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 | ₩10,858 | ₩11,079 | ₩10,564 | ₩10,852 | -0.06% | 21만 |
| 2026.10.08 | ₩11,085 | ₩11,085 | ₩10,551 | ₩10,671 | -3.73% | 45만 |
| 2026.10.07 | ₩11,352 | ₩11,372 | ₩11,085 | ₩11,219 | -1.18% | 16.1만 |
| 2026.10.06 | ₩11,980 | ₩12,127 | ₩11,486 | ₩11,539 | -3.68% | 16.2만 |
| 2026.10.05 | ₩12,180 | ₩12,180 | ₩11,700 | ₩11,873 | -2.52% | 27.3만 |
| 2026.10.02 | ₩12,247 | ₩12,354 | ₩11,860 | ₩12,221 | -0.22% | 40.3만 |
| 2026.10.01 | ₩11,726 | ₩12,982 | ₩11,620 | ₩12,047 | +2.73% | 80.5만 |
| 2026.09.30 | ₩11,219 | ₩12,020 | ₩11,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,700 |
| +4.29% |
| 59.9만 |
| 2026.09.29 | ₩11,032 | ₩11,326 | ₩10,564 | ₩11,286 | +2.30% | 35.1만 |
|---|
| 2026.09.28 | ₩10,965 | ₩11,339 | ₩10,765 | ₩10,885 | -0.73% | 32.2만 |
|---|
| 2026.09.25 | ₩11,312 | ₩11,772 | ₩10,978 | ₩11,165 | -1.30% | 46.6만 |
|---|
| 2026.09.24 | ₩10,845 | ₩11,339 | ₩10,478 | ₩11,299 | +4.19% | 40.9만 |
|---|
| 2026.09.23 | ₩10,685 | ₩11,149 | ₩10,404 | ₩11,032 | +3.25% | 56.5만 |
|---|
| 2026.09.22 | ₩9,803 | ₩10,832 | ₩9,763 | ₩10,738 | +9.54% | 83.7만 |
|---|
| 2026.09.21 | ₩9,282 | ₩10,003 | ₩9,229 | ₩9,817 | +5.76% | 45.4만 |
|---|
| 2026.09.18 | ₩9,002 | ₩9,296 | ₩8,788 | ₩9,135 | +1.48% | 62만 |
|---|
| 2026.09.17 | ₩8,855 | ₩9,229 | ₩8,800 | ₩8,962 | +1.21% | 36만 |
|---|
| 2026.09.16 | ₩8,521 | ₩8,708 | ₩8,428 | ₩8,668 | +1.72% | 24.2만 |
|---|
| 2026.09.15 | ₩8,641 | ₩8,641 | ₩8,334 | ₩8,441 | -2.32% | 38.3만 |
|---|
| 2026.09.14 | ₩8,574 | ₩8,797 | ₩8,414 | ₩8,641 | +0.78% | 33.2만 |
|---|
| 2026.09.11 | ₩8,855 | ₩9,282 | ₩8,721 | ₩8,962 | +1.21% | 51.3만 |
|---|
| 2026.09.10 | ₩8,801 | ₩9,135 | ₩8,614 | ₩8,695 | -1.21% | 29.9만 |
|---|
| 2026.09.09 | ₩8,935 | ₩9,282 | ₩8,908 | ₩9,149 | +2.39% | 37.5만 |
|---|
| 2026.09.08 | ₩8,815 | ₩9,216 | ₩8,815 | ₩9,029 | +2.42% | 20.5만 |
|---|
| 2026.09.04 | ₩8,601 | ₩8,775 | ₩8,541 | ₩8,735 | +1.55% | 18만 |
|---|
| 2026.09.03 | ₩8,334 | ₩8,695 | ₩8,281 | ₩8,521 | +2.24% | 22.1만 |
|---|
| 2026.09.02 | ₩8,641 | ₩8,641 | ₩8,307 | ₩8,334 | -3.55% | 20만 |
|---|
| 2026.09.01 | ₩9,029 | ₩9,242 | ₩8,621 | ₩8,721 | -3.40% | 24.2만 |
|---|
| 2026.08.31 | ₩9,122 | ₩9,540 | ₩8,975 | ₩9,269 | +1.61% | 43.6만 |
|---|
| 2026.08.28 | ₩9,643 | ₩9,803 | ₩9,082 | ₩9,162 | -4.99% | 37.3만 |
|---|
| 2026.08.27 | ₩9,122 | ₩9,950 | ₩9,122 | ₩9,670 | +6.00% | 30.6만 |
|---|
| 2026.08.26 | ₩9,029 | ₩9,396 | ₩8,962 | ₩8,988 | -0.44% | 18.5만 |
|---|
| 2026.08.25 | ₩9,242 | ₩9,402 | ₩8,868 | ₩9,095 | -1.59% | 27만 |
|---|
| 2026.08.24 | ₩8,908 | ₩9,175 | ₩8,414 | ₩9,149 | +2.70% | 33.5만 |
|---|
| 2026.08.21 | ₩9,109 | ₩9,229 | ₩8,588 | ₩8,988 | -1.32% | 41.7만 |
|---|
| 2026.08.20 | ₩8,828 | ₩9,042 | ₩8,406 | ₩9,015 | +2.12% | 34.7만 |
|---|
| 2026.08.19 | ₩9,175 | ₩9,242 | ₩8,561 | ₩8,908 | -2.91% | 31.6만 |
|---|
| 2026.08.18 | ₩9,242 | ₩9,776 | ₩8,828 | ₩9,082 | -1.73% | 47.8만 |
|---|
| 2026.08.17 | ₩9,723 | ₩10,124 | ₩9,683 | ₩9,817 | +0.96% | 22.3만 |
|---|
| 2026.08.14 | ₩9,857 | ₩9,977 | ₩9,603 | ₩9,696 | -1.63% | 28.4만 |
|---|
| 2026.08.13 | ₩10,057 | ₩10,204 | ₩9,790 | ₩9,857 | -1.99% | 39.3만 |
|---|
| 2026.08.12 | ₩10,471 | ₩10,471 | ₩9,736 | ₩9,883 | -5.61% | 62.2만 |
|---|
| 2026.08.11 | ₩9,803 | ₩10,237 | ₩9,524 | ₩10,137 | +3.41% | 41.6만 |
|---|
| 2026.08.10 | ₩10,311 | ₩11,139 | ₩9,670 | ₩9,843 | -4.53% | 68.8만 |
|---|
| 2026.08.07 | ₩10,244 | ₩10,478 | ₩9,349 | ₩10,217 | -0.26% | 102.4만 |
|---|
| 2026.08.06 | ₩10,832 | ₩12,020 | ₩10,631 | ₩11,499 | +6.17% | 59.6만 |
|---|
| 2026.08.05 | ₩11,700 | ₩12,287 | ₩11,052 | ₩11,085 | -5.25% | 33.8만 |
|---|
| 2026.08.04 | ₩11,299 | ₩11,927 | ₩11,165 | ₩11,726 | +3.78% | 36.6만 |
|---|
| 2026.08.03 | ₩10,271 | ₩10,952 | ₩10,030 | ₩10,912 | +6.24% | 38.2만 |
|---|
| 2026.07.31 | ₩10,484 | ₩11,219 | ₩10,017 | ₩10,391 | -0.89% | 37.5만 |
|---|
| 2026.07.30 | ₩9,683 | ₩10,231 | ₩9,296 | ₩10,137 | +4.69% | 36만 |
|---|
| 2026.07.29 | ₩9,950 | ₩10,244 | ₩9,202 | ₩9,229 | -7.25% | 55.9만 |
|---|
| 2026.07.28 | ₩10,057 | ₩10,271 | ₩9,416 | ₩10,044 | -0.13% | 44.1만 |
|---|
| 2026.07.27 | ₩10,778 | ₩11,032 | ₩10,204 | ₩10,431 | -3.22% | 31.4만 |
|---|
| 2026.07.24 | ₩10,651 | ₩10,778 | ₩10,097 | ₩10,364 | -2.70% | 29.8만 |
|---|
| 2026.07.23 | ₩10,791 | ₩11,299 | ₩10,337 | ₩10,658 | -1.24% | 27.6만 |
|---|
| 2026.07.22 | ₩11,433 | ₩11,666 | ₩11,007 | ₩11,032 | -3.50% | 19.9만 |
|---|
| 2026.07.21 | ₩10,925 | ₩11,900 | ₩10,671 | ₩11,780 | +7.82% | 36.4만 |
|---|
| 2026.07.20 | ₩10,605 | ₩11,165 | ₩10,311 | ₩10,484 | -1.13% | 27.7만 |
|---|
| 2026.07.17 | ₩11,379 | ₩11,495 | ₩10,544 | ₩10,605 | -6.81% | 63.8만 |
|---|
| 2026.07.16 | ₩13,596 | ₩13,596 | ₩11,820 | ₩11,980 | -11.89% | 54.2만 |
|---|
| 2026.07.15 | ₩13,783 | ₩14,104 | ₩13,222 | ₩13,903 | +0.87% | 25.7만 |
|---|
| 2026.07.14 | ₩13,783 | ₩14,245 | ₩13,476 | ₩13,650 | -0.97% | 26.5만 |
|---|
| 2026.07.13 | ₩14,010 | ₩14,343 | ₩13,436 | ₩13,476 | -3.81% | 29.9만 |
|---|
| 2026.07.10 | ₩15,092 | ₩15,266 | ₩14,171 | ₩14,504 | -3.89% | 23.4만 |
|---|
| 2026.07.09 | ₩14,958 | ₩15,620 | ₩14,645 | ₩15,105 | +0.98% | 49.8만 |
|---|
| 2026.07.08 | ₩13,049 | ₩14,812 | ₩13,049 | ₩14,651 | +12.28% | 47.9만 |
|---|
| 2026.07.07 | ₩14,504 | ₩14,618 | ₩13,009 | ₩13,302 | -8.29% | 68.7만 |
|---|
| 2026.07.06 | ₩15,119 | ₩16,241 | ₩14,765 | ₩14,958 | -1.06% | 53.7만 |
|---|
| 2026.07.02 | ₩16,949 | ₩17,082 | ₩13,703 | ₩14,825 | -12.53% | 84.4만 |
|---|
| 2026.07.01 | ₩17,843 | ₩19,219 | ₩17,002 | ₩17,082 | -4.27% | 59.6만 |
|---|
| 2026.06.30 | ₩16,214 | ₩18,484 | ₩15,893 | ₩18,418 | +13.59% | 52.3만 |
|---|
| 2026.06.29 | ₩15,947 | ₩16,615 | ₩15,065 | ₩16,561 | +3.85% | 40.2만 |
|---|
| 2026.06.26 | ₩15,560 | ₩16,274 | ₩15,119 | ₩15,974 | +2.66% | 115.4만 |
|---|
| 2026.06.25 | ₩16,347 | ₩16,561 | ₩14,798 | ₩15,960 | -2.37% | 40.4만 |
|---|
| 2026.06.24 | ₩17,135 | ₩17,349 | ₩15,132 | ₩15,787 | -7.87% | 60.7만 |
|---|
| 2026.06.23 | ₩16,347 | ₩17,590 | ₩16,027 | ₩17,202 | +5.23% | 68.5만 |
|---|
| 2026.06.22 | ₩17,363 | ₩18,658 | ₩17,242 | ₩17,630 | +1.54% | 54.7만 |
|---|
| 2026.06.18 | ₩17,095 | ₩18,044 | ₩16,000 | ₩17,830 | +4.30% | 70.2만 |
|---|
| 2026.06.17 | ₩15,933 | ₩17,095 | ₩15,800 | ₩16,868 | +5.87% | 43.9만 |
|---|
| 2026.06.16 | ₩16,695 | ₩17,296 | ₩15,947 | ₩16,000 | -4.16% | 65.9만 |
|---|
| 2026.06.15 | ₩16,307 | ₩16,521 | ₩14,544 | ₩16,361 | +0.33% | 62.1만 |
|---|
| 2026.06.12 | ₩15,199 | ₩16,361 | ₩13,957 | ₩16,254 | +6.94% | 51.6만 |
|---|
| 2026.06.11 | ₩15,239 | ₩15,974 | ₩14,558 | ₩15,319 | +0.53% | 58만 |
|---|
| 2026.06.10 | ₩14,918 | ₩16,488 | ₩14,844 | ₩15,332 | +2.78% | 52만 |
|---|
| 2026.06.09 | ₩15,974 | ₩16,548 | ₩14,384 | ₩15,239 | -4.60% | 73.5만 |
|---|
| 2026.06.08 | ₩15,466 | ₩16,428 | ₩14,972 | ₩15,346 | -0.78% | 78.1만 |
|---|
| 2026.06.05 | ₩17,456 | ₩17,469 | ₩14,718 | ₩15,092 | -13.54% | 130.3만 |
|---|
| 2026.06.04 | ₩16,561 | ₩18,207 | ₩15,960 | ₩17,469 | +5.48% | 99.8만 |
|---|
| 2026.06.03 | ₩17,496 | ₩18,885 | ₩16,695 | ₩16,935 | -3.21% | 219.2만 |
|---|
| 2026.06.02 | ₩13,890 | ₩16,334 | ₩13,650 | ₩16,254 | +17.02% | 146.9만 |
|---|
| 2026.06.01 | ₩13,182 | ₩14,277 | ₩13,009 | ₩14,251 | +8.11% | 43.9만 |
|---|
| 2026.05.29 | ₩13,089 | ₩13,089 | ₩12,341 | ₩12,902 | -1.43% | 28.4만 |
|---|
| 2026.05.28 | ₩13,155 | ₩13,322 | ₩12,822 | ₩12,915 | -1.83% | 18.1만 |
|---|
| 2026.05.27 | ₩13,236 | ₩13,449 | ₩12,902 | ₩13,089 | -1.11% | 25.2만 |
|---|
| 2026.05.26 | ₩13,262 | ₩13,262 | ₩12,808 | ₩13,115 | -1.11% | 27.8만 |
|---|
| 2026.05.22 | ₩12,822 | ₩13,289 | ₩12,381 | ₩13,009 | +1.46% | 55.3만 |
|---|
| 2026.05.21 | ₩12,367 | ₩12,708 | ₩12,034 | ₩12,661 | +2.38% | 48.3만 |
|---|
| 2026.05.20 | ₩12,367 | ₩12,728 | ₩12,114 | ₩12,421 | +0.43% | 32.2만 |
|---|
| 2026.05.19 | ₩12,554 | ₩12,675 | ₩11,953 | ₩12,367 | -1.49% | 39.3만 |
|---|
| 2026.05.18 | ₩13,556 | ₩13,556 | ₩12,330 | ₩12,621 | -6.90% | 50.5만 |
|---|
| 2026.05.15 | ₩14,237 | ₩14,398 | ₩13,383 | ₩13,476 | -5.35% | 35만 |
|---|
| 2026.05.14 | ₩14,291 | ₩14,805 | ₩13,943 | ₩14,251 | -0.28% | 57.4만 |
|---|
| 2026.05.13 | ₩14,171 | ₩14,371 | ₩13,663 | ₩14,251 | +0.57% | 32.3만 |
|---|
| 2026.05.12 | ₩14,625 | ₩14,885 | ₩13,850 | ₩14,237 | -2.65% | 42.7만 |
|---|
| 2026.05.11 | ₩15,907 | ₩16,655 | ₩14,544 | ₩14,865 | -6.55% | 53.2만 |
|---|
| 2026.05.08 | ₩16,107 | ₩16,575 | ₩14,357 | ₩15,346 | -4.73% | 53.3만 |
|---|
| 2026.05.07 | ₩16,695 | ₩17,102 | ₩15,693 | ₩16,107 | -3.52% | 54만 |
|---|
| 2026.05.06 | ₩16,107 | ₩16,695 | ₩15,800 | ₩16,641 | +3.32% | 49.6만 |
|---|
| 2026.05.05 | ₩15,666 | ₩16,281 | ₩15,373 | ₩16,094 | +2.73% | 31.1만 |
|---|
| 2026.05.04 | ₩14,918 | ₩15,947 | ₩14,731 | ₩15,479 | +3.76% | 52.4만 |
|---|
| 2026.05.01 | ₩13,623 | ₩14,972 | ₩13,529 | ₩14,958 | +9.80% | 44.5만 |
|---|
| 2026.04.30 | ₩13,182 | ₩13,890 | ₩12,735 | ₩13,636 | +3.44% | 31만 |
|---|
| 2026.04.29 | ₩13,329 | ₩13,596 | ₩13,009 | ₩13,182 | -1.10% | 23.5만 |
|---|
| 2026.04.28 | ₩13,783 | ₩13,857 | ₩12,768 | ₩13,356 | -3.10% | 46.4만 |
|---|
| 2026.04.27 | ₩13,356 | ₩14,124 | ₩13,302 | ₩14,117 | +5.70% | 41.9만 |
|---|
| 2026.04.24 | ₩12,221 | ₩13,340 | ₩12,207 | ₩13,262 | +8.52% | 41.1만 |
|---|
| 2026.04.23 | ₩11,620 | ₩12,201 | ₩11,206 | ₩12,074 | +3.91% | 44.9만 |
|---|
| 2026.04.22 | ₩11,833 | ₩11,953 | ₩11,491 | ₩11,793 | -0.34% | 15.1만 |
|---|
| 2026.04.21 | ₩11,833 | ₩11,900 | ₩11,473 | ₩11,660 | -1.47% | 28.5만 |
|---|
| 2026.04.20 | ₩11,379 | ₩11,887 | ₩11,326 | ₩11,753 | +3.29% | 26.4만 |
|---|
| 2026.04.17 | ₩11,459 | ₩11,620 | ₩11,299 | ₩11,392 | -0.58% | 28.1만 |
|---|
| 2026.04.16 | ₩11,272 | ₩11,473 | ₩11,152 | ₩11,272 | 0.00% | 29.8만 |
|---|
| 2026.04.15 | ₩10,551 | ₩11,486 | ₩10,524 | ₩11,112 | +5.32% | 37.7만 |
|---|
| 2026.04.14 | ₩9,937 | ₩10,738 | ₩9,913 | ₩10,524 | +5.91% | 50.4만 |
|---|
| 2026.04.13 | ₩9,496 | ₩10,097 | ₩9,242 | ₩9,883 | +4.08% | 32.5만 |
|---|
| 2026.04.10 | ₩9,830 | ₩9,882 | ₩9,456 | ₩9,670 | -1.63% | 18.8만 |
|---|
| 2026.04.09 | ₩9,803 | ₩9,870 | ₩9,589 | ₩9,803 | 0.00% | 19.1만 |
|---|
| 2026.04.08 | ₩10,097 | ₩10,217 | ₩9,603 | ₩9,817 | -2.78% | 31.8만 |
|---|
| 2026.04.07 | ₩9,549 | ₩9,937 | ₩9,322 | ₩9,830 | +2.94% | 33.5만 |
|---|
| 2026.04.06 | ₩9,790 | ₩10,097 | ₩9,536 | ₩9,616 | -1.77% | 34만 |
|---|
| 2026.04.02 | ₩9,389 | ₩9,723 | ₩9,095 | ₩9,603 | +2.28% | 26만 |
|---|
| 2026.04.01 | ₩9,549 | ₩9,736 | ₩9,402 | ₩9,589 | +0.42% | 32.4만 |
|---|
| 2026.03.31 | ₩9,483 | ₩9,603 | ₩9,256 | ₩9,456 | -0.28% | 23.9만 |
|---|
| 2026.03.30 | ₩9,282 | ₩9,576 | ₩9,029 | ₩9,483 | +2.16% | 33.8만 |
|---|
| 2026.03.27 | ₩9,549 | ₩9,643 | ₩9,095 | ₩9,216 | -3.50% | 32.2만 |
|---|
| 2026.03.26 | ₩9,523 | ₩9,937 | ₩8,935 | ₩9,696 | +1.82% | 42.6만 |
|---|
| 2026.03.25 | ₩9,443 | ₩9,643 | ₩9,242 | ₩9,536 | +0.99% | 29.9만 |
|---|
| 2026.03.24 | ₩9,656 | ₩9,870 | ₩8,962 | ₩9,242 | -4.29% | 62.5만 |
|---|
| 2026.03.23 | ₩8,454 | ₩9,683 | ₩8,334 | ₩9,670 | +14.38% | 74.7만 |
|---|
| 2026.03.20 | ₩8,361 | ₩9,278 | ₩8,307 | ₩8,468 | +1.28% | 78.9만 |
|---|
| 2026.03.19 | ₩7,947 | ₩8,695 | ₩7,559 | ₩8,534 | +7.39% | 88.8만 |
|---|
| 2026.03.18 | ₩6,611 | ₩8,174 | ₩6,451 | ₩8,094 | +22.42% | 148.9만 |
|---|
| 2026.03.17 | ₩6,745 | ₩6,838 | ₩6,504 | ₩6,638 | -1.58% | 42만 |
|---|
| 2026.03.16 | ₩6,945 | ₩7,199 | ₩6,558 | ₩6,745 | -2.88% | 159.3만 |
|---|
| 2026.03.13 | ₩5,743 | ₩7,119 | ₩5,089 | ₩6,718 | +16.98% | 1204.7만 |
|---|
| 2026.03.12 | ₩4,367 | ₩4,474 | ₩4,327 | ₩4,407 | +0.92% | 20.7만 |
|---|
| 2026.03.11 | ₩4,434 | ₩4,608 | ₩4,301 | ₩4,447 | +0.30% | 5만 |
|---|
| 2026.03.10 | ₩4,394 | ₩4,593 | ₩4,314 | ₩4,434 | +0.91% | 10.7만 |
|---|
| 2026.03.09 | ₩4,247 | ₩4,461 | ₩4,100 | ₩4,394 | +3.46% | 13.6만 |
|---|
| 2026.03.06 | ₩4,341 | ₩4,387 | ₩4,274 | ₩4,314 | -0.62% | 8.4만 |
|---|
| 2026.03.05 | ₩4,568 | ₩4,675 | ₩4,371 | ₩4,514 | -1.17% | 6.3만 |
|---|
| 2026.03.04 | ₩4,461 | ₩4,701 | ₩4,329 | ₩4,608 | +3.29% | 5.3만 |
|---|
| 2026.03.03 | ₩4,381 | ₩4,568 | ₩4,207 | ₩4,434 | +1.22% | 8.8만 |
|---|
| 2026.03.02 | ₩4,354 | ₩4,621 | ₩4,354 | ₩4,528 | +3.99% | 7.6만 |
|---|
| 2026.02.27 | ₩4,501 | ₩4,681 | ₩4,407 | ₩4,488 | -0.30% | 8.2만 |
|---|
| 2026.02.26 | ₩4,588 | ₩4,775 | ₩4,394 | ₩4,608 | +0.44% | 10.3만 |
|---|
| 2026.02.25 | ₩4,634 | ₩4,862 | ₩4,461 | ₩4,581 | -1.15% | 6.1만 |
|---|
| 2026.02.24 | ₩4,474 | ₩4,675 | ₩4,387 | ₩4,541 | +1.49% | 7.2만 |
|---|
| 2026.02.23 | ₩4,688 | ₩4,688 | ₩4,341 | ₩4,447 | -5.13% | 12.3만 |
|---|
| 2026.02.20 | ₩4,795 | ₩4,942 | ₩4,701 | ₩4,741 | -1.11% | 8.5만 |
|---|
| 2026.02.19 | ₩4,781 | ₩4,841 | ₩4,675 | ₩4,821 | +0.84% | 8만 |
|---|
| 2026.02.18 | ₩4,755 | ₩5,022 | ₩4,755 | ₩4,848 | +1.97% | 11.2만 |
|---|
| 2026.02.17 | ₩4,928 | ₩4,928 | ₩4,608 | ₩4,715 | -4.34% | 5.6만 |
|---|
| 2026.02.13 | ₩4,902 | ₩5,015 | ₩4,828 | ₩4,928 | +0.54% | 8.5만 |
|---|
| 2026.02.12 | ₩4,982 | ₩5,002 | ₩4,581 | ₩4,915 | -1.34% | 15.4만 |
|---|
| 2026.02.11 | ₩5,089 | ₩5,089 | ₩4,795 | ₩4,915 | -3.41% | 8.6만 |
|---|
| 2026.02.10 | ₩5,035 | ₩5,402 | ₩4,982 | ₩4,982 | -1.06% | 8.4만 |
|---|
| 2026.02.09 | ₩5,102 | ₩5,122 | ₩4,908 | ₩5,075 | -0.52% | 13.6만 |
|---|
| 2026.02.06 | ₩4,942 | ₩5,316 | ₩4,862 | ₩5,195 | +5.14% | 12.2만 |
|---|
| 2026.02.05 | ₩5,155 | ₩5,222 | ₩4,768 | ₩4,795 | -6.99% | 22.8만 |
|---|
| 2026.02.04 | ₩5,516 | ₩5,663 | ₩5,089 | ₩5,222 | -5.33% | 30.8만 |
|---|
| 2026.02.03 | ₩6,104 | ₩6,104 | ₩5,416 | ₩5,529 | -9.41% | 20.5만 |
|---|
| 2026.02.02 | ₩5,970 | ₩6,170 | ₩5,877 | ₩5,970 | 0.00% | 16.4만 |
|---|
| 2026.01.30 | ₩6,050 | ₩6,090 | ₩5,877 | ₩5,983 | -1.10% | 10.8만 |
|---|
| 2026.01.29 | ₩6,104 | ₩6,144 | ₩5,796 | ₩6,090 | -0.22% | 12.5만 |
|---|
| 2026.01.28 | ₩6,170 | ₩6,548 | ₩6,003 | ₩6,064 | -1.73% | 21.2만 |
|---|
| 2026.01.27 | ₩6,264 | ₩6,424 | ₩6,090 | ₩6,184 | -1.28% | 14.8만 |
|---|
| 2026.01.26 | ₩6,584 | ₩6,691 | ₩6,210 | ₩6,291 | -4.46% | 7.2만 |
|---|
| 2026.01.23 | ₩6,611 | ₩6,998 | ₩6,424 | ₩6,624 | +0.20% | 14.5만 |
|---|
| 2026.01.22 | ₩6,317 | ₩6,811 | ₩6,217 | ₩6,611 | +4.65% | 19만 |
|---|
| 2026.01.21 | ₩5,890 | ₩6,478 | ₩5,883 | ₩6,224 | +5.67% | 16.8만 |
|---|
| 2026.01.20 | ₩5,877 | ₩5,983 | ₩5,770 | ₩5,890 | +0.23% | 17.5만 |
|---|
| 2026.01.16 | ₩6,144 | ₩6,357 | ₩5,890 | ₩6,010 | -2.17% | 17.8만 |
|---|
| 2026.01.15 | ₩5,903 | ₩6,277 | ₩5,890 | ₩6,144 | +4.07% | 25.6만 |
|---|
| 2026.01.14 | ₩5,810 | ₩5,910 | ₩5,629 | ₩5,850 | +0.69% | 15.1만 |
|---|
| 2026.01.13 | ₩5,983 | ₩5,990 | ₩5,783 | ₩5,890 | -1.56% | 6.7만 |
|---|
| 2026.01.12 | ₩5,836 | ₩6,010 | ₩5,748 | ₩5,930 | +1.60% | 5.7만 |
|---|
| 2026.01.09 | ₩5,943 | ₩6,210 | ₩5,810 | ₩5,863 | -1.35% | 5.2만 |
|---|
| 2026.01.08 | ₩6,277 | ₩6,371 | ₩5,917 | ₩5,943 | -5.32% | 5.5만 |
|---|
| 2026.01.07 | ₩6,277 | ₩6,504 | ₩6,204 | ₩6,277 | 0.00% | 16.4만 |
|---|
| 2026.01.06 | ₩5,850 | ₩6,423 | ₩5,850 | ₩6,277 | +7.31% | 19.8만 |
|---|
| 2026.01.05 | ₩5,543 | ₩5,943 | ₩5,449 | ₩5,850 | +5.54% | 24.4만 |
|---|
| 2026.01.02 | ₩5,476 | ₩5,716 | ₩5,402 | ₩5,529 | +0.98% | 16.8만 |
|---|
| 2025.12.31 | ₩5,529 | ₩5,529 | ₩5,356 | ₩5,409 | -2.17% | 58.6만 |
|---|
| 2025.12.30 | ₩5,529 | ₩5,636 | ₩5,516 | ₩5,529 | 0.00% | 16.2만 |
|---|
| 2025.12.29 | ₩5,636 | ₩5,656 | ₩5,463 | ₩5,529 | -1.90% | 21.1만 |
|---|
| 2025.12.26 | ₩5,730 | ₩5,743 | ₩5,008 | ₩5,676 | -0.93% | 29.1만 |
|---|
| 2025.12.24 | ₩5,704 | ₩5,903 | ₩5,704 | ₩5,796 | +1.62% | 6.7만 |
|---|
| 2025.12.23 | ₩5,810 | ₩5,963 | ₩5,663 | ₩5,850 | +0.69% | 14.8만 |
|---|
| 2025.12.22 | ₩5,676 | ₩6,064 | ₩5,569 | ₩5,877 | +3.53% | 21.4만 |
|---|
| 2025.12.19 | ₩5,783 | ₩5,836 | ₩5,596 | ₩5,676 | -1.85% | 24.5만 |
|---|
| 2025.12.18 | ₩5,863 | ₩6,023 | ₩5,609 | ₩5,810 | -0.91% | 13.7만 |
|---|
| 2025.12.17 | ₩5,770 | ₩6,010 | ₩5,723 | ₩5,850 | +1.39% | 17.6만 |
|---|
| 2025.12.16 | ₩5,409 | ₩5,756 | ₩5,409 | ₩5,743 | +6.17% | 7.3만 |
|---|
| 2025.12.15 | ₩5,997 | ₩5,997 | ₩5,408 | ₩5,463 | -8.91% | 10.6만 |
|---|
| 2025.12.12 | ₩5,890 | ₩6,077 | ₩5,743 | ₩5,850 | -0.68% | 11만 |
|---|
| 2025.12.11 | ₩5,650 | ₩5,950 | ₩5,529 | ₩5,877 | +4.02% | 16.2만 |
|---|
| 2025.12.10 | ₩5,436 | ₩5,850 | ₩5,396 | ₩5,609 | +3.19% | 35.7만 |
|---|
| 2025.12.09 | ₩5,342 | ₩5,609 | ₩5,249 | ₩5,396 | +1.00% | 36.6만 |
|---|
| 2025.12.08 | ₩5,409 | ₩5,489 | ₩4,608 | ₩5,115 | -5.43% | 43.8만 |
|---|
| 2025.12.05 | ₩5,943 | ₩6,023 | ₩5,302 | ₩5,369 | -9.66% | 27.3만 |
|---|
| 2025.12.04 | ₩6,130 | ₩6,264 | ₩5,556 | ₩5,943 | -3.05% | 58.5만 |
|---|
| 2025.12.03 | ₩5,823 | ₩6,277 | ₩5,783 | ₩6,157 | +5.73% | 21.4만 |
|---|
| 2025.12.02 | ₩6,010 | ₩6,137 | ₩5,810 | ₩5,863 | -2.44% | 10.4만 |
|---|
| 2025.12.01 | ₩6,184 | ₩6,357 | ₩5,930 | ₩5,957 | -3.67% | 15.3만 |
|---|
| 2025.11.28 | ₩5,877 | ₩6,077 | ₩5,683 | ₩6,077 | +3.41% | 3.2만 |
|---|
| 2025.11.26 | ₩5,690 | ₩5,917 | ₩5,516 | ₩5,890 | +3.52% | 20.1만 |
|---|
| 2025.11.25 | ₩5,556 | ₩5,802 | ₩5,449 | ₩5,690 | +2.40% | 10.9만 |
|---|
| 2025.11.24 | ₩5,716 | ₩5,730 | ₩5,449 | ₩5,543 | -3.04% | 16만 |
|---|
| 2025.11.21 | ₩5,810 | ₩6,010 | ₩5,690 | ₩5,716 | -1.61% | 11.1만 |
|---|
| 2025.11.20 | ₩5,903 | ₩6,130 | ₩5,670 | ₩5,877 | -0.45% | 17.1만 |
|---|
| 2025.11.19 | ₩5,409 | ₩5,796 | ₩5,409 | ₩5,676 | +4.94% | 15만 |
|---|
| 2025.11.18 | ₩5,369 | ₩5,857 | ₩5,316 | ₩5,356 | -0.25% | 23.1만 |
|---|
| 2025.11.17 | ₩5,650 | ₩5,850 | ₩5,062 | ₩5,356 | -5.20% | 23.1만 |
|---|
| 2025.11.14 | ₩5,756 | ₩5,983 | ₩5,676 | ₩5,690 | -1.16% | 7.1만 |
|---|
| 2025.11.13 | ₩6,023 | ₩6,210 | ₩5,609 | ₩5,756 | -4.43% | 21.9만 |
|---|
| 2025.11.12 | ₩6,491 | ₩6,624 | ₩6,237 | ₩6,277 | -3.29% | 9.7만 |
|---|
| 2025.11.11 | ₩6,745 | ₩6,838 | ₩6,384 | ₩6,491 | -3.76% | 22.6만 |
|---|
| 2025.11.10 | ₩6,651 | ₩6,985 | ₩6,651 | ₩6,731 | +1.20% | 7.9만 |
|---|
| 2025.11.07 | ₩6,544 | ₩6,671 | ₩6,224 | ₩6,624 | +1.22% | 8.7만 |
|---|
| 2025.11.06 | ₩7,185 | ₩7,266 | ₩6,451 | ₩6,531 | -9.11% | 8.8만 |
|---|
| 2025.11.05 | ₩7,012 | ₩7,392 | ₩6,945 | ₩7,185 | +2.48% | 16.8만 |
|---|
| 2025.11.04 | ₩7,493 | ₩7,553 | ₩6,945 | ₩6,972 | -6.95% | 23.8만 |
|---|
| 2025.11.03 | ₩7,826 | ₩7,867 | ₩7,455 | ₩7,693 | -1.71% | 6.5만 |
|---|
| 2025.10.31 | ₩7,546 | ₩7,880 | ₩7,486 | ₩7,867 | +4.25% | 9.2만 |
|---|
| 2025.10.30 | ₩8,468 | ₩8,618 | ₩7,239 | ₩7,453 | -11.99% | 32.9만 |
|---|
| 2025.10.29 | ₩8,414 | ₩8,561 | ₩8,000 | ₩8,481 | +0.79% | 25.6만 |
|---|
| 2025.10.28 | ₩8,574 | ₩8,775 | ₩8,361 | ₩8,428 | -1.71% | 23.2만 |
|---|
| 2025.10.27 | ₩8,414 | ₩8,721 | ₩8,281 | ₩8,614 | +2.38% | 24.1만 |
|---|
| 2025.10.24 | ₩8,013 | ₩8,428 | ₩7,980 | ₩8,267 | +3.17% | 7.2만 |
|---|
| 2025.10.23 | ₩7,680 | ₩8,080 | ₩7,680 | ₩7,900 | +2.87% | 9.1만 |
|---|
| 2025.10.22 | ₩8,027 | ₩8,027 | ₩7,586 | ₩7,733 | -3.66% | 13만 |
|---|
| 2025.10.21 | ₩7,920 | ₩8,321 | ₩7,880 | ₩8,013 | +1.18% | 10만 |
|---|
| 2025.10.20 | ₩7,613 | ₩7,867 | ₩7,575 | ₩7,840 | +2.98% | 5.4만 |
|---|
| 2025.10.17 | ₩7,613 | ₩7,891 | ₩7,372 | ₩7,439 | -2.28% | 7.4만 |
|---|
| 2025.10.16 | ₩8,000 | ₩8,013 | ₩7,593 | ₩7,666 | -4.17% | 5.8만 |
|---|
| 2025.10.15 | ₩8,027 | ₩8,147 | ₩7,786 | ₩7,947 | -1.00% | 7.9만 |
|---|
| 2025.10.14 | ₩8,000 | ₩8,227 | ₩7,867 | ₩7,987 | -0.17% | 24.3만 |
|---|
| 2025.10.13 | ₩7,920 | ₩8,226 | ₩7,840 | ₩8,080 | +2.02% | 11만 |
|---|
| 2025.10.10 | ₩8,454 | ₩8,534 | ₩7,760 | ₩7,760 | -8.21% | 18.1만 |
|---|