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 | ₩296,897 | ₩297,472 | ₩296,160 | ₩297,258 | +0.12% | 15.2만 |
| 2026.10.08 | ₩297,017 | ₩297,580 | ₩296,602 | ₩296,870 | -0.05% | 56.5만 |
| 2026.10.07 | ₩298,410 | ₩298,410 | ₩296,669 | ₩297,138 | -0.43% | 33.9만 |
| 2026.10.06 | ₩298,088 | ₩298,610 | ₩297,914 | ₩298,035 | -0.02% | 30.8만 |
| 2026.10.05 | ₩297,660 | ₩298,731 | ₩297,593 | ₩298,276 | +0.21% | 38.4만 |
| 2026.10.02 | ₩298,543 | ₩299,213 | ₩297,526 | ₩298,222 | -0.11% | 30.4만 |
| 2026.10.01 | ₩296,576 | ₩298,436 | ₩296,522 | ₩297,887 | +0.44% | 38.2만 |
| 2026.09.30 | ₩297,071 | ₩297,124 | ₩296,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩296,642 |
| -0.14% |
| 27.9만 |
| 2026.09.29 | ₩296,027 | ₩296,642 | ₩295,906 | ₩296,094 | +0.02% | 45.3만 |
|---|
| 2026.09.28 | ₩296,656 | ₩296,937 | ₩295,571 | ₩295,906 | -0.25% | 13.7만 |
|---|
| 2026.09.25 | ₩296,268 | ₩296,656 | ₩295,786 | ₩296,187 | -0.03% | 16.2만 |
|---|
| 2026.09.24 | ₩296,803 | ₩297,432 | ₩296,067 | ₩296,375 | -0.14% | 43.4만 |
|---|
| 2026.09.23 | ₩297,165 | ₩297,687 | ₩295,986 | ₩296,201 | -0.32% | 20.2만 |
|---|
| 2026.09.22 | ₩295,866 | ₩297,406 | ₩295,531 | ₩297,165 | +0.44% | 16.6만 |
|---|
| 2026.09.21 | ₩295,866 | ₩295,933 | ₩294,902 | ₩295,692 | -0.06% | 47만 |
|---|
| 2026.09.18 | ₩294,340 | ₩295,330 | ₩294,273 | ₩295,197 | +0.29% | 37.4만 |
|---|
| 2026.09.17 | ₩294,688 | ₩294,849 | ₩293,831 | ₩294,126 | -0.19% | 19.3만 |
|---|
| 2026.09.16 | ₩294,527 | ₩295,130 | ₩293,965 | ₩294,139 | -0.13% | 16.6만 |
|---|
| 2026.09.15 | ₩293,590 | ₩294,567 | ₩293,456 | ₩294,487 | +0.31% | 23.3만 |
|---|
| 2026.09.14 | ₩293,523 | ₩294,474 | ₩293,188 | ₩293,563 | +0.01% | 31.5만 |
|---|
| 2026.09.11 | ₩293,670 | ₩295,210 | ₩293,322 | ₩294,969 | +0.44% | 12.7만 |
|---|
| 2026.09.10 | ₩294,273 | ₩294,326 | ₩290,350 | ₩293,389 | -0.30% | 50.4만 |
|---|
| 2026.09.09 | ₩294,929 | ₩294,929 | ₩293,456 | ₩294,286 | -0.22% | 17만 |
|---|
| 2026.09.08 | ₩295,866 | ₩295,866 | ₩294,420 | ₩294,527 | -0.45% | 20.7만 |
|---|
| 2026.09.04 | ₩297,861 | ₩297,861 | ₩294,460 | ₩295,304 | -0.86% | 34.7만 |
|---|
| 2026.09.03 | ₩294,527 | ₩295,638 | ₩294,527 | ₩295,478 | +0.32% | 36.3만 |
|---|
| 2026.09.02 | ₩293,188 | ₩295,143 | ₩293,188 | ₩294,835 | +0.56% | 61.1만 |
|---|
| 2026.09.01 | ₩292,693 | ₩293,630 | ₩292,693 | ₩293,349 | +0.22% | 32.5만 |
|---|
| 2026.08.31 | ₩293,162 | ₩293,456 | ₩292,104 | ₩293,255 | +0.03% | 43만 |
|---|
| 2026.08.28 | ₩293,456 | ₩293,456 | ₩292,492 | ₩292,573 | -0.30% | 24.7만 |
|---|
| 2026.08.27 | ₩292,787 | ₩293,269 | ₩292,452 | ₩293,121 | +0.11% | 20.6만 |
|---|
| 2026.08.26 | ₩292,506 | ₩293,322 | ₩292,198 | ₩292,961 | +0.16% | 15.3만 |
|---|
| 2026.08.25 | ₩292,198 | ₩292,720 | ₩291,649 | ₩292,345 | +0.05% | 34만 |
|---|
| 2026.08.24 | ₩291,850 | ₩292,305 | ₩291,328 | ₩291,957 | +0.04% | 27.6만 |
|---|
| 2026.08.21 | ₩292,720 | ₩292,773 | ₩291,649 | ₩291,850 | -0.30% | 43만 |
|---|
| 2026.08.20 | ₩293,188 | ₩293,336 | ₩291,569 | ₩291,984 | -0.41% | 39.5만 |
|---|
| 2026.08.19 | ₩293,724 | ₩293,724 | ₩292,773 | ₩293,081 | -0.22% | 34.6만 |
|---|
| 2026.08.18 | ₩293,095 | ₩293,590 | ₩292,519 | ₩293,188 | +0.03% | 21.4만 |
|---|
| 2026.08.17 | ₩292,760 | ₩293,831 | ₩292,586 | ₩293,577 | +0.28% | 27.1만 |
|---|
| 2026.08.14 | ₩292,131 | ₩293,014 | ₩292,117 | ₩292,399 | +0.09% | 23.9만 |
|---|
| 2026.08.13 | ₩293,389 | ₩293,456 | ₩291,542 | ₩292,251 | -0.39% | 23.9만 |
|---|
| 2026.08.12 | ₩292,278 | ₩293,791 | ₩292,171 | ₩292,961 | +0.23% | 25.4만 |
|---|
| 2026.08.11 | ₩292,653 | ₩293,510 | ₩291,997 | ₩293,108 | +0.16% | 17.6만 |
|---|
| 2026.08.10 | ₩293,470 | ₩293,470 | ₩291,850 | ₩292,425 | -0.36% | 19.2만 |
|---|
| 2026.08.07 | ₩292,720 | ₩293,751 | ₩292,693 | ₩293,470 | +0.26% | 16.7만 |
|---|
| 2026.08.06 | ₩292,385 | ₩294,193 | ₩292,385 | ₩292,479 | +0.03% | 17.1만 |
|---|
| 2026.08.05 | ₩293,055 | ₩293,055 | ₩291,756 | ₩292,158 | -0.31% | 18.9만 |
|---|
| 2026.08.04 | ₩292,050 | ₩293,496 | ₩291,582 | ₩292,372 | +0.11% | 17.4만 |
|---|
| 2026.08.03 | ₩291,635 | ₩292,506 | ₩291,582 | ₩291,850 | +0.07% | 18.2만 |
|---|
| 2026.07.31 | ₩290,792 | ₩292,091 | ₩290,310 | ₩291,180 | +0.13% | 28만 |
|---|
| 2026.07.30 | ₩290,832 | ₩292,238 | ₩289,627 | ₩290,417 | -0.14% | 31.2만 |
|---|
| 2026.07.29 | ₩291,180 | ₩291,595 | ₩289,507 | ₩289,761 | -0.49% | 40만 |
|---|
| 2026.07.28 | ₩290,511 | ₩292,184 | ₩290,083 | ₩290,846 | +0.12% | 39.5만 |
|---|
| 2026.07.27 | ₩291,582 | ₩291,582 | ₩290,270 | ₩290,899 | -0.23% | 21.8만 |
|---|
| 2026.07.24 | ₩290,805 | ₩291,087 | ₩290,056 | ₩290,350 | -0.16% | 21.9만 |
|---|
| 2026.07.23 | ₩290,511 | ₩291,247 | ₩289,212 | ₩290,190 | -0.11% | 40.5만 |
|---|
| 2026.07.22 | ₩291,769 | ₩291,769 | ₩290,524 | ₩290,739 | -0.35% | 36.5만 |
|---|
| 2026.07.21 | ₩291,702 | ₩291,984 | ₩290,832 | ₩291,046 | -0.22% | 24.8만 |
|---|
| 2026.07.20 | ₩291,435 | ₩291,810 | ₩290,846 | ₩290,993 | -0.15% | 29.2만 |
|---|
| 2026.07.17 | ₩291,046 | ₩292,211 | ₩290,913 | ₩291,140 | +0.03% | 35.6만 |
|---|
| 2026.07.16 | ₩291,943 | ₩292,760 | ₩291,823 | ₩292,345 | +0.14% | 36.4만 |
|---|
| 2026.07.15 | ₩291,582 | ₩293,001 | ₩291,582 | ₩292,104 | +0.18% | 27.5만 |
|---|
| 2026.07.14 | ₩293,818 | ₩293,818 | ₩291,247 | ₩291,850 | -0.67% | 24.1만 |
|---|
| 2026.07.13 | ₩292,733 | ₩293,336 | ₩291,984 | ₩292,854 | +0.04% | 17.5만 |
|---|
| 2026.07.10 | ₩292,760 | ₩293,443 | ₩292,479 | ₩292,693 | -0.02% | 38.4만 |
|---|
| 2026.07.09 | ₩293,188 | ₩293,215 | ₩292,024 | ₩292,760 | -0.15% | 20.6만 |
|---|
| 2026.07.08 | ₩291,220 | ₩293,630 | ₩290,926 | ₩292,278 | +0.36% | 21.7만 |
|---|
| 2026.07.07 | ₩290,913 | ₩292,091 | ₩290,913 | ₩291,582 | +0.23% | 21.1만 |
|---|
| 2026.07.06 | ₩291,783 | ₩292,840 | ₩290,685 | ₩291,274 | -0.17% | 40.5만 |
|---|
| 2026.07.02 | ₩292,117 | ₩292,586 | ₩291,140 | ₩292,144 | +0.01% | 62.3만 |
|---|
| 2026.07.01 | ₩291,903 | ₩293,563 | ₩291,046 | ₩292,358 | +0.16% | 132.9만 |
|---|
| 2026.06.30 | ₩293,483 | ₩294,112 | ₩290,846 | ₩292,599 | -0.30% | 43.6만 |
|---|
| 2026.06.29 | ₩292,974 | ₩293,670 | ₩290,578 | ₩293,229 | +0.09% | 31.7만 |
|---|
| 2026.06.26 | ₩291,689 | ₩293,952 | ₩289,855 | ₩292,412 | +0.25% | 207.6만 |
|---|
| 2026.06.25 | ₩292,680 | ₩292,988 | ₩290,096 | ₩291,783 | -0.31% | 58.2만 |
|---|
| 2026.06.24 | ₩292,827 | ₩293,885 | ₩291,127 | ₩291,850 | -0.33% | 50만 |
|---|
| 2026.06.23 | ₩292,640 | ₩294,139 | ₩292,519 | ₩292,814 | +0.06% | 29.8만 |
|---|
| 2026.06.22 | ₩294,527 | ₩294,527 | ₩293,563 | ₩294,233 | -0.10% | 37.4만 |
|---|
| 2026.06.18 | ₩294,300 | ₩294,862 | ₩292,532 | ₩294,193 | -0.04% | 73.5만 |
|---|
| 2026.06.17 | ₩294,152 | ₩294,152 | ₩292,265 | ₩292,666 | -0.51% | 100.4만 |
|---|
| 2026.06.16 | ₩294,527 | ₩294,996 | ₩292,974 | ₩293,858 | -0.23% | 23.9만 |
|---|
| 2026.06.15 | ₩294,193 | ₩295,732 | ₩292,961 | ₩294,982 | +0.27% | 35.1만 |
|---|
| 2026.06.12 | ₩292,787 | ₩294,085 | ₩291,903 | ₩293,871 | +0.37% | 21.1만 |
|---|
| 2026.06.11 | ₩291,957 | ₩293,697 | ₩290,792 | ₩293,055 | +0.38% | 33.7만 |
|---|
| 2026.06.10 | ₩291,796 | ₩292,332 | ₩290,645 | ₩291,689 | -0.04% | 43.2만 |
|---|
| 2026.06.09 | ₩293,309 | ₩293,898 | ₩290,551 | ₩292,921 | -0.13% | 94.9만 |
|---|
| 2026.06.08 | ₩293,121 | ₩293,362 | ₩291,582 | ₩292,117 | -0.34% | 28만 |
|---|
| 2026.06.05 | ₩293,041 | ₩293,456 | ₩291,421 | ₩291,997 | -0.36% | 53만 |
|---|
| 2026.06.04 | ₩293,108 | ₩294,099 | ₩292,706 | ₩293,188 | +0.03% | 26.3만 |
|---|
| 2026.06.03 | ₩292,988 | ₩293,804 | ₩292,599 | ₩293,362 | +0.13% | 36만 |
|---|
| 2026.06.02 | ₩291,810 | ₩293,188 | ₩291,702 | ₩292,854 | +0.36% | 25.7만 |
|---|
| 2026.06.01 | ₩291,073 | ₩293,001 | ₩290,792 | ₩291,689 | +0.21% | 26.3만 |
|---|
| 2026.05.29 | ₩292,399 | ₩292,399 | ₩290,203 | ₩291,314 | -0.37% | 65.7만 |
|---|
| 2026.05.28 | ₩292,010 | ₩292,479 | ₩291,823 | ₩292,399 | +0.13% | 21.9만 |
|---|
| 2026.05.27 | ₩293,255 | ₩293,456 | ₩291,756 | ₩291,930 | -0.45% | 37.6만 |
|---|
| 2026.05.26 | ₩291,220 | ₩293,416 | ₩291,220 | ₩293,255 | +0.70% | 52.9만 |
|---|
| 2026.05.22 | ₩291,046 | ₩291,970 | ₩290,899 | ₩291,180 | +0.05% | 50만 |
|---|
| 2026.05.21 | ₩290,364 | ₩291,301 | ₩290,149 | ₩290,926 | +0.19% | 27.1만 |
|---|
| 2026.05.20 | ₩290,511 | ₩290,846 | ₩289,654 | ₩290,364 | -0.05% | 24.5만 |
|---|
| 2026.05.19 | ₩288,275 | ₩290,377 | ₩287,860 | ₩289,788 | +0.52% | 35.4만 |
|---|
| 2026.05.18 | ₩290,283 | ₩290,832 | ₩289,815 | ₩289,975 | -0.11% | 34.1만 |
|---|
| 2026.05.15 | ₩288,971 | ₩290,779 | ₩288,971 | ₩289,962 | +0.34% | 57.4만 |
|---|
| 2026.05.14 | ₩290,511 | ₩291,328 | ₩289,962 | ₩290,926 | +0.14% | 35만 |
|---|
| 2026.05.13 | ₩291,582 | ₩291,582 | ₩289,949 | ₩290,444 | -0.39% | 48.9만 |
|---|
| 2026.05.12 | ₩290,739 | ₩290,966 | ₩289,145 | ₩289,949 | -0.27% | 36만 |
|---|
| 2026.05.11 | ₩290,979 | ₩291,810 | ₩289,788 | ₩290,792 | -0.06% | 43.8만 |
|---|
| 2026.05.08 | ₩291,850 | ₩292,184 | ₩290,685 | ₩291,113 | -0.25% | 23.2만 |
|---|
| 2026.05.07 | ₩289,895 | ₩292,024 | ₩289,842 | ₩291,368 | +0.51% | 44.6만 |
|---|
| 2026.05.06 | ₩290,511 | ₩291,328 | ₩288,677 | ₩289,895 | -0.21% | 65.3만 |
|---|
| 2026.05.05 | ₩291,046 | ₩292,760 | ₩290,297 | ₩292,211 | +0.40% | 48.2만 |
|---|
| 2026.05.04 | ₩291,743 | ₩291,836 | ₩289,560 | ₩290,511 | -0.42% | 30.7만 |
|---|
| 2026.05.01 | ₩290,511 | ₩292,466 | ₩290,310 | ₩292,171 | +0.57% | 43.4만 |
|---|
| 2026.04.30 | ₩290,886 | ₩291,769 | ₩289,882 | ₩291,448 | +0.19% | 55.9만 |
|---|
| 2026.04.29 | ₩288,503 | ₩290,953 | ₩288,503 | ₩290,765 | +0.78% | 40.9만 |
|---|
| 2026.04.28 | ₩287,833 | ₩289,012 | ₩286,829 | ₩288,784 | +0.33% | 68.6만 |
|---|
| 2026.04.27 | ₩288,503 | ₩289,119 | ₩286,762 | ₩287,833 | -0.23% | 55만 |
|---|
| 2026.04.24 | ₩285,558 | ₩288,824 | ₩285,558 | ₩288,503 | +1.03% | 61.1만 |
|---|
| 2026.04.23 | ₩287,833 | ₩287,833 | ₩285,276 | ₩287,191 | -0.22% | 45.6만 |
|---|
| 2026.04.22 | ₩288,717 | ₩289,908 | ₩286,495 | ₩286,803 | -0.66% | 41.3만 |
|---|
| 2026.04.21 | ₩286,414 | ₩287,740 | ₩286,414 | ₩287,204 | +0.28% | 41.5만 |
|---|
| 2026.04.20 | ₩285,758 | ₩286,495 | ₩284,647 | ₩286,414 | +0.23% | 32.2만 |
|---|
| 2026.04.17 | ₩284,192 | ₩286,147 | ₩283,951 | ₩285,009 | +0.29% | 27.6만 |
|---|
| 2026.04.16 | ₩283,402 | ₩284,393 | ₩282,626 | ₩284,192 | +0.28% | 29.6만 |
|---|
| 2026.04.15 | ₩282,224 | ₩283,737 | ₩282,224 | ₩283,656 | +0.51% | 34.7만 |
|---|
| 2026.04.14 | ₩283,148 | ₩283,817 | ₩282,411 | ₩282,559 | -0.21% | 31.4만 |
|---|
| 2026.04.13 | ₩282,224 | ₩284,071 | ₩282,224 | ₩282,907 | +0.24% | 24만 |
|---|
| 2026.04.10 | ₩281,809 | ₩283,389 | ₩281,488 | ₩282,773 | +0.34% | 27.3만 |
|---|
| 2026.04.09 | ₩282,050 | ₩282,371 | ₩281,099 | ₩281,648 | -0.14% | 31.4만 |
|---|
| 2026.04.08 | ₩283,308 | ₩283,375 | ₩280,055 | ₩281,622 | -0.60% | 57.9만 |
|---|
| 2026.04.07 | ₩280,028 | ₩281,287 | ₩278,623 | ₩281,140 | +0.40% | 46.8만 |
|---|
| 2026.04.06 | ₩279,306 | ₩280,470 | ₩278,797 | ₩280,457 | +0.41% | 16.6만 |
|---|
| 2026.04.02 | ₩276,722 | ₩280,216 | ₩276,641 | ₩279,975 | +1.18% | 36.2만 |
|---|
| 2026.04.01 | ₩279,051 | ₩280,564 | ₩277,565 | ₩278,074 | -0.35% | 45.1만 |
|---|
| 2026.03.31 | ₩277,190 | ₩278,770 | ₩276,548 | ₩278,663 | +0.53% | 29.2만 |
|---|
| 2026.03.30 | ₩275,852 | ₩276,748 | ₩274,780 | ₩275,584 | -0.10% | 31.3만 |
|---|
| 2026.03.27 | ₩276,735 | ₩276,789 | ₩275,142 | ₩275,691 | -0.38% | 27.6만 |
|---|
| 2026.03.26 | ₩276,507 | ₩277,793 | ₩276,213 | ₩276,842 | +0.12% | 17.5만 |
|---|
| 2026.03.25 | ₩277,672 | ₩278,462 | ₩276,789 | ₩277,217 | -0.16% | 22.6만 |
|---|
| 2026.03.24 | ₩276,267 | ₩278,609 | ₩276,267 | ₩277,378 | +0.40% | 33.8만 |
|---|
| 2026.03.23 | ₩278,181 | ₩278,703 | ₩275,785 | ₩277,070 | -0.40% | 32.7만 |
|---|
| 2026.03.20 | ₩275,664 | ₩277,619 | ₩274,714 | ₩276,119 | +0.17% | 71.4만 |
|---|
| 2026.03.19 | ₩273,509 | ₩277,110 | ₩273,509 | ₩275,490 | +0.72% | 40.9만 |
|---|
| 2026.03.18 | ₩275,825 | ₩276,842 | ₩274,580 | ₩275,423 | -0.15% | 42.6만 |
|---|
| 2026.03.17 | ₩274,017 | ₩277,070 | ₩273,241 | ₩276,267 | +0.82% | 42만 |
|---|
| 2026.03.16 | ₩272,933 | ₩274,339 | ₩272,558 | ₩274,017 | +0.40% | 64.1만 |
|---|
| 2026.03.13 | ₩271,273 | ₩271,875 | ₩270,470 | ₩271,768 | +0.18% | 39.2만 |
|---|
| 2026.03.12 | ₩269,412 | ₩271,313 | ₩269,118 | ₩270,523 | +0.41% | 38.4만 |
|---|
| 2026.03.11 | ₩271,849 | ₩271,849 | ₩269,599 | ₩270,028 | -0.67% | 55만 |
|---|
| 2026.03.10 | ₩271,648 | ₩273,977 | ₩271,099 | ₩271,286 | -0.13% | 46.9만 |
|---|
| 2026.03.09 | ₩271,701 | ₩273,187 | ₩270,363 | ₩272,331 | +0.23% | 64.1만 |
|---|
| 2026.03.06 | ₩271,795 | ₩272,679 | ₩270,831 | ₩271,367 | -0.16% | 70.1만 |
|---|
| 2026.03.05 | ₩272,049 | ₩272,839 | ₩271,621 | ₩272,103 | +0.02% | 138.4만 |
|---|
| 2026.03.04 | ₩273,187 | ₩273,897 | ₩271,246 | ₩272,545 | -0.24% | 85.7만 |
|---|
| 2026.03.03 | ₩273,469 | ₩274,968 | ₩271,380 | ₩272,625 | -0.31% | 119.9만 |
|---|
| 2026.03.02 | ₩273,522 | ₩274,446 | ₩273,134 | ₩274,325 | +0.29% | 117.2만 |
|---|
| 2026.02.27 | ₩274,044 | ₩274,995 | ₩273,120 | ₩273,817 | -0.08% | 84만 |
|---|
| 2026.02.26 | ₩273,522 | ₩275,129 | ₩273,522 | ₩274,071 | +0.20% | 64.5만 |
|---|
| 2026.02.25 | ₩274,111 | ₩274,312 | ₩273,201 | ₩273,321 | -0.29% | 57.5만 |
|---|
| 2026.02.24 | ₩273,696 | ₩274,392 | ₩273,241 | ₩273,576 | -0.04% | 63.4만 |
|---|
| 2026.02.23 | ₩274,325 | ₩274,432 | ₩273,107 | ₩273,375 | -0.35% | 67.4만 |
|---|
| 2026.02.20 | ₩274,111 | ₩275,129 | ₩273,348 | ₩273,964 | -0.05% | 73.9만 |
|---|
| 2026.02.19 | ₩275,396 | ₩275,597 | ₩273,830 | ₩274,165 | -0.45% | 75.9만 |
|---|
| 2026.02.18 | ₩276,333 | ₩276,882 | ₩274,968 | ₩275,048 | -0.47% | 67.5만 |
|---|
| 2026.02.17 | ₩277,056 | ₩277,485 | ₩275,209 | ₩275,370 | -0.61% | 107.7만 |
|---|
| 2026.02.13 | ₩277,123 | ₩277,846 | ₩276,146 | ₩277,485 | +0.13% | 92만 |
|---|
| 2026.02.12 | ₩278,395 | ₩278,409 | ₩275,316 | ₩277,123 | -0.46% | 159.4만 |
|---|
| 2026.02.11 | ₩278,462 | ₩278,462 | ₩276,186 | ₩277,257 | -0.43% | 171.2만 |
|---|
| 2026.02.10 | ₩275,785 | ₩277,512 | ₩275,611 | ₩276,347 | +0.20% | 125.3만 |
|---|
| 2026.02.09 | ₩278,462 | ₩278,462 | ₩274,232 | ₩274,995 | -1.25% | 152.6만 |
|---|
| 2026.02.06 | ₩275,530 | ₩279,587 | ₩275,155 | ₩276,454 | +0.34% | 174.5만 |
|---|
| 2026.02.05 | ₩273,107 | ₩276,601 | ₩271,514 | ₩274,740 | +0.60% | 277.3만 |
|---|
| 2026.02.04 | ₩274,767 | ₩277,793 | ₩270,028 | ₩272,317 | -0.89% | 844.3만 |
|---|
| 2026.02.03 | ₩191,483 | ₩192,781 | ₩180,358 | ₩182,901 | -4.48% | 55.4만 |
|---|
| 2026.02.02 | ₩188,082 | ₩196,530 | ₩186,851 | ₩192,005 | +2.09% | 27.5만 |
|---|
| 2026.01.30 | ₩191,724 | ₩194,428 | ₩188,109 | ₩190,706 | -0.53% | 32만 |
|---|
| 2026.01.29 | ₩193,625 | ₩196,811 | ₩189,435 | ₩196,182 | +1.32% | 37.3만 |
|---|
| 2026.01.28 | ₩190,787 | ₩195,673 | ₩189,086 | ₩193,103 | +1.21% | 27.4만 |
|---|
| 2026.01.27 | ₩189,381 | ₩190,934 | ₩187,426 | ₩188,109 | -0.67% | 16.6만 |
|---|
| 2026.01.26 | ₩193,183 | ₩194,267 | ₩184,802 | ₩188,243 | -2.56% | 39.5만 |
|---|
| 2026.01.23 | ₩201,349 | ₩202,528 | ₩192,808 | ₩194,589 | -3.36% | 30.1만 |
|---|
| 2026.01.22 | ₩206,169 | ₩210,574 | ₩201,805 | ₩202,769 | -1.65% | 31.1만 |
|---|
| 2026.01.21 | ₩198,766 | ₩205,888 | ₩197,226 | ₩203,411 | +2.34% | 29.3만 |
|---|
| 2026.01.20 | ₩194,910 | ₩198,806 | ₩192,688 | ₩194,669 | -0.12% | 41.9만 |
|---|
| 2026.01.16 | ₩205,192 | ₩207,374 | ₩197,574 | ₩199,127 | -2.96% | 40.7만 |
|---|
| 2026.01.15 | ₩201,122 | ₩206,049 | ₩197,949 | ₩204,589 | +1.72% | 52.7만 |
|---|
| 2026.01.14 | ₩194,241 | ₩199,716 | ₩193,397 | ₩199,542 | +2.73% | 36만 |
|---|
| 2026.01.13 | ₩194,549 | ₩200,546 | ₩194,120 | ₩196,061 | +0.78% | 30.1만 |
|---|
| 2026.01.12 | ₩193,571 | ₩196,195 | ₩190,278 | ₩194,281 | +0.37% | 36.1만 |
|---|
| 2026.01.09 | ₩196,798 | ₩197,186 | ₩192,233 | ₩195,579 | -0.62% | 37.2만 |
|---|
| 2026.01.08 | ₩191,041 | ₩197,962 | ₩190,104 | ₩196,664 | +2.94% | 21.2만 |
|---|
| 2026.01.07 | ₩195,981 | ₩196,798 | ₩190,840 | ₩193,786 | -1.12% | 32.1만 |
|---|
| 2026.01.06 | ₩184,910 | ₩198,806 | ₩181,067 | ₩198,806 | +7.52% | 42.1만 |
|---|
| 2026.01.05 | ₩177,801 | ₩187,333 | ₩177,145 | ₩184,655 | +3.86% | 20.9만 |
|---|
| 2026.01.02 | ₩177,814 | ₩181,804 | ₩176,301 | ₩176,623 | -0.67% | 18.7만 |
|---|
| 2025.12.31 | ₩177,908 | ₩178,483 | ₩174,012 | ₩174,976 | -1.65% | 15.3만 |
|---|
| 2025.12.30 | ₩177,774 | ₩180,759 | ₩176,194 | ₩177,908 | +0.08% | 17.9만 |
|---|
| 2025.12.29 | ₩179,715 | ₩181,536 | ₩176,288 | ₩177,653 | -1.15% | 12.4만 |
|---|
| 2025.12.26 | ₩180,933 | ₩180,947 | ₩178,738 | ₩179,903 | -0.57% | 8.6만 |
|---|
| 2025.12.24 | ₩182,098 | ₩182,098 | ₩178,791 | ₩180,291 | -0.99% | 8.3만 |
|---|
| 2025.12.23 | ₩180,719 | ₩183,049 | ₩179,380 | ₩181,188 | +0.26% | 17.6만 |
|---|
| 2025.12.22 | ₩183,879 | ₩186,396 | ₩181,121 | ₩181,857 | -1.10% | 19만 |
|---|
| 2025.12.19 | ₩181,255 | ₩183,544 | ₩179,795 | ₩180,773 | -0.27% | 40.2만 |
|---|
| 2025.12.18 | ₩179,407 | ₩183,490 | ₩178,979 | ₩180,050 | +0.36% | 31.9만 |
|---|
| 2025.12.17 | ₩179,889 | ₩187,440 | ₩175,993 | ₩177,332 | -1.42% | 51만 |
|---|
| 2025.12.16 | ₩179,889 | ₩183,142 | ₩178,497 | ₩179,849 | -0.02% | 28만 |
|---|
| 2025.12.15 | ₩183,142 | ₩184,829 | ₩177,279 | ₩180,117 | -1.65% | 39.1만 |
|---|
| 2025.12.12 | ₩190,104 | ₩190,586 | ₩181,281 | ₩182,593 | -3.95% | 34.3만 |
|---|
| 2025.12.11 | ₩196,155 | ₩196,155 | ₩190,091 | ₩191,403 | -2.42% | 27.2만 |
|---|
| 2025.12.10 | ₩188,872 | ₩196,289 | ₩187,266 | ₩195,258 | +3.38% | 29만 |
|---|
| 2025.12.09 | ₩186,570 | ₩191,148 | ₩184,816 | ₩189,287 | +1.46% | 28.5만 |
|---|
| 2025.12.08 | ₩190,733 | ₩191,831 | ₩184,749 | ₩186,449 | -2.25% | 26.9만 |
|---|
| 2025.12.05 | ₩187,159 | ₩191,362 | ₩185,967 | ₩189,461 | +1.23% | 32.4만 |
|---|
| 2025.12.04 | ₩184,026 | ₩188,618 | ₩183,383 | ₩185,740 | +0.93% | 36.4만 |
|---|
| 2025.12.03 | ₩174,829 | ₩184,642 | ₩173,302 | ₩184,320 | +5.43% | 25.4만 |
|---|
| 2025.12.02 | ₩170,973 | ₩175,096 | ₩170,023 | ₩173,222 | +1.32% | 24.4만 |
|---|
| 2025.12.01 | ₩168,202 | ₩170,545 | ₩167,425 | ₩169,541 | +0.80% | 22.1만 |
|---|
| 2025.11.28 | ₩168,992 | ₩171,455 | ₩168,456 | ₩170,799 | +1.07% | 13.6만 |
|---|
| 2025.11.26 | ₩165,216 | ₩169,594 | ₩164,949 | ₩168,844 | +2.20% | 24.3만 |
|---|
| 2025.11.25 | ₩162,472 | ₩165,498 | ₩161,133 | ₩165,337 | +1.76% | 21.2만 |
|---|
| 2025.11.24 | ₩160,825 | ₩165,779 | ₩160,397 | ₩162,151 | +0.82% | 29.2만 |
|---|
| 2025.11.21 | ₩155,899 | ₩162,686 | ₩154,640 | ₩161,883 | +3.84% | 36만 |
|---|
| 2025.11.20 | ₩161,361 | ₩162,766 | ₩155,042 | ₩155,403 | -3.69% | 26.6만 |
|---|
| 2025.11.19 | ₩156,153 | ₩159,727 | ₩156,153 | ₩157,960 | +1.16% | 31.5만 |
|---|
| 2025.11.18 | ₩157,251 | ₩159,286 | ₩154,935 | ₩156,220 | -0.66% | 26.9만 |
|---|
| 2025.11.17 | ₩161,468 | ₩163,181 | ₩155,591 | ₩157,197 | -2.64% | 19.7만 |
|---|
| 2025.11.14 | ₩161,602 | ₩165,176 | ₩160,397 | ₩163,181 | +0.98% | 21.2만 |
|---|
| 2025.11.13 | ₩169,795 | ₩171,268 | ₩164,319 | ₩165,605 | -2.47% | 27.4만 |
|---|
| 2025.11.12 | ₩172,044 | ₩174,373 | ₩169,059 | ₩169,956 | -1.21% | 18.5만 |
|---|
| 2025.11.11 | ₩174,762 | ₩175,244 | ₩168,135 | ₩170,839 | -2.24% | 33.5만 |
|---|
| 2025.11.10 | ₩172,633 | ₩176,047 | ₩170,946 | ₩174,882 | +1.30% | 30.5만 |
|---|
| 2025.11.07 | ₩171,482 | ₩172,821 | ₩166,569 | ₩169,246 | -1.30% | 30.5만 |
|---|
| 2025.11.06 | ₩172,459 | ₩178,055 | ₩169,701 | ₩174,373 | +1.11% | 42.4만 |
|---|
| 2025.11.05 | ₩170,317 | ₩175,940 | ₩166,006 | ₩173,383 | +1.80% | 39.3만 |
|---|
| 2025.11.04 | ₩169,755 | ₩171,294 | ₩160,691 | ₩169,715 | -0.02% | 43.8만 |
|---|
| 2025.11.03 | ₩174,775 | ₩176,663 | ₩169,192 | ₩171,308 | -1.98% | 49.3만 |
|---|
| 2025.10.31 | ₩175,565 | ₩177,587 | ₩174,494 | ₩175,485 | -0.05% | 26.7만 |
|---|
| 2025.10.30 | ₩176,636 | ₩180,036 | ₩175,137 | ₩176,368 | -0.15% | 21.4만 |
|---|
| 2025.10.29 | ₩183,263 | ₩183,598 | ₩175,552 | ₩177,158 | -3.33% | 24.2만 |
|---|
| 2025.10.28 | ₩180,652 | ₩187,922 | ₩177,881 | ₩183,129 | +1.37% | 29.1만 |
|---|
| 2025.10.27 | ₩182,098 | ₩183,276 | ₩178,939 | ₩180,933 | -0.64% | 27만 |
|---|
| 2025.10.24 | ₩183,611 | ₩183,611 | ₩179,742 | ₩180,893 | -1.48% | 16.8만 |
|---|
| 2025.10.23 | ₩175,123 | ₩180,733 | ₩174,360 | ₩180,036 | +2.81% | 15.6만 |
|---|
| 2025.10.22 | ₩175,619 | ₩178,109 | ₩173,369 | ₩176,542 | +0.53% | 32.6만 |
|---|
| 2025.10.21 | ₩182,540 | ₩182,821 | ₩177,720 | ₩179,447 | -1.69% | 23.7만 |
|---|
| 2025.10.20 | ₩184,387 | ₩187,266 | ₩178,818 | ₩184,053 | -0.18% | 22.4만 |
|---|
| 2025.10.17 | ₩182,741 | ₩184,575 | ₩180,746 | ₩182,219 | -0.29% | 17.3만 |
|---|
| 2025.10.16 | ₩185,177 | ₩186,007 | ₩180,625 | ₩184,454 | -0.39% | 21.5만 |
|---|
| 2025.10.15 | ₩178,470 | ₩183,932 | ₩176,462 | ₩183,798 | +2.99% | 21.5만 |
|---|
| 2025.10.14 | ₩167,532 | ₩176,716 | ₩167,532 | ₩175,096 | +4.51% | 22.5만 |
|---|
| 2025.10.13 | ₩169,126 | ₩174,039 | ₩167,947 | ₩172,767 | +2.15% | 21.9만 |
|---|
| 2025.10.10 | ₩179,099 | ₩179,447 | ₩162,994 | ₩163,570 | -8.67% | 41.7만 |
|---|