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 | ₩297,425 | ₩298,001 | ₩296,687 | ₩297,787 | +0.12% | 15.2만 |
| 2026.10.08 | ₩297,545 | ₩298,109 | ₩297,130 | ₩297,398 | -0.05% | 56.5만 |
| 2026.10.07 | ₩298,940 | ₩298,940 | ₩297,197 | ₩297,666 | -0.43% | 33.9만 |
| 2026.10.06 | ₩298,618 | ₩299,141 | ₩298,444 | ₩298,565 | -0.02% | 30.8만 |
| 2026.10.05 | ₩298,189 | ₩299,262 | ₩298,122 | ₩298,806 | +0.21% | 38.4만 |
| 2026.10.02 | ₩299,074 | ₩299,745 | ₩298,055 | ₩298,752 | -0.11% | 30.4만 |
| 2026.10.01 | ₩297,103 | ₩298,967 | ₩297,049 | ₩298,417 | +0.44% | 38.2만 |
| 2026.09.30 | ₩297,599 | ₩297,653 | ₩296,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,170 |
| -0.14% |
| 27.9만 |
| 2026.09.29 | ₩296,553 | ₩297,170 | ₩296,432 | ₩296,620 | +0.02% | 45.3만 |
|---|
| 2026.09.28 | ₩297,183 | ₩297,465 | ₩296,097 | ₩296,432 | -0.25% | 13.7만 |
|---|
| 2026.09.25 | ₩296,794 | ₩297,183 | ₩296,311 | ₩296,714 | -0.03% | 16.2만 |
|---|
| 2026.09.24 | ₩297,331 | ₩297,961 | ₩296,593 | ₩296,902 | -0.14% | 43.4만 |
|---|
| 2026.09.23 | ₩297,693 | ₩298,216 | ₩296,513 | ₩296,727 | -0.32% | 20.2만 |
|---|
| 2026.09.22 | ₩296,392 | ₩297,934 | ₩296,057 | ₩297,693 | +0.44% | 16.6만 |
|---|
| 2026.09.21 | ₩296,392 | ₩296,459 | ₩295,426 | ₩296,218 | -0.06% | 47만 |
|---|
| 2026.09.18 | ₩294,863 | ₩295,855 | ₩294,796 | ₩295,721 | +0.29% | 37.4만 |
|---|
| 2026.09.17 | ₩295,212 | ₩295,373 | ₩294,353 | ₩294,648 | -0.19% | 19.3만 |
|---|
| 2026.09.16 | ₩295,051 | ₩295,654 | ₩294,488 | ₩294,662 | -0.13% | 16.6만 |
|---|
| 2026.09.15 | ₩294,112 | ₩295,091 | ₩293,978 | ₩295,011 | +0.31% | 23.3만 |
|---|
| 2026.09.14 | ₩294,045 | ₩294,997 | ₩293,710 | ₩294,085 | +0.01% | 31.5만 |
|---|
| 2026.09.11 | ₩294,192 | ₩295,735 | ₩293,844 | ₩295,493 | +0.44% | 12.7만 |
|---|
| 2026.09.10 | ₩294,796 | ₩294,850 | ₩290,866 | ₩293,911 | -0.30% | 50.4만 |
|---|
| 2026.09.09 | ₩295,453 | ₩295,453 | ₩293,978 | ₩294,809 | -0.22% | 17만 |
|---|
| 2026.09.08 | ₩296,392 | ₩296,392 | ₩294,944 | ₩295,051 | -0.45% | 20.7만 |
|---|
| 2026.09.04 | ₩298,390 | ₩298,390 | ₩294,984 | ₩295,829 | -0.86% | 34.7만 |
|---|
| 2026.09.03 | ₩295,051 | ₩296,164 | ₩295,051 | ₩296,003 | +0.32% | 36.3만 |
|---|
| 2026.09.02 | ₩293,710 | ₩295,668 | ₩293,710 | ₩295,359 | +0.56% | 61.1만 |
|---|
| 2026.09.01 | ₩293,213 | ₩294,152 | ₩293,213 | ₩293,871 | +0.22% | 32.5만 |
|---|
| 2026.08.31 | ₩293,683 | ₩293,978 | ₩292,623 | ₩293,777 | +0.03% | 43만 |
|---|
| 2026.08.28 | ₩293,978 | ₩293,978 | ₩293,012 | ₩293,093 | -0.30% | 24.7만 |
|---|
| 2026.08.27 | ₩293,307 | ₩293,790 | ₩292,972 | ₩293,643 | +0.11% | 20.6만 |
|---|
| 2026.08.26 | ₩293,026 | ₩293,844 | ₩292,717 | ₩293,482 | +0.16% | 15.3만 |
|---|
| 2026.08.25 | ₩292,717 | ₩293,240 | ₩292,167 | ₩292,865 | +0.05% | 34만 |
|---|
| 2026.08.24 | ₩292,369 | ₩292,825 | ₩291,845 | ₩292,476 | +0.04% | 27.6만 |
|---|
| 2026.08.21 | ₩293,240 | ₩293,294 | ₩292,167 | ₩292,369 | -0.30% | 43만 |
|---|
| 2026.08.20 | ₩293,710 | ₩293,857 | ₩292,087 | ₩292,503 | -0.41% | 39.5만 |
|---|
| 2026.08.19 | ₩294,246 | ₩294,246 | ₩293,294 | ₩293,602 | -0.22% | 34.6만 |
|---|
| 2026.08.18 | ₩293,616 | ₩294,112 | ₩293,039 | ₩293,710 | +0.03% | 21.4만 |
|---|
| 2026.08.17 | ₩293,280 | ₩294,353 | ₩293,106 | ₩294,099 | +0.28% | 27.1만 |
|---|
| 2026.08.14 | ₩292,650 | ₩293,535 | ₩292,637 | ₩292,918 | +0.09% | 23.9만 |
|---|
| 2026.08.13 | ₩293,911 | ₩293,978 | ₩292,060 | ₩292,771 | -0.39% | 23.9만 |
|---|
| 2026.08.12 | ₩292,798 | ₩294,313 | ₩292,690 | ₩293,482 | +0.23% | 25.4만 |
|---|
| 2026.08.11 | ₩293,173 | ₩294,032 | ₩292,516 | ₩293,629 | +0.16% | 17.6만 |
|---|
| 2026.08.10 | ₩293,991 | ₩293,991 | ₩292,369 | ₩292,945 | -0.36% | 19.2만 |
|---|
| 2026.08.07 | ₩293,240 | ₩294,273 | ₩293,213 | ₩293,991 | +0.26% | 16.7만 |
|---|
| 2026.08.06 | ₩292,905 | ₩294,716 | ₩292,905 | ₩292,999 | +0.03% | 17.1만 |
|---|
| 2026.08.05 | ₩293,576 | ₩293,576 | ₩292,275 | ₩292,677 | -0.31% | 18.9만 |
|---|
| 2026.08.04 | ₩292,570 | ₩294,018 | ₩292,100 | ₩292,892 | +0.11% | 17.4만 |
|---|
| 2026.08.03 | ₩292,154 | ₩293,026 | ₩292,100 | ₩292,369 | +0.07% | 18.2만 |
|---|
| 2026.07.31 | ₩291,309 | ₩292,610 | ₩290,826 | ₩291,698 | +0.13% | 28만 |
|---|
| 2026.07.30 | ₩291,349 | ₩292,757 | ₩290,142 | ₩290,933 | -0.14% | 31.2만 |
|---|
| 2026.07.29 | ₩291,698 | ₩292,114 | ₩290,022 | ₩290,276 | -0.49% | 40만 |
|---|
| 2026.07.28 | ₩291,027 | ₩292,704 | ₩290,598 | ₩291,363 | +0.12% | 39.5만 |
|---|
| 2026.07.27 | ₩292,100 | ₩292,100 | ₩290,786 | ₩291,416 | -0.23% | 21.8만 |
|---|
| 2026.07.24 | ₩291,322 | ₩291,604 | ₩290,571 | ₩290,866 | -0.16% | 21.9만 |
|---|
| 2026.07.23 | ₩291,027 | ₩291,765 | ₩289,726 | ₩290,705 | -0.11% | 40.5만 |
|---|
| 2026.07.22 | ₩292,288 | ₩292,288 | ₩291,041 | ₩291,255 | -0.35% | 36.5만 |
|---|
| 2026.07.21 | ₩292,221 | ₩292,503 | ₩291,349 | ₩291,564 | -0.22% | 24.8만 |
|---|
| 2026.07.20 | ₩291,953 | ₩292,328 | ₩291,363 | ₩291,510 | -0.15% | 29.2만 |
|---|
| 2026.07.17 | ₩291,564 | ₩292,731 | ₩291,430 | ₩291,658 | +0.03% | 35.6만 |
|---|
| 2026.07.16 | ₩292,462 | ₩293,280 | ₩292,342 | ₩292,865 | +0.14% | 36.4만 |
|---|
| 2026.07.15 | ₩292,100 | ₩293,522 | ₩292,100 | ₩292,623 | +0.18% | 27.5만 |
|---|
| 2026.07.14 | ₩294,340 | ₩294,340 | ₩291,765 | ₩292,369 | -0.67% | 24.1만 |
|---|
| 2026.07.13 | ₩293,254 | ₩293,857 | ₩292,503 | ₩293,374 | +0.04% | 17.5만 |
|---|
| 2026.07.10 | ₩293,280 | ₩293,964 | ₩292,999 | ₩293,213 | -0.02% | 38.4만 |
|---|
| 2026.07.09 | ₩293,710 | ₩293,736 | ₩292,543 | ₩293,280 | -0.15% | 20.6만 |
|---|
| 2026.07.08 | ₩291,738 | ₩294,152 | ₩291,443 | ₩292,798 | +0.36% | 21.7만 |
|---|
| 2026.07.07 | ₩291,430 | ₩292,610 | ₩291,430 | ₩292,100 | +0.23% | 21.1만 |
|---|
| 2026.07.06 | ₩292,301 | ₩293,361 | ₩291,202 | ₩291,792 | -0.17% | 40.5만 |
|---|
| 2026.07.02 | ₩292,637 | ₩293,106 | ₩291,658 | ₩292,664 | +0.01% | 62.3만 |
|---|
| 2026.07.01 | ₩292,422 | ₩294,085 | ₩291,564 | ₩292,878 | +0.16% | 132.9만 |
|---|
| 2026.06.30 | ₩294,005 | ₩294,635 | ₩291,363 | ₩293,120 | -0.30% | 43.6만 |
|---|
| 2026.06.29 | ₩293,495 | ₩294,192 | ₩291,094 | ₩293,750 | +0.09% | 31.7만 |
|---|
| 2026.06.26 | ₩292,208 | ₩294,474 | ₩290,370 | ₩292,932 | +0.25% | 207.6만 |
|---|
| 2026.06.25 | ₩293,200 | ₩293,508 | ₩290,612 | ₩292,301 | -0.31% | 58.2만 |
|---|
| 2026.06.24 | ₩293,348 | ₩294,407 | ₩291,644 | ₩292,369 | -0.33% | 50만 |
|---|
| 2026.06.23 | ₩293,160 | ₩294,662 | ₩293,039 | ₩293,334 | +0.06% | 29.8만 |
|---|
| 2026.06.22 | ₩295,051 | ₩295,051 | ₩294,085 | ₩294,756 | -0.10% | 37.4만 |
|---|
| 2026.06.18 | ₩294,823 | ₩295,386 | ₩293,052 | ₩294,716 | -0.04% | 73.5만 |
|---|
| 2026.06.17 | ₩294,675 | ₩294,675 | ₩292,784 | ₩293,187 | -0.51% | 100.4만 |
|---|
| 2026.06.16 | ₩295,051 | ₩295,520 | ₩293,495 | ₩294,380 | -0.23% | 23.9만 |
|---|
| 2026.06.15 | ₩294,716 | ₩296,258 | ₩293,482 | ₩295,507 | +0.27% | 35.1만 |
|---|
| 2026.06.12 | ₩293,307 | ₩294,608 | ₩292,422 | ₩294,394 | +0.37% | 21.1만 |
|---|
| 2026.06.11 | ₩292,476 | ₩294,219 | ₩291,309 | ₩293,576 | +0.38% | 33.7만 |
|---|
| 2026.06.10 | ₩292,315 | ₩292,851 | ₩291,162 | ₩292,208 | -0.04% | 43.2만 |
|---|
| 2026.06.09 | ₩293,830 | ₩294,420 | ₩291,068 | ₩293,441 | -0.13% | 94.9만 |
|---|
| 2026.06.08 | ₩293,643 | ₩293,884 | ₩292,100 | ₩292,637 | -0.34% | 28만 |
|---|
| 2026.06.05 | ₩293,562 | ₩293,978 | ₩291,939 | ₩292,516 | -0.36% | 53만 |
|---|
| 2026.06.04 | ₩293,629 | ₩294,622 | ₩293,227 | ₩293,710 | +0.03% | 26.3만 |
|---|
| 2026.06.03 | ₩293,508 | ₩294,327 | ₩293,120 | ₩293,884 | +0.13% | 36만 |
|---|
| 2026.06.02 | ₩292,328 | ₩293,710 | ₩292,221 | ₩293,374 | +0.36% | 25.7만 |
|---|
| 2026.06.01 | ₩291,591 | ₩293,522 | ₩291,309 | ₩292,208 | +0.21% | 26.3만 |
|---|
| 2026.05.29 | ₩292,918 | ₩292,918 | ₩290,719 | ₩291,832 | -0.37% | 65.7만 |
|---|
| 2026.05.28 | ₩292,529 | ₩292,999 | ₩292,342 | ₩292,918 | +0.13% | 21.9만 |
|---|
| 2026.05.27 | ₩293,777 | ₩293,978 | ₩292,275 | ₩292,449 | -0.45% | 37.6만 |
|---|
| 2026.05.26 | ₩291,738 | ₩293,938 | ₩291,738 | ₩293,777 | +0.70% | 52.9만 |
|---|
| 2026.05.22 | ₩291,564 | ₩292,489 | ₩291,416 | ₩291,698 | +0.05% | 50만 |
|---|
| 2026.05.21 | ₩290,880 | ₩291,819 | ₩290,665 | ₩291,443 | +0.19% | 27.1만 |
|---|
| 2026.05.20 | ₩291,027 | ₩291,363 | ₩290,169 | ₩290,880 | -0.05% | 24.5만 |
|---|
| 2026.05.19 | ₩288,788 | ₩290,893 | ₩288,372 | ₩290,303 | +0.52% | 35.4만 |
|---|
| 2026.05.18 | ₩290,799 | ₩291,349 | ₩290,330 | ₩290,491 | -0.11% | 34.1만 |
|---|
| 2026.05.15 | ₩289,485 | ₩291,296 | ₩289,485 | ₩290,478 | +0.34% | 57.4만 |
|---|
| 2026.05.14 | ₩291,027 | ₩291,845 | ₩290,478 | ₩291,443 | +0.14% | 35만 |
|---|
| 2026.05.13 | ₩292,100 | ₩292,100 | ₩290,464 | ₩290,960 | -0.39% | 48.9만 |
|---|
| 2026.05.12 | ₩291,255 | ₩291,483 | ₩289,659 | ₩290,464 | -0.27% | 36만 |
|---|
| 2026.05.11 | ₩291,497 | ₩292,328 | ₩290,303 | ₩291,309 | -0.06% | 43.8만 |
|---|
| 2026.05.08 | ₩292,369 | ₩292,704 | ₩291,202 | ₩291,631 | -0.25% | 23.2만 |
|---|
| 2026.05.07 | ₩290,410 | ₩292,543 | ₩290,357 | ₩291,886 | +0.51% | 44.6만 |
|---|
| 2026.05.06 | ₩291,027 | ₩291,845 | ₩289,190 | ₩290,410 | -0.21% | 65.3만 |
|---|
| 2026.05.05 | ₩291,564 | ₩293,280 | ₩290,813 | ₩292,731 | +0.40% | 48.2만 |
|---|
| 2026.05.04 | ₩292,261 | ₩292,355 | ₩290,075 | ₩291,027 | -0.42% | 30.7만 |
|---|
| 2026.05.01 | ₩291,027 | ₩292,985 | ₩290,826 | ₩292,690 | +0.57% | 43.4만 |
|---|
| 2026.04.30 | ₩291,403 | ₩292,288 | ₩290,397 | ₩291,966 | +0.19% | 55.9만 |
|---|
| 2026.04.29 | ₩289,016 | ₩291,470 | ₩289,016 | ₩291,282 | +0.78% | 40.9만 |
|---|
| 2026.04.28 | ₩288,345 | ₩289,525 | ₩287,339 | ₩289,297 | +0.33% | 68.6만 |
|---|
| 2026.04.27 | ₩289,016 | ₩289,633 | ₩287,272 | ₩288,345 | -0.23% | 55만 |
|---|
| 2026.04.24 | ₩286,065 | ₩289,338 | ₩286,065 | ₩289,016 | +1.03% | 61.1만 |
|---|
| 2026.04.23 | ₩288,345 | ₩288,345 | ₩285,784 | ₩287,701 | -0.22% | 45.6만 |
|---|
| 2026.04.22 | ₩289,230 | ₩290,424 | ₩287,004 | ₩287,312 | -0.66% | 41.3만 |
|---|
| 2026.04.21 | ₩286,923 | ₩288,251 | ₩286,923 | ₩287,715 | +0.28% | 41.5만 |
|---|
| 2026.04.20 | ₩286,266 | ₩287,004 | ₩285,153 | ₩286,923 | +0.23% | 32.2만 |
|---|
| 2026.04.17 | ₩284,697 | ₩286,655 | ₩284,456 | ₩285,515 | +0.29% | 27.6만 |
|---|
| 2026.04.16 | ₩283,906 | ₩284,898 | ₩283,128 | ₩284,697 | +0.28% | 29.6만 |
|---|
| 2026.04.15 | ₩282,726 | ₩284,241 | ₩282,726 | ₩284,161 | +0.51% | 34.7만 |
|---|
| 2026.04.14 | ₩283,651 | ₩284,322 | ₩282,913 | ₩283,061 | -0.21% | 31.4만 |
|---|
| 2026.04.13 | ₩282,726 | ₩284,576 | ₩282,726 | ₩283,410 | +0.24% | 24만 |
|---|
| 2026.04.10 | ₩282,310 | ₩283,893 | ₩281,988 | ₩283,276 | +0.34% | 27.3만 |
|---|
| 2026.04.09 | ₩282,551 | ₩282,873 | ₩281,599 | ₩282,149 | -0.14% | 31.4만 |
|---|
| 2026.04.08 | ₩283,812 | ₩283,879 | ₩280,553 | ₩282,122 | -0.60% | 57.9만 |
|---|
| 2026.04.07 | ₩280,526 | ₩281,787 | ₩279,118 | ₩281,639 | +0.40% | 46.8만 |
|---|
| 2026.04.06 | ₩279,802 | ₩280,969 | ₩279,292 | ₩280,955 | +0.41% | 16.6만 |
|---|
| 2026.04.02 | ₩277,214 | ₩280,714 | ₩277,133 | ₩280,473 | +1.18% | 36.2만 |
|---|
| 2026.04.01 | ₩279,547 | ₩281,063 | ₩278,059 | ₩278,568 | -0.35% | 45.1만 |
|---|
| 2026.03.31 | ₩277,683 | ₩279,266 | ₩277,039 | ₩279,158 | +0.53% | 29.2만 |
|---|
| 2026.03.30 | ₩276,342 | ₩277,240 | ₩275,269 | ₩276,074 | -0.10% | 31.3만 |
|---|
| 2026.03.27 | ₩277,227 | ₩277,281 | ₩275,631 | ₩276,181 | -0.38% | 27.6만 |
|---|
| 2026.03.26 | ₩276,999 | ₩278,287 | ₩276,704 | ₩277,334 | +0.12% | 17.5만 |
|---|
| 2026.03.25 | ₩278,166 | ₩278,957 | ₩277,281 | ₩277,710 | -0.16% | 22.6만 |
|---|
| 2026.03.24 | ₩276,758 | ₩279,105 | ₩276,758 | ₩277,871 | +0.40% | 33.8만 |
|---|
| 2026.03.23 | ₩278,675 | ₩279,199 | ₩276,275 | ₩277,562 | -0.40% | 32.7만 |
|---|
| 2026.03.20 | ₩276,154 | ₩278,112 | ₩275,202 | ₩276,610 | +0.17% | 71.4만 |
|---|
| 2026.03.19 | ₩273,995 | ₩277,603 | ₩273,995 | ₩275,980 | +0.72% | 40.9만 |
|---|
| 2026.03.18 | ₩276,315 | ₩277,334 | ₩275,068 | ₩275,913 | -0.15% | 42.6만 |
|---|
| 2026.03.17 | ₩274,505 | ₩277,562 | ₩273,727 | ₩276,758 | +0.82% | 42만 |
|---|
| 2026.03.16 | ₩273,418 | ₩274,826 | ₩273,043 | ₩274,505 | +0.40% | 64.1만 |
|---|
| 2026.03.13 | ₩271,755 | ₩272,359 | ₩270,951 | ₩272,251 | +0.18% | 39.2만 |
|---|
| 2026.03.12 | ₩269,891 | ₩271,795 | ₩269,596 | ₩271,004 | +0.41% | 38.4만 |
|---|
| 2026.03.11 | ₩272,332 | ₩272,332 | ₩270,079 | ₩270,508 | -0.67% | 55만 |
|---|
| 2026.03.10 | ₩272,131 | ₩274,464 | ₩271,581 | ₩271,769 | -0.13% | 46.9만 |
|---|
| 2026.03.09 | ₩272,184 | ₩273,673 | ₩270,843 | ₩272,815 | +0.23% | 64.1만 |
|---|
| 2026.03.06 | ₩272,278 | ₩273,163 | ₩271,313 | ₩271,849 | -0.16% | 70.1만 |
|---|
| 2026.03.05 | ₩272,533 | ₩273,324 | ₩272,104 | ₩272,587 | +0.02% | 138.4만 |
|---|
| 2026.03.04 | ₩273,673 | ₩274,384 | ₩271,728 | ₩273,029 | -0.24% | 85.7만 |
|---|
| 2026.03.03 | ₩273,955 | ₩275,457 | ₩271,862 | ₩273,110 | -0.31% | 119.9만 |
|---|
| 2026.03.02 | ₩274,008 | ₩274,934 | ₩273,619 | ₩274,813 | +0.29% | 117.2만 |
|---|
| 2026.02.27 | ₩274,531 | ₩275,484 | ₩273,606 | ₩274,303 | -0.08% | 84만 |
|---|
| 2026.02.26 | ₩274,008 | ₩275,618 | ₩274,008 | ₩274,558 | +0.20% | 64.5만 |
|---|
| 2026.02.25 | ₩274,598 | ₩274,800 | ₩273,686 | ₩273,807 | -0.29% | 57.5만 |
|---|
| 2026.02.24 | ₩274,183 | ₩274,880 | ₩273,727 | ₩274,062 | -0.04% | 63.4만 |
|---|
| 2026.02.23 | ₩274,813 | ₩274,920 | ₩273,593 | ₩273,861 | -0.35% | 67.4만 |
|---|
| 2026.02.20 | ₩274,598 | ₩275,618 | ₩273,834 | ₩274,451 | -0.05% | 73.9만 |
|---|
| 2026.02.19 | ₩275,886 | ₩276,087 | ₩274,317 | ₩274,652 | -0.45% | 75.9만 |
|---|
| 2026.02.18 | ₩276,825 | ₩277,375 | ₩275,457 | ₩275,537 | -0.47% | 67.5만 |
|---|
| 2026.02.17 | ₩277,549 | ₩277,978 | ₩275,698 | ₩275,859 | -0.61% | 107.7만 |
|---|
| 2026.02.13 | ₩277,616 | ₩278,340 | ₩276,637 | ₩277,978 | +0.13% | 92만 |
|---|
| 2026.02.12 | ₩278,890 | ₩278,903 | ₩275,805 | ₩277,616 | -0.46% | 159.4만 |
|---|
| 2026.02.11 | ₩278,957 | ₩278,957 | ₩276,677 | ₩277,750 | -0.43% | 171.2만 |
|---|
| 2026.02.10 | ₩276,275 | ₩278,005 | ₩276,100 | ₩276,838 | +0.20% | 125.3만 |
|---|
| 2026.02.09 | ₩278,957 | ₩278,957 | ₩274,719 | ₩275,484 | -1.25% | 152.6만 |
|---|
| 2026.02.06 | ₩276,020 | ₩280,084 | ₩275,645 | ₩276,945 | +0.34% | 174.5만 |
|---|
| 2026.02.05 | ₩273,593 | ₩277,093 | ₩271,997 | ₩275,229 | +0.60% | 277.3만 |
|---|
| 2026.02.04 | ₩275,256 | ₩278,287 | ₩270,508 | ₩272,801 | -0.89% | 844.3만 |
|---|
| 2026.02.03 | ₩191,823 | ₩193,124 | ₩180,678 | ₩183,227 | -4.48% | 55.4만 |
|---|
| 2026.02.02 | ₩188,417 | ₩196,879 | ₩187,183 | ₩192,346 | +2.09% | 27.5만 |
|---|
| 2026.01.30 | ₩192,065 | ₩194,774 | ₩188,444 | ₩191,045 | -0.53% | 32만 |
|---|
| 2026.01.29 | ₩193,969 | ₩197,161 | ₩189,771 | ₩196,531 | +1.32% | 37.3만 |
|---|
| 2026.01.28 | ₩191,126 | ₩196,021 | ₩189,423 | ₩193,446 | +1.21% | 27.4만 |
|---|
| 2026.01.27 | ₩189,718 | ₩191,273 | ₩187,760 | ₩188,444 | -0.67% | 16.6만 |
|---|
| 2026.01.26 | ₩193,527 | ₩194,613 | ₩185,131 | ₩188,578 | -2.56% | 39.5만 |
|---|
| 2026.01.23 | ₩201,707 | ₩202,888 | ₩193,151 | ₩194,935 | -3.36% | 30.1만 |
|---|
| 2026.01.22 | ₩206,536 | ₩210,948 | ₩202,163 | ₩203,129 | -1.65% | 31.1만 |
|---|
| 2026.01.21 | ₩199,119 | ₩206,254 | ₩197,577 | ₩203,773 | +2.34% | 29.3만 |
|---|
| 2026.01.20 | ₩195,257 | ₩199,159 | ₩193,030 | ₩195,015 | -0.12% | 41.9만 |
|---|
| 2026.01.16 | ₩205,557 | ₩207,743 | ₩197,925 | ₩199,481 | -2.96% | 40.7만 |
|---|
| 2026.01.15 | ₩201,479 | ₩206,415 | ₩198,301 | ₩204,953 | +1.72% | 52.7만 |
|---|
| 2026.01.14 | ₩194,586 | ₩200,071 | ₩193,741 | ₩199,897 | +2.73% | 36만 |
|---|
| 2026.01.13 | ₩194,894 | ₩200,903 | ₩194,465 | ₩196,410 | +0.78% | 30.1만 |
|---|
| 2026.01.12 | ₩193,915 | ₩196,544 | ₩190,616 | ₩194,626 | +0.37% | 36.1만 |
|---|
| 2026.01.09 | ₩197,148 | ₩197,537 | ₩192,574 | ₩195,927 | -0.62% | 37.2만 |
|---|
| 2026.01.08 | ₩191,381 | ₩198,314 | ₩190,442 | ₩197,013 | +2.94% | 21.2만 |
|---|
| 2026.01.07 | ₩196,329 | ₩197,148 | ₩191,180 | ₩194,130 | -1.12% | 32.1만 |
|---|
| 2026.01.06 | ₩185,238 | ₩199,159 | ₩181,389 | ₩199,159 | +7.52% | 42.1만 |
|---|
| 2026.01.05 | ₩178,117 | ₩187,666 | ₩177,460 | ₩184,983 | +3.86% | 20.9만 |
|---|
| 2026.01.02 | ₩178,130 | ₩182,127 | ₩176,615 | ₩176,937 | -0.67% | 18.7만 |
|---|
| 2025.12.31 | ₩178,224 | ₩178,801 | ₩174,321 | ₩175,287 | -1.65% | 15.3만 |
|---|
| 2025.12.30 | ₩178,090 | ₩181,081 | ₩176,507 | ₩178,224 | +0.08% | 17.9만 |
|---|
| 2025.12.29 | ₩180,035 | ₩181,859 | ₩176,601 | ₩177,969 | -1.15% | 12.4만 |
|---|
| 2025.12.26 | ₩181,255 | ₩181,268 | ₩179,056 | ₩180,222 | -0.57% | 8.6만 |
|---|
| 2025.12.24 | ₩182,422 | ₩182,422 | ₩179,109 | ₩180,611 | -0.99% | 8.3만 |
|---|
| 2025.12.23 | ₩181,040 | ₩183,374 | ₩179,699 | ₩181,510 | +0.26% | 17.6만 |
|---|
| 2025.12.22 | ₩184,206 | ₩186,727 | ₩181,443 | ₩182,180 | -1.10% | 19만 |
|---|
| 2025.12.19 | ₩181,577 | ₩183,870 | ₩180,115 | ₩181,094 | -0.27% | 40.2만 |
|---|
| 2025.12.18 | ₩179,726 | ₩183,817 | ₩179,297 | ₩180,370 | +0.36% | 31.9만 |
|---|
| 2025.12.17 | ₩180,209 | ₩187,773 | ₩176,306 | ₩177,647 | -1.42% | 51만 |
|---|
| 2025.12.16 | ₩180,209 | ₩183,468 | ₩178,814 | ₩180,169 | -0.02% | 28만 |
|---|
| 2025.12.15 | ₩183,468 | ₩185,158 | ₩177,594 | ₩180,437 | -1.65% | 39.1만 |
|---|
| 2025.12.12 | ₩190,442 | ₩190,925 | ₩181,604 | ₩182,918 | -3.95% | 34.3만 |
|---|
| 2025.12.11 | ₩196,504 | ₩196,504 | ₩190,428 | ₩191,743 | -2.42% | 27.2만 |
|---|
| 2025.12.10 | ₩189,208 | ₩196,638 | ₩187,599 | ₩195,605 | +3.38% | 29만 |
|---|
| 2025.12.09 | ₩186,901 | ₩191,488 | ₩185,144 | ₩189,624 | +1.46% | 28.5만 |
|---|
| 2025.12.08 | ₩191,072 | ₩192,172 | ₩185,077 | ₩186,781 | -2.25% | 26.9만 |
|---|
| 2025.12.05 | ₩187,491 | ₩191,703 | ₩186,298 | ₩189,798 | +1.23% | 32.4만 |
|---|
| 2025.12.04 | ₩184,353 | ₩188,953 | ₩183,709 | ₩186,070 | +0.93% | 36.4만 |
|---|
| 2025.12.03 | ₩175,139 | ₩184,970 | ₩173,611 | ₩184,648 | +5.43% | 25.4만 |
|---|
| 2025.12.02 | ₩171,277 | ₩175,408 | ₩170,325 | ₩173,530 | +1.32% | 24.4만 |
|---|
| 2025.12.01 | ₩168,501 | ₩170,848 | ₩167,723 | ₩169,842 | +0.80% | 22.1만 |
|---|
| 2025.11.28 | ₩169,292 | ₩171,760 | ₩168,756 | ₩171,103 | +1.07% | 13.6만 |
|---|
| 2025.11.26 | ₩165,510 | ₩169,896 | ₩165,242 | ₩169,145 | +2.20% | 24.3만 |
|---|
| 2025.11.25 | ₩162,761 | ₩165,792 | ₩161,420 | ₩165,631 | +1.76% | 21.2만 |
|---|
| 2025.11.24 | ₩161,111 | ₩166,073 | ₩160,682 | ₩162,439 | +0.82% | 29.2만 |
|---|
| 2025.11.21 | ₩156,176 | ₩162,975 | ₩154,915 | ₩162,171 | +3.84% | 36만 |
|---|
| 2025.11.20 | ₩161,648 | ₩163,056 | ₩155,317 | ₩155,680 | -3.69% | 26.6만 |
|---|
| 2025.11.19 | ₩156,431 | ₩160,011 | ₩156,431 | ₩158,241 | +1.16% | 31.5만 |
|---|
| 2025.11.18 | ₩157,530 | ₩159,569 | ₩155,210 | ₩156,498 | -0.66% | 26.9만 |
|---|
| 2025.11.17 | ₩161,755 | ₩163,472 | ₩155,867 | ₩157,477 | -2.64% | 19.7만 |
|---|
| 2025.11.14 | ₩161,889 | ₩165,470 | ₩160,682 | ₩163,472 | +0.98% | 21.2만 |
|---|
| 2025.11.13 | ₩170,097 | ₩171,572 | ₩164,612 | ₩165,899 | -2.47% | 27.4만 |
|---|
| 2025.11.12 | ₩172,350 | ₩174,683 | ₩169,359 | ₩170,258 | -1.21% | 18.5만 |
|---|
| 2025.11.11 | ₩175,072 | ₩175,555 | ₩168,434 | ₩171,143 | -2.24% | 33.5만 |
|---|
| 2025.11.10 | ₩172,940 | ₩176,360 | ₩171,250 | ₩175,193 | +1.30% | 30.5만 |
|---|
| 2025.11.07 | ₩171,787 | ₩173,128 | ₩166,865 | ₩169,547 | -1.30% | 30.5만 |
|---|
| 2025.11.06 | ₩172,766 | ₩178,372 | ₩170,003 | ₩174,683 | +1.11% | 42.4만 |
|---|
| 2025.11.05 | ₩170,620 | ₩176,253 | ₩166,301 | ₩173,691 | +1.80% | 39.3만 |
|---|
| 2025.11.04 | ₩170,057 | ₩171,599 | ₩160,977 | ₩170,016 | -0.02% | 43.8만 |
|---|
| 2025.11.03 | ₩175,086 | ₩176,977 | ₩169,493 | ₩171,612 | -1.98% | 49.3만 |
|---|
| 2025.10.31 | ₩175,877 | ₩177,902 | ₩174,804 | ₩175,797 | -0.05% | 26.7만 |
|---|
| 2025.10.30 | ₩176,950 | ₩180,357 | ₩175,448 | ₩176,682 | -0.15% | 21.4만 |
|---|
| 2025.10.29 | ₩183,589 | ₩183,924 | ₩175,864 | ₩177,473 | -3.33% | 24.2만 |
|---|
| 2025.10.28 | ₩180,973 | ₩188,256 | ₩178,197 | ₩183,455 | +1.37% | 29.1만 |
|---|
| 2025.10.27 | ₩182,422 | ₩183,602 | ₩179,257 | ₩181,255 | -0.64% | 27만 |
|---|
| 2025.10.24 | ₩183,937 | ₩183,937 | ₩180,061 | ₩181,215 | -1.48% | 16.8만 |
|---|
| 2025.10.23 | ₩175,435 | ₩181,054 | ₩174,670 | ₩180,357 | +2.81% | 15.6만 |
|---|
| 2025.10.22 | ₩175,931 | ₩178,425 | ₩173,678 | ₩176,856 | +0.53% | 32.6만 |
|---|
| 2025.10.21 | ₩182,864 | ₩183,146 | ₩178,036 | ₩179,766 | -1.69% | 23.7만 |
|---|
| 2025.10.20 | ₩184,715 | ₩187,599 | ₩179,136 | ₩184,380 | -0.18% | 22.4만 |
|---|
| 2025.10.17 | ₩183,066 | ₩184,903 | ₩181,067 | ₩182,543 | -0.29% | 17.3만 |
|---|
| 2025.10.16 | ₩185,506 | ₩186,338 | ₩180,947 | ₩184,782 | -0.39% | 21.5만 |
|---|
| 2025.10.15 | ₩178,787 | ₩184,259 | ₩176,776 | ₩184,125 | +2.99% | 21.5만 |
|---|
| 2025.10.14 | ₩167,830 | ₩177,030 | ₩167,830 | ₩175,408 | +4.51% | 22.5만 |
|---|
| 2025.10.13 | ₩169,426 | ₩174,348 | ₩168,246 | ₩173,074 | +2.15% | 21.9만 |
|---|
| 2025.10.10 | ₩179,418 | ₩179,766 | ₩163,284 | ₩163,860 | -8.67% | 41.7만 |
|---|