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 | ₩295,948 | ₩296,521 | ₩295,214 | ₩296,308 | +0.12% | 15.2만 |
| 2026.10.08 | ₩296,068 | ₩296,628 | ₩295,654 | ₩295,921 | -0.05% | 56.5만 |
| 2026.10.07 | ₩297,456 | ₩297,456 | ₩295,721 | ₩296,188 | -0.43% | 33.9만 |
| 2026.10.06 | ₩297,135 | ₩297,656 | ₩296,962 | ₩297,082 | -0.02% | 30.8만 |
| 2026.10.05 | ₩296,708 | ₩297,776 | ₩296,642 | ₩297,322 | +0.21% | 38.4만 |
| 2026.10.02 | ₩297,589 | ₩298,256 | ₩296,575 | ₩297,269 | -0.11% | 30.4만 |
| 2026.10.01 | ₩295,627 | ₩297,482 | ₩295,574 | ₩296,935 | +0.44% | 38.2만 |
| 2026.09.30 | ₩296,121 | ₩296,174 | ₩295,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩295,694 |
| -0.14% |
| 27.9만 |
| 2026.09.29 | ₩295,080 | ₩295,694 | ₩294,960 | ₩295,147 | +0.02% | 45.3만 |
|---|
| 2026.09.28 | ₩295,707 | ₩295,988 | ₩294,626 | ₩294,960 | -0.25% | 13.7만 |
|---|
| 2026.09.25 | ₩295,320 | ₩295,707 | ₩294,840 | ₩295,240 | -0.03% | 16.2만 |
|---|
| 2026.09.24 | ₩295,854 | ₩296,481 | ₩295,120 | ₩295,427 | -0.14% | 43.4만 |
|---|
| 2026.09.23 | ₩296,215 | ₩296,735 | ₩295,040 | ₩295,254 | -0.32% | 20.2만 |
|---|
| 2026.09.22 | ₩294,920 | ₩296,455 | ₩294,586 | ₩296,215 | +0.44% | 16.6만 |
|---|
| 2026.09.21 | ₩294,920 | ₩294,987 | ₩293,959 | ₩294,747 | -0.06% | 47만 |
|---|
| 2026.09.18 | ₩293,399 | ₩294,386 | ₩293,332 | ₩294,253 | +0.29% | 37.4만 |
|---|
| 2026.09.17 | ₩293,746 | ₩293,906 | ₩292,892 | ₩293,185 | -0.19% | 19.3만 |
|---|
| 2026.09.16 | ₩293,586 | ₩294,186 | ₩293,025 | ₩293,199 | -0.13% | 16.6만 |
|---|
| 2026.09.15 | ₩292,651 | ₩293,626 | ₩292,518 | ₩293,546 | +0.31% | 23.3만 |
|---|
| 2026.09.14 | ₩292,585 | ₩293,532 | ₩292,251 | ₩292,625 | +0.01% | 31.5만 |
|---|
| 2026.09.11 | ₩292,732 | ₩294,266 | ₩292,385 | ₩294,026 | +0.44% | 12.7만 |
|---|
| 2026.09.10 | ₩293,332 | ₩293,385 | ₩289,422 | ₩292,451 | -0.30% | 50.4만 |
|---|
| 2026.09.09 | ₩293,986 | ₩293,986 | ₩292,518 | ₩293,345 | -0.22% | 17만 |
|---|
| 2026.09.08 | ₩294,920 | ₩294,920 | ₩293,479 | ₩293,586 | -0.45% | 20.7만 |
|---|
| 2026.09.04 | ₩296,908 | ₩296,908 | ₩293,519 | ₩294,360 | -0.86% | 34.7만 |
|---|
| 2026.09.03 | ₩293,586 | ₩294,693 | ₩293,586 | ₩294,533 | +0.32% | 36.3만 |
|---|
| 2026.09.02 | ₩292,251 | ₩294,199 | ₩292,251 | ₩293,893 | +0.56% | 61.1만 |
|---|
| 2026.09.01 | ₩291,757 | ₩292,692 | ₩291,757 | ₩292,411 | +0.22% | 32.5만 |
|---|
| 2026.08.31 | ₩292,224 | ₩292,518 | ₩291,170 | ₩292,318 | +0.03% | 43만 |
|---|
| 2026.08.28 | ₩292,518 | ₩292,518 | ₩291,557 | ₩291,637 | -0.30% | 24.7만 |
|---|
| 2026.08.27 | ₩291,851 | ₩292,331 | ₩291,517 | ₩292,184 | +0.11% | 20.6만 |
|---|
| 2026.08.26 | ₩291,571 | ₩292,385 | ₩291,264 | ₩292,024 | +0.16% | 15.3만 |
|---|
| 2026.08.25 | ₩291,264 | ₩291,784 | ₩290,716 | ₩291,410 | +0.05% | 34만 |
|---|
| 2026.08.24 | ₩290,917 | ₩291,370 | ₩290,396 | ₩291,023 | +0.04% | 27.6만 |
|---|
| 2026.08.21 | ₩291,784 | ₩291,837 | ₩290,716 | ₩290,917 | -0.30% | 43만 |
|---|
| 2026.08.20 | ₩292,251 | ₩292,398 | ₩290,636 | ₩291,050 | -0.41% | 39.5만 |
|---|
| 2026.08.19 | ₩292,785 | ₩292,785 | ₩291,837 | ₩292,144 | -0.22% | 34.6만 |
|---|
| 2026.08.18 | ₩292,158 | ₩292,651 | ₩291,584 | ₩292,251 | +0.03% | 21.4만 |
|---|
| 2026.08.17 | ₩291,824 | ₩292,892 | ₩291,651 | ₩292,638 | +0.28% | 27.1만 |
|---|
| 2026.08.14 | ₩291,197 | ₩292,078 | ₩291,184 | ₩291,464 | +0.09% | 23.9만 |
|---|
| 2026.08.13 | ₩292,451 | ₩292,518 | ₩290,610 | ₩291,317 | -0.39% | 23.9만 |
|---|
| 2026.08.12 | ₩291,344 | ₩292,852 | ₩291,237 | ₩292,024 | +0.23% | 25.4만 |
|---|
| 2026.08.11 | ₩291,717 | ₩292,571 | ₩291,063 | ₩292,171 | +0.16% | 17.6만 |
|---|
| 2026.08.10 | ₩292,531 | ₩292,531 | ₩290,917 | ₩291,490 | -0.36% | 19.2만 |
|---|
| 2026.08.07 | ₩291,784 | ₩292,812 | ₩291,757 | ₩292,531 | +0.26% | 16.7만 |
|---|
| 2026.08.06 | ₩291,450 | ₩293,252 | ₩291,450 | ₩291,544 | +0.03% | 17.1만 |
|---|
| 2026.08.05 | ₩292,118 | ₩292,118 | ₩290,823 | ₩291,224 | -0.31% | 18.9만 |
|---|
| 2026.08.04 | ₩291,117 | ₩292,558 | ₩290,650 | ₩291,437 | +0.11% | 17.4만 |
|---|
| 2026.08.03 | ₩290,703 | ₩291,571 | ₩290,650 | ₩290,917 | +0.07% | 18.2만 |
|---|
| 2026.07.31 | ₩289,862 | ₩291,157 | ₩289,382 | ₩290,249 | +0.13% | 28만 |
|---|
| 2026.07.30 | ₩289,902 | ₩291,304 | ₩288,701 | ₩289,489 | -0.14% | 31.2만 |
|---|
| 2026.07.29 | ₩290,249 | ₩290,663 | ₩288,581 | ₩288,835 | -0.49% | 40만 |
|---|
| 2026.07.28 | ₩289,582 | ₩291,250 | ₩289,155 | ₩289,916 | +0.12% | 39.5만 |
|---|
| 2026.07.27 | ₩290,650 | ₩290,650 | ₩289,342 | ₩289,969 | -0.23% | 21.8만 |
|---|
| 2026.07.24 | ₩289,876 | ₩290,156 | ₩289,128 | ₩289,422 | -0.16% | 21.9만 |
|---|
| 2026.07.23 | ₩289,582 | ₩290,316 | ₩288,288 | ₩289,262 | -0.11% | 40.5만 |
|---|
| 2026.07.22 | ₩290,837 | ₩290,837 | ₩289,595 | ₩289,809 | -0.35% | 36.5만 |
|---|
| 2026.07.21 | ₩290,770 | ₩291,050 | ₩289,902 | ₩290,116 | -0.22% | 24.8만 |
|---|
| 2026.07.20 | ₩290,503 | ₩290,877 | ₩289,916 | ₩290,063 | -0.15% | 29.2만 |
|---|
| 2026.07.17 | ₩290,116 | ₩291,277 | ₩289,983 | ₩290,209 | +0.03% | 35.6만 |
|---|
| 2026.07.16 | ₩291,010 | ₩291,824 | ₩290,890 | ₩291,410 | +0.14% | 36.4만 |
|---|
| 2026.07.15 | ₩290,650 | ₩292,064 | ₩290,650 | ₩291,170 | +0.18% | 27.5만 |
|---|
| 2026.07.14 | ₩292,878 | ₩292,878 | ₩290,316 | ₩290,917 | -0.67% | 24.1만 |
|---|
| 2026.07.13 | ₩291,797 | ₩292,398 | ₩291,050 | ₩291,918 | +0.04% | 17.5만 |
|---|
| 2026.07.10 | ₩291,824 | ₩292,505 | ₩291,544 | ₩291,757 | -0.02% | 38.4만 |
|---|
| 2026.07.09 | ₩292,251 | ₩292,278 | ₩291,090 | ₩291,824 | -0.15% | 20.6만 |
|---|
| 2026.07.08 | ₩290,289 | ₩292,692 | ₩289,996 | ₩291,344 | +0.36% | 21.7만 |
|---|
| 2026.07.07 | ₩289,983 | ₩291,157 | ₩289,983 | ₩290,650 | +0.23% | 21.1만 |
|---|
| 2026.07.06 | ₩290,850 | ₩291,904 | ₩289,756 | ₩290,343 | -0.17% | 40.5만 |
|---|
| 2026.07.02 | ₩291,184 | ₩291,651 | ₩290,209 | ₩291,210 | +0.01% | 62.3만 |
|---|
| 2026.07.01 | ₩290,970 | ₩292,625 | ₩290,116 | ₩291,424 | +0.16% | 132.9만 |
|---|
| 2026.06.30 | ₩292,545 | ₩293,172 | ₩289,916 | ₩291,664 | -0.30% | 43.6만 |
|---|
| 2026.06.29 | ₩292,038 | ₩292,732 | ₩289,649 | ₩292,291 | +0.09% | 31.7만 |
|---|
| 2026.06.26 | ₩290,757 | ₩293,012 | ₩288,928 | ₩291,477 | +0.25% | 207.6만 |
|---|
| 2026.06.25 | ₩291,744 | ₩292,051 | ₩289,168 | ₩290,850 | -0.31% | 58.2만 |
|---|
| 2026.06.24 | ₩291,891 | ₩292,945 | ₩290,196 | ₩290,917 | -0.33% | 50만 |
|---|
| 2026.06.23 | ₩291,704 | ₩293,199 | ₩291,584 | ₩291,877 | +0.06% | 29.8만 |
|---|
| 2026.06.22 | ₩293,586 | ₩293,586 | ₩292,625 | ₩293,292 | -0.10% | 37.4만 |
|---|
| 2026.06.18 | ₩293,359 | ₩293,919 | ₩291,597 | ₩293,252 | -0.04% | 73.5만 |
|---|
| 2026.06.17 | ₩293,212 | ₩293,212 | ₩291,330 | ₩291,731 | -0.51% | 100.4만 |
|---|
| 2026.06.16 | ₩293,586 | ₩294,053 | ₩292,038 | ₩292,918 | -0.23% | 23.9만 |
|---|
| 2026.06.15 | ₩293,252 | ₩294,787 | ₩292,024 | ₩294,039 | +0.27% | 35.1만 |
|---|
| 2026.06.12 | ₩291,851 | ₩293,145 | ₩290,970 | ₩292,932 | +0.37% | 21.1만 |
|---|
| 2026.06.11 | ₩291,023 | ₩292,758 | ₩289,862 | ₩292,118 | +0.38% | 33.7만 |
|---|
| 2026.06.10 | ₩290,863 | ₩291,397 | ₩289,716 | ₩290,757 | -0.04% | 43.2만 |
|---|
| 2026.06.09 | ₩292,371 | ₩292,958 | ₩289,622 | ₩291,984 | -0.13% | 94.9만 |
|---|
| 2026.06.08 | ₩292,184 | ₩292,425 | ₩290,650 | ₩291,184 | -0.34% | 28만 |
|---|
| 2026.06.05 | ₩292,104 | ₩292,518 | ₩290,490 | ₩291,063 | -0.36% | 53만 |
|---|
| 2026.06.04 | ₩292,171 | ₩293,159 | ₩291,771 | ₩292,251 | +0.03% | 26.3만 |
|---|
| 2026.06.03 | ₩292,051 | ₩292,865 | ₩291,664 | ₩292,425 | +0.13% | 36만 |
|---|
| 2026.06.02 | ₩290,877 | ₩292,251 | ₩290,770 | ₩291,918 | +0.36% | 25.7만 |
|---|
| 2026.06.01 | ₩290,143 | ₩292,064 | ₩289,862 | ₩290,757 | +0.21% | 26.3만 |
|---|
| 2026.05.29 | ₩291,464 | ₩291,464 | ₩289,275 | ₩290,383 | -0.37% | 65.7만 |
|---|
| 2026.05.28 | ₩291,077 | ₩291,544 | ₩290,890 | ₩291,464 | +0.13% | 21.9만 |
|---|
| 2026.05.27 | ₩292,318 | ₩292,518 | ₩290,823 | ₩290,997 | -0.45% | 37.6만 |
|---|
| 2026.05.26 | ₩290,289 | ₩292,478 | ₩290,289 | ₩292,318 | +0.70% | 52.9만 |
|---|
| 2026.05.22 | ₩290,116 | ₩291,037 | ₩289,969 | ₩290,249 | +0.05% | 50만 |
|---|
| 2026.05.21 | ₩289,435 | ₩290,369 | ₩289,222 | ₩289,996 | +0.19% | 27.1만 |
|---|
| 2026.05.20 | ₩289,582 | ₩289,916 | ₩288,728 | ₩289,435 | -0.05% | 24.5만 |
|---|
| 2026.05.19 | ₩287,354 | ₩289,449 | ₩286,940 | ₩288,862 | +0.52% | 35.4만 |
|---|
| 2026.05.18 | ₩289,355 | ₩289,902 | ₩288,888 | ₩289,048 | -0.11% | 34.1만 |
|---|
| 2026.05.15 | ₩288,048 | ₩289,849 | ₩288,048 | ₩289,035 | +0.34% | 57.4만 |
|---|
| 2026.05.14 | ₩289,582 | ₩290,396 | ₩289,035 | ₩289,996 | +0.14% | 35만 |
|---|
| 2026.05.13 | ₩290,650 | ₩290,650 | ₩289,022 | ₩289,515 | -0.39% | 48.9만 |
|---|
| 2026.05.12 | ₩289,809 | ₩290,036 | ₩288,221 | ₩289,022 | -0.27% | 36만 |
|---|
| 2026.05.11 | ₩290,049 | ₩290,877 | ₩288,862 | ₩289,862 | -0.06% | 43.8만 |
|---|
| 2026.05.08 | ₩290,917 | ₩291,250 | ₩289,756 | ₩290,183 | -0.25% | 23.2만 |
|---|
| 2026.05.07 | ₩288,968 | ₩291,090 | ₩288,915 | ₩290,436 | +0.51% | 44.6만 |
|---|
| 2026.05.06 | ₩289,582 | ₩290,396 | ₩287,754 | ₩288,968 | -0.21% | 65.3만 |
|---|
| 2026.05.05 | ₩290,116 | ₩291,824 | ₩289,369 | ₩291,277 | +0.40% | 48.2만 |
|---|
| 2026.05.04 | ₩290,810 | ₩290,903 | ₩288,635 | ₩289,582 | -0.42% | 30.7만 |
|---|
| 2026.05.01 | ₩289,582 | ₩291,531 | ₩289,382 | ₩291,237 | +0.57% | 43.4만 |
|---|
| 2026.04.30 | ₩289,956 | ₩290,837 | ₩288,955 | ₩290,516 | +0.19% | 55.9만 |
|---|
| 2026.04.29 | ₩287,580 | ₩290,023 | ₩287,580 | ₩289,836 | +0.78% | 40.9만 |
|---|
| 2026.04.28 | ₩286,913 | ₩288,088 | ₩285,912 | ₩287,861 | +0.33% | 68.6만 |
|---|
| 2026.04.27 | ₩287,580 | ₩288,194 | ₩285,846 | ₩286,913 | -0.23% | 55만 |
|---|
| 2026.04.24 | ₩284,645 | ₩287,901 | ₩284,645 | ₩287,580 | +1.03% | 61.1만 |
|---|
| 2026.04.23 | ₩286,913 | ₩286,913 | ₩284,364 | ₩286,273 | -0.22% | 45.6만 |
|---|
| 2026.04.22 | ₩287,794 | ₩288,982 | ₩285,579 | ₩285,886 | -0.66% | 41.3만 |
|---|
| 2026.04.21 | ₩285,499 | ₩286,820 | ₩285,499 | ₩286,286 | +0.28% | 41.5만 |
|---|
| 2026.04.20 | ₩284,845 | ₩285,579 | ₩283,737 | ₩285,499 | +0.23% | 32.2만 |
|---|
| 2026.04.17 | ₩283,283 | ₩285,232 | ₩283,043 | ₩284,097 | +0.29% | 27.6만 |
|---|
| 2026.04.16 | ₩282,496 | ₩283,484 | ₩281,722 | ₩283,283 | +0.28% | 29.6만 |
|---|
| 2026.04.15 | ₩281,322 | ₩282,830 | ₩281,322 | ₩282,750 | +0.51% | 34.7만 |
|---|
| 2026.04.14 | ₩282,243 | ₩282,910 | ₩281,509 | ₩281,655 | -0.21% | 31.4만 |
|---|
| 2026.04.13 | ₩281,322 | ₩283,163 | ₩281,322 | ₩282,002 | +0.24% | 24만 |
|---|
| 2026.04.10 | ₩280,908 | ₩282,483 | ₩280,588 | ₩281,869 | +0.34% | 27.3만 |
|---|
| 2026.04.09 | ₩281,148 | ₩281,469 | ₩280,201 | ₩280,748 | -0.14% | 31.4만 |
|---|
| 2026.04.08 | ₩282,403 | ₩282,469 | ₩279,160 | ₩280,721 | -0.60% | 57.9만 |
|---|
| 2026.04.07 | ₩279,133 | ₩280,388 | ₩277,732 | ₩280,241 | +0.40% | 46.8만 |
|---|
| 2026.04.06 | ₩278,413 | ₩279,574 | ₩277,905 | ₩279,560 | +0.41% | 16.6만 |
|---|
| 2026.04.02 | ₩275,837 | ₩279,320 | ₩275,757 | ₩279,080 | +1.18% | 36.2만 |
|---|
| 2026.04.01 | ₩278,159 | ₩279,667 | ₩276,678 | ₩277,185 | -0.35% | 45.1만 |
|---|
| 2026.03.31 | ₩276,304 | ₩277,879 | ₩275,664 | ₩277,772 | +0.53% | 29.2만 |
|---|
| 2026.03.30 | ₩274,970 | ₩275,864 | ₩273,902 | ₩274,703 | -0.10% | 31.3만 |
|---|
| 2026.03.27 | ₩275,850 | ₩275,904 | ₩274,262 | ₩274,809 | -0.38% | 27.6만 |
|---|
| 2026.03.26 | ₩275,623 | ₩276,905 | ₩275,330 | ₩275,957 | +0.12% | 17.5만 |
|---|
| 2026.03.25 | ₩276,785 | ₩277,572 | ₩275,904 | ₩276,331 | -0.16% | 22.6만 |
|---|
| 2026.03.24 | ₩275,383 | ₩277,719 | ₩275,383 | ₩276,491 | +0.40% | 33.8만 |
|---|
| 2026.03.23 | ₩277,292 | ₩277,812 | ₩274,903 | ₩276,184 | -0.40% | 32.7만 |
|---|
| 2026.03.20 | ₩274,783 | ₩276,731 | ₩273,835 | ₩275,237 | +0.17% | 71.4만 |
|---|
| 2026.03.19 | ₩272,634 | ₩276,224 | ₩272,634 | ₩274,609 | +0.72% | 40.9만 |
|---|
| 2026.03.18 | ₩274,943 | ₩275,957 | ₩273,702 | ₩274,543 | -0.15% | 42.6만 |
|---|
| 2026.03.17 | ₩273,141 | ₩276,184 | ₩272,367 | ₩275,383 | +0.82% | 42만 |
|---|
| 2026.03.16 | ₩272,060 | ₩273,462 | ₩271,687 | ₩273,141 | +0.40% | 64.1만 |
|---|
| 2026.03.13 | ₩270,406 | ₩271,006 | ₩269,605 | ₩270,899 | +0.18% | 39.2만 |
|---|
| 2026.03.12 | ₩268,551 | ₩270,446 | ₩268,257 | ₩269,658 | +0.41% | 38.4만 |
|---|
| 2026.03.11 | ₩270,980 | ₩270,980 | ₩268,738 | ₩269,165 | -0.67% | 55만 |
|---|
| 2026.03.10 | ₩270,779 | ₩273,101 | ₩270,232 | ₩270,419 | -0.13% | 46.9만 |
|---|
| 2026.03.09 | ₩270,833 | ₩272,314 | ₩269,498 | ₩271,460 | +0.23% | 64.1만 |
|---|
| 2026.03.06 | ₩270,926 | ₩271,807 | ₩269,965 | ₩270,499 | -0.16% | 70.1만 |
|---|
| 2026.03.05 | ₩271,180 | ₩271,967 | ₩270,753 | ₩271,233 | +0.02% | 138.4만 |
|---|
| 2026.03.04 | ₩272,314 | ₩273,021 | ₩270,379 | ₩271,673 | -0.24% | 85.7만 |
|---|
| 2026.03.03 | ₩272,594 | ₩274,089 | ₩270,512 | ₩271,754 | -0.31% | 119.9만 |
|---|
| 2026.03.02 | ₩272,648 | ₩273,568 | ₩272,261 | ₩273,448 | +0.29% | 117.2만 |
|---|
| 2026.02.27 | ₩273,168 | ₩274,116 | ₩272,247 | ₩272,941 | -0.08% | 84만 |
|---|
| 2026.02.26 | ₩272,648 | ₩274,249 | ₩272,648 | ₩273,195 | +0.20% | 64.5만 |
|---|
| 2026.02.25 | ₩273,235 | ₩273,435 | ₩272,327 | ₩272,447 | -0.29% | 57.5만 |
|---|
| 2026.02.24 | ₩272,821 | ₩273,515 | ₩272,367 | ₩272,701 | -0.04% | 63.4만 |
|---|
| 2026.02.23 | ₩273,448 | ₩273,555 | ₩272,234 | ₩272,501 | -0.35% | 67.4만 |
|---|
| 2026.02.20 | ₩273,235 | ₩274,249 | ₩272,474 | ₩273,088 | -0.05% | 73.9만 |
|---|
| 2026.02.19 | ₩274,516 | ₩274,716 | ₩272,955 | ₩273,288 | -0.45% | 75.9만 |
|---|
| 2026.02.18 | ₩275,450 | ₩275,997 | ₩274,089 | ₩274,169 | -0.47% | 67.5만 |
|---|
| 2026.02.17 | ₩276,171 | ₩276,598 | ₩274,329 | ₩274,489 | -0.61% | 107.7만 |
|---|
| 2026.02.13 | ₩276,237 | ₩276,958 | ₩275,263 | ₩276,598 | +0.13% | 92만 |
|---|
| 2026.02.12 | ₩277,505 | ₩277,518 | ₩274,436 | ₩276,237 | -0.46% | 159.4만 |
|---|
| 2026.02.11 | ₩277,572 | ₩277,572 | ₩275,303 | ₩276,371 | -0.43% | 171.2만 |
|---|
| 2026.02.10 | ₩274,903 | ₩276,624 | ₩274,729 | ₩275,463 | +0.20% | 125.3만 |
|---|
| 2026.02.09 | ₩277,572 | ₩277,572 | ₩273,355 | ₩274,116 | -1.25% | 152.6만 |
|---|
| 2026.02.06 | ₩274,649 | ₩278,693 | ₩274,276 | ₩275,570 | +0.34% | 174.5만 |
|---|
| 2026.02.05 | ₩272,234 | ₩275,717 | ₩270,646 | ₩273,862 | +0.60% | 277.3만 |
|---|
| 2026.02.04 | ₩273,889 | ₩276,905 | ₩269,165 | ₩271,447 | -0.89% | 844.3만 |
|---|
| 2026.02.03 | ₩190,871 | ₩192,165 | ₩179,781 | ₩182,317 | -4.48% | 55.4만 |
|---|
| 2026.02.02 | ₩187,481 | ₩195,902 | ₩186,253 | ₩191,391 | +2.09% | 27.5만 |
|---|
| 2026.01.30 | ₩191,111 | ₩193,807 | ₩187,508 | ₩190,097 | -0.53% | 32만 |
|---|
| 2026.01.29 | ₩193,006 | ₩196,182 | ₩188,829 | ₩195,555 | +1.32% | 37.3만 |
|---|
| 2026.01.28 | ₩190,177 | ₩195,048 | ₩188,482 | ₩192,485 | +1.21% | 27.4만 |
|---|
| 2026.01.27 | ₩188,776 | ₩190,324 | ₩186,827 | ₩187,508 | -0.67% | 16.6만 |
|---|
| 2026.01.26 | ₩192,565 | ₩193,646 | ₩184,212 | ₩187,641 | -2.56% | 39.5만 |
|---|
| 2026.01.23 | ₩200,706 | ₩201,880 | ₩192,192 | ₩193,967 | -3.36% | 30.1만 |
|---|
| 2026.01.22 | ₩205,510 | ₩209,900 | ₩201,160 | ₩202,120 | -1.65% | 31.1만 |
|---|
| 2026.01.21 | ₩198,130 | ₩205,230 | ₩196,596 | ₩202,761 | +2.34% | 29.3만 |
|---|
| 2026.01.20 | ₩194,287 | ₩198,170 | ₩192,072 | ₩194,047 | -0.12% | 41.9만 |
|---|
| 2026.01.16 | ₩204,536 | ₩206,711 | ₩196,943 | ₩198,491 | -2.96% | 40.7만 |
|---|
| 2026.01.15 | ₩200,479 | ₩205,390 | ₩197,316 | ₩203,935 | +1.72% | 52.7만 |
|---|
| 2026.01.14 | ₩193,620 | ₩199,078 | ₩192,779 | ₩198,904 | +2.73% | 36만 |
|---|
| 2026.01.13 | ₩193,927 | ₩199,905 | ₩193,500 | ₩195,435 | +0.78% | 30.1만 |
|---|
| 2026.01.12 | ₩192,952 | ₩195,568 | ₩189,670 | ₩193,660 | +0.37% | 36.1만 |
|---|
| 2026.01.09 | ₩196,169 | ₩196,556 | ₩191,618 | ₩194,954 | -0.62% | 37.2만 |
|---|
| 2026.01.08 | ₩190,430 | ₩197,330 | ₩189,496 | ₩196,035 | +2.94% | 21.2만 |
|---|
| 2026.01.07 | ₩195,355 | ₩196,169 | ₩190,230 | ₩193,166 | -1.12% | 32.1만 |
|---|
| 2026.01.06 | ₩184,318 | ₩198,170 | ₩180,488 | ₩198,170 | +7.52% | 42.1만 |
|---|
| 2026.01.05 | ₩177,232 | ₩186,734 | ₩176,578 | ₩184,065 | +3.86% | 20.9만 |
|---|
| 2026.01.02 | ₩177,246 | ₩181,222 | ₩175,738 | ₩176,058 | -0.67% | 18.7만 |
|---|
| 2025.12.31 | ₩177,339 | ₩177,913 | ₩173,456 | ₩174,417 | -1.65% | 15.3만 |
|---|
| 2025.12.30 | ₩177,206 | ₩180,181 | ₩175,631 | ₩177,339 | +0.08% | 17.9만 |
|---|
| 2025.12.29 | ₩179,141 | ₩180,955 | ₩175,724 | ₩177,085 | -1.15% | 12.4만 |
|---|
| 2025.12.26 | ₩180,355 | ₩180,368 | ₩178,166 | ₩179,327 | -0.57% | 8.6만 |
|---|
| 2025.12.24 | ₩181,516 | ₩181,516 | ₩178,220 | ₩179,714 | -0.99% | 8.3만 |
|---|
| 2025.12.23 | ₩180,141 | ₩182,463 | ₩178,807 | ₩180,609 | +0.26% | 17.6만 |
|---|
| 2025.12.22 | ₩183,291 | ₩185,800 | ₩180,542 | ₩181,276 | -1.10% | 19만 |
|---|
| 2025.12.19 | ₩180,675 | ₩182,957 | ₩179,221 | ₩180,195 | -0.27% | 40.2만 |
|---|
| 2025.12.18 | ₩178,834 | ₩182,904 | ₩178,407 | ₩179,474 | +0.36% | 31.9만 |
|---|
| 2025.12.17 | ₩179,314 | ₩186,841 | ₩175,431 | ₩176,765 | -1.42% | 51만 |
|---|
| 2025.12.16 | ₩179,314 | ₩182,557 | ₩177,926 | ₩179,274 | -0.02% | 28만 |
|---|
| 2025.12.15 | ₩182,557 | ₩184,238 | ₩176,712 | ₩179,541 | -1.65% | 39.1만 |
|---|
| 2025.12.12 | ₩189,496 | ₩189,977 | ₩180,702 | ₩182,010 | -3.95% | 34.3만 |
|---|
| 2025.12.11 | ₩195,528 | ₩195,528 | ₩189,483 | ₩190,791 | -2.42% | 27.2만 |
|---|
| 2025.12.10 | ₩188,268 | ₩195,661 | ₩186,667 | ₩194,634 | +3.38% | 29만 |
|---|
| 2025.12.09 | ₩185,973 | ₩190,537 | ₩184,225 | ₩188,682 | +1.46% | 28.5만 |
|---|
| 2025.12.08 | ₩190,123 | ₩191,218 | ₩184,158 | ₩185,853 | -2.25% | 26.9만 |
|---|
| 2025.12.05 | ₩186,560 | ₩190,751 | ₩185,373 | ₩188,856 | +1.23% | 32.4만 |
|---|
| 2025.12.04 | ₩183,438 | ₩188,015 | ₩182,797 | ₩185,146 | +0.93% | 36.4만 |
|---|
| 2025.12.03 | ₩174,270 | ₩184,051 | ₩172,748 | ₩183,731 | +5.43% | 25.4만 |
|---|
| 2025.12.02 | ₩170,426 | ₩174,537 | ₩169,479 | ₩172,668 | +1.32% | 24.4만 |
|---|
| 2025.12.01 | ₩167,664 | ₩169,999 | ₩166,890 | ₩168,999 | +0.80% | 22.1만 |
|---|
| 2025.11.28 | ₩168,451 | ₩170,907 | ₩167,918 | ₩170,253 | +1.07% | 13.6만 |
|---|
| 2025.11.26 | ₩164,688 | ₩169,052 | ₩164,421 | ₩168,305 | +2.20% | 24.3만 |
|---|
| 2025.11.25 | ₩161,952 | ₩164,968 | ₩160,618 | ₩164,808 | +1.76% | 21.2만 |
|---|
| 2025.11.24 | ₩160,311 | ₩165,249 | ₩159,884 | ₩161,632 | +0.82% | 29.2만 |
|---|
| 2025.11.21 | ₩155,400 | ₩162,166 | ₩154,146 | ₩161,365 | +3.84% | 36만 |
|---|
| 2025.11.20 | ₩160,845 | ₩162,246 | ₩154,546 | ₩154,906 | -3.69% | 26.6만 |
|---|
| 2025.11.19 | ₩155,654 | ₩159,217 | ₩155,654 | ₩157,455 | +1.16% | 31.5만 |
|---|
| 2025.11.18 | ₩156,748 | ₩158,776 | ₩154,439 | ₩155,720 | -0.66% | 26.9만 |
|---|
| 2025.11.17 | ₩160,952 | ₩162,660 | ₩155,093 | ₩156,695 | -2.64% | 19.7만 |
|---|
| 2025.11.14 | ₩161,085 | ₩164,648 | ₩159,884 | ₩162,660 | +0.98% | 21.2만 |
|---|
| 2025.11.13 | ₩169,252 | ₩170,720 | ₩163,794 | ₩165,075 | -2.47% | 27.4만 |
|---|
| 2025.11.12 | ₩171,494 | ₩173,816 | ₩168,518 | ₩169,412 | -1.21% | 18.5만 |
|---|
| 2025.11.11 | ₩174,203 | ₩174,683 | ₩167,597 | ₩170,293 | -2.24% | 33.5만 |
|---|
| 2025.11.10 | ₩172,081 | ₩175,484 | ₩170,400 | ₩174,323 | +1.30% | 30.5만 |
|---|
| 2025.11.07 | ₩170,934 | ₩172,268 | ₩166,036 | ₩168,705 | -1.30% | 30.5만 |
|---|
| 2025.11.06 | ₩171,908 | ₩177,486 | ₩169,159 | ₩173,816 | +1.11% | 42.4만 |
|---|
| 2025.11.05 | ₩169,773 | ₩175,377 | ₩165,476 | ₩172,828 | +1.80% | 39.3만 |
|---|
| 2025.11.04 | ₩169,212 | ₩170,747 | ₩160,178 | ₩169,172 | -0.02% | 43.8만 |
|---|
| 2025.11.03 | ₩174,216 | ₩176,098 | ₩168,652 | ₩170,760 | -1.98% | 49.3만 |
|---|
| 2025.10.31 | ₩175,004 | ₩177,019 | ₩173,936 | ₩174,924 | -0.05% | 26.7만 |
|---|
| 2025.10.30 | ₩176,071 | ₩179,461 | ₩174,577 | ₩175,804 | -0.15% | 21.4만 |
|---|
| 2025.10.29 | ₩182,677 | ₩183,011 | ₩174,990 | ₩176,592 | -3.33% | 24.2만 |
|---|
| 2025.10.28 | ₩180,075 | ₩187,321 | ₩177,312 | ₩182,544 | +1.37% | 29.1만 |
|---|
| 2025.10.27 | ₩181,516 | ₩182,690 | ₩178,367 | ₩180,355 | -0.64% | 27만 |
|---|
| 2025.10.24 | ₩183,024 | ₩183,024 | ₩179,167 | ₩180,315 | -1.48% | 16.8만 |
|---|
| 2025.10.23 | ₩174,563 | ₩180,155 | ₩173,803 | ₩179,461 | +2.81% | 15.6만 |
|---|
| 2025.10.22 | ₩175,057 | ₩177,539 | ₩172,815 | ₩175,978 | +0.53% | 32.6만 |
|---|
| 2025.10.21 | ₩181,956 | ₩182,237 | ₩177,152 | ₩178,874 | -1.69% | 23.7만 |
|---|
| 2025.10.20 | ₩183,798 | ₩186,667 | ₩178,247 | ₩183,464 | -0.18% | 22.4만 |
|---|
| 2025.10.17 | ₩182,157 | ₩183,985 | ₩180,168 | ₩181,636 | -0.29% | 17.3만 |
|---|
| 2025.10.16 | ₩184,585 | ₩185,413 | ₩180,048 | ₩183,865 | -0.39% | 21.5만 |
|---|
| 2025.10.15 | ₩177,900 | ₩183,344 | ₩175,898 | ₩183,211 | +2.99% | 21.5만 |
|---|
| 2025.10.14 | ₩166,997 | ₩176,151 | ₩166,997 | ₩174,537 | +4.51% | 22.5만 |
|---|
| 2025.10.13 | ₩168,585 | ₩173,482 | ₩167,411 | ₩172,215 | +2.15% | 21.9만 |
|---|
| 2025.10.10 | ₩178,527 | ₩178,874 | ₩162,473 | ₩163,047 | -8.67% | 41.7만 |
|---|