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 | ₩10,866 | ₩11,087 | ₩10,572 | ₩10,860 | -0.06% | 21만 |
| 2026.10.08 | ₩11,094 | ₩11,094 | ₩10,559 | ₩10,679 | -3.73% | 45만 |
| 2026.10.07 | ₩11,361 | ₩11,381 | ₩11,094 | ₩11,227 | -1.18% | 16.1만 |
| 2026.10.06 | ₩11,989 | ₩12,136 | ₩11,495 | ₩11,548 | -3.68% | 16.2만 |
| 2026.10.05 | ₩12,190 | ₩12,190 | ₩11,708 | ₩11,882 | -2.52% | 27.3만 |
| 2026.10.02 | ₩12,256 | ₩12,363 | ₩11,869 | ₩12,230 | -0.22% | 40.3만 |
| 2026.10.01 | ₩11,735 | ₩12,992 | ₩11,628 | ₩12,056 | +2.73% | 80.5만 |
| 2026.09.30 | ₩11,227 | ₩12,029 | ₩11,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,708 |
| +4.29% |
| 59.9만 |
| 2026.09.29 | ₩11,040 | ₩11,334 | ₩10,572 | ₩11,294 | +2.30% | 35.1만 |
|---|
| 2026.09.28 | ₩10,973 | ₩11,348 | ₩10,773 | ₩10,893 | -0.73% | 32.2만 |
|---|
| 2026.09.25 | ₩11,321 | ₩11,781 | ₩10,987 | ₩11,174 | -1.30% | 46.6만 |
|---|
| 2026.09.24 | ₩10,853 | ₩11,348 | ₩10,485 | ₩11,307 | +4.19% | 40.9만 |
|---|
| 2026.09.23 | ₩10,693 | ₩11,158 | ₩10,412 | ₩11,040 | +3.25% | 56.5만 |
|---|
| 2026.09.22 | ₩9,810 | ₩10,840 | ₩9,770 | ₩10,746 | +9.54% | 83.7만 |
|---|
| 2026.09.21 | ₩9,289 | ₩10,011 | ₩9,236 | ₩9,824 | +5.76% | 45.4만 |
|---|
| 2026.09.18 | ₩9,009 | ₩9,303 | ₩8,795 | ₩9,142 | +1.48% | 62만 |
|---|
| 2026.09.17 | ₩8,862 | ₩9,236 | ₩8,807 | ₩8,968 | +1.21% | 36만 |
|---|
| 2026.09.16 | ₩8,527 | ₩8,715 | ₩8,434 | ₩8,674 | +1.72% | 24.2만 |
|---|
| 2026.09.15 | ₩8,648 | ₩8,648 | ₩8,340 | ₩8,447 | -2.32% | 38.3만 |
|---|
| 2026.09.14 | ₩8,581 | ₩8,804 | ₩8,420 | ₩8,648 | +0.78% | 33.2만 |
|---|
| 2026.09.11 | ₩8,862 | ₩9,289 | ₩8,728 | ₩8,968 | +1.21% | 51.3만 |
|---|
| 2026.09.10 | ₩8,808 | ₩9,142 | ₩8,621 | ₩8,701 | -1.21% | 29.9만 |
|---|
| 2026.09.09 | ₩8,942 | ₩9,289 | ₩8,915 | ₩9,156 | +2.39% | 37.5만 |
|---|
| 2026.09.08 | ₩8,821 | ₩9,222 | ₩8,821 | ₩9,035 | +2.42% | 20.5만 |
|---|
| 2026.09.04 | ₩8,608 | ₩8,781 | ₩8,547 | ₩8,741 | +1.55% | 18만 |
|---|
| 2026.09.03 | ₩8,340 | ₩8,701 | ₩8,287 | ₩8,527 | +2.24% | 22.1만 |
|---|
| 2026.09.02 | ₩8,648 | ₩8,648 | ₩8,314 | ₩8,340 | -3.55% | 20만 |
|---|
| 2026.09.01 | ₩9,035 | ₩9,249 | ₩8,628 | ₩8,728 | -3.40% | 24.2만 |
|---|
| 2026.08.31 | ₩9,129 | ₩9,547 | ₩8,982 | ₩9,276 | +1.61% | 43.6만 |
|---|
| 2026.08.28 | ₩9,650 | ₩9,810 | ₩9,089 | ₩9,169 | -4.99% | 37.3만 |
|---|
| 2026.08.27 | ₩9,129 | ₩9,958 | ₩9,129 | ₩9,677 | +6.00% | 30.6만 |
|---|
| 2026.08.26 | ₩9,035 | ₩9,403 | ₩8,968 | ₩8,995 | -0.44% | 18.5만 |
|---|
| 2026.08.25 | ₩9,249 | ₩9,410 | ₩8,875 | ₩9,102 | -1.59% | 27만 |
|---|
| 2026.08.24 | ₩8,915 | ₩9,182 | ₩8,420 | ₩9,156 | +2.70% | 33.5만 |
|---|
| 2026.08.21 | ₩9,115 | ₩9,236 | ₩8,594 | ₩8,995 | -1.32% | 41.7만 |
|---|
| 2026.08.20 | ₩8,835 | ₩9,049 | ₩8,412 | ₩9,022 | +2.12% | 34.7만 |
|---|
| 2026.08.19 | ₩9,182 | ₩9,249 | ₩8,567 | ₩8,915 | -2.91% | 31.6만 |
|---|
| 2026.08.18 | ₩9,249 | ₩9,784 | ₩8,835 | ₩9,089 | -1.73% | 47.8만 |
|---|
| 2026.08.17 | ₩9,730 | ₩10,131 | ₩9,690 | ₩9,824 | +0.96% | 22.3만 |
|---|
| 2026.08.14 | ₩9,864 | ₩9,984 | ₩9,610 | ₩9,704 | -1.63% | 28.4만 |
|---|
| 2026.08.13 | ₩10,064 | ₩10,211 | ₩9,797 | ₩9,864 | -1.99% | 39.3만 |
|---|
| 2026.08.12 | ₩10,479 | ₩10,479 | ₩9,744 | ₩9,891 | -5.61% | 62.2만 |
|---|
| 2026.08.11 | ₩9,810 | ₩10,245 | ₩9,531 | ₩10,145 | +3.41% | 41.6만 |
|---|
| 2026.08.10 | ₩10,318 | ₩11,147 | ₩9,677 | ₩9,851 | -4.53% | 68.8만 |
|---|
| 2026.08.07 | ₩10,252 | ₩10,485 | ₩9,356 | ₩10,225 | -0.26% | 102.4만 |
|---|
| 2026.08.06 | ₩10,840 | ₩12,029 | ₩10,639 | ₩11,508 | +6.17% | 59.6만 |
|---|
| 2026.08.05 | ₩11,708 | ₩12,297 | ₩11,060 | ₩11,094 | -5.25% | 33.8만 |
|---|
| 2026.08.04 | ₩11,307 | ₩11,936 | ₩11,174 | ₩11,735 | +3.78% | 36.6만 |
|---|
| 2026.08.03 | ₩10,278 | ₩10,960 | ₩10,038 | ₩10,920 | +6.24% | 38.2만 |
|---|
| 2026.07.31 | ₩10,492 | ₩11,227 | ₩10,024 | ₩10,399 | -0.89% | 37.5만 |
|---|
| 2026.07.30 | ₩9,690 | ₩10,238 | ₩9,303 | ₩10,145 | +4.69% | 36만 |
|---|
| 2026.07.29 | ₩9,958 | ₩10,252 | ₩9,209 | ₩9,236 | -7.25% | 55.9만 |
|---|
| 2026.07.28 | ₩10,064 | ₩10,278 | ₩9,423 | ₩10,051 | -0.13% | 44.1만 |
|---|
| 2026.07.27 | ₩10,786 | ₩11,040 | ₩10,211 | ₩10,439 | -3.22% | 31.4만 |
|---|
| 2026.07.24 | ₩10,659 | ₩10,786 | ₩10,105 | ₩10,372 | -2.70% | 29.8만 |
|---|
| 2026.07.23 | ₩10,800 | ₩11,307 | ₩10,345 | ₩10,666 | -1.24% | 27.6만 |
|---|
| 2026.07.22 | ₩11,441 | ₩11,675 | ₩11,015 | ₩11,040 | -3.50% | 19.9만 |
|---|
| 2026.07.21 | ₩10,933 | ₩11,909 | ₩10,679 | ₩11,789 | +7.82% | 36.4만 |
|---|
| 2026.07.20 | ₩10,612 | ₩11,174 | ₩10,318 | ₩10,492 | -1.13% | 27.7만 |
|---|
| 2026.07.17 | ₩11,388 | ₩11,504 | ₩10,552 | ₩10,612 | -6.81% | 63.8만 |
|---|
| 2026.07.16 | ₩13,606 | ₩13,606 | ₩11,829 | ₩11,989 | -11.89% | 54.2만 |
|---|
| 2026.07.15 | ₩13,794 | ₩14,114 | ₩13,232 | ₩13,914 | +0.87% | 25.7만 |
|---|
| 2026.07.14 | ₩13,794 | ₩14,256 | ₩13,486 | ₩13,660 | -0.97% | 26.5만 |
|---|
| 2026.07.13 | ₩14,021 | ₩14,354 | ₩13,446 | ₩13,486 | -3.81% | 29.9만 |
|---|
| 2026.07.10 | ₩15,103 | ₩15,277 | ₩14,181 | ₩14,515 | -3.89% | 23.4만 |
|---|
| 2026.07.09 | ₩14,970 | ₩15,631 | ₩14,656 | ₩15,117 | +0.98% | 49.8만 |
|---|
| 2026.07.08 | ₩13,058 | ₩14,823 | ₩13,058 | ₩14,662 | +12.28% | 47.9만 |
|---|
| 2026.07.07 | ₩14,515 | ₩14,629 | ₩13,018 | ₩13,312 | -8.29% | 68.7만 |
|---|
| 2026.07.06 | ₩15,130 | ₩16,253 | ₩14,776 | ₩14,970 | -1.06% | 53.7만 |
|---|
| 2026.07.02 | ₩16,961 | ₩17,095 | ₩13,713 | ₩14,836 | -12.53% | 84.4만 |
|---|
| 2026.07.01 | ₩17,857 | ₩19,233 | ₩17,015 | ₩17,095 | -4.27% | 59.6만 |
|---|
| 2026.06.30 | ₩16,226 | ₩18,498 | ₩15,905 | ₩18,431 | +13.59% | 52.3만 |
|---|
| 2026.06.29 | ₩15,959 | ₩16,627 | ₩15,077 | ₩16,574 | +3.85% | 40.2만 |
|---|
| 2026.06.26 | ₩15,571 | ₩16,286 | ₩15,130 | ₩15,985 | +2.66% | 115.4만 |
|---|
| 2026.06.25 | ₩16,360 | ₩16,574 | ₩14,809 | ₩15,972 | -2.37% | 40.4만 |
|---|
| 2026.06.24 | ₩17,148 | ₩17,362 | ₩15,143 | ₩15,798 | -7.87% | 60.7만 |
|---|
| 2026.06.23 | ₩16,360 | ₩17,603 | ₩16,039 | ₩17,215 | +5.23% | 68.5만 |
|---|
| 2026.06.22 | ₩17,376 | ₩18,672 | ₩17,255 | ₩17,643 | +1.54% | 54.7만 |
|---|
| 2026.06.18 | ₩17,108 | ₩18,057 | ₩16,012 | ₩17,843 | +4.30% | 70.2만 |
|---|
| 2026.06.17 | ₩15,945 | ₩17,108 | ₩15,812 | ₩16,881 | +5.87% | 43.9만 |
|---|
| 2026.06.16 | ₩16,707 | ₩17,309 | ₩15,959 | ₩16,012 | -4.16% | 65.9만 |
|---|
| 2026.06.15 | ₩16,320 | ₩16,533 | ₩14,555 | ₩16,373 | +0.33% | 62.1만 |
|---|
| 2026.06.12 | ₩15,210 | ₩16,373 | ₩13,967 | ₩16,266 | +6.94% | 51.6만 |
|---|
| 2026.06.11 | ₩15,250 | ₩15,985 | ₩14,569 | ₩15,331 | +0.53% | 58만 |
|---|
| 2026.06.10 | ₩14,930 | ₩16,500 | ₩14,855 | ₩15,344 | +2.78% | 52만 |
|---|
| 2026.06.09 | ₩15,985 | ₩16,560 | ₩14,395 | ₩15,250 | -4.60% | 73.5만 |
|---|
| 2026.06.08 | ₩15,478 | ₩16,440 | ₩14,983 | ₩15,357 | -0.78% | 78.1만 |
|---|
| 2026.06.05 | ₩17,469 | ₩17,482 | ₩14,729 | ₩15,103 | -13.54% | 130.3만 |
|---|
| 2026.06.04 | ₩16,574 | ₩18,220 | ₩15,972 | ₩17,482 | +5.48% | 99.8만 |
|---|
| 2026.06.03 | ₩17,509 | ₩18,899 | ₩16,707 | ₩16,948 | -3.21% | 219.2만 |
|---|
| 2026.06.02 | ₩13,900 | ₩16,346 | ₩13,660 | ₩16,266 | +17.02% | 146.9만 |
|---|
| 2026.06.01 | ₩13,192 | ₩14,288 | ₩13,018 | ₩14,261 | +8.11% | 43.9만 |
|---|
| 2026.05.29 | ₩13,098 | ₩13,098 | ₩12,350 | ₩12,911 | -1.43% | 28.4만 |
|---|
| 2026.05.28 | ₩13,165 | ₩13,332 | ₩12,831 | ₩12,925 | -1.83% | 18.1만 |
|---|
| 2026.05.27 | ₩13,246 | ₩13,459 | ₩12,911 | ₩13,098 | -1.11% | 25.2만 |
|---|
| 2026.05.26 | ₩13,272 | ₩13,272 | ₩12,818 | ₩13,125 | -1.11% | 27.8만 |
|---|
| 2026.05.22 | ₩12,831 | ₩13,299 | ₩12,390 | ₩13,018 | +1.46% | 55.3만 |
|---|
| 2026.05.21 | ₩12,377 | ₩12,718 | ₩12,043 | ₩12,671 | +2.38% | 48.3만 |
|---|
| 2026.05.20 | ₩12,377 | ₩12,738 | ₩12,123 | ₩12,430 | +0.43% | 32.2만 |
|---|
| 2026.05.19 | ₩12,564 | ₩12,684 | ₩11,962 | ₩12,377 | -1.49% | 39.3만 |
|---|
| 2026.05.18 | ₩13,566 | ₩13,566 | ₩12,339 | ₩12,631 | -6.90% | 50.5만 |
|---|
| 2026.05.15 | ₩14,248 | ₩14,408 | ₩13,393 | ₩13,486 | -5.35% | 35만 |
|---|
| 2026.05.14 | ₩14,301 | ₩14,816 | ₩13,954 | ₩14,261 | -0.28% | 57.4만 |
|---|
| 2026.05.13 | ₩14,181 | ₩14,382 | ₩13,673 | ₩14,261 | +0.57% | 32.3만 |
|---|
| 2026.05.12 | ₩14,636 | ₩14,896 | ₩13,860 | ₩14,248 | -2.65% | 42.7만 |
|---|
| 2026.05.11 | ₩15,919 | ₩16,667 | ₩14,555 | ₩14,876 | -6.55% | 53.2만 |
|---|
| 2026.05.08 | ₩16,119 | ₩16,587 | ₩14,368 | ₩15,357 | -4.73% | 53.3만 |
|---|
| 2026.05.07 | ₩16,707 | ₩17,115 | ₩15,705 | ₩16,119 | -3.52% | 54만 |
|---|
| 2026.05.06 | ₩16,119 | ₩16,707 | ₩15,812 | ₩16,654 | +3.32% | 49.6만 |
|---|
| 2026.05.05 | ₩15,678 | ₩16,293 | ₩15,384 | ₩16,106 | +2.73% | 31.1만 |
|---|
| 2026.05.04 | ₩14,930 | ₩15,959 | ₩14,742 | ₩15,491 | +3.76% | 52.4만 |
|---|
| 2026.05.01 | ₩13,633 | ₩14,983 | ₩13,540 | ₩14,970 | +9.80% | 44.5만 |
|---|
| 2026.04.30 | ₩13,192 | ₩13,900 | ₩12,744 | ₩13,646 | +3.44% | 31만 |
|---|
| 2026.04.29 | ₩13,339 | ₩13,606 | ₩13,018 | ₩13,192 | -1.10% | 23.5만 |
|---|
| 2026.04.28 | ₩13,794 | ₩13,867 | ₩12,778 | ₩13,366 | -3.10% | 46.4만 |
|---|
| 2026.04.27 | ₩13,366 | ₩14,134 | ₩13,312 | ₩14,128 | +5.70% | 41.9만 |
|---|
| 2026.04.24 | ₩12,230 | ₩13,350 | ₩12,216 | ₩13,272 | +8.52% | 41.1만 |
|---|
| 2026.04.23 | ₩11,628 | ₩12,210 | ₩11,214 | ₩12,083 | +3.91% | 44.9만 |
|---|
| 2026.04.22 | ₩11,842 | ₩11,962 | ₩11,500 | ₩11,802 | -0.34% | 15.1만 |
|---|
| 2026.04.21 | ₩11,842 | ₩11,909 | ₩11,481 | ₩11,668 | -1.47% | 28.5만 |
|---|
| 2026.04.20 | ₩11,388 | ₩11,896 | ₩11,334 | ₩11,762 | +3.29% | 26.4만 |
|---|
| 2026.04.17 | ₩11,468 | ₩11,628 | ₩11,307 | ₩11,401 | -0.58% | 28.1만 |
|---|
| 2026.04.16 | ₩11,281 | ₩11,481 | ₩11,160 | ₩11,281 | 0.00% | 29.8만 |
|---|
| 2026.04.15 | ₩10,559 | ₩11,495 | ₩10,532 | ₩11,120 | +5.32% | 37.7만 |
|---|
| 2026.04.14 | ₩9,944 | ₩10,746 | ₩9,920 | ₩10,532 | +5.91% | 50.4만 |
|---|
| 2026.04.13 | ₩9,503 | ₩10,105 | ₩9,249 | ₩9,891 | +4.08% | 32.5만 |
|---|
| 2026.04.10 | ₩9,837 | ₩9,889 | ₩9,463 | ₩9,677 | -1.63% | 18.8만 |
|---|
| 2026.04.09 | ₩9,810 | ₩9,877 | ₩9,597 | ₩9,810 | 0.00% | 19.1만 |
|---|
| 2026.04.08 | ₩10,105 | ₩10,225 | ₩9,610 | ₩9,824 | -2.78% | 31.8만 |
|---|
| 2026.04.07 | ₩9,557 | ₩9,944 | ₩9,329 | ₩9,837 | +2.94% | 33.5만 |
|---|
| 2026.04.06 | ₩9,797 | ₩10,105 | ₩9,543 | ₩9,623 | -1.77% | 34만 |
|---|
| 2026.04.02 | ₩9,396 | ₩9,730 | ₩9,102 | ₩9,610 | +2.28% | 26만 |
|---|
| 2026.04.01 | ₩9,557 | ₩9,744 | ₩9,410 | ₩9,597 | +0.42% | 32.4만 |
|---|
| 2026.03.31 | ₩9,490 | ₩9,610 | ₩9,262 | ₩9,463 | -0.28% | 23.9만 |
|---|
| 2026.03.30 | ₩9,289 | ₩9,583 | ₩9,035 | ₩9,490 | +2.16% | 33.8만 |
|---|
| 2026.03.27 | ₩9,557 | ₩9,650 | ₩9,102 | ₩9,222 | -3.50% | 32.2만 |
|---|
| 2026.03.26 | ₩9,530 | ₩9,944 | ₩8,942 | ₩9,704 | +1.82% | 42.6만 |
|---|
| 2026.03.25 | ₩9,450 | ₩9,650 | ₩9,249 | ₩9,543 | +0.99% | 29.9만 |
|---|
| 2026.03.24 | ₩9,663 | ₩9,877 | ₩8,968 | ₩9,249 | -4.29% | 62.5만 |
|---|
| 2026.03.23 | ₩8,461 | ₩9,690 | ₩8,340 | ₩9,677 | +14.38% | 74.7만 |
|---|
| 2026.03.20 | ₩8,367 | ₩9,285 | ₩8,314 | ₩8,474 | +1.28% | 78.9만 |
|---|
| 2026.03.19 | ₩7,953 | ₩8,701 | ₩7,565 | ₩8,541 | +7.39% | 88.8만 |
|---|
| 2026.03.18 | ₩6,616 | ₩8,180 | ₩6,456 | ₩8,100 | +22.42% | 148.9만 |
|---|
| 2026.03.17 | ₩6,750 | ₩6,843 | ₩6,509 | ₩6,643 | -1.58% | 42만 |
|---|
| 2026.03.16 | ₩6,950 | ₩7,204 | ₩6,563 | ₩6,750 | -2.88% | 159.3만 |
|---|
| 2026.03.13 | ₩5,747 | ₩7,124 | ₩5,092 | ₩6,723 | +16.98% | 1204.7만 |
|---|
| 2026.03.12 | ₩4,371 | ₩4,478 | ₩4,331 | ₩4,411 | +0.92% | 20.7만 |
|---|
| 2026.03.11 | ₩4,437 | ₩4,611 | ₩4,304 | ₩4,451 | +0.30% | 5만 |
|---|
| 2026.03.10 | ₩4,397 | ₩4,596 | ₩4,317 | ₩4,437 | +0.91% | 10.7만 |
|---|
| 2026.03.09 | ₩4,250 | ₩4,464 | ₩4,103 | ₩4,397 | +3.46% | 13.6만 |
|---|
| 2026.03.06 | ₩4,344 | ₩4,391 | ₩4,277 | ₩4,317 | -0.62% | 8.4만 |
|---|
| 2026.03.05 | ₩4,571 | ₩4,678 | ₩4,375 | ₩4,518 | -1.17% | 6.3만 |
|---|
| 2026.03.04 | ₩4,464 | ₩4,705 | ₩4,332 | ₩4,611 | +3.29% | 5.3만 |
|---|
| 2026.03.03 | ₩4,384 | ₩4,571 | ₩4,210 | ₩4,437 | +1.22% | 8.8만 |
|---|
| 2026.03.02 | ₩4,357 | ₩4,625 | ₩4,357 | ₩4,531 | +3.99% | 7.6만 |
|---|
| 2026.02.27 | ₩4,504 | ₩4,685 | ₩4,411 | ₩4,491 | -0.30% | 8.2만 |
|---|
| 2026.02.26 | ₩4,591 | ₩4,778 | ₩4,397 | ₩4,611 | +0.44% | 10.3만 |
|---|
| 2026.02.25 | ₩4,638 | ₩4,865 | ₩4,464 | ₩4,584 | -1.15% | 6.1만 |
|---|
| 2026.02.24 | ₩4,478 | ₩4,678 | ₩4,391 | ₩4,544 | +1.49% | 7.2만 |
|---|
| 2026.02.23 | ₩4,691 | ₩4,691 | ₩4,344 | ₩4,451 | -5.13% | 12.3만 |
|---|
| 2026.02.20 | ₩4,798 | ₩4,945 | ₩4,705 | ₩4,745 | -1.11% | 8.5만 |
|---|
| 2026.02.19 | ₩4,785 | ₩4,845 | ₩4,678 | ₩4,825 | +0.84% | 8만 |
|---|
| 2026.02.18 | ₩4,758 | ₩5,026 | ₩4,758 | ₩4,852 | +1.97% | 11.2만 |
|---|
| 2026.02.17 | ₩4,932 | ₩4,932 | ₩4,611 | ₩4,718 | -4.34% | 5.6만 |
|---|
| 2026.02.13 | ₩4,905 | ₩5,019 | ₩4,832 | ₩4,932 | +0.54% | 8.5만 |
|---|
| 2026.02.12 | ₩4,985 | ₩5,005 | ₩4,584 | ₩4,919 | -1.34% | 15.4만 |
|---|
| 2026.02.11 | ₩5,092 | ₩5,092 | ₩4,798 | ₩4,919 | -3.41% | 8.6만 |
|---|
| 2026.02.10 | ₩5,039 | ₩5,406 | ₩4,985 | ₩4,985 | -1.06% | 8.4만 |
|---|
| 2026.02.09 | ₩5,106 | ₩5,126 | ₩4,912 | ₩5,079 | -0.52% | 13.6만 |
|---|
| 2026.02.06 | ₩4,945 | ₩5,320 | ₩4,865 | ₩5,199 | +5.14% | 12.2만 |
|---|
| 2026.02.05 | ₩5,159 | ₩5,226 | ₩4,772 | ₩4,798 | -6.99% | 22.8만 |
|---|
| 2026.02.04 | ₩5,520 | ₩5,667 | ₩5,092 | ₩5,226 | -5.33% | 30.8만 |
|---|
| 2026.02.03 | ₩6,108 | ₩6,108 | ₩5,420 | ₩5,533 | -9.41% | 20.5만 |
|---|
| 2026.02.02 | ₩5,975 | ₩6,175 | ₩5,881 | ₩5,975 | 0.00% | 16.4만 |
|---|
| 2026.01.30 | ₩6,055 | ₩6,095 | ₩5,881 | ₩5,988 | -1.10% | 10.8만 |
|---|
| 2026.01.29 | ₩6,108 | ₩6,148 | ₩5,801 | ₩6,095 | -0.22% | 12.5만 |
|---|
| 2026.01.28 | ₩6,175 | ₩6,553 | ₩6,008 | ₩6,068 | -1.73% | 21.2만 |
|---|
| 2026.01.27 | ₩6,269 | ₩6,429 | ₩6,095 | ₩6,188 | -1.28% | 14.8만 |
|---|
| 2026.01.26 | ₩6,589 | ₩6,696 | ₩6,215 | ₩6,295 | -4.46% | 7.2만 |
|---|
| 2026.01.23 | ₩6,616 | ₩7,004 | ₩6,429 | ₩6,629 | +0.20% | 14.5만 |
|---|
| 2026.01.22 | ₩6,322 | ₩6,817 | ₩6,222 | ₩6,616 | +4.65% | 19만 |
|---|
| 2026.01.21 | ₩5,894 | ₩6,482 | ₩5,888 | ₩6,228 | +5.67% | 16.8만 |
|---|
| 2026.01.20 | ₩5,881 | ₩5,988 | ₩5,774 | ₩5,894 | +0.23% | 17.5만 |
|---|
| 2026.01.16 | ₩6,148 | ₩6,362 | ₩5,894 | ₩6,015 | -2.17% | 17.8만 |
|---|
| 2026.01.15 | ₩5,908 | ₩6,282 | ₩5,894 | ₩6,148 | +4.07% | 25.6만 |
|---|
| 2026.01.14 | ₩5,814 | ₩5,914 | ₩5,634 | ₩5,854 | +0.69% | 15.1만 |
|---|
| 2026.01.13 | ₩5,988 | ₩5,995 | ₩5,787 | ₩5,894 | -1.56% | 6.7만 |
|---|
| 2026.01.12 | ₩5,841 | ₩6,015 | ₩5,753 | ₩5,934 | +1.60% | 5.7만 |
|---|
| 2026.01.09 | ₩5,948 | ₩6,215 | ₩5,814 | ₩5,868 | -1.35% | 5.2만 |
|---|
| 2026.01.08 | ₩6,282 | ₩6,375 | ₩5,921 | ₩5,948 | -5.32% | 5.5만 |
|---|
| 2026.01.07 | ₩6,282 | ₩6,509 | ₩6,208 | ₩6,282 | 0.00% | 16.4만 |
|---|
| 2026.01.06 | ₩5,854 | ₩6,428 | ₩5,854 | ₩6,282 | +7.31% | 19.8만 |
|---|
| 2026.01.05 | ₩5,547 | ₩5,948 | ₩5,453 | ₩5,854 | +5.54% | 24.4만 |
|---|
| 2026.01.02 | ₩5,480 | ₩5,721 | ₩5,406 | ₩5,533 | +0.98% | 16.8만 |
|---|
| 2025.12.31 | ₩5,533 | ₩5,533 | ₩5,360 | ₩5,413 | -2.17% | 58.6만 |
|---|
| 2025.12.30 | ₩5,533 | ₩5,640 | ₩5,520 | ₩5,533 | 0.00% | 16.2만 |
|---|
| 2025.12.29 | ₩5,640 | ₩5,660 | ₩5,467 | ₩5,533 | -1.90% | 21.1만 |
|---|
| 2025.12.26 | ₩5,734 | ₩5,747 | ₩5,012 | ₩5,680 | -0.93% | 29.1만 |
|---|
| 2025.12.24 | ₩5,709 | ₩5,908 | ₩5,709 | ₩5,801 | +1.62% | 6.7만 |
|---|
| 2025.12.23 | ₩5,814 | ₩5,968 | ₩5,667 | ₩5,854 | +0.69% | 14.8만 |
|---|
| 2025.12.22 | ₩5,680 | ₩6,068 | ₩5,574 | ₩5,881 | +3.53% | 21.4만 |
|---|
| 2025.12.19 | ₩5,787 | ₩5,841 | ₩5,600 | ₩5,680 | -1.85% | 24.5만 |
|---|
| 2025.12.18 | ₩5,868 | ₩6,028 | ₩5,614 | ₩5,814 | -0.91% | 13.7만 |
|---|
| 2025.12.17 | ₩5,774 | ₩6,015 | ₩5,727 | ₩5,854 | +1.39% | 17.6만 |
|---|
| 2025.12.16 | ₩5,413 | ₩5,761 | ₩5,413 | ₩5,747 | +6.17% | 7.3만 |
|---|
| 2025.12.15 | ₩6,001 | ₩6,001 | ₩5,412 | ₩5,467 | -8.91% | 10.6만 |
|---|
| 2025.12.12 | ₩5,894 | ₩6,081 | ₩5,747 | ₩5,854 | -0.68% | 11만 |
|---|
| 2025.12.11 | ₩5,654 | ₩5,954 | ₩5,533 | ₩5,881 | +4.02% | 16.2만 |
|---|
| 2025.12.10 | ₩5,440 | ₩5,854 | ₩5,400 | ₩5,614 | +3.19% | 35.7만 |
|---|
| 2025.12.09 | ₩5,346 | ₩5,614 | ₩5,253 | ₩5,400 | +1.00% | 36.6만 |
|---|
| 2025.12.08 | ₩5,413 | ₩5,493 | ₩4,611 | ₩5,119 | -5.43% | 43.8만 |
|---|
| 2025.12.05 | ₩5,948 | ₩6,028 | ₩5,306 | ₩5,373 | -9.66% | 27.3만 |
|---|
| 2025.12.04 | ₩6,135 | ₩6,269 | ₩5,560 | ₩5,948 | -3.05% | 58.5만 |
|---|
| 2025.12.03 | ₩5,827 | ₩6,282 | ₩5,787 | ₩6,162 | +5.73% | 21.4만 |
|---|
| 2025.12.02 | ₩6,015 | ₩6,142 | ₩5,814 | ₩5,868 | -2.44% | 10.4만 |
|---|
| 2025.12.01 | ₩6,188 | ₩6,362 | ₩5,934 | ₩5,961 | -3.67% | 15.3만 |
|---|
| 2025.11.28 | ₩5,881 | ₩6,081 | ₩5,687 | ₩6,081 | +3.41% | 3.2만 |
|---|
| 2025.11.26 | ₩5,694 | ₩5,921 | ₩5,520 | ₩5,894 | +3.52% | 20.1만 |
|---|
| 2025.11.25 | ₩5,560 | ₩5,806 | ₩5,453 | ₩5,694 | +2.40% | 10.9만 |
|---|
| 2025.11.24 | ₩5,721 | ₩5,734 | ₩5,453 | ₩5,547 | -3.04% | 16만 |
|---|
| 2025.11.21 | ₩5,814 | ₩6,015 | ₩5,694 | ₩5,721 | -1.61% | 11.1만 |
|---|
| 2025.11.20 | ₩5,908 | ₩6,135 | ₩5,674 | ₩5,881 | -0.45% | 17.1만 |
|---|
| 2025.11.19 | ₩5,413 | ₩5,801 | ₩5,413 | ₩5,680 | +4.94% | 15만 |
|---|
| 2025.11.18 | ₩5,373 | ₩5,861 | ₩5,320 | ₩5,360 | -0.25% | 23.1만 |
|---|
| 2025.11.17 | ₩5,654 | ₩5,854 | ₩5,066 | ₩5,360 | -5.20% | 23.1만 |
|---|
| 2025.11.14 | ₩5,761 | ₩5,988 | ₩5,680 | ₩5,694 | -1.16% | 7.1만 |
|---|
| 2025.11.13 | ₩6,028 | ₩6,215 | ₩5,614 | ₩5,761 | -4.43% | 21.9만 |
|---|
| 2025.11.12 | ₩6,496 | ₩6,629 | ₩6,242 | ₩6,282 | -3.29% | 9.7만 |
|---|
| 2025.11.11 | ₩6,750 | ₩6,843 | ₩6,389 | ₩6,496 | -3.76% | 22.6만 |
|---|
| 2025.11.10 | ₩6,656 | ₩6,990 | ₩6,656 | ₩6,736 | +1.20% | 7.9만 |
|---|
| 2025.11.07 | ₩6,549 | ₩6,676 | ₩6,228 | ₩6,629 | +1.22% | 8.7만 |
|---|
| 2025.11.06 | ₩7,191 | ₩7,271 | ₩6,456 | ₩6,536 | -9.11% | 8.8만 |
|---|
| 2025.11.05 | ₩7,017 | ₩7,398 | ₩6,950 | ₩7,191 | +2.48% | 16.8만 |
|---|
| 2025.11.04 | ₩7,498 | ₩7,558 | ₩6,950 | ₩6,977 | -6.95% | 23.8만 |
|---|
| 2025.11.03 | ₩7,832 | ₩7,872 | ₩7,461 | ₩7,699 | -1.71% | 6.5만 |
|---|
| 2025.10.31 | ₩7,552 | ₩7,886 | ₩7,492 | ₩7,872 | +4.25% | 9.2만 |
|---|
| 2025.10.30 | ₩8,474 | ₩8,625 | ₩7,244 | ₩7,458 | -11.99% | 32.9만 |
|---|
| 2025.10.29 | ₩8,420 | ₩8,567 | ₩8,006 | ₩8,487 | +0.79% | 25.6만 |
|---|
| 2025.10.28 | ₩8,581 | ₩8,781 | ₩8,367 | ₩8,434 | -1.71% | 23.2만 |
|---|
| 2025.10.27 | ₩8,420 | ₩8,728 | ₩8,287 | ₩8,621 | +2.38% | 24.1만 |
|---|
| 2025.10.24 | ₩8,019 | ₩8,434 | ₩7,986 | ₩8,273 | +3.17% | 7.2만 |
|---|
| 2025.10.23 | ₩7,685 | ₩8,086 | ₩7,685 | ₩7,906 | +2.87% | 9.1만 |
|---|
| 2025.10.22 | ₩8,033 | ₩8,033 | ₩7,592 | ₩7,739 | -3.66% | 13만 |
|---|
| 2025.10.21 | ₩7,926 | ₩8,327 | ₩7,886 | ₩8,019 | +1.18% | 10만 |
|---|
| 2025.10.20 | ₩7,619 | ₩7,872 | ₩7,581 | ₩7,846 | +2.98% | 5.4만 |
|---|
| 2025.10.17 | ₩7,619 | ₩7,897 | ₩7,378 | ₩7,445 | -2.28% | 7.4만 |
|---|
| 2025.10.16 | ₩8,006 | ₩8,019 | ₩7,598 | ₩7,672 | -4.17% | 5.8만 |
|---|
| 2025.10.15 | ₩8,033 | ₩8,153 | ₩7,792 | ₩7,953 | -1.00% | 7.9만 |
|---|
| 2025.10.14 | ₩8,006 | ₩8,233 | ₩7,872 | ₩7,993 | -0.17% | 24.3만 |
|---|
| 2025.10.13 | ₩7,926 | ₩8,232 | ₩7,846 | ₩8,086 | +2.02% | 11만 |
|---|
| 2025.10.10 | ₩8,461 | ₩8,541 | ₩7,766 | ₩7,766 | -8.21% | 18.1만 |
|---|