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 | ₩297,516 | ₩298,092 | ₩296,778 | ₩297,878 | +0.12% | 15.2만 |
| 2026.10.08 | ₩297,636 | ₩298,200 | ₩297,220 | ₩297,489 | -0.05% | 56.5만 |
| 2026.10.07 | ₩299,031 | ₩299,031 | ₩297,287 | ₩297,757 | -0.43% | 33.9만 |
| 2026.10.06 | ₩298,710 | ₩299,233 | ₩298,535 | ₩298,656 | -0.02% | 30.8만 |
| 2026.10.05 | ₩298,280 | ₩299,353 | ₩298,213 | ₩298,897 | +0.21% | 38.4만 |
| 2026.10.02 | ₩299,166 | ₩299,836 | ₩298,146 | ₩298,844 | -0.11% | 30.4만 |
| 2026.10.01 | ₩297,194 | ₩299,058 | ₩297,140 | ₩298,508 | +0.44% | 38.2만 |
| 2026.09.30 | ₩297,690 | ₩297,744 | ₩296,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,261 |
| -0.14% |
| 27.9만 |
| 2026.09.29 | ₩296,644 | ₩297,261 | ₩296,523 | ₩296,711 | +0.02% | 45.3만 |
|---|
| 2026.09.28 | ₩297,274 | ₩297,556 | ₩296,187 | ₩296,523 | -0.25% | 13.7만 |
|---|
| 2026.09.25 | ₩296,885 | ₩297,274 | ₩296,402 | ₩296,805 | -0.03% | 16.2만 |
|---|
| 2026.09.24 | ₩297,422 | ₩298,052 | ₩296,684 | ₩296,992 | -0.14% | 43.4만 |
|---|
| 2026.09.23 | ₩297,784 | ₩298,307 | ₩296,603 | ₩296,818 | -0.32% | 20.2만 |
|---|
| 2026.09.22 | ₩296,483 | ₩298,025 | ₩296,147 | ₩297,784 | +0.44% | 16.6만 |
|---|
| 2026.09.21 | ₩296,483 | ₩296,550 | ₩295,517 | ₩296,308 | -0.06% | 47만 |
|---|
| 2026.09.18 | ₩294,953 | ₩295,946 | ₩294,886 | ₩295,812 | +0.29% | 37.4만 |
|---|
| 2026.09.17 | ₩295,302 | ₩295,463 | ₩294,443 | ₩294,739 | -0.19% | 19.3만 |
|---|
| 2026.09.16 | ₩295,141 | ₩295,745 | ₩294,578 | ₩294,752 | -0.13% | 16.6만 |
|---|
| 2026.09.15 | ₩294,202 | ₩295,181 | ₩294,068 | ₩295,101 | +0.31% | 23.3만 |
|---|
| 2026.09.14 | ₩294,135 | ₩295,087 | ₩293,799 | ₩294,175 | +0.01% | 31.5만 |
|---|
| 2026.09.11 | ₩294,282 | ₩295,825 | ₩293,934 | ₩295,584 | +0.44% | 12.7만 |
|---|
| 2026.09.10 | ₩294,886 | ₩294,940 | ₩290,955 | ₩294,001 | -0.30% | 50.4만 |
|---|
| 2026.09.09 | ₩295,543 | ₩295,543 | ₩294,068 | ₩294,900 | -0.22% | 17만 |
|---|
| 2026.09.08 | ₩296,483 | ₩296,483 | ₩295,034 | ₩295,141 | -0.45% | 20.7만 |
|---|
| 2026.09.04 | ₩298,481 | ₩298,481 | ₩295,074 | ₩295,919 | -0.86% | 34.7만 |
|---|
| 2026.09.03 | ₩295,141 | ₩296,254 | ₩295,141 | ₩296,094 | +0.32% | 36.3만 |
|---|
| 2026.09.02 | ₩293,799 | ₩295,758 | ₩293,799 | ₩295,450 | +0.56% | 61.1만 |
|---|
| 2026.09.01 | ₩293,303 | ₩294,242 | ₩293,303 | ₩293,960 | +0.22% | 32.5만 |
|---|
| 2026.08.31 | ₩293,773 | ₩294,068 | ₩292,713 | ₩293,867 | +0.03% | 43만 |
|---|
| 2026.08.28 | ₩294,068 | ₩294,068 | ₩293,102 | ₩293,182 | -0.30% | 24.7만 |
|---|
| 2026.08.27 | ₩293,397 | ₩293,880 | ₩293,062 | ₩293,732 | +0.11% | 20.6만 |
|---|
| 2026.08.26 | ₩293,115 | ₩293,934 | ₩292,807 | ₩293,571 | +0.16% | 15.3만 |
|---|
| 2026.08.25 | ₩292,807 | ₩293,330 | ₩292,257 | ₩292,954 | +0.05% | 34만 |
|---|
| 2026.08.24 | ₩292,458 | ₩292,914 | ₩291,935 | ₩292,565 | +0.04% | 27.6만 |
|---|
| 2026.08.21 | ₩293,330 | ₩293,384 | ₩292,257 | ₩292,458 | -0.30% | 43만 |
|---|
| 2026.08.20 | ₩293,799 | ₩293,947 | ₩292,176 | ₩292,592 | -0.41% | 39.5만 |
|---|
| 2026.08.19 | ₩294,336 | ₩294,336 | ₩293,384 | ₩293,692 | -0.22% | 34.6만 |
|---|
| 2026.08.18 | ₩293,706 | ₩294,202 | ₩293,129 | ₩293,799 | +0.03% | 21.4만 |
|---|
| 2026.08.17 | ₩293,370 | ₩294,443 | ₩293,196 | ₩294,188 | +0.28% | 27.1만 |
|---|
| 2026.08.14 | ₩292,740 | ₩293,625 | ₩292,726 | ₩293,008 | +0.09% | 23.9만 |
|---|
| 2026.08.13 | ₩294,001 | ₩294,068 | ₩292,149 | ₩292,860 | -0.39% | 23.9만 |
|---|
| 2026.08.12 | ₩292,887 | ₩294,403 | ₩292,780 | ₩293,571 | +0.23% | 25.4만 |
|---|
| 2026.08.11 | ₩293,263 | ₩294,121 | ₩292,605 | ₩293,719 | +0.16% | 17.6만 |
|---|
| 2026.08.10 | ₩294,081 | ₩294,081 | ₩292,458 | ₩293,035 | -0.36% | 19.2만 |
|---|
| 2026.08.07 | ₩293,330 | ₩294,363 | ₩293,303 | ₩294,081 | +0.26% | 16.7만 |
|---|
| 2026.08.06 | ₩292,995 | ₩294,806 | ₩292,995 | ₩293,088 | +0.03% | 17.1만 |
|---|
| 2026.08.05 | ₩293,665 | ₩293,665 | ₩292,364 | ₩292,766 | -0.31% | 18.9만 |
|---|
| 2026.08.04 | ₩292,659 | ₩294,108 | ₩292,190 | ₩292,981 | +0.11% | 17.4만 |
|---|
| 2026.08.03 | ₩292,243 | ₩293,115 | ₩292,190 | ₩292,458 | +0.07% | 18.2만 |
|---|
| 2026.07.31 | ₩291,398 | ₩292,699 | ₩290,915 | ₩291,787 | +0.13% | 28만 |
|---|
| 2026.07.30 | ₩291,438 | ₩292,847 | ₩290,231 | ₩291,022 | -0.14% | 31.2만 |
|---|
| 2026.07.29 | ₩291,787 | ₩292,203 | ₩290,110 | ₩290,365 | -0.49% | 40만 |
|---|
| 2026.07.28 | ₩291,116 | ₩292,793 | ₩290,687 | ₩291,452 | +0.12% | 39.5만 |
|---|
| 2026.07.27 | ₩292,190 | ₩292,190 | ₩290,875 | ₩291,505 | -0.23% | 21.8만 |
|---|
| 2026.07.24 | ₩291,411 | ₩291,693 | ₩290,660 | ₩290,955 | -0.16% | 21.9만 |
|---|
| 2026.07.23 | ₩291,116 | ₩291,854 | ₩289,815 | ₩290,794 | -0.11% | 40.5만 |
|---|
| 2026.07.22 | ₩292,377 | ₩292,377 | ₩291,130 | ₩291,344 | -0.35% | 36.5만 |
|---|
| 2026.07.21 | ₩292,310 | ₩292,592 | ₩291,438 | ₩291,653 | -0.22% | 24.8만 |
|---|
| 2026.07.20 | ₩292,042 | ₩292,418 | ₩291,452 | ₩291,599 | -0.15% | 29.2만 |
|---|
| 2026.07.17 | ₩291,653 | ₩292,820 | ₩291,519 | ₩291,747 | +0.03% | 35.6만 |
|---|
| 2026.07.16 | ₩292,552 | ₩293,370 | ₩292,431 | ₩292,954 | +0.14% | 36.4만 |
|---|
| 2026.07.15 | ₩292,190 | ₩293,612 | ₩292,190 | ₩292,713 | +0.18% | 27.5만 |
|---|
| 2026.07.14 | ₩294,430 | ₩294,430 | ₩291,854 | ₩292,458 | -0.67% | 24.1만 |
|---|
| 2026.07.13 | ₩293,343 | ₩293,947 | ₩292,592 | ₩293,464 | +0.04% | 17.5만 |
|---|
| 2026.07.10 | ₩293,370 | ₩294,054 | ₩293,088 | ₩293,303 | -0.02% | 38.4만 |
|---|
| 2026.07.09 | ₩293,799 | ₩293,826 | ₩292,632 | ₩293,370 | -0.15% | 20.6만 |
|---|
| 2026.07.08 | ₩291,827 | ₩294,242 | ₩291,532 | ₩292,887 | +0.36% | 21.7만 |
|---|
| 2026.07.07 | ₩291,519 | ₩292,699 | ₩291,519 | ₩292,190 | +0.23% | 21.1만 |
|---|
| 2026.07.06 | ₩292,391 | ₩293,451 | ₩291,291 | ₩291,881 | -0.17% | 40.5만 |
|---|
| 2026.07.02 | ₩292,726 | ₩293,196 | ₩291,747 | ₩292,753 | +0.01% | 62.3만 |
|---|
| 2026.07.01 | ₩292,512 | ₩294,175 | ₩291,653 | ₩292,968 | +0.16% | 132.9만 |
|---|
| 2026.06.30 | ₩294,095 | ₩294,725 | ₩291,452 | ₩293,209 | -0.30% | 43.6만 |
|---|
| 2026.06.29 | ₩293,585 | ₩294,282 | ₩291,183 | ₩293,840 | +0.09% | 31.7만 |
|---|
| 2026.06.26 | ₩292,297 | ₩294,564 | ₩290,459 | ₩293,021 | +0.25% | 207.6만 |
|---|
| 2026.06.25 | ₩293,290 | ₩293,598 | ₩290,700 | ₩292,391 | -0.31% | 58.2만 |
|---|
| 2026.06.24 | ₩293,437 | ₩294,497 | ₩291,733 | ₩292,458 | -0.33% | 50만 |
|---|
| 2026.06.23 | ₩293,249 | ₩294,752 | ₩293,129 | ₩293,424 | +0.06% | 29.8만 |
|---|
| 2026.06.22 | ₩295,141 | ₩295,141 | ₩294,175 | ₩294,846 | -0.10% | 37.4만 |
|---|
| 2026.06.18 | ₩294,913 | ₩295,476 | ₩293,142 | ₩294,806 | -0.04% | 73.5만 |
|---|
| 2026.06.17 | ₩294,765 | ₩294,765 | ₩292,874 | ₩293,276 | -0.51% | 100.4만 |
|---|
| 2026.06.16 | ₩295,141 | ₩295,611 | ₩293,585 | ₩294,470 | -0.23% | 23.9만 |
|---|
| 2026.06.15 | ₩294,806 | ₩296,348 | ₩293,571 | ₩295,597 | +0.27% | 35.1만 |
|---|
| 2026.06.12 | ₩293,397 | ₩294,698 | ₩292,512 | ₩294,484 | +0.37% | 21.1만 |
|---|
| 2026.06.11 | ₩292,565 | ₩294,309 | ₩291,398 | ₩293,665 | +0.38% | 33.7만 |
|---|
| 2026.06.10 | ₩292,404 | ₩292,941 | ₩291,251 | ₩292,297 | -0.04% | 43.2만 |
|---|
| 2026.06.09 | ₩293,920 | ₩294,510 | ₩291,157 | ₩293,531 | -0.13% | 94.9만 |
|---|
| 2026.06.08 | ₩293,732 | ₩293,974 | ₩292,190 | ₩292,726 | -0.34% | 28만 |
|---|
| 2026.06.05 | ₩293,652 | ₩294,068 | ₩292,029 | ₩292,605 | -0.36% | 53만 |
|---|
| 2026.06.04 | ₩293,719 | ₩294,712 | ₩293,316 | ₩293,799 | +0.03% | 26.3만 |
|---|
| 2026.06.03 | ₩293,598 | ₩294,417 | ₩293,209 | ₩293,974 | +0.13% | 36만 |
|---|
| 2026.06.02 | ₩292,418 | ₩293,799 | ₩292,310 | ₩293,464 | +0.36% | 25.7만 |
|---|
| 2026.06.01 | ₩291,680 | ₩293,612 | ₩291,398 | ₩292,297 | +0.21% | 26.3만 |
|---|
| 2026.05.29 | ₩293,008 | ₩293,008 | ₩290,808 | ₩291,921 | -0.37% | 65.7만 |
|---|
| 2026.05.28 | ₩292,619 | ₩293,088 | ₩292,431 | ₩293,008 | +0.13% | 21.9만 |
|---|
| 2026.05.27 | ₩293,867 | ₩294,068 | ₩292,364 | ₩292,538 | -0.45% | 37.6만 |
|---|
| 2026.05.26 | ₩291,827 | ₩294,028 | ₩291,827 | ₩293,867 | +0.70% | 52.9만 |
|---|
| 2026.05.22 | ₩291,653 | ₩292,579 | ₩291,505 | ₩291,787 | +0.05% | 50만 |
|---|
| 2026.05.21 | ₩290,969 | ₩291,908 | ₩290,754 | ₩291,532 | +0.19% | 27.1만 |
|---|
| 2026.05.20 | ₩291,116 | ₩291,452 | ₩290,258 | ₩290,969 | -0.05% | 24.5만 |
|---|
| 2026.05.19 | ₩288,876 | ₩290,982 | ₩288,460 | ₩290,392 | +0.52% | 35.4만 |
|---|
| 2026.05.18 | ₩290,888 | ₩291,438 | ₩290,419 | ₩290,580 | -0.11% | 34.1만 |
|---|
| 2026.05.15 | ₩289,574 | ₩291,385 | ₩289,574 | ₩290,566 | +0.34% | 57.4만 |
|---|
| 2026.05.14 | ₩291,116 | ₩291,935 | ₩290,566 | ₩291,532 | +0.14% | 35만 |
|---|
| 2026.05.13 | ₩292,190 | ₩292,190 | ₩290,553 | ₩291,049 | -0.39% | 48.9만 |
|---|
| 2026.05.12 | ₩291,344 | ₩291,572 | ₩289,748 | ₩290,553 | -0.27% | 36만 |
|---|
| 2026.05.11 | ₩291,586 | ₩292,418 | ₩290,392 | ₩291,398 | -0.06% | 43.8만 |
|---|
| 2026.05.08 | ₩292,458 | ₩292,793 | ₩291,291 | ₩291,720 | -0.25% | 23.2만 |
|---|
| 2026.05.07 | ₩290,499 | ₩292,632 | ₩290,446 | ₩291,975 | +0.51% | 44.6만 |
|---|
| 2026.05.06 | ₩291,116 | ₩291,935 | ₩289,278 | ₩290,499 | -0.21% | 65.3만 |
|---|
| 2026.05.05 | ₩291,653 | ₩293,370 | ₩290,902 | ₩292,820 | +0.40% | 48.2만 |
|---|
| 2026.05.04 | ₩292,351 | ₩292,444 | ₩290,164 | ₩291,116 | -0.42% | 30.7만 |
|---|
| 2026.05.01 | ₩291,116 | ₩293,075 | ₩290,915 | ₩292,780 | +0.57% | 43.4만 |
|---|
| 2026.04.30 | ₩291,492 | ₩292,377 | ₩290,486 | ₩292,055 | +0.19% | 55.9만 |
|---|
| 2026.04.29 | ₩289,104 | ₩291,559 | ₩289,104 | ₩291,371 | +0.78% | 40.9만 |
|---|
| 2026.04.28 | ₩288,433 | ₩289,614 | ₩287,427 | ₩289,386 | +0.33% | 68.6만 |
|---|
| 2026.04.27 | ₩289,104 | ₩289,721 | ₩287,360 | ₩288,433 | -0.23% | 55만 |
|---|
| 2026.04.24 | ₩286,153 | ₩289,426 | ₩286,153 | ₩289,104 | +1.03% | 61.1만 |
|---|
| 2026.04.23 | ₩288,433 | ₩288,433 | ₩285,871 | ₩287,789 | -0.22% | 45.6만 |
|---|
| 2026.04.22 | ₩289,319 | ₩290,513 | ₩287,092 | ₩287,400 | -0.66% | 41.3만 |
|---|
| 2026.04.21 | ₩287,011 | ₩288,339 | ₩287,011 | ₩287,803 | +0.28% | 41.5만 |
|---|
| 2026.04.20 | ₩286,354 | ₩287,092 | ₩285,240 | ₩287,011 | +0.23% | 32.2만 |
|---|
| 2026.04.17 | ₩284,784 | ₩286,743 | ₩284,543 | ₩285,603 | +0.29% | 27.6만 |
|---|
| 2026.04.16 | ₩283,993 | ₩284,985 | ₩283,215 | ₩284,784 | +0.28% | 29.6만 |
|---|
| 2026.04.15 | ₩282,812 | ₩284,328 | ₩282,812 | ₩284,248 | +0.51% | 34.7만 |
|---|
| 2026.04.14 | ₩283,738 | ₩284,409 | ₩283,000 | ₩283,148 | -0.21% | 31.4만 |
|---|
| 2026.04.13 | ₩282,812 | ₩284,663 | ₩282,812 | ₩283,496 | +0.24% | 24만 |
|---|
| 2026.04.10 | ₩282,396 | ₩283,979 | ₩282,074 | ₩283,362 | +0.34% | 27.3만 |
|---|
| 2026.04.09 | ₩282,638 | ₩282,960 | ₩281,685 | ₩282,235 | -0.14% | 31.4만 |
|---|
| 2026.04.08 | ₩283,899 | ₩283,966 | ₩280,639 | ₩282,208 | -0.60% | 57.9만 |
|---|
| 2026.04.07 | ₩280,612 | ₩281,873 | ₩279,203 | ₩281,726 | +0.40% | 46.8만 |
|---|
| 2026.04.06 | ₩279,888 | ₩281,055 | ₩279,378 | ₩281,041 | +0.41% | 16.6만 |
|---|
| 2026.04.02 | ₩277,298 | ₩280,800 | ₩277,218 | ₩280,558 | +1.18% | 36.2만 |
|---|
| 2026.04.01 | ₩279,633 | ₩281,149 | ₩278,144 | ₩278,653 | -0.35% | 45.1만 |
|---|
| 2026.03.31 | ₩277,768 | ₩279,351 | ₩277,124 | ₩279,244 | +0.53% | 29.2만 |
|---|
| 2026.03.30 | ₩276,426 | ₩277,325 | ₩275,353 | ₩276,158 | -0.10% | 31.3만 |
|---|
| 2026.03.27 | ₩277,312 | ₩277,365 | ₩275,715 | ₩276,265 | -0.38% | 27.6만 |
|---|
| 2026.03.26 | ₩277,084 | ₩278,372 | ₩276,789 | ₩277,419 | +0.12% | 17.5만 |
|---|
| 2026.03.25 | ₩278,251 | ₩279,042 | ₩277,365 | ₩277,795 | -0.16% | 22.6만 |
|---|
| 2026.03.24 | ₩276,842 | ₩279,190 | ₩276,842 | ₩277,956 | +0.40% | 33.8만 |
|---|
| 2026.03.23 | ₩278,761 | ₩279,284 | ₩276,359 | ₩277,647 | -0.40% | 32.7만 |
|---|
| 2026.03.20 | ₩276,239 | ₩278,197 | ₩275,286 | ₩276,695 | +0.17% | 71.4만 |
|---|
| 2026.03.19 | ₩274,079 | ₩277,687 | ₩274,079 | ₩276,064 | +0.72% | 40.9만 |
|---|
| 2026.03.18 | ₩276,400 | ₩277,419 | ₩275,152 | ₩275,997 | -0.15% | 42.6만 |
|---|
| 2026.03.17 | ₩274,588 | ₩277,647 | ₩273,810 | ₩276,842 | +0.82% | 42만 |
|---|
| 2026.03.16 | ₩273,502 | ₩274,910 | ₩273,126 | ₩274,588 | +0.40% | 64.1만 |
|---|
| 2026.03.13 | ₩271,838 | ₩272,442 | ₩271,033 | ₩272,335 | +0.18% | 39.2만 |
|---|
| 2026.03.12 | ₩269,974 | ₩271,879 | ₩269,678 | ₩271,087 | +0.41% | 38.4만 |
|---|
| 2026.03.11 | ₩272,415 | ₩272,415 | ₩270,161 | ₩270,591 | -0.67% | 55만 |
|---|
| 2026.03.10 | ₩272,214 | ₩274,548 | ₩271,664 | ₩271,852 | -0.13% | 46.9만 |
|---|
| 2026.03.09 | ₩272,268 | ₩273,757 | ₩270,926 | ₩272,898 | +0.23% | 64.1만 |
|---|
| 2026.03.06 | ₩272,361 | ₩273,247 | ₩271,396 | ₩271,932 | -0.16% | 70.1만 |
|---|
| 2026.03.05 | ₩272,616 | ₩273,408 | ₩272,187 | ₩272,670 | +0.02% | 138.4만 |
|---|
| 2026.03.04 | ₩273,757 | ₩274,468 | ₩271,811 | ₩273,113 | -0.24% | 85.7만 |
|---|
| 2026.03.03 | ₩274,038 | ₩275,541 | ₩271,946 | ₩273,193 | -0.31% | 119.9만 |
|---|
| 2026.03.02 | ₩274,092 | ₩275,018 | ₩273,703 | ₩274,897 | +0.29% | 117.2만 |
|---|
| 2026.02.27 | ₩274,615 | ₩275,568 | ₩273,690 | ₩274,387 | -0.08% | 84만 |
|---|
| 2026.02.26 | ₩274,092 | ₩275,702 | ₩274,092 | ₩274,642 | +0.20% | 64.5만 |
|---|
| 2026.02.25 | ₩274,682 | ₩274,884 | ₩273,770 | ₩273,891 | -0.29% | 57.5만 |
|---|
| 2026.02.24 | ₩274,266 | ₩274,964 | ₩273,810 | ₩274,146 | -0.04% | 63.4만 |
|---|
| 2026.02.23 | ₩274,897 | ₩275,004 | ₩273,676 | ₩273,945 | -0.35% | 67.4만 |
|---|
| 2026.02.20 | ₩274,682 | ₩275,702 | ₩273,918 | ₩274,535 | -0.05% | 73.9만 |
|---|
| 2026.02.19 | ₩275,970 | ₩276,171 | ₩274,401 | ₩274,736 | -0.45% | 75.9만 |
|---|
| 2026.02.18 | ₩276,909 | ₩277,459 | ₩275,541 | ₩275,621 | -0.47% | 67.5만 |
|---|
| 2026.02.17 | ₩277,634 | ₩278,063 | ₩275,782 | ₩275,943 | -0.61% | 107.7만 |
|---|
| 2026.02.13 | ₩277,701 | ₩278,425 | ₩276,722 | ₩278,063 | +0.13% | 92만 |
|---|
| 2026.02.12 | ₩278,975 | ₩278,989 | ₩275,890 | ₩277,701 | -0.46% | 159.4만 |
|---|
| 2026.02.11 | ₩279,042 | ₩279,042 | ₩276,762 | ₩277,835 | -0.43% | 171.2만 |
|---|
| 2026.02.10 | ₩276,359 | ₩278,090 | ₩276,185 | ₩276,923 | +0.20% | 125.3만 |
|---|
| 2026.02.09 | ₩279,042 | ₩279,042 | ₩274,803 | ₩275,568 | -1.25% | 152.6만 |
|---|
| 2026.02.06 | ₩276,104 | ₩280,169 | ₩275,729 | ₩277,030 | +0.34% | 174.5만 |
|---|
| 2026.02.05 | ₩273,676 | ₩277,178 | ₩272,080 | ₩275,313 | +0.60% | 277.3만 |
|---|
| 2026.02.04 | ₩275,340 | ₩278,372 | ₩270,591 | ₩272,885 | -0.89% | 844.3만 |
|---|
| 2026.02.03 | ₩191,882 | ₩193,183 | ₩180,734 | ₩183,283 | -4.48% | 55.4만 |
|---|
| 2026.02.02 | ₩188,474 | ₩196,940 | ₩187,240 | ₩192,405 | +2.09% | 27.5만 |
|---|
| 2026.01.30 | ₩192,123 | ₩194,833 | ₩188,501 | ₩191,104 | -0.53% | 32만 |
|---|
| 2026.01.29 | ₩194,028 | ₩197,221 | ₩189,829 | ₩196,591 | +1.32% | 37.3만 |
|---|
| 2026.01.28 | ₩191,184 | ₩196,081 | ₩189,481 | ₩193,505 | +1.21% | 27.4만 |
|---|
| 2026.01.27 | ₩189,776 | ₩191,332 | ₩187,817 | ₩188,501 | -0.67% | 16.6만 |
|---|
| 2026.01.26 | ₩193,586 | ₩194,672 | ₩185,188 | ₩188,635 | -2.56% | 39.5만 |
|---|
| 2026.01.23 | ₩201,769 | ₩202,950 | ₩193,210 | ₩194,994 | -3.36% | 30.1만 |
|---|
| 2026.01.22 | ₩206,599 | ₩211,012 | ₩202,225 | ₩203,191 | -1.65% | 31.1만 |
|---|
| 2026.01.21 | ₩199,180 | ₩206,317 | ₩197,637 | ₩203,835 | +2.34% | 29.3만 |
|---|
| 2026.01.20 | ₩195,316 | ₩199,220 | ₩193,089 | ₩195,075 | -0.12% | 41.9만 |
|---|
| 2026.01.16 | ₩205,619 | ₩207,806 | ₩197,986 | ₩199,542 | -2.96% | 40.7만 |
|---|
| 2026.01.15 | ₩201,541 | ₩206,478 | ₩198,362 | ₩205,016 | +1.72% | 52.7만 |
|---|
| 2026.01.14 | ₩194,645 | ₩200,132 | ₩193,800 | ₩199,958 | +2.73% | 36만 |
|---|
| 2026.01.13 | ₩194,954 | ₩200,964 | ₩194,525 | ₩196,470 | +0.78% | 30.1만 |
|---|
| 2026.01.12 | ₩193,975 | ₩196,604 | ₩190,675 | ₩194,686 | +0.37% | 36.1만 |
|---|
| 2026.01.09 | ₩197,208 | ₩197,597 | ₩192,633 | ₩195,987 | -0.62% | 37.2만 |
|---|
| 2026.01.08 | ₩191,439 | ₩198,375 | ₩190,500 | ₩197,074 | +2.94% | 21.2만 |
|---|
| 2026.01.07 | ₩196,390 | ₩197,208 | ₩191,238 | ₩194,189 | -1.12% | 32.1만 |
|---|
| 2026.01.06 | ₩185,295 | ₩199,220 | ₩181,445 | ₩199,220 | +7.52% | 42.1만 |
|---|
| 2026.01.05 | ₩178,171 | ₩187,723 | ₩177,514 | ₩185,040 | +3.86% | 20.9만 |
|---|
| 2026.01.02 | ₩178,185 | ₩182,182 | ₩176,669 | ₩176,991 | -0.67% | 18.7만 |
|---|
| 2025.12.31 | ₩178,279 | ₩178,855 | ₩174,375 | ₩175,341 | -1.65% | 15.3만 |
|---|
| 2025.12.30 | ₩178,144 | ₩181,136 | ₩176,561 | ₩178,279 | +0.08% | 17.9만 |
|---|
| 2025.12.29 | ₩180,090 | ₩181,914 | ₩176,655 | ₩178,024 | -1.15% | 12.4만 |
|---|
| 2025.12.26 | ₩181,310 | ₩181,324 | ₩179,110 | ₩180,277 | -0.57% | 8.6만 |
|---|
| 2025.12.24 | ₩182,478 | ₩182,478 | ₩179,164 | ₩180,667 | -0.99% | 8.3만 |
|---|
| 2025.12.23 | ₩181,096 | ₩183,430 | ₩179,754 | ₩181,565 | +0.26% | 17.6만 |
|---|
| 2025.12.22 | ₩184,262 | ₩186,784 | ₩181,498 | ₩182,236 | -1.10% | 19만 |
|---|
| 2025.12.19 | ₩181,632 | ₩183,927 | ₩180,170 | ₩181,149 | -0.27% | 40.2만 |
|---|
| 2025.12.18 | ₩179,781 | ₩183,873 | ₩179,352 | ₩180,425 | +0.36% | 31.9만 |
|---|
| 2025.12.17 | ₩180,264 | ₩187,830 | ₩176,360 | ₩177,702 | -1.42% | 51만 |
|---|
| 2025.12.16 | ₩180,264 | ₩183,524 | ₩178,869 | ₩180,224 | -0.02% | 28만 |
|---|
| 2025.12.15 | ₩183,524 | ₩185,214 | ₩177,648 | ₩180,492 | -1.65% | 39.1만 |
|---|
| 2025.12.12 | ₩190,500 | ₩190,983 | ₩181,659 | ₩182,974 | -3.95% | 34.3만 |
|---|
| 2025.12.11 | ₩196,564 | ₩196,564 | ₩190,487 | ₩191,801 | -2.42% | 27.2만 |
|---|
| 2025.12.10 | ₩189,266 | ₩196,698 | ₩187,656 | ₩195,665 | +3.38% | 29만 |
|---|
| 2025.12.09 | ₩186,958 | ₩191,547 | ₩185,201 | ₩189,682 | +1.46% | 28.5만 |
|---|
| 2025.12.08 | ₩191,131 | ₩192,231 | ₩185,134 | ₩186,838 | -2.25% | 26.9만 |
|---|
| 2025.12.05 | ₩187,549 | ₩191,761 | ₩186,355 | ₩189,856 | +1.23% | 32.4만 |
|---|
| 2025.12.04 | ₩184,409 | ₩189,011 | ₩183,766 | ₩186,127 | +0.93% | 36.4만 |
|---|
| 2025.12.03 | ₩175,193 | ₩185,027 | ₩173,664 | ₩184,705 | +5.43% | 25.4만 |
|---|
| 2025.12.02 | ₩171,329 | ₩175,461 | ₩170,377 | ₩173,583 | +1.32% | 24.4만 |
|---|
| 2025.12.01 | ₩168,552 | ₩170,900 | ₩167,774 | ₩169,894 | +0.80% | 22.1만 |
|---|
| 2025.11.28 | ₩169,344 | ₩171,812 | ₩168,807 | ₩171,155 | +1.07% | 13.6만 |
|---|
| 2025.11.26 | ₩165,561 | ₩169,948 | ₩165,292 | ₩169,196 | +2.20% | 24.3만 |
|---|
| 2025.11.25 | ₩162,811 | ₩165,842 | ₩161,469 | ₩165,681 | +1.76% | 21.2만 |
|---|
| 2025.11.24 | ₩161,160 | ₩166,124 | ₩160,731 | ₩162,489 | +0.82% | 29.2만 |
|---|
| 2025.11.21 | ₩156,223 | ₩163,025 | ₩154,962 | ₩162,220 | +3.84% | 36만 |
|---|
| 2025.11.20 | ₩161,697 | ₩163,106 | ₩155,365 | ₩155,727 | -3.69% | 26.6만 |
|---|
| 2025.11.19 | ₩156,478 | ₩160,060 | ₩156,478 | ₩158,289 | +1.16% | 31.5만 |
|---|
| 2025.11.18 | ₩157,578 | ₩159,618 | ₩155,258 | ₩156,545 | -0.66% | 26.9만 |
|---|
| 2025.11.17 | ₩161,804 | ₩163,522 | ₩155,915 | ₩157,525 | -2.64% | 19.7만 |
|---|
| 2025.11.14 | ₩161,938 | ₩165,520 | ₩160,731 | ₩163,522 | +0.98% | 21.2만 |
|---|
| 2025.11.13 | ₩170,149 | ₩171,624 | ₩164,662 | ₩165,950 | -2.47% | 27.4만 |
|---|
| 2025.11.12 | ₩172,403 | ₩174,737 | ₩169,411 | ₩170,310 | -1.21% | 18.5만 |
|---|
| 2025.11.11 | ₩175,126 | ₩175,609 | ₩168,485 | ₩171,195 | -2.24% | 33.5만 |
|---|
| 2025.11.10 | ₩172,993 | ₩176,414 | ₩171,303 | ₩175,247 | +1.30% | 30.5만 |
|---|
| 2025.11.07 | ₩171,839 | ₩173,181 | ₩166,916 | ₩169,599 | -1.30% | 30.5만 |
|---|
| 2025.11.06 | ₩172,818 | ₩178,426 | ₩170,055 | ₩174,737 | +1.11% | 42.4만 |
|---|
| 2025.11.05 | ₩170,672 | ₩176,306 | ₩166,352 | ₩173,744 | +1.80% | 39.3만 |
|---|
| 2025.11.04 | ₩170,109 | ₩171,651 | ₩161,026 | ₩170,068 | -0.02% | 43.8만 |
|---|
| 2025.11.03 | ₩175,139 | ₩177,031 | ₩169,545 | ₩171,665 | -1.98% | 49.3만 |
|---|
| 2025.10.31 | ₩175,931 | ₩177,957 | ₩174,858 | ₩175,850 | -0.05% | 26.7만 |
|---|
| 2025.10.30 | ₩177,004 | ₩180,412 | ₩175,502 | ₩176,736 | -0.15% | 21.4만 |
|---|
| 2025.10.29 | ₩183,645 | ₩183,980 | ₩175,917 | ₩177,527 | -3.33% | 24.2만 |
|---|
| 2025.10.28 | ₩181,029 | ₩188,313 | ₩178,252 | ₩183,511 | +1.37% | 29.1만 |
|---|
| 2025.10.27 | ₩182,478 | ₩183,658 | ₩179,312 | ₩181,310 | -0.64% | 27만 |
|---|
| 2025.10.24 | ₩183,994 | ₩183,994 | ₩180,116 | ₩181,270 | -1.48% | 16.8만 |
|---|
| 2025.10.23 | ₩175,488 | ₩181,109 | ₩174,723 | ₩180,412 | +2.81% | 15.6만 |
|---|
| 2025.10.22 | ₩175,985 | ₩178,480 | ₩173,731 | ₩176,910 | +0.53% | 32.6만 |
|---|
| 2025.10.21 | ₩182,920 | ₩183,202 | ₩178,091 | ₩179,821 | -1.69% | 23.7만 |
|---|
| 2025.10.20 | ₩184,772 | ₩187,656 | ₩179,191 | ₩184,436 | -0.18% | 22.4만 |
|---|
| 2025.10.17 | ₩183,122 | ₩184,959 | ₩181,123 | ₩182,598 | -0.29% | 17.3만 |
|---|
| 2025.10.16 | ₩185,563 | ₩186,395 | ₩181,002 | ₩184,839 | -0.39% | 21.5만 |
|---|
| 2025.10.15 | ₩178,842 | ₩184,316 | ₩176,830 | ₩184,181 | +2.99% | 21.5만 |
|---|
| 2025.10.14 | ₩167,882 | ₩177,085 | ₩167,882 | ₩175,461 | +4.51% | 22.5만 |
|---|
| 2025.10.13 | ₩169,478 | ₩174,402 | ₩168,297 | ₩173,127 | +2.15% | 21.9만 |
|---|
| 2025.10.10 | ₩179,473 | ₩179,821 | ₩163,334 | ₩163,911 | -8.67% | 41.7만 |
|---|