시장 데이터를 불러오는 중
전체 종목
실리콘 래보라토리스 과거 주가
Silicon Laboratories, Inc. - Common Stock · SLAB · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Silicon Laboratories, Inc. - Common Stock · SLAB · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩296,664 | ₩297,239 | ₩295,928 | ₩297,025 | +0.12% | 15.2만 |
| 2026.10.08 | ₩296,784 | ₩297,346 | ₩296,370 | ₩296,637 | -0.05% | 56.5만 |
| 2026.10.07 | ₩298,176 | ₩298,176 | ₩296,437 | ₩296,905 | -0.43% | 33.9만 |
| 2026.10.06 | ₩297,855 | ₩298,376 | ₩297,681 | ₩297,801 | -0.02% | 30.8만 |
| 2026.10.05 | ₩297,426 | ₩298,497 | ₩297,360 | ₩298,042 | +0.21% | 38.4만 |
| 2026.10.02 | ₩298,309 | ₩298,978 | ₩297,293 | ₩297,988 | -0.11% | 30.4만 |
| 2026.10.01 | ₩296,343 | ₩298,202 | ₩296,289 | ₩297,654 | +0.44% | 38.2만 |
| 2026.09.30 | ₩296,838 | ₩296,891 | ₩296,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩296,410 |
| -0.14% |
| 27.9만 |
| 2026.09.29 | ₩295,794 | ₩296,410 | ₩295,674 | ₩295,861 | +0.02% | 45.3만 |
|---|
| 2026.09.28 | ₩296,423 | ₩296,704 | ₩295,340 | ₩295,674 | -0.25% | 13.7만 |
|---|
| 2026.09.25 | ₩296,035 | ₩296,423 | ₩295,554 | ₩295,955 | -0.03% | 16.2만 |
|---|
| 2026.09.24 | ₩296,570 | ₩297,199 | ₩295,835 | ₩296,142 | -0.14% | 43.4만 |
|---|
| 2026.09.23 | ₩296,931 | ₩297,453 | ₩295,754 | ₩295,968 | -0.32% | 20.2만 |
|---|
| 2026.09.22 | ₩295,634 | ₩297,172 | ₩295,299 | ₩296,931 | +0.44% | 16.6만 |
|---|
| 2026.09.21 | ₩295,634 | ₩295,701 | ₩294,671 | ₩295,460 | -0.06% | 47만 |
|---|
| 2026.09.18 | ₩294,109 | ₩295,099 | ₩294,042 | ₩294,965 | +0.29% | 37.4만 |
|---|
| 2026.09.17 | ₩294,457 | ₩294,617 | ₩293,601 | ₩293,895 | -0.19% | 19.3만 |
|---|
| 2026.09.16 | ₩294,296 | ₩294,898 | ₩293,734 | ₩293,908 | -0.13% | 16.6만 |
|---|
| 2026.09.15 | ₩293,360 | ₩294,336 | ₩293,226 | ₩294,256 | +0.31% | 23.3만 |
|---|
| 2026.09.14 | ₩293,293 | ₩294,243 | ₩292,958 | ₩293,333 | +0.01% | 31.5만 |
|---|
| 2026.09.11 | ₩293,440 | ₩294,978 | ₩293,092 | ₩294,738 | +0.44% | 12.7만 |
|---|
| 2026.09.10 | ₩294,042 | ₩294,096 | ₩290,123 | ₩293,159 | -0.30% | 50.4만 |
|---|
| 2026.09.09 | ₩294,698 | ₩294,698 | ₩293,226 | ₩294,055 | -0.22% | 17만 |
|---|
| 2026.09.08 | ₩295,634 | ₩295,634 | ₩294,189 | ₩294,296 | -0.45% | 20.7만 |
|---|
| 2026.09.04 | ₩297,627 | ₩297,627 | ₩294,229 | ₩295,072 | -0.86% | 34.7만 |
|---|
| 2026.09.03 | ₩294,296 | ₩295,407 | ₩294,296 | ₩295,246 | +0.32% | 36.3만 |
|---|
| 2026.09.02 | ₩292,958 | ₩294,912 | ₩292,958 | ₩294,604 | +0.56% | 61.1만 |
|---|
| 2026.09.01 | ₩292,464 | ₩293,400 | ₩292,464 | ₩293,119 | +0.22% | 32.5만 |
|---|
| 2026.08.31 | ₩292,932 | ₩293,226 | ₩291,875 | ₩293,025 | +0.03% | 43만 |
|---|
| 2026.08.28 | ₩293,226 | ₩293,226 | ₩292,263 | ₩292,343 | -0.30% | 24.7만 |
|---|
| 2026.08.27 | ₩292,557 | ₩293,039 | ₩292,223 | ₩292,892 | +0.11% | 20.6만 |
|---|
| 2026.08.26 | ₩292,276 | ₩293,092 | ₩291,969 | ₩292,731 | +0.16% | 15.3만 |
|---|
| 2026.08.25 | ₩291,969 | ₩292,490 | ₩291,420 | ₩292,116 | +0.05% | 34만 |
|---|
| 2026.08.24 | ₩291,621 | ₩292,076 | ₩291,099 | ₩291,728 | +0.04% | 27.6만 |
|---|
| 2026.08.21 | ₩292,490 | ₩292,544 | ₩291,420 | ₩291,621 | -0.30% | 43만 |
|---|
| 2026.08.20 | ₩292,958 | ₩293,106 | ₩291,340 | ₩291,755 | -0.41% | 39.5만 |
|---|
| 2026.08.19 | ₩293,494 | ₩293,494 | ₩292,544 | ₩292,851 | -0.22% | 34.6만 |
|---|
| 2026.08.18 | ₩292,865 | ₩293,360 | ₩292,290 | ₩292,958 | +0.03% | 21.4만 |
|---|
| 2026.08.17 | ₩292,530 | ₩293,601 | ₩292,357 | ₩293,346 | +0.28% | 27.1만 |
|---|
| 2026.08.14 | ₩291,902 | ₩292,785 | ₩291,888 | ₩292,169 | +0.09% | 23.9만 |
|---|
| 2026.08.13 | ₩293,159 | ₩293,226 | ₩291,313 | ₩292,022 | -0.39% | 23.9만 |
|---|
| 2026.08.12 | ₩292,049 | ₩293,560 | ₩291,942 | ₩292,731 | +0.23% | 25.4만 |
|---|
| 2026.08.11 | ₩292,423 | ₩293,280 | ₩291,768 | ₩292,878 | +0.16% | 17.6만 |
|---|
| 2026.08.10 | ₩293,239 | ₩293,239 | ₩291,621 | ₩292,196 | -0.36% | 19.2만 |
|---|
| 2026.08.07 | ₩292,490 | ₩293,520 | ₩292,464 | ₩293,239 | +0.26% | 16.7만 |
|---|
| 2026.08.06 | ₩292,156 | ₩293,962 | ₩292,156 | ₩292,250 | +0.03% | 17.1만 |
|---|
| 2026.08.05 | ₩292,825 | ₩292,825 | ₩291,527 | ₩291,928 | -0.31% | 18.9만 |
|---|
| 2026.08.04 | ₩291,821 | ₩293,266 | ₩291,353 | ₩292,142 | +0.11% | 17.4만 |
|---|
| 2026.08.03 | ₩291,407 | ₩292,276 | ₩291,353 | ₩291,621 | +0.07% | 18.2만 |
|---|
| 2026.07.31 | ₩290,564 | ₩291,862 | ₩290,082 | ₩290,952 | +0.13% | 28만 |
|---|
| 2026.07.30 | ₩290,604 | ₩292,009 | ₩289,400 | ₩290,189 | -0.14% | 31.2만 |
|---|
| 2026.07.29 | ₩290,952 | ₩291,367 | ₩289,280 | ₩289,534 | -0.49% | 40만 |
|---|
| 2026.07.28 | ₩290,283 | ₩291,955 | ₩289,855 | ₩290,617 | +0.12% | 39.5만 |
|---|
| 2026.07.27 | ₩291,353 | ₩291,353 | ₩290,042 | ₩290,671 | -0.23% | 21.8만 |
|---|
| 2026.07.24 | ₩290,577 | ₩290,858 | ₩289,828 | ₩290,123 | -0.16% | 21.9만 |
|---|
| 2026.07.23 | ₩290,283 | ₩291,019 | ₩288,985 | ₩289,962 | -0.11% | 40.5만 |
|---|
| 2026.07.22 | ₩291,541 | ₩291,541 | ₩290,296 | ₩290,510 | -0.35% | 36.5만 |
|---|
| 2026.07.21 | ₩291,474 | ₩291,755 | ₩290,604 | ₩290,818 | -0.22% | 24.8만 |
|---|
| 2026.07.20 | ₩291,206 | ₩291,581 | ₩290,617 | ₩290,765 | -0.15% | 29.2만 |
|---|
| 2026.07.17 | ₩290,818 | ₩291,982 | ₩290,684 | ₩290,912 | +0.03% | 35.6만 |
|---|
| 2026.07.16 | ₩291,714 | ₩292,530 | ₩291,594 | ₩292,116 | +0.14% | 36.4만 |
|---|
| 2026.07.15 | ₩291,353 | ₩292,771 | ₩291,353 | ₩291,875 | +0.18% | 27.5만 |
|---|
| 2026.07.14 | ₩293,587 | ₩293,587 | ₩291,019 | ₩291,621 | -0.67% | 24.1만 |
|---|
| 2026.07.13 | ₩292,504 | ₩293,106 | ₩291,755 | ₩292,624 | +0.04% | 17.5만 |
|---|
| 2026.07.10 | ₩292,530 | ₩293,213 | ₩292,250 | ₩292,464 | -0.02% | 38.4만 |
|---|
| 2026.07.09 | ₩292,958 | ₩292,985 | ₩291,795 | ₩292,530 | -0.15% | 20.6만 |
|---|
| 2026.07.08 | ₩290,992 | ₩293,400 | ₩290,698 | ₩292,049 | +0.36% | 21.7만 |
|---|
| 2026.07.07 | ₩290,684 | ₩291,862 | ₩290,684 | ₩291,353 | +0.23% | 21.1만 |
|---|
| 2026.07.06 | ₩291,554 | ₩292,611 | ₩290,457 | ₩291,046 | -0.17% | 40.5만 |
|---|
| 2026.07.02 | ₩291,888 | ₩292,357 | ₩290,912 | ₩291,915 | +0.01% | 62.3만 |
|---|
| 2026.07.01 | ₩291,674 | ₩293,333 | ₩290,818 | ₩292,129 | +0.16% | 132.9만 |
|---|
| 2026.06.30 | ₩293,253 | ₩293,882 | ₩290,617 | ₩292,370 | -0.30% | 43.6만 |
|---|
| 2026.06.29 | ₩292,744 | ₩293,440 | ₩290,350 | ₩292,999 | +0.09% | 31.7만 |
|---|
| 2026.06.26 | ₩291,460 | ₩293,721 | ₩289,628 | ₩292,183 | +0.25% | 207.6만 |
|---|
| 2026.06.25 | ₩292,450 | ₩292,758 | ₩289,868 | ₩291,554 | -0.31% | 58.2만 |
|---|
| 2026.06.24 | ₩292,597 | ₩293,654 | ₩290,898 | ₩291,621 | -0.33% | 50만 |
|---|
| 2026.06.23 | ₩292,410 | ₩293,908 | ₩292,290 | ₩292,584 | +0.06% | 29.8만 |
|---|
| 2026.06.22 | ₩294,296 | ₩294,296 | ₩293,333 | ₩294,002 | -0.10% | 37.4만 |
|---|
| 2026.06.18 | ₩294,069 | ₩294,631 | ₩292,303 | ₩293,962 | -0.04% | 73.5만 |
|---|
| 2026.06.17 | ₩293,922 | ₩293,922 | ₩292,035 | ₩292,437 | -0.51% | 100.4만 |
|---|
| 2026.06.16 | ₩294,296 | ₩294,764 | ₩292,744 | ₩293,627 | -0.23% | 23.9만 |
|---|
| 2026.06.15 | ₩293,962 | ₩295,500 | ₩292,731 | ₩294,751 | +0.27% | 35.1만 |
|---|
| 2026.06.12 | ₩292,557 | ₩293,855 | ₩291,674 | ₩293,641 | +0.37% | 21.1만 |
|---|
| 2026.06.11 | ₩291,728 | ₩293,467 | ₩290,564 | ₩292,825 | +0.38% | 33.7만 |
|---|
| 2026.06.10 | ₩291,567 | ₩292,102 | ₩290,417 | ₩291,460 | -0.04% | 43.2만 |
|---|
| 2026.06.09 | ₩293,079 | ₩293,667 | ₩290,323 | ₩292,691 | -0.13% | 94.9만 |
|---|
| 2026.06.08 | ₩292,892 | ₩293,132 | ₩291,353 | ₩291,888 | -0.34% | 28만 |
|---|
| 2026.06.05 | ₩292,811 | ₩293,226 | ₩291,193 | ₩291,768 | -0.36% | 53만 |
|---|
| 2026.06.04 | ₩292,878 | ₩293,868 | ₩292,477 | ₩292,958 | +0.03% | 26.3만 |
|---|
| 2026.06.03 | ₩292,758 | ₩293,574 | ₩292,370 | ₩293,132 | +0.13% | 36만 |
|---|
| 2026.06.02 | ₩291,581 | ₩292,958 | ₩291,474 | ₩292,624 | +0.36% | 25.7만 |
|---|
| 2026.06.01 | ₩290,845 | ₩292,771 | ₩290,564 | ₩291,460 | +0.21% | 26.3만 |
|---|
| 2026.05.29 | ₩292,169 | ₩292,169 | ₩289,975 | ₩291,086 | -0.37% | 65.7만 |
|---|
| 2026.05.28 | ₩291,781 | ₩292,250 | ₩291,594 | ₩292,169 | +0.13% | 21.9만 |
|---|
| 2026.05.27 | ₩293,025 | ₩293,226 | ₩291,527 | ₩291,701 | -0.45% | 37.6만 |
|---|
| 2026.05.26 | ₩290,992 | ₩293,186 | ₩290,992 | ₩293,025 | +0.70% | 52.9만 |
|---|
| 2026.05.22 | ₩290,818 | ₩291,741 | ₩290,671 | ₩290,952 | +0.05% | 50만 |
|---|
| 2026.05.21 | ₩290,136 | ₩291,072 | ₩289,922 | ₩290,698 | +0.19% | 27.1만 |
|---|
| 2026.05.20 | ₩290,283 | ₩290,617 | ₩289,427 | ₩290,136 | -0.05% | 24.5만 |
|---|
| 2026.05.19 | ₩288,049 | ₩290,149 | ₩287,634 | ₩289,561 | +0.52% | 35.4만 |
|---|
| 2026.05.18 | ₩290,056 | ₩290,604 | ₩289,587 | ₩289,748 | -0.11% | 34.1만 |
|---|
| 2026.05.15 | ₩288,745 | ₩290,551 | ₩288,745 | ₩289,735 | +0.34% | 57.4만 |
|---|
| 2026.05.14 | ₩290,283 | ₩291,099 | ₩289,735 | ₩290,698 | +0.14% | 35만 |
|---|
| 2026.05.13 | ₩291,353 | ₩291,353 | ₩289,721 | ₩290,216 | -0.39% | 48.9만 |
|---|
| 2026.05.12 | ₩290,510 | ₩290,738 | ₩288,919 | ₩289,721 | -0.27% | 36만 |
|---|
| 2026.05.11 | ₩290,751 | ₩291,581 | ₩289,561 | ₩290,564 | -0.06% | 43.8만 |
|---|
| 2026.05.08 | ₩291,621 | ₩291,955 | ₩290,457 | ₩290,885 | -0.25% | 23.2만 |
|---|
| 2026.05.07 | ₩289,668 | ₩291,795 | ₩289,614 | ₩291,139 | +0.51% | 44.6만 |
|---|
| 2026.05.06 | ₩290,283 | ₩291,099 | ₩288,450 | ₩289,668 | -0.21% | 65.3만 |
|---|
| 2026.05.05 | ₩290,818 | ₩292,530 | ₩290,069 | ₩291,982 | +0.40% | 48.2만 |
|---|
| 2026.05.04 | ₩291,514 | ₩291,607 | ₩289,333 | ₩290,283 | -0.42% | 30.7만 |
|---|
| 2026.05.01 | ₩290,283 | ₩292,236 | ₩290,082 | ₩291,942 | +0.57% | 43.4만 |
|---|
| 2026.04.30 | ₩290,658 | ₩291,541 | ₩289,654 | ₩291,219 | +0.19% | 55.9만 |
|---|
| 2026.04.29 | ₩288,277 | ₩290,725 | ₩288,277 | ₩290,537 | +0.78% | 40.9만 |
|---|
| 2026.04.28 | ₩287,608 | ₩288,785 | ₩286,604 | ₩288,557 | +0.33% | 68.6만 |
|---|
| 2026.04.27 | ₩288,277 | ₩288,892 | ₩286,537 | ₩287,608 | -0.23% | 55만 |
|---|
| 2026.04.24 | ₩285,334 | ₩288,598 | ₩285,334 | ₩288,277 | +1.03% | 61.1만 |
|---|
| 2026.04.23 | ₩287,608 | ₩287,608 | ₩285,053 | ₩286,966 | -0.22% | 45.6만 |
|---|
| 2026.04.22 | ₩288,491 | ₩289,681 | ₩286,270 | ₩286,578 | -0.66% | 41.3만 |
|---|
| 2026.04.21 | ₩286,190 | ₩287,514 | ₩286,190 | ₩286,979 | +0.28% | 41.5만 |
|---|
| 2026.04.20 | ₩285,534 | ₩286,270 | ₩284,424 | ₩286,190 | +0.23% | 32.2만 |
|---|
| 2026.04.17 | ₩283,969 | ₩285,922 | ₩283,728 | ₩284,785 | +0.29% | 27.6만 |
|---|
| 2026.04.16 | ₩283,180 | ₩284,170 | ₩282,404 | ₩283,969 | +0.28% | 29.6만 |
|---|
| 2026.04.15 | ₩282,003 | ₩283,514 | ₩282,003 | ₩283,434 | +0.51% | 34.7만 |
|---|
| 2026.04.14 | ₩282,926 | ₩283,595 | ₩282,190 | ₩282,337 | -0.21% | 31.4만 |
|---|
| 2026.04.13 | ₩282,003 | ₩283,849 | ₩282,003 | ₩282,685 | +0.24% | 24만 |
|---|
| 2026.04.10 | ₩281,588 | ₩283,166 | ₩281,267 | ₩282,551 | +0.34% | 27.3만 |
|---|
| 2026.04.09 | ₩281,829 | ₩282,150 | ₩280,879 | ₩281,427 | -0.14% | 31.4만 |
|---|
| 2026.04.08 | ₩283,086 | ₩283,153 | ₩279,836 | ₩281,401 | -0.60% | 57.9만 |
|---|
| 2026.04.07 | ₩279,809 | ₩281,066 | ₩278,404 | ₩280,919 | +0.40% | 46.8만 |
|---|
| 2026.04.06 | ₩279,086 | ₩280,250 | ₩278,578 | ₩280,237 | +0.41% | 16.6만 |
|---|
| 2026.04.02 | ₩276,505 | ₩279,996 | ₩276,424 | ₩279,755 | +1.18% | 36.2만 |
|---|
| 2026.04.01 | ₩278,832 | ₩280,344 | ₩277,347 | ₩277,856 | -0.35% | 45.1만 |
|---|
| 2026.03.31 | ₩276,973 | ₩278,551 | ₩276,331 | ₩278,444 | +0.53% | 29.2만 |
|---|
| 2026.03.30 | ₩275,635 | ₩276,531 | ₩274,565 | ₩275,368 | -0.10% | 31.3만 |
|---|
| 2026.03.27 | ₩276,518 | ₩276,572 | ₩274,926 | ₩275,475 | -0.38% | 27.6만 |
|---|
| 2026.03.26 | ₩276,291 | ₩277,575 | ₩275,996 | ₩276,625 | +0.12% | 17.5만 |
|---|
| 2026.03.25 | ₩277,454 | ₩278,244 | ₩276,572 | ₩277,000 | -0.16% | 22.6만 |
|---|
| 2026.03.24 | ₩276,050 | ₩278,391 | ₩276,050 | ₩277,160 | +0.40% | 33.8만 |
|---|
| 2026.03.23 | ₩277,963 | ₩278,484 | ₩275,568 | ₩276,852 | -0.40% | 32.7만 |
|---|
| 2026.03.20 | ₩275,448 | ₩277,401 | ₩274,498 | ₩275,903 | +0.17% | 71.4만 |
|---|
| 2026.03.19 | ₩273,294 | ₩276,893 | ₩273,294 | ₩275,274 | +0.72% | 40.9만 |
|---|
| 2026.03.18 | ₩275,608 | ₩276,625 | ₩274,364 | ₩275,207 | -0.15% | 42.6만 |
|---|
| 2026.03.17 | ₩273,802 | ₩276,852 | ₩273,027 | ₩276,050 | +0.82% | 42만 |
|---|
| 2026.03.16 | ₩272,719 | ₩274,124 | ₩272,344 | ₩273,802 | +0.40% | 64.1만 |
|---|
| 2026.03.13 | ₩271,060 | ₩271,662 | ₩270,258 | ₩271,555 | +0.18% | 39.2만 |
|---|
| 2026.03.12 | ₩269,201 | ₩271,100 | ₩268,906 | ₩270,311 | +0.41% | 38.4만 |
|---|
| 2026.03.11 | ₩271,635 | ₩271,635 | ₩269,388 | ₩269,816 | -0.67% | 55만 |
|---|
| 2026.03.10 | ₩271,435 | ₩273,762 | ₩270,886 | ₩271,074 | -0.13% | 46.9만 |
|---|
| 2026.03.09 | ₩271,488 | ₩272,973 | ₩270,151 | ₩272,117 | +0.23% | 64.1만 |
|---|
| 2026.03.06 | ₩271,582 | ₩272,465 | ₩270,619 | ₩271,154 | -0.16% | 70.1만 |
|---|
| 2026.03.05 | ₩271,836 | ₩272,625 | ₩271,408 | ₩271,890 | +0.02% | 138.4만 |
|---|
| 2026.03.04 | ₩272,973 | ₩273,682 | ₩271,033 | ₩272,331 | -0.24% | 85.7만 |
|---|
| 2026.03.03 | ₩273,254 | ₩274,752 | ₩271,167 | ₩272,411 | -0.31% | 119.9만 |
|---|
| 2026.03.02 | ₩273,308 | ₩274,231 | ₩272,920 | ₩274,110 | +0.29% | 117.2만 |
|---|
| 2026.02.27 | ₩273,829 | ₩274,779 | ₩272,906 | ₩273,602 | -0.08% | 84만 |
|---|
| 2026.02.26 | ₩273,308 | ₩274,913 | ₩273,308 | ₩273,856 | +0.20% | 64.5만 |
|---|
| 2026.02.25 | ₩273,896 | ₩274,097 | ₩272,986 | ₩273,107 | -0.29% | 57.5만 |
|---|
| 2026.02.24 | ₩273,481 | ₩274,177 | ₩273,027 | ₩273,361 | -0.04% | 63.4만 |
|---|
| 2026.02.23 | ₩274,110 | ₩274,217 | ₩272,893 | ₩273,160 | -0.35% | 67.4만 |
|---|
| 2026.02.20 | ₩273,896 | ₩274,913 | ₩273,134 | ₩273,749 | -0.05% | 73.9만 |
|---|
| 2026.02.19 | ₩275,180 | ₩275,381 | ₩273,615 | ₩273,950 | -0.45% | 75.9만 |
|---|
| 2026.02.18 | ₩276,117 | ₩276,665 | ₩274,752 | ₩274,833 | -0.47% | 67.5만 |
|---|
| 2026.02.17 | ₩276,839 | ₩277,267 | ₩274,993 | ₩275,154 | -0.61% | 107.7만 |
|---|
| 2026.02.13 | ₩276,906 | ₩277,628 | ₩275,929 | ₩277,267 | +0.13% | 92만 |
|---|
| 2026.02.12 | ₩278,177 | ₩278,190 | ₩275,100 | ₩276,906 | -0.46% | 159.4만 |
|---|
| 2026.02.11 | ₩278,244 | ₩278,244 | ₩275,970 | ₩277,040 | -0.43% | 171.2만 |
|---|
| 2026.02.10 | ₩275,568 | ₩277,294 | ₩275,394 | ₩276,130 | +0.20% | 125.3만 |
|---|
| 2026.02.09 | ₩278,244 | ₩278,244 | ₩274,017 | ₩274,779 | -1.25% | 152.6만 |
|---|
| 2026.02.06 | ₩275,314 | ₩279,367 | ₩274,940 | ₩276,237 | +0.34% | 174.5만 |
|---|
| 2026.02.05 | ₩272,893 | ₩276,384 | ₩271,301 | ₩274,525 | +0.60% | 277.3만 |
|---|
| 2026.02.04 | ₩274,552 | ₩277,575 | ₩269,816 | ₩272,104 | -0.89% | 844.3만 |
|---|
| 2026.02.03 | ₩191,333 | ₩192,630 | ₩180,216 | ₩182,758 | -4.48% | 55.4만 |
|---|
| 2026.02.02 | ₩187,935 | ₩196,376 | ₩186,704 | ₩191,854 | +2.09% | 27.5만 |
|---|
| 2026.01.30 | ₩191,573 | ₩194,276 | ₩187,962 | ₩190,557 | -0.53% | 32만 |
|---|
| 2026.01.29 | ₩193,473 | ₩196,657 | ₩189,286 | ₩196,028 | +1.32% | 37.3만 |
|---|
| 2026.01.28 | ₩190,637 | ₩195,520 | ₩188,938 | ₩192,951 | +1.21% | 27.4만 |
|---|
| 2026.01.27 | ₩189,232 | ₩190,784 | ₩187,279 | ₩187,962 | -0.67% | 16.6만 |
|---|
| 2026.01.26 | ₩193,032 | ₩194,115 | ₩184,657 | ₩188,095 | -2.56% | 39.5만 |
|---|
| 2026.01.23 | ₩201,192 | ₩202,369 | ₩192,657 | ₩194,436 | -3.36% | 30.1만 |
|---|
| 2026.01.22 | ₩206,007 | ₩210,408 | ₩201,646 | ₩202,610 | -1.65% | 31.1만 |
|---|
| 2026.01.21 | ₩198,610 | ₩205,726 | ₩197,071 | ₩203,252 | +2.34% | 29.3만 |
|---|
| 2026.01.20 | ₩194,757 | ₩198,650 | ₩192,537 | ₩194,516 | -0.12% | 41.9만 |
|---|
| 2026.01.16 | ₩205,031 | ₩207,211 | ₩197,419 | ₩198,971 | -2.96% | 40.7만 |
|---|
| 2026.01.15 | ₩200,964 | ₩205,887 | ₩197,794 | ₩204,429 | +1.72% | 52.7만 |
|---|
| 2026.01.14 | ₩194,088 | ₩199,560 | ₩193,246 | ₩199,386 | +2.73% | 36만 |
|---|
| 2026.01.13 | ₩194,396 | ₩200,389 | ₩193,968 | ₩195,908 | +0.78% | 30.1만 |
|---|
| 2026.01.12 | ₩193,419 | ₩196,041 | ₩190,129 | ₩194,128 | +0.37% | 36.1만 |
|---|
| 2026.01.09 | ₩196,643 | ₩197,031 | ₩192,082 | ₩195,426 | -0.62% | 37.2만 |
|---|
| 2026.01.08 | ₩190,891 | ₩197,807 | ₩189,955 | ₩196,510 | +2.94% | 21.2만 |
|---|
| 2026.01.07 | ₩195,827 | ₩196,643 | ₩190,691 | ₩193,634 | -1.12% | 32.1만 |
|---|
| 2026.01.06 | ₩184,764 | ₩198,650 | ₩180,925 | ₩198,650 | +7.52% | 42.1만 |
|---|
| 2026.01.05 | ₩177,661 | ₩187,186 | ₩177,006 | ₩184,510 | +3.86% | 20.9만 |
|---|
| 2026.01.02 | ₩177,675 | ₩181,661 | ₩176,163 | ₩176,484 | -0.67% | 18.7만 |
|---|
| 2025.12.31 | ₩177,768 | ₩178,344 | ₩173,876 | ₩174,839 | -1.65% | 15.3만 |
|---|
| 2025.12.30 | ₩177,635 | ₩180,618 | ₩176,056 | ₩177,768 | +0.08% | 17.9만 |
|---|
| 2025.12.29 | ₩179,574 | ₩181,393 | ₩176,150 | ₩177,514 | -1.15% | 12.4만 |
|---|
| 2025.12.26 | ₩180,791 | ₩180,805 | ₩178,598 | ₩179,761 | -0.57% | 8.6만 |
|---|
| 2025.12.24 | ₩181,955 | ₩181,955 | ₩178,651 | ₩180,149 | -0.99% | 8.3만 |
|---|
| 2025.12.23 | ₩180,577 | ₩182,905 | ₩179,240 | ₩181,046 | +0.26% | 17.6만 |
|---|
| 2025.12.22 | ₩183,734 | ₩186,249 | ₩180,979 | ₩181,715 | -1.10% | 19만 |
|---|
| 2025.12.19 | ₩181,113 | ₩183,400 | ₩179,654 | ₩180,631 | -0.27% | 40.2만 |
|---|
| 2025.12.18 | ₩179,267 | ₩183,347 | ₩178,838 | ₩179,909 | +0.36% | 31.9만 |
|---|
| 2025.12.17 | ₩179,748 | ₩187,293 | ₩175,855 | ₩177,193 | -1.42% | 51만 |
|---|
| 2025.12.16 | ₩179,748 | ₩182,999 | ₩178,357 | ₩179,708 | -0.02% | 28만 |
|---|
| 2025.12.15 | ₩182,999 | ₩184,684 | ₩177,140 | ₩179,975 | -1.65% | 39.1만 |
|---|
| 2025.12.12 | ₩189,955 | ₩190,436 | ₩181,139 | ₩182,450 | -3.95% | 34.3만 |
|---|
| 2025.12.11 | ₩196,001 | ₩196,001 | ₩189,941 | ₩191,252 | -2.42% | 27.2만 |
|---|
| 2025.12.10 | ₩188,724 | ₩196,135 | ₩187,119 | ₩195,105 | +3.38% | 29만 |
|---|
| 2025.12.09 | ₩186,423 | ₩190,998 | ₩184,671 | ₩189,139 | +1.46% | 28.5만 |
|---|
| 2025.12.08 | ₩190,584 | ₩191,680 | ₩184,604 | ₩186,303 | -2.25% | 26.9만 |
|---|
| 2025.12.05 | ₩187,012 | ₩191,212 | ₩185,821 | ₩189,313 | +1.23% | 32.4만 |
|---|
| 2025.12.04 | ₩183,882 | ₩188,470 | ₩183,240 | ₩185,594 | +0.93% | 36.4만 |
|---|
| 2025.12.03 | ₩174,692 | ₩184,497 | ₩173,167 | ₩184,176 | +5.43% | 25.4만 |
|---|
| 2025.12.02 | ₩170,839 | ₩174,959 | ₩169,889 | ₩173,086 | +1.32% | 24.4만 |
|---|
| 2025.12.01 | ₩168,070 | ₩170,411 | ₩167,294 | ₩169,408 | +0.80% | 22.1만 |
|---|
| 2025.11.28 | ₩168,859 | ₩171,321 | ₩168,324 | ₩170,665 | +1.07% | 13.6만 |
|---|
| 2025.11.26 | ₩165,087 | ₩169,461 | ₩164,819 | ₩168,712 | +2.20% | 24.3만 |
|---|
| 2025.11.25 | ₩162,344 | ₩165,368 | ₩161,007 | ₩165,207 | +1.76% | 21.2만 |
|---|
| 2025.11.24 | ₩160,699 | ₩165,649 | ₩160,271 | ₩162,023 | +0.82% | 29.2만 |
|---|
| 2025.11.21 | ₩155,776 | ₩162,559 | ₩154,519 | ₩161,756 | +3.84% | 36만 |
|---|
| 2025.11.20 | ₩161,234 | ₩162,639 | ₩154,920 | ₩155,281 | -3.69% | 26.6만 |
|---|
| 2025.11.19 | ₩156,030 | ₩159,602 | ₩156,030 | ₩157,836 | +1.16% | 31.5만 |
|---|
| 2025.11.18 | ₩157,127 | ₩159,161 | ₩154,813 | ₩156,097 | -0.66% | 26.9만 |
|---|
| 2025.11.17 | ₩161,341 | ₩163,053 | ₩155,469 | ₩157,074 | -2.64% | 19.7만 |
|---|
| 2025.11.14 | ₩161,475 | ₩165,047 | ₩160,271 | ₩163,053 | +0.98% | 21.2만 |
|---|
| 2025.11.13 | ₩169,662 | ₩171,133 | ₩164,191 | ₩165,475 | -2.47% | 27.4만 |
|---|
| 2025.11.12 | ₩171,909 | ₩174,237 | ₩168,926 | ₩169,822 | -1.21% | 18.5만 |
|---|
| 2025.11.11 | ₩174,625 | ₩175,106 | ₩168,003 | ₩170,705 | -2.24% | 33.5만 |
|---|
| 2025.11.10 | ₩172,498 | ₩175,909 | ₩170,812 | ₩174,745 | +1.30% | 30.5만 |
|---|
| 2025.11.07 | ₩171,347 | ₩172,685 | ₩166,438 | ₩169,113 | -1.30% | 30.5만 |
|---|
| 2025.11.06 | ₩172,324 | ₩177,915 | ₩169,568 | ₩174,237 | +1.11% | 42.4만 |
|---|
| 2025.11.05 | ₩170,183 | ₩175,802 | ₩165,876 | ₩173,247 | +1.80% | 39.3만 |
|---|
| 2025.11.04 | ₩169,622 | ₩171,160 | ₩160,565 | ₩169,581 | -0.02% | 43.8만 |
|---|
| 2025.11.03 | ₩174,638 | ₩176,524 | ₩169,060 | ₩171,173 | -1.98% | 49.3만 |
|---|
| 2025.10.31 | ₩175,427 | ₩177,447 | ₩174,357 | ₩175,347 | -0.05% | 26.7만 |
|---|
| 2025.10.30 | ₩176,497 | ₩179,895 | ₩174,999 | ₩176,230 | -0.15% | 21.4만 |
|---|
| 2025.10.29 | ₩183,119 | ₩183,454 | ₩175,414 | ₩177,019 | -3.33% | 24.2만 |
|---|
| 2025.10.28 | ₩180,511 | ₩187,774 | ₩177,742 | ₩182,985 | +1.37% | 29.1만 |
|---|
| 2025.10.27 | ₩181,955 | ₩183,132 | ₩178,798 | ₩180,791 | -0.64% | 27만 |
|---|
| 2025.10.24 | ₩183,467 | ₩183,467 | ₩179,601 | ₩180,751 | -1.48% | 16.8만 |
|---|
| 2025.10.23 | ₩174,986 | ₩180,591 | ₩174,223 | ₩179,895 | +2.81% | 15.6만 |
|---|
| 2025.10.22 | ₩175,481 | ₩177,969 | ₩173,233 | ₩176,404 | +0.53% | 32.6만 |
|---|
| 2025.10.21 | ₩182,397 | ₩182,678 | ₩177,581 | ₩179,307 | -1.69% | 23.7만 |
|---|
| 2025.10.20 | ₩184,243 | ₩187,119 | ₩178,678 | ₩183,908 | -0.18% | 22.4만 |
|---|
| 2025.10.17 | ₩182,597 | ₩184,430 | ₩180,604 | ₩182,076 | -0.29% | 17.3만 |
|---|
| 2025.10.16 | ₩185,032 | ₩185,861 | ₩180,484 | ₩184,310 | -0.39% | 21.5만 |
|---|
| 2025.10.15 | ₩178,330 | ₩183,788 | ₩176,324 | ₩183,654 | +2.99% | 21.5만 |
|---|
| 2025.10.14 | ₩167,401 | ₩176,578 | ₩167,401 | ₩174,959 | +4.51% | 22.5만 |
|---|
| 2025.10.13 | ₩168,993 | ₩173,902 | ₩167,816 | ₩172,631 | +2.15% | 21.9만 |
|---|
| 2025.10.10 | ₩178,959 | ₩179,307 | ₩162,866 | ₩163,441 | -8.67% | 41.7만 |
|---|