시장 데이터를 불러오는 중
전체 종목
실바코 그룹 과거 주가
Silvaco Group, Inc. - Common Stock · SVCO · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Silvaco Group, Inc. - Common Stock · SVCO · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,894 | ₩11,115 | ₩10,600 | ₩10,888 | -0.06% | 21만 |
| 2026.10.08 | ₩11,122 | ₩11,122 | ₩10,586 | ₩10,707 | -3.73% | 45만 |
| 2026.10.07 | ₩11,390 | ₩11,410 | ₩11,122 | ₩11,256 | -1.18% | 16.1만 |
| 2026.10.06 | ₩12,020 | ₩12,167 | ₩11,524 | ₩11,578 | -3.68% | 16.2만 |
| 2026.10.05 | ₩12,221 | ₩12,221 | ₩11,739 | ₩11,913 | -2.52% | 27.3만 |
| 2026.10.02 | ₩12,288 | ₩12,395 | ₩11,899 | ₩12,261 | -0.22% | 40.3만 |
| 2026.10.01 | ₩11,765 | ₩13,025 | ₩11,658 | ₩12,087 | +2.73% | 80.5만 |
| 2026.09.30 | ₩11,256 | ₩12,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,739 |
| +4.29% |
| 59.9만 |
| 2026.09.29 | ₩11,069 | ₩11,363 | ₩10,600 | ₩11,323 | +2.30% | 35.1만 |
|---|
| 2026.09.28 | ₩11,002 | ₩11,377 | ₩10,801 | ₩10,921 | -0.73% | 32.2만 |
|---|
| 2026.09.25 | ₩11,350 | ₩11,811 | ₩11,015 | ₩11,203 | -1.30% | 46.6만 |
|---|
| 2026.09.24 | ₩10,881 | ₩11,377 | ₩10,512 | ₩11,337 | +4.19% | 40.9만 |
|---|
| 2026.09.23 | ₩10,720 | ₩11,186 | ₩10,439 | ₩11,069 | +3.25% | 56.5만 |
|---|
| 2026.09.22 | ₩9,836 | ₩10,868 | ₩9,796 | ₩10,774 | +9.54% | 83.7만 |
|---|
| 2026.09.21 | ₩9,313 | ₩10,037 | ₩9,260 | ₩9,849 | +5.76% | 45.4만 |
|---|
| 2026.09.18 | ₩9,032 | ₩9,327 | ₩8,817 | ₩9,166 | +1.48% | 62만 |
|---|
| 2026.09.17 | ₩8,884 | ₩9,260 | ₩8,829 | ₩8,992 | +1.21% | 36만 |
|---|
| 2026.09.16 | ₩8,549 | ₩8,737 | ₩8,456 | ₩8,697 | +1.72% | 24.2만 |
|---|
| 2026.09.15 | ₩8,670 | ₩8,670 | ₩8,362 | ₩8,469 | -2.32% | 38.3만 |
|---|
| 2026.09.14 | ₩8,603 | ₩8,827 | ₩8,442 | ₩8,670 | +0.78% | 33.2만 |
|---|
| 2026.09.11 | ₩8,884 | ₩9,313 | ₩8,750 | ₩8,992 | +1.21% | 51.3만 |
|---|
| 2026.09.10 | ₩8,831 | ₩9,166 | ₩8,643 | ₩8,724 | -1.21% | 29.9만 |
|---|
| 2026.09.09 | ₩8,965 | ₩9,313 | ₩8,938 | ₩9,179 | +2.39% | 37.5만 |
|---|
| 2026.09.08 | ₩8,844 | ₩9,246 | ₩8,844 | ₩9,059 | +2.42% | 20.5만 |
|---|
| 2026.09.04 | ₩8,630 | ₩8,804 | ₩8,569 | ₩8,764 | +1.55% | 18만 |
|---|
| 2026.09.03 | ₩8,362 | ₩8,724 | ₩8,308 | ₩8,549 | +2.24% | 22.1만 |
|---|
| 2026.09.02 | ₩8,670 | ₩8,670 | ₩8,335 | ₩8,362 | -3.55% | 20만 |
|---|
| 2026.09.01 | ₩9,059 | ₩9,273 | ₩8,650 | ₩8,750 | -3.40% | 24.2만 |
|---|
| 2026.08.31 | ₩9,152 | ₩9,572 | ₩9,005 | ₩9,300 | +1.61% | 43.6만 |
|---|
| 2026.08.28 | ₩9,675 | ₩9,836 | ₩9,112 | ₩9,193 | -4.99% | 37.3만 |
|---|
| 2026.08.27 | ₩9,152 | ₩9,983 | ₩9,152 | ₩9,702 | +6.00% | 30.6만 |
|---|
| 2026.08.26 | ₩9,059 | ₩9,427 | ₩8,992 | ₩9,018 | -0.44% | 18.5만 |
|---|
| 2026.08.25 | ₩9,273 | ₩9,434 | ₩8,898 | ₩9,126 | -1.59% | 27만 |
|---|
| 2026.08.24 | ₩8,938 | ₩9,206 | ₩8,442 | ₩9,179 | +2.70% | 33.5만 |
|---|
| 2026.08.21 | ₩9,139 | ₩9,260 | ₩8,616 | ₩9,018 | -1.32% | 41.7만 |
|---|
| 2026.08.20 | ₩8,858 | ₩9,072 | ₩8,434 | ₩9,045 | +2.12% | 34.7만 |
|---|
| 2026.08.19 | ₩9,206 | ₩9,273 | ₩8,590 | ₩8,938 | -2.91% | 31.6만 |
|---|
| 2026.08.18 | ₩9,273 | ₩9,809 | ₩8,858 | ₩9,112 | -1.73% | 47.8만 |
|---|
| 2026.08.17 | ₩9,755 | ₩10,157 | ₩9,715 | ₩9,849 | +0.96% | 22.3만 |
|---|
| 2026.08.14 | ₩9,889 | ₩10,010 | ₩9,635 | ₩9,729 | -1.63% | 28.4만 |
|---|
| 2026.08.13 | ₩10,090 | ₩10,238 | ₩9,822 | ₩9,889 | -1.99% | 39.3만 |
|---|
| 2026.08.12 | ₩10,506 | ₩10,506 | ₩9,769 | ₩9,916 | -5.61% | 62.2만 |
|---|
| 2026.08.11 | ₩9,836 | ₩10,271 | ₩9,556 | ₩10,171 | +3.41% | 41.6만 |
|---|
| 2026.08.10 | ₩10,345 | ₩11,176 | ₩9,702 | ₩9,876 | -4.53% | 68.8만 |
|---|
| 2026.08.07 | ₩10,278 | ₩10,512 | ₩9,380 | ₩10,251 | -0.26% | 102.4만 |
|---|
| 2026.08.06 | ₩10,868 | ₩12,060 | ₩10,667 | ₩11,538 | +6.17% | 59.6만 |
|---|
| 2026.08.05 | ₩11,739 | ₩12,328 | ₩11,089 | ₩11,122 | -5.25% | 33.8만 |
|---|
| 2026.08.04 | ₩11,337 | ₩11,966 | ₩11,203 | ₩11,765 | +3.78% | 36.6만 |
|---|
| 2026.08.03 | ₩10,305 | ₩10,988 | ₩10,064 | ₩10,948 | +6.24% | 38.2만 |
|---|
| 2026.07.31 | ₩10,519 | ₩11,256 | ₩10,050 | ₩10,425 | -0.89% | 37.5만 |
|---|
| 2026.07.30 | ₩9,715 | ₩10,265 | ₩9,327 | ₩10,171 | +4.69% | 36만 |
|---|
| 2026.07.29 | ₩9,983 | ₩10,278 | ₩9,233 | ₩9,260 | -7.25% | 55.9만 |
|---|
| 2026.07.28 | ₩10,090 | ₩10,305 | ₩9,447 | ₩10,077 | -0.13% | 44.1만 |
|---|
| 2026.07.27 | ₩10,814 | ₩11,069 | ₩10,238 | ₩10,466 | -3.22% | 31.4만 |
|---|
| 2026.07.24 | ₩10,687 | ₩10,814 | ₩10,131 | ₩10,399 | -2.70% | 29.8만 |
|---|
| 2026.07.23 | ₩10,827 | ₩11,337 | ₩10,372 | ₩10,693 | -1.24% | 27.6만 |
|---|
| 2026.07.22 | ₩11,471 | ₩11,705 | ₩11,043 | ₩11,069 | -3.50% | 19.9만 |
|---|
| 2026.07.21 | ₩10,961 | ₩11,940 | ₩10,707 | ₩11,819 | +7.82% | 36.4만 |
|---|
| 2026.07.20 | ₩10,640 | ₩11,203 | ₩10,345 | ₩10,519 | -1.13% | 27.7만 |
|---|
| 2026.07.17 | ₩11,417 | ₩11,534 | ₩10,579 | ₩10,640 | -6.81% | 63.8만 |
|---|
| 2026.07.16 | ₩13,641 | ₩13,641 | ₩11,859 | ₩12,020 | -11.89% | 54.2만 |
|---|
| 2026.07.15 | ₩13,829 | ₩14,151 | ₩13,266 | ₩13,950 | +0.87% | 25.7만 |
|---|
| 2026.07.14 | ₩13,829 | ₩14,293 | ₩13,521 | ₩13,695 | -0.97% | 26.5만 |
|---|
| 2026.07.13 | ₩14,057 | ₩14,390 | ₩13,481 | ₩13,521 | -3.81% | 29.9만 |
|---|
| 2026.07.10 | ₩15,142 | ₩15,316 | ₩14,218 | ₩14,553 | -3.89% | 23.4만 |
|---|
| 2026.07.09 | ₩15,008 | ₩15,672 | ₩14,693 | ₩15,156 | +0.98% | 49.8만 |
|---|
| 2026.07.08 | ₩13,092 | ₩14,861 | ₩13,092 | ₩14,700 | +12.28% | 47.9만 |
|---|
| 2026.07.07 | ₩14,553 | ₩14,667 | ₩13,052 | ₩13,347 | -8.29% | 68.7만 |
|---|
| 2026.07.06 | ₩15,169 | ₩16,295 | ₩14,814 | ₩15,008 | -1.06% | 53.7만 |
|---|
| 2026.07.02 | ₩17,005 | ₩17,139 | ₩13,749 | ₩14,874 | -12.53% | 84.4만 |
|---|
| 2026.07.01 | ₩17,903 | ₩19,283 | ₩17,058 | ₩17,139 | -4.27% | 59.6만 |
|---|
| 2026.06.30 | ₩16,268 | ₩18,546 | ₩15,946 | ₩18,479 | +13.59% | 52.3만 |
|---|
| 2026.06.29 | ₩16,000 | ₩16,670 | ₩15,115 | ₩16,616 | +3.85% | 40.2만 |
|---|
| 2026.06.26 | ₩15,611 | ₩16,328 | ₩15,169 | ₩16,027 | +2.66% | 115.4만 |
|---|
| 2026.06.25 | ₩16,402 | ₩16,616 | ₩14,847 | ₩16,013 | -2.37% | 40.4만 |
|---|
| 2026.06.24 | ₩17,192 | ₩17,407 | ₩15,182 | ₩15,839 | -7.87% | 60.7만 |
|---|
| 2026.06.23 | ₩16,402 | ₩17,648 | ₩16,080 | ₩17,259 | +5.23% | 68.5만 |
|---|
| 2026.06.22 | ₩17,420 | ₩18,720 | ₩17,300 | ₩17,688 | +1.54% | 54.7만 |
|---|
| 2026.06.18 | ₩17,152 | ₩18,104 | ₩16,053 | ₩17,889 | +4.30% | 70.2만 |
|---|
| 2026.06.17 | ₩15,986 | ₩17,152 | ₩15,852 | ₩16,924 | +5.87% | 43.9만 |
|---|
| 2026.06.16 | ₩16,750 | ₩17,353 | ₩16,000 | ₩16,053 | -4.16% | 65.9만 |
|---|
| 2026.06.15 | ₩16,362 | ₩16,576 | ₩14,593 | ₩16,415 | +0.33% | 62.1만 |
|---|
| 2026.06.12 | ₩15,249 | ₩16,415 | ₩14,003 | ₩16,308 | +6.94% | 51.6만 |
|---|
| 2026.06.11 | ₩15,290 | ₩16,027 | ₩14,606 | ₩15,370 | +0.53% | 58만 |
|---|
| 2026.06.10 | ₩14,968 | ₩16,543 | ₩14,893 | ₩15,383 | +2.78% | 52만 |
|---|
| 2026.06.09 | ₩16,027 | ₩16,603 | ₩14,432 | ₩15,290 | -4.60% | 73.5만 |
|---|
| 2026.06.08 | ₩15,517 | ₩16,482 | ₩15,022 | ₩15,397 | -0.78% | 78.1만 |
|---|
| 2026.06.05 | ₩17,514 | ₩17,527 | ₩14,767 | ₩15,142 | -13.54% | 130.3만 |
|---|
| 2026.06.04 | ₩16,616 | ₩18,267 | ₩16,013 | ₩17,527 | +5.48% | 99.8만 |
|---|
| 2026.06.03 | ₩17,554 | ₩18,948 | ₩16,750 | ₩16,991 | -3.21% | 219.2만 |
|---|
| 2026.06.02 | ₩13,936 | ₩16,388 | ₩13,695 | ₩16,308 | +17.02% | 146.9만 |
|---|
| 2026.06.01 | ₩13,226 | ₩14,325 | ₩13,052 | ₩14,298 | +8.11% | 43.9만 |
|---|
| 2026.05.29 | ₩13,132 | ₩13,132 | ₩12,382 | ₩12,945 | -1.43% | 28.4만 |
|---|
| 2026.05.28 | ₩13,199 | ₩13,367 | ₩12,864 | ₩12,958 | -1.83% | 18.1만 |
|---|
| 2026.05.27 | ₩13,280 | ₩13,494 | ₩12,945 | ₩13,132 | -1.11% | 25.2만 |
|---|
| 2026.05.26 | ₩13,306 | ₩13,306 | ₩12,851 | ₩13,159 | -1.11% | 27.8만 |
|---|
| 2026.05.22 | ₩12,864 | ₩13,333 | ₩12,422 | ₩13,052 | +1.46% | 55.3만 |
|---|
| 2026.05.21 | ₩12,409 | ₩12,750 | ₩12,074 | ₩12,703 | +2.38% | 48.3만 |
|---|
| 2026.05.20 | ₩12,409 | ₩12,770 | ₩12,154 | ₩12,462 | +0.43% | 32.2만 |
|---|
| 2026.05.19 | ₩12,596 | ₩12,717 | ₩11,993 | ₩12,409 | -1.49% | 39.3만 |
|---|
| 2026.05.18 | ₩13,601 | ₩13,601 | ₩12,371 | ₩12,663 | -6.90% | 50.5만 |
|---|
| 2026.05.15 | ₩14,285 | ₩14,445 | ₩13,427 | ₩13,521 | -5.35% | 35만 |
|---|
| 2026.05.14 | ₩14,338 | ₩14,854 | ₩13,990 | ₩14,298 | -0.28% | 57.4만 |
|---|
| 2026.05.13 | ₩14,218 | ₩14,419 | ₩13,708 | ₩14,298 | +0.57% | 32.3만 |
|---|
| 2026.05.12 | ₩14,673 | ₩14,935 | ₩13,896 | ₩14,285 | -2.65% | 42.7만 |
|---|
| 2026.05.11 | ₩15,960 | ₩16,710 | ₩14,593 | ₩14,914 | -6.55% | 53.2만 |
|---|
| 2026.05.08 | ₩16,161 | ₩16,630 | ₩14,405 | ₩15,397 | -4.73% | 53.3만 |
|---|
| 2026.05.07 | ₩16,750 | ₩17,159 | ₩15,745 | ₩16,161 | -3.52% | 54만 |
|---|
| 2026.05.06 | ₩16,161 | ₩16,750 | ₩15,852 | ₩16,697 | +3.32% | 49.6만 |
|---|
| 2026.05.05 | ₩15,718 | ₩16,335 | ₩15,424 | ₩16,147 | +2.73% | 31.1만 |
|---|
| 2026.05.04 | ₩14,968 | ₩16,000 | ₩14,780 | ₩15,531 | +3.76% | 52.4만 |
|---|
| 2026.05.01 | ₩13,668 | ₩15,022 | ₩13,574 | ₩15,008 | +9.80% | 44.5만 |
|---|
| 2026.04.30 | ₩13,226 | ₩13,936 | ₩12,777 | ₩13,682 | +3.44% | 31만 |
|---|
| 2026.04.29 | ₩13,373 | ₩13,641 | ₩13,052 | ₩13,226 | -1.10% | 23.5만 |
|---|
| 2026.04.28 | ₩13,829 | ₩13,903 | ₩12,811 | ₩13,400 | -3.10% | 46.4만 |
|---|
| 2026.04.27 | ₩13,400 | ₩14,171 | ₩13,347 | ₩14,164 | +5.70% | 41.9만 |
|---|
| 2026.04.24 | ₩12,261 | ₩13,384 | ₩12,248 | ₩13,306 | +8.52% | 41.1만 |
|---|
| 2026.04.23 | ₩11,658 | ₩12,241 | ₩11,243 | ₩12,114 | +3.91% | 44.9만 |
|---|
| 2026.04.22 | ₩11,873 | ₩11,993 | ₩11,530 | ₩11,832 | -0.34% | 15.1만 |
|---|
| 2026.04.21 | ₩11,873 | ₩11,940 | ₩11,511 | ₩11,698 | -1.47% | 28.5만 |
|---|
| 2026.04.20 | ₩11,417 | ₩11,926 | ₩11,363 | ₩11,792 | +3.29% | 26.4만 |
|---|
| 2026.04.17 | ₩11,497 | ₩11,658 | ₩11,337 | ₩11,430 | -0.58% | 28.1만 |
|---|
| 2026.04.16 | ₩11,310 | ₩11,511 | ₩11,189 | ₩11,310 | 0.00% | 29.8만 |
|---|
| 2026.04.15 | ₩10,586 | ₩11,524 | ₩10,559 | ₩11,149 | +5.32% | 37.7만 |
|---|
| 2026.04.14 | ₩9,970 | ₩10,774 | ₩9,946 | ₩10,559 | +5.91% | 50.4만 |
|---|
| 2026.04.13 | ₩9,528 | ₩10,131 | ₩9,273 | ₩9,916 | +4.08% | 32.5만 |
|---|
| 2026.04.10 | ₩9,863 | ₩9,915 | ₩9,487 | ₩9,702 | -1.63% | 18.8만 |
|---|
| 2026.04.09 | ₩9,836 | ₩9,903 | ₩9,621 | ₩9,836 | 0.00% | 19.1만 |
|---|
| 2026.04.08 | ₩10,131 | ₩10,251 | ₩9,635 | ₩9,849 | -2.78% | 31.8만 |
|---|
| 2026.04.07 | ₩9,581 | ₩9,970 | ₩9,353 | ₩9,863 | +2.94% | 33.5만 |
|---|
| 2026.04.06 | ₩9,822 | ₩10,131 | ₩9,568 | ₩9,648 | -1.77% | 34만 |
|---|
| 2026.04.02 | ₩9,420 | ₩9,755 | ₩9,126 | ₩9,635 | +2.28% | 26만 |
|---|
| 2026.04.01 | ₩9,581 | ₩9,769 | ₩9,434 | ₩9,621 | +0.42% | 32.4만 |
|---|
| 2026.03.31 | ₩9,514 | ₩9,635 | ₩9,286 | ₩9,487 | -0.28% | 23.9만 |
|---|
| 2026.03.30 | ₩9,313 | ₩9,608 | ₩9,059 | ₩9,514 | +2.16% | 33.8만 |
|---|
| 2026.03.27 | ₩9,581 | ₩9,675 | ₩9,126 | ₩9,246 | -3.50% | 32.2만 |
|---|
| 2026.03.26 | ₩9,554 | ₩9,970 | ₩8,965 | ₩9,729 | +1.82% | 42.6만 |
|---|
| 2026.03.25 | ₩9,474 | ₩9,675 | ₩9,273 | ₩9,568 | +0.99% | 29.9만 |
|---|
| 2026.03.24 | ₩9,688 | ₩9,903 | ₩8,992 | ₩9,273 | -4.29% | 62.5만 |
|---|
| 2026.03.23 | ₩8,482 | ₩9,715 | ₩8,362 | ₩9,702 | +14.38% | 74.7만 |
|---|
| 2026.03.20 | ₩8,389 | ₩9,309 | ₩8,335 | ₩8,496 | +1.28% | 78.9만 |
|---|
| 2026.03.19 | ₩7,973 | ₩8,724 | ₩7,585 | ₩8,563 | +7.39% | 88.8만 |
|---|
| 2026.03.18 | ₩6,633 | ₩8,201 | ₩6,472 | ₩8,121 | +22.42% | 148.9만 |
|---|
| 2026.03.17 | ₩6,767 | ₩6,861 | ₩6,526 | ₩6,660 | -1.58% | 42만 |
|---|
| 2026.03.16 | ₩6,968 | ₩7,223 | ₩6,579 | ₩6,767 | -2.88% | 159.3만 |
|---|
| 2026.03.13 | ₩5,762 | ₩7,142 | ₩5,105 | ₩6,740 | +16.98% | 1204.7만 |
|---|
| 2026.03.12 | ₩4,382 | ₩4,489 | ₩4,342 | ₩4,422 | +0.92% | 20.7만 |
|---|
| 2026.03.11 | ₩4,449 | ₩4,623 | ₩4,315 | ₩4,462 | +0.30% | 5만 |
|---|
| 2026.03.10 | ₩4,409 | ₩4,608 | ₩4,328 | ₩4,449 | +0.91% | 10.7만 |
|---|
| 2026.03.09 | ₩4,261 | ₩4,476 | ₩4,114 | ₩4,409 | +3.46% | 13.6만 |
|---|
| 2026.03.06 | ₩4,355 | ₩4,402 | ₩4,288 | ₩4,328 | -0.62% | 8.4만 |
|---|
| 2026.03.05 | ₩4,583 | ₩4,690 | ₩4,386 | ₩4,529 | -1.17% | 6.3만 |
|---|
| 2026.03.04 | ₩4,476 | ₩4,717 | ₩4,343 | ₩4,623 | +3.29% | 5.3만 |
|---|
| 2026.03.03 | ₩4,395 | ₩4,583 | ₩4,221 | ₩4,449 | +1.22% | 8.8만 |
|---|
| 2026.03.02 | ₩4,368 | ₩4,636 | ₩4,368 | ₩4,543 | +3.99% | 7.6만 |
|---|
| 2026.02.27 | ₩4,516 | ₩4,697 | ₩4,422 | ₩4,502 | -0.30% | 8.2만 |
|---|
| 2026.02.26 | ₩4,603 | ₩4,791 | ₩4,409 | ₩4,623 | +0.44% | 10.3만 |
|---|
| 2026.02.25 | ₩4,650 | ₩4,878 | ₩4,476 | ₩4,596 | -1.15% | 6.1만 |
|---|
| 2026.02.24 | ₩4,489 | ₩4,690 | ₩4,402 | ₩4,556 | +1.49% | 7.2만 |
|---|
| 2026.02.23 | ₩4,703 | ₩4,703 | ₩4,355 | ₩4,462 | -5.13% | 12.3만 |
|---|
| 2026.02.20 | ₩4,811 | ₩4,958 | ₩4,717 | ₩4,757 | -1.11% | 8.5만 |
|---|
| 2026.02.19 | ₩4,797 | ₩4,858 | ₩4,690 | ₩4,837 | +0.84% | 8만 |
|---|
| 2026.02.18 | ₩4,770 | ₩5,038 | ₩4,770 | ₩4,864 | +1.97% | 11.2만 |
|---|
| 2026.02.17 | ₩4,945 | ₩4,945 | ₩4,623 | ₩4,730 | -4.34% | 5.6만 |
|---|
| 2026.02.13 | ₩4,918 | ₩5,032 | ₩4,844 | ₩4,945 | +0.54% | 8.5만 |
|---|
| 2026.02.12 | ₩4,998 | ₩5,018 | ₩4,596 | ₩4,931 | -1.34% | 15.4만 |
|---|
| 2026.02.11 | ₩5,105 | ₩5,105 | ₩4,811 | ₩4,931 | -3.41% | 8.6만 |
|---|
| 2026.02.10 | ₩5,052 | ₩5,420 | ₩4,998 | ₩4,998 | -1.06% | 8.4만 |
|---|
| 2026.02.09 | ₩5,119 | ₩5,139 | ₩4,925 | ₩5,092 | -0.52% | 13.6만 |
|---|
| 2026.02.06 | ₩4,958 | ₩5,333 | ₩4,878 | ₩5,213 | +5.14% | 12.2만 |
|---|
| 2026.02.05 | ₩5,172 | ₩5,239 | ₩4,784 | ₩4,811 | -6.99% | 22.8만 |
|---|
| 2026.02.04 | ₩5,534 | ₩5,682 | ₩5,105 | ₩5,239 | -5.33% | 30.8만 |
|---|
| 2026.02.03 | ₩6,124 | ₩6,124 | ₩5,434 | ₩5,548 | -9.41% | 20.5만 |
|---|
| 2026.02.02 | ₩5,990 | ₩6,191 | ₩5,896 | ₩5,990 | 0.00% | 16.4만 |
|---|
| 2026.01.30 | ₩6,070 | ₩6,110 | ₩5,896 | ₩6,003 | -1.10% | 10.8만 |
|---|
| 2026.01.29 | ₩6,124 | ₩6,164 | ₩5,816 | ₩6,110 | -0.22% | 12.5만 |
|---|
| 2026.01.28 | ₩6,191 | ₩6,570 | ₩6,023 | ₩6,084 | -1.73% | 21.2만 |
|---|
| 2026.01.27 | ₩6,285 | ₩6,445 | ₩6,110 | ₩6,204 | -1.28% | 14.8만 |
|---|
| 2026.01.26 | ₩6,606 | ₩6,714 | ₩6,231 | ₩6,311 | -4.46% | 7.2만 |
|---|
| 2026.01.23 | ₩6,633 | ₩7,022 | ₩6,445 | ₩6,646 | +0.20% | 14.5만 |
|---|
| 2026.01.22 | ₩6,338 | ₩6,834 | ₩6,238 | ₩6,633 | +4.65% | 19만 |
|---|
| 2026.01.21 | ₩5,909 | ₩6,499 | ₩5,903 | ₩6,244 | +5.67% | 16.8만 |
|---|
| 2026.01.20 | ₩5,896 | ₩6,003 | ₩5,789 | ₩5,909 | +0.23% | 17.5만 |
|---|
| 2026.01.16 | ₩6,164 | ₩6,378 | ₩5,909 | ₩6,030 | -2.17% | 17.8만 |
|---|
| 2026.01.15 | ₩5,923 | ₩6,298 | ₩5,909 | ₩6,164 | +4.07% | 25.6만 |
|---|
| 2026.01.14 | ₩5,829 | ₩5,930 | ₩5,648 | ₩5,869 | +0.69% | 15.1만 |
|---|
| 2026.01.13 | ₩6,003 | ₩6,010 | ₩5,802 | ₩5,909 | -1.56% | 6.7만 |
|---|
| 2026.01.12 | ₩5,856 | ₩6,030 | ₩5,767 | ₩5,950 | +1.60% | 5.7만 |
|---|
| 2026.01.09 | ₩5,963 | ₩6,231 | ₩5,829 | ₩5,883 | -1.35% | 5.2만 |
|---|
| 2026.01.08 | ₩6,298 | ₩6,392 | ₩5,936 | ₩5,963 | -5.32% | 5.5만 |
|---|
| 2026.01.07 | ₩6,298 | ₩6,526 | ₩6,224 | ₩6,298 | 0.00% | 16.4만 |
|---|
| 2026.01.06 | ₩5,869 | ₩6,444 | ₩5,869 | ₩6,298 | +7.31% | 19.8만 |
|---|
| 2026.01.05 | ₩5,561 | ₩5,963 | ₩5,467 | ₩5,869 | +5.54% | 24.4만 |
|---|
| 2026.01.02 | ₩5,494 | ₩5,735 | ₩5,420 | ₩5,548 | +0.98% | 16.8만 |
|---|
| 2025.12.31 | ₩5,548 | ₩5,548 | ₩5,373 | ₩5,427 | -2.17% | 58.6만 |
|---|
| 2025.12.30 | ₩5,548 | ₩5,655 | ₩5,534 | ₩5,548 | 0.00% | 16.2만 |
|---|
| 2025.12.29 | ₩5,655 | ₩5,675 | ₩5,481 | ₩5,548 | -1.90% | 21.1만 |
|---|
| 2025.12.26 | ₩5,749 | ₩5,762 | ₩5,025 | ₩5,695 | -0.93% | 29.1만 |
|---|
| 2025.12.24 | ₩5,723 | ₩5,923 | ₩5,723 | ₩5,816 | +1.62% | 6.7만 |
|---|
| 2025.12.23 | ₩5,829 | ₩5,983 | ₩5,682 | ₩5,869 | +0.69% | 14.8만 |
|---|
| 2025.12.22 | ₩5,695 | ₩6,084 | ₩5,588 | ₩5,896 | +3.53% | 21.4만 |
|---|
| 2025.12.19 | ₩5,802 | ₩5,856 | ₩5,615 | ₩5,695 | -1.85% | 24.5만 |
|---|
| 2025.12.18 | ₩5,883 | ₩6,043 | ₩5,628 | ₩5,829 | -0.91% | 13.7만 |
|---|
| 2025.12.17 | ₩5,789 | ₩6,030 | ₩5,742 | ₩5,869 | +1.39% | 17.6만 |
|---|
| 2025.12.16 | ₩5,427 | ₩5,775 | ₩5,427 | ₩5,762 | +6.17% | 7.3만 |
|---|
| 2025.12.15 | ₩6,017 | ₩6,017 | ₩5,426 | ₩5,481 | -8.91% | 10.6만 |
|---|
| 2025.12.12 | ₩5,909 | ₩6,097 | ₩5,762 | ₩5,869 | -0.68% | 11만 |
|---|
| 2025.12.11 | ₩5,668 | ₩5,970 | ₩5,548 | ₩5,896 | +4.02% | 16.2만 |
|---|
| 2025.12.10 | ₩5,454 | ₩5,869 | ₩5,414 | ₩5,628 | +3.19% | 35.7만 |
|---|
| 2025.12.09 | ₩5,360 | ₩5,628 | ₩5,266 | ₩5,414 | +1.00% | 36.6만 |
|---|
| 2025.12.08 | ₩5,427 | ₩5,507 | ₩4,623 | ₩5,132 | -5.43% | 43.8만 |
|---|
| 2025.12.05 | ₩5,963 | ₩6,043 | ₩5,320 | ₩5,387 | -9.66% | 27.3만 |
|---|
| 2025.12.04 | ₩6,151 | ₩6,285 | ₩5,574 | ₩5,963 | -3.05% | 58.5만 |
|---|
| 2025.12.03 | ₩5,842 | ₩6,298 | ₩5,802 | ₩6,177 | +5.73% | 21.4만 |
|---|
| 2025.12.02 | ₩6,030 | ₩6,157 | ₩5,829 | ₩5,883 | -2.44% | 10.4만 |
|---|
| 2025.12.01 | ₩6,204 | ₩6,378 | ₩5,950 | ₩5,976 | -3.67% | 15.3만 |
|---|
| 2025.11.28 | ₩5,896 | ₩6,097 | ₩5,702 | ₩6,097 | +3.41% | 3.2만 |
|---|
| 2025.11.26 | ₩5,708 | ₩5,936 | ₩5,534 | ₩5,909 | +3.52% | 20.1만 |
|---|
| 2025.11.25 | ₩5,574 | ₩5,821 | ₩5,467 | ₩5,708 | +2.40% | 10.9만 |
|---|
| 2025.11.24 | ₩5,735 | ₩5,749 | ₩5,467 | ₩5,561 | -3.04% | 16만 |
|---|
| 2025.11.21 | ₩5,829 | ₩6,030 | ₩5,708 | ₩5,735 | -1.61% | 11.1만 |
|---|
| 2025.11.20 | ₩5,923 | ₩6,151 | ₩5,688 | ₩5,896 | -0.45% | 17.1만 |
|---|
| 2025.11.19 | ₩5,427 | ₩5,816 | ₩5,427 | ₩5,695 | +4.94% | 15만 |
|---|
| 2025.11.18 | ₩5,387 | ₩5,876 | ₩5,333 | ₩5,373 | -0.25% | 23.1만 |
|---|
| 2025.11.17 | ₩5,668 | ₩5,869 | ₩5,079 | ₩5,373 | -5.20% | 23.1만 |
|---|
| 2025.11.14 | ₩5,775 | ₩6,003 | ₩5,695 | ₩5,708 | -1.16% | 7.1만 |
|---|
| 2025.11.13 | ₩6,043 | ₩6,231 | ₩5,628 | ₩5,775 | -4.43% | 21.9만 |
|---|
| 2025.11.12 | ₩6,512 | ₩6,646 | ₩6,258 | ₩6,298 | -3.29% | 9.7만 |
|---|
| 2025.11.11 | ₩6,767 | ₩6,861 | ₩6,405 | ₩6,512 | -3.76% | 22.6만 |
|---|
| 2025.11.10 | ₩6,673 | ₩7,008 | ₩6,673 | ₩6,754 | +1.20% | 7.9만 |
|---|
| 2025.11.07 | ₩6,566 | ₩6,693 | ₩6,244 | ₩6,646 | +1.22% | 8.7만 |
|---|
| 2025.11.06 | ₩7,209 | ₩7,290 | ₩6,472 | ₩6,553 | -9.11% | 8.8만 |
|---|
| 2025.11.05 | ₩7,035 | ₩7,417 | ₩6,968 | ₩7,209 | +2.48% | 16.8만 |
|---|
| 2025.11.04 | ₩7,518 | ₩7,578 | ₩6,968 | ₩6,995 | -6.95% | 23.8만 |
|---|
| 2025.11.03 | ₩7,853 | ₩7,893 | ₩7,480 | ₩7,719 | -1.71% | 6.5만 |
|---|
| 2025.10.31 | ₩7,571 | ₩7,906 | ₩7,511 | ₩7,893 | +4.25% | 9.2만 |
|---|
| 2025.10.30 | ₩8,496 | ₩8,647 | ₩7,263 | ₩7,477 | -11.99% | 32.9만 |
|---|
| 2025.10.29 | ₩8,442 | ₩8,590 | ₩8,027 | ₩8,509 | +0.79% | 25.6만 |
|---|
| 2025.10.28 | ₩8,603 | ₩8,804 | ₩8,389 | ₩8,456 | -1.71% | 23.2만 |
|---|
| 2025.10.27 | ₩8,442 | ₩8,750 | ₩8,308 | ₩8,643 | +2.38% | 24.1만 |
|---|
| 2025.10.24 | ₩8,040 | ₩8,456 | ₩8,007 | ₩8,295 | +3.17% | 7.2만 |
|---|
| 2025.10.23 | ₩7,705 | ₩8,107 | ₩7,705 | ₩7,926 | +2.87% | 9.1만 |
|---|
| 2025.10.22 | ₩8,054 | ₩8,054 | ₩7,611 | ₩7,759 | -3.66% | 13만 |
|---|
| 2025.10.21 | ₩7,946 | ₩8,348 | ₩7,906 | ₩8,040 | +1.18% | 10만 |
|---|
| 2025.10.20 | ₩7,638 | ₩7,893 | ₩7,601 | ₩7,866 | +2.98% | 5.4만 |
|---|
| 2025.10.17 | ₩7,638 | ₩7,917 | ₩7,397 | ₩7,464 | -2.28% | 7.4만 |
|---|
| 2025.10.16 | ₩8,027 | ₩8,040 | ₩7,618 | ₩7,692 | -4.17% | 5.8만 |
|---|
| 2025.10.15 | ₩8,054 | ₩8,174 | ₩7,812 | ₩7,973 | -1.00% | 7.9만 |
|---|
| 2025.10.14 | ₩8,027 | ₩8,255 | ₩7,893 | ₩8,013 | -0.17% | 24.3만 |
|---|
| 2025.10.13 | ₩7,946 | ₩8,253 | ₩7,866 | ₩8,107 | +2.02% | 11만 |
|---|
| 2025.10.10 | ₩8,482 | ₩8,563 | ₩7,786 | ₩7,786 | -8.21% | 18.1만 |
|---|