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 | ₩297,371 | ₩297,948 | ₩296,634 | ₩297,733 | +0.12% | 15.2만 |
| 2026.10.08 | ₩297,492 | ₩298,055 | ₩297,076 | ₩297,345 | -0.05% | 56.5만 |
| 2026.10.07 | ₩298,887 | ₩298,887 | ₩297,143 | ₩297,613 | -0.43% | 33.9만 |
| 2026.10.06 | ₩298,565 | ₩299,088 | ₩298,390 | ₩298,511 | -0.02% | 30.8만 |
| 2026.10.05 | ₩298,136 | ₩299,208 | ₩298,069 | ₩298,753 | +0.21% | 38.4만 |
| 2026.10.02 | ₩299,021 | ₩299,691 | ₩298,002 | ₩298,699 | -0.11% | 30.4만 |
| 2026.10.01 | ₩297,050 | ₩298,913 | ₩296,996 | ₩298,364 | +0.44% | 38.2만 |
| 2026.09.30 | ₩297,546 | ₩297,599 | ₩296,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,117 |
| -0.14% |
| 27.9만 |
| 2026.09.29 | ₩296,500 | ₩297,117 | ₩296,379 | ₩296,567 | +0.02% | 45.3만 |
|---|
| 2026.09.28 | ₩297,130 | ₩297,412 | ₩296,044 | ₩296,379 | -0.25% | 13.7만 |
|---|
| 2026.09.25 | ₩296,741 | ₩297,130 | ₩296,258 | ₩296,661 | -0.03% | 16.2만 |
|---|
| 2026.09.24 | ₩297,278 | ₩297,908 | ₩296,540 | ₩296,848 | -0.14% | 43.4만 |
|---|
| 2026.09.23 | ₩297,640 | ₩298,163 | ₩296,460 | ₩296,674 | -0.32% | 20.2만 |
|---|
| 2026.09.22 | ₩296,339 | ₩297,881 | ₩296,004 | ₩297,640 | +0.44% | 16.6만 |
|---|
| 2026.09.21 | ₩296,339 | ₩296,406 | ₩295,373 | ₩296,165 | -0.06% | 47만 |
|---|
| 2026.09.18 | ₩294,810 | ₩295,803 | ₩294,743 | ₩295,668 | +0.29% | 37.4만 |
|---|
| 2026.09.17 | ₩295,159 | ₩295,320 | ₩294,301 | ₩294,596 | -0.19% | 19.3만 |
|---|
| 2026.09.16 | ₩294,998 | ₩295,601 | ₩294,435 | ₩294,609 | -0.13% | 16.6만 |
|---|
| 2026.09.15 | ₩294,059 | ₩295,038 | ₩293,925 | ₩294,958 | +0.31% | 23.3만 |
|---|
| 2026.09.14 | ₩293,992 | ₩294,944 | ₩293,657 | ₩294,033 | +0.01% | 31.5만 |
|---|
| 2026.09.11 | ₩294,140 | ₩295,682 | ₩293,791 | ₩295,440 | +0.44% | 12.7만 |
|---|
| 2026.09.10 | ₩294,743 | ₩294,797 | ₩290,814 | ₩293,858 | -0.30% | 50.4만 |
|---|
| 2026.09.09 | ₩295,400 | ₩295,400 | ₩293,925 | ₩294,757 | -0.22% | 17만 |
|---|
| 2026.09.08 | ₩296,339 | ₩296,339 | ₩294,891 | ₩294,998 | -0.45% | 20.7만 |
|---|
| 2026.09.04 | ₩298,337 | ₩298,337 | ₩294,931 | ₩295,776 | -0.86% | 34.7만 |
|---|
| 2026.09.03 | ₩294,998 | ₩296,111 | ₩294,998 | ₩295,950 | +0.32% | 36.3만 |
|---|
| 2026.09.02 | ₩293,657 | ₩295,615 | ₩293,657 | ₩295,306 | +0.56% | 61.1만 |
|---|
| 2026.09.01 | ₩293,161 | ₩294,100 | ₩293,161 | ₩293,818 | +0.22% | 32.5만 |
|---|
| 2026.08.31 | ₩293,630 | ₩293,925 | ₩292,571 | ₩293,724 | +0.03% | 43만 |
|---|
| 2026.08.28 | ₩293,925 | ₩293,925 | ₩292,960 | ₩293,040 | -0.30% | 24.7만 |
|---|
| 2026.08.27 | ₩293,255 | ₩293,738 | ₩292,920 | ₩293,590 | +0.11% | 20.6만 |
|---|
| 2026.08.26 | ₩292,973 | ₩293,791 | ₩292,665 | ₩293,429 | +0.16% | 15.3만 |
|---|
| 2026.08.25 | ₩292,665 | ₩293,188 | ₩292,115 | ₩292,812 | +0.05% | 34만 |
|---|
| 2026.08.24 | ₩292,316 | ₩292,772 | ₩291,793 | ₩292,423 | +0.04% | 27.6만 |
|---|
| 2026.08.21 | ₩293,188 | ₩293,241 | ₩292,115 | ₩292,316 | -0.30% | 43만 |
|---|
| 2026.08.20 | ₩293,657 | ₩293,805 | ₩292,035 | ₩292,450 | -0.41% | 39.5만 |
|---|
| 2026.08.19 | ₩294,193 | ₩294,193 | ₩293,241 | ₩293,550 | -0.22% | 34.6만 |
|---|
| 2026.08.18 | ₩293,563 | ₩294,059 | ₩292,987 | ₩293,657 | +0.03% | 21.4만 |
|---|
| 2026.08.17 | ₩293,228 | ₩294,301 | ₩293,054 | ₩294,046 | +0.28% | 27.1만 |
|---|
| 2026.08.14 | ₩292,598 | ₩293,483 | ₩292,584 | ₩292,866 | +0.09% | 23.9만 |
|---|
| 2026.08.13 | ₩293,858 | ₩293,925 | ₩292,008 | ₩292,718 | -0.39% | 23.9만 |
|---|
| 2026.08.12 | ₩292,745 | ₩294,261 | ₩292,638 | ₩293,429 | +0.23% | 25.4만 |
|---|
| 2026.08.11 | ₩293,121 | ₩293,979 | ₩292,464 | ₩293,577 | +0.16% | 17.6만 |
|---|
| 2026.08.10 | ₩293,939 | ₩293,939 | ₩292,316 | ₩292,893 | -0.36% | 19.2만 |
|---|
| 2026.08.07 | ₩293,188 | ₩294,220 | ₩293,161 | ₩293,939 | +0.26% | 16.7만 |
|---|
| 2026.08.06 | ₩292,853 | ₩294,663 | ₩292,853 | ₩292,946 | +0.03% | 17.1만 |
|---|
| 2026.08.05 | ₩293,523 | ₩293,523 | ₩292,222 | ₩292,625 | -0.31% | 18.9만 |
|---|
| 2026.08.04 | ₩292,517 | ₩293,966 | ₩292,048 | ₩292,839 | +0.11% | 17.4만 |
|---|
| 2026.08.03 | ₩292,102 | ₩292,973 | ₩292,048 | ₩292,316 | +0.07% | 18.2만 |
|---|
| 2026.07.31 | ₩291,257 | ₩292,558 | ₩290,774 | ₩291,646 | +0.13% | 28만 |
|---|
| 2026.07.30 | ₩291,297 | ₩292,705 | ₩290,090 | ₩290,881 | -0.14% | 31.2만 |
|---|
| 2026.07.29 | ₩291,646 | ₩292,061 | ₩289,970 | ₩290,224 | -0.49% | 40만 |
|---|
| 2026.07.28 | ₩290,975 | ₩292,651 | ₩290,546 | ₩291,311 | +0.12% | 39.5만 |
|---|
| 2026.07.27 | ₩292,048 | ₩292,048 | ₩290,734 | ₩291,364 | -0.23% | 21.8만 |
|---|
| 2026.07.24 | ₩291,270 | ₩291,552 | ₩290,519 | ₩290,814 | -0.16% | 21.9만 |
|---|
| 2026.07.23 | ₩290,975 | ₩291,713 | ₩289,675 | ₩290,653 | -0.11% | 40.5만 |
|---|
| 2026.07.22 | ₩292,236 | ₩292,236 | ₩290,989 | ₩291,203 | -0.35% | 36.5만 |
|---|
| 2026.07.21 | ₩292,169 | ₩292,450 | ₩291,297 | ₩291,512 | -0.22% | 24.8만 |
|---|
| 2026.07.20 | ₩291,901 | ₩292,276 | ₩291,311 | ₩291,458 | -0.15% | 29.2만 |
|---|
| 2026.07.17 | ₩291,512 | ₩292,678 | ₩291,378 | ₩291,606 | +0.03% | 35.6만 |
|---|
| 2026.07.16 | ₩292,410 | ₩293,228 | ₩292,289 | ₩292,812 | +0.14% | 36.4만 |
|---|
| 2026.07.15 | ₩292,048 | ₩293,469 | ₩292,048 | ₩292,571 | +0.18% | 27.5만 |
|---|
| 2026.07.14 | ₩294,287 | ₩294,287 | ₩291,713 | ₩292,316 | -0.67% | 24.1만 |
|---|
| 2026.07.13 | ₩293,201 | ₩293,805 | ₩292,450 | ₩293,322 | +0.04% | 17.5만 |
|---|
| 2026.07.10 | ₩293,228 | ₩293,912 | ₩292,946 | ₩293,161 | -0.02% | 38.4만 |
|---|
| 2026.07.09 | ₩293,657 | ₩293,684 | ₩292,491 | ₩293,228 | -0.15% | 20.6만 |
|---|
| 2026.07.08 | ₩291,686 | ₩294,100 | ₩291,391 | ₩292,745 | +0.36% | 21.7만 |
|---|
| 2026.07.07 | ₩291,378 | ₩292,558 | ₩291,378 | ₩292,048 | +0.23% | 21.1만 |
|---|
| 2026.07.06 | ₩292,249 | ₩293,308 | ₩291,150 | ₩291,740 | -0.17% | 40.5만 |
|---|
| 2026.07.02 | ₩292,584 | ₩293,054 | ₩291,606 | ₩292,611 | +0.01% | 62.3만 |
|---|
| 2026.07.01 | ₩292,370 | ₩294,033 | ₩291,512 | ₩292,826 | +0.16% | 132.9만 |
|---|
| 2026.06.30 | ₩293,952 | ₩294,582 | ₩291,311 | ₩293,067 | -0.30% | 43.6만 |
|---|
| 2026.06.29 | ₩293,443 | ₩294,140 | ₩291,042 | ₩293,697 | +0.09% | 31.7만 |
|---|
| 2026.06.26 | ₩292,155 | ₩294,421 | ₩290,318 | ₩292,879 | +0.25% | 207.6만 |
|---|
| 2026.06.25 | ₩293,148 | ₩293,456 | ₩290,560 | ₩292,249 | -0.31% | 58.2만 |
|---|
| 2026.06.24 | ₩293,295 | ₩294,354 | ₩291,592 | ₩292,316 | -0.33% | 50만 |
|---|
| 2026.06.23 | ₩293,107 | ₩294,609 | ₩292,987 | ₩293,282 | +0.06% | 29.8만 |
|---|
| 2026.06.22 | ₩294,998 | ₩294,998 | ₩294,033 | ₩294,703 | -0.10% | 37.4만 |
|---|
| 2026.06.18 | ₩294,770 | ₩295,333 | ₩293,000 | ₩294,663 | -0.04% | 73.5만 |
|---|
| 2026.06.17 | ₩294,623 | ₩294,623 | ₩292,732 | ₩293,134 | -0.51% | 100.4만 |
|---|
| 2026.06.16 | ₩294,998 | ₩295,467 | ₩293,443 | ₩294,328 | -0.23% | 23.9만 |
|---|
| 2026.06.15 | ₩294,663 | ₩296,205 | ₩293,429 | ₩295,454 | +0.27% | 35.1만 |
|---|
| 2026.06.12 | ₩293,255 | ₩294,556 | ₩292,370 | ₩294,341 | +0.37% | 21.1만 |
|---|
| 2026.06.11 | ₩292,423 | ₩294,167 | ₩291,257 | ₩293,523 | +0.38% | 33.7만 |
|---|
| 2026.06.10 | ₩292,263 | ₩292,799 | ₩291,109 | ₩292,155 | -0.04% | 43.2만 |
|---|
| 2026.06.09 | ₩293,778 | ₩294,368 | ₩291,016 | ₩293,389 | -0.13% | 94.9만 |
|---|
| 2026.06.08 | ₩293,590 | ₩293,831 | ₩292,048 | ₩292,584 | -0.34% | 28만 |
|---|
| 2026.06.05 | ₩293,510 | ₩293,925 | ₩291,887 | ₩292,464 | -0.36% | 53만 |
|---|
| 2026.06.04 | ₩293,577 | ₩294,569 | ₩293,174 | ₩293,657 | +0.03% | 26.3만 |
|---|
| 2026.06.03 | ₩293,456 | ₩294,274 | ₩293,067 | ₩293,831 | +0.13% | 36만 |
|---|
| 2026.06.02 | ₩292,276 | ₩293,657 | ₩292,169 | ₩293,322 | +0.36% | 25.7만 |
|---|
| 2026.06.01 | ₩291,538 | ₩293,469 | ₩291,257 | ₩292,155 | +0.21% | 26.3만 |
|---|
| 2026.05.29 | ₩292,866 | ₩292,866 | ₩290,667 | ₩291,780 | -0.37% | 65.7만 |
|---|
| 2026.05.28 | ₩292,477 | ₩292,946 | ₩292,289 | ₩292,866 | +0.13% | 21.9만 |
|---|
| 2026.05.27 | ₩293,724 | ₩293,925 | ₩292,222 | ₩292,397 | -0.45% | 37.6만 |
|---|
| 2026.05.26 | ₩291,686 | ₩293,885 | ₩291,686 | ₩293,724 | +0.70% | 52.9만 |
|---|
| 2026.05.22 | ₩291,512 | ₩292,437 | ₩291,364 | ₩291,646 | +0.05% | 50만 |
|---|
| 2026.05.21 | ₩290,828 | ₩291,766 | ₩290,613 | ₩291,391 | +0.19% | 27.1만 |
|---|
| 2026.05.20 | ₩290,975 | ₩291,311 | ₩290,117 | ₩290,828 | -0.05% | 24.5만 |
|---|
| 2026.05.19 | ₩288,736 | ₩290,841 | ₩288,320 | ₩290,251 | +0.52% | 35.4만 |
|---|
| 2026.05.18 | ₩290,747 | ₩291,297 | ₩290,278 | ₩290,439 | -0.11% | 34.1만 |
|---|
| 2026.05.15 | ₩289,433 | ₩291,243 | ₩289,433 | ₩290,426 | +0.34% | 57.4만 |
|---|
| 2026.05.14 | ₩290,975 | ₩291,793 | ₩290,426 | ₩291,391 | +0.14% | 35만 |
|---|
| 2026.05.13 | ₩292,048 | ₩292,048 | ₩290,412 | ₩290,908 | -0.39% | 48.9만 |
|---|
| 2026.05.12 | ₩291,203 | ₩291,431 | ₩289,608 | ₩290,412 | -0.27% | 36만 |
|---|
| 2026.05.11 | ₩291,445 | ₩292,276 | ₩290,251 | ₩291,257 | -0.06% | 43.8만 |
|---|
| 2026.05.08 | ₩292,316 | ₩292,651 | ₩291,150 | ₩291,579 | -0.25% | 23.2만 |
|---|
| 2026.05.07 | ₩290,358 | ₩292,491 | ₩290,305 | ₩291,833 | +0.51% | 44.6만 |
|---|
| 2026.05.06 | ₩290,975 | ₩291,793 | ₩289,138 | ₩290,358 | -0.21% | 65.3만 |
|---|
| 2026.05.05 | ₩291,512 | ₩293,228 | ₩290,761 | ₩292,678 | +0.40% | 48.2만 |
|---|
| 2026.05.04 | ₩292,209 | ₩292,303 | ₩290,023 | ₩290,975 | -0.42% | 30.7만 |
|---|
| 2026.05.01 | ₩290,975 | ₩292,933 | ₩290,774 | ₩292,638 | +0.57% | 43.4만 |
|---|
| 2026.04.30 | ₩291,351 | ₩292,236 | ₩290,345 | ₩291,914 | +0.19% | 55.9만 |
|---|
| 2026.04.29 | ₩288,964 | ₩291,418 | ₩288,964 | ₩291,230 | +0.78% | 40.9만 |
|---|
| 2026.04.28 | ₩288,294 | ₩289,473 | ₩287,288 | ₩289,246 | +0.33% | 68.6만 |
|---|
| 2026.04.27 | ₩288,964 | ₩289,581 | ₩287,221 | ₩288,294 | -0.23% | 55만 |
|---|
| 2026.04.24 | ₩286,014 | ₩289,286 | ₩286,014 | ₩288,964 | +1.03% | 61.1만 |
|---|
| 2026.04.23 | ₩288,294 | ₩288,294 | ₩285,732 | ₩287,650 | -0.22% | 45.6만 |
|---|
| 2026.04.22 | ₩289,178 | ₩290,372 | ₩286,953 | ₩287,261 | -0.66% | 41.3만 |
|---|
| 2026.04.21 | ₩286,872 | ₩288,200 | ₩286,872 | ₩287,663 | +0.28% | 41.5만 |
|---|
| 2026.04.20 | ₩286,215 | ₩286,953 | ₩285,102 | ₩286,872 | +0.23% | 32.2만 |
|---|
| 2026.04.17 | ₩284,646 | ₩286,604 | ₩284,405 | ₩285,464 | +0.29% | 27.6만 |
|---|
| 2026.04.16 | ₩283,855 | ₩284,847 | ₩283,077 | ₩284,646 | +0.28% | 29.6만 |
|---|
| 2026.04.15 | ₩282,675 | ₩284,190 | ₩282,675 | ₩284,110 | +0.51% | 34.7만 |
|---|
| 2026.04.14 | ₩283,600 | ₩284,271 | ₩282,863 | ₩283,010 | -0.21% | 31.4만 |
|---|
| 2026.04.13 | ₩282,675 | ₩284,526 | ₩282,675 | ₩283,359 | +0.24% | 24만 |
|---|
| 2026.04.10 | ₩282,259 | ₩283,842 | ₩281,938 | ₩283,225 | +0.34% | 27.3만 |
|---|
| 2026.04.09 | ₩282,501 | ₩282,823 | ₩281,549 | ₩282,099 | -0.14% | 31.4만 |
|---|
| 2026.04.08 | ₩283,761 | ₩283,828 | ₩280,503 | ₩282,072 | -0.60% | 57.9만 |
|---|
| 2026.04.07 | ₩280,476 | ₩281,736 | ₩279,068 | ₩281,589 | +0.40% | 46.8만 |
|---|
| 2026.04.06 | ₩279,752 | ₩280,919 | ₩279,242 | ₩280,905 | +0.41% | 16.6만 |
|---|
| 2026.04.02 | ₩277,164 | ₩280,664 | ₩277,084 | ₩280,422 | +1.18% | 36.2만 |
|---|
| 2026.04.01 | ₩279,497 | ₩281,012 | ₩278,009 | ₩278,518 | -0.35% | 45.1만 |
|---|
| 2026.03.31 | ₩277,633 | ₩279,216 | ₩276,990 | ₩279,108 | +0.53% | 29.2만 |
|---|
| 2026.03.30 | ₩276,292 | ₩277,191 | ₩275,220 | ₩276,024 | -0.10% | 31.3만 |
|---|
| 2026.03.27 | ₩277,177 | ₩277,231 | ₩275,582 | ₩276,132 | -0.38% | 27.6만 |
|---|
| 2026.03.26 | ₩276,949 | ₩278,237 | ₩276,654 | ₩277,285 | +0.12% | 17.5만 |
|---|
| 2026.03.25 | ₩278,116 | ₩278,907 | ₩277,231 | ₩277,660 | -0.16% | 22.6만 |
|---|
| 2026.03.24 | ₩276,708 | ₩279,055 | ₩276,708 | ₩277,821 | +0.40% | 33.8만 |
|---|
| 2026.03.23 | ₩278,626 | ₩279,149 | ₩276,225 | ₩277,513 | -0.40% | 32.7만 |
|---|
| 2026.03.20 | ₩276,105 | ₩278,062 | ₩275,153 | ₩276,561 | +0.17% | 71.4만 |
|---|
| 2026.03.19 | ₩273,946 | ₩277,553 | ₩273,946 | ₩275,930 | +0.72% | 40.9만 |
|---|
| 2026.03.18 | ₩276,266 | ₩277,285 | ₩275,019 | ₩275,863 | -0.15% | 42.6만 |
|---|
| 2026.03.17 | ₩274,455 | ₩277,513 | ₩273,678 | ₩276,708 | +0.82% | 42만 |
|---|
| 2026.03.16 | ₩273,369 | ₩274,777 | ₩272,994 | ₩274,455 | +0.40% | 64.1만 |
|---|
| 2026.03.13 | ₩271,707 | ₩272,310 | ₩270,902 | ₩272,203 | +0.18% | 39.2만 |
|---|
| 2026.03.12 | ₩269,843 | ₩271,747 | ₩269,548 | ₩270,956 | +0.41% | 38.4만 |
|---|
| 2026.03.11 | ₩272,283 | ₩272,283 | ₩270,030 | ₩270,460 | -0.67% | 55만 |
|---|
| 2026.03.10 | ₩272,082 | ₩274,415 | ₩271,532 | ₩271,720 | -0.13% | 46.9만 |
|---|
| 2026.03.09 | ₩272,136 | ₩273,624 | ₩270,795 | ₩272,766 | +0.23% | 64.1만 |
|---|
| 2026.03.06 | ₩272,230 | ₩273,115 | ₩271,264 | ₩271,800 | -0.16% | 70.1만 |
|---|
| 2026.03.05 | ₩272,484 | ₩273,275 | ₩272,055 | ₩272,538 | +0.02% | 138.4만 |
|---|
| 2026.03.04 | ₩273,624 | ₩274,335 | ₩271,680 | ₩272,980 | -0.24% | 85.7만 |
|---|
| 2026.03.03 | ₩273,906 | ₩275,407 | ₩271,814 | ₩273,061 | -0.31% | 119.9만 |
|---|
| 2026.03.02 | ₩273,959 | ₩274,885 | ₩273,570 | ₩274,764 | +0.29% | 117.2만 |
|---|
| 2026.02.27 | ₩274,482 | ₩275,434 | ₩273,557 | ₩274,254 | -0.08% | 84만 |
|---|
| 2026.02.26 | ₩273,959 | ₩275,568 | ₩273,959 | ₩274,509 | +0.20% | 64.5만 |
|---|
| 2026.02.25 | ₩274,549 | ₩274,750 | ₩273,637 | ₩273,758 | -0.29% | 57.5만 |
|---|
| 2026.02.24 | ₩274,134 | ₩274,831 | ₩273,678 | ₩274,013 | -0.04% | 63.4만 |
|---|
| 2026.02.23 | ₩274,764 | ₩274,871 | ₩273,544 | ₩273,812 | -0.35% | 67.4만 |
|---|
| 2026.02.20 | ₩274,549 | ₩275,568 | ₩273,785 | ₩274,402 | -0.05% | 73.9만 |
|---|
| 2026.02.19 | ₩275,837 | ₩276,038 | ₩274,268 | ₩274,603 | -0.45% | 75.9만 |
|---|
| 2026.02.18 | ₩276,775 | ₩277,325 | ₩275,407 | ₩275,488 | -0.47% | 67.5만 |
|---|
| 2026.02.17 | ₩277,499 | ₩277,928 | ₩275,649 | ₩275,810 | -0.61% | 107.7만 |
|---|
| 2026.02.13 | ₩277,566 | ₩278,290 | ₩276,587 | ₩277,928 | +0.13% | 92만 |
|---|
| 2026.02.12 | ₩278,840 | ₩278,854 | ₩275,756 | ₩277,566 | -0.46% | 159.4만 |
|---|
| 2026.02.11 | ₩278,907 | ₩278,907 | ₩276,628 | ₩277,700 | -0.43% | 171.2만 |
|---|
| 2026.02.10 | ₩276,225 | ₩277,955 | ₩276,051 | ₩276,789 | +0.20% | 125.3만 |
|---|
| 2026.02.09 | ₩278,907 | ₩278,907 | ₩274,670 | ₩275,434 | -1.25% | 152.6만 |
|---|
| 2026.02.06 | ₩275,971 | ₩280,034 | ₩275,595 | ₩276,896 | +0.34% | 174.5만 |
|---|
| 2026.02.05 | ₩273,544 | ₩277,043 | ₩271,948 | ₩275,179 | +0.60% | 277.3만 |
|---|
| 2026.02.04 | ₩275,206 | ₩278,237 | ₩270,460 | ₩272,752 | -0.89% | 844.3만 |
|---|
| 2026.02.03 | ₩191,789 | ₩193,090 | ₩180,646 | ₩183,194 | -4.48% | 55.4만 |
|---|
| 2026.02.02 | ₩188,383 | ₩196,844 | ₩187,149 | ₩192,312 | +2.09% | 27.5만 |
|---|
| 2026.01.30 | ₩192,030 | ₩194,739 | ₩188,410 | ₩191,011 | -0.53% | 32만 |
|---|
| 2026.01.29 | ₩193,934 | ₩197,126 | ₩189,737 | ₩196,495 | +1.32% | 37.3만 |
|---|
| 2026.01.28 | ₩191,092 | ₩195,986 | ₩189,389 | ₩193,411 | +1.21% | 27.4만 |
|---|
| 2026.01.27 | ₩189,684 | ₩191,239 | ₩187,726 | ₩188,410 | -0.67% | 16.6만 |
|---|
| 2026.01.26 | ₩193,492 | ₩194,578 | ₩185,098 | ₩188,544 | -2.56% | 39.5만 |
|---|
| 2026.01.23 | ₩201,671 | ₩202,851 | ₩193,116 | ₩194,900 | -3.36% | 30.1만 |
|---|
| 2026.01.22 | ₩206,499 | ₩210,910 | ₩202,127 | ₩203,093 | -1.65% | 31.1만 |
|---|
| 2026.01.21 | ₩199,083 | ₩206,217 | ₩197,541 | ₩203,736 | +2.34% | 29.3만 |
|---|
| 2026.01.20 | ₩195,222 | ₩199,124 | ₩192,996 | ₩194,980 | -0.12% | 41.9만 |
|---|
| 2026.01.16 | ₩205,520 | ₩207,705 | ₩197,890 | ₩199,445 | -2.96% | 40.7만 |
|---|
| 2026.01.15 | ₩201,443 | ₩206,378 | ₩198,265 | ₩204,916 | +1.72% | 52.7만 |
|---|
| 2026.01.14 | ₩194,551 | ₩200,035 | ₩193,706 | ₩199,861 | +2.73% | 36만 |
|---|
| 2026.01.13 | ₩194,860 | ₩200,867 | ₩194,431 | ₩196,375 | +0.78% | 30.1만 |
|---|
| 2026.01.12 | ₩193,881 | ₩196,509 | ₩190,582 | ₩194,591 | +0.37% | 36.1만 |
|---|
| 2026.01.09 | ₩197,112 | ₩197,501 | ₩192,540 | ₩195,892 | -0.62% | 37.2만 |
|---|
| 2026.01.08 | ₩191,346 | ₩198,279 | ₩190,408 | ₩196,978 | +2.94% | 21.2만 |
|---|
| 2026.01.07 | ₩196,294 | ₩197,112 | ₩191,145 | ₩194,095 | -1.12% | 32.1만 |
|---|
| 2026.01.06 | ₩185,205 | ₩199,124 | ₩181,357 | ₩199,124 | +7.52% | 42.1만 |
|---|
| 2026.01.05 | ₩178,085 | ₩187,632 | ₩177,428 | ₩184,950 | +3.86% | 20.9만 |
|---|
| 2026.01.02 | ₩178,098 | ₩182,094 | ₩176,583 | ₩176,905 | -0.67% | 18.7만 |
|---|
| 2025.12.31 | ₩178,192 | ₩178,769 | ₩174,290 | ₩175,256 | -1.65% | 15.3만 |
|---|
| 2025.12.30 | ₩178,058 | ₩181,048 | ₩176,476 | ₩178,192 | +0.08% | 17.9만 |
|---|
| 2025.12.29 | ₩180,002 | ₩181,826 | ₩176,570 | ₩177,937 | -1.15% | 12.4만 |
|---|
| 2025.12.26 | ₩181,223 | ₩181,236 | ₩179,024 | ₩180,190 | -0.57% | 8.6만 |
|---|
| 2025.12.24 | ₩182,389 | ₩182,389 | ₩179,077 | ₩180,579 | -0.99% | 8.3만 |
|---|
| 2025.12.23 | ₩181,008 | ₩183,341 | ₩179,667 | ₩181,477 | +0.26% | 17.6만 |
|---|
| 2025.12.22 | ₩184,173 | ₩186,694 | ₩181,410 | ₩182,148 | -1.10% | 19만 |
|---|
| 2025.12.19 | ₩181,544 | ₩183,837 | ₩180,083 | ₩181,062 | -0.27% | 40.2만 |
|---|
| 2025.12.18 | ₩179,694 | ₩183,784 | ₩179,265 | ₩180,338 | +0.36% | 31.9만 |
|---|
| 2025.12.17 | ₩180,177 | ₩187,739 | ₩176,275 | ₩177,616 | -1.42% | 51만 |
|---|
| 2025.12.16 | ₩180,177 | ₩183,435 | ₩178,782 | ₩180,137 | -0.02% | 28만 |
|---|
| 2025.12.15 | ₩183,435 | ₩185,125 | ₩177,562 | ₩180,405 | -1.65% | 39.1만 |
|---|
| 2025.12.12 | ₩190,408 | ₩190,891 | ₩181,571 | ₩182,885 | -3.95% | 34.3만 |
|---|
| 2025.12.11 | ₩196,469 | ₩196,469 | ₩190,394 | ₩191,708 | -2.42% | 27.2만 |
|---|
| 2025.12.10 | ₩189,174 | ₩196,603 | ₩187,565 | ₩195,570 | +3.38% | 29만 |
|---|
| 2025.12.09 | ₩186,868 | ₩191,454 | ₩185,111 | ₩189,590 | +1.46% | 28.5만 |
|---|
| 2025.12.08 | ₩191,038 | ₩192,138 | ₩185,044 | ₩186,747 | -2.25% | 26.9만 |
|---|
| 2025.12.05 | ₩187,458 | ₩191,668 | ₩186,264 | ₩189,764 | +1.23% | 32.4만 |
|---|
| 2025.12.04 | ₩184,320 | ₩188,919 | ₩183,676 | ₩186,036 | +0.93% | 36.4만 |
|---|
| 2025.12.03 | ₩175,108 | ₩184,937 | ₩173,580 | ₩184,615 | +5.43% | 25.4만 |
|---|
| 2025.12.02 | ₩171,246 | ₩175,376 | ₩170,294 | ₩173,499 | +1.32% | 24.4만 |
|---|
| 2025.12.01 | ₩168,471 | ₩170,817 | ₩167,693 | ₩169,812 | +0.80% | 22.1만 |
|---|
| 2025.11.28 | ₩169,262 | ₩171,729 | ₩168,725 | ₩171,072 | +1.07% | 13.6만 |
|---|
| 2025.11.26 | ₩165,480 | ₩169,865 | ₩165,212 | ₩169,114 | +2.20% | 24.3만 |
|---|
| 2025.11.25 | ₩162,732 | ₩165,762 | ₩161,391 | ₩165,601 | +1.76% | 21.2만 |
|---|
| 2025.11.24 | ₩161,082 | ₩166,044 | ₩160,653 | ₩162,410 | +0.82% | 29.2만 |
|---|
| 2025.11.21 | ₩156,148 | ₩162,946 | ₩154,887 | ₩162,142 | +3.84% | 36만 |
|---|
| 2025.11.20 | ₩161,619 | ₩163,027 | ₩155,290 | ₩155,652 | -3.69% | 26.6만 |
|---|
| 2025.11.19 | ₩156,403 | ₩159,983 | ₩156,403 | ₩158,213 | +1.16% | 31.5만 |
|---|
| 2025.11.18 | ₩157,502 | ₩159,540 | ₩155,182 | ₩156,470 | -0.66% | 26.9만 |
|---|
| 2025.11.17 | ₩161,726 | ₩163,442 | ₩155,839 | ₩157,448 | -2.64% | 19.7만 |
|---|
| 2025.11.14 | ₩161,860 | ₩165,440 | ₩160,653 | ₩163,442 | +0.98% | 21.2만 |
|---|
| 2025.11.13 | ₩170,066 | ₩171,541 | ₩164,582 | ₩165,869 | -2.47% | 27.4만 |
|---|
| 2025.11.12 | ₩172,319 | ₩174,652 | ₩169,329 | ₩170,227 | -1.21% | 18.5만 |
|---|
| 2025.11.11 | ₩175,041 | ₩175,524 | ₩168,404 | ₩171,112 | -2.24% | 33.5만 |
|---|
| 2025.11.10 | ₩172,909 | ₩176,328 | ₩171,220 | ₩175,162 | +1.30% | 30.5만 |
|---|
| 2025.11.07 | ₩171,756 | ₩173,097 | ₩166,835 | ₩169,517 | -1.30% | 30.5만 |
|---|
| 2025.11.06 | ₩172,735 | ₩178,340 | ₩169,972 | ₩174,652 | +1.11% | 42.4만 |
|---|
| 2025.11.05 | ₩170,589 | ₩176,221 | ₩166,272 | ₩173,660 | +1.80% | 39.3만 |
|---|
| 2025.11.04 | ₩170,026 | ₩171,568 | ₩160,948 | ₩169,986 | -0.02% | 43.8만 |
|---|
| 2025.11.03 | ₩175,054 | ₩176,945 | ₩169,463 | ₩171,582 | -1.98% | 49.3만 |
|---|
| 2025.10.31 | ₩175,846 | ₩177,870 | ₩174,773 | ₩175,765 | -0.05% | 26.7만 |
|---|
| 2025.10.30 | ₩176,918 | ₩180,324 | ₩175,417 | ₩176,650 | -0.15% | 21.4만 |
|---|
| 2025.10.29 | ₩183,556 | ₩183,891 | ₩175,832 | ₩177,441 | -3.33% | 24.2만 |
|---|
| 2025.10.28 | ₩180,941 | ₩188,222 | ₩178,165 | ₩183,422 | +1.37% | 29.1만 |
|---|
| 2025.10.27 | ₩182,389 | ₩183,569 | ₩179,225 | ₩181,223 | -0.64% | 27만 |
|---|
| 2025.10.24 | ₩183,904 | ₩183,904 | ₩180,029 | ₩181,182 | -1.48% | 16.8만 |
|---|
| 2025.10.23 | ₩175,403 | ₩181,022 | ₩174,639 | ₩180,324 | +2.81% | 15.6만 |
|---|
| 2025.10.22 | ₩175,899 | ₩178,393 | ₩173,647 | ₩176,824 | +0.53% | 32.6만 |
|---|
| 2025.10.21 | ₩182,832 | ₩183,113 | ₩178,004 | ₩179,734 | -1.69% | 23.7만 |
|---|
| 2025.10.20 | ₩184,682 | ₩187,565 | ₩179,104 | ₩184,347 | -0.18% | 22.4만 |
|---|
| 2025.10.17 | ₩183,033 | ₩184,870 | ₩181,035 | ₩182,510 | -0.29% | 17.3만 |
|---|
| 2025.10.16 | ₩185,473 | ₩186,305 | ₩180,914 | ₩184,749 | -0.39% | 21.5만 |
|---|
| 2025.10.15 | ₩178,755 | ₩184,226 | ₩176,744 | ₩184,092 | +2.99% | 21.5만 |
|---|
| 2025.10.14 | ₩167,800 | ₩176,999 | ₩167,800 | ₩175,376 | +4.51% | 22.5만 |
|---|
| 2025.10.13 | ₩169,396 | ₩174,317 | ₩168,216 | ₩173,043 | +2.15% | 21.9만 |
|---|
| 2025.10.10 | ₩179,386 | ₩179,734 | ₩163,255 | ₩163,831 | -8.67% | 41.7만 |
|---|