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 | ₩296,059 | ₩296,633 | ₩295,324 | ₩296,419 | +0.12% | 15.2만 |
| 2026.10.08 | ₩296,179 | ₩296,739 | ₩295,765 | ₩296,032 | -0.05% | 56.5만 |
| 2026.10.07 | ₩297,567 | ₩297,567 | ₩295,832 | ₩296,299 | -0.43% | 33.9만 |
| 2026.10.06 | ₩297,247 | ₩297,767 | ₩297,073 | ₩297,193 | -0.02% | 30.8만 |
| 2026.10.05 | ₩296,819 | ₩297,887 | ₩296,753 | ₩297,434 | +0.21% | 38.4만 |
| 2026.10.02 | ₩297,701 | ₩298,368 | ₩296,686 | ₩297,380 | -0.11% | 30.4만 |
| 2026.10.01 | ₩295,738 | ₩297,594 | ₩295,685 | ₩297,046 | +0.44% | 38.2만 |
| 2026.09.30 | ₩296,232 | ₩296,285 | ₩295,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩295,805 |
| -0.14% |
| 27.9만 |
| 2026.09.29 | ₩295,191 | ₩295,805 | ₩295,071 | ₩295,258 | +0.02% | 45.3만 |
|---|
| 2026.09.28 | ₩295,818 | ₩296,099 | ₩294,737 | ₩295,071 | -0.25% | 13.7만 |
|---|
| 2026.09.25 | ₩295,431 | ₩295,818 | ₩294,950 | ₩295,351 | -0.03% | 16.2만 |
|---|
| 2026.09.24 | ₩295,965 | ₩296,593 | ₩295,231 | ₩295,538 | -0.14% | 43.4만 |
|---|
| 2026.09.23 | ₩296,326 | ₩296,846 | ₩295,151 | ₩295,364 | -0.32% | 20.2만 |
|---|
| 2026.09.22 | ₩295,031 | ₩296,566 | ₩294,697 | ₩296,326 | +0.44% | 16.6만 |
|---|
| 2026.09.21 | ₩295,031 | ₩295,097 | ₩294,069 | ₩294,857 | -0.06% | 47만 |
|---|
| 2026.09.18 | ₩293,509 | ₩294,497 | ₩293,442 | ₩294,363 | +0.29% | 37.4만 |
|---|
| 2026.09.17 | ₩293,856 | ₩294,016 | ₩293,001 | ₩293,295 | -0.19% | 19.3만 |
|---|
| 2026.09.16 | ₩293,696 | ₩294,296 | ₩293,135 | ₩293,308 | -0.13% | 16.6만 |
|---|
| 2026.09.15 | ₩292,761 | ₩293,736 | ₩292,628 | ₩293,656 | +0.31% | 23.3만 |
|---|
| 2026.09.14 | ₩292,694 | ₩293,642 | ₩292,361 | ₩292,734 | +0.01% | 31.5만 |
|---|
| 2026.09.11 | ₩292,841 | ₩294,376 | ₩292,494 | ₩294,136 | +0.44% | 12.7만 |
|---|
| 2026.09.10 | ₩293,442 | ₩293,495 | ₩289,530 | ₩292,561 | -0.30% | 50.4만 |
|---|
| 2026.09.09 | ₩294,096 | ₩294,096 | ₩292,628 | ₩293,455 | -0.22% | 17만 |
|---|
| 2026.09.08 | ₩295,031 | ₩295,031 | ₩293,589 | ₩293,696 | -0.45% | 20.7만 |
|---|
| 2026.09.04 | ₩297,020 | ₩297,020 | ₩293,629 | ₩294,470 | -0.86% | 34.7만 |
|---|
| 2026.09.03 | ₩293,696 | ₩294,804 | ₩293,696 | ₩294,643 | +0.32% | 36.3만 |
|---|
| 2026.09.02 | ₩292,361 | ₩294,310 | ₩292,361 | ₩294,003 | +0.56% | 61.1만 |
|---|
| 2026.09.01 | ₩291,867 | ₩292,801 | ₩291,867 | ₩292,521 | +0.22% | 32.5만 |
|---|
| 2026.08.31 | ₩292,334 | ₩292,628 | ₩291,279 | ₩292,427 | +0.03% | 43만 |
|---|
| 2026.08.28 | ₩292,628 | ₩292,628 | ₩291,666 | ₩291,747 | -0.30% | 24.7만 |
|---|
| 2026.08.27 | ₩291,960 | ₩292,441 | ₩291,626 | ₩292,294 | +0.11% | 20.6만 |
|---|
| 2026.08.26 | ₩291,680 | ₩292,494 | ₩291,373 | ₩292,134 | +0.16% | 15.3만 |
|---|
| 2026.08.25 | ₩291,373 | ₩291,893 | ₩290,825 | ₩291,520 | +0.05% | 34만 |
|---|
| 2026.08.24 | ₩291,026 | ₩291,480 | ₩290,505 | ₩291,132 | +0.04% | 27.6만 |
|---|
| 2026.08.21 | ₩291,893 | ₩291,947 | ₩290,825 | ₩291,026 | -0.30% | 43만 |
|---|
| 2026.08.20 | ₩292,361 | ₩292,507 | ₩290,745 | ₩291,159 | -0.41% | 39.5만 |
|---|
| 2026.08.19 | ₩292,895 | ₩292,895 | ₩291,947 | ₩292,254 | -0.22% | 34.6만 |
|---|
| 2026.08.18 | ₩292,267 | ₩292,761 | ₩291,693 | ₩292,361 | +0.03% | 21.4만 |
|---|
| 2026.08.17 | ₩291,933 | ₩293,001 | ₩291,760 | ₩292,748 | +0.28% | 27.1만 |
|---|
| 2026.08.14 | ₩291,306 | ₩292,187 | ₩291,293 | ₩291,573 | +0.09% | 23.9만 |
|---|
| 2026.08.13 | ₩292,561 | ₩292,628 | ₩290,719 | ₩291,426 | -0.39% | 23.9만 |
|---|
| 2026.08.12 | ₩291,453 | ₩292,961 | ₩291,346 | ₩292,134 | +0.23% | 25.4만 |
|---|
| 2026.08.11 | ₩291,827 | ₩292,681 | ₩291,172 | ₩292,281 | +0.16% | 17.6만 |
|---|
| 2026.08.10 | ₩292,641 | ₩292,641 | ₩291,026 | ₩291,600 | -0.36% | 19.2만 |
|---|
| 2026.08.07 | ₩291,893 | ₩292,921 | ₩291,867 | ₩292,641 | +0.26% | 16.7만 |
|---|
| 2026.08.06 | ₩291,560 | ₩293,362 | ₩291,560 | ₩291,653 | +0.03% | 17.1만 |
|---|
| 2026.08.05 | ₩292,227 | ₩292,227 | ₩290,932 | ₩291,333 | -0.31% | 18.9만 |
|---|
| 2026.08.04 | ₩291,226 | ₩292,668 | ₩290,759 | ₩291,546 | +0.11% | 17.4만 |
|---|
| 2026.08.03 | ₩290,812 | ₩291,680 | ₩290,759 | ₩291,026 | +0.07% | 18.2만 |
|---|
| 2026.07.31 | ₩289,971 | ₩291,266 | ₩289,490 | ₩290,358 | +0.13% | 28만 |
|---|
| 2026.07.30 | ₩290,011 | ₩291,413 | ₩288,810 | ₩289,597 | -0.14% | 31.2만 |
|---|
| 2026.07.29 | ₩290,358 | ₩290,772 | ₩288,689 | ₩288,943 | -0.49% | 40만 |
|---|
| 2026.07.28 | ₩289,691 | ₩291,359 | ₩289,263 | ₩290,024 | +0.12% | 39.5만 |
|---|
| 2026.07.27 | ₩290,759 | ₩290,759 | ₩289,450 | ₩290,078 | -0.23% | 21.8만 |
|---|
| 2026.07.24 | ₩289,984 | ₩290,265 | ₩289,237 | ₩289,530 | -0.16% | 21.9만 |
|---|
| 2026.07.23 | ₩289,691 | ₩290,425 | ₩288,396 | ₩289,370 | -0.11% | 40.5만 |
|---|
| 2026.07.22 | ₩290,946 | ₩290,946 | ₩289,704 | ₩289,918 | -0.35% | 36.5만 |
|---|
| 2026.07.21 | ₩290,879 | ₩291,159 | ₩290,011 | ₩290,225 | -0.22% | 24.8만 |
|---|
| 2026.07.20 | ₩290,612 | ₩290,986 | ₩290,024 | ₩290,171 | -0.15% | 29.2만 |
|---|
| 2026.07.17 | ₩290,225 | ₩291,386 | ₩290,091 | ₩290,318 | +0.03% | 35.6만 |
|---|
| 2026.07.16 | ₩291,119 | ₩291,933 | ₩290,999 | ₩291,520 | +0.14% | 36.4만 |
|---|
| 2026.07.15 | ₩290,759 | ₩292,174 | ₩290,759 | ₩291,279 | +0.18% | 27.5만 |
|---|
| 2026.07.14 | ₩292,988 | ₩292,988 | ₩290,425 | ₩291,026 | -0.67% | 24.1만 |
|---|
| 2026.07.13 | ₩291,907 | ₩292,507 | ₩291,159 | ₩292,027 | +0.04% | 17.5만 |
|---|
| 2026.07.10 | ₩291,933 | ₩292,614 | ₩291,653 | ₩291,867 | -0.02% | 38.4만 |
|---|
| 2026.07.09 | ₩292,361 | ₩292,387 | ₩291,199 | ₩291,933 | -0.15% | 20.6만 |
|---|
| 2026.07.08 | ₩290,398 | ₩292,801 | ₩290,105 | ₩291,453 | +0.36% | 21.7만 |
|---|
| 2026.07.07 | ₩290,091 | ₩291,266 | ₩290,091 | ₩290,759 | +0.23% | 21.1만 |
|---|
| 2026.07.06 | ₩290,959 | ₩292,014 | ₩289,864 | ₩290,452 | -0.17% | 40.5만 |
|---|
| 2026.07.02 | ₩291,293 | ₩291,760 | ₩290,318 | ₩291,319 | +0.01% | 62.3만 |
|---|
| 2026.07.01 | ₩291,079 | ₩292,734 | ₩290,225 | ₩291,533 | +0.16% | 132.9만 |
|---|
| 2026.06.30 | ₩292,654 | ₩293,282 | ₩290,024 | ₩291,773 | -0.30% | 43.6만 |
|---|
| 2026.06.29 | ₩292,147 | ₩292,841 | ₩289,757 | ₩292,401 | +0.09% | 31.7만 |
|---|
| 2026.06.26 | ₩290,865 | ₩293,122 | ₩289,037 | ₩291,586 | +0.25% | 207.6만 |
|---|
| 2026.06.25 | ₩291,853 | ₩292,160 | ₩289,277 | ₩290,959 | -0.31% | 58.2만 |
|---|
| 2026.06.24 | ₩292,000 | ₩293,055 | ₩290,305 | ₩291,026 | -0.33% | 50만 |
|---|
| 2026.06.23 | ₩291,813 | ₩293,308 | ₩291,693 | ₩291,987 | +0.06% | 29.8만 |
|---|
| 2026.06.22 | ₩293,696 | ₩293,696 | ₩292,734 | ₩293,402 | -0.10% | 37.4만 |
|---|
| 2026.06.18 | ₩293,469 | ₩294,029 | ₩291,706 | ₩293,362 | -0.04% | 73.5만 |
|---|
| 2026.06.17 | ₩293,322 | ₩293,322 | ₩291,439 | ₩291,840 | -0.51% | 100.4만 |
|---|
| 2026.06.16 | ₩293,696 | ₩294,163 | ₩292,147 | ₩293,028 | -0.23% | 23.9만 |
|---|
| 2026.06.15 | ₩293,362 | ₩294,897 | ₩292,134 | ₩294,149 | +0.27% | 35.1만 |
|---|
| 2026.06.12 | ₩291,960 | ₩293,255 | ₩291,079 | ₩293,041 | +0.37% | 21.1만 |
|---|
| 2026.06.11 | ₩291,132 | ₩292,868 | ₩289,971 | ₩292,227 | +0.38% | 33.7만 |
|---|
| 2026.06.10 | ₩290,972 | ₩291,506 | ₩289,824 | ₩290,865 | -0.04% | 43.2만 |
|---|
| 2026.06.09 | ₩292,481 | ₩293,068 | ₩289,731 | ₩292,094 | -0.13% | 94.9만 |
|---|
| 2026.06.08 | ₩292,294 | ₩292,534 | ₩290,759 | ₩291,293 | -0.34% | 28만 |
|---|
| 2026.06.05 | ₩292,214 | ₩292,628 | ₩290,598 | ₩291,172 | -0.36% | 53만 |
|---|
| 2026.06.04 | ₩292,281 | ₩293,268 | ₩291,880 | ₩292,361 | +0.03% | 26.3만 |
|---|
| 2026.06.03 | ₩292,160 | ₩292,975 | ₩291,773 | ₩292,534 | +0.13% | 36만 |
|---|
| 2026.06.02 | ₩290,986 | ₩292,361 | ₩290,879 | ₩292,027 | +0.36% | 25.7만 |
|---|
| 2026.06.01 | ₩290,251 | ₩292,174 | ₩289,971 | ₩290,865 | +0.21% | 26.3만 |
|---|
| 2026.05.29 | ₩291,573 | ₩291,573 | ₩289,384 | ₩290,492 | -0.37% | 65.7만 |
|---|
| 2026.05.28 | ₩291,186 | ₩291,653 | ₩290,999 | ₩291,573 | +0.13% | 21.9만 |
|---|
| 2026.05.27 | ₩292,427 | ₩292,628 | ₩290,932 | ₩291,106 | -0.45% | 37.6만 |
|---|
| 2026.05.26 | ₩290,398 | ₩292,588 | ₩290,398 | ₩292,427 | +0.70% | 52.9만 |
|---|
| 2026.05.22 | ₩290,225 | ₩291,146 | ₩290,078 | ₩290,358 | +0.05% | 50만 |
|---|
| 2026.05.21 | ₩289,544 | ₩290,478 | ₩289,330 | ₩290,105 | +0.19% | 27.1만 |
|---|
| 2026.05.20 | ₩289,691 | ₩290,024 | ₩288,836 | ₩289,544 | -0.05% | 24.5만 |
|---|
| 2026.05.19 | ₩287,461 | ₩289,557 | ₩287,047 | ₩288,970 | +0.52% | 35.4만 |
|---|
| 2026.05.18 | ₩289,464 | ₩290,011 | ₩288,996 | ₩289,157 | -0.11% | 34.1만 |
|---|
| 2026.05.15 | ₩288,155 | ₩289,958 | ₩288,155 | ₩289,143 | +0.34% | 57.4만 |
|---|
| 2026.05.14 | ₩289,691 | ₩290,505 | ₩289,143 | ₩290,105 | +0.14% | 35만 |
|---|
| 2026.05.13 | ₩290,759 | ₩290,759 | ₩289,130 | ₩289,624 | -0.39% | 48.9만 |
|---|
| 2026.05.12 | ₩289,918 | ₩290,145 | ₩288,329 | ₩289,130 | -0.27% | 36만 |
|---|
| 2026.05.11 | ₩290,158 | ₩290,986 | ₩288,970 | ₩289,971 | -0.06% | 43.8만 |
|---|
| 2026.05.08 | ₩291,026 | ₩291,359 | ₩289,864 | ₩290,291 | -0.25% | 23.2만 |
|---|
| 2026.05.07 | ₩289,077 | ₩291,199 | ₩289,023 | ₩290,545 | +0.51% | 44.6만 |
|---|
| 2026.05.06 | ₩289,691 | ₩290,505 | ₩287,862 | ₩289,077 | -0.21% | 65.3만 |
|---|
| 2026.05.05 | ₩290,225 | ₩291,933 | ₩289,477 | ₩291,386 | +0.40% | 48.2만 |
|---|
| 2026.05.04 | ₩290,919 | ₩291,012 | ₩288,743 | ₩289,691 | -0.42% | 30.7만 |
|---|
| 2026.05.01 | ₩289,691 | ₩291,640 | ₩289,490 | ₩291,346 | +0.57% | 43.4만 |
|---|
| 2026.04.30 | ₩290,064 | ₩290,946 | ₩289,063 | ₩290,625 | +0.19% | 55.9만 |
|---|
| 2026.04.29 | ₩287,688 | ₩290,131 | ₩287,688 | ₩289,944 | +0.78% | 40.9만 |
|---|
| 2026.04.28 | ₩287,021 | ₩288,195 | ₩286,019 | ₩287,969 | +0.33% | 68.6만 |
|---|
| 2026.04.27 | ₩287,688 | ₩288,302 | ₩285,953 | ₩287,021 | -0.23% | 55만 |
|---|
| 2026.04.24 | ₩284,751 | ₩288,009 | ₩284,751 | ₩287,688 | +1.03% | 61.1만 |
|---|
| 2026.04.23 | ₩287,021 | ₩287,021 | ₩284,471 | ₩286,380 | -0.22% | 45.6만 |
|---|
| 2026.04.22 | ₩287,902 | ₩289,090 | ₩285,686 | ₩285,993 | -0.66% | 41.3만 |
|---|
| 2026.04.21 | ₩285,606 | ₩286,927 | ₩285,606 | ₩286,393 | +0.28% | 41.5만 |
|---|
| 2026.04.20 | ₩284,951 | ₩285,686 | ₩283,843 | ₩285,606 | +0.23% | 32.2만 |
|---|
| 2026.04.17 | ₩283,390 | ₩285,339 | ₩283,149 | ₩284,204 | +0.29% | 27.6만 |
|---|
| 2026.04.16 | ₩282,602 | ₩283,590 | ₩281,828 | ₩283,390 | +0.28% | 29.6만 |
|---|
| 2026.04.15 | ₩281,427 | ₩282,936 | ₩281,427 | ₩282,856 | +0.51% | 34.7만 |
|---|
| 2026.04.14 | ₩282,348 | ₩283,016 | ₩281,614 | ₩281,761 | -0.21% | 31.4만 |
|---|
| 2026.04.13 | ₩281,427 | ₩283,269 | ₩281,427 | ₩282,108 | +0.24% | 24만 |
|---|
| 2026.04.10 | ₩281,013 | ₩282,589 | ₩280,693 | ₩281,974 | +0.34% | 27.3만 |
|---|
| 2026.04.09 | ₩281,254 | ₩281,574 | ₩280,306 | ₩280,853 | -0.14% | 31.4만 |
|---|
| 2026.04.08 | ₩282,508 | ₩282,575 | ₩279,264 | ₩280,826 | -0.60% | 57.9만 |
|---|
| 2026.04.07 | ₩279,238 | ₩280,493 | ₩277,836 | ₩280,346 | +0.40% | 46.8만 |
|---|
| 2026.04.06 | ₩278,517 | ₩279,678 | ₩278,010 | ₩279,665 | +0.41% | 16.6만 |
|---|
| 2026.04.02 | ₩275,940 | ₩279,425 | ₩275,860 | ₩279,184 | +1.18% | 36.2만 |
|---|
| 2026.04.01 | ₩278,263 | ₩279,772 | ₩276,781 | ₩277,289 | -0.35% | 45.1만 |
|---|
| 2026.03.31 | ₩276,408 | ₩277,983 | ₩275,767 | ₩277,876 | +0.53% | 29.2만 |
|---|
| 2026.03.30 | ₩275,073 | ₩275,967 | ₩274,005 | ₩274,806 | -0.10% | 31.3만 |
|---|
| 2026.03.27 | ₩275,954 | ₩276,007 | ₩274,365 | ₩274,912 | -0.38% | 27.6만 |
|---|
| 2026.03.26 | ₩275,727 | ₩277,008 | ₩275,433 | ₩276,061 | +0.12% | 17.5만 |
|---|
| 2026.03.25 | ₩276,888 | ₩277,676 | ₩276,007 | ₩276,434 | -0.16% | 22.6만 |
|---|
| 2026.03.24 | ₩275,486 | ₩277,823 | ₩275,486 | ₩276,595 | +0.40% | 33.8만 |
|---|
| 2026.03.23 | ₩277,395 | ₩277,916 | ₩275,006 | ₩276,287 | -0.40% | 32.7만 |
|---|
| 2026.03.20 | ₩274,886 | ₩276,835 | ₩273,938 | ₩275,340 | +0.17% | 71.4만 |
|---|
| 2026.03.19 | ₩272,736 | ₩276,328 | ₩272,736 | ₩274,712 | +0.72% | 40.9만 |
|---|
| 2026.03.18 | ₩275,046 | ₩276,061 | ₩273,804 | ₩274,645 | -0.15% | 42.6만 |
|---|
| 2026.03.17 | ₩273,244 | ₩276,287 | ₩272,469 | ₩275,486 | +0.82% | 42만 |
|---|
| 2026.03.16 | ₩272,162 | ₩273,564 | ₩271,789 | ₩273,244 | +0.40% | 64.1만 |
|---|
| 2026.03.13 | ₩270,507 | ₩271,108 | ₩269,706 | ₩271,001 | +0.18% | 39.2만 |
|---|
| 2026.03.12 | ₩268,651 | ₩270,547 | ₩268,358 | ₩269,759 | +0.41% | 38.4만 |
|---|
| 2026.03.11 | ₩271,081 | ₩271,081 | ₩268,838 | ₩269,265 | -0.67% | 55만 |
|---|
| 2026.03.10 | ₩270,881 | ₩273,204 | ₩270,333 | ₩270,520 | -0.13% | 46.9만 |
|---|
| 2026.03.09 | ₩270,934 | ₩272,416 | ₩269,599 | ₩271,562 | +0.23% | 64.1만 |
|---|
| 2026.03.06 | ₩271,028 | ₩271,909 | ₩270,066 | ₩270,600 | -0.16% | 70.1만 |
|---|
| 2026.03.05 | ₩271,281 | ₩272,069 | ₩270,854 | ₩271,335 | +0.02% | 138.4만 |
|---|
| 2026.03.04 | ₩272,416 | ₩273,124 | ₩270,480 | ₩271,775 | -0.24% | 85.7만 |
|---|
| 2026.03.03 | ₩272,696 | ₩274,192 | ₩270,614 | ₩271,855 | -0.31% | 119.9만 |
|---|
| 2026.03.02 | ₩272,750 | ₩273,671 | ₩272,363 | ₩273,551 | +0.29% | 117.2만 |
|---|
| 2026.02.27 | ₩273,270 | ₩274,218 | ₩272,349 | ₩273,043 | -0.08% | 84만 |
|---|
| 2026.02.26 | ₩272,750 | ₩274,352 | ₩272,750 | ₩273,297 | +0.20% | 64.5만 |
|---|
| 2026.02.25 | ₩273,337 | ₩273,537 | ₩272,429 | ₩272,550 | -0.29% | 57.5만 |
|---|
| 2026.02.24 | ₩272,923 | ₩273,618 | ₩272,469 | ₩272,803 | -0.04% | 63.4만 |
|---|
| 2026.02.23 | ₩273,551 | ₩273,658 | ₩272,336 | ₩272,603 | -0.35% | 67.4만 |
|---|
| 2026.02.20 | ₩273,337 | ₩274,352 | ₩272,576 | ₩273,190 | -0.05% | 73.9만 |
|---|
| 2026.02.19 | ₩274,619 | ₩274,819 | ₩273,057 | ₩273,391 | -0.45% | 75.9만 |
|---|
| 2026.02.18 | ₩275,553 | ₩276,101 | ₩274,192 | ₩274,272 | -0.47% | 67.5만 |
|---|
| 2026.02.17 | ₩276,274 | ₩276,701 | ₩274,432 | ₩274,592 | -0.61% | 107.7만 |
|---|
| 2026.02.13 | ₩276,341 | ₩277,062 | ₩275,366 | ₩276,701 | +0.13% | 92만 |
|---|
| 2026.02.12 | ₩277,609 | ₩277,622 | ₩274,539 | ₩276,341 | -0.46% | 159.4만 |
|---|
| 2026.02.11 | ₩277,676 | ₩277,676 | ₩275,406 | ₩276,474 | -0.43% | 171.2만 |
|---|
| 2026.02.10 | ₩275,006 | ₩276,728 | ₩274,832 | ₩275,567 | +0.20% | 125.3만 |
|---|
| 2026.02.09 | ₩277,676 | ₩277,676 | ₩273,457 | ₩274,218 | -1.25% | 152.6만 |
|---|
| 2026.02.06 | ₩274,752 | ₩278,797 | ₩274,378 | ₩275,673 | +0.34% | 174.5만 |
|---|
| 2026.02.05 | ₩272,336 | ₩275,820 | ₩270,747 | ₩273,965 | +0.60% | 277.3만 |
|---|
| 2026.02.04 | ₩273,991 | ₩277,008 | ₩269,265 | ₩271,548 | -0.89% | 844.3만 |
|---|
| 2026.02.03 | ₩190,942 | ₩192,237 | ₩179,849 | ₩182,385 | -4.48% | 55.4만 |
|---|
| 2026.02.02 | ₩187,551 | ₩195,975 | ₩186,323 | ₩191,463 | +2.09% | 27.5만 |
|---|
| 2026.01.30 | ₩191,182 | ₩193,879 | ₩187,578 | ₩190,168 | -0.53% | 32만 |
|---|
| 2026.01.29 | ₩193,078 | ₩196,255 | ₩188,900 | ₩195,628 | +1.32% | 37.3만 |
|---|
| 2026.01.28 | ₩190,248 | ₩195,121 | ₩188,553 | ₩192,558 | +1.21% | 27.4만 |
|---|
| 2026.01.27 | ₩188,846 | ₩190,395 | ₩186,897 | ₩187,578 | -0.67% | 16.6만 |
|---|
| 2026.01.26 | ₩192,638 | ₩193,719 | ₩184,281 | ₩187,712 | -2.56% | 39.5만 |
|---|
| 2026.01.23 | ₩200,781 | ₩201,956 | ₩192,264 | ₩194,039 | -3.36% | 30.1만 |
|---|
| 2026.01.22 | ₩205,587 | ₩209,979 | ₩201,235 | ₩202,196 | -1.65% | 31.1만 |
|---|
| 2026.01.21 | ₩198,204 | ₩205,307 | ₩196,669 | ₩202,837 | +2.34% | 29.3만 |
|---|
| 2026.01.20 | ₩194,360 | ₩198,245 | ₩192,144 | ₩194,119 | -0.12% | 41.9만 |
|---|
| 2026.01.16 | ₩204,612 | ₩206,788 | ₩197,016 | ₩198,565 | -2.96% | 40.7만 |
|---|
| 2026.01.15 | ₩200,554 | ₩205,467 | ₩197,390 | ₩204,012 | +1.72% | 52.7만 |
|---|
| 2026.01.14 | ₩193,692 | ₩199,152 | ₩192,851 | ₩198,979 | +2.73% | 36만 |
|---|
| 2026.01.13 | ₩193,999 | ₩199,980 | ₩193,572 | ₩195,508 | +0.78% | 30.1만 |
|---|
| 2026.01.12 | ₩193,025 | ₩195,641 | ₩189,741 | ₩193,732 | +0.37% | 36.1만 |
|---|
| 2026.01.09 | ₩196,242 | ₩196,629 | ₩191,690 | ₩195,027 | -0.62% | 37.2만 |
|---|
| 2026.01.08 | ₩190,502 | ₩197,403 | ₩189,567 | ₩196,109 | +2.94% | 21.2만 |
|---|
| 2026.01.07 | ₩195,428 | ₩196,242 | ₩190,301 | ₩193,238 | -1.12% | 32.1만 |
|---|
| 2026.01.06 | ₩184,387 | ₩198,245 | ₩180,556 | ₩198,245 | +7.52% | 42.1만 |
|---|
| 2026.01.05 | ₩177,299 | ₩186,804 | ₩176,645 | ₩184,134 | +3.86% | 20.9만 |
|---|
| 2026.01.02 | ₩177,312 | ₩181,290 | ₩175,804 | ₩176,124 | -0.67% | 18.7만 |
|---|
| 2025.12.31 | ₩177,405 | ₩177,980 | ₩173,521 | ₩174,482 | -1.65% | 15.3만 |
|---|
| 2025.12.30 | ₩177,272 | ₩180,249 | ₩175,697 | ₩177,405 | +0.08% | 17.9만 |
|---|
| 2025.12.29 | ₩179,208 | ₩181,023 | ₩175,790 | ₩177,152 | -1.15% | 12.4만 |
|---|
| 2025.12.26 | ₩180,423 | ₩180,436 | ₩178,233 | ₩179,395 | -0.57% | 8.6만 |
|---|
| 2025.12.24 | ₩181,584 | ₩181,584 | ₩178,287 | ₩179,782 | -0.99% | 8.3만 |
|---|
| 2025.12.23 | ₩180,209 | ₩182,532 | ₩178,874 | ₩180,676 | +0.26% | 17.6만 |
|---|
| 2025.12.22 | ₩183,360 | ₩185,869 | ₩180,609 | ₩181,344 | -1.10% | 19만 |
|---|
| 2025.12.19 | ₩180,743 | ₩183,026 | ₩179,288 | ₩180,262 | -0.27% | 40.2만 |
|---|
| 2025.12.18 | ₩178,901 | ₩182,972 | ₩178,473 | ₩179,541 | +0.36% | 31.9만 |
|---|
| 2025.12.17 | ₩179,381 | ₩186,911 | ₩175,496 | ₩176,831 | -1.42% | 51만 |
|---|
| 2025.12.16 | ₩179,381 | ₩182,625 | ₩177,993 | ₩179,341 | -0.02% | 28만 |
|---|
| 2025.12.15 | ₩182,625 | ₩184,307 | ₩176,778 | ₩179,608 | -1.65% | 39.1만 |
|---|
| 2025.12.12 | ₩189,567 | ₩190,048 | ₩180,770 | ₩182,078 | -3.95% | 34.3만 |
|---|
| 2025.12.11 | ₩195,601 | ₩195,601 | ₩189,554 | ₩190,862 | -2.42% | 27.2만 |
|---|
| 2025.12.10 | ₩188,339 | ₩195,735 | ₩186,737 | ₩194,707 | +3.38% | 29만 |
|---|
| 2025.12.09 | ₩186,043 | ₩190,608 | ₩184,294 | ₩188,753 | +1.46% | 28.5만 |
|---|
| 2025.12.08 | ₩190,195 | ₩191,289 | ₩184,227 | ₩185,923 | -2.25% | 26.9만 |
|---|
| 2025.12.05 | ₩186,630 | ₩190,822 | ₩185,442 | ₩188,926 | +1.23% | 32.4만 |
|---|
| 2025.12.04 | ₩183,506 | ₩188,085 | ₩182,866 | ₩185,215 | +0.93% | 36.4만 |
|---|
| 2025.12.03 | ₩174,335 | ₩184,120 | ₩172,813 | ₩183,800 | +5.43% | 25.4만 |
|---|
| 2025.12.02 | ₩170,490 | ₩174,602 | ₩169,542 | ₩172,733 | +1.32% | 24.4만 |
|---|
| 2025.12.01 | ₩167,727 | ₩170,063 | ₩166,953 | ₩169,062 | +0.80% | 22.1만 |
|---|
| 2025.11.28 | ₩168,515 | ₩170,971 | ₩167,981 | ₩170,317 | +1.07% | 13.6만 |
|---|
| 2025.11.26 | ₩164,750 | ₩169,115 | ₩164,483 | ₩168,368 | +2.20% | 24.3만 |
|---|
| 2025.11.25 | ₩162,013 | ₩165,030 | ₩160,678 | ₩164,870 | +1.76% | 21.2만 |
|---|
| 2025.11.24 | ₩160,371 | ₩165,311 | ₩159,944 | ₩161,693 | +0.82% | 29.2만 |
|---|
| 2025.11.21 | ₩155,458 | ₩162,227 | ₩154,204 | ₩161,426 | +3.84% | 36만 |
|---|
| 2025.11.20 | ₩160,905 | ₩162,307 | ₩154,604 | ₩154,964 | -3.69% | 26.6만 |
|---|
| 2025.11.19 | ₩155,712 | ₩159,276 | ₩155,712 | ₩157,514 | +1.16% | 31.5만 |
|---|
| 2025.11.18 | ₩156,807 | ₩158,836 | ₩154,497 | ₩155,779 | -0.66% | 26.9만 |
|---|
| 2025.11.17 | ₩161,012 | ₩162,721 | ₩155,151 | ₩156,753 | -2.64% | 19.7만 |
|---|
| 2025.11.14 | ₩161,145 | ₩164,710 | ₩159,944 | ₩162,721 | +0.98% | 21.2만 |
|---|
| 2025.11.13 | ₩169,316 | ₩170,784 | ₩163,855 | ₩165,137 | -2.47% | 27.4만 |
|---|
| 2025.11.12 | ₩171,558 | ₩173,881 | ₩168,581 | ₩169,476 | -1.21% | 18.5만 |
|---|
| 2025.11.11 | ₩174,268 | ₩174,749 | ₩167,660 | ₩170,357 | -2.24% | 33.5만 |
|---|
| 2025.11.10 | ₩172,146 | ₩175,550 | ₩170,464 | ₩174,388 | +1.30% | 30.5만 |
|---|
| 2025.11.07 | ₩170,998 | ₩172,333 | ₩166,098 | ₩168,768 | -1.30% | 30.5만 |
|---|
| 2025.11.06 | ₩171,972 | ₩177,552 | ₩169,222 | ₩173,881 | +1.11% | 42.4만 |
|---|
| 2025.11.05 | ₩169,836 | ₩175,443 | ₩165,538 | ₩172,893 | +1.80% | 39.3만 |
|---|
| 2025.11.04 | ₩169,275 | ₩170,811 | ₩160,238 | ₩169,235 | -0.02% | 43.8만 |
|---|
| 2025.11.03 | ₩174,282 | ₩176,164 | ₩168,715 | ₩170,824 | -1.98% | 49.3만 |
|---|
| 2025.10.31 | ₩175,069 | ₩177,085 | ₩174,001 | ₩174,989 | -0.05% | 26.7만 |
|---|
| 2025.10.30 | ₩176,137 | ₩179,528 | ₩174,642 | ₩175,870 | -0.15% | 21.4만 |
|---|
| 2025.10.29 | ₩182,745 | ₩183,079 | ₩175,056 | ₩176,658 | -3.33% | 24.2만 |
|---|
| 2025.10.28 | ₩180,142 | ₩187,391 | ₩177,379 | ₩182,612 | +1.37% | 29.1만 |
|---|
| 2025.10.27 | ₩181,584 | ₩182,759 | ₩178,433 | ₩180,423 | -0.64% | 27만 |
|---|
| 2025.10.24 | ₩183,092 | ₩183,092 | ₩179,234 | ₩180,382 | -1.48% | 16.8만 |
|---|
| 2025.10.23 | ₩174,629 | ₩180,222 | ₩173,868 | ₩179,528 | +2.81% | 15.6만 |
|---|
| 2025.10.22 | ₩175,123 | ₩177,606 | ₩172,880 | ₩176,044 | +0.53% | 32.6만 |
|---|
| 2025.10.21 | ₩182,025 | ₩182,305 | ₩177,219 | ₩178,941 | -1.69% | 23.7만 |
|---|
| 2025.10.20 | ₩183,867 | ₩186,737 | ₩178,313 | ₩183,533 | -0.18% | 22.4만 |
|---|
| 2025.10.17 | ₩182,225 | ₩184,054 | ₩180,236 | ₩181,704 | -0.29% | 17.3만 |
|---|
| 2025.10.16 | ₩184,654 | ₩185,482 | ₩180,115 | ₩183,934 | -0.39% | 21.5만 |
|---|
| 2025.10.15 | ₩177,966 | ₩183,413 | ₩175,964 | ₩183,279 | +2.99% | 21.5만 |
|---|
| 2025.10.14 | ₩167,059 | ₩176,217 | ₩167,059 | ₩174,602 | +4.51% | 22.5만 |
|---|
| 2025.10.13 | ₩168,648 | ₩173,547 | ₩167,473 | ₩172,279 | +2.15% | 21.9만 |
|---|
| 2025.10.10 | ₩178,594 | ₩178,941 | ₩162,534 | ₩163,108 | -8.67% | 41.7만 |
|---|