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 | ₩297,409 | ₩297,986 | ₩296,672 | ₩297,771 | +0.12% | 15.2만 |
| 2026.10.08 | ₩297,530 | ₩298,093 | ₩297,114 | ₩297,382 | -0.05% | 56.5만 |
| 2026.10.07 | ₩298,924 | ₩298,924 | ₩297,181 | ₩297,650 | -0.43% | 33.9만 |
| 2026.10.06 | ₩298,603 | ₩299,126 | ₩298,428 | ₩298,549 | -0.02% | 30.8만 |
| 2026.10.05 | ₩298,173 | ₩299,246 | ₩298,106 | ₩298,790 | +0.21% | 38.4만 |
| 2026.10.02 | ₩299,059 | ₩299,729 | ₩298,039 | ₩298,737 | -0.11% | 30.4만 |
| 2026.10.01 | ₩297,087 | ₩298,951 | ₩297,034 | ₩298,401 | +0.44% | 38.2만 |
| 2026.09.30 | ₩297,583 | ₩297,637 | ₩296,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,154 |
| -0.14% |
| 27.9만 |
| 2026.09.29 | ₩296,537 | ₩297,154 | ₩296,417 | ₩296,604 | +0.02% | 45.3만 |
|---|
| 2026.09.28 | ₩297,168 | ₩297,449 | ₩296,081 | ₩296,417 | -0.25% | 13.7만 |
|---|
| 2026.09.25 | ₩296,779 | ₩297,168 | ₩296,296 | ₩296,698 | -0.03% | 16.2만 |
|---|
| 2026.09.24 | ₩297,315 | ₩297,946 | ₩296,578 | ₩296,886 | -0.14% | 43.4만 |
|---|
| 2026.09.23 | ₩297,677 | ₩298,200 | ₩296,497 | ₩296,712 | -0.32% | 20.2만 |
|---|
| 2026.09.22 | ₩296,376 | ₩297,919 | ₩296,041 | ₩297,677 | +0.44% | 16.6만 |
|---|
| 2026.09.21 | ₩296,376 | ₩296,444 | ₩295,411 | ₩296,202 | -0.06% | 47만 |
|---|
| 2026.09.18 | ₩294,848 | ₩295,840 | ₩294,781 | ₩295,706 | +0.29% | 37.4만 |
|---|
| 2026.09.17 | ₩295,196 | ₩295,357 | ₩294,338 | ₩294,633 | -0.19% | 19.3만 |
|---|
| 2026.09.16 | ₩295,035 | ₩295,639 | ₩294,472 | ₩294,646 | -0.13% | 16.6만 |
|---|
| 2026.09.15 | ₩294,097 | ₩295,076 | ₩293,963 | ₩294,995 | +0.31% | 23.3만 |
|---|
| 2026.09.14 | ₩294,030 | ₩294,982 | ₩293,694 | ₩294,070 | +0.01% | 31.5만 |
|---|
| 2026.09.11 | ₩294,177 | ₩295,719 | ₩293,828 | ₩295,478 | +0.44% | 12.7만 |
|---|
| 2026.09.10 | ₩294,781 | ₩294,834 | ₩290,851 | ₩293,895 | -0.30% | 50.4만 |
|---|
| 2026.09.09 | ₩295,438 | ₩295,438 | ₩293,963 | ₩294,794 | -0.22% | 17만 |
|---|
| 2026.09.08 | ₩296,376 | ₩296,376 | ₩294,928 | ₩295,035 | -0.45% | 20.7만 |
|---|
| 2026.09.04 | ₩298,375 | ₩298,375 | ₩294,968 | ₩295,813 | -0.86% | 34.7만 |
|---|
| 2026.09.03 | ₩295,035 | ₩296,148 | ₩295,035 | ₩295,988 | +0.32% | 36.3만 |
|---|
| 2026.09.02 | ₩293,694 | ₩295,652 | ₩293,694 | ₩295,344 | +0.56% | 61.1만 |
|---|
| 2026.09.01 | ₩293,198 | ₩294,137 | ₩293,198 | ₩293,855 | +0.22% | 32.5만 |
|---|
| 2026.08.31 | ₩293,668 | ₩293,963 | ₩292,608 | ₩293,761 | +0.03% | 43만 |
|---|
| 2026.08.28 | ₩293,963 | ₩293,963 | ₩292,997 | ₩293,077 | -0.30% | 24.7만 |
|---|
| 2026.08.27 | ₩293,292 | ₩293,775 | ₩292,957 | ₩293,627 | +0.11% | 20.6만 |
|---|
| 2026.08.26 | ₩293,010 | ₩293,828 | ₩292,702 | ₩293,466 | +0.16% | 15.3만 |
|---|
| 2026.08.25 | ₩292,702 | ₩293,225 | ₩292,152 | ₩292,849 | +0.05% | 34만 |
|---|
| 2026.08.24 | ₩292,353 | ₩292,809 | ₩291,830 | ₩292,461 | +0.04% | 27.6만 |
|---|
| 2026.08.21 | ₩293,225 | ₩293,279 | ₩292,152 | ₩292,353 | -0.30% | 43만 |
|---|
| 2026.08.20 | ₩293,694 | ₩293,842 | ₩292,072 | ₩292,487 | -0.41% | 39.5만 |
|---|
| 2026.08.19 | ₩294,231 | ₩294,231 | ₩293,279 | ₩293,587 | -0.22% | 34.6만 |
|---|
| 2026.08.18 | ₩293,600 | ₩294,097 | ₩293,024 | ₩293,694 | +0.03% | 21.4만 |
|---|
| 2026.08.17 | ₩293,265 | ₩294,338 | ₩293,091 | ₩294,083 | +0.28% | 27.1만 |
|---|
| 2026.08.14 | ₩292,635 | ₩293,520 | ₩292,621 | ₩292,903 | +0.09% | 23.9만 |
|---|
| 2026.08.13 | ₩293,895 | ₩293,963 | ₩292,045 | ₩292,756 | -0.39% | 23.9만 |
|---|
| 2026.08.12 | ₩292,782 | ₩294,298 | ₩292,675 | ₩293,466 | +0.23% | 25.4만 |
|---|
| 2026.08.11 | ₩293,158 | ₩294,016 | ₩292,501 | ₩293,614 | +0.16% | 17.6만 |
|---|
| 2026.08.10 | ₩293,976 | ₩293,976 | ₩292,353 | ₩292,930 | -0.36% | 19.2만 |
|---|
| 2026.08.07 | ₩293,225 | ₩294,258 | ₩293,198 | ₩293,976 | +0.26% | 16.7만 |
|---|
| 2026.08.06 | ₩292,890 | ₩294,700 | ₩292,890 | ₩292,984 | +0.03% | 17.1만 |
|---|
| 2026.08.05 | ₩293,560 | ₩293,560 | ₩292,259 | ₩292,662 | -0.31% | 18.9만 |
|---|
| 2026.08.04 | ₩292,554 | ₩294,003 | ₩292,085 | ₩292,876 | +0.11% | 17.4만 |
|---|
| 2026.08.03 | ₩292,139 | ₩293,010 | ₩292,085 | ₩292,353 | +0.07% | 18.2만 |
|---|
| 2026.07.31 | ₩291,294 | ₩292,595 | ₩290,811 | ₩291,683 | +0.13% | 28만 |
|---|
| 2026.07.30 | ₩291,334 | ₩292,742 | ₩290,127 | ₩290,918 | -0.14% | 31.2만 |
|---|
| 2026.07.29 | ₩291,683 | ₩292,098 | ₩290,006 | ₩290,261 | -0.49% | 40만 |
|---|
| 2026.07.28 | ₩291,012 | ₩292,689 | ₩290,583 | ₩291,347 | +0.12% | 39.5만 |
|---|
| 2026.07.27 | ₩292,085 | ₩292,085 | ₩290,771 | ₩291,401 | -0.23% | 21.8만 |
|---|
| 2026.07.24 | ₩291,307 | ₩291,589 | ₩290,556 | ₩290,851 | -0.16% | 21.9만 |
|---|
| 2026.07.23 | ₩291,012 | ₩291,750 | ₩289,711 | ₩290,690 | -0.11% | 40.5만 |
|---|
| 2026.07.22 | ₩292,273 | ₩292,273 | ₩291,026 | ₩291,240 | -0.35% | 36.5만 |
|---|
| 2026.07.21 | ₩292,206 | ₩292,487 | ₩291,334 | ₩291,549 | -0.22% | 24.8만 |
|---|
| 2026.07.20 | ₩291,938 | ₩292,313 | ₩291,347 | ₩291,495 | -0.15% | 29.2만 |
|---|
| 2026.07.17 | ₩291,549 | ₩292,715 | ₩291,415 | ₩291,642 | +0.03% | 35.6만 |
|---|
| 2026.07.16 | ₩292,447 | ₩293,265 | ₩292,326 | ₩292,849 | +0.14% | 36.4만 |
|---|
| 2026.07.15 | ₩292,085 | ₩293,507 | ₩292,085 | ₩292,608 | +0.18% | 27.5만 |
|---|
| 2026.07.14 | ₩294,325 | ₩294,325 | ₩291,750 | ₩292,353 | -0.67% | 24.1만 |
|---|
| 2026.07.13 | ₩293,238 | ₩293,842 | ₩292,487 | ₩293,359 | +0.04% | 17.5만 |
|---|
| 2026.07.10 | ₩293,265 | ₩293,949 | ₩292,984 | ₩293,198 | -0.02% | 38.4만 |
|---|
| 2026.07.09 | ₩293,694 | ₩293,721 | ₩292,528 | ₩293,265 | -0.15% | 20.6만 |
|---|
| 2026.07.08 | ₩291,723 | ₩294,137 | ₩291,428 | ₩292,782 | +0.36% | 21.7만 |
|---|
| 2026.07.07 | ₩291,415 | ₩292,595 | ₩291,415 | ₩292,085 | +0.23% | 21.1만 |
|---|
| 2026.07.06 | ₩292,286 | ₩293,346 | ₩291,187 | ₩291,777 | -0.17% | 40.5만 |
|---|
| 2026.07.02 | ₩292,621 | ₩293,091 | ₩291,642 | ₩292,648 | +0.01% | 62.3만 |
|---|
| 2026.07.01 | ₩292,407 | ₩294,070 | ₩291,549 | ₩292,863 | +0.16% | 132.9만 |
|---|
| 2026.06.30 | ₩293,989 | ₩294,620 | ₩291,347 | ₩293,104 | -0.30% | 43.6만 |
|---|
| 2026.06.29 | ₩293,480 | ₩294,177 | ₩291,079 | ₩293,735 | +0.09% | 31.7만 |
|---|
| 2026.06.26 | ₩292,192 | ₩294,459 | ₩290,355 | ₩292,917 | +0.25% | 207.6만 |
|---|
| 2026.06.25 | ₩293,185 | ₩293,493 | ₩290,596 | ₩292,286 | -0.31% | 58.2만 |
|---|
| 2026.06.24 | ₩293,332 | ₩294,392 | ₩291,629 | ₩292,353 | -0.33% | 50만 |
|---|
| 2026.06.23 | ₩293,144 | ₩294,646 | ₩293,024 | ₩293,319 | +0.06% | 29.8만 |
|---|
| 2026.06.22 | ₩295,035 | ₩295,035 | ₩294,070 | ₩294,740 | -0.10% | 37.4만 |
|---|
| 2026.06.18 | ₩294,807 | ₩295,371 | ₩293,037 | ₩294,700 | -0.04% | 73.5만 |
|---|
| 2026.06.17 | ₩294,660 | ₩294,660 | ₩292,769 | ₩293,171 | -0.51% | 100.4만 |
|---|
| 2026.06.16 | ₩295,035 | ₩295,505 | ₩293,480 | ₩294,365 | -0.23% | 23.9만 |
|---|
| 2026.06.15 | ₩294,700 | ₩296,242 | ₩293,466 | ₩295,491 | +0.27% | 35.1만 |
|---|
| 2026.06.12 | ₩293,292 | ₩294,593 | ₩292,407 | ₩294,378 | +0.37% | 21.1만 |
|---|
| 2026.06.11 | ₩292,461 | ₩294,204 | ₩291,294 | ₩293,560 | +0.38% | 33.7만 |
|---|
| 2026.06.10 | ₩292,300 | ₩292,836 | ₩291,146 | ₩292,192 | -0.04% | 43.2만 |
|---|
| 2026.06.09 | ₩293,815 | ₩294,405 | ₩291,052 | ₩293,426 | -0.13% | 94.9만 |
|---|
| 2026.06.08 | ₩293,627 | ₩293,869 | ₩292,085 | ₩292,621 | -0.34% | 28만 |
|---|
| 2026.06.05 | ₩293,547 | ₩293,963 | ₩291,924 | ₩292,501 | -0.36% | 53만 |
|---|
| 2026.06.04 | ₩293,614 | ₩294,606 | ₩293,212 | ₩293,694 | +0.03% | 26.3만 |
|---|
| 2026.06.03 | ₩293,493 | ₩294,311 | ₩293,104 | ₩293,869 | +0.13% | 36만 |
|---|
| 2026.06.02 | ₩292,313 | ₩293,694 | ₩292,206 | ₩293,359 | +0.36% | 25.7만 |
|---|
| 2026.06.01 | ₩291,575 | ₩293,507 | ₩291,294 | ₩292,192 | +0.21% | 26.3만 |
|---|
| 2026.05.29 | ₩292,903 | ₩292,903 | ₩290,704 | ₩291,817 | -0.37% | 65.7만 |
|---|
| 2026.05.28 | ₩292,514 | ₩292,984 | ₩292,326 | ₩292,903 | +0.13% | 21.9만 |
|---|
| 2026.05.27 | ₩293,761 | ₩293,963 | ₩292,259 | ₩292,434 | -0.45% | 37.6만 |
|---|
| 2026.05.26 | ₩291,723 | ₩293,922 | ₩291,723 | ₩293,761 | +0.70% | 52.9만 |
|---|
| 2026.05.22 | ₩291,549 | ₩292,474 | ₩291,401 | ₩291,683 | +0.05% | 50만 |
|---|
| 2026.05.21 | ₩290,865 | ₩291,803 | ₩290,650 | ₩291,428 | +0.19% | 27.1만 |
|---|
| 2026.05.20 | ₩291,012 | ₩291,347 | ₩290,154 | ₩290,865 | -0.05% | 24.5만 |
|---|
| 2026.05.19 | ₩288,773 | ₩290,878 | ₩288,357 | ₩290,288 | +0.52% | 35.4만 |
|---|
| 2026.05.18 | ₩290,784 | ₩291,334 | ₩290,315 | ₩290,476 | -0.11% | 34.1만 |
|---|
| 2026.05.15 | ₩289,470 | ₩291,280 | ₩289,470 | ₩290,462 | +0.34% | 57.4만 |
|---|
| 2026.05.14 | ₩291,012 | ₩291,830 | ₩290,462 | ₩291,428 | +0.14% | 35만 |
|---|
| 2026.05.13 | ₩292,085 | ₩292,085 | ₩290,449 | ₩290,945 | -0.39% | 48.9만 |
|---|
| 2026.05.12 | ₩291,240 | ₩291,468 | ₩289,644 | ₩290,449 | -0.27% | 36만 |
|---|
| 2026.05.11 | ₩291,482 | ₩292,313 | ₩290,288 | ₩291,294 | -0.06% | 43.8만 |
|---|
| 2026.05.08 | ₩292,353 | ₩292,689 | ₩291,187 | ₩291,616 | -0.25% | 23.2만 |
|---|
| 2026.05.07 | ₩290,395 | ₩292,528 | ₩290,342 | ₩291,870 | +0.51% | 44.6만 |
|---|
| 2026.05.06 | ₩291,012 | ₩291,830 | ₩289,175 | ₩290,395 | -0.21% | 65.3만 |
|---|
| 2026.05.05 | ₩291,549 | ₩293,265 | ₩290,798 | ₩292,715 | +0.40% | 48.2만 |
|---|
| 2026.05.04 | ₩292,246 | ₩292,340 | ₩290,060 | ₩291,012 | -0.42% | 30.7만 |
|---|
| 2026.05.01 | ₩291,012 | ₩292,970 | ₩290,811 | ₩292,675 | +0.57% | 43.4만 |
|---|
| 2026.04.30 | ₩291,388 | ₩292,273 | ₩290,382 | ₩291,951 | +0.19% | 55.9만 |
|---|
| 2026.04.29 | ₩289,001 | ₩291,455 | ₩289,001 | ₩291,267 | +0.78% | 40.9만 |
|---|
| 2026.04.28 | ₩288,330 | ₩289,510 | ₩287,324 | ₩289,282 | +0.33% | 68.6만 |
|---|
| 2026.04.27 | ₩289,001 | ₩289,617 | ₩287,257 | ₩288,330 | -0.23% | 55만 |
|---|
| 2026.04.24 | ₩286,050 | ₩289,322 | ₩286,050 | ₩289,001 | +1.03% | 61.1만 |
|---|
| 2026.04.23 | ₩288,330 | ₩288,330 | ₩285,769 | ₩287,686 | -0.22% | 45.6만 |
|---|
| 2026.04.22 | ₩289,215 | ₩290,409 | ₩286,989 | ₩287,297 | -0.66% | 41.3만 |
|---|
| 2026.04.21 | ₩286,909 | ₩288,236 | ₩286,909 | ₩287,700 | +0.28% | 41.5만 |
|---|
| 2026.04.20 | ₩286,251 | ₩286,989 | ₩285,138 | ₩286,909 | +0.23% | 32.2만 |
|---|
| 2026.04.17 | ₩284,682 | ₩286,640 | ₩284,441 | ₩285,500 | +0.29% | 27.6만 |
|---|
| 2026.04.16 | ₩283,891 | ₩284,883 | ₩283,113 | ₩284,682 | +0.28% | 29.6만 |
|---|
| 2026.04.15 | ₩282,711 | ₩284,226 | ₩282,711 | ₩284,146 | +0.51% | 34.7만 |
|---|
| 2026.04.14 | ₩283,636 | ₩284,307 | ₩282,899 | ₩283,046 | -0.21% | 31.4만 |
|---|
| 2026.04.13 | ₩282,711 | ₩284,562 | ₩282,711 | ₩283,395 | +0.24% | 24만 |
|---|
| 2026.04.10 | ₩282,295 | ₩283,878 | ₩281,973 | ₩283,261 | +0.34% | 27.3만 |
|---|
| 2026.04.09 | ₩282,537 | ₩282,858 | ₩281,584 | ₩282,134 | -0.14% | 31.4만 |
|---|
| 2026.04.08 | ₩283,797 | ₩283,864 | ₩280,538 | ₩282,107 | -0.60% | 57.9만 |
|---|
| 2026.04.07 | ₩280,512 | ₩281,772 | ₩279,103 | ₩281,625 | +0.40% | 46.8만 |
|---|
| 2026.04.06 | ₩279,787 | ₩280,954 | ₩279,278 | ₩280,941 | +0.41% | 16.6만 |
|---|
| 2026.04.02 | ₩277,199 | ₩280,699 | ₩277,119 | ₩280,458 | +1.18% | 36.2만 |
|---|
| 2026.04.01 | ₩279,533 | ₩281,048 | ₩278,044 | ₩278,554 | -0.35% | 45.1만 |
|---|
| 2026.03.31 | ₩277,669 | ₩279,251 | ₩277,025 | ₩279,144 | +0.53% | 29.2만 |
|---|
| 2026.03.30 | ₩276,327 | ₩277,226 | ₩275,255 | ₩276,059 | -0.10% | 31.3만 |
|---|
| 2026.03.27 | ₩277,213 | ₩277,266 | ₩275,617 | ₩276,167 | -0.38% | 27.6만 |
|---|
| 2026.03.26 | ₩276,985 | ₩278,272 | ₩276,690 | ₩277,320 | +0.12% | 17.5만 |
|---|
| 2026.03.25 | ₩278,151 | ₩278,943 | ₩277,266 | ₩277,695 | -0.16% | 22.6만 |
|---|
| 2026.03.24 | ₩276,743 | ₩279,090 | ₩276,743 | ₩277,856 | +0.40% | 33.8만 |
|---|
| 2026.03.23 | ₩278,661 | ₩279,184 | ₩276,260 | ₩277,548 | -0.40% | 32.7만 |
|---|
| 2026.03.20 | ₩276,140 | ₩278,098 | ₩275,188 | ₩276,596 | +0.17% | 71.4만 |
|---|
| 2026.03.19 | ₩273,981 | ₩277,588 | ₩273,981 | ₩275,965 | +0.72% | 40.9만 |
|---|
| 2026.03.18 | ₩276,301 | ₩277,320 | ₩275,053 | ₩275,898 | -0.15% | 42.6만 |
|---|
| 2026.03.17 | ₩274,490 | ₩277,548 | ₩273,712 | ₩276,743 | +0.82% | 42만 |
|---|
| 2026.03.16 | ₩273,404 | ₩274,812 | ₩273,028 | ₩274,490 | +0.40% | 64.1만 |
|---|
| 2026.03.13 | ₩271,741 | ₩272,344 | ₩270,936 | ₩272,237 | +0.18% | 39.2만 |
|---|
| 2026.03.12 | ₩269,877 | ₩271,781 | ₩269,582 | ₩270,990 | +0.41% | 38.4만 |
|---|
| 2026.03.11 | ₩272,318 | ₩272,318 | ₩270,065 | ₩270,494 | -0.67% | 55만 |
|---|
| 2026.03.10 | ₩272,117 | ₩274,450 | ₩271,567 | ₩271,754 | -0.13% | 46.9만 |
|---|
| 2026.03.09 | ₩272,170 | ₩273,659 | ₩270,829 | ₩272,800 | +0.23% | 64.1만 |
|---|
| 2026.03.06 | ₩272,264 | ₩273,149 | ₩271,298 | ₩271,835 | -0.16% | 70.1만 |
|---|
| 2026.03.05 | ₩272,519 | ₩273,310 | ₩272,090 | ₩272,572 | +0.02% | 138.4만 |
|---|
| 2026.03.04 | ₩273,659 | ₩274,370 | ₩271,714 | ₩273,015 | -0.24% | 85.7만 |
|---|
| 2026.03.03 | ₩273,940 | ₩275,442 | ₩271,848 | ₩273,095 | -0.31% | 119.9만 |
|---|
| 2026.03.02 | ₩273,994 | ₩274,919 | ₩273,605 | ₩274,799 | +0.29% | 117.2만 |
|---|
| 2026.02.27 | ₩274,517 | ₩275,469 | ₩273,592 | ₩274,289 | -0.08% | 84만 |
|---|
| 2026.02.26 | ₩273,994 | ₩275,603 | ₩273,994 | ₩274,544 | +0.20% | 64.5만 |
|---|
| 2026.02.25 | ₩274,584 | ₩274,785 | ₩273,672 | ₩273,793 | -0.29% | 57.5만 |
|---|
| 2026.02.24 | ₩274,168 | ₩274,866 | ₩273,712 | ₩274,048 | -0.04% | 63.4만 |
|---|
| 2026.02.23 | ₩274,799 | ₩274,906 | ₩273,578 | ₩273,846 | -0.35% | 67.4만 |
|---|
| 2026.02.20 | ₩274,584 | ₩275,603 | ₩273,820 | ₩274,437 | -0.05% | 73.9만 |
|---|
| 2026.02.19 | ₩275,872 | ₩276,073 | ₩274,302 | ₩274,638 | -0.45% | 75.9만 |
|---|
| 2026.02.18 | ₩276,810 | ₩277,360 | ₩275,442 | ₩275,523 | -0.47% | 67.5만 |
|---|
| 2026.02.17 | ₩277,534 | ₩277,964 | ₩275,684 | ₩275,845 | -0.61% | 107.7만 |
|---|
| 2026.02.13 | ₩277,601 | ₩278,326 | ₩276,623 | ₩277,964 | +0.13% | 92만 |
|---|
| 2026.02.12 | ₩278,876 | ₩278,889 | ₩275,791 | ₩277,601 | -0.46% | 159.4만 |
|---|
| 2026.02.11 | ₩278,943 | ₩278,943 | ₩276,663 | ₩277,736 | -0.43% | 171.2만 |
|---|
| 2026.02.10 | ₩276,260 | ₩277,990 | ₩276,086 | ₩276,824 | +0.20% | 125.3만 |
|---|
| 2026.02.09 | ₩278,943 | ₩278,943 | ₩274,705 | ₩275,469 | -1.25% | 152.6만 |
|---|
| 2026.02.06 | ₩276,006 | ₩280,069 | ₩275,630 | ₩276,931 | +0.34% | 174.5만 |
|---|
| 2026.02.05 | ₩273,578 | ₩277,078 | ₩271,982 | ₩275,214 | +0.60% | 277.3만 |
|---|
| 2026.02.04 | ₩275,241 | ₩278,272 | ₩270,494 | ₩272,787 | -0.89% | 844.3만 |
|---|
| 2026.02.03 | ₩191,813 | ₩193,114 | ₩180,669 | ₩183,217 | -4.48% | 55.4만 |
|---|
| 2026.02.02 | ₩188,407 | ₩196,869 | ₩187,173 | ₩192,336 | +2.09% | 27.5만 |
|---|
| 2026.01.30 | ₩192,055 | ₩194,764 | ₩188,434 | ₩191,035 | -0.53% | 32만 |
|---|
| 2026.01.29 | ₩193,959 | ₩197,151 | ₩189,761 | ₩196,520 | +1.32% | 37.3만 |
|---|
| 2026.01.28 | ₩191,116 | ₩196,011 | ₩189,413 | ₩193,436 | +1.21% | 27.4만 |
|---|
| 2026.01.27 | ₩189,708 | ₩191,263 | ₩187,750 | ₩188,434 | -0.67% | 16.6만 |
|---|
| 2026.01.26 | ₩193,516 | ₩194,603 | ₩185,121 | ₩188,568 | -2.56% | 39.5만 |
|---|
| 2026.01.23 | ₩201,697 | ₩202,877 | ₩193,141 | ₩194,925 | -3.36% | 30.1만 |
|---|
| 2026.01.22 | ₩206,525 | ₩210,937 | ₩202,153 | ₩203,118 | -1.65% | 31.1만 |
|---|
| 2026.01.21 | ₩199,109 | ₩206,243 | ₩197,566 | ₩203,762 | +2.34% | 29.3만 |
|---|
| 2026.01.20 | ₩195,246 | ₩199,149 | ₩193,020 | ₩195,005 | -0.12% | 41.9만 |
|---|
| 2026.01.16 | ₩205,546 | ₩207,732 | ₩197,915 | ₩199,471 | -2.96% | 40.7만 |
|---|
| 2026.01.15 | ₩201,469 | ₩206,404 | ₩198,291 | ₩204,942 | +1.72% | 52.7만 |
|---|
| 2026.01.14 | ₩194,576 | ₩200,061 | ₩193,731 | ₩199,886 | +2.73% | 36만 |
|---|
| 2026.01.13 | ₩194,884 | ₩200,892 | ₩194,455 | ₩196,400 | +0.78% | 30.1만 |
|---|
| 2026.01.12 | ₩193,905 | ₩196,534 | ₩190,606 | ₩194,616 | +0.37% | 36.1만 |
|---|
| 2026.01.09 | ₩197,137 | ₩197,526 | ₩192,564 | ₩195,917 | -0.62% | 37.2만 |
|---|
| 2026.01.08 | ₩191,371 | ₩198,304 | ₩190,432 | ₩197,003 | +2.94% | 21.2만 |
|---|
| 2026.01.07 | ₩196,319 | ₩197,137 | ₩191,170 | ₩194,120 | -1.12% | 32.1만 |
|---|
| 2026.01.06 | ₩185,229 | ₩199,149 | ₩181,380 | ₩199,149 | +7.52% | 42.1만 |
|---|
| 2026.01.05 | ₩178,108 | ₩187,656 | ₩177,450 | ₩184,974 | +3.86% | 20.9만 |
|---|
| 2026.01.02 | ₩178,121 | ₩182,117 | ₩176,606 | ₩176,927 | -0.67% | 18.7만 |
|---|
| 2025.12.31 | ₩178,215 | ₩178,791 | ₩174,312 | ₩175,278 | -1.65% | 15.3만 |
|---|
| 2025.12.30 | ₩178,081 | ₩181,071 | ₩176,498 | ₩178,215 | +0.08% | 17.9만 |
|---|
| 2025.12.29 | ₩180,025 | ₩181,849 | ₩176,592 | ₩177,960 | -1.15% | 12.4만 |
|---|
| 2025.12.26 | ₩181,246 | ₩181,259 | ₩179,046 | ₩180,213 | -0.57% | 8.6만 |
|---|
| 2025.12.24 | ₩182,412 | ₩182,412 | ₩179,100 | ₩180,602 | -0.99% | 8.3만 |
|---|
| 2025.12.23 | ₩181,031 | ₩183,364 | ₩179,690 | ₩181,500 | +0.26% | 17.6만 |
|---|
| 2025.12.22 | ₩184,196 | ₩186,717 | ₩181,433 | ₩182,171 | -1.10% | 19만 |
|---|
| 2025.12.19 | ₩181,567 | ₩183,861 | ₩180,106 | ₩181,085 | -0.27% | 40.2만 |
|---|
| 2025.12.18 | ₩179,717 | ₩183,807 | ₩179,288 | ₩180,361 | +0.36% | 31.9만 |
|---|
| 2025.12.17 | ₩180,200 | ₩187,763 | ₩176,297 | ₩177,638 | -1.42% | 51만 |
|---|
| 2025.12.16 | ₩180,200 | ₩183,458 | ₩178,805 | ₩180,159 | -0.02% | 28만 |
|---|
| 2025.12.15 | ₩183,458 | ₩185,148 | ₩177,584 | ₩180,428 | -1.65% | 39.1만 |
|---|
| 2025.12.12 | ₩190,432 | ₩190,915 | ₩181,594 | ₩182,909 | -3.95% | 34.3만 |
|---|
| 2025.12.11 | ₩196,494 | ₩196,494 | ₩190,419 | ₩191,733 | -2.42% | 27.2만 |
|---|
| 2025.12.10 | ₩189,198 | ₩196,628 | ₩187,589 | ₩195,595 | +3.38% | 29만 |
|---|
| 2025.12.09 | ₩186,892 | ₩191,478 | ₩185,135 | ₩189,614 | +1.46% | 28.5만 |
|---|
| 2025.12.08 | ₩191,062 | ₩192,162 | ₩185,068 | ₩186,771 | -2.25% | 26.9만 |
|---|
| 2025.12.05 | ₩187,482 | ₩191,693 | ₩186,288 | ₩189,788 | +1.23% | 32.4만 |
|---|
| 2025.12.04 | ₩184,343 | ₩188,943 | ₩183,700 | ₩186,060 | +0.93% | 36.4만 |
|---|
| 2025.12.03 | ₩175,130 | ₩184,960 | ₩173,602 | ₩184,639 | +5.43% | 25.4만 |
|---|
| 2025.12.02 | ₩171,268 | ₩175,399 | ₩170,316 | ₩173,521 | +1.32% | 24.4만 |
|---|
| 2025.12.01 | ₩168,492 | ₩170,839 | ₩167,714 | ₩169,833 | +0.80% | 22.1만 |
|---|
| 2025.11.28 | ₩169,283 | ₩171,751 | ₩168,747 | ₩171,094 | +1.07% | 13.6만 |
|---|
| 2025.11.26 | ₩165,501 | ₩169,887 | ₩165,233 | ₩169,136 | +2.20% | 24.3만 |
|---|
| 2025.11.25 | ₩162,752 | ₩165,783 | ₩161,411 | ₩165,622 | +1.76% | 21.2만 |
|---|
| 2025.11.24 | ₩161,103 | ₩166,065 | ₩160,674 | ₩162,430 | +0.82% | 29.2만 |
|---|
| 2025.11.21 | ₩156,168 | ₩162,967 | ₩154,907 | ₩162,162 | +3.84% | 36만 |
|---|
| 2025.11.20 | ₩161,639 | ₩163,047 | ₩155,309 | ₩155,671 | -3.69% | 26.6만 |
|---|
| 2025.11.19 | ₩156,422 | ₩160,003 | ₩156,422 | ₩158,233 | +1.16% | 31.5만 |
|---|
| 2025.11.18 | ₩157,522 | ₩159,561 | ₩155,202 | ₩156,489 | -0.66% | 26.9만 |
|---|
| 2025.11.17 | ₩161,746 | ₩163,463 | ₩155,859 | ₩157,468 | -2.64% | 19.7만 |
|---|
| 2025.11.14 | ₩161,881 | ₩165,461 | ₩160,674 | ₩163,463 | +0.98% | 21.2만 |
|---|
| 2025.11.13 | ₩170,088 | ₩171,563 | ₩164,603 | ₩165,890 | -2.47% | 27.4만 |
|---|
| 2025.11.12 | ₩172,341 | ₩174,674 | ₩169,350 | ₩170,249 | -1.21% | 18.5만 |
|---|
| 2025.11.11 | ₩175,063 | ₩175,546 | ₩168,425 | ₩171,134 | -2.24% | 33.5만 |
|---|
| 2025.11.10 | ₩172,931 | ₩176,351 | ₩171,241 | ₩175,184 | +1.30% | 30.5만 |
|---|
| 2025.11.07 | ₩171,778 | ₩173,119 | ₩166,856 | ₩169,538 | -1.30% | 30.5만 |
|---|
| 2025.11.06 | ₩172,757 | ₩178,362 | ₩169,994 | ₩174,674 | +1.11% | 42.4만 |
|---|
| 2025.11.05 | ₩170,611 | ₩176,243 | ₩166,293 | ₩173,682 | +1.80% | 39.3만 |
|---|
| 2025.11.04 | ₩170,048 | ₩171,590 | ₩160,969 | ₩170,007 | -0.02% | 43.8만 |
|---|
| 2025.11.03 | ₩175,077 | ₩176,968 | ₩169,484 | ₩171,603 | -1.98% | 49.3만 |
|---|
| 2025.10.31 | ₩175,868 | ₩177,893 | ₩174,795 | ₩175,787 | -0.05% | 26.7만 |
|---|
| 2025.10.30 | ₩176,941 | ₩180,347 | ₩175,439 | ₩176,673 | -0.15% | 21.4만 |
|---|
| 2025.10.29 | ₩183,579 | ₩183,914 | ₩175,855 | ₩177,464 | -3.33% | 24.2만 |
|---|
| 2025.10.28 | ₩180,964 | ₩188,246 | ₩178,188 | ₩183,445 | +1.37% | 29.1만 |
|---|
| 2025.10.27 | ₩182,412 | ₩183,592 | ₩179,247 | ₩181,246 | -0.64% | 27만 |
|---|
| 2025.10.24 | ₩183,928 | ₩183,928 | ₩180,052 | ₩181,205 | -1.48% | 16.8만 |
|---|
| 2025.10.23 | ₩175,425 | ₩181,044 | ₩174,661 | ₩180,347 | +2.81% | 15.6만 |
|---|
| 2025.10.22 | ₩175,922 | ₩178,416 | ₩173,669 | ₩176,847 | +0.53% | 32.6만 |
|---|
| 2025.10.21 | ₩182,855 | ₩183,137 | ₩178,027 | ₩179,757 | -1.69% | 23.7만 |
|---|
| 2025.10.20 | ₩184,706 | ₩187,589 | ₩179,127 | ₩184,370 | -0.18% | 22.4만 |
|---|
| 2025.10.17 | ₩183,056 | ₩184,893 | ₩181,058 | ₩182,533 | -0.29% | 17.3만 |
|---|
| 2025.10.16 | ₩185,497 | ₩186,328 | ₩180,937 | ₩184,773 | -0.39% | 21.5만 |
|---|
| 2025.10.15 | ₩178,778 | ₩184,250 | ₩176,766 | ₩184,115 | +2.99% | 21.5만 |
|---|
| 2025.10.14 | ₩167,821 | ₩177,021 | ₩167,821 | ₩175,399 | +4.51% | 22.5만 |
|---|
| 2025.10.13 | ₩169,417 | ₩174,339 | ₩168,237 | ₩173,065 | +2.15% | 21.9만 |
|---|
| 2025.10.10 | ₩179,408 | ₩179,757 | ₩163,275 | ₩163,852 | -8.67% | 41.7만 |
|---|