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 | ₩10,863 | ₩11,083 | ₩10,569 | ₩10,856 | -0.06% | 21만 |
| 2026.10.08 | ₩11,090 | ₩11,090 | ₩10,555 | ₩10,676 | -3.73% | 45만 |
| 2026.10.07 | ₩11,357 | ₩11,377 | ₩11,090 | ₩11,223 | -1.18% | 16.1만 |
| 2026.10.06 | ₩11,985 | ₩12,132 | ₩11,491 | ₩11,544 | -3.68% | 16.2만 |
| 2026.10.05 | ₩12,185 | ₩12,185 | ₩11,704 | ₩11,878 | -2.52% | 27.3만 |
| 2026.10.02 | ₩12,252 | ₩12,359 | ₩11,865 | ₩12,225 | -0.22% | 40.3만 |
| 2026.10.01 | ₩11,731 | ₩12,987 | ₩11,624 | ₩12,052 | +2.73% | 80.5만 |
| 2026.09.30 | ₩11,223 | ₩12,025 | ₩11,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,704 |
| +4.29% |
| 59.9만 |
| 2026.09.29 | ₩11,036 | ₩11,330 | ₩10,569 | ₩11,290 | +2.30% | 35.1만 |
|---|
| 2026.09.28 | ₩10,969 | ₩11,344 | ₩10,769 | ₩10,889 | -0.73% | 32.2만 |
|---|
| 2026.09.25 | ₩11,317 | ₩11,776 | ₩10,983 | ₩11,170 | -1.30% | 46.6만 |
|---|
| 2026.09.24 | ₩10,849 | ₩11,344 | ₩10,482 | ₩11,303 | +4.19% | 40.9만 |
|---|
| 2026.09.23 | ₩10,689 | ₩11,154 | ₩10,408 | ₩11,036 | +3.25% | 56.5만 |
|---|
| 2026.09.22 | ₩9,807 | ₩10,836 | ₩9,767 | ₩10,742 | +9.54% | 83.7만 |
|---|
| 2026.09.21 | ₩9,286 | ₩10,007 | ₩9,233 | ₩9,820 | +5.76% | 45.4만 |
|---|
| 2026.09.18 | ₩9,005 | ₩9,299 | ₩8,792 | ₩9,139 | +1.48% | 62만 |
|---|
| 2026.09.17 | ₩8,858 | ₩9,233 | ₩8,804 | ₩8,965 | +1.21% | 36만 |
|---|
| 2026.09.16 | ₩8,524 | ₩8,711 | ₩8,431 | ₩8,671 | +1.72% | 24.2만 |
|---|
| 2026.09.15 | ₩8,645 | ₩8,645 | ₩8,337 | ₩8,444 | -2.32% | 38.3만 |
|---|
| 2026.09.14 | ₩8,578 | ₩8,801 | ₩8,417 | ₩8,645 | +0.78% | 33.2만 |
|---|
| 2026.09.11 | ₩8,858 | ₩9,286 | ₩8,725 | ₩8,965 | +1.21% | 51.3만 |
|---|
| 2026.09.10 | ₩8,805 | ₩9,139 | ₩8,618 | ₩8,698 | -1.21% | 29.9만 |
|---|
| 2026.09.09 | ₩8,939 | ₩9,286 | ₩8,912 | ₩9,152 | +2.39% | 37.5만 |
|---|
| 2026.09.08 | ₩8,818 | ₩9,219 | ₩8,818 | ₩9,032 | +2.42% | 20.5만 |
|---|
| 2026.09.04 | ₩8,605 | ₩8,778 | ₩8,544 | ₩8,738 | +1.55% | 18만 |
|---|
| 2026.09.03 | ₩8,337 | ₩8,698 | ₩8,284 | ₩8,524 | +2.24% | 22.1만 |
|---|
| 2026.09.02 | ₩8,645 | ₩8,645 | ₩8,311 | ₩8,337 | -3.55% | 20만 |
|---|
| 2026.09.01 | ₩9,032 | ₩9,246 | ₩8,625 | ₩8,725 | -3.40% | 24.2만 |
|---|
| 2026.08.31 | ₩9,126 | ₩9,544 | ₩8,979 | ₩9,273 | +1.61% | 43.6만 |
|---|
| 2026.08.28 | ₩9,647 | ₩9,807 | ₩9,086 | ₩9,166 | -4.99% | 37.3만 |
|---|
| 2026.08.27 | ₩9,126 | ₩9,954 | ₩9,126 | ₩9,673 | +6.00% | 30.6만 |
|---|
| 2026.08.26 | ₩9,032 | ₩9,400 | ₩8,965 | ₩8,992 | -0.44% | 18.5만 |
|---|
| 2026.08.25 | ₩9,246 | ₩9,406 | ₩8,872 | ₩9,099 | -1.59% | 27만 |
|---|
| 2026.08.24 | ₩8,912 | ₩9,179 | ₩8,417 | ₩9,152 | +2.70% | 33.5만 |
|---|
| 2026.08.21 | ₩9,112 | ₩9,233 | ₩8,591 | ₩8,992 | -1.32% | 41.7만 |
|---|
| 2026.08.20 | ₩8,832 | ₩9,045 | ₩8,409 | ₩9,019 | +2.12% | 34.7만 |
|---|
| 2026.08.19 | ₩9,179 | ₩9,246 | ₩8,564 | ₩8,912 | -2.91% | 31.6만 |
|---|
| 2026.08.18 | ₩9,246 | ₩9,780 | ₩8,832 | ₩9,086 | -1.73% | 47.8만 |
|---|
| 2026.08.17 | ₩9,727 | ₩10,128 | ₩9,687 | ₩9,820 | +0.96% | 22.3만 |
|---|
| 2026.08.14 | ₩9,860 | ₩9,981 | ₩9,607 | ₩9,700 | -1.63% | 28.4만 |
|---|
| 2026.08.13 | ₩10,061 | ₩10,208 | ₩9,794 | ₩9,860 | -1.99% | 39.3만 |
|---|
| 2026.08.12 | ₩10,475 | ₩10,475 | ₩9,740 | ₩9,887 | -5.61% | 62.2만 |
|---|
| 2026.08.11 | ₩9,807 | ₩10,241 | ₩9,528 | ₩10,141 | +3.41% | 41.6만 |
|---|
| 2026.08.10 | ₩10,315 | ₩11,143 | ₩9,673 | ₩9,847 | -4.53% | 68.8만 |
|---|
| 2026.08.07 | ₩10,248 | ₩10,482 | ₩9,353 | ₩10,221 | -0.26% | 102.4만 |
|---|
| 2026.08.06 | ₩10,836 | ₩12,025 | ₩10,635 | ₩11,504 | +6.17% | 59.6만 |
|---|
| 2026.08.05 | ₩11,704 | ₩12,292 | ₩11,056 | ₩11,090 | -5.25% | 33.8만 |
|---|
| 2026.08.04 | ₩11,303 | ₩11,931 | ₩11,170 | ₩11,731 | +3.78% | 36.6만 |
|---|
| 2026.08.03 | ₩10,275 | ₩10,956 | ₩10,034 | ₩10,916 | +6.24% | 38.2만 |
|---|
| 2026.07.31 | ₩10,488 | ₩11,223 | ₩10,021 | ₩10,395 | -0.89% | 37.5만 |
|---|
| 2026.07.30 | ₩9,687 | ₩10,235 | ₩9,299 | ₩10,141 | +4.69% | 36만 |
|---|
| 2026.07.29 | ₩9,954 | ₩10,248 | ₩9,206 | ₩9,233 | -7.25% | 55.9만 |
|---|
| 2026.07.28 | ₩10,061 | ₩10,275 | ₩9,420 | ₩10,048 | -0.13% | 44.1만 |
|---|
| 2026.07.27 | ₩10,782 | ₩11,036 | ₩10,208 | ₩10,435 | -3.22% | 31.4만 |
|---|
| 2026.07.24 | ₩10,655 | ₩10,782 | ₩10,101 | ₩10,368 | -2.70% | 29.8만 |
|---|
| 2026.07.23 | ₩10,796 | ₩11,303 | ₩10,341 | ₩10,662 | -1.24% | 27.6만 |
|---|
| 2026.07.22 | ₩11,437 | ₩11,671 | ₩11,011 | ₩11,036 | -3.50% | 19.9만 |
|---|
| 2026.07.21 | ₩10,929 | ₩11,905 | ₩10,676 | ₩11,784 | +7.82% | 36.4만 |
|---|
| 2026.07.20 | ₩10,609 | ₩11,170 | ₩10,315 | ₩10,488 | -1.13% | 27.7만 |
|---|
| 2026.07.17 | ₩11,384 | ₩11,500 | ₩10,549 | ₩10,609 | -6.81% | 63.8만 |
|---|
| 2026.07.16 | ₩13,602 | ₩13,602 | ₩11,825 | ₩11,985 | -11.89% | 54.2만 |
|---|
| 2026.07.15 | ₩13,789 | ₩14,109 | ₩13,227 | ₩13,909 | +0.87% | 25.7만 |
|---|
| 2026.07.14 | ₩13,789 | ₩14,251 | ₩13,481 | ₩13,655 | -0.97% | 26.5만 |
|---|
| 2026.07.13 | ₩14,016 | ₩14,348 | ₩13,441 | ₩13,481 | -3.81% | 29.9만 |
|---|
| 2026.07.10 | ₩15,098 | ₩15,272 | ₩14,176 | ₩14,510 | -3.89% | 23.4만 |
|---|
| 2026.07.09 | ₩14,964 | ₩15,626 | ₩14,650 | ₩15,111 | +0.98% | 49.8만 |
|---|
| 2026.07.08 | ₩13,054 | ₩14,817 | ₩13,054 | ₩14,657 | +12.28% | 47.9만 |
|---|
| 2026.07.07 | ₩14,510 | ₩14,624 | ₩13,014 | ₩13,308 | -8.29% | 68.7만 |
|---|
| 2026.07.06 | ₩15,125 | ₩16,247 | ₩14,771 | ₩14,964 | -1.06% | 53.7만 |
|---|
| 2026.07.02 | ₩16,955 | ₩17,089 | ₩13,708 | ₩14,831 | -12.53% | 84.4만 |
|---|
| 2026.07.01 | ₩17,850 | ₩19,227 | ₩17,009 | ₩17,089 | -4.27% | 59.6만 |
|---|
| 2026.06.30 | ₩16,220 | ₩18,492 | ₩15,900 | ₩18,425 | +13.59% | 52.3만 |
|---|
| 2026.06.29 | ₩15,953 | ₩16,621 | ₩15,071 | ₩16,568 | +3.85% | 40.2만 |
|---|
| 2026.06.26 | ₩15,566 | ₩16,281 | ₩15,125 | ₩15,980 | +2.66% | 115.4만 |
|---|
| 2026.06.25 | ₩16,354 | ₩16,568 | ₩14,804 | ₩15,967 | -2.37% | 40.4만 |
|---|
| 2026.06.24 | ₩17,142 | ₩17,356 | ₩15,138 | ₩15,793 | -7.87% | 60.7만 |
|---|
| 2026.06.23 | ₩16,354 | ₩17,597 | ₩16,033 | ₩17,209 | +5.23% | 68.5만 |
|---|
| 2026.06.22 | ₩17,369 | ₩18,665 | ₩17,249 | ₩17,637 | +1.54% | 54.7만 |
|---|
| 2026.06.18 | ₩17,102 | ₩18,051 | ₩16,007 | ₩17,837 | +4.30% | 70.2만 |
|---|
| 2026.06.17 | ₩15,940 | ₩17,102 | ₩15,806 | ₩16,875 | +5.87% | 43.9만 |
|---|
| 2026.06.16 | ₩16,701 | ₩17,303 | ₩15,953 | ₩16,007 | -4.16% | 65.9만 |
|---|
| 2026.06.15 | ₩16,314 | ₩16,528 | ₩14,550 | ₩16,367 | +0.33% | 62.1만 |
|---|
| 2026.06.12 | ₩15,205 | ₩16,367 | ₩13,962 | ₩16,260 | +6.94% | 51.6만 |
|---|
| 2026.06.11 | ₩15,245 | ₩15,980 | ₩14,564 | ₩15,325 | +0.53% | 58만 |
|---|
| 2026.06.10 | ₩14,924 | ₩16,494 | ₩14,850 | ₩15,339 | +2.78% | 52만 |
|---|
| 2026.06.09 | ₩15,980 | ₩16,554 | ₩14,390 | ₩15,245 | -4.60% | 73.5만 |
|---|
| 2026.06.08 | ₩15,472 | ₩16,434 | ₩14,978 | ₩15,352 | -0.78% | 78.1만 |
|---|
| 2026.06.05 | ₩17,463 | ₩17,476 | ₩14,724 | ₩15,098 | -13.54% | 130.3만 |
|---|
| 2026.06.04 | ₩16,568 | ₩18,214 | ₩15,967 | ₩17,476 | +5.48% | 99.8만 |
|---|
| 2026.06.03 | ₩17,503 | ₩18,893 | ₩16,701 | ₩16,942 | -3.21% | 219.2만 |
|---|
| 2026.06.02 | ₩13,896 | ₩16,341 | ₩13,655 | ₩16,260 | +17.02% | 146.9만 |
|---|
| 2026.06.01 | ₩13,187 | ₩14,283 | ₩13,014 | ₩14,256 | +8.11% | 43.9만 |
|---|
| 2026.05.29 | ₩13,094 | ₩13,094 | ₩12,346 | ₩12,907 | -1.43% | 28.4만 |
|---|
| 2026.05.28 | ₩13,161 | ₩13,328 | ₩12,827 | ₩12,920 | -1.83% | 18.1만 |
|---|
| 2026.05.27 | ₩13,241 | ₩13,455 | ₩12,907 | ₩13,094 | -1.11% | 25.2만 |
|---|
| 2026.05.26 | ₩13,268 | ₩13,268 | ₩12,813 | ₩13,121 | -1.11% | 27.8만 |
|---|
| 2026.05.22 | ₩12,827 | ₩13,294 | ₩12,386 | ₩13,014 | +1.46% | 55.3만 |
|---|
| 2026.05.21 | ₩12,372 | ₩12,713 | ₩12,038 | ₩12,666 | +2.38% | 48.3만 |
|---|
| 2026.05.20 | ₩12,372 | ₩12,733 | ₩12,119 | ₩12,426 | +0.43% | 32.2만 |
|---|
| 2026.05.19 | ₩12,559 | ₩12,680 | ₩11,958 | ₩12,372 | -1.49% | 39.3만 |
|---|
| 2026.05.18 | ₩13,562 | ₩13,562 | ₩12,335 | ₩12,626 | -6.90% | 50.5만 |
|---|
| 2026.05.15 | ₩14,243 | ₩14,403 | ₩13,388 | ₩13,481 | -5.35% | 35만 |
|---|
| 2026.05.14 | ₩14,296 | ₩14,811 | ₩13,949 | ₩14,256 | -0.28% | 57.4만 |
|---|
| 2026.05.13 | ₩14,176 | ₩14,377 | ₩13,668 | ₩14,256 | +0.57% | 32.3만 |
|---|
| 2026.05.12 | ₩14,630 | ₩14,891 | ₩13,855 | ₩14,243 | -2.65% | 42.7만 |
|---|
| 2026.05.11 | ₩15,913 | ₩16,661 | ₩14,550 | ₩14,871 | -6.55% | 53.2만 |
|---|
| 2026.05.08 | ₩16,113 | ₩16,581 | ₩14,363 | ₩15,352 | -4.73% | 53.3만 |
|---|
| 2026.05.07 | ₩16,701 | ₩17,109 | ₩15,699 | ₩16,113 | -3.52% | 54만 |
|---|
| 2026.05.06 | ₩16,113 | ₩16,701 | ₩15,806 | ₩16,648 | +3.32% | 49.6만 |
|---|
| 2026.05.05 | ₩15,673 | ₩16,287 | ₩15,379 | ₩16,100 | +2.73% | 31.1만 |
|---|
| 2026.05.04 | ₩14,924 | ₩15,953 | ₩14,737 | ₩15,486 | +3.76% | 52.4만 |
|---|
| 2026.05.01 | ₩13,628 | ₩14,978 | ₩13,535 | ₩14,964 | +9.80% | 44.5만 |
|---|
| 2026.04.30 | ₩13,187 | ₩13,896 | ₩12,740 | ₩13,642 | +3.44% | 31만 |
|---|
| 2026.04.29 | ₩13,334 | ₩13,602 | ₩13,014 | ₩13,187 | -1.10% | 23.5만 |
|---|
| 2026.04.28 | ₩13,789 | ₩13,862 | ₩12,773 | ₩13,361 | -3.10% | 46.4만 |
|---|
| 2026.04.27 | ₩13,361 | ₩14,129 | ₩13,308 | ₩14,123 | +5.70% | 41.9만 |
|---|
| 2026.04.24 | ₩12,225 | ₩13,345 | ₩12,212 | ₩13,268 | +8.52% | 41.1만 |
|---|
| 2026.04.23 | ₩11,624 | ₩12,205 | ₩11,210 | ₩12,078 | +3.91% | 44.9만 |
|---|
| 2026.04.22 | ₩11,838 | ₩11,958 | ₩11,496 | ₩11,798 | -0.34% | 15.1만 |
|---|
| 2026.04.21 | ₩11,838 | ₩11,905 | ₩11,477 | ₩11,664 | -1.47% | 28.5만 |
|---|
| 2026.04.20 | ₩11,384 | ₩11,891 | ₩11,330 | ₩11,758 | +3.29% | 26.4만 |
|---|
| 2026.04.17 | ₩11,464 | ₩11,624 | ₩11,303 | ₩11,397 | -0.58% | 28.1만 |
|---|
| 2026.04.16 | ₩11,277 | ₩11,477 | ₩11,157 | ₩11,277 | 0.00% | 29.8만 |
|---|
| 2026.04.15 | ₩10,555 | ₩11,491 | ₩10,529 | ₩11,116 | +5.32% | 37.7만 |
|---|
| 2026.04.14 | ₩9,941 | ₩10,742 | ₩9,917 | ₩10,529 | +5.91% | 50.4만 |
|---|
| 2026.04.13 | ₩9,500 | ₩10,101 | ₩9,246 | ₩9,887 | +4.08% | 32.5만 |
|---|
| 2026.04.10 | ₩9,834 | ₩9,886 | ₩9,460 | ₩9,673 | -1.63% | 18.8만 |
|---|
| 2026.04.09 | ₩9,807 | ₩9,874 | ₩9,593 | ₩9,807 | 0.00% | 19.1만 |
|---|
| 2026.04.08 | ₩10,101 | ₩10,221 | ₩9,607 | ₩9,820 | -2.78% | 31.8만 |
|---|
| 2026.04.07 | ₩9,553 | ₩9,941 | ₩9,326 | ₩9,834 | +2.94% | 33.5만 |
|---|
| 2026.04.06 | ₩9,794 | ₩10,101 | ₩9,540 | ₩9,620 | -1.77% | 34만 |
|---|
| 2026.04.02 | ₩9,393 | ₩9,727 | ₩9,099 | ₩9,607 | +2.28% | 26만 |
|---|
| 2026.04.01 | ₩9,553 | ₩9,740 | ₩9,406 | ₩9,593 | +0.42% | 32.4만 |
|---|
| 2026.03.31 | ₩9,486 | ₩9,607 | ₩9,259 | ₩9,460 | -0.28% | 23.9만 |
|---|
| 2026.03.30 | ₩9,286 | ₩9,580 | ₩9,032 | ₩9,486 | +2.16% | 33.8만 |
|---|
| 2026.03.27 | ₩9,553 | ₩9,647 | ₩9,099 | ₩9,219 | -3.50% | 32.2만 |
|---|
| 2026.03.26 | ₩9,526 | ₩9,941 | ₩8,939 | ₩9,700 | +1.82% | 42.6만 |
|---|
| 2026.03.25 | ₩9,446 | ₩9,647 | ₩9,246 | ₩9,540 | +0.99% | 29.9만 |
|---|
| 2026.03.24 | ₩9,660 | ₩9,874 | ₩8,965 | ₩9,246 | -4.29% | 62.5만 |
|---|
| 2026.03.23 | ₩8,458 | ₩9,687 | ₩8,337 | ₩9,673 | +14.38% | 74.7만 |
|---|
| 2026.03.20 | ₩8,364 | ₩9,282 | ₩8,311 | ₩8,471 | +1.28% | 78.9만 |
|---|
| 2026.03.19 | ₩7,950 | ₩8,698 | ₩7,562 | ₩8,538 | +7.39% | 88.8만 |
|---|
| 2026.03.18 | ₩6,614 | ₩8,177 | ₩6,453 | ₩8,097 | +22.42% | 148.9만 |
|---|
| 2026.03.17 | ₩6,747 | ₩6,841 | ₩6,507 | ₩6,640 | -1.58% | 42만 |
|---|
| 2026.03.16 | ₩6,948 | ₩7,202 | ₩6,560 | ₩6,747 | -2.88% | 159.3만 |
|---|
| 2026.03.13 | ₩5,745 | ₩7,121 | ₩5,091 | ₩6,721 | +16.98% | 1204.7만 |
|---|
| 2026.03.12 | ₩4,369 | ₩4,476 | ₩4,329 | ₩4,409 | +0.92% | 20.7만 |
|---|
| 2026.03.11 | ₩4,436 | ₩4,610 | ₩4,302 | ₩4,449 | +0.30% | 5만 |
|---|
| 2026.03.10 | ₩4,396 | ₩4,595 | ₩4,316 | ₩4,436 | +0.91% | 10.7만 |
|---|
| 2026.03.09 | ₩4,249 | ₩4,463 | ₩4,102 | ₩4,396 | +3.46% | 13.6만 |
|---|
| 2026.03.06 | ₩4,342 | ₩4,389 | ₩4,276 | ₩4,316 | -0.62% | 8.4만 |
|---|
| 2026.03.05 | ₩4,569 | ₩4,676 | ₩4,373 | ₩4,516 | -1.17% | 6.3만 |
|---|
| 2026.03.04 | ₩4,463 | ₩4,703 | ₩4,330 | ₩4,610 | +3.29% | 5.3만 |
|---|
| 2026.03.03 | ₩4,382 | ₩4,569 | ₩4,209 | ₩4,436 | +1.22% | 8.8만 |
|---|
| 2026.03.02 | ₩4,356 | ₩4,623 | ₩4,356 | ₩4,529 | +3.99% | 7.6만 |
|---|
| 2026.02.27 | ₩4,503 | ₩4,683 | ₩4,409 | ₩4,489 | -0.30% | 8.2만 |
|---|
| 2026.02.26 | ₩4,590 | ₩4,777 | ₩4,396 | ₩4,610 | +0.44% | 10.3만 |
|---|
| 2026.02.25 | ₩4,636 | ₩4,863 | ₩4,463 | ₩4,583 | -1.15% | 6.1만 |
|---|
| 2026.02.24 | ₩4,476 | ₩4,676 | ₩4,389 | ₩4,543 | +1.49% | 7.2만 |
|---|
| 2026.02.23 | ₩4,690 | ₩4,690 | ₩4,342 | ₩4,449 | -5.13% | 12.3만 |
|---|
| 2026.02.20 | ₩4,797 | ₩4,944 | ₩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 | ₩4,757 | ₩5,024 | ₩4,757 | ₩4,850 | +1.97% | 11.2만 |
|---|
| 2026.02.17 | ₩4,930 | ₩4,930 | ₩4,610 | ₩4,716 | -4.34% | 5.6만 |
|---|
| 2026.02.13 | ₩4,904 | ₩5,017 | ₩4,830 | ₩4,930 | +0.54% | 8.5만 |
|---|
| 2026.02.12 | ₩4,984 | ₩5,004 | ₩4,583 | ₩4,917 | -1.34% | 15.4만 |
|---|
| 2026.02.11 | ₩5,091 | ₩5,091 | ₩4,797 | ₩4,917 | -3.41% | 8.6만 |
|---|
| 2026.02.10 | ₩5,037 | ₩5,405 | ₩4,984 | ₩4,984 | -1.06% | 8.4만 |
|---|
| 2026.02.09 | ₩5,104 | ₩5,124 | ₩4,910 | ₩5,077 | -0.52% | 13.6만 |
|---|
| 2026.02.06 | ₩4,944 | ₩5,318 | ₩4,863 | ₩5,197 | +5.14% | 12.2만 |
|---|
| 2026.02.05 | ₩5,157 | ₩5,224 | ₩4,770 | ₩4,797 | -6.99% | 22.8만 |
|---|
| 2026.02.04 | ₩5,518 | ₩5,665 | ₩5,091 | ₩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 | ₩6,173 | ₩5,879 | ₩5,972 | 0.00% | 16.4만 |
|---|
| 2026.01.30 | ₩6,053 | ₩6,093 | ₩5,879 | ₩5,986 | -1.10% | 10.8만 |
|---|
| 2026.01.29 | ₩6,106 | ₩6,146 | ₩5,799 | ₩6,093 | -0.22% | 12.5만 |
|---|
| 2026.01.28 | ₩6,173 | ₩6,551 | ₩6,006 | ₩6,066 | -1.73% | 21.2만 |
|---|
| 2026.01.27 | ₩6,266 | ₩6,427 | ₩6,093 | ₩6,186 | -1.28% | 14.8만 |
|---|
| 2026.01.26 | ₩6,587 | ₩6,694 | ₩6,213 | ₩6,293 | -4.46% | 7.2만 |
|---|
| 2026.01.23 | ₩6,614 | ₩7,001 | ₩6,427 | ₩6,627 | +0.20% | 14.5만 |
|---|
| 2026.01.22 | ₩6,320 | ₩6,814 | ₩6,220 | ₩6,614 | +4.65% | 19만 |
|---|
| 2026.01.21 | ₩5,892 | ₩6,480 | ₩5,886 | ₩6,226 | +5.67% | 16.8만 |
|---|
| 2026.01.20 | ₩5,879 | ₩5,986 | ₩5,772 | ₩5,892 | +0.23% | 17.5만 |
|---|
| 2026.01.16 | ₩6,146 | ₩6,360 | ₩5,892 | ₩6,012 | -2.17% | 17.8만 |
|---|
| 2026.01.15 | ₩5,906 | ₩6,280 | ₩5,892 | ₩6,146 | +4.07% | 25.6만 |
|---|
| 2026.01.14 | ₩5,812 | ₩5,912 | ₩5,632 | ₩5,852 | +0.69% | 15.1만 |
|---|
| 2026.01.13 | ₩5,986 | ₩5,992 | ₩5,785 | ₩5,892 | -1.56% | 6.7만 |
|---|
| 2026.01.12 | ₩5,839 | ₩6,012 | ₩5,751 | ₩5,932 | +1.60% | 5.7만 |
|---|
| 2026.01.09 | ₩5,946 | ₩6,213 | ₩5,812 | ₩5,866 | -1.35% | 5.2만 |
|---|
| 2026.01.08 | ₩6,280 | ₩6,373 | ₩5,919 | ₩5,946 | -5.32% | 5.5만 |
|---|
| 2026.01.07 | ₩6,280 | ₩6,507 | ₩6,206 | ₩6,280 | 0.00% | 16.4만 |
|---|
| 2026.01.06 | ₩5,852 | ₩6,425 | ₩5,852 | ₩6,280 | +7.31% | 19.8만 |
|---|
| 2026.01.05 | ₩5,545 | ₩5,946 | ₩5,451 | ₩5,852 | +5.54% | 24.4만 |
|---|
| 2026.01.02 | ₩5,478 | ₩5,719 | ₩5,405 | ₩5,531 | +0.98% | 16.8만 |
|---|
| 2025.12.31 | ₩5,531 | ₩5,531 | ₩5,358 | ₩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 | ₩5,465 | ₩5,531 | -1.90% | 21.1만 |
|---|
| 2025.12.26 | ₩5,732 | ₩5,745 | ₩5,010 | ₩5,678 | -0.93% | 29.1만 |
|---|
| 2025.12.24 | ₩5,707 | ₩5,906 | ₩5,707 | ₩5,799 | +1.62% | 6.7만 |
|---|
| 2025.12.23 | ₩5,812 | ₩5,966 | ₩5,665 | ₩5,852 | +0.69% | 14.8만 |
|---|
| 2025.12.22 | ₩5,678 | ₩6,066 | ₩5,572 | ₩5,879 | +3.53% | 21.4만 |
|---|
| 2025.12.19 | ₩5,785 | ₩5,839 | ₩5,598 | ₩5,678 | -1.85% | 24.5만 |
|---|
| 2025.12.18 | ₩5,866 | ₩6,026 | ₩5,612 | ₩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 | ₩5,759 | ₩5,411 | ₩5,745 | +6.17% | 7.3만 |
|---|
| 2025.12.15 | ₩5,999 | ₩5,999 | ₩5,410 | ₩5,465 | -8.91% | 10.6만 |
|---|
| 2025.12.12 | ₩5,892 | ₩6,079 | ₩5,745 | ₩5,852 | -0.68% | 11만 |
|---|
| 2025.12.11 | ₩5,652 | ₩5,952 | ₩5,531 | ₩5,879 | +4.02% | 16.2만 |
|---|
| 2025.12.10 | ₩5,438 | ₩5,852 | ₩5,398 | ₩5,612 | +3.19% | 35.7만 |
|---|
| 2025.12.09 | ₩5,344 | ₩5,612 | ₩5,251 | ₩5,398 | +1.00% | 36.6만 |
|---|
| 2025.12.08 | ₩5,411 | ₩5,491 | ₩4,610 | ₩5,117 | -5.43% | 43.8만 |
|---|
| 2025.12.05 | ₩5,946 | ₩6,026 | ₩5,304 | ₩5,371 | -9.66% | 27.3만 |
|---|
| 2025.12.04 | ₩6,133 | ₩6,266 | ₩5,558 | ₩5,946 | -3.05% | 58.5만 |
|---|
| 2025.12.03 | ₩5,825 | ₩6,280 | ₩5,785 | ₩6,159 | +5.73% | 21.4만 |
|---|
| 2025.12.02 | ₩6,012 | ₩6,139 | ₩5,812 | ₩5,866 | -2.44% | 10.4만 |
|---|
| 2025.12.01 | ₩6,186 | ₩6,360 | ₩5,932 | ₩5,959 | -3.67% | 15.3만 |
|---|
| 2025.11.28 | ₩5,879 | ₩6,079 | ₩5,685 | ₩6,079 | +3.41% | 3.2만 |
|---|
| 2025.11.26 | ₩5,692 | ₩5,919 | ₩5,518 | ₩5,892 | +3.52% | 20.1만 |
|---|
| 2025.11.25 | ₩5,558 | ₩5,804 | ₩5,451 | ₩5,692 | +2.40% | 10.9만 |
|---|
| 2025.11.24 | ₩5,719 | ₩5,732 | ₩5,451 | ₩5,545 | -3.04% | 16만 |
|---|
| 2025.11.21 | ₩5,812 | ₩6,012 | ₩5,692 | ₩5,719 | -1.61% | 11.1만 |
|---|
| 2025.11.20 | ₩5,906 | ₩6,133 | ₩5,672 | ₩5,879 | -0.45% | 17.1만 |
|---|
| 2025.11.19 | ₩5,411 | ₩5,799 | ₩5,411 | ₩5,678 | +4.94% | 15만 |
|---|
| 2025.11.18 | ₩5,371 | ₩5,859 | ₩5,318 | ₩5,358 | -0.25% | 23.1만 |
|---|
| 2025.11.17 | ₩5,652 | ₩5,852 | ₩5,064 | ₩5,358 | -5.20% | 23.1만 |
|---|
| 2025.11.14 | ₩5,759 | ₩5,986 | ₩5,678 | ₩5,692 | -1.16% | 7.1만 |
|---|
| 2025.11.13 | ₩6,026 | ₩6,213 | ₩5,612 | ₩5,759 | -4.43% | 21.9만 |
|---|
| 2025.11.12 | ₩6,493 | ₩6,627 | ₩6,240 | ₩6,280 | -3.29% | 9.7만 |
|---|
| 2025.11.11 | ₩6,747 | ₩6,841 | ₩6,387 | ₩6,493 | -3.76% | 22.6만 |
|---|
| 2025.11.10 | ₩6,654 | ₩6,988 | ₩6,654 | ₩6,734 | +1.20% | 7.9만 |
|---|
| 2025.11.07 | ₩6,547 | ₩6,674 | ₩6,226 | ₩6,627 | +1.22% | 8.7만 |
|---|
| 2025.11.06 | ₩7,188 | ₩7,268 | ₩6,453 | ₩6,534 | -9.11% | 8.8만 |
|---|
| 2025.11.05 | ₩7,015 | ₩7,395 | ₩6,948 | ₩7,188 | +2.48% | 16.8만 |
|---|
| 2025.11.04 | ₩7,496 | ₩7,556 | ₩6,948 | ₩6,974 | -6.95% | 23.8만 |
|---|
| 2025.11.03 | ₩7,830 | ₩7,870 | ₩7,458 | ₩7,696 | -1.71% | 6.5만 |
|---|
| 2025.10.31 | ₩7,549 | ₩7,883 | ₩7,489 | ₩7,870 | +4.25% | 9.2만 |
|---|
| 2025.10.30 | ₩8,471 | ₩8,622 | ₩7,242 | ₩7,455 | -11.99% | 32.9만 |
|---|
| 2025.10.29 | ₩8,417 | ₩8,564 | ₩8,003 | ₩8,484 | +0.79% | 25.6만 |
|---|
| 2025.10.28 | ₩8,578 | ₩8,778 | ₩8,364 | ₩8,431 | -1.71% | 23.2만 |
|---|
| 2025.10.27 | ₩8,417 | ₩8,725 | ₩8,284 | ₩8,618 | +2.38% | 24.1만 |
|---|
| 2025.10.24 | ₩8,017 | ₩8,431 | ₩7,983 | ₩8,271 | +3.17% | 7.2만 |
|---|
| 2025.10.23 | ₩7,683 | ₩8,083 | ₩7,683 | ₩7,903 | +2.87% | 9.1만 |
|---|
| 2025.10.22 | ₩8,030 | ₩8,030 | ₩7,589 | ₩7,736 | -3.66% | 13만 |
|---|
| 2025.10.21 | ₩7,923 | ₩8,324 | ₩7,883 | ₩8,017 | +1.18% | 10만 |
|---|
| 2025.10.20 | ₩7,616 | ₩7,870 | ₩7,578 | ₩7,843 | +2.98% | 5.4만 |
|---|
| 2025.10.17 | ₩7,616 | ₩7,894 | ₩7,375 | ₩7,442 | -2.28% | 7.4만 |
|---|
| 2025.10.16 | ₩8,003 | ₩8,017 | ₩7,596 | ₩7,669 | -4.17% | 5.8만 |
|---|
| 2025.10.15 | ₩8,030 | ₩8,150 | ₩7,790 | ₩7,950 | -1.00% | 7.9만 |
|---|
| 2025.10.14 | ₩8,003 | ₩8,230 | ₩7,870 | ₩7,990 | -0.17% | 24.3만 |
|---|
| 2025.10.13 | ₩7,923 | ₩8,229 | ₩7,843 | ₩8,083 | +2.02% | 11만 |
|---|
| 2025.10.10 | ₩8,458 | ₩8,538 | ₩7,763 | ₩7,763 | -8.21% | 18.1만 |
|---|