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 | ₩297,019 | ₩297,595 | ₩296,282 | ₩297,380 | +0.12% | 15.2만 |
| 2026.10.08 | ₩297,139 | ₩297,702 | ₩296,724 | ₩296,992 | -0.05% | 56.5만 |
| 2026.10.07 | ₩298,532 | ₩298,532 | ₩296,791 | ₩297,260 | -0.43% | 33.9만 |
| 2026.10.06 | ₩298,211 | ₩298,733 | ₩298,037 | ₩298,157 | -0.02% | 30.8만 |
| 2026.10.05 | ₩297,782 | ₩298,854 | ₩297,715 | ₩298,398 | +0.21% | 38.4만 |
| 2026.10.02 | ₩298,666 | ₩299,336 | ₩297,648 | ₩298,345 | -0.11% | 30.4만 |
| 2026.10.01 | ₩296,697 | ₩298,559 | ₩296,644 | ₩298,010 | +0.44% | 38.2만 |
| 2026.09.30 | ₩297,193 | ₩297,246 | ₩296,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩296,764 |
| -0.14% |
| 27.9만 |
| 2026.09.29 | ₩296,148 | ₩296,764 | ₩296,028 | ₩296,215 | +0.02% | 45.3만 |
|---|
| 2026.09.28 | ₩296,778 | ₩297,059 | ₩295,693 | ₩296,028 | -0.25% | 13.7만 |
|---|
| 2026.09.25 | ₩296,389 | ₩296,778 | ₩295,907 | ₩296,309 | -0.03% | 16.2만 |
|---|
| 2026.09.24 | ₩296,925 | ₩297,555 | ₩296,188 | ₩296,496 | -0.14% | 43.4만 |
|---|
| 2026.09.23 | ₩297,287 | ₩297,809 | ₩296,108 | ₩296,322 | -0.32% | 20.2만 |
|---|
| 2026.09.22 | ₩295,988 | ₩297,528 | ₩295,653 | ₩297,287 | +0.44% | 16.6만 |
|---|
| 2026.09.21 | ₩295,988 | ₩296,054 | ₩295,023 | ₩295,813 | -0.06% | 47만 |
|---|
| 2026.09.18 | ₩294,461 | ₩295,452 | ₩294,394 | ₩295,318 | +0.29% | 37.4만 |
|---|
| 2026.09.17 | ₩294,809 | ₩294,970 | ₩293,952 | ₩294,246 | -0.19% | 19.3만 |
|---|
| 2026.09.16 | ₩294,648 | ₩295,251 | ₩294,086 | ₩294,260 | -0.13% | 16.6만 |
|---|
| 2026.09.15 | ₩293,711 | ₩294,688 | ₩293,577 | ₩294,608 | +0.31% | 23.3만 |
|---|
| 2026.09.14 | ₩293,644 | ₩294,595 | ₩293,309 | ₩293,684 | +0.01% | 31.5만 |
|---|
| 2026.09.11 | ₩293,791 | ₩295,331 | ₩293,443 | ₩295,090 | +0.44% | 12.7만 |
|---|
| 2026.09.10 | ₩294,394 | ₩294,447 | ₩290,470 | ₩293,510 | -0.30% | 50.4만 |
|---|
| 2026.09.09 | ₩295,050 | ₩295,050 | ₩293,577 | ₩294,407 | -0.22% | 17만 |
|---|
| 2026.09.08 | ₩295,988 | ₩295,988 | ₩294,541 | ₩294,648 | -0.45% | 20.7만 |
|---|
| 2026.09.04 | ₩297,983 | ₩297,983 | ₩294,581 | ₩295,425 | -0.86% | 34.7만 |
|---|
| 2026.09.03 | ₩294,648 | ₩295,760 | ₩294,648 | ₩295,599 | +0.32% | 36.3만 |
|---|
| 2026.09.02 | ₩293,309 | ₩295,264 | ₩293,309 | ₩294,956 | +0.56% | 61.1만 |
|---|
| 2026.09.01 | ₩292,813 | ₩293,751 | ₩292,813 | ₩293,470 | +0.22% | 32.5만 |
|---|
| 2026.08.31 | ₩293,282 | ₩293,577 | ₩292,224 | ₩293,376 | +0.03% | 43만 |
|---|
| 2026.08.28 | ₩293,577 | ₩293,577 | ₩292,612 | ₩292,693 | -0.30% | 24.7만 |
|---|
| 2026.08.27 | ₩292,907 | ₩293,389 | ₩292,572 | ₩293,242 | +0.11% | 20.6만 |
|---|
| 2026.08.26 | ₩292,626 | ₩293,443 | ₩292,318 | ₩293,081 | +0.16% | 15.3만 |
|---|
| 2026.08.25 | ₩292,318 | ₩292,840 | ₩291,769 | ₩292,465 | +0.05% | 34만 |
|---|
| 2026.08.24 | ₩291,970 | ₩292,425 | ₩291,447 | ₩292,077 | +0.04% | 27.6만 |
|---|
| 2026.08.21 | ₩292,840 | ₩292,894 | ₩291,769 | ₩291,970 | -0.30% | 43만 |
|---|
| 2026.08.20 | ₩293,309 | ₩293,456 | ₩291,688 | ₩292,104 | -0.41% | 39.5만 |
|---|
| 2026.08.19 | ₩293,845 | ₩293,845 | ₩292,894 | ₩293,202 | -0.22% | 34.6만 |
|---|
| 2026.08.18 | ₩293,215 | ₩293,711 | ₩292,639 | ₩293,309 | +0.03% | 21.4만 |
|---|
| 2026.08.17 | ₩292,880 | ₩293,952 | ₩292,706 | ₩293,697 | +0.28% | 27.1만 |
|---|
| 2026.08.14 | ₩292,251 | ₩293,135 | ₩292,237 | ₩292,519 | +0.09% | 23.9만 |
|---|
| 2026.08.13 | ₩293,510 | ₩293,577 | ₩291,662 | ₩292,371 | -0.39% | 23.9만 |
|---|
| 2026.08.12 | ₩292,398 | ₩293,912 | ₩292,291 | ₩293,081 | +0.23% | 25.4만 |
|---|
| 2026.08.11 | ₩292,773 | ₩293,630 | ₩292,117 | ₩293,229 | +0.16% | 17.6만 |
|---|
| 2026.08.10 | ₩293,590 | ₩293,590 | ₩291,970 | ₩292,545 | -0.36% | 19.2만 |
|---|
| 2026.08.07 | ₩292,840 | ₩293,871 | ₩292,813 | ₩293,590 | +0.26% | 16.7만 |
|---|
| 2026.08.06 | ₩292,505 | ₩294,313 | ₩292,505 | ₩292,599 | +0.03% | 17.1만 |
|---|
| 2026.08.05 | ₩293,175 | ₩293,175 | ₩291,876 | ₩292,278 | -0.31% | 18.9만 |
|---|
| 2026.08.04 | ₩292,170 | ₩293,617 | ₩291,702 | ₩292,492 | +0.11% | 17.4만 |
|---|
| 2026.08.03 | ₩291,755 | ₩292,626 | ₩291,702 | ₩291,970 | +0.07% | 18.2만 |
|---|
| 2026.07.31 | ₩290,912 | ₩292,211 | ₩290,429 | ₩291,300 | +0.13% | 28만 |
|---|
| 2026.07.30 | ₩290,952 | ₩292,358 | ₩289,746 | ₩290,537 | -0.14% | 31.2만 |
|---|
| 2026.07.29 | ₩291,300 | ₩291,715 | ₩289,626 | ₩289,880 | -0.49% | 40만 |
|---|
| 2026.07.28 | ₩290,630 | ₩292,304 | ₩290,202 | ₩290,965 | +0.12% | 39.5만 |
|---|
| 2026.07.27 | ₩291,702 | ₩291,702 | ₩290,389 | ₩291,019 | -0.23% | 21.8만 |
|---|
| 2026.07.24 | ₩290,925 | ₩291,206 | ₩290,175 | ₩290,470 | -0.16% | 21.9만 |
|---|
| 2026.07.23 | ₩290,630 | ₩291,367 | ₩289,331 | ₩290,309 | -0.11% | 40.5만 |
|---|
| 2026.07.22 | ₩291,889 | ₩291,889 | ₩290,644 | ₩290,858 | -0.35% | 36.5만 |
|---|
| 2026.07.21 | ₩291,822 | ₩292,104 | ₩290,952 | ₩291,166 | -0.22% | 24.8만 |
|---|
| 2026.07.20 | ₩291,554 | ₩291,929 | ₩290,965 | ₩291,112 | -0.15% | 29.2만 |
|---|
| 2026.07.17 | ₩291,166 | ₩292,331 | ₩291,032 | ₩291,260 | +0.03% | 35.6만 |
|---|
| 2026.07.16 | ₩292,063 | ₩292,880 | ₩291,943 | ₩292,465 | +0.14% | 36.4만 |
|---|
| 2026.07.15 | ₩291,702 | ₩293,121 | ₩291,702 | ₩292,224 | +0.18% | 27.5만 |
|---|
| 2026.07.14 | ₩293,938 | ₩293,938 | ₩291,367 | ₩291,970 | -0.67% | 24.1만 |
|---|
| 2026.07.13 | ₩292,854 | ₩293,456 | ₩292,104 | ₩292,974 | +0.04% | 17.5만 |
|---|
| 2026.07.10 | ₩292,880 | ₩293,563 | ₩292,599 | ₩292,813 | -0.02% | 38.4만 |
|---|
| 2026.07.09 | ₩293,309 | ₩293,336 | ₩292,144 | ₩292,880 | -0.15% | 20.6만 |
|---|
| 2026.07.08 | ₩291,340 | ₩293,751 | ₩291,045 | ₩292,398 | +0.36% | 21.7만 |
|---|
| 2026.07.07 | ₩291,032 | ₩292,211 | ₩291,032 | ₩291,702 | +0.23% | 21.1만 |
|---|
| 2026.07.06 | ₩291,903 | ₩292,961 | ₩290,804 | ₩291,394 | -0.17% | 40.5만 |
|---|
| 2026.07.02 | ₩292,237 | ₩292,706 | ₩291,260 | ₩292,264 | +0.01% | 62.3만 |
|---|
| 2026.07.01 | ₩292,023 | ₩293,684 | ₩291,166 | ₩292,479 | +0.16% | 132.9만 |
|---|
| 2026.06.30 | ₩293,604 | ₩294,233 | ₩290,965 | ₩292,720 | -0.30% | 43.6만 |
|---|
| 2026.06.29 | ₩293,095 | ₩293,791 | ₩290,697 | ₩293,349 | +0.09% | 31.7만 |
|---|
| 2026.06.26 | ₩291,809 | ₩294,072 | ₩289,974 | ₩292,532 | +0.25% | 207.6만 |
|---|
| 2026.06.25 | ₩292,800 | ₩293,108 | ₩290,215 | ₩291,903 | -0.31% | 58.2만 |
|---|
| 2026.06.24 | ₩292,947 | ₩294,005 | ₩291,246 | ₩291,970 | -0.33% | 50만 |
|---|
| 2026.06.23 | ₩292,760 | ₩294,260 | ₩292,639 | ₩292,934 | +0.06% | 29.8만 |
|---|
| 2026.06.22 | ₩294,648 | ₩294,648 | ₩293,684 | ₩294,354 | -0.10% | 37.4만 |
|---|
| 2026.06.18 | ₩294,421 | ₩294,983 | ₩292,653 | ₩294,313 | -0.04% | 73.5만 |
|---|
| 2026.06.17 | ₩294,273 | ₩294,273 | ₩292,385 | ₩292,787 | -0.51% | 100.4만 |
|---|
| 2026.06.16 | ₩294,648 | ₩295,117 | ₩293,095 | ₩293,979 | -0.23% | 23.9만 |
|---|
| 2026.06.15 | ₩294,313 | ₩295,854 | ₩293,081 | ₩295,104 | +0.27% | 35.1만 |
|---|
| 2026.06.12 | ₩292,907 | ₩294,206 | ₩292,023 | ₩293,992 | +0.37% | 21.1만 |
|---|
| 2026.06.11 | ₩292,077 | ₩293,818 | ₩290,912 | ₩293,175 | +0.38% | 33.7만 |
|---|
| 2026.06.10 | ₩291,916 | ₩292,452 | ₩290,764 | ₩291,809 | -0.04% | 43.2만 |
|---|
| 2026.06.09 | ₩293,429 | ₩294,019 | ₩290,670 | ₩293,041 | -0.13% | 94.9만 |
|---|
| 2026.06.08 | ₩293,242 | ₩293,483 | ₩291,702 | ₩292,237 | -0.34% | 28만 |
|---|
| 2026.06.05 | ₩293,162 | ₩293,577 | ₩291,541 | ₩292,117 | -0.36% | 53만 |
|---|
| 2026.06.04 | ₩293,229 | ₩294,220 | ₩292,827 | ₩293,309 | +0.03% | 26.3만 |
|---|
| 2026.06.03 | ₩293,108 | ₩293,925 | ₩292,720 | ₩293,483 | +0.13% | 36만 |
|---|
| 2026.06.02 | ₩291,929 | ₩293,309 | ₩291,822 | ₩292,974 | +0.36% | 25.7만 |
|---|
| 2026.06.01 | ₩291,193 | ₩293,121 | ₩290,912 | ₩291,809 | +0.21% | 26.3만 |
|---|
| 2026.05.29 | ₩292,519 | ₩292,519 | ₩290,322 | ₩291,434 | -0.37% | 65.7만 |
|---|
| 2026.05.28 | ₩292,130 | ₩292,599 | ₩291,943 | ₩292,519 | +0.13% | 21.9만 |
|---|
| 2026.05.27 | ₩293,376 | ₩293,577 | ₩291,876 | ₩292,050 | -0.45% | 37.6만 |
|---|
| 2026.05.26 | ₩291,340 | ₩293,537 | ₩291,340 | ₩293,376 | +0.70% | 52.9만 |
|---|
| 2026.05.22 | ₩291,166 | ₩292,090 | ₩291,019 | ₩291,300 | +0.05% | 50만 |
|---|
| 2026.05.21 | ₩290,483 | ₩291,420 | ₩290,269 | ₩291,045 | +0.19% | 27.1만 |
|---|
| 2026.05.20 | ₩290,630 | ₩290,965 | ₩289,773 | ₩290,483 | -0.05% | 24.5만 |
|---|
| 2026.05.19 | ₩288,394 | ₩290,496 | ₩287,978 | ₩289,907 | +0.52% | 35.4만 |
|---|
| 2026.05.18 | ₩290,403 | ₩290,952 | ₩289,934 | ₩290,095 | -0.11% | 34.1만 |
|---|
| 2026.05.15 | ₩289,090 | ₩290,898 | ₩289,090 | ₩290,081 | +0.34% | 57.4만 |
|---|
| 2026.05.14 | ₩290,630 | ₩291,447 | ₩290,081 | ₩291,045 | +0.14% | 35만 |
|---|
| 2026.05.13 | ₩291,702 | ₩291,702 | ₩290,068 | ₩290,563 | -0.39% | 48.9만 |
|---|
| 2026.05.12 | ₩290,858 | ₩291,086 | ₩289,264 | ₩290,068 | -0.27% | 36만 |
|---|
| 2026.05.11 | ₩291,099 | ₩291,929 | ₩289,907 | ₩290,912 | -0.06% | 43.8만 |
|---|
| 2026.05.08 | ₩291,970 | ₩292,304 | ₩290,804 | ₩291,233 | -0.25% | 23.2만 |
|---|
| 2026.05.07 | ₩290,014 | ₩292,144 | ₩289,961 | ₩291,487 | +0.51% | 44.6만 |
|---|
| 2026.05.06 | ₩290,630 | ₩291,447 | ₩288,795 | ₩290,014 | -0.21% | 65.3만 |
|---|
| 2026.05.05 | ₩291,166 | ₩292,880 | ₩290,416 | ₩292,331 | +0.40% | 48.2만 |
|---|
| 2026.05.04 | ₩291,862 | ₩291,956 | ₩289,679 | ₩290,630 | -0.42% | 30.7만 |
|---|
| 2026.05.01 | ₩290,630 | ₩292,586 | ₩290,429 | ₩292,291 | +0.57% | 43.4만 |
|---|
| 2026.04.30 | ₩291,005 | ₩291,889 | ₩290,001 | ₩291,568 | +0.19% | 55.9만 |
|---|
| 2026.04.29 | ₩288,621 | ₩291,072 | ₩288,621 | ₩290,885 | +0.78% | 40.9만 |
|---|
| 2026.04.28 | ₩287,952 | ₩289,130 | ₩286,947 | ₩288,903 | +0.33% | 68.6만 |
|---|
| 2026.04.27 | ₩288,621 | ₩289,237 | ₩286,880 | ₩287,952 | -0.23% | 55만 |
|---|
| 2026.04.24 | ₩285,675 | ₩288,943 | ₩285,675 | ₩288,621 | +1.03% | 61.1만 |
|---|
| 2026.04.23 | ₩287,952 | ₩287,952 | ₩285,394 | ₩287,309 | -0.22% | 45.6만 |
|---|
| 2026.04.22 | ₩288,836 | ₩290,028 | ₩286,612 | ₩286,920 | -0.66% | 41.3만 |
|---|
| 2026.04.21 | ₩286,532 | ₩287,858 | ₩286,532 | ₩287,322 | +0.28% | 41.5만 |
|---|
| 2026.04.20 | ₩285,876 | ₩286,612 | ₩284,764 | ₩286,532 | +0.23% | 32.2만 |
|---|
| 2026.04.17 | ₩284,309 | ₩286,264 | ₩284,068 | ₩285,126 | +0.29% | 27.6만 |
|---|
| 2026.04.16 | ₩283,519 | ₩284,510 | ₩282,742 | ₩284,309 | +0.28% | 29.6만 |
|---|
| 2026.04.15 | ₩282,340 | ₩283,853 | ₩282,340 | ₩283,773 | +0.51% | 34.7만 |
|---|
| 2026.04.14 | ₩283,264 | ₩283,934 | ₩282,527 | ₩282,675 | -0.21% | 31.4만 |
|---|
| 2026.04.13 | ₩282,340 | ₩284,188 | ₩282,340 | ₩283,023 | +0.24% | 24만 |
|---|
| 2026.04.10 | ₩281,925 | ₩283,505 | ₩281,603 | ₩282,889 | +0.34% | 27.3만 |
|---|
| 2026.04.09 | ₩282,166 | ₩282,487 | ₩281,215 | ₩281,764 | -0.14% | 31.4만 |
|---|
| 2026.04.08 | ₩283,425 | ₩283,492 | ₩280,170 | ₩281,737 | -0.60% | 57.9만 |
|---|
| 2026.04.07 | ₩280,143 | ₩281,402 | ₩278,737 | ₩281,255 | +0.40% | 46.8만 |
|---|
| 2026.04.06 | ₩279,420 | ₩280,585 | ₩278,911 | ₩280,572 | +0.41% | 16.6만 |
|---|
| 2026.04.02 | ₩276,835 | ₩280,331 | ₩276,755 | ₩280,090 | +1.18% | 36.2만 |
|---|
| 2026.04.01 | ₩279,166 | ₩280,679 | ₩277,679 | ₩278,188 | -0.35% | 45.1만 |
|---|
| 2026.03.31 | ₩277,304 | ₩278,885 | ₩276,661 | ₩278,777 | +0.53% | 29.2만 |
|---|
| 2026.03.30 | ₩275,965 | ₩276,862 | ₩274,893 | ₩275,697 | -0.10% | 31.3만 |
|---|
| 2026.03.27 | ₩276,849 | ₩276,902 | ₩275,255 | ₩275,804 | -0.38% | 27.6만 |
|---|
| 2026.03.26 | ₩276,621 | ₩277,907 | ₩276,326 | ₩276,956 | +0.12% | 17.5만 |
|---|
| 2026.03.25 | ₩277,786 | ₩278,576 | ₩276,902 | ₩277,331 | -0.16% | 22.6만 |
|---|
| 2026.03.24 | ₩276,380 | ₩278,724 | ₩276,380 | ₩277,492 | +0.40% | 33.8만 |
|---|
| 2026.03.23 | ₩278,295 | ₩278,818 | ₩275,898 | ₩277,184 | -0.40% | 32.7만 |
|---|
| 2026.03.20 | ₩275,777 | ₩277,733 | ₩274,826 | ₩276,233 | +0.17% | 71.4만 |
|---|
| 2026.03.19 | ₩273,621 | ₩277,224 | ₩273,621 | ₩275,603 | +0.72% | 40.9만 |
|---|
| 2026.03.18 | ₩275,938 | ₩276,956 | ₩274,692 | ₩275,536 | -0.15% | 42.6만 |
|---|
| 2026.03.17 | ₩274,130 | ₩277,184 | ₩273,353 | ₩276,380 | +0.82% | 42만 |
|---|
| 2026.03.16 | ₩273,045 | ₩274,451 | ₩272,670 | ₩274,130 | +0.40% | 64.1만 |
|---|
| 2026.03.13 | ₩271,384 | ₩271,987 | ₩270,581 | ₩271,880 | +0.18% | 39.2만 |
|---|
| 2026.03.12 | ₩269,523 | ₩271,425 | ₩269,228 | ₩270,634 | +0.41% | 38.4만 |
|---|
| 2026.03.11 | ₩271,960 | ₩271,960 | ₩269,710 | ₩270,139 | -0.67% | 55만 |
|---|
| 2026.03.10 | ₩271,759 | ₩274,090 | ₩271,210 | ₩271,398 | -0.13% | 46.9만 |
|---|
| 2026.03.09 | ₩271,813 | ₩273,300 | ₩270,474 | ₩272,442 | +0.23% | 64.1만 |
|---|
| 2026.03.06 | ₩271,907 | ₩272,791 | ₩270,942 | ₩271,478 | -0.16% | 70.1만 |
|---|
| 2026.03.05 | ₩272,161 | ₩272,951 | ₩271,733 | ₩272,215 | +0.02% | 138.4만 |
|---|
| 2026.03.04 | ₩273,300 | ₩274,009 | ₩271,358 | ₩272,657 | -0.24% | 85.7만 |
|---|
| 2026.03.03 | ₩273,581 | ₩275,081 | ₩271,492 | ₩272,737 | -0.31% | 119.9만 |
|---|
| 2026.03.02 | ₩273,634 | ₩274,559 | ₩273,246 | ₩274,438 | +0.29% | 117.2만 |
|---|
| 2026.02.27 | ₩274,157 | ₩275,108 | ₩273,233 | ₩273,929 | -0.08% | 84만 |
|---|
| 2026.02.26 | ₩273,634 | ₩275,242 | ₩273,634 | ₩274,184 | +0.20% | 64.5만 |
|---|
| 2026.02.25 | ₩274,224 | ₩274,425 | ₩273,313 | ₩273,434 | -0.29% | 57.5만 |
|---|
| 2026.02.24 | ₩273,809 | ₩274,505 | ₩273,353 | ₩273,688 | -0.04% | 63.4만 |
|---|
| 2026.02.23 | ₩274,438 | ₩274,545 | ₩273,219 | ₩273,487 | -0.35% | 67.4만 |
|---|
| 2026.02.20 | ₩274,224 | ₩275,242 | ₩273,460 | ₩274,076 | -0.05% | 73.9만 |
|---|
| 2026.02.19 | ₩275,509 | ₩275,710 | ₩273,942 | ₩274,277 | -0.45% | 75.9만 |
|---|
| 2026.02.18 | ₩276,447 | ₩276,996 | ₩275,081 | ₩275,161 | -0.47% | 67.5만 |
|---|
| 2026.02.17 | ₩277,170 | ₩277,599 | ₩275,322 | ₩275,483 | -0.61% | 107.7만 |
|---|
| 2026.02.13 | ₩277,237 | ₩277,960 | ₩276,259 | ₩277,599 | +0.13% | 92만 |
|---|
| 2026.02.12 | ₩278,510 | ₩278,523 | ₩275,429 | ₩277,237 | -0.46% | 159.4만 |
|---|
| 2026.02.11 | ₩278,576 | ₩278,576 | ₩276,300 | ₩277,371 | -0.43% | 171.2만 |
|---|
| 2026.02.10 | ₩275,898 | ₩277,626 | ₩275,724 | ₩276,460 | +0.20% | 125.3만 |
|---|
| 2026.02.09 | ₩278,576 | ₩278,576 | ₩274,344 | ₩275,108 | -1.25% | 152.6만 |
|---|
| 2026.02.06 | ₩275,643 | ₩279,701 | ₩275,268 | ₩276,568 | +0.34% | 174.5만 |
|---|
| 2026.02.05 | ₩273,219 | ₩276,715 | ₩271,625 | ₩274,853 | +0.60% | 277.3만 |
|---|
| 2026.02.04 | ₩274,880 | ₩277,907 | ₩270,139 | ₩272,429 | -0.89% | 844.3만 |
|---|
| 2026.02.03 | ₩191,562 | ₩192,861 | ₩180,432 | ₩182,977 | -4.48% | 55.4만 |
|---|
| 2026.02.02 | ₩188,160 | ₩196,611 | ₩186,928 | ₩192,084 | +2.09% | 27.5만 |
|---|
| 2026.01.30 | ₩191,803 | ₩194,508 | ₩188,186 | ₩190,785 | -0.53% | 32만 |
|---|
| 2026.01.29 | ₩193,704 | ₩196,892 | ₩189,512 | ₩196,262 | +1.32% | 37.3만 |
|---|
| 2026.01.28 | ₩190,865 | ₩195,754 | ₩189,164 | ₩193,182 | +1.21% | 27.4만 |
|---|
| 2026.01.27 | ₩189,459 | ₩191,012 | ₩187,503 | ₩188,186 | -0.67% | 16.6만 |
|---|
| 2026.01.26 | ₩193,262 | ₩194,347 | ₩184,878 | ₩188,320 | -2.56% | 39.5만 |
|---|
| 2026.01.23 | ₩201,432 | ₩202,611 | ₩192,887 | ₩194,669 | -3.36% | 30.1만 |
|---|
| 2026.01.22 | ₩206,254 | ₩210,660 | ₩201,888 | ₩202,852 | -1.65% | 31.1만 |
|---|
| 2026.01.21 | ₩198,847 | ₩205,972 | ₩197,307 | ₩203,495 | +2.34% | 29.3만 |
|---|
| 2026.01.20 | ₩194,990 | ₩198,888 | ₩192,767 | ₩194,749 | -0.12% | 41.9만 |
|---|
| 2026.01.16 | ₩205,276 | ₩207,459 | ₩197,655 | ₩199,209 | -2.96% | 40.7만 |
|---|
| 2026.01.15 | ₩201,205 | ₩206,133 | ₩198,030 | ₩204,673 | +1.72% | 52.7만 |
|---|
| 2026.01.14 | ₩194,320 | ₩199,798 | ₩193,477 | ₩199,624 | +2.73% | 36만 |
|---|
| 2026.01.13 | ₩194,629 | ₩200,629 | ₩194,200 | ₩196,142 | +0.78% | 30.1만 |
|---|
| 2026.01.12 | ₩193,651 | ₩196,276 | ₩190,356 | ₩194,361 | +0.37% | 36.1만 |
|---|
| 2026.01.09 | ₩196,879 | ₩197,267 | ₩192,312 | ₩195,660 | -0.62% | 37.2만 |
|---|
| 2026.01.08 | ₩191,120 | ₩198,044 | ₩190,182 | ₩196,745 | +2.94% | 21.2만 |
|---|
| 2026.01.07 | ₩196,062 | ₩196,879 | ₩190,919 | ₩193,865 | -1.12% | 32.1만 |
|---|
| 2026.01.06 | ₩184,985 | ₩198,888 | ₩181,142 | ₩198,888 | +7.52% | 42.1만 |
|---|
| 2026.01.05 | ₩177,874 | ₩187,410 | ₩177,218 | ₩184,731 | +3.86% | 20.9만 |
|---|
| 2026.01.02 | ₩177,887 | ₩181,878 | ₩176,374 | ₩176,695 | -0.67% | 18.7만 |
|---|
| 2025.12.31 | ₩177,981 | ₩178,557 | ₩174,084 | ₩175,048 | -1.65% | 15.3만 |
|---|
| 2025.12.30 | ₩177,847 | ₩180,834 | ₩176,267 | ₩177,981 | +0.08% | 17.9만 |
|---|
| 2025.12.29 | ₩179,789 | ₩181,610 | ₩176,360 | ₩177,726 | -1.15% | 12.4만 |
|---|
| 2025.12.26 | ₩181,008 | ₩181,021 | ₩178,811 | ₩179,976 | -0.57% | 8.6만 |
|---|
| 2025.12.24 | ₩182,173 | ₩182,173 | ₩178,865 | ₩180,365 | -0.99% | 8.3만 |
|---|
| 2025.12.23 | ₩180,793 | ₩183,124 | ₩179,454 | ₩181,262 | +0.26% | 17.6만 |
|---|
| 2025.12.22 | ₩183,954 | ₩186,472 | ₩181,195 | ₩181,932 | -1.10% | 19만 |
|---|
| 2025.12.19 | ₩181,329 | ₩183,619 | ₩179,869 | ₩180,847 | -0.27% | 40.2만 |
|---|
| 2025.12.18 | ₩179,481 | ₩183,566 | ₩179,052 | ₩180,124 | +0.36% | 31.9만 |
|---|
| 2025.12.17 | ₩179,963 | ₩187,517 | ₩176,066 | ₩177,405 | -1.42% | 51만 |
|---|
| 2025.12.16 | ₩179,963 | ₩183,218 | ₩178,570 | ₩179,923 | -0.02% | 28만 |
|---|
| 2025.12.15 | ₩183,218 | ₩184,905 | ₩177,351 | ₩180,191 | -1.65% | 39.1만 |
|---|
| 2025.12.12 | ₩190,182 | ₩190,664 | ₩181,356 | ₩182,668 | -3.95% | 34.3만 |
|---|
| 2025.12.11 | ₩196,236 | ₩196,236 | ₩190,169 | ₩191,481 | -2.42% | 27.2만 |
|---|
| 2025.12.10 | ₩188,950 | ₩196,370 | ₩187,343 | ₩195,338 | +3.38% | 29만 |
|---|
| 2025.12.09 | ₩186,646 | ₩191,227 | ₩184,892 | ₩189,365 | +1.46% | 28.5만 |
|---|
| 2025.12.08 | ₩190,811 | ₩191,910 | ₩184,825 | ₩186,526 | -2.25% | 26.9만 |
|---|
| 2025.12.05 | ₩187,236 | ₩191,441 | ₩186,044 | ₩189,539 | +1.23% | 32.4만 |
|---|
| 2025.12.04 | ₩184,102 | ₩188,695 | ₩183,459 | ₩185,816 | +0.93% | 36.4만 |
|---|
| 2025.12.03 | ₩174,900 | ₩184,718 | ₩173,374 | ₩184,396 | +5.43% | 25.4만 |
|---|
| 2025.12.02 | ₩171,043 | ₩175,168 | ₩170,092 | ₩173,293 | +1.32% | 24.4만 |
|---|
| 2025.12.01 | ₩168,271 | ₩170,615 | ₩167,494 | ₩169,610 | +0.80% | 22.1만 |
|---|
| 2025.11.28 | ₩169,061 | ₩171,525 | ₩168,525 | ₩170,869 | +1.07% | 13.6만 |
|---|
| 2025.11.26 | ₩165,284 | ₩169,664 | ₩165,016 | ₩168,914 | +2.20% | 24.3만 |
|---|
| 2025.11.25 | ₩162,539 | ₩165,566 | ₩161,199 | ₩165,405 | +1.76% | 21.2만 |
|---|
| 2025.11.24 | ₩160,891 | ₩165,847 | ₩160,463 | ₩162,217 | +0.82% | 29.2만 |
|---|
| 2025.11.21 | ₩155,963 | ₩162,753 | ₩154,704 | ₩161,949 | +3.84% | 36만 |
|---|
| 2025.11.20 | ₩161,427 | ₩162,833 | ₩155,105 | ₩155,467 | -3.69% | 26.6만 |
|---|
| 2025.11.19 | ₩156,217 | ₩159,793 | ₩156,217 | ₩158,025 | +1.16% | 31.5만 |
|---|
| 2025.11.18 | ₩157,315 | ₩159,351 | ₩154,998 | ₩156,284 | -0.66% | 26.9만 |
|---|
| 2025.11.17 | ₩161,534 | ₩163,248 | ₩155,655 | ₩157,262 | -2.64% | 19.7만 |
|---|
| 2025.11.14 | ₩161,668 | ₩165,244 | ₩160,463 | ₩163,248 | +0.98% | 21.2만 |
|---|
| 2025.11.13 | ₩169,865 | ₩171,338 | ₩164,387 | ₩165,673 | -2.47% | 27.4만 |
|---|
| 2025.11.12 | ₩172,115 | ₩174,445 | ₩169,128 | ₩170,025 | -1.21% | 18.5만 |
|---|
| 2025.11.11 | ₩174,834 | ₩175,316 | ₩168,204 | ₩170,909 | -2.24% | 33.5만 |
|---|
| 2025.11.10 | ₩172,704 | ₩176,119 | ₩171,016 | ₩174,954 | +1.30% | 30.5만 |
|---|
| 2025.11.07 | ₩171,552 | ₩172,892 | ₩166,637 | ₩169,316 | -1.30% | 30.5만 |
|---|
| 2025.11.06 | ₩172,530 | ₩178,128 | ₩169,771 | ₩174,445 | +1.11% | 42.4만 |
|---|
| 2025.11.05 | ₩170,387 | ₩176,012 | ₩166,074 | ₩173,454 | +1.80% | 39.3만 |
|---|
| 2025.11.04 | ₩169,825 | ₩171,365 | ₩160,757 | ₩169,784 | -0.02% | 43.8만 |
|---|
| 2025.11.03 | ₩174,847 | ₩176,735 | ₩169,262 | ₩171,378 | -1.98% | 49.3만 |
|---|
| 2025.10.31 | ₩175,637 | ₩177,659 | ₩174,566 | ₩175,557 | -0.05% | 26.7만 |
|---|
| 2025.10.30 | ₩176,709 | ₩180,110 | ₩175,209 | ₩176,441 | -0.15% | 21.4만 |
|---|
| 2025.10.29 | ₩183,338 | ₩183,673 | ₩175,624 | ₩177,231 | -3.33% | 24.2만 |
|---|
| 2025.10.28 | ₩180,726 | ₩187,999 | ₩177,954 | ₩183,204 | +1.37% | 29.1만 |
|---|
| 2025.10.27 | ₩182,173 | ₩183,352 | ₩179,012 | ₩181,008 | -0.64% | 27만 |
|---|
| 2025.10.24 | ₩183,686 | ₩183,686 | ₩179,816 | ₩180,968 | -1.48% | 16.8만 |
|---|
| 2025.10.23 | ₩175,195 | ₩180,807 | ₩174,432 | ₩180,110 | +2.81% | 15.6만 |
|---|
| 2025.10.22 | ₩175,691 | ₩178,182 | ₩173,441 | ₩176,615 | +0.53% | 32.6만 |
|---|
| 2025.10.21 | ₩182,615 | ₩182,896 | ₩177,793 | ₩179,521 | -1.69% | 23.7만 |
|---|
| 2025.10.20 | ₩184,463 | ₩187,343 | ₩178,892 | ₩184,128 | -0.18% | 22.4만 |
|---|
| 2025.10.17 | ₩182,816 | ₩184,651 | ₩180,820 | ₩182,293 | -0.29% | 17.3만 |
|---|
| 2025.10.16 | ₩185,253 | ₩186,084 | ₩180,700 | ₩184,530 | -0.39% | 21.5만 |
|---|
| 2025.10.15 | ₩178,543 | ₩184,008 | ₩176,534 | ₩183,874 | +2.99% | 21.5만 |
|---|
| 2025.10.14 | ₩167,601 | ₩176,789 | ₩167,601 | ₩175,168 | +4.51% | 22.5만 |
|---|
| 2025.10.13 | ₩169,195 | ₩174,110 | ₩168,016 | ₩172,838 | +2.15% | 21.9만 |
|---|
| 2025.10.10 | ₩179,173 | ₩179,521 | ₩163,061 | ₩163,637 | -8.67% | 41.7만 |
|---|