |
|---|
| 2025.11.06 | ₩440,867 | ₩517,248 | ₩438,187 | ₩455,352 | +3.29% | 155.6만 |
|---|
| 2025.11.05 | ₩374,536 | ₩385,926 | ₩372,392 | ₩373,959 | -0.15% | 39.7만 |
|---|
| 2025.11.04 | ₩366,321 | ₩384,907 | ₩361,323 | ₩374,281 | +2.17% | 35.3만 |
|---|
| 2025.11.03 | ₩392,438 | ₩398,857 | ₩385,041 | ₩386,247 | -1.58% | 28.9만 |
|---|
| 2025.10.31 | ₩378,904 | ₩396,338 | ₩374,489 | ₩388,123 | +2.43% | 34.3만 |
|---|
| 2025.10.30 | ₩373,169 | ₩381,920 | ₩368,800 | ₩371,373 | -0.48% | 18.3만 |
|---|
| 2025.10.29 | ₩369,484 | ₩381,939 | ₩365,591 | ₩372,030 | +0.69% | 18.5만 |
|---|
| 2025.10.28 | ₩370,918 | ₩374,670 | ₩355,105 | ₩363,494 | -2.00% | 29만 |
|---|
| 2025.10.27 | ₩367,514 | ₩374,804 | ₩365,490 | ₩370,918 | +0.93% | 24.2만 |
|---|
| 2025.10.24 | ₩379,185 | ₩383,675 | ₩357,946 | ₩359,273 | -5.25% | 21.1만 |
|---|
| 2025.10.23 | ₩352,586 | ₩369,665 | ₩352,586 | ₩366,589 | +3.97% | 35.7만 |
|---|
| 2025.10.22 | ₩379,735 | ₩384,304 | ₩352,613 | ₩355,762 | -6.31% | 45.1만 |
|---|
| 2025.10.21 | ₩389,316 | ₩396,633 | ₩381,142 | ₩388,284 | -0.27% | 18.2만 |
|---|
| 2025.10.20 | ₩373,169 | ₩394,086 | ₩368,506 | ₩390,509 | +4.65% | 30.3만 |
|---|
| 2025.10.17 | ₩376,358 | ₩385,624 | ₩365,035 | ₩365,383 | -2.92% | 36만 |
|---|
| 2025.10.16 | ₩388,860 | ₩395,306 | ₩379,011 | ₩386,596 | -0.58% | 32.1만 |
|---|
| 2025.10.15 | ₩399,259 | ₩405,356 | ₩381,129 | ₩388,606 | -2.67% | 24.9만 |
|---|
| 2025.10.14 | ₩380,365 | ₩400,921 | ₩378,459 | ₩386,998 | +1.74% | 27만 |
|---|
| 2025.10.13 | ₩397,410 | ₩397,410 | ₩384,599 | ₩394,555 | -0.72% | 21.9만 |
|---|
| 2025.10.10 | ₩415,956 | ₩421,435 | ₩370,194 | ₩372,057 | -10.55% | 37.4만 |
|---|