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 | ₩297,462 | ₩298,039 | ₩296,725 | ₩297,824 | +0.12% | 15.2만 |
| 2026.10.08 | ₩297,583 | ₩298,146 | ₩297,167 | ₩297,435 | -0.05% | 56.5만 |
| 2026.10.07 | ₩298,978 | ₩298,978 | ₩297,234 | ₩297,704 | -0.43% | 33.9만 |
| 2026.10.06 | ₩298,656 | ₩299,179 | ₩298,482 | ₩298,602 | -0.02% | 30.8만 |
| 2026.10.05 | ₩298,227 | ₩299,300 | ₩298,160 | ₩298,844 | +0.21% | 38.4만 |
| 2026.10.02 | ₩299,112 | ₩299,783 | ₩298,093 | ₩298,790 | -0.11% | 30.4만 |
| 2026.10.01 | ₩297,140 | ₩299,005 | ₩297,087 | ₩298,455 | +0.44% | 38.2만 |
| 2026.09.30 | ₩297,637 | ₩297,690 | ₩296,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,207 |
| -0.14% |
| 27.9만 |
| 2026.09.29 | ₩296,590 | ₩297,207 | ₩296,470 | ₩296,658 | +0.02% | 45.3만 |
|---|
| 2026.09.28 | ₩297,221 | ₩297,503 | ₩296,134 | ₩296,470 | -0.25% | 13.7만 |
|---|
| 2026.09.25 | ₩296,832 | ₩297,221 | ₩296,349 | ₩296,751 | -0.03% | 16.2만 |
|---|
| 2026.09.24 | ₩297,368 | ₩297,999 | ₩296,631 | ₩296,939 | -0.14% | 43.4만 |
|---|
| 2026.09.23 | ₩297,731 | ₩298,254 | ₩296,550 | ₩296,765 | -0.32% | 20.2만 |
|---|
| 2026.09.22 | ₩296,430 | ₩297,972 | ₩296,094 | ₩297,731 | +0.44% | 16.6만 |
|---|
| 2026.09.21 | ₩296,430 | ₩296,497 | ₩295,464 | ₩296,255 | -0.06% | 47만 |
|---|
| 2026.09.18 | ₩294,900 | ₩295,893 | ₩294,833 | ₩295,759 | +0.29% | 37.4만 |
|---|
| 2026.09.17 | ₩295,249 | ₩295,410 | ₩294,391 | ₩294,686 | -0.19% | 19.3만 |
|---|
| 2026.09.16 | ₩295,088 | ₩295,692 | ₩294,525 | ₩294,699 | -0.13% | 16.6만 |
|---|
| 2026.09.15 | ₩294,149 | ₩295,128 | ₩294,015 | ₩295,048 | +0.31% | 23.3만 |
|---|
| 2026.09.14 | ₩294,082 | ₩295,035 | ₩293,747 | ₩294,122 | +0.01% | 31.5만 |
|---|
| 2026.09.11 | ₩294,230 | ₩295,772 | ₩293,881 | ₩295,531 | +0.44% | 12.7만 |
|---|
| 2026.09.10 | ₩294,833 | ₩294,887 | ₩290,903 | ₩293,948 | -0.30% | 50.4만 |
|---|
| 2026.09.09 | ₩295,491 | ₩295,491 | ₩294,015 | ₩294,847 | -0.22% | 17만 |
|---|
| 2026.09.08 | ₩296,430 | ₩296,430 | ₩294,981 | ₩295,088 | -0.45% | 20.7만 |
|---|
| 2026.09.04 | ₩298,428 | ₩298,428 | ₩295,021 | ₩295,866 | -0.86% | 34.7만 |
|---|
| 2026.09.03 | ₩295,088 | ₩296,201 | ₩295,088 | ₩296,041 | +0.32% | 36.3만 |
|---|
| 2026.09.02 | ₩293,747 | ₩295,705 | ₩293,747 | ₩295,397 | +0.56% | 61.1만 |
|---|
| 2026.09.01 | ₩293,251 | ₩294,190 | ₩293,251 | ₩293,908 | +0.22% | 32.5만 |
|---|
| 2026.08.31 | ₩293,720 | ₩294,015 | ₩292,660 | ₩293,814 | +0.03% | 43만 |
|---|
| 2026.08.28 | ₩294,015 | ₩294,015 | ₩293,049 | ₩293,130 | -0.30% | 24.7만 |
|---|
| 2026.08.27 | ₩293,344 | ₩293,827 | ₩293,009 | ₩293,680 | +0.11% | 20.6만 |
|---|
| 2026.08.26 | ₩293,063 | ₩293,881 | ₩292,754 | ₩293,519 | +0.16% | 15.3만 |
|---|
| 2026.08.25 | ₩292,754 | ₩293,277 | ₩292,204 | ₩292,902 | +0.05% | 34만 |
|---|
| 2026.08.24 | ₩292,406 | ₩292,862 | ₩291,882 | ₩292,513 | +0.04% | 27.6만 |
|---|
| 2026.08.21 | ₩293,277 | ₩293,331 | ₩292,204 | ₩292,406 | -0.30% | 43만 |
|---|
| 2026.08.20 | ₩293,747 | ₩293,894 | ₩292,124 | ₩292,540 | -0.41% | 39.5만 |
|---|
| 2026.08.19 | ₩294,283 | ₩294,283 | ₩293,331 | ₩293,640 | -0.22% | 34.6만 |
|---|
| 2026.08.18 | ₩293,653 | ₩294,149 | ₩293,076 | ₩293,747 | +0.03% | 21.4만 |
|---|
| 2026.08.17 | ₩293,318 | ₩294,391 | ₩293,143 | ₩294,136 | +0.28% | 27.1만 |
|---|
| 2026.08.14 | ₩292,687 | ₩293,573 | ₩292,674 | ₩292,956 | +0.09% | 23.9만 |
|---|
| 2026.08.13 | ₩293,948 | ₩294,015 | ₩292,097 | ₩292,808 | -0.39% | 23.9만 |
|---|
| 2026.08.12 | ₩292,835 | ₩294,350 | ₩292,728 | ₩293,519 | +0.23% | 25.4만 |
|---|
| 2026.08.11 | ₩293,210 | ₩294,069 | ₩292,553 | ₩293,666 | +0.16% | 17.6만 |
|---|
| 2026.08.10 | ₩294,029 | ₩294,029 | ₩292,406 | ₩292,982 | -0.36% | 19.2만 |
|---|
| 2026.08.07 | ₩293,277 | ₩294,310 | ₩293,251 | ₩294,029 | +0.26% | 16.7만 |
|---|
| 2026.08.06 | ₩292,942 | ₩294,753 | ₩292,942 | ₩293,036 | +0.03% | 17.1만 |
|---|
| 2026.08.05 | ₩293,613 | ₩293,613 | ₩292,312 | ₩292,714 | -0.31% | 18.9만 |
|---|
| 2026.08.04 | ₩292,607 | ₩294,055 | ₩292,137 | ₩292,929 | +0.11% | 17.4만 |
|---|
| 2026.08.03 | ₩292,191 | ₩293,063 | ₩292,137 | ₩292,406 | +0.07% | 18.2만 |
|---|
| 2026.07.31 | ₩291,346 | ₩292,647 | ₩290,863 | ₩291,735 | +0.13% | 28만 |
|---|
| 2026.07.30 | ₩291,386 | ₩292,795 | ₩290,179 | ₩290,970 | -0.14% | 31.2만 |
|---|
| 2026.07.29 | ₩291,735 | ₩292,151 | ₩290,058 | ₩290,313 | -0.49% | 40만 |
|---|
| 2026.07.28 | ₩291,064 | ₩292,741 | ₩290,635 | ₩291,400 | +0.12% | 39.5만 |
|---|
| 2026.07.27 | ₩292,137 | ₩292,137 | ₩290,823 | ₩291,453 | -0.23% | 21.8만 |
|---|
| 2026.07.24 | ₩291,359 | ₩291,641 | ₩290,608 | ₩290,903 | -0.16% | 21.9만 |
|---|
| 2026.07.23 | ₩291,064 | ₩291,802 | ₩289,763 | ₩290,742 | -0.11% | 40.5만 |
|---|
| 2026.07.22 | ₩292,325 | ₩292,325 | ₩291,078 | ₩291,292 | -0.35% | 36.5만 |
|---|
| 2026.07.21 | ₩292,258 | ₩292,540 | ₩291,386 | ₩291,601 | -0.22% | 24.8만 |
|---|
| 2026.07.20 | ₩291,990 | ₩292,365 | ₩291,400 | ₩291,547 | -0.15% | 29.2만 |
|---|
| 2026.07.17 | ₩291,601 | ₩292,768 | ₩291,467 | ₩291,695 | +0.03% | 35.6만 |
|---|
| 2026.07.16 | ₩292,499 | ₩293,318 | ₩292,379 | ₩292,902 | +0.14% | 36.4만 |
|---|
| 2026.07.15 | ₩292,137 | ₩293,559 | ₩292,137 | ₩292,660 | +0.18% | 27.5만 |
|---|
| 2026.07.14 | ₩294,377 | ₩294,377 | ₩291,802 | ₩292,406 | -0.67% | 24.1만 |
|---|
| 2026.07.13 | ₩293,291 | ₩293,894 | ₩292,540 | ₩293,412 | +0.04% | 17.5만 |
|---|
| 2026.07.10 | ₩293,318 | ₩294,002 | ₩293,036 | ₩293,251 | -0.02% | 38.4만 |
|---|
| 2026.07.09 | ₩293,747 | ₩293,774 | ₩292,580 | ₩293,318 | -0.15% | 20.6만 |
|---|
| 2026.07.08 | ₩291,775 | ₩294,190 | ₩291,480 | ₩292,835 | +0.36% | 21.7만 |
|---|
| 2026.07.07 | ₩291,467 | ₩292,647 | ₩291,467 | ₩292,137 | +0.23% | 21.1만 |
|---|
| 2026.07.06 | ₩292,339 | ₩293,398 | ₩291,239 | ₩291,829 | -0.17% | 40.5만 |
|---|
| 2026.07.02 | ₩292,674 | ₩293,143 | ₩291,695 | ₩292,701 | +0.01% | 62.3만 |
|---|
| 2026.07.01 | ₩292,459 | ₩294,122 | ₩291,601 | ₩292,915 | +0.16% | 132.9만 |
|---|
| 2026.06.30 | ₩294,042 | ₩294,672 | ₩291,400 | ₩293,157 | -0.30% | 43.6만 |
|---|
| 2026.06.29 | ₩293,532 | ₩294,230 | ₩291,131 | ₩293,787 | +0.09% | 31.7만 |
|---|
| 2026.06.26 | ₩292,245 | ₩294,511 | ₩290,407 | ₩292,969 | +0.25% | 207.6만 |
|---|
| 2026.06.25 | ₩293,237 | ₩293,546 | ₩290,648 | ₩292,339 | -0.31% | 58.2만 |
|---|
| 2026.06.24 | ₩293,385 | ₩294,444 | ₩291,681 | ₩292,406 | -0.33% | 50만 |
|---|
| 2026.06.23 | ₩293,197 | ₩294,699 | ₩293,076 | ₩293,371 | +0.06% | 29.8만 |
|---|
| 2026.06.22 | ₩295,088 | ₩295,088 | ₩294,122 | ₩294,793 | -0.10% | 37.4만 |
|---|
| 2026.06.18 | ₩294,860 | ₩295,424 | ₩293,090 | ₩294,753 | -0.04% | 73.5만 |
|---|
| 2026.06.17 | ₩294,713 | ₩294,713 | ₩292,821 | ₩293,224 | -0.51% | 100.4만 |
|---|
| 2026.06.16 | ₩295,088 | ₩295,558 | ₩293,532 | ₩294,418 | -0.23% | 23.9만 |
|---|
| 2026.06.15 | ₩294,753 | ₩296,295 | ₩293,519 | ₩295,544 | +0.27% | 35.1만 |
|---|
| 2026.06.12 | ₩293,344 | ₩294,646 | ₩292,459 | ₩294,431 | +0.37% | 21.1만 |
|---|
| 2026.06.11 | ₩292,513 | ₩294,257 | ₩291,346 | ₩293,613 | +0.38% | 33.7만 |
|---|
| 2026.06.10 | ₩292,352 | ₩292,888 | ₩291,198 | ₩292,245 | -0.04% | 43.2만 |
|---|
| 2026.06.09 | ₩293,868 | ₩294,458 | ₩291,105 | ₩293,479 | -0.13% | 94.9만 |
|---|
| 2026.06.08 | ₩293,680 | ₩293,921 | ₩292,137 | ₩292,674 | -0.34% | 28만 |
|---|
| 2026.06.05 | ₩293,599 | ₩294,015 | ₩291,976 | ₩292,553 | -0.36% | 53만 |
|---|
| 2026.06.04 | ₩293,666 | ₩294,659 | ₩293,264 | ₩293,747 | +0.03% | 26.3만 |
|---|
| 2026.06.03 | ₩293,546 | ₩294,364 | ₩293,157 | ₩293,921 | +0.13% | 36만 |
|---|
| 2026.06.02 | ₩292,365 | ₩293,747 | ₩292,258 | ₩293,412 | +0.36% | 25.7만 |
|---|
| 2026.06.01 | ₩291,628 | ₩293,559 | ₩291,346 | ₩292,245 | +0.21% | 26.3만 |
|---|
| 2026.05.29 | ₩292,956 | ₩292,956 | ₩290,756 | ₩291,869 | -0.37% | 65.7만 |
|---|
| 2026.05.28 | ₩292,567 | ₩293,036 | ₩292,379 | ₩292,956 | +0.13% | 21.9만 |
|---|
| 2026.05.27 | ₩293,814 | ₩294,015 | ₩292,312 | ₩292,486 | -0.45% | 37.6만 |
|---|
| 2026.05.26 | ₩291,775 | ₩293,975 | ₩291,775 | ₩293,814 | +0.70% | 52.9만 |
|---|
| 2026.05.22 | ₩291,601 | ₩292,526 | ₩291,453 | ₩291,735 | +0.05% | 50만 |
|---|
| 2026.05.21 | ₩290,917 | ₩291,856 | ₩290,702 | ₩291,480 | +0.19% | 27.1만 |
|---|
| 2026.05.20 | ₩291,064 | ₩291,400 | ₩290,206 | ₩290,917 | -0.05% | 24.5만 |
|---|
| 2026.05.19 | ₩288,824 | ₩290,930 | ₩288,408 | ₩290,340 | +0.52% | 35.4만 |
|---|
| 2026.05.18 | ₩290,836 | ₩291,386 | ₩290,367 | ₩290,528 | -0.11% | 34.1만 |
|---|
| 2026.05.15 | ₩289,522 | ₩291,333 | ₩289,522 | ₩290,514 | +0.34% | 57.4만 |
|---|
| 2026.05.14 | ₩291,064 | ₩291,882 | ₩290,514 | ₩291,480 | +0.14% | 35만 |
|---|
| 2026.05.13 | ₩292,137 | ₩292,137 | ₩290,501 | ₩290,997 | -0.39% | 48.9만 |
|---|
| 2026.05.12 | ₩291,292 | ₩291,520 | ₩289,696 | ₩290,501 | -0.27% | 36만 |
|---|
| 2026.05.11 | ₩291,534 | ₩292,365 | ₩290,340 | ₩291,346 | -0.06% | 43.8만 |
|---|
| 2026.05.08 | ₩292,406 | ₩292,741 | ₩291,239 | ₩291,668 | -0.25% | 23.2만 |
|---|
| 2026.05.07 | ₩290,447 | ₩292,580 | ₩290,394 | ₩291,923 | +0.51% | 44.6만 |
|---|
| 2026.05.06 | ₩291,064 | ₩291,882 | ₩289,227 | ₩290,447 | -0.21% | 65.3만 |
|---|
| 2026.05.05 | ₩291,601 | ₩293,318 | ₩290,850 | ₩292,768 | +0.40% | 48.2만 |
|---|
| 2026.05.04 | ₩292,298 | ₩292,392 | ₩290,112 | ₩291,064 | -0.42% | 30.7만 |
|---|
| 2026.05.01 | ₩291,064 | ₩293,023 | ₩290,863 | ₩292,728 | +0.57% | 43.4만 |
|---|
| 2026.04.30 | ₩291,440 | ₩292,325 | ₩290,434 | ₩292,003 | +0.19% | 55.9만 |
|---|
| 2026.04.29 | ₩289,052 | ₩291,507 | ₩289,052 | ₩291,319 | +0.78% | 40.9만 |
|---|
| 2026.04.28 | ₩288,382 | ₩289,562 | ₩287,376 | ₩289,334 | +0.33% | 68.6만 |
|---|
| 2026.04.27 | ₩289,052 | ₩289,669 | ₩287,309 | ₩288,382 | -0.23% | 55만 |
|---|
| 2026.04.24 | ₩286,101 | ₩289,374 | ₩286,101 | ₩289,052 | +1.03% | 61.1만 |
|---|
| 2026.04.23 | ₩288,382 | ₩288,382 | ₩285,820 | ₩287,738 | -0.22% | 45.6만 |
|---|
| 2026.04.22 | ₩289,267 | ₩290,461 | ₩287,040 | ₩287,349 | -0.66% | 41.3만 |
|---|
| 2026.04.21 | ₩286,960 | ₩288,288 | ₩286,960 | ₩287,751 | +0.28% | 41.5만 |
|---|
| 2026.04.20 | ₩286,303 | ₩287,040 | ₩285,189 | ₩286,960 | +0.23% | 32.2만 |
|---|
| 2026.04.17 | ₩284,733 | ₩286,692 | ₩284,492 | ₩285,551 | +0.29% | 27.6만 |
|---|
| 2026.04.16 | ₩283,942 | ₩284,934 | ₩283,164 | ₩284,733 | +0.28% | 29.6만 |
|---|
| 2026.04.15 | ₩282,762 | ₩284,277 | ₩282,762 | ₩284,197 | +0.51% | 34.7만 |
|---|
| 2026.04.14 | ₩283,687 | ₩284,358 | ₩282,949 | ₩283,097 | -0.21% | 31.4만 |
|---|
| 2026.04.13 | ₩282,762 | ₩284,613 | ₩282,762 | ₩283,446 | +0.24% | 24만 |
|---|
| 2026.04.10 | ₩282,346 | ₩283,928 | ₩282,024 | ₩283,311 | +0.34% | 27.3만 |
|---|
| 2026.04.09 | ₩282,587 | ₩282,909 | ₩281,635 | ₩282,185 | -0.14% | 31.4만 |
|---|
| 2026.04.08 | ₩283,848 | ₩283,915 | ₩280,589 | ₩282,158 | -0.60% | 57.9만 |
|---|
| 2026.04.07 | ₩280,562 | ₩281,823 | ₩279,153 | ₩281,675 | +0.40% | 46.8만 |
|---|
| 2026.04.06 | ₩279,838 | ₩281,004 | ₩279,328 | ₩280,991 | +0.41% | 16.6만 |
|---|
| 2026.04.02 | ₩277,249 | ₩280,750 | ₩277,168 | ₩280,508 | +1.18% | 36.2만 |
|---|
| 2026.04.01 | ₩279,583 | ₩281,098 | ₩278,094 | ₩278,604 | -0.35% | 45.1만 |
|---|
| 2026.03.31 | ₩277,718 | ₩279,301 | ₩277,074 | ₩279,194 | +0.53% | 29.2만 |
|---|
| 2026.03.30 | ₩276,377 | ₩277,276 | ₩275,304 | ₩276,109 | -0.10% | 31.3만 |
|---|
| 2026.03.27 | ₩277,262 | ₩277,316 | ₩275,666 | ₩276,216 | -0.38% | 27.6만 |
|---|
| 2026.03.26 | ₩277,034 | ₩278,322 | ₩276,739 | ₩277,369 | +0.12% | 17.5만 |
|---|
| 2026.03.25 | ₩278,201 | ₩278,992 | ₩277,316 | ₩277,745 | -0.16% | 22.6만 |
|---|
| 2026.03.24 | ₩276,793 | ₩279,140 | ₩276,793 | ₩277,906 | +0.40% | 33.8만 |
|---|
| 2026.03.23 | ₩278,711 | ₩279,234 | ₩276,310 | ₩277,598 | -0.40% | 32.7만 |
|---|
| 2026.03.20 | ₩276,189 | ₩278,147 | ₩275,237 | ₩276,645 | +0.17% | 71.4만 |
|---|
| 2026.03.19 | ₩274,030 | ₩277,638 | ₩274,030 | ₩276,015 | +0.72% | 40.9만 |
|---|
| 2026.03.18 | ₩276,350 | ₩277,369 | ₩275,103 | ₩275,948 | -0.15% | 42.6만 |
|---|
| 2026.03.17 | ₩274,539 | ₩277,598 | ₩273,761 | ₩276,793 | +0.82% | 42만 |
|---|
| 2026.03.16 | ₩273,453 | ₩274,861 | ₩273,077 | ₩274,539 | +0.40% | 64.1만 |
|---|
| 2026.03.13 | ₩271,790 | ₩272,393 | ₩270,985 | ₩272,286 | +0.18% | 39.2만 |
|---|
| 2026.03.12 | ₩269,925 | ₩271,830 | ₩269,630 | ₩271,039 | +0.41% | 38.4만 |
|---|
| 2026.03.11 | ₩272,366 | ₩272,366 | ₩270,113 | ₩270,542 | -0.67% | 55만 |
|---|
| 2026.03.10 | ₩272,165 | ₩274,499 | ₩271,615 | ₩271,803 | -0.13% | 46.9만 |
|---|
| 2026.03.09 | ₩272,219 | ₩273,708 | ₩270,878 | ₩272,849 | +0.23% | 64.1만 |
|---|
| 2026.03.06 | ₩272,313 | ₩273,198 | ₩271,347 | ₩271,884 | -0.16% | 70.1만 |
|---|
| 2026.03.05 | ₩272,568 | ₩273,359 | ₩272,138 | ₩272,621 | +0.02% | 138.4만 |
|---|
| 2026.03.04 | ₩273,708 | ₩274,419 | ₩271,763 | ₩273,064 | -0.24% | 85.7만 |
|---|
| 2026.03.03 | ₩273,989 | ₩275,492 | ₩271,897 | ₩273,144 | -0.31% | 119.9만 |
|---|
| 2026.03.02 | ₩274,043 | ₩274,969 | ₩273,654 | ₩274,848 | +0.29% | 117.2만 |
|---|
| 2026.02.27 | ₩274,566 | ₩275,518 | ₩273,641 | ₩274,338 | -0.08% | 84만 |
|---|
| 2026.02.26 | ₩274,043 | ₩275,653 | ₩274,043 | ₩274,593 | +0.20% | 64.5만 |
|---|
| 2026.02.25 | ₩274,633 | ₩274,834 | ₩273,721 | ₩273,842 | -0.29% | 57.5만 |
|---|
| 2026.02.24 | ₩274,217 | ₩274,915 | ₩273,761 | ₩274,097 | -0.04% | 63.4만 |
|---|
| 2026.02.23 | ₩274,848 | ₩274,955 | ₩273,627 | ₩273,895 | -0.35% | 67.4만 |
|---|
| 2026.02.20 | ₩274,633 | ₩275,653 | ₩273,869 | ₩274,486 | -0.05% | 73.9만 |
|---|
| 2026.02.19 | ₩275,921 | ₩276,122 | ₩274,352 | ₩274,687 | -0.45% | 75.9만 |
|---|
| 2026.02.18 | ₩276,860 | ₩277,410 | ₩275,492 | ₩275,572 | -0.47% | 67.5만 |
|---|
| 2026.02.17 | ₩277,584 | ₩278,013 | ₩275,733 | ₩275,894 | -0.61% | 107.7만 |
|---|
| 2026.02.13 | ₩277,651 | ₩278,375 | ₩276,672 | ₩278,013 | +0.13% | 92만 |
|---|
| 2026.02.12 | ₩278,925 | ₩278,939 | ₩275,840 | ₩277,651 | -0.46% | 159.4만 |
|---|
| 2026.02.11 | ₩278,992 | ₩278,992 | ₩276,712 | ₩277,785 | -0.43% | 171.2만 |
|---|
| 2026.02.10 | ₩276,310 | ₩278,040 | ₩276,135 | ₩276,873 | +0.20% | 125.3만 |
|---|
| 2026.02.09 | ₩278,992 | ₩278,992 | ₩274,754 | ₩275,518 | -1.25% | 152.6만 |
|---|
| 2026.02.06 | ₩276,055 | ₩280,119 | ₩275,679 | ₩276,981 | +0.34% | 174.5만 |
|---|
| 2026.02.05 | ₩273,627 | ₩277,128 | ₩272,031 | ₩275,264 | +0.60% | 277.3만 |
|---|
| 2026.02.04 | ₩275,290 | ₩278,322 | ₩270,542 | ₩272,836 | -0.89% | 844.3만 |
|---|
| 2026.02.03 | ₩191,848 | ₩193,149 | ₩180,701 | ₩183,250 | -4.48% | 55.4만 |
|---|
| 2026.02.02 | ₩188,441 | ₩196,904 | ₩187,207 | ₩192,371 | +2.09% | 27.5만 |
|---|
| 2026.01.30 | ₩192,089 | ₩194,798 | ₩188,467 | ₩191,070 | -0.53% | 32만 |
|---|
| 2026.01.29 | ₩193,994 | ₩197,186 | ₩189,795 | ₩196,556 | +1.32% | 37.3만 |
|---|
| 2026.01.28 | ₩191,150 | ₩196,046 | ₩189,447 | ₩193,471 | +1.21% | 27.4만 |
|---|
| 2026.01.27 | ₩189,742 | ₩191,298 | ₩187,783 | ₩188,467 | -0.67% | 16.6만 |
|---|
| 2026.01.26 | ₩193,551 | ₩194,637 | ₩185,154 | ₩188,602 | -2.56% | 39.5만 |
|---|
| 2026.01.23 | ₩201,733 | ₩202,913 | ₩193,175 | ₩194,959 | -3.36% | 30.1만 |
|---|
| 2026.01.22 | ₩206,562 | ₩210,975 | ₩202,189 | ₩203,155 | -1.65% | 31.1만 |
|---|
| 2026.01.21 | ₩199,144 | ₩206,280 | ₩197,602 | ₩203,799 | +2.34% | 29.3만 |
|---|
| 2026.01.20 | ₩195,281 | ₩199,185 | ₩193,055 | ₩195,040 | -0.12% | 41.9만 |
|---|
| 2026.01.16 | ₩205,583 | ₩207,769 | ₩197,951 | ₩199,506 | -2.96% | 40.7만 |
|---|
| 2026.01.15 | ₩201,505 | ₩206,441 | ₩198,326 | ₩204,979 | +1.72% | 52.7만 |
|---|
| 2026.01.14 | ₩194,611 | ₩200,097 | ₩193,766 | ₩199,922 | +2.73% | 36만 |
|---|
| 2026.01.13 | ₩194,919 | ₩200,928 | ₩194,490 | ₩196,435 | +0.78% | 30.1만 |
|---|
| 2026.01.12 | ₩193,940 | ₩196,569 | ₩190,640 | ₩194,651 | +0.37% | 36.1만 |
|---|
| 2026.01.09 | ₩197,173 | ₩197,562 | ₩192,599 | ₩195,952 | -0.62% | 37.2만 |
|---|
| 2026.01.08 | ₩191,405 | ₩198,340 | ₩190,466 | ₩197,038 | +2.94% | 21.2만 |
|---|
| 2026.01.07 | ₩196,354 | ₩197,173 | ₩191,204 | ₩194,155 | -1.12% | 32.1만 |
|---|
| 2026.01.06 | ₩185,262 | ₩199,185 | ₩181,412 | ₩199,185 | +7.52% | 42.1만 |
|---|
| 2026.01.05 | ₩178,139 | ₩187,689 | ₩177,482 | ₩185,007 | +3.86% | 20.9만 |
|---|
| 2026.01.02 | ₩178,153 | ₩182,150 | ₩176,637 | ₩176,959 | -0.67% | 18.7만 |
|---|
| 2025.12.31 | ₩178,247 | ₩178,823 | ₩174,343 | ₩175,309 | -1.65% | 15.3만 |
|---|
| 2025.12.30 | ₩178,113 | ₩181,104 | ₩176,530 | ₩178,247 | +0.08% | 17.9만 |
|---|
| 2025.12.29 | ₩180,057 | ₩181,882 | ₩176,624 | ₩177,992 | -1.15% | 12.4만 |
|---|
| 2025.12.26 | ₩181,278 | ₩181,291 | ₩179,078 | ₩180,245 | -0.57% | 8.6만 |
|---|
| 2025.12.24 | ₩182,445 | ₩182,445 | ₩179,132 | ₩180,634 | -0.99% | 8.3만 |
|---|
| 2025.12.23 | ₩181,063 | ₩183,397 | ₩179,722 | ₩181,533 | +0.26% | 17.6만 |
|---|
| 2025.12.22 | ₩184,229 | ₩186,751 | ₩181,466 | ₩182,204 | -1.10% | 19만 |
|---|
| 2025.12.19 | ₩181,600 | ₩183,894 | ₩180,138 | ₩181,117 | -0.27% | 40.2만 |
|---|
| 2025.12.18 | ₩179,749 | ₩183,840 | ₩179,320 | ₩180,393 | +0.36% | 31.9만 |
|---|
| 2025.12.17 | ₩180,232 | ₩187,797 | ₩176,329 | ₩177,670 | -1.42% | 51만 |
|---|
| 2025.12.16 | ₩180,232 | ₩183,491 | ₩178,837 | ₩180,192 | -0.02% | 28만 |
|---|
| 2025.12.15 | ₩183,491 | ₩185,181 | ₩177,616 | ₩180,460 | -1.65% | 39.1만 |
|---|
| 2025.12.12 | ₩190,466 | ₩190,949 | ₩181,627 | ₩182,941 | -3.95% | 34.3만 |
|---|
| 2025.12.11 | ₩196,529 | ₩196,529 | ₩190,453 | ₩191,767 | -2.42% | 27.2만 |
|---|
| 2025.12.10 | ₩189,232 | ₩196,663 | ₩187,622 | ₩195,630 | +3.38% | 29만 |
|---|
| 2025.12.09 | ₩186,925 | ₩191,512 | ₩185,168 | ₩189,648 | +1.46% | 28.5만 |
|---|
| 2025.12.08 | ₩191,096 | ₩192,196 | ₩185,101 | ₩186,804 | -2.25% | 26.9만 |
|---|
| 2025.12.05 | ₩187,515 | ₩191,727 | ₩186,321 | ₩189,822 | +1.23% | 32.4만 |
|---|
| 2025.12.04 | ₩184,376 | ₩188,977 | ₩183,733 | ₩186,093 | +0.93% | 36.4만 |
|---|
| 2025.12.03 | ₩175,162 | ₩184,993 | ₩173,633 | ₩184,672 | +5.43% | 25.4만 |
|---|
| 2025.12.02 | ₩171,299 | ₩175,430 | ₩170,346 | ₩173,552 | +1.32% | 24.4만 |
|---|
| 2025.12.01 | ₩168,522 | ₩170,869 | ₩167,744 | ₩169,863 | +0.80% | 22.1만 |
|---|
| 2025.11.28 | ₩169,314 | ₩171,782 | ₩168,777 | ₩171,124 | +1.07% | 13.6만 |
|---|
| 2025.11.26 | ₩165,531 | ₩169,917 | ₩165,263 | ₩169,166 | +2.20% | 24.3만 |
|---|
| 2025.11.25 | ₩162,781 | ₩165,813 | ₩161,440 | ₩165,652 | +1.76% | 21.2만 |
|---|
| 2025.11.24 | ₩161,132 | ₩166,094 | ₩160,702 | ₩162,459 | +0.82% | 29.2만 |
|---|
| 2025.11.21 | ₩156,196 | ₩162,996 | ₩154,935 | ₩162,191 | +3.84% | 36만 |
|---|
| 2025.11.20 | ₩161,668 | ₩163,076 | ₩155,337 | ₩155,699 | -3.69% | 26.6만 |
|---|
| 2025.11.19 | ₩156,450 | ₩160,032 | ₩156,450 | ₩158,261 | +1.16% | 31.5만 |
|---|
| 2025.11.18 | ₩157,550 | ₩159,589 | ₩155,230 | ₩156,517 | -0.66% | 26.9만 |
|---|
| 2025.11.17 | ₩161,775 | ₩163,492 | ₩155,887 | ₩157,497 | -2.64% | 19.7만 |
|---|
| 2025.11.14 | ₩161,910 | ₩165,491 | ₩160,702 | ₩163,492 | +0.98% | 21.2만 |
|---|
| 2025.11.13 | ₩170,118 | ₩171,594 | ₩164,632 | ₩165,920 | -2.47% | 27.4만 |
|---|
| 2025.11.12 | ₩172,372 | ₩174,706 | ₩169,381 | ₩170,279 | -1.21% | 18.5만 |
|---|
| 2025.11.11 | ₩175,095 | ₩175,577 | ₩168,455 | ₩171,165 | -2.24% | 33.5만 |
|---|
| 2025.11.10 | ₩172,962 | ₩176,382 | ₩171,272 | ₩175,215 | +1.30% | 30.5만 |
|---|
| 2025.11.07 | ₩171,808 | ₩173,150 | ₩166,886 | ₩169,568 | -1.30% | 30.5만 |
|---|
| 2025.11.06 | ₩172,788 | ₩178,394 | ₩170,024 | ₩174,706 | +1.11% | 42.4만 |
|---|
| 2025.11.05 | ₩170,641 | ₩176,275 | ₩166,322 | ₩173,713 | +1.80% | 39.3만 |
|---|
| 2025.11.04 | ₩170,078 | ₩171,621 | ₩160,997 | ₩170,038 | -0.02% | 43.8만 |
|---|
| 2025.11.03 | ₩175,108 | ₩176,999 | ₩169,515 | ₩171,634 | -1.98% | 49.3만 |
|---|
| 2025.10.31 | ₩175,899 | ₩177,925 | ₩174,826 | ₩175,819 | -0.05% | 26.7만 |
|---|
| 2025.10.30 | ₩176,972 | ₩180,379 | ₩175,470 | ₩176,704 | -0.15% | 21.4만 |
|---|
| 2025.10.29 | ₩183,612 | ₩183,947 | ₩175,886 | ₩177,496 | -3.33% | 24.2만 |
|---|
| 2025.10.28 | ₩180,996 | ₩188,280 | ₩178,220 | ₩183,478 | +1.37% | 29.1만 |
|---|
| 2025.10.27 | ₩182,445 | ₩183,625 | ₩179,279 | ₩181,278 | -0.64% | 27만 |
|---|
| 2025.10.24 | ₩183,961 | ₩183,961 | ₩180,084 | ₩181,238 | -1.48% | 16.8만 |
|---|
| 2025.10.23 | ₩175,457 | ₩181,077 | ₩174,692 | ₩180,379 | +2.81% | 15.6만 |
|---|
| 2025.10.22 | ₩175,953 | ₩178,448 | ₩173,700 | ₩176,879 | +0.53% | 32.6만 |
|---|
| 2025.10.21 | ₩182,888 | ₩183,169 | ₩178,059 | ₩179,789 | -1.69% | 23.7만 |
|---|
| 2025.10.20 | ₩184,739 | ₩187,622 | ₩179,159 | ₩184,403 | -0.18% | 22.4만 |
|---|
| 2025.10.17 | ₩183,089 | ₩184,926 | ₩181,090 | ₩182,566 | -0.29% | 17.3만 |
|---|
| 2025.10.16 | ₩185,530 | ₩186,362 | ₩180,970 | ₩184,806 | -0.39% | 21.5만 |
|---|
| 2025.10.15 | ₩178,810 | ₩184,283 | ₩176,798 | ₩184,148 | +2.99% | 21.5만 |
|---|
| 2025.10.14 | ₩167,852 | ₩177,053 | ₩167,852 | ₩175,430 | +4.51% | 22.5만 |
|---|
| 2025.10.13 | ₩169,448 | ₩174,370 | ₩168,267 | ₩173,096 | +2.15% | 21.9만 |
|---|
| 2025.10.10 | ₩179,440 | ₩179,789 | ₩163,304 | ₩163,881 | -8.67% | 41.7만 |
|---|