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 | ₩10,862 | ₩11,082 | ₩10,568 | ₩10,855 | -0.06% | 21만 |
| 2026.10.08 | ₩11,089 | ₩11,089 | ₩10,554 | ₩10,675 | -3.73% | 45만 |
| 2026.10.07 | ₩11,356 | ₩11,376 | ₩11,089 | ₩11,222 | -1.18% | 16.1만 |
| 2026.10.06 | ₩11,984 | ₩12,131 | ₩11,490 | ₩11,543 | -3.68% | 16.2만 |
| 2026.10.05 | ₩12,184 | ₩12,184 | ₩11,703 | ₩11,877 | -2.52% | 27.3만 |
| 2026.10.02 | ₩12,251 | ₩12,358 | ₩11,864 | ₩12,224 | -0.22% | 40.3만 |
| 2026.10.01 | ₩11,730 | ₩12,986 | ₩11,623 | ₩12,051 | +2.73% | 80.5만 |
| 2026.09.30 | ₩11,222 | ₩12,024 | ₩11,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,703 |
| +4.29% |
| 59.9만 |
| 2026.09.29 | ₩11,035 | ₩11,329 | ₩10,568 | ₩11,289 | +2.30% | 35.1만 |
|---|
| 2026.09.28 | ₩10,969 | ₩11,343 | ₩10,768 | ₩10,888 | -0.73% | 32.2만 |
|---|
| 2026.09.25 | ₩11,316 | ₩11,776 | ₩10,982 | ₩11,169 | -1.30% | 46.6만 |
|---|
| 2026.09.24 | ₩10,848 | ₩11,343 | ₩10,481 | ₩11,303 | +4.19% | 40.9만 |
|---|
| 2026.09.23 | ₩10,688 | ₩11,153 | ₩10,408 | ₩11,035 | +3.25% | 56.5만 |
|---|
| 2026.09.22 | ₩9,806 | ₩10,835 | ₩9,766 | ₩10,742 | +9.54% | 83.7만 |
|---|
| 2026.09.21 | ₩9,285 | ₩10,007 | ₩9,232 | ₩9,820 | +5.76% | 45.4만 |
|---|
| 2026.09.18 | ₩9,005 | ₩9,299 | ₩8,791 | ₩9,138 | +1.48% | 62만 |
|---|
| 2026.09.17 | ₩8,858 | ₩9,232 | ₩8,803 | ₩8,965 | +1.21% | 36만 |
|---|
| 2026.09.16 | ₩8,524 | ₩8,711 | ₩8,430 | ₩8,671 | +1.72% | 24.2만 |
|---|
| 2026.09.15 | ₩8,644 | ₩8,644 | ₩8,337 | ₩8,444 | -2.32% | 38.3만 |
|---|
| 2026.09.14 | ₩8,577 | ₩8,800 | ₩8,417 | ₩8,644 | +0.78% | 33.2만 |
|---|
| 2026.09.11 | ₩8,858 | ₩9,285 | ₩8,724 | ₩8,965 | +1.21% | 51.3만 |
|---|
| 2026.09.10 | ₩8,804 | ₩9,138 | ₩8,617 | ₩8,697 | -1.21% | 29.9만 |
|---|
| 2026.09.09 | ₩8,938 | ₩9,285 | ₩8,911 | ₩9,152 | +2.39% | 37.5만 |
|---|
| 2026.09.08 | ₩8,818 | ₩9,218 | ₩8,818 | ₩9,031 | +2.42% | 20.5만 |
|---|
| 2026.09.04 | ₩8,604 | ₩8,778 | ₩8,544 | ₩8,738 | +1.55% | 18만 |
|---|
| 2026.09.03 | ₩8,337 | ₩8,697 | ₩8,283 | ₩8,524 | +2.24% | 22.1만 |
|---|
| 2026.09.02 | ₩8,644 | ₩8,644 | ₩8,310 | ₩8,337 | -3.55% | 20만 |
|---|
| 2026.09.01 | ₩9,031 | ₩9,245 | ₩8,624 | ₩8,724 | -3.40% | 24.2만 |
|---|
| 2026.08.31 | ₩9,125 | ₩9,543 | ₩8,978 | ₩9,272 | +1.61% | 43.6만 |
|---|
| 2026.08.28 | ₩9,646 | ₩9,806 | ₩9,085 | ₩9,165 | -4.99% | 37.3만 |
|---|
| 2026.08.27 | ₩9,125 | ₩9,953 | ₩9,125 | ₩9,673 | +6.00% | 30.6만 |
|---|
| 2026.08.26 | ₩9,031 | ₩9,399 | ₩8,965 | ₩8,991 | -0.44% | 18.5만 |
|---|
| 2026.08.25 | ₩9,245 | ₩9,406 | ₩8,871 | ₩9,098 | -1.59% | 27만 |
|---|
| 2026.08.24 | ₩8,911 | ₩9,178 | ₩8,417 | ₩9,152 | +2.70% | 33.5만 |
|---|
| 2026.08.21 | ₩9,112 | ₩9,232 | ₩8,591 | ₩8,991 | -1.32% | 41.7만 |
|---|
| 2026.08.20 | ₩8,831 | ₩9,045 | ₩8,409 | ₩9,018 | +2.12% | 34.7만 |
|---|
| 2026.08.19 | ₩9,178 | ₩9,245 | ₩8,564 | ₩8,911 | -2.91% | 31.6만 |
|---|
| 2026.08.18 | ₩9,245 | ₩9,780 | ₩8,831 | ₩9,085 | -1.73% | 47.8만 |
|---|
| 2026.08.17 | ₩9,726 | ₩10,127 | ₩9,686 | ₩9,820 | +0.96% | 22.3만 |
|---|
| 2026.08.14 | ₩9,860 | ₩9,980 | ₩9,606 | ₩9,699 | -1.63% | 28.4만 |
|---|
| 2026.08.13 | ₩10,060 | ₩10,207 | ₩9,793 | ₩9,860 | -1.99% | 39.3만 |
|---|
| 2026.08.12 | ₩10,474 | ₩10,474 | ₩9,740 | ₩9,886 | -5.61% | 62.2만 |
|---|
| 2026.08.11 | ₩9,806 | ₩10,241 | ₩9,527 | ₩10,140 | +3.41% | 41.6만 |
|---|
| 2026.08.10 | ₩10,314 | ₩11,142 | ₩9,673 | ₩9,846 | -4.53% | 68.8만 |
|---|
| 2026.08.07 | ₩10,247 | ₩10,481 | ₩9,352 | ₩10,220 | -0.26% | 102.4만 |
|---|
| 2026.08.06 | ₩10,835 | ₩12,024 | ₩10,635 | ₩11,503 | +6.17% | 59.6만 |
|---|
| 2026.08.05 | ₩11,703 | ₩12,291 | ₩11,055 | ₩11,089 | -5.25% | 33.8만 |
|---|
| 2026.08.04 | ₩11,303 | ₩11,931 | ₩11,169 | ₩11,730 | +3.78% | 36.6만 |
|---|
| 2026.08.03 | ₩10,274 | ₩10,955 | ₩10,033 | ₩10,915 | +6.24% | 38.2만 |
|---|
| 2026.07.31 | ₩10,488 | ₩11,222 | ₩10,020 | ₩10,394 | -0.89% | 37.5만 |
|---|
| 2026.07.30 | ₩9,686 | ₩10,234 | ₩9,299 | ₩10,140 | +4.69% | 36만 |
|---|
| 2026.07.29 | ₩9,953 | ₩10,247 | ₩9,205 | ₩9,232 | -7.25% | 55.9만 |
|---|
| 2026.07.28 | ₩10,060 | ₩10,274 | ₩9,419 | ₩10,047 | -0.13% | 44.1만 |
|---|
| 2026.07.27 | ₩10,782 | ₩11,035 | ₩10,207 | ₩10,434 | -3.22% | 31.4만 |
|---|
| 2026.07.24 | ₩10,655 | ₩10,782 | ₩10,100 | ₩10,367 | -2.70% | 29.8만 |
|---|
| 2026.07.23 | ₩10,795 | ₩11,303 | ₩10,341 | ₩10,661 | -1.24% | 27.6만 |
|---|
| 2026.07.22 | ₩11,436 | ₩11,670 | ₩11,010 | ₩11,035 | -3.50% | 19.9만 |
|---|
| 2026.07.21 | ₩10,929 | ₩11,904 | ₩10,675 | ₩11,784 | +7.82% | 36.4만 |
|---|
| 2026.07.20 | ₩10,608 | ₩11,169 | ₩10,314 | ₩10,488 | -1.13% | 27.7만 |
|---|
| 2026.07.17 | ₩11,383 | ₩11,499 | ₩10,548 | ₩10,608 | -6.81% | 63.8만 |
|---|
| 2026.07.16 | ₩13,601 | ₩13,601 | ₩11,824 | ₩11,984 | -11.89% | 54.2만 |
|---|
| 2026.07.15 | ₩13,788 | ₩14,108 | ₩13,226 | ₩13,908 | +0.87% | 25.7만 |
|---|
| 2026.07.14 | ₩13,788 | ₩14,250 | ₩13,480 | ₩13,654 | -0.97% | 26.5만 |
|---|
| 2026.07.13 | ₩14,015 | ₩14,347 | ₩13,440 | ₩13,480 | -3.81% | 29.9만 |
|---|
| 2026.07.10 | ₩15,097 | ₩15,271 | ₩14,175 | ₩14,509 | -3.89% | 23.4만 |
|---|
| 2026.07.09 | ₩14,963 | ₩15,625 | ₩14,649 | ₩15,110 | +0.98% | 49.8만 |
|---|
| 2026.07.08 | ₩13,053 | ₩14,816 | ₩13,053 | ₩14,656 | +12.28% | 47.9만 |
|---|
| 2026.07.07 | ₩14,509 | ₩14,623 | ₩13,013 | ₩13,307 | -8.29% | 68.7만 |
|---|
| 2026.07.06 | ₩15,124 | ₩16,246 | ₩14,770 | ₩14,963 | -1.06% | 53.7만 |
|---|
| 2026.07.02 | ₩16,954 | ₩17,088 | ₩13,707 | ₩14,830 | -12.53% | 84.4만 |
|---|
| 2026.07.01 | ₩17,849 | ₩19,225 | ₩17,007 | ₩17,088 | -4.27% | 59.6만 |
|---|
| 2026.06.30 | ₩16,219 | ₩18,490 | ₩15,899 | ₩18,424 | +13.59% | 52.3만 |
|---|
| 2026.06.29 | ₩15,952 | ₩16,620 | ₩15,070 | ₩16,567 | +3.85% | 40.2만 |
|---|
| 2026.06.26 | ₩15,565 | ₩16,279 | ₩15,124 | ₩15,979 | +2.66% | 115.4만 |
|---|
| 2026.06.25 | ₩16,353 | ₩16,567 | ₩14,803 | ₩15,965 | -2.37% | 40.4만 |
|---|
| 2026.06.24 | ₩17,141 | ₩17,355 | ₩15,137 | ₩15,792 | -7.87% | 60.7만 |
|---|
| 2026.06.23 | ₩16,353 | ₩17,595 | ₩16,032 | ₩17,208 | +5.23% | 68.5만 |
|---|
| 2026.06.22 | ₩17,368 | ₩18,664 | ₩17,248 | ₩17,635 | +1.54% | 54.7만 |
|---|
| 2026.06.18 | ₩17,101 | ₩18,049 | ₩16,005 | ₩17,836 | +4.30% | 70.2만 |
|---|
| 2026.06.17 | ₩15,939 | ₩17,101 | ₩15,805 | ₩16,874 | +5.87% | 43.9만 |
|---|
| 2026.06.16 | ₩16,700 | ₩17,301 | ₩15,952 | ₩16,005 | -4.16% | 65.9만 |
|---|
| 2026.06.15 | ₩16,313 | ₩16,526 | ₩14,549 | ₩16,366 | +0.33% | 62.1만 |
|---|
| 2026.06.12 | ₩15,204 | ₩16,366 | ₩13,961 | ₩16,259 | +6.94% | 51.6만 |
|---|
| 2026.06.11 | ₩15,244 | ₩15,979 | ₩14,563 | ₩15,324 | +0.53% | 58만 |
|---|
| 2026.06.10 | ₩14,923 | ₩16,493 | ₩14,848 | ₩15,337 | +2.78% | 52만 |
|---|
| 2026.06.09 | ₩15,979 | ₩16,553 | ₩14,389 | ₩15,244 | -4.60% | 73.5만 |
|---|
| 2026.06.08 | ₩15,471 | ₩16,433 | ₩14,977 | ₩15,351 | -0.78% | 78.1만 |
|---|
| 2026.06.05 | ₩17,462 | ₩17,475 | ₩14,723 | ₩15,097 | -13.54% | 130.3만 |
|---|
| 2026.06.04 | ₩16,567 | ₩18,212 | ₩15,965 | ₩17,475 | +5.48% | 99.8만 |
|---|
| 2026.06.03 | ₩17,502 | ₩18,891 | ₩16,700 | ₩16,941 | -3.21% | 219.2만 |
|---|
| 2026.06.02 | ₩13,895 | ₩16,339 | ₩13,654 | ₩16,259 | +17.02% | 146.9만 |
|---|
| 2026.06.01 | ₩13,186 | ₩14,282 | ₩13,013 | ₩14,255 | +8.11% | 43.9만 |
|---|
| 2026.05.29 | ₩13,093 | ₩13,093 | ₩12,345 | ₩12,906 | -1.43% | 28.4만 |
|---|
| 2026.05.28 | ₩13,160 | ₩13,327 | ₩12,826 | ₩12,919 | -1.83% | 18.1만 |
|---|
| 2026.05.27 | ₩13,240 | ₩13,454 | ₩12,906 | ₩13,093 | -1.11% | 25.2만 |
|---|
| 2026.05.26 | ₩13,267 | ₩13,267 | ₩12,812 | ₩13,120 | -1.11% | 27.8만 |
|---|
| 2026.05.22 | ₩12,826 | ₩13,293 | ₩12,385 | ₩13,013 | +1.46% | 55.3만 |
|---|
| 2026.05.21 | ₩12,371 | ₩12,712 | ₩12,037 | ₩12,665 | +2.38% | 48.3만 |
|---|
| 2026.05.20 | ₩12,371 | ₩12,732 | ₩12,118 | ₩12,425 | +0.43% | 32.2만 |
|---|
| 2026.05.19 | ₩12,558 | ₩12,679 | ₩11,957 | ₩12,371 | -1.49% | 39.3만 |
|---|
| 2026.05.18 | ₩13,561 | ₩13,561 | ₩12,334 | ₩12,625 | -6.90% | 50.5만 |
|---|
| 2026.05.15 | ₩14,242 | ₩14,402 | ₩13,387 | ₩13,480 | -5.35% | 35만 |
|---|
| 2026.05.14 | ₩14,295 | ₩14,810 | ₩13,948 | ₩14,255 | -0.28% | 57.4만 |
|---|
| 2026.05.13 | ₩14,175 | ₩14,375 | ₩13,667 | ₩14,255 | +0.57% | 32.3만 |
|---|
| 2026.05.12 | ₩14,629 | ₩14,890 | ₩13,854 | ₩14,242 | -2.65% | 42.7만 |
|---|
| 2026.05.11 | ₩15,912 | ₩16,660 | ₩14,549 | ₩14,870 | -6.55% | 53.2만 |
|---|
| 2026.05.08 | ₩16,112 | ₩16,580 | ₩14,362 | ₩15,351 | -4.73% | 53.3만 |
|---|
| 2026.05.07 | ₩16,700 | ₩17,108 | ₩15,698 | ₩16,112 | -3.52% | 54만 |
|---|
| 2026.05.06 | ₩16,112 | ₩16,700 | ₩15,805 | ₩16,647 | +3.32% | 49.6만 |
|---|
| 2026.05.05 | ₩15,671 | ₩16,286 | ₩15,377 | ₩16,099 | +2.73% | 31.1만 |
|---|
| 2026.05.04 | ₩14,923 | ₩15,952 | ₩14,736 | ₩15,484 | +3.76% | 52.4만 |
|---|
| 2026.05.01 | ₩13,627 | ₩14,977 | ₩13,534 | ₩14,963 | +9.80% | 44.5만 |
|---|
| 2026.04.30 | ₩13,186 | ₩13,895 | ₩12,739 | ₩13,641 | +3.44% | 31만 |
|---|
| 2026.04.29 | ₩13,333 | ₩13,601 | ₩13,013 | ₩13,186 | -1.10% | 23.5만 |
|---|
| 2026.04.28 | ₩13,788 | ₩13,861 | ₩12,772 | ₩13,360 | -3.10% | 46.4만 |
|---|
| 2026.04.27 | ₩13,360 | ₩14,128 | ₩13,307 | ₩14,122 | +5.70% | 41.9만 |
|---|
| 2026.04.24 | ₩12,224 | ₩13,344 | ₩12,211 | ₩13,267 | +8.52% | 41.1만 |
|---|
| 2026.04.23 | ₩11,623 | ₩12,204 | ₩11,209 | ₩12,078 | +3.91% | 44.9만 |
|---|
| 2026.04.22 | ₩11,837 | ₩11,957 | ₩11,495 | ₩11,797 | -0.34% | 15.1만 |
|---|
| 2026.04.21 | ₩11,837 | ₩11,904 | ₩11,476 | ₩11,663 | -1.47% | 28.5만 |
|---|
| 2026.04.20 | ₩11,383 | ₩11,890 | ₩11,329 | ₩11,757 | +3.29% | 26.4만 |
|---|
| 2026.04.17 | ₩11,463 | ₩11,623 | ₩11,303 | ₩11,396 | -0.58% | 28.1만 |
|---|
| 2026.04.16 | ₩11,276 | ₩11,476 | ₩11,156 | ₩11,276 | 0.00% | 29.8만 |
|---|
| 2026.04.15 | ₩10,554 | ₩11,490 | ₩10,528 | ₩11,116 | +5.32% | 37.7만 |
|---|
| 2026.04.14 | ₩9,940 | ₩10,742 | ₩9,916 | ₩10,528 | +5.91% | 50.4만 |
|---|
| 2026.04.13 | ₩9,499 | ₩10,100 | ₩9,245 | ₩9,886 | +4.08% | 32.5만 |
|---|
| 2026.04.10 | ₩9,833 | ₩9,885 | ₩9,459 | ₩9,673 | -1.63% | 18.8만 |
|---|
| 2026.04.09 | ₩9,806 | ₩9,873 | ₩9,593 | ₩9,806 | 0.00% | 19.1만 |
|---|
| 2026.04.08 | ₩10,100 | ₩10,220 | ₩9,606 | ₩9,820 | -2.78% | 31.8만 |
|---|
| 2026.04.07 | ₩9,552 | ₩9,940 | ₩9,325 | ₩9,833 | +2.94% | 33.5만 |
|---|
| 2026.04.06 | ₩9,793 | ₩10,100 | ₩9,539 | ₩9,619 | -1.77% | 34만 |
|---|
| 2026.04.02 | ₩9,392 | ₩9,726 | ₩9,098 | ₩9,606 | +2.28% | 26만 |
|---|
| 2026.04.01 | ₩9,552 | ₩9,740 | ₩9,406 | ₩9,593 | +0.42% | 32.4만 |
|---|
| 2026.03.31 | ₩9,486 | ₩9,606 | ₩9,259 | ₩9,459 | -0.28% | 23.9만 |
|---|
| 2026.03.30 | ₩9,285 | ₩9,579 | ₩9,031 | ₩9,486 | +2.16% | 33.8만 |
|---|
| 2026.03.27 | ₩9,552 | ₩9,646 | ₩9,098 | ₩9,218 | -3.50% | 32.2만 |
|---|
| 2026.03.26 | ₩9,526 | ₩9,940 | ₩8,938 | ₩9,699 | +1.82% | 42.6만 |
|---|
| 2026.03.25 | ₩9,446 | ₩9,646 | ₩9,245 | ₩9,539 | +0.99% | 29.9만 |
|---|
| 2026.03.24 | ₩9,659 | ₩9,873 | ₩8,965 | ₩9,245 | -4.29% | 62.5만 |
|---|
| 2026.03.23 | ₩8,457 | ₩9,686 | ₩8,337 | ₩9,673 | +14.38% | 74.7만 |
|---|
| 2026.03.20 | ₩8,363 | ₩9,281 | ₩8,310 | ₩8,470 | +1.28% | 78.9만 |
|---|
| 2026.03.19 | ₩7,949 | ₩8,697 | ₩7,562 | ₩8,537 | +7.39% | 88.8만 |
|---|
| 2026.03.18 | ₩6,613 | ₩8,176 | ₩6,453 | ₩8,096 | +22.42% | 148.9만 |
|---|
| 2026.03.17 | ₩6,747 | ₩6,840 | ₩6,506 | ₩6,640 | -1.58% | 42만 |
|---|
| 2026.03.16 | ₩6,947 | ₩7,201 | ₩6,560 | ₩6,747 | -2.88% | 159.3만 |
|---|
| 2026.03.13 | ₩5,745 | ₩7,121 | ₩5,090 | ₩6,720 | +16.98% | 1204.7만 |
|---|
| 2026.03.12 | ₩4,369 | ₩4,476 | ₩4,329 | ₩4,409 | +0.92% | 20.7만 |
|---|
| 2026.03.11 | ₩4,436 | ₩4,609 | ₩4,302 | ₩4,449 | +0.30% | 5만 |
|---|
| 2026.03.10 | ₩4,395 | ₩4,595 | ₩4,315 | ₩4,436 | +0.91% | 10.7만 |
|---|
| 2026.03.09 | ₩4,249 | ₩4,462 | ₩4,102 | ₩4,395 | +3.46% | 13.6만 |
|---|
| 2026.03.06 | ₩4,342 | ₩4,389 | ₩4,275 | ₩4,315 | -0.62% | 8.4만 |
|---|
| 2026.03.05 | ₩4,569 | ₩4,676 | ₩4,373 | ₩4,516 | -1.17% | 6.3만 |
|---|
| 2026.03.04 | ₩4,462 | ₩4,703 | ₩4,330 | ₩4,609 | +3.29% | 5.3만 |
|---|
| 2026.03.03 | ₩4,382 | ₩4,569 | ₩4,208 | ₩4,436 | +1.22% | 8.8만 |
|---|
| 2026.03.02 | ₩4,355 | ₩4,623 | ₩4,355 | ₩4,529 | +3.99% | 7.6만 |
|---|
| 2026.02.27 | ₩4,502 | ₩4,683 | ₩4,409 | ₩4,489 | -0.30% | 8.2만 |
|---|
| 2026.02.26 | ₩4,589 | ₩4,776 | ₩4,395 | ₩4,609 | +0.44% | 10.3만 |
|---|
| 2026.02.25 | ₩4,636 | ₩4,863 | ₩4,462 | ₩4,583 | -1.15% | 6.1만 |
|---|
| 2026.02.24 | ₩4,476 | ₩4,676 | ₩4,389 | ₩4,542 | +1.49% | 7.2만 |
|---|
| 2026.02.23 | ₩4,689 | ₩4,689 | ₩4,342 | ₩4,449 | -5.13% | 12.3만 |
|---|
| 2026.02.20 | ₩4,796 | ₩4,943 | ₩4,703 | ₩4,743 | -1.11% | 8.5만 |
|---|
| 2026.02.19 | ₩4,783 | ₩4,843 | ₩4,676 | ₩4,823 | +0.84% | 8만 |
|---|
| 2026.02.18 | ₩4,756 | ₩5,023 | ₩4,756 | ₩4,850 | +1.97% | 11.2만 |
|---|
| 2026.02.17 | ₩4,930 | ₩4,930 | ₩4,609 | ₩4,716 | -4.34% | 5.6만 |
|---|
| 2026.02.13 | ₩4,903 | ₩5,017 | ₩4,830 | ₩4,930 | +0.54% | 8.5만 |
|---|
| 2026.02.12 | ₩4,983 | ₩5,003 | ₩4,583 | ₩4,917 | -1.34% | 15.4만 |
|---|
| 2026.02.11 | ₩5,090 | ₩5,090 | ₩4,796 | ₩4,917 | -3.41% | 8.6만 |
|---|
| 2026.02.10 | ₩5,037 | ₩5,404 | ₩4,983 | ₩4,983 | -1.06% | 8.4만 |
|---|
| 2026.02.09 | ₩5,104 | ₩5,124 | ₩4,910 | ₩5,077 | -0.52% | 13.6만 |
|---|
| 2026.02.06 | ₩4,943 | ₩5,317 | ₩4,863 | ₩5,197 | +5.14% | 12.2만 |
|---|
| 2026.02.05 | ₩5,157 | ₩5,224 | ₩4,770 | ₩4,796 | -6.99% | 22.8만 |
|---|
| 2026.02.04 | ₩5,518 | ₩5,665 | ₩5,090 | ₩5,224 | -5.33% | 30.8만 |
|---|
| 2026.02.03 | ₩6,106 | ₩6,106 | ₩5,418 | ₩5,531 | -9.41% | 20.5만 |
|---|
| 2026.02.02 | ₩5,972 | ₩6,172 | ₩5,878 | ₩5,972 | 0.00% | 16.4만 |
|---|
| 2026.01.30 | ₩6,052 | ₩6,092 | ₩5,878 | ₩5,985 | -1.10% | 10.8만 |
|---|
| 2026.01.29 | ₩6,106 | ₩6,146 | ₩5,798 | ₩6,092 | -0.22% | 12.5만 |
|---|
| 2026.01.28 | ₩6,172 | ₩6,550 | ₩6,005 | ₩6,065 | -1.73% | 21.2만 |
|---|
| 2026.01.27 | ₩6,266 | ₩6,426 | ₩6,092 | ₩6,186 | -1.28% | 14.8만 |
|---|
| 2026.01.26 | ₩6,587 | ₩6,693 | ₩6,212 | ₩6,293 | -4.46% | 7.2만 |
|---|
| 2026.01.23 | ₩6,613 | ₩7,001 | ₩6,426 | ₩6,627 | +0.20% | 14.5만 |
|---|
| 2026.01.22 | ₩6,319 | ₩6,814 | ₩6,219 | ₩6,613 | +4.65% | 19만 |
|---|
| 2026.01.21 | ₩5,892 | ₩6,480 | ₩5,885 | ₩6,226 | +5.67% | 16.8만 |
|---|
| 2026.01.20 | ₩5,878 | ₩5,985 | ₩5,772 | ₩5,892 | +0.23% | 17.5만 |
|---|
| 2026.01.16 | ₩6,146 | ₩6,359 | ₩5,892 | ₩6,012 | -2.17% | 17.8만 |
|---|
| 2026.01.15 | ₩5,905 | ₩6,279 | ₩5,892 | ₩6,146 | +4.07% | 25.6만 |
|---|
| 2026.01.14 | ₩5,812 | ₩5,912 | ₩5,631 | ₩5,852 | +0.69% | 15.1만 |
|---|
| 2026.01.13 | ₩5,985 | ₩5,992 | ₩5,785 | ₩5,892 | -1.56% | 6.7만 |
|---|
| 2026.01.12 | ₩5,838 | ₩6,012 | ₩5,750 | ₩5,932 | +1.60% | 5.7만 |
|---|
| 2026.01.09 | ₩5,945 | ₩6,212 | ₩5,812 | ₩5,865 | -1.35% | 5.2만 |
|---|
| 2026.01.08 | ₩6,279 | ₩6,373 | ₩5,919 | ₩5,945 | -5.32% | 5.5만 |
|---|
| 2026.01.07 | ₩6,279 | ₩6,506 | ₩6,206 | ₩6,279 | 0.00% | 16.4만 |
|---|
| 2026.01.06 | ₩5,852 | ₩6,425 | ₩5,852 | ₩6,279 | +7.31% | 19.8만 |
|---|
| 2026.01.05 | ₩5,544 | ₩5,945 | ₩5,451 | ₩5,852 | +5.54% | 24.4만 |
|---|
| 2026.01.02 | ₩5,478 | ₩5,718 | ₩5,404 | ₩5,531 | +0.98% | 16.8만 |
|---|
| 2025.12.31 | ₩5,531 | ₩5,531 | ₩5,357 | ₩5,411 | -2.17% | 58.6만 |
|---|
| 2025.12.30 | ₩5,531 | ₩5,638 | ₩5,518 | ₩5,531 | 0.00% | 16.2만 |
|---|
| 2025.12.29 | ₩5,638 | ₩5,658 | ₩5,464 | ₩5,531 | -1.90% | 21.1만 |
|---|
| 2025.12.26 | ₩5,731 | ₩5,745 | ₩5,010 | ₩5,678 | -0.93% | 29.1만 |
|---|
| 2025.12.24 | ₩5,706 | ₩5,905 | ₩5,706 | ₩5,798 | +1.62% | 6.7만 |
|---|
| 2025.12.23 | ₩5,812 | ₩5,965 | ₩5,665 | ₩5,852 | +0.69% | 14.8만 |
|---|
| 2025.12.22 | ₩5,678 | ₩6,065 | ₩5,571 | ₩5,878 | +3.53% | 21.4만 |
|---|
| 2025.12.19 | ₩5,785 | ₩5,838 | ₩5,598 | ₩5,678 | -1.85% | 24.5만 |
|---|
| 2025.12.18 | ₩5,865 | ₩6,025 | ₩5,611 | ₩5,812 | -0.91% | 13.7만 |
|---|
| 2025.12.17 | ₩5,772 | ₩6,012 | ₩5,725 | ₩5,852 | +1.39% | 17.6만 |
|---|
| 2025.12.16 | ₩5,411 | ₩5,758 | ₩5,411 | ₩5,745 | +6.17% | 7.3만 |
|---|
| 2025.12.15 | ₩5,999 | ₩5,999 | ₩5,410 | ₩5,464 | -8.91% | 10.6만 |
|---|
| 2025.12.12 | ₩5,892 | ₩6,079 | ₩5,745 | ₩5,852 | -0.68% | 11만 |
|---|
| 2025.12.11 | ₩5,651 | ₩5,952 | ₩5,531 | ₩5,878 | +4.02% | 16.2만 |
|---|
| 2025.12.10 | ₩5,438 | ₩5,852 | ₩5,397 | ₩5,611 | +3.19% | 35.7만 |
|---|
| 2025.12.09 | ₩5,344 | ₩5,611 | ₩5,251 | ₩5,397 | +1.00% | 36.6만 |
|---|
| 2025.12.08 | ₩5,411 | ₩5,491 | ₩4,609 | ₩5,117 | -5.43% | 43.8만 |
|---|
| 2025.12.05 | ₩5,945 | ₩6,025 | ₩5,304 | ₩5,371 | -9.66% | 27.3만 |
|---|
| 2025.12.04 | ₩6,132 | ₩6,266 | ₩5,558 | ₩5,945 | -3.05% | 58.5만 |
|---|
| 2025.12.03 | ₩5,825 | ₩6,279 | ₩5,785 | ₩6,159 | +5.73% | 21.4만 |
|---|
| 2025.12.02 | ₩6,012 | ₩6,139 | ₩5,812 | ₩5,865 | -2.44% | 10.4만 |
|---|
| 2025.12.01 | ₩6,186 | ₩6,359 | ₩5,932 | ₩5,959 | -3.67% | 15.3만 |
|---|
| 2025.11.28 | ₩5,878 | ₩6,079 | ₩5,685 | ₩6,079 | +3.41% | 3.2만 |
|---|
| 2025.11.26 | ₩5,691 | ₩5,919 | ₩5,518 | ₩5,892 | +3.52% | 20.1만 |
|---|
| 2025.11.25 | ₩5,558 | ₩5,804 | ₩5,451 | ₩5,691 | +2.40% | 10.9만 |
|---|
| 2025.11.24 | ₩5,718 | ₩5,731 | ₩5,451 | ₩5,544 | -3.04% | 16만 |
|---|
| 2025.11.21 | ₩5,812 | ₩6,012 | ₩5,691 | ₩5,718 | -1.61% | 11.1만 |
|---|
| 2025.11.20 | ₩5,905 | ₩6,132 | ₩5,671 | ₩5,878 | -0.45% | 17.1만 |
|---|
| 2025.11.19 | ₩5,411 | ₩5,798 | ₩5,411 | ₩5,678 | +4.94% | 15만 |
|---|
| 2025.11.18 | ₩5,371 | ₩5,858 | ₩5,317 | ₩5,357 | -0.25% | 23.1만 |
|---|
| 2025.11.17 | ₩5,651 | ₩5,852 | ₩5,063 | ₩5,357 | -5.20% | 23.1만 |
|---|
| 2025.11.14 | ₩5,758 | ₩5,985 | ₩5,678 | ₩5,691 | -1.16% | 7.1만 |
|---|
| 2025.11.13 | ₩6,025 | ₩6,212 | ₩5,611 | ₩5,758 | -4.43% | 21.9만 |
|---|
| 2025.11.12 | ₩6,493 | ₩6,627 | ₩6,239 | ₩6,279 | -3.29% | 9.7만 |
|---|
| 2025.11.11 | ₩6,747 | ₩6,840 | ₩6,386 | ₩6,493 | -3.76% | 22.6만 |
|---|
| 2025.11.10 | ₩6,653 | ₩6,987 | ₩6,653 | ₩6,733 | +1.20% | 7.9만 |
|---|
| 2025.11.07 | ₩6,546 | ₩6,673 | ₩6,226 | ₩6,627 | +1.22% | 8.7만 |
|---|
| 2025.11.06 | ₩7,188 | ₩7,268 | ₩6,453 | ₩6,533 | -9.11% | 8.8만 |
|---|
| 2025.11.05 | ₩7,014 | ₩7,395 | ₩6,947 | ₩7,188 | +2.48% | 16.8만 |
|---|
| 2025.11.04 | ₩7,495 | ₩7,555 | ₩6,947 | ₩6,974 | -6.95% | 23.8만 |
|---|
| 2025.11.03 | ₩7,829 | ₩7,869 | ₩7,458 | ₩7,695 | -1.71% | 6.5만 |
|---|
| 2025.10.31 | ₩7,548 | ₩7,882 | ₩7,488 | ₩7,869 | +4.25% | 9.2만 |
|---|
| 2025.10.30 | ₩8,470 | ₩8,621 | ₩7,241 | ₩7,455 | -11.99% | 32.9만 |
|---|
| 2025.10.29 | ₩8,417 | ₩8,564 | ₩8,003 | ₩8,484 | +0.79% | 25.6만 |
|---|
| 2025.10.28 | ₩8,577 | ₩8,778 | ₩8,363 | ₩8,430 | -1.71% | 23.2만 |
|---|
| 2025.10.27 | ₩8,417 | ₩8,724 | ₩8,283 | ₩8,617 | +2.38% | 24.1만 |
|---|
| 2025.10.24 | ₩8,016 | ₩8,430 | ₩7,983 | ₩8,270 | +3.17% | 7.2만 |
|---|
| 2025.10.23 | ₩7,682 | ₩8,083 | ₩7,682 | ₩7,902 | +2.87% | 9.1만 |
|---|
| 2025.10.22 | ₩8,029 | ₩8,029 | ₩7,589 | ₩7,735 | -3.66% | 13만 |
|---|
| 2025.10.21 | ₩7,923 | ₩8,323 | ₩7,882 | ₩8,016 | +1.18% | 10만 |
|---|
| 2025.10.20 | ₩7,615 | ₩7,869 | ₩7,578 | ₩7,842 | +2.98% | 5.4만 |
|---|
| 2025.10.17 | ₩7,615 | ₩7,893 | ₩7,375 | ₩7,442 | -2.28% | 7.4만 |
|---|
| 2025.10.16 | ₩8,003 | ₩8,016 | ₩7,595 | ₩7,669 | -4.17% | 5.8만 |
|---|
| 2025.10.15 | ₩8,029 | ₩8,150 | ₩7,789 | ₩7,949 | -1.00% | 7.9만 |
|---|
| 2025.10.14 | ₩8,003 | ₩8,230 | ₩7,869 | ₩7,989 | -0.17% | 24.3만 |
|---|
| 2025.10.13 | ₩7,923 | ₩8,228 | ₩7,842 | ₩8,083 | +2.02% | 11만 |
|---|
| 2025.10.10 | ₩8,457 | ₩8,537 | ₩7,762 | ₩7,762 | -8.21% | 18.1만 |
|---|