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 | ₩295,992 | ₩296,566 | ₩295,258 | ₩296,352 | +0.12% | 15.2만 |
| 2026.10.08 | ₩296,112 | ₩296,673 | ₩295,698 | ₩295,965 | -0.05% | 56.5만 |
| 2026.10.07 | ₩297,500 | ₩297,500 | ₩295,765 | ₩296,232 | -0.43% | 33.9만 |
| 2026.10.06 | ₩297,180 | ₩297,700 | ₩297,006 | ₩297,126 | -0.02% | 30.8만 |
| 2026.10.05 | ₩296,753 | ₩297,820 | ₩296,686 | ₩297,367 | +0.21% | 38.4만 |
| 2026.10.02 | ₩297,634 | ₩298,301 | ₩296,619 | ₩297,313 | -0.11% | 30.4만 |
| 2026.10.01 | ₩295,672 | ₩297,527 | ₩295,618 | ₩296,980 | +0.44% | 38.2만 |
| 2026.09.30 | ₩296,165 | ₩296,219 | ₩295,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩295,738 |
| -0.14% |
| 27.9만 |
| 2026.09.29 | ₩295,124 | ₩295,738 | ₩295,004 | ₩295,191 | +0.02% | 45.3만 |
|---|
| 2026.09.28 | ₩295,752 | ₩296,032 | ₩294,671 | ₩295,004 | -0.25% | 13.7만 |
|---|
| 2026.09.25 | ₩295,365 | ₩295,752 | ₩294,884 | ₩295,285 | -0.03% | 16.2만 |
|---|
| 2026.09.24 | ₩295,899 | ₩296,526 | ₩295,164 | ₩295,471 | -0.14% | 43.4만 |
|---|
| 2026.09.23 | ₩296,259 | ₩296,779 | ₩295,084 | ₩295,298 | -0.32% | 20.2만 |
|---|
| 2026.09.22 | ₩294,964 | ₩296,499 | ₩294,631 | ₩296,259 | +0.44% | 16.6만 |
|---|
| 2026.09.21 | ₩294,964 | ₩295,031 | ₩294,003 | ₩294,791 | -0.06% | 47만 |
|---|
| 2026.09.18 | ₩293,443 | ₩294,430 | ₩293,376 | ₩294,297 | +0.29% | 37.4만 |
|---|
| 2026.09.17 | ₩293,790 | ₩293,950 | ₩292,936 | ₩293,229 | -0.19% | 19.3만 |
|---|
| 2026.09.16 | ₩293,630 | ₩294,230 | ₩293,069 | ₩293,243 | -0.13% | 16.6만 |
|---|
| 2026.09.15 | ₩292,695 | ₩293,670 | ₩292,562 | ₩293,590 | +0.31% | 23.3만 |
|---|
| 2026.09.14 | ₩292,629 | ₩293,576 | ₩292,295 | ₩292,669 | +0.01% | 31.5만 |
|---|
| 2026.09.11 | ₩292,775 | ₩294,310 | ₩292,428 | ₩294,070 | +0.44% | 12.7만 |
|---|
| 2026.09.10 | ₩293,376 | ₩293,429 | ₩289,465 | ₩292,495 | -0.30% | 50.4만 |
|---|
| 2026.09.09 | ₩294,030 | ₩294,030 | ₩292,562 | ₩293,389 | -0.22% | 17만 |
|---|
| 2026.09.08 | ₩294,964 | ₩294,964 | ₩293,523 | ₩293,630 | -0.45% | 20.7만 |
|---|
| 2026.09.04 | ₩296,953 | ₩296,953 | ₩293,563 | ₩294,404 | -0.86% | 34.7만 |
|---|
| 2026.09.03 | ₩293,630 | ₩294,737 | ₩293,630 | ₩294,577 | +0.32% | 36.3만 |
|---|
| 2026.09.02 | ₩292,295 | ₩294,244 | ₩292,295 | ₩293,937 | +0.56% | 61.1만 |
|---|
| 2026.09.01 | ₩291,801 | ₩292,735 | ₩291,801 | ₩292,455 | +0.22% | 32.5만 |
|---|
| 2026.08.31 | ₩292,268 | ₩292,562 | ₩291,214 | ₩292,362 | +0.03% | 43만 |
|---|
| 2026.08.28 | ₩292,562 | ₩292,562 | ₩291,601 | ₩291,681 | -0.30% | 24.7만 |
|---|
| 2026.08.27 | ₩291,895 | ₩292,375 | ₩291,561 | ₩292,228 | +0.11% | 20.6만 |
|---|
| 2026.08.26 | ₩291,614 | ₩292,428 | ₩291,307 | ₩292,068 | +0.16% | 15.3만 |
|---|
| 2026.08.25 | ₩291,307 | ₩291,828 | ₩290,760 | ₩291,454 | +0.05% | 34만 |
|---|
| 2026.08.24 | ₩290,960 | ₩291,414 | ₩290,440 | ₩291,067 | +0.04% | 27.6만 |
|---|
| 2026.08.21 | ₩291,828 | ₩291,881 | ₩290,760 | ₩290,960 | -0.30% | 43만 |
|---|
| 2026.08.20 | ₩292,295 | ₩292,442 | ₩290,680 | ₩291,094 | -0.41% | 39.5만 |
|---|
| 2026.08.19 | ₩292,829 | ₩292,829 | ₩291,881 | ₩292,188 | -0.22% | 34.6만 |
|---|
| 2026.08.18 | ₩292,201 | ₩292,695 | ₩291,628 | ₩292,295 | +0.03% | 21.4만 |
|---|
| 2026.08.17 | ₩291,868 | ₩292,936 | ₩291,694 | ₩292,682 | +0.28% | 27.1만 |
|---|
| 2026.08.14 | ₩291,241 | ₩292,121 | ₩291,227 | ₩291,507 | +0.09% | 23.9만 |
|---|
| 2026.08.13 | ₩292,495 | ₩292,562 | ₩290,653 | ₩291,361 | -0.39% | 23.9만 |
|---|
| 2026.08.12 | ₩291,387 | ₩292,896 | ₩291,281 | ₩292,068 | +0.23% | 25.4만 |
|---|
| 2026.08.11 | ₩291,761 | ₩292,615 | ₩291,107 | ₩292,215 | +0.16% | 17.6만 |
|---|
| 2026.08.10 | ₩292,575 | ₩292,575 | ₩290,960 | ₩291,534 | -0.36% | 19.2만 |
|---|
| 2026.08.07 | ₩291,828 | ₩292,855 | ₩291,801 | ₩292,575 | +0.26% | 16.7만 |
|---|
| 2026.08.06 | ₩291,494 | ₩293,296 | ₩291,494 | ₩291,588 | +0.03% | 17.1만 |
|---|
| 2026.08.05 | ₩292,161 | ₩292,161 | ₩290,867 | ₩291,267 | -0.31% | 18.9만 |
|---|
| 2026.08.04 | ₩291,160 | ₩292,602 | ₩290,693 | ₩291,481 | +0.11% | 17.4만 |
|---|
| 2026.08.03 | ₩290,747 | ₩291,614 | ₩290,693 | ₩290,960 | +0.07% | 18.2만 |
|---|
| 2026.07.31 | ₩289,906 | ₩291,200 | ₩289,425 | ₩290,293 | +0.13% | 28만 |
|---|
| 2026.07.30 | ₩289,946 | ₩291,347 | ₩288,745 | ₩289,532 | -0.14% | 31.2만 |
|---|
| 2026.07.29 | ₩290,293 | ₩290,707 | ₩288,625 | ₩288,878 | -0.49% | 40만 |
|---|
| 2026.07.28 | ₩289,626 | ₩291,294 | ₩289,198 | ₩289,959 | +0.12% | 39.5만 |
|---|
| 2026.07.27 | ₩290,693 | ₩290,693 | ₩289,385 | ₩290,013 | -0.23% | 21.8만 |
|---|
| 2026.07.24 | ₩289,919 | ₩290,199 | ₩289,172 | ₩289,465 | -0.16% | 21.9만 |
|---|
| 2026.07.23 | ₩289,626 | ₩290,360 | ₩288,331 | ₩289,305 | -0.11% | 40.5만 |
|---|
| 2026.07.22 | ₩290,880 | ₩290,880 | ₩289,639 | ₩289,852 | -0.35% | 36.5만 |
|---|
| 2026.07.21 | ₩290,813 | ₩291,094 | ₩289,946 | ₩290,159 | -0.22% | 24.8만 |
|---|
| 2026.07.20 | ₩290,546 | ₩290,920 | ₩289,959 | ₩290,106 | -0.15% | 29.2만 |
|---|
| 2026.07.17 | ₩290,159 | ₩291,321 | ₩290,026 | ₩290,253 | +0.03% | 35.6만 |
|---|
| 2026.07.16 | ₩291,054 | ₩291,868 | ₩290,934 | ₩291,454 | +0.14% | 36.4만 |
|---|
| 2026.07.15 | ₩290,693 | ₩292,108 | ₩290,693 | ₩291,214 | +0.18% | 27.5만 |
|---|
| 2026.07.14 | ₩292,922 | ₩292,922 | ₩290,360 | ₩290,960 | -0.67% | 24.1만 |
|---|
| 2026.07.13 | ₩291,841 | ₩292,442 | ₩291,094 | ₩291,961 | +0.04% | 17.5만 |
|---|
| 2026.07.10 | ₩291,868 | ₩292,549 | ₩291,588 | ₩291,801 | -0.02% | 38.4만 |
|---|
| 2026.07.09 | ₩292,295 | ₩292,322 | ₩291,134 | ₩291,868 | -0.15% | 20.6만 |
|---|
| 2026.07.08 | ₩290,333 | ₩292,735 | ₩290,039 | ₩291,387 | +0.36% | 21.7만 |
|---|
| 2026.07.07 | ₩290,026 | ₩291,200 | ₩290,026 | ₩290,693 | +0.23% | 21.1만 |
|---|
| 2026.07.06 | ₩290,894 | ₩291,948 | ₩289,799 | ₩290,386 | -0.17% | 40.5만 |
|---|
| 2026.07.02 | ₩291,227 | ₩291,694 | ₩290,253 | ₩291,254 | +0.01% | 62.3만 |
|---|
| 2026.07.01 | ₩291,014 | ₩292,669 | ₩290,159 | ₩291,467 | +0.16% | 132.9만 |
|---|
| 2026.06.30 | ₩292,589 | ₩293,216 | ₩289,959 | ₩291,708 | -0.30% | 43.6만 |
|---|
| 2026.06.29 | ₩292,081 | ₩292,775 | ₩289,692 | ₩292,335 | +0.09% | 31.7만 |
|---|
| 2026.06.26 | ₩290,800 | ₩293,056 | ₩288,972 | ₩291,521 | +0.25% | 207.6만 |
|---|
| 2026.06.25 | ₩291,788 | ₩292,095 | ₩289,212 | ₩290,894 | -0.31% | 58.2만 |
|---|
| 2026.06.24 | ₩291,935 | ₩292,989 | ₩290,240 | ₩290,960 | -0.33% | 50만 |
|---|
| 2026.06.23 | ₩291,748 | ₩293,243 | ₩291,628 | ₩291,921 | +0.06% | 29.8만 |
|---|
| 2026.06.22 | ₩293,630 | ₩293,630 | ₩292,669 | ₩293,336 | -0.10% | 37.4만 |
|---|
| 2026.06.18 | ₩293,403 | ₩293,963 | ₩291,641 | ₩293,296 | -0.04% | 73.5만 |
|---|
| 2026.06.17 | ₩293,256 | ₩293,256 | ₩291,374 | ₩291,774 | -0.51% | 100.4만 |
|---|
| 2026.06.16 | ₩293,630 | ₩294,097 | ₩292,081 | ₩292,962 | -0.23% | 23.9만 |
|---|
| 2026.06.15 | ₩293,296 | ₩294,831 | ₩292,068 | ₩294,083 | +0.27% | 35.1만 |
|---|
| 2026.06.12 | ₩291,895 | ₩293,189 | ₩291,014 | ₩292,976 | +0.37% | 21.1만 |
|---|
| 2026.06.11 | ₩291,067 | ₩292,802 | ₩289,906 | ₩292,161 | +0.38% | 33.7만 |
|---|
| 2026.06.10 | ₩290,907 | ₩291,441 | ₩289,759 | ₩290,800 | -0.04% | 43.2만 |
|---|
| 2026.06.09 | ₩292,415 | ₩293,002 | ₩289,666 | ₩292,028 | -0.13% | 94.9만 |
|---|
| 2026.06.08 | ₩292,228 | ₩292,468 | ₩290,693 | ₩291,227 | -0.34% | 28만 |
|---|
| 2026.06.05 | ₩292,148 | ₩292,562 | ₩290,533 | ₩291,107 | -0.36% | 53만 |
|---|
| 2026.06.04 | ₩292,215 | ₩293,202 | ₩291,814 | ₩292,295 | +0.03% | 26.3만 |
|---|
| 2026.06.03 | ₩292,095 | ₩292,909 | ₩291,708 | ₩292,468 | +0.13% | 36만 |
|---|
| 2026.06.02 | ₩290,920 | ₩292,295 | ₩290,813 | ₩291,961 | +0.36% | 25.7만 |
|---|
| 2026.06.01 | ₩290,186 | ₩292,108 | ₩289,906 | ₩290,800 | +0.21% | 26.3만 |
|---|
| 2026.05.29 | ₩291,507 | ₩291,507 | ₩289,319 | ₩290,426 | -0.37% | 65.7만 |
|---|
| 2026.05.28 | ₩291,120 | ₩291,588 | ₩290,934 | ₩291,507 | +0.13% | 21.9만 |
|---|
| 2026.05.27 | ₩292,362 | ₩292,562 | ₩290,867 | ₩291,040 | -0.45% | 37.6만 |
|---|
| 2026.05.26 | ₩290,333 | ₩292,522 | ₩290,333 | ₩292,362 | +0.70% | 52.9만 |
|---|
| 2026.05.22 | ₩290,159 | ₩291,080 | ₩290,013 | ₩290,293 | +0.05% | 50만 |
|---|
| 2026.05.21 | ₩289,479 | ₩290,413 | ₩289,265 | ₩290,039 | +0.19% | 27.1만 |
|---|
| 2026.05.20 | ₩289,626 | ₩289,959 | ₩288,771 | ₩289,479 | -0.05% | 24.5만 |
|---|
| 2026.05.19 | ₩287,397 | ₩289,492 | ₩286,983 | ₩288,905 | +0.52% | 35.4만 |
|---|
| 2026.05.18 | ₩289,399 | ₩289,946 | ₩288,932 | ₩289,092 | -0.11% | 34.1만 |
|---|
| 2026.05.15 | ₩288,091 | ₩289,892 | ₩288,091 | ₩289,078 | +0.34% | 57.4만 |
|---|
| 2026.05.14 | ₩289,626 | ₩290,440 | ₩289,078 | ₩290,039 | +0.14% | 35만 |
|---|
| 2026.05.13 | ₩290,693 | ₩290,693 | ₩289,065 | ₩289,559 | -0.39% | 48.9만 |
|---|
| 2026.05.12 | ₩289,852 | ₩290,079 | ₩288,264 | ₩289,065 | -0.27% | 36만 |
|---|
| 2026.05.11 | ₩290,093 | ₩290,920 | ₩288,905 | ₩289,906 | -0.06% | 43.8만 |
|---|
| 2026.05.08 | ₩290,960 | ₩291,294 | ₩289,799 | ₩290,226 | -0.25% | 23.2만 |
|---|
| 2026.05.07 | ₩289,012 | ₩291,134 | ₩288,958 | ₩290,480 | +0.51% | 44.6만 |
|---|
| 2026.05.06 | ₩289,626 | ₩290,440 | ₩287,797 | ₩289,012 | -0.21% | 65.3만 |
|---|
| 2026.05.05 | ₩290,159 | ₩291,868 | ₩289,412 | ₩291,321 | +0.40% | 48.2만 |
|---|
| 2026.05.04 | ₩290,853 | ₩290,947 | ₩288,678 | ₩289,626 | -0.42% | 30.7만 |
|---|
| 2026.05.01 | ₩289,626 | ₩291,574 | ₩289,425 | ₩291,281 | +0.57% | 43.4만 |
|---|
| 2026.04.30 | ₩289,999 | ₩290,880 | ₩288,998 | ₩290,560 | +0.19% | 55.9만 |
|---|
| 2026.04.29 | ₩287,624 | ₩290,066 | ₩287,624 | ₩289,879 | +0.78% | 40.9만 |
|---|
| 2026.04.28 | ₩286,956 | ₩288,131 | ₩285,955 | ₩287,904 | +0.33% | 68.6만 |
|---|
| 2026.04.27 | ₩287,624 | ₩288,238 | ₩285,888 | ₩286,956 | -0.23% | 55만 |
|---|
| 2026.04.24 | ₩284,687 | ₩287,944 | ₩284,687 | ₩287,624 | +1.03% | 61.1만 |
|---|
| 2026.04.23 | ₩286,956 | ₩286,956 | ₩284,407 | ₩286,316 | -0.22% | 45.6만 |
|---|
| 2026.04.22 | ₩287,837 | ₩289,025 | ₩285,622 | ₩285,928 | -0.66% | 41.3만 |
|---|
| 2026.04.21 | ₩285,541 | ₩286,863 | ₩285,541 | ₩286,329 | +0.28% | 41.5만 |
|---|
| 2026.04.20 | ₩284,887 | ₩285,622 | ₩283,780 | ₩285,541 | +0.23% | 32.2만 |
|---|
| 2026.04.17 | ₩283,326 | ₩285,275 | ₩283,086 | ₩284,140 | +0.29% | 27.6만 |
|---|
| 2026.04.16 | ₩282,538 | ₩283,526 | ₩281,764 | ₩283,326 | +0.28% | 29.6만 |
|---|
| 2026.04.15 | ₩281,364 | ₩282,872 | ₩281,364 | ₩282,792 | +0.51% | 34.7만 |
|---|
| 2026.04.14 | ₩282,285 | ₩282,952 | ₩281,551 | ₩281,698 | -0.21% | 31.4만 |
|---|
| 2026.04.13 | ₩281,364 | ₩283,206 | ₩281,364 | ₩282,045 | +0.24% | 24만 |
|---|
| 2026.04.10 | ₩280,950 | ₩282,525 | ₩280,630 | ₩281,911 | +0.34% | 27.3만 |
|---|
| 2026.04.09 | ₩281,190 | ₩281,511 | ₩280,243 | ₩280,790 | -0.14% | 31.4만 |
|---|
| 2026.04.08 | ₩282,445 | ₩282,512 | ₩279,202 | ₩280,763 | -0.60% | 57.9만 |
|---|
| 2026.04.07 | ₩279,175 | ₩280,430 | ₩277,774 | ₩280,283 | +0.40% | 46.8만 |
|---|
| 2026.04.06 | ₩278,454 | ₩279,615 | ₩277,947 | ₩279,602 | +0.41% | 16.6만 |
|---|
| 2026.04.02 | ₩275,878 | ₩279,362 | ₩275,798 | ₩279,122 | +1.18% | 36.2만 |
|---|
| 2026.04.01 | ₩278,201 | ₩279,709 | ₩276,719 | ₩277,226 | -0.35% | 45.1만 |
|---|
| 2026.03.31 | ₩276,345 | ₩277,920 | ₩275,705 | ₩277,814 | +0.53% | 29.2만 |
|---|
| 2026.03.30 | ₩275,011 | ₩275,905 | ₩273,943 | ₩274,744 | -0.10% | 31.3만 |
|---|
| 2026.03.27 | ₩275,892 | ₩275,945 | ₩274,303 | ₩274,851 | -0.38% | 27.6만 |
|---|
| 2026.03.26 | ₩275,665 | ₩276,946 | ₩275,371 | ₩275,998 | +0.12% | 17.5만 |
|---|
| 2026.03.25 | ₩276,826 | ₩277,613 | ₩275,945 | ₩276,372 | -0.16% | 22.6만 |
|---|
| 2026.03.24 | ₩275,425 | ₩277,760 | ₩275,425 | ₩276,532 | +0.40% | 33.8만 |
|---|
| 2026.03.23 | ₩277,333 | ₩277,854 | ₩274,944 | ₩276,225 | -0.40% | 32.7만 |
|---|
| 2026.03.20 | ₩274,824 | ₩276,773 | ₩273,876 | ₩275,278 | +0.17% | 71.4만 |
|---|
| 2026.03.19 | ₩272,675 | ₩276,265 | ₩272,675 | ₩274,650 | +0.72% | 40.9만 |
|---|
| 2026.03.18 | ₩274,984 | ₩275,998 | ₩273,743 | ₩274,584 | -0.15% | 42.6만 |
|---|
| 2026.03.17 | ₩273,182 | ₩276,225 | ₩272,408 | ₩275,425 | +0.82% | 42만 |
|---|
| 2026.03.16 | ₩272,101 | ₩273,503 | ₩271,727 | ₩273,182 | +0.40% | 64.1만 |
|---|
| 2026.03.13 | ₩270,446 | ₩271,047 | ₩269,645 | ₩270,940 | +0.18% | 39.2만 |
|---|
| 2026.03.12 | ₩268,591 | ₩270,486 | ₩268,297 | ₩269,699 | +0.41% | 38.4만 |
|---|
| 2026.03.11 | ₩271,020 | ₩271,020 | ₩268,778 | ₩269,205 | -0.67% | 55만 |
|---|
| 2026.03.10 | ₩270,820 | ₩273,142 | ₩270,273 | ₩270,460 | -0.13% | 46.9만 |
|---|
| 2026.03.09 | ₩270,873 | ₩272,355 | ₩269,539 | ₩271,501 | +0.23% | 64.1만 |
|---|
| 2026.03.06 | ₩270,967 | ₩271,848 | ₩270,006 | ₩270,540 | -0.16% | 70.1만 |
|---|
| 2026.03.05 | ₩271,220 | ₩272,008 | ₩270,793 | ₩271,274 | +0.02% | 138.4만 |
|---|
| 2026.03.04 | ₩272,355 | ₩273,062 | ₩270,420 | ₩271,714 | -0.24% | 85.7만 |
|---|
| 2026.03.03 | ₩272,635 | ₩274,130 | ₩270,553 | ₩271,794 | -0.31% | 119.9만 |
|---|
| 2026.03.02 | ₩272,688 | ₩273,609 | ₩272,301 | ₩273,489 | +0.29% | 117.2만 |
|---|
| 2026.02.27 | ₩273,209 | ₩274,157 | ₩272,288 | ₩272,982 | -0.08% | 84만 |
|---|
| 2026.02.26 | ₩272,688 | ₩274,290 | ₩272,688 | ₩273,236 | +0.20% | 64.5만 |
|---|
| 2026.02.25 | ₩273,276 | ₩273,476 | ₩272,368 | ₩272,488 | -0.29% | 57.5만 |
|---|
| 2026.02.24 | ₩272,862 | ₩273,556 | ₩272,408 | ₩272,742 | -0.04% | 63.4만 |
|---|
| 2026.02.23 | ₩273,489 | ₩273,596 | ₩272,275 | ₩272,542 | -0.35% | 67.4만 |
|---|
| 2026.02.20 | ₩273,276 | ₩274,290 | ₩272,515 | ₩273,129 | -0.05% | 73.9만 |
|---|
| 2026.02.19 | ₩274,557 | ₩274,757 | ₩272,995 | ₩273,329 | -0.45% | 75.9만 |
|---|
| 2026.02.18 | ₩275,491 | ₩276,039 | ₩274,130 | ₩274,210 | -0.47% | 67.5만 |
|---|
| 2026.02.17 | ₩276,212 | ₩276,639 | ₩274,370 | ₩274,530 | -0.61% | 107.7만 |
|---|
| 2026.02.13 | ₩276,279 | ₩276,999 | ₩275,304 | ₩276,639 | +0.13% | 92만 |
|---|
| 2026.02.12 | ₩277,547 | ₩277,560 | ₩274,477 | ₩276,279 | -0.46% | 159.4만 |
|---|
| 2026.02.11 | ₩277,613 | ₩277,613 | ₩275,344 | ₩276,412 | -0.43% | 171.2만 |
|---|
| 2026.02.10 | ₩274,944 | ₩276,666 | ₩274,771 | ₩275,505 | +0.20% | 125.3만 |
|---|
| 2026.02.09 | ₩277,613 | ₩277,613 | ₩273,396 | ₩274,157 | -1.25% | 152.6만 |
|---|
| 2026.02.06 | ₩274,690 | ₩278,735 | ₩274,317 | ₩275,611 | +0.34% | 174.5만 |
|---|
| 2026.02.05 | ₩272,275 | ₩275,758 | ₩270,686 | ₩273,903 | +0.60% | 277.3만 |
|---|
| 2026.02.04 | ₩273,930 | ₩276,946 | ₩269,205 | ₩271,487 | -0.89% | 844.3만 |
|---|
| 2026.02.03 | ₩190,899 | ₩192,194 | ₩179,808 | ₩182,344 | -4.48% | 55.4만 |
|---|
| 2026.02.02 | ₩187,509 | ₩195,931 | ₩186,281 | ₩191,420 | +2.09% | 27.5만 |
|---|
| 2026.01.30 | ₩191,140 | ₩193,836 | ₩187,536 | ₩190,125 | -0.53% | 32만 |
|---|
| 2026.01.29 | ₩193,035 | ₩196,211 | ₩188,857 | ₩195,584 | +1.32% | 37.3만 |
|---|
| 2026.01.28 | ₩190,205 | ₩195,077 | ₩188,510 | ₩192,514 | +1.21% | 27.4만 |
|---|
| 2026.01.27 | ₩188,804 | ₩190,352 | ₩186,855 | ₩187,536 | -0.67% | 16.6만 |
|---|
| 2026.01.26 | ₩192,594 | ₩193,675 | ₩184,239 | ₩187,669 | -2.56% | 39.5만 |
|---|
| 2026.01.23 | ₩200,736 | ₩201,910 | ₩192,221 | ₩193,996 | -3.36% | 30.1만 |
|---|
| 2026.01.22 | ₩205,541 | ₩209,932 | ₩201,190 | ₩202,151 | -1.65% | 31.1만 |
|---|
| 2026.01.21 | ₩198,160 | ₩205,260 | ₩196,625 | ₩202,791 | +2.34% | 29.3만 |
|---|
| 2026.01.20 | ₩194,316 | ₩198,200 | ₩192,100 | ₩194,076 | -0.12% | 41.9만 |
|---|
| 2026.01.16 | ₩204,566 | ₩206,742 | ₩196,972 | ₩198,520 | -2.96% | 40.7만 |
|---|
| 2026.01.15 | ₩200,509 | ₩205,421 | ₩197,346 | ₩203,966 | +1.72% | 52.7만 |
|---|
| 2026.01.14 | ₩193,649 | ₩199,108 | ₩192,808 | ₩198,934 | +2.73% | 36만 |
|---|
| 2026.01.13 | ₩193,956 | ₩199,935 | ₩193,529 | ₩195,464 | +0.78% | 30.1만 |
|---|
| 2026.01.12 | ₩192,981 | ₩195,597 | ₩189,698 | ₩193,689 | +0.37% | 36.1만 |
|---|
| 2026.01.09 | ₩196,198 | ₩196,585 | ₩191,647 | ₩194,983 | -0.62% | 37.2만 |
|---|
| 2026.01.08 | ₩190,459 | ₩197,359 | ₩189,525 | ₩196,064 | +2.94% | 21.2만 |
|---|
| 2026.01.07 | ₩195,384 | ₩196,198 | ₩190,259 | ₩193,195 | -1.12% | 32.1만 |
|---|
| 2026.01.06 | ₩184,346 | ₩198,200 | ₩180,515 | ₩198,200 | +7.52% | 42.1만 |
|---|
| 2026.01.05 | ₩177,259 | ₩186,762 | ₩176,605 | ₩184,092 | +3.86% | 20.9만 |
|---|
| 2026.01.02 | ₩177,272 | ₩181,250 | ₩175,764 | ₩176,084 | -0.67% | 18.7만 |
|---|
| 2025.12.31 | ₩177,366 | ₩177,940 | ₩173,482 | ₩174,443 | -1.65% | 15.3만 |
|---|
| 2025.12.30 | ₩177,232 | ₩180,208 | ₩175,657 | ₩177,366 | +0.08% | 17.9만 |
|---|
| 2025.12.29 | ₩179,167 | ₩180,983 | ₩175,751 | ₩177,112 | -1.15% | 12.4만 |
|---|
| 2025.12.26 | ₩180,382 | ₩180,395 | ₩178,193 | ₩179,354 | -0.57% | 8.6만 |
|---|
| 2025.12.24 | ₩181,543 | ₩181,543 | ₩178,247 | ₩179,741 | -0.99% | 8.3만 |
|---|
| 2025.12.23 | ₩180,168 | ₩182,491 | ₩178,834 | ₩180,636 | +0.26% | 17.6만 |
|---|
| 2025.12.22 | ₩183,318 | ₩185,827 | ₩180,569 | ₩181,303 | -1.10% | 19만 |
|---|
| 2025.12.19 | ₩180,702 | ₩182,985 | ₩179,248 | ₩180,222 | -0.27% | 40.2만 |
|---|
| 2025.12.18 | ₩178,860 | ₩182,931 | ₩178,433 | ₩179,501 | +0.36% | 31.9만 |
|---|
| 2025.12.17 | ₩179,341 | ₩186,869 | ₩175,457 | ₩176,792 | -1.42% | 51만 |
|---|
| 2025.12.16 | ₩179,341 | ₩182,584 | ₩177,953 | ₩179,301 | -0.02% | 28만 |
|---|
| 2025.12.15 | ₩182,584 | ₩184,266 | ₩176,738 | ₩179,568 | -1.65% | 39.1만 |
|---|
| 2025.12.12 | ₩189,525 | ₩190,005 | ₩180,729 | ₩182,037 | -3.95% | 34.3만 |
|---|
| 2025.12.11 | ₩195,557 | ₩195,557 | ₩189,511 | ₩190,819 | -2.42% | 27.2만 |
|---|
| 2025.12.10 | ₩188,297 | ₩195,691 | ₩186,695 | ₩194,663 | +3.38% | 29만 |
|---|
| 2025.12.09 | ₩186,001 | ₩190,566 | ₩184,253 | ₩188,710 | +1.46% | 28.5만 |
|---|
| 2025.12.08 | ₩190,152 | ₩191,246 | ₩184,186 | ₩185,881 | -2.25% | 26.9만 |
|---|
| 2025.12.05 | ₩186,588 | ₩190,779 | ₩185,400 | ₩188,884 | +1.23% | 32.4만 |
|---|
| 2025.12.04 | ₩183,465 | ₩188,043 | ₩182,824 | ₩185,174 | +0.93% | 36.4만 |
|---|
| 2025.12.03 | ₩174,296 | ₩184,079 | ₩172,774 | ₩183,759 | +5.43% | 25.4만 |
|---|
| 2025.12.02 | ₩170,452 | ₩174,563 | ₩169,504 | ₩172,694 | +1.32% | 24.4만 |
|---|
| 2025.12.01 | ₩167,689 | ₩170,025 | ₩166,915 | ₩169,024 | +0.80% | 22.1만 |
|---|
| 2025.11.28 | ₩168,477 | ₩170,932 | ₩167,943 | ₩170,278 | +1.07% | 13.6만 |
|---|
| 2025.11.26 | ₩164,713 | ₩169,077 | ₩164,446 | ₩168,330 | +2.20% | 24.3만 |
|---|
| 2025.11.25 | ₩161,977 | ₩164,993 | ₩160,642 | ₩164,833 | +1.76% | 21.2만 |
|---|
| 2025.11.24 | ₩160,335 | ₩165,273 | ₩159,908 | ₩161,656 | +0.82% | 29.2만 |
|---|
| 2025.11.21 | ₩155,423 | ₩162,190 | ₩154,169 | ₩161,390 | +3.84% | 36만 |
|---|
| 2025.11.20 | ₩160,869 | ₩162,270 | ₩154,569 | ₩154,930 | -3.69% | 26.6만 |
|---|
| 2025.11.19 | ₩155,677 | ₩159,241 | ₩155,677 | ₩157,479 | +1.16% | 31.5만 |
|---|
| 2025.11.18 | ₩156,772 | ₩158,800 | ₩154,463 | ₩155,744 | -0.66% | 26.9만 |
|---|
| 2025.11.17 | ₩160,976 | ₩162,684 | ₩155,117 | ₩156,718 | -2.64% | 19.7만 |
|---|
| 2025.11.14 | ₩161,109 | ₩164,673 | ₩159,908 | ₩162,684 | +0.98% | 21.2만 |
|---|
| 2025.11.13 | ₩169,277 | ₩170,746 | ₩163,819 | ₩165,100 | -2.47% | 27.4만 |
|---|
| 2025.11.12 | ₩171,520 | ₩173,842 | ₩168,543 | ₩169,438 | -1.21% | 18.5만 |
|---|
| 2025.11.11 | ₩174,229 | ₩174,710 | ₩167,622 | ₩170,319 | -2.24% | 33.5만 |
|---|
| 2025.11.10 | ₩172,107 | ₩175,510 | ₩170,425 | ₩174,349 | +1.30% | 30.5만 |
|---|
| 2025.11.07 | ₩170,959 | ₩172,294 | ₩166,061 | ₩168,730 | -1.30% | 30.5만 |
|---|
| 2025.11.06 | ₩171,933 | ₩177,512 | ₩169,184 | ₩173,842 | +1.11% | 42.4만 |
|---|
| 2025.11.05 | ₩169,798 | ₩175,404 | ₩165,500 | ₩172,854 | +1.80% | 39.3만 |
|---|
| 2025.11.04 | ₩169,237 | ₩170,772 | ₩160,202 | ₩169,197 | -0.02% | 43.8만 |
|---|
| 2025.11.03 | ₩174,242 | ₩176,124 | ₩168,677 | ₩170,786 | -1.98% | 49.3만 |
|---|
| 2025.10.31 | ₩175,030 | ₩177,045 | ₩173,962 | ₩174,950 | -0.05% | 26.7만 |
|---|
| 2025.10.30 | ₩176,098 | ₩179,488 | ₩174,603 | ₩175,831 | -0.15% | 21.4만 |
|---|
| 2025.10.29 | ₩182,704 | ₩183,038 | ₩175,017 | ₩176,618 | -3.33% | 24.2만 |
|---|
| 2025.10.28 | ₩180,102 | ₩187,349 | ₩177,339 | ₩182,571 | +1.37% | 29.1만 |
|---|
| 2025.10.27 | ₩181,543 | ₩182,718 | ₩178,393 | ₩180,382 | -0.64% | 27만 |
|---|
| 2025.10.24 | ₩183,051 | ₩183,051 | ₩179,194 | ₩180,342 | -1.48% | 16.8만 |
|---|
| 2025.10.23 | ₩174,589 | ₩180,182 | ₩173,829 | ₩179,488 | +2.81% | 15.6만 |
|---|
| 2025.10.22 | ₩175,083 | ₩177,566 | ₩172,841 | ₩176,004 | +0.53% | 32.6만 |
|---|
| 2025.10.21 | ₩181,984 | ₩182,264 | ₩177,179 | ₩178,900 | -1.69% | 23.7만 |
|---|
| 2025.10.20 | ₩183,825 | ₩186,695 | ₩178,273 | ₩183,492 | -0.18% | 22.4만 |
|---|
| 2025.10.17 | ₩182,184 | ₩184,012 | ₩180,195 | ₩181,663 | -0.29% | 17.3만 |
|---|
| 2025.10.16 | ₩184,613 | ₩185,440 | ₩180,075 | ₩183,892 | -0.39% | 21.5만 |
|---|
| 2025.10.15 | ₩177,926 | ₩183,372 | ₩175,924 | ₩183,238 | +2.99% | 21.5만 |
|---|
| 2025.10.14 | ₩167,022 | ₩176,178 | ₩167,022 | ₩174,563 | +4.51% | 22.5만 |
|---|
| 2025.10.13 | ₩168,610 | ₩173,508 | ₩167,436 | ₩172,240 | +2.15% | 21.9만 |
|---|
| 2025.10.10 | ₩178,553 | ₩178,900 | ₩162,497 | ₩163,071 | -8.67% | 41.7만 |
|---|