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 | ₩10,865 | ₩11,085 | ₩10,571 | ₩10,858 | -0.06% | 21만 |
| 2026.10.08 | ₩11,092 | ₩11,092 | ₩10,557 | ₩10,678 | -3.73% | 45만 |
| 2026.10.07 | ₩11,359 | ₩11,379 | ₩11,092 | ₩11,226 | -1.18% | 16.1만 |
| 2026.10.06 | ₩11,987 | ₩12,134 | ₩11,493 | ₩11,546 | -3.68% | 16.2만 |
| 2026.10.05 | ₩12,188 | ₩12,188 | ₩11,707 | ₩11,880 | -2.52% | 27.3만 |
| 2026.10.02 | ₩12,255 | ₩12,362 | ₩11,867 | ₩12,228 | -0.22% | 40.3만 |
| 2026.10.01 | ₩11,733 | ₩12,990 | ₩11,627 | ₩12,054 | +2.73% | 80.5만 |
| 2026.09.30 | ₩11,226 | ₩12,027 | ₩11,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,707 |
| +4.29% |
| 59.9만 |
| 2026.09.29 | ₩11,038 | ₩11,333 | ₩10,571 | ₩11,292 | +2.30% | 35.1만 |
|---|
| 2026.09.28 | ₩10,972 | ₩11,346 | ₩10,771 | ₩10,891 | -0.73% | 32.2만 |
|---|
| 2026.09.25 | ₩11,319 | ₩11,779 | ₩10,985 | ₩11,172 | -1.30% | 46.6만 |
|---|
| 2026.09.24 | ₩10,851 | ₩11,346 | ₩10,484 | ₩11,306 | +4.19% | 40.9만 |
|---|
| 2026.09.23 | ₩10,691 | ₩11,156 | ₩10,410 | ₩11,038 | +3.25% | 56.5만 |
|---|
| 2026.09.22 | ₩9,809 | ₩10,838 | ₩9,769 | ₩10,744 | +9.54% | 83.7만 |
|---|
| 2026.09.21 | ₩9,288 | ₩10,009 | ₩9,234 | ₩9,822 | +5.76% | 45.4만 |
|---|
| 2026.09.18 | ₩9,007 | ₩9,301 | ₩8,793 | ₩9,141 | +1.48% | 62만 |
|---|
| 2026.09.17 | ₩8,860 | ₩9,234 | ₩8,805 | ₩8,967 | +1.21% | 36만 |
|---|
| 2026.09.16 | ₩8,526 | ₩8,713 | ₩8,433 | ₩8,673 | +1.72% | 24.2만 |
|---|
| 2026.09.15 | ₩8,646 | ₩8,646 | ₩8,339 | ₩8,446 | -2.32% | 38.3만 |
|---|
| 2026.09.14 | ₩8,580 | ₩8,803 | ₩8,419 | ₩8,646 | +0.78% | 33.2만 |
|---|
| 2026.09.11 | ₩8,860 | ₩9,288 | ₩8,727 | ₩8,967 | +1.21% | 51.3만 |
|---|
| 2026.09.10 | ₩8,807 | ₩9,141 | ₩8,620 | ₩8,700 | -1.21% | 29.9만 |
|---|
| 2026.09.09 | ₩8,940 | ₩9,288 | ₩8,914 | ₩9,154 | +2.39% | 37.5만 |
|---|
| 2026.09.08 | ₩8,820 | ₩9,221 | ₩8,820 | ₩9,034 | +2.42% | 20.5만 |
|---|
| 2026.09.04 | ₩8,606 | ₩8,780 | ₩8,546 | ₩8,740 | +1.55% | 18만 |
|---|
| 2026.09.03 | ₩8,339 | ₩8,700 | ₩8,286 | ₩8,526 | +2.24% | 22.1만 |
|---|
| 2026.09.02 | ₩8,646 | ₩8,646 | ₩8,312 | ₩8,339 | -3.55% | 20만 |
|---|
| 2026.09.01 | ₩9,034 | ₩9,248 | ₩8,626 | ₩8,727 | -3.40% | 24.2만 |
|---|
| 2026.08.31 | ₩9,127 | ₩9,546 | ₩8,980 | ₩9,274 | +1.61% | 43.6만 |
|---|
| 2026.08.28 | ₩9,649 | ₩9,809 | ₩9,087 | ₩9,168 | -4.99% | 37.3만 |
|---|
| 2026.08.27 | ₩9,127 | ₩9,956 | ₩9,127 | ₩9,675 | +6.00% | 30.6만 |
|---|
| 2026.08.26 | ₩9,034 | ₩9,401 | ₩8,967 | ₩8,994 | -0.44% | 18.5만 |
|---|
| 2026.08.25 | ₩9,248 | ₩9,408 | ₩8,874 | ₩9,101 | -1.59% | 27만 |
|---|
| 2026.08.24 | ₩8,914 | ₩9,181 | ₩8,419 | ₩9,154 | +2.70% | 33.5만 |
|---|
| 2026.08.21 | ₩9,114 | ₩9,234 | ₩8,593 | ₩8,994 | -1.32% | 41.7만 |
|---|
| 2026.08.20 | ₩8,833 | ₩9,047 | ₩8,411 | ₩9,021 | +2.12% | 34.7만 |
|---|
| 2026.08.19 | ₩9,181 | ₩9,248 | ₩8,566 | ₩8,914 | -2.91% | 31.6만 |
|---|
| 2026.08.18 | ₩9,248 | ₩9,782 | ₩8,833 | ₩9,087 | -1.73% | 47.8만 |
|---|
| 2026.08.17 | ₩9,729 | ₩10,130 | ₩9,689 | ₩9,822 | +0.96% | 22.3만 |
|---|
| 2026.08.14 | ₩9,862 | ₩9,983 | ₩9,609 | ₩9,702 | -1.63% | 28.4만 |
|---|
| 2026.08.13 | ₩10,063 | ₩10,210 | ₩9,796 | ₩9,862 | -1.99% | 39.3만 |
|---|
| 2026.08.12 | ₩10,477 | ₩10,477 | ₩9,742 | ₩9,889 | -5.61% | 62.2만 |
|---|
| 2026.08.11 | ₩9,809 | ₩10,243 | ₩9,530 | ₩10,143 | +3.41% | 41.6만 |
|---|
| 2026.08.10 | ₩10,317 | ₩11,145 | ₩9,675 | ₩9,849 | -4.53% | 68.8만 |
|---|
| 2026.08.07 | ₩10,250 | ₩10,484 | ₩9,355 | ₩10,223 | -0.26% | 102.4만 |
|---|
| 2026.08.06 | ₩10,838 | ₩12,027 | ₩10,638 | ₩11,506 | +6.17% | 59.6만 |
|---|
| 2026.08.05 | ₩11,707 | ₩12,295 | ₩11,059 | ₩11,092 | -5.25% | 33.8만 |
|---|
| 2026.08.04 | ₩11,306 | ₩11,934 | ₩11,172 | ₩11,733 | +3.78% | 36.6만 |
|---|
| 2026.08.03 | ₩10,277 | ₩10,958 | ₩10,036 | ₩10,918 | +6.24% | 38.2만 |
|---|
| 2026.07.31 | ₩10,491 | ₩11,226 | ₩10,023 | ₩10,397 | -0.89% | 37.5만 |
|---|
| 2026.07.30 | ₩9,689 | ₩10,237 | ₩9,301 | ₩10,143 | +4.69% | 36만 |
|---|
| 2026.07.29 | ₩9,956 | ₩10,250 | ₩9,208 | ₩9,234 | -7.25% | 55.9만 |
|---|
| 2026.07.28 | ₩10,063 | ₩10,277 | ₩9,421 | ₩10,050 | -0.13% | 44.1만 |
|---|
| 2026.07.27 | ₩10,785 | ₩11,038 | ₩10,210 | ₩10,437 | -3.22% | 31.4만 |
|---|
| 2026.07.24 | ₩10,658 | ₩10,785 | ₩10,103 | ₩10,370 | -2.70% | 29.8만 |
|---|
| 2026.07.23 | ₩10,798 | ₩11,306 | ₩10,344 | ₩10,664 | -1.24% | 27.6만 |
|---|
| 2026.07.22 | ₩11,439 | ₩11,673 | ₩11,013 | ₩11,038 | -3.50% | 19.9만 |
|---|
| 2026.07.21 | ₩10,932 | ₩11,907 | ₩10,678 | ₩11,787 | +7.82% | 36.4만 |
|---|
| 2026.07.20 | ₩10,611 | ₩11,172 | ₩10,317 | ₩10,491 | -1.13% | 27.7만 |
|---|
| 2026.07.17 | ₩11,386 | ₩11,502 | ₩10,551 | ₩10,611 | -6.81% | 63.8만 |
|---|
| 2026.07.16 | ₩13,604 | ₩13,604 | ₩11,827 | ₩11,987 | -11.89% | 54.2만 |
|---|
| 2026.07.15 | ₩13,791 | ₩14,112 | ₩13,230 | ₩13,912 | +0.87% | 25.7만 |
|---|
| 2026.07.14 | ₩13,791 | ₩14,254 | ₩13,484 | ₩13,658 | -0.97% | 26.5만 |
|---|
| 2026.07.13 | ₩14,019 | ₩14,351 | ₩13,444 | ₩13,484 | -3.81% | 29.9만 |
|---|
| 2026.07.10 | ₩15,101 | ₩15,275 | ₩14,179 | ₩14,513 | -3.89% | 23.4만 |
|---|
| 2026.07.09 | ₩14,967 | ₩15,629 | ₩14,653 | ₩15,114 | +0.98% | 49.8만 |
|---|
| 2026.07.08 | ₩13,056 | ₩14,820 | ₩13,056 | ₩14,660 | +12.28% | 47.9만 |
|---|
| 2026.07.07 | ₩14,513 | ₩14,627 | ₩13,016 | ₩13,310 | -8.29% | 68.7만 |
|---|
| 2026.07.06 | ₩15,128 | ₩16,250 | ₩14,774 | ₩14,967 | -1.06% | 53.7만 |
|---|
| 2026.07.02 | ₩16,959 | ₩17,092 | ₩13,711 | ₩14,834 | -12.53% | 84.4만 |
|---|
| 2026.07.01 | ₩17,854 | ₩19,231 | ₩17,012 | ₩17,092 | -4.27% | 59.6만 |
|---|
| 2026.06.30 | ₩16,224 | ₩18,495 | ₩15,903 | ₩18,429 | +13.59% | 52.3만 |
|---|
| 2026.06.29 | ₩15,956 | ₩16,625 | ₩15,074 | ₩16,571 | +3.85% | 40.2만 |
|---|
| 2026.06.26 | ₩15,569 | ₩16,284 | ₩15,128 | ₩15,983 | +2.66% | 115.4만 |
|---|
| 2026.06.25 | ₩16,357 | ₩16,571 | ₩14,807 | ₩15,970 | -2.37% | 40.4만 |
|---|
| 2026.06.24 | ₩17,146 | ₩17,360 | ₩15,141 | ₩15,796 | -7.87% | 60.7만 |
|---|
| 2026.06.23 | ₩16,357 | ₩17,600 | ₩16,037 | ₩17,213 | +5.23% | 68.5만 |
|---|
| 2026.06.22 | ₩17,373 | ₩18,669 | ₩17,253 | ₩17,640 | +1.54% | 54.7만 |
|---|
| 2026.06.18 | ₩17,106 | ₩18,054 | ₩16,010 | ₩17,841 | +4.30% | 70.2만 |
|---|
| 2026.06.17 | ₩15,943 | ₩17,106 | ₩15,809 | ₩16,878 | +5.87% | 43.9만 |
|---|
| 2026.06.16 | ₩16,705 | ₩17,306 | ₩15,956 | ₩16,010 | -4.16% | 65.9만 |
|---|
| 2026.06.15 | ₩16,317 | ₩16,531 | ₩14,553 | ₩16,371 | +0.33% | 62.1만 |
|---|
| 2026.06.12 | ₩15,208 | ₩16,371 | ₩13,965 | ₩16,264 | +6.94% | 51.6만 |
|---|
| 2026.06.11 | ₩15,248 | ₩15,983 | ₩14,567 | ₩15,328 | +0.53% | 58만 |
|---|
| 2026.06.10 | ₩14,927 | ₩16,498 | ₩14,853 | ₩15,342 | +2.78% | 52만 |
|---|
| 2026.06.09 | ₩15,983 | ₩16,558 | ₩14,393 | ₩15,248 | -4.60% | 73.5만 |
|---|
| 2026.06.08 | ₩15,475 | ₩16,437 | ₩14,981 | ₩15,355 | -0.78% | 78.1만 |
|---|
| 2026.06.05 | ₩17,466 | ₩17,480 | ₩14,727 | ₩15,101 | -13.54% | 130.3만 |
|---|
| 2026.06.04 | ₩16,571 | ₩18,218 | ₩15,970 | ₩17,480 | +5.48% | 99.8만 |
|---|
| 2026.06.03 | ₩17,507 | ₩18,896 | ₩16,705 | ₩16,945 | -3.21% | 219.2만 |
|---|
| 2026.06.02 | ₩13,898 | ₩16,344 | ₩13,658 | ₩16,264 | +17.02% | 146.9만 |
|---|
| 2026.06.01 | ₩13,190 | ₩14,286 | ₩13,016 | ₩14,259 | +8.11% | 43.9만 |
|---|
| 2026.05.29 | ₩13,097 | ₩13,097 | ₩12,348 | ₩12,909 | -1.43% | 28.4만 |
|---|
| 2026.05.28 | ₩13,163 | ₩13,330 | ₩12,829 | ₩12,923 | -1.83% | 18.1만 |
|---|
| 2026.05.27 | ₩13,244 | ₩13,457 | ₩12,909 | ₩13,097 | -1.11% | 25.2만 |
|---|
| 2026.05.26 | ₩13,270 | ₩13,270 | ₩12,816 | ₩13,123 | -1.11% | 27.8만 |
|---|
| 2026.05.22 | ₩12,829 | ₩13,297 | ₩12,388 | ₩13,016 | +1.46% | 55.3만 |
|---|
| 2026.05.21 | ₩12,375 | ₩12,716 | ₩12,041 | ₩12,669 | +2.38% | 48.3만 |
|---|
| 2026.05.20 | ₩12,375 | ₩12,736 | ₩12,121 | ₩12,428 | +0.43% | 32.2만 |
|---|
| 2026.05.19 | ₩12,562 | ₩12,682 | ₩11,961 | ₩12,375 | -1.49% | 39.3만 |
|---|
| 2026.05.18 | ₩13,564 | ₩13,564 | ₩12,337 | ₩12,629 | -6.90% | 50.5만 |
|---|
| 2026.05.15 | ₩14,246 | ₩14,406 | ₩13,391 | ₩13,484 | -5.35% | 35만 |
|---|
| 2026.05.14 | ₩14,299 | ₩14,814 | ₩13,952 | ₩14,259 | -0.28% | 57.4만 |
|---|
| 2026.05.13 | ₩14,179 | ₩14,379 | ₩13,671 | ₩14,259 | +0.57% | 32.3만 |
|---|
| 2026.05.12 | ₩14,633 | ₩14,894 | ₩13,858 | ₩14,246 | -2.65% | 42.7만 |
|---|
| 2026.05.11 | ₩15,916 | ₩16,665 | ₩14,553 | ₩14,874 | -6.55% | 53.2만 |
|---|
| 2026.05.08 | ₩16,117 | ₩16,584 | ₩14,366 | ₩15,355 | -4.73% | 53.3만 |
|---|
| 2026.05.07 | ₩16,705 | ₩17,112 | ₩15,702 | ₩16,117 | -3.52% | 54만 |
|---|
| 2026.05.06 | ₩16,117 | ₩16,705 | ₩15,809 | ₩16,651 | +3.32% | 49.6만 |
|---|
| 2026.05.05 | ₩15,676 | ₩16,290 | ₩15,382 | ₩16,103 | +2.73% | 31.1만 |
|---|
| 2026.05.04 | ₩14,927 | ₩15,956 | ₩14,740 | ₩15,489 | +3.76% | 52.4만 |
|---|
| 2026.05.01 | ₩13,631 | ₩14,981 | ₩13,538 | ₩14,967 | +9.80% | 44.5만 |
|---|
| 2026.04.30 | ₩13,190 | ₩13,898 | ₩12,742 | ₩13,644 | +3.44% | 31만 |
|---|
| 2026.04.29 | ₩13,337 | ₩13,604 | ₩13,016 | ₩13,190 | -1.10% | 23.5만 |
|---|
| 2026.04.28 | ₩13,791 | ₩13,865 | ₩12,776 | ₩13,364 | -3.10% | 46.4만 |
|---|
| 2026.04.27 | ₩13,364 | ₩14,132 | ₩13,310 | ₩14,126 | +5.70% | 41.9만 |
|---|
| 2026.04.24 | ₩12,228 | ₩13,348 | ₩12,215 | ₩13,270 | +8.52% | 41.1만 |
|---|
| 2026.04.23 | ₩11,627 | ₩12,208 | ₩11,212 | ₩12,081 | +3.91% | 44.9만 |
|---|
| 2026.04.22 | ₩11,840 | ₩11,961 | ₩11,498 | ₩11,800 | -0.34% | 15.1만 |
|---|
| 2026.04.21 | ₩11,840 | ₩11,907 | ₩11,480 | ₩11,667 | -1.47% | 28.5만 |
|---|
| 2026.04.20 | ₩11,386 | ₩11,894 | ₩11,333 | ₩11,760 | +3.29% | 26.4만 |
|---|
| 2026.04.17 | ₩11,466 | ₩11,627 | ₩11,306 | ₩11,399 | -0.58% | 28.1만 |
|---|
| 2026.04.16 | ₩11,279 | ₩11,480 | ₩11,159 | ₩11,279 | 0.00% | 29.8만 |
|---|
| 2026.04.15 | ₩10,557 | ₩11,493 | ₩10,531 | ₩11,119 | +5.32% | 37.7만 |
|---|
| 2026.04.14 | ₩9,943 | ₩10,744 | ₩9,919 | ₩10,531 | +5.91% | 50.4만 |
|---|
| 2026.04.13 | ₩9,502 | ₩10,103 | ₩9,248 | ₩9,889 | +4.08% | 32.5만 |
|---|
| 2026.04.10 | ₩9,836 | ₩9,888 | ₩9,462 | ₩9,675 | -1.63% | 18.8만 |
|---|
| 2026.04.09 | ₩9,809 | ₩9,876 | ₩9,595 | ₩9,809 | 0.00% | 19.1만 |
|---|
| 2026.04.08 | ₩10,103 | ₩10,223 | ₩9,609 | ₩9,822 | -2.78% | 31.8만 |
|---|
| 2026.04.07 | ₩9,555 | ₩9,943 | ₩9,328 | ₩9,836 | +2.94% | 33.5만 |
|---|
| 2026.04.06 | ₩9,796 | ₩10,103 | ₩9,542 | ₩9,622 | -1.77% | 34만 |
|---|
| 2026.04.02 | ₩9,395 | ₩9,729 | ₩9,101 | ₩9,609 | +2.28% | 26만 |
|---|
| 2026.04.01 | ₩9,555 | ₩9,742 | ₩9,408 | ₩9,595 | +0.42% | 32.4만 |
|---|
| 2026.03.31 | ₩9,488 | ₩9,609 | ₩9,261 | ₩9,462 | -0.28% | 23.9만 |
|---|
| 2026.03.30 | ₩9,288 | ₩9,582 | ₩9,034 | ₩9,488 | +2.16% | 33.8만 |
|---|
| 2026.03.27 | ₩9,555 | ₩9,649 | ₩9,101 | ₩9,221 | -3.50% | 32.2만 |
|---|
| 2026.03.26 | ₩9,528 | ₩9,943 | ₩8,940 | ₩9,702 | +1.82% | 42.6만 |
|---|
| 2026.03.25 | ₩9,448 | ₩9,649 | ₩9,248 | ₩9,542 | +0.99% | 29.9만 |
|---|
| 2026.03.24 | ₩9,662 | ₩9,876 | ₩8,967 | ₩9,248 | -4.29% | 62.5만 |
|---|
| 2026.03.23 | ₩8,459 | ₩9,689 | ₩8,339 | ₩9,675 | +14.38% | 74.7만 |
|---|
| 2026.03.20 | ₩8,366 | ₩9,284 | ₩8,312 | ₩8,473 | +1.28% | 78.9만 |
|---|
| 2026.03.19 | ₩7,951 | ₩8,700 | ₩7,564 | ₩8,539 | +7.39% | 88.8만 |
|---|
| 2026.03.18 | ₩6,615 | ₩8,179 | ₩6,455 | ₩8,098 | +22.42% | 148.9만 |
|---|
| 2026.03.17 | ₩6,749 | ₩6,842 | ₩6,508 | ₩6,642 | -1.58% | 42만 |
|---|
| 2026.03.16 | ₩6,949 | ₩7,203 | ₩6,562 | ₩6,749 | -2.88% | 159.3만 |
|---|
| 2026.03.13 | ₩5,746 | ₩7,123 | ₩5,092 | ₩6,722 | +16.98% | 1204.7만 |
|---|
| 2026.03.12 | ₩4,370 | ₩4,477 | ₩4,330 | ₩4,410 | +0.92% | 20.7만 |
|---|
| 2026.03.11 | ₩4,437 | ₩4,611 | ₩4,303 | ₩4,450 | +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 | ₩4,343 | ₩4,390 | ₩4,276 | ₩4,317 | -0.62% | 8.4만 |
|---|
| 2026.03.05 | ₩4,570 | ₩4,677 | ₩4,374 | ₩4,517 | -1.17% | 6.3만 |
|---|
| 2026.03.04 | ₩4,464 | ₩4,704 | ₩4,331 | ₩4,611 | +3.29% | 5.3만 |
|---|
| 2026.03.03 | ₩4,383 | ₩4,570 | ₩4,210 | ₩4,437 | +1.22% | 8.8만 |
|---|
| 2026.03.02 | ₩4,357 | ₩4,624 | ₩4,357 | ₩4,530 | +3.99% | 7.6만 |
|---|
| 2026.02.27 | ₩4,504 | ₩4,684 | ₩4,410 | ₩4,490 | -0.30% | 8.2만 |
|---|
| 2026.02.26 | ₩4,590 | ₩4,778 | ₩4,397 | ₩4,611 | +0.44% | 10.3만 |
|---|
| 2026.02.25 | ₩4,637 | ₩4,864 | ₩4,464 | ₩4,584 | -1.15% | 6.1만 |
|---|
| 2026.02.24 | ₩4,477 | ₩4,677 | ₩4,390 | ₩4,544 | +1.49% | 7.2만 |
|---|
| 2026.02.23 | ₩4,691 | ₩4,691 | ₩4,343 | ₩4,450 | -5.13% | 12.3만 |
|---|
| 2026.02.20 | ₩4,798 | ₩4,945 | ₩4,704 | ₩4,744 | -1.11% | 8.5만 |
|---|
| 2026.02.19 | ₩4,784 | ₩4,844 | ₩4,677 | ₩4,824 | +0.84% | 8만 |
|---|
| 2026.02.18 | ₩4,758 | ₩5,025 | ₩4,758 | ₩4,851 | +1.97% | 11.2만 |
|---|
| 2026.02.17 | ₩4,931 | ₩4,931 | ₩4,611 | ₩4,717 | -4.34% | 5.6만 |
|---|
| 2026.02.13 | ₩4,905 | ₩5,018 | ₩4,831 | ₩4,931 | +0.54% | 8.5만 |
|---|
| 2026.02.12 | ₩4,985 | ₩5,005 | ₩4,584 | ₩4,918 | -1.34% | 15.4만 |
|---|
| 2026.02.11 | ₩5,092 | ₩5,092 | ₩4,798 | ₩4,918 | -3.41% | 8.6만 |
|---|
| 2026.02.10 | ₩5,038 | ₩5,406 | ₩4,985 | ₩4,985 | -1.06% | 8.4만 |
|---|
| 2026.02.09 | ₩5,105 | ₩5,125 | ₩4,911 | ₩5,078 | -0.52% | 13.6만 |
|---|
| 2026.02.06 | ₩4,945 | ₩5,319 | ₩4,864 | ₩5,199 | +5.14% | 12.2만 |
|---|
| 2026.02.05 | ₩5,158 | ₩5,225 | ₩4,771 | ₩4,798 | -6.99% | 22.8만 |
|---|
| 2026.02.04 | ₩5,519 | ₩5,666 | ₩5,092 | ₩5,225 | -5.33% | 30.8만 |
|---|
| 2026.02.03 | ₩6,107 | ₩6,107 | ₩5,419 | ₩5,533 | -9.41% | 20.5만 |
|---|
| 2026.02.02 | ₩5,974 | ₩6,174 | ₩5,880 | ₩5,974 | 0.00% | 16.4만 |
|---|
| 2026.01.30 | ₩6,054 | ₩6,094 | ₩5,880 | ₩5,987 | -1.10% | 10.8만 |
|---|
| 2026.01.29 | ₩6,107 | ₩6,147 | ₩5,800 | ₩6,094 | -0.22% | 12.5만 |
|---|
| 2026.01.28 | ₩6,174 | ₩6,552 | ₩6,007 | ₩6,067 | -1.73% | 21.2만 |
|---|
| 2026.01.27 | ₩6,268 | ₩6,428 | ₩6,094 | ₩6,187 | -1.28% | 14.8만 |
|---|
| 2026.01.26 | ₩6,588 | ₩6,695 | ₩6,214 | ₩6,294 | -4.46% | 7.2만 |
|---|
| 2026.01.23 | ₩6,615 | ₩7,003 | ₩6,428 | ₩6,628 | +0.20% | 14.5만 |
|---|
| 2026.01.22 | ₩6,321 | ₩6,816 | ₩6,221 | ₩6,615 | +4.65% | 19만 |
|---|
| 2026.01.21 | ₩5,893 | ₩6,481 | ₩5,887 | ₩6,228 | +5.67% | 16.8만 |
|---|
| 2026.01.20 | ₩5,880 | ₩5,987 | ₩5,773 | ₩5,893 | +0.23% | 17.5만 |
|---|
| 2026.01.16 | ₩6,147 | ₩6,361 | ₩5,893 | ₩6,014 | -2.17% | 17.8만 |
|---|
| 2026.01.15 | ₩5,907 | ₩6,281 | ₩5,893 | ₩6,147 | +4.07% | 25.6만 |
|---|
| 2026.01.14 | ₩5,813 | ₩5,913 | ₩5,633 | ₩5,853 | +0.69% | 15.1만 |
|---|
| 2026.01.13 | ₩5,987 | ₩5,994 | ₩5,787 | ₩5,893 | -1.56% | 6.7만 |
|---|
| 2026.01.12 | ₩5,840 | ₩6,014 | ₩5,752 | ₩5,934 | +1.60% | 5.7만 |
|---|
| 2026.01.09 | ₩5,947 | ₩6,214 | ₩5,813 | ₩5,867 | -1.35% | 5.2만 |
|---|
| 2026.01.08 | ₩6,281 | ₩6,375 | ₩5,920 | ₩5,947 | -5.32% | 5.5만 |
|---|
| 2026.01.07 | ₩6,281 | ₩6,508 | ₩6,207 | ₩6,281 | 0.00% | 16.4만 |
|---|
| 2026.01.06 | ₩5,853 | ₩6,427 | ₩5,853 | ₩6,281 | +7.31% | 19.8만 |
|---|
| 2026.01.05 | ₩5,546 | ₩5,947 | ₩5,452 | ₩5,853 | +5.54% | 24.4만 |
|---|
| 2026.01.02 | ₩5,479 | ₩5,720 | ₩5,406 | ₩5,533 | +0.98% | 16.8만 |
|---|
| 2025.12.31 | ₩5,533 | ₩5,533 | ₩5,359 | ₩5,412 | -2.17% | 58.6만 |
|---|
| 2025.12.30 | ₩5,533 | ₩5,640 | ₩5,519 | ₩5,533 | 0.00% | 16.2만 |
|---|
| 2025.12.29 | ₩5,640 | ₩5,660 | ₩5,466 | ₩5,533 | -1.90% | 21.1만 |
|---|
| 2025.12.26 | ₩5,733 | ₩5,746 | ₩5,011 | ₩5,680 | -0.93% | 29.1만 |
|---|
| 2025.12.24 | ₩5,708 | ₩5,907 | ₩5,708 | ₩5,800 | +1.62% | 6.7만 |
|---|
| 2025.12.23 | ₩5,813 | ₩5,967 | ₩5,666 | ₩5,853 | +0.69% | 14.8만 |
|---|
| 2025.12.22 | ₩5,680 | ₩6,067 | ₩5,573 | ₩5,880 | +3.53% | 21.4만 |
|---|
| 2025.12.19 | ₩5,787 | ₩5,840 | ₩5,599 | ₩5,680 | -1.85% | 24.5만 |
|---|
| 2025.12.18 | ₩5,867 | ₩6,027 | ₩5,613 | ₩5,813 | -0.91% | 13.7만 |
|---|
| 2025.12.17 | ₩5,773 | ₩6,014 | ₩5,726 | ₩5,853 | +1.39% | 17.6만 |
|---|
| 2025.12.16 | ₩5,412 | ₩5,760 | ₩5,412 | ₩5,746 | +6.17% | 7.3만 |
|---|
| 2025.12.15 | ₩6,000 | ₩6,000 | ₩5,411 | ₩5,466 | -8.91% | 10.6만 |
|---|
| 2025.12.12 | ₩5,893 | ₩6,081 | ₩5,746 | ₩5,853 | -0.68% | 11만 |
|---|
| 2025.12.11 | ₩5,653 | ₩5,954 | ₩5,533 | ₩5,880 | +4.02% | 16.2만 |
|---|
| 2025.12.10 | ₩5,439 | ₩5,853 | ₩5,399 | ₩5,613 | +3.19% | 35.7만 |
|---|
| 2025.12.09 | ₩5,346 | ₩5,613 | ₩5,252 | ₩5,399 | +1.00% | 36.6만 |
|---|
| 2025.12.08 | ₩5,412 | ₩5,493 | ₩4,611 | ₩5,118 | -5.43% | 43.8만 |
|---|
| 2025.12.05 | ₩5,947 | ₩6,027 | ₩5,305 | ₩5,372 | -9.66% | 27.3만 |
|---|
| 2025.12.04 | ₩6,134 | ₩6,268 | ₩5,559 | ₩5,947 | -3.05% | 58.5만 |
|---|
| 2025.12.03 | ₩5,827 | ₩6,281 | ₩5,787 | ₩6,161 | +5.73% | 21.4만 |
|---|
| 2025.12.02 | ₩6,014 | ₩6,141 | ₩5,813 | ₩5,867 | -2.44% | 10.4만 |
|---|
| 2025.12.01 | ₩6,187 | ₩6,361 | ₩5,934 | ₩5,960 | -3.67% | 15.3만 |
|---|
| 2025.11.28 | ₩5,880 | ₩6,081 | ₩5,686 | ₩6,081 | +3.41% | 3.2만 |
|---|
| 2025.11.26 | ₩5,693 | ₩5,920 | ₩5,519 | ₩5,893 | +3.52% | 20.1만 |
|---|
| 2025.11.25 | ₩5,559 | ₩5,805 | ₩5,452 | ₩5,693 | +2.40% | 10.9만 |
|---|
| 2025.11.24 | ₩5,720 | ₩5,733 | ₩5,452 | ₩5,546 | -3.04% | 16만 |
|---|
| 2025.11.21 | ₩5,813 | ₩6,014 | ₩5,693 | ₩5,720 | -1.61% | 11.1만 |
|---|
| 2025.11.20 | ₩5,907 | ₩6,134 | ₩5,673 | ₩5,880 | -0.45% | 17.1만 |
|---|
| 2025.11.19 | ₩5,412 | ₩5,800 | ₩5,412 | ₩5,680 | +4.94% | 15만 |
|---|
| 2025.11.18 | ₩5,372 | ₩5,860 | ₩5,319 | ₩5,359 | -0.25% | 23.1만 |
|---|
| 2025.11.17 | ₩5,653 | ₩5,853 | ₩5,065 | ₩5,359 | -5.20% | 23.1만 |
|---|
| 2025.11.14 | ₩5,760 | ₩5,987 | ₩5,680 | ₩5,693 | -1.16% | 7.1만 |
|---|
| 2025.11.13 | ₩6,027 | ₩6,214 | ₩5,613 | ₩5,760 | -4.43% | 21.9만 |
|---|
| 2025.11.12 | ₩6,495 | ₩6,628 | ₩6,241 | ₩6,281 | -3.29% | 9.7만 |
|---|
| 2025.11.11 | ₩6,749 | ₩6,842 | ₩6,388 | ₩6,495 | -3.76% | 22.6만 |
|---|
| 2025.11.10 | ₩6,655 | ₩6,989 | ₩6,655 | ₩6,735 | +1.20% | 7.9만 |
|---|
| 2025.11.07 | ₩6,548 | ₩6,675 | ₩6,228 | ₩6,628 | +1.22% | 8.7만 |
|---|
| 2025.11.06 | ₩7,190 | ₩7,270 | ₩6,455 | ₩6,535 | -9.11% | 8.8만 |
|---|
| 2025.11.05 | ₩7,016 | ₩7,397 | ₩6,949 | ₩7,190 | +2.48% | 16.8만 |
|---|
| 2025.11.04 | ₩7,497 | ₩7,557 | ₩6,949 | ₩6,976 | -6.95% | 23.8만 |
|---|
| 2025.11.03 | ₩7,831 | ₩7,871 | ₩7,460 | ₩7,698 | -1.71% | 6.5만 |
|---|
| 2025.10.31 | ₩7,551 | ₩7,885 | ₩7,490 | ₩7,871 | +4.25% | 9.2만 |
|---|
| 2025.10.30 | ₩8,473 | ₩8,624 | ₩7,243 | ₩7,457 | -11.99% | 32.9만 |
|---|
| 2025.10.29 | ₩8,419 | ₩8,566 | ₩8,005 | ₩8,486 | +0.79% | 25.6만 |
|---|
| 2025.10.28 | ₩8,580 | ₩8,780 | ₩8,366 | ₩8,433 | -1.71% | 23.2만 |
|---|
| 2025.10.27 | ₩8,419 | ₩8,727 | ₩8,286 | ₩8,620 | +2.38% | 24.1만 |
|---|
| 2025.10.24 | ₩8,018 | ₩8,433 | ₩7,985 | ₩8,272 | +3.17% | 7.2만 |
|---|
| 2025.10.23 | ₩7,684 | ₩8,085 | ₩7,684 | ₩7,905 | +2.87% | 9.1만 |
|---|
| 2025.10.22 | ₩8,032 | ₩8,032 | ₩7,591 | ₩7,738 | -3.66% | 13만 |
|---|
| 2025.10.21 | ₩7,925 | ₩8,326 | ₩7,885 | ₩8,018 | +1.18% | 10만 |
|---|
| 2025.10.20 | ₩7,617 | ₩7,871 | ₩7,580 | ₩7,845 | +2.98% | 5.4만 |
|---|
| 2025.10.17 | ₩7,617 | ₩7,895 | ₩7,377 | ₩7,444 | -2.28% | 7.4만 |
|---|
| 2025.10.16 | ₩8,005 | ₩8,018 | ₩7,597 | ₩7,671 | -4.17% | 5.8만 |
|---|
| 2025.10.15 | ₩8,032 | ₩8,152 | ₩7,791 | ₩7,951 | -1.00% | 7.9만 |
|---|
| 2025.10.14 | ₩8,005 | ₩8,232 | ₩7,871 | ₩7,992 | -0.17% | 24.3만 |
|---|
| 2025.10.13 | ₩7,925 | ₩8,231 | ₩7,845 | ₩8,085 | +2.02% | 11만 |
|---|
| 2025.10.10 | ₩8,459 | ₩8,539 | ₩7,764 | ₩7,764 | -8.21% | 18.1만 |
|---|