시장 데이터를 불러오는 중
전체 종목
퍼스트 솔라 과거 주가
First Solar, Inc. - Common Stock · FSLR · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Solar, Inc. - Common Stock · FSLR · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩240,532 | ₩240,733 | ₩236,294 | ₩238,453 | -0.86% | 128.9만 |
| 2026.10.08 | ₩240,196 | ₩243,629 | ₩234,350 | ₩239,834 | -0.15% | 206.9만 |
| 2026.10.07 | ₩236,777 | ₩242,154 | ₩235,610 | ₩241,551 | +2.02% | 207.1만 |
| 2026.10.06 | ₩238,024 | ₩243,294 | ₩236,951 | ₩241,108 | +1.30% | 176.6만 |
| 2026.10.05 | ₩234,403 | ₩236,683 | ₩230,461 | ₩236,227 | +0.78% | 154만 |
| 2026.10.02 | ₩234,631 | ₩239,057 | ₩232,124 | ₩234,149 | -0.21% | 190.3만 |
| 2026.10.01 | ₩234,001 | ₩234,336 | ₩226,089 | ₩230,796 | -1.37% | 254.6만 |
| 2026.09.30 | ₩239,365 | ₩239,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩234,444 |
| ₩234,886 |
| -1.87% |
| 192.1만 |
| 2026.09.29 | ₩233,626 | ₩237,421 | ₩230,649 | ₩237,260 | +1.56% | 240.2만 |
|---|
| 2026.09.28 | ₩238,869 | ₩239,003 | ₩230,917 | ₩231,949 | -2.90% | 226.8만 |
|---|
| 2026.09.25 | ₩233,451 | ₩242,610 | ₩232,580 | ₩238,306 | +2.08% | 315.3만 |
|---|
| 2026.09.24 | ₩254,786 | ₩254,786 | ₩229,039 | ₩230,863 | -9.39% | 637만 |
|---|
| 2026.09.23 | ₩268,719 | ₩270,194 | ₩256,328 | ₩257,428 | -4.20% | 211.7만 |
|---|
| 2026.09.22 | ₩269,389 | ₩271,495 | ₩266,225 | ₩269,242 | -0.05% | 204.3만 |
|---|
| 2026.09.21 | ₩265,809 | ₩269,752 | ₩259,788 | ₩267,981 | +0.82% | 183.6만 |
|---|
| 2026.09.18 | ₩271,025 | ₩271,428 | ₩258,031 | ₩262,778 | -3.04% | 276.1만 |
|---|
| 2026.09.17 | ₩259,010 | ₩272,916 | ₩258,434 | ₩269,752 | +4.15% | 266만 |
|---|
| 2026.09.16 | ₩275,598 | ₩275,880 | ₩253,982 | ₩256,221 | -7.03% | 309만 |
|---|
| 2026.09.15 | ₩280,908 | ₩282,008 | ₩271,133 | ₩271,334 | -3.41% | 144.6만 |
|---|
| 2026.09.14 | ₩273,171 | ₩283,845 | ₩273,171 | ₩277,636 | +1.63% | 135.1만 |
|---|
| 2026.09.11 | ₩281,391 | ₩287,211 | ₩277,690 | ₩280,305 | -0.39% | 206.8만 |
|---|
| 2026.09.10 | ₩264,924 | ₩279,930 | ₩264,307 | ₩277,811 | +4.86% | 218.9만 |
|---|
| 2026.09.09 | ₩288,069 | ₩296,330 | ₩271,535 | ₩272,353 | -5.46% | 346.4만 |
|---|
| 2026.09.08 | ₩276,845 | ₩288,981 | ₩276,175 | ₩285,964 | +3.29% | 288.7만 |
|---|
| 2026.09.04 | ₩279,246 | ₩281,177 | ₩272,863 | ₩274,163 | -1.82% | 152.1만 |
|---|
| 2026.09.03 | ₩271,106 | ₩278,522 | ₩270,543 | ₩278,146 | +2.60% | 187.4만 |
|---|
| 2026.09.02 | ₩267,324 | ₩274,029 | ₩265,259 | ₩271,683 | +1.63% | 173만 |
|---|
| 2026.09.01 | ₩266,855 | ₩271,696 | ₩265,782 | ₩267,727 | +0.33% | 169.1만 |
|---|
| 2026.08.31 | ₩272,769 | ₩275,223 | ₩268,665 | ₩270,744 | -0.74% | 279만 |
|---|
| 2026.08.28 | ₩281,096 | ₩283,148 | ₩271,012 | ₩274,177 | -2.46% | 144.8만 |
|---|
| 2026.08.27 | ₩285,535 | ₩285,897 | ₩277,596 | ₩281,740 | -1.33% | 146.7만 |
|---|
| 2026.08.26 | ₩278,146 | ₩281,472 | ₩273,842 | ₩276,148 | -0.72% | 146.5만 |
|---|
| 2026.08.25 | ₩283,751 | ₩284,274 | ₩275,437 | ₩277,341 | -2.26% | 152.3만 |
|---|
| 2026.08.24 | ₩285,387 | ₩285,468 | ₩279,085 | ₩279,340 | -2.12% | 161.1만 |
|---|
| 2026.08.21 | ₩288,297 | ₩296,893 | ₩283,657 | ₩287,345 | -0.33% | 150.2만 |
|---|
| 2026.08.20 | ₩295,351 | ₩301,721 | ₩285,656 | ₩287,050 | -2.81% | 162만 |
|---|
| 2026.08.19 | ₩297,698 | ₩300,380 | ₩293,219 | ₩298,234 | +0.18% | 165.8만 |
|---|
| 2026.08.18 | ₩294,345 | ₩297,027 | ₩290,993 | ₩295,029 | +0.23% | 190.2만 |
|---|
| 2026.08.17 | ₩302,203 | ₩303,584 | ₩290,859 | ₩292,133 | -3.33% | 190.2만 |
|---|
| 2026.08.14 | ₩301,425 | ₩309,713 | ₩300,044 | ₩302,471 | +0.35% | 224.4만 |
|---|
| 2026.08.13 | ₩299,722 | ₩305,730 | ₩296,705 | ₩299,964 | +0.08% | 210.2만 |
|---|
| 2026.08.12 | ₩325,523 | ₩327,199 | ₩301,533 | ₩304,094 | -6.58% | 307.3만 |
|---|
| 2026.08.11 | ₩334,494 | ₩334,923 | ₩319,837 | ₩323,055 | -3.42% | 157.9만 |
|---|
| 2026.08.10 | ₩332,094 | ₩337,109 | ₩313,132 | ₩320,937 | -3.36% | 292.9만 |
|---|
| 2026.08.07 | ₩347,461 | ₩361,662 | ₩332,429 | ₩335,312 | -3.50% | 521.4만 |
|---|
| 2026.08.06 | ₩317,209 | ₩339,268 | ₩313,065 | ₩327,387 | +3.21% | 366.9만 |
|---|
| 2026.08.05 | ₩316,807 | ₩327,011 | ₩302,740 | ₩317,544 | +0.23% | 323.8만 |
|---|
| 2026.08.04 | ₩313,226 | ₩338,155 | ₩308,492 | ₩326,703 | +4.30% | 425.1만 |
|---|
| 2026.08.03 | ₩292,320 | ₩324,759 | ₩286,366 | ₩312,086 | +6.76% | 507만 |
|---|
| 2026.07.31 | ₩285,334 | ₩291,167 | ₩276,765 | ₩282,987 | -0.82% | 342.6만 |
|---|
| 2026.07.30 | ₩275,303 | ₩277,234 | ₩270,623 | ₩276,255 | +0.35% | 239.8만 |
|---|
| 2026.07.29 | ₩272,219 | ₩275,974 | ₩264,642 | ₩267,177 | -1.85% | 164.6만 |
|---|
| 2026.07.28 | ₩271,025 | ₩273,225 | ₩262,618 | ₩271,669 | +0.24% | 217만 |
|---|
| 2026.07.27 | ₩272,366 | ₩277,181 | ₩267,029 | ₩276,014 | +1.34% | 181.6만 |
|---|
| 2026.07.24 | ₩276,135 | ₩277,395 | ₩269,470 | ₩271,978 | -1.51% | 153.7만 |
|---|
| 2026.07.23 | ₩278,320 | ₩280,976 | ₩273,426 | ₩276,135 | -0.79% | 144만 |
|---|
| 2026.07.22 | ₩276,805 | ₩285,213 | ₩274,820 | ₩280,077 | +1.18% | 156.5만 |
|---|
| 2026.07.21 | ₩281,284 | ₩281,284 | ₩273,292 | ₩276,309 | -1.77% | 174.2만 |
|---|
| 2026.07.20 | ₩288,498 | ₩288,646 | ₩273,868 | ₩275,317 | -4.57% | 153.8만 |
|---|
| 2026.07.17 | ₩277,784 | ₩289,571 | ₩273,252 | ₩284,274 | +2.34% | 232만 |
|---|
| 2026.07.16 | ₩294,761 | ₩296,316 | ₩282,839 | ₩284,194 | -3.58% | 202.9만 |
|---|
| 2026.07.15 | ₩300,366 | ₩309,552 | ₩294,345 | ₩300,138 | -0.08% | 202.5만 |
|---|
| 2026.07.14 | ₩305,140 | ₩307,353 | ₩294,935 | ₩295,793 | -3.06% | 143.6만 |
|---|
| 2026.07.13 | ₩300,473 | ₩303,424 | ₩291,247 | ₩296,397 | -1.36% | 182.1만 |
|---|
| 2026.07.10 | ₩308,184 | ₩312,448 | ₩302,820 | ₩305,515 | -0.87% | 133.8만 |
|---|
| 2026.07.09 | ₩310,678 | ₩314,393 | ₩304,845 | ₩306,414 | -1.37% | 163.3만 |
|---|
| 2026.07.08 | ₩300,514 | ₩304,617 | ₩293,849 | ₩300,782 | +0.09% | 171.4만 |
|---|
| 2026.07.07 | ₩316,337 | ₩318,966 | ₩303,008 | ₩305,368 | -3.47% | 192만 |
|---|
| 2026.07.06 | ₩308,023 | ₩319,475 | ₩304,751 | ₩312,529 | +1.46% | 167.2만 |
|---|
| 2026.07.02 | ₩311,215 | ₩318,577 | ₩293,701 | ₩301,144 | -3.24% | 259.7만 |
|---|
| 2026.07.01 | ₩311,094 | ₩323,176 | ₩309,941 | ₩311,215 | +0.04% | 141.8만 |
|---|
| 2026.06.30 | ₩320,092 | ₩322,653 | ₩310,973 | ₩316,418 | -1.15% | 206.9만 |
|---|
| 2026.06.29 | ₩320,749 | ₩325,228 | ₩304,952 | ₩312,180 | -2.67% | 189만 |
|---|
| 2026.06.26 | ₩323,659 | ₩334,253 | ₩317,812 | ₩320,588 | -0.95% | 183.4만 |
|---|
| 2026.06.25 | ₩340,140 | ₩341,950 | ₩325,188 | ₩333,421 | -1.98% | 120.8만 |
|---|
| 2026.06.24 | ₩334,870 | ₩345,959 | ₩327,601 | ₩333,046 | -0.54% | 149.8만 |
|---|
| 2026.06.23 | ₩340,609 | ₩354,622 | ₩333,716 | ₩334,226 | -1.87% | 179.9만 |
|---|
| 2026.06.22 | ₩349,178 | ₩357,733 | ₩347,354 | ₩352,825 | +1.04% | 208.2만 |
|---|
| 2026.06.18 | ₩351,337 | ₩353,777 | ₩333,327 | ₩345,571 | -1.64% | 368.3만 |
|---|
| 2026.06.17 | ₩352,047 | ₩356,929 | ₩339,657 | ₩341,682 | -2.94% | 174.3만 |
|---|
| 2026.06.16 | ₩362,681 | ₩374,133 | ₩353,523 | ₩354,501 | -2.26% | 189.7만 |
|---|
| 2026.06.15 | ₩365,645 | ₩370,030 | ₩354,072 | ₩366,771 | +0.31% | 206.1만 |
|---|
| 2026.06.12 | ₩371,103 | ₩374,375 | ₩357,143 | ₩358,457 | -3.41% | 179.4만 |
|---|
| 2026.06.11 | ₩343,036 | ₩365,766 | ₩335,822 | ₩363,634 | +6.00% | 246.8만 |
|---|
| 2026.06.10 | ₩347,086 | ₩348,454 | ₩333,448 | ₩334,266 | -3.69% | 262.4만 |
|---|
| 2026.06.09 | ₩372,792 | ₩372,792 | ₩335,258 | ₩351,592 | -5.69% | 281.8만 |
|---|
| 2026.06.08 | ₩384,446 | ₩388,871 | ₩367,978 | ₩369,293 | -3.94% | 227.9만 |
|---|
| 2026.06.05 | ₩409,669 | ₩411,077 | ₩370,191 | ₩374,147 | -8.67% | 390.4만 |
|---|
| 2026.06.04 | ₩414,363 | ₩429,972 | ₩406,451 | ₩422,342 | +1.93% | 272만 |
|---|
| 2026.06.03 | ₩409,589 | ₩430,388 | ₩404,976 | ₩426,767 | +4.19% | 270.2만 |
|---|
| 2026.06.02 | ₩404,976 | ₩419,727 | ₩398,124 | ₩417,058 | +2.98% | 296.3만 |
|---|
| 2026.06.01 | ₩405,097 | ₩411,386 | ₩392,022 | ₩406,317 | +0.30% | 337.2만 |
|---|
| 2026.05.29 | ₩405,848 | ₩420,732 | ₩398,606 | ₩411,399 | +1.37% | 599.3만 |
|---|
| 2026.05.28 | ₩369,574 | ₩416,267 | ₩368,287 | ₩406,827 | +10.08% | 559.6만 |
|---|
| 2026.05.27 | ₩362,065 | ₩368,528 | ₩356,030 | ₩366,986 | +1.36% | 207.9만 |
|---|
| 2026.05.26 | ₩356,875 | ₩370,647 | ₩354,193 | ₩361,998 | +1.44% | 396.9만 |
|---|
| 2026.05.22 | ₩333,166 | ₩347,475 | ₩325,188 | ₩345,772 | +3.78% | 247.7만 |
|---|
| 2026.05.21 | ₩318,080 | ₩344,632 | ₩317,477 | ₩333,743 | +4.92% | 429.6만 |
|---|
| 2026.05.20 | ₩303,182 | ₩319,328 | ₩298,006 | ₩318,966 | +5.21% | 232.7만 |
|---|
| 2026.05.19 | ₩305,945 | ₩307,138 | ₩297,188 | ₩297,309 | -2.82% | 184.8만 |
|---|
| 2026.05.18 | ₩314,554 | ₩314,996 | ₩305,314 | ₩313,307 | -0.40% | 200.2만 |
|---|
| 2026.05.15 | ₩303,397 | ₩318,483 | ₩298,368 | ₩312,944 | +3.15% | 235.1만 |
|---|
| 2026.05.14 | ₩311,791 | ₩316,646 | ₩303,303 | ₩310,598 | -0.38% | 185.4만 |
|---|
| 2026.05.13 | ₩314,232 | ₩322,962 | ₩309,994 | ₩314,594 | +0.12% | 263만 |
|---|
| 2026.05.12 | ₩315,063 | ₩317,812 | ₩300,420 | ₩305,824 | -2.93% | 269.4만 |
|---|
| 2026.05.11 | ₩296,517 | ₩318,577 | ₩296,517 | ₩312,810 | +5.49% | 405.1만 |
|---|
| 2026.05.08 | ₩290,885 | ₩296,638 | ₩284,301 | ₩294,949 | +1.40% | 193.8만 |
|---|
| 2026.05.07 | ₩293,541 | ₩300,232 | ₩284,677 | ₩287,734 | -1.98% | 301.9만 |
|---|
| 2026.05.06 | ₩292,548 | ₩294,399 | ₩287,774 | ₩292,334 | -0.07% | 251.3만 |
|---|
| 2026.05.05 | ₩286,876 | ₩297,134 | ₩285,374 | ₩294,184 | +2.55% | 316.5만 |
|---|
| 2026.05.04 | ₩285,629 | ₩289,316 | ₩275,156 | ₩283,470 | -0.76% | 292.8만 |
|---|
| 2026.05.01 | ₩268,303 | ₩292,173 | ₩268,062 | ₩283,899 | +5.81% | 506.8만 |
|---|
| 2026.04.30 | ₩258,018 | ₩273,479 | ₩254,116 | ₩270,730 | +4.93% | 325.9만 |
|---|
| 2026.04.29 | ₩264,173 | ₩265,487 | ₩251,031 | ₩255,604 | -3.24% | 167.1만 |
|---|
| 2026.04.28 | ₩263,382 | ₩265,152 | ₩260,324 | ₩262,644 | -0.28% | 168.8만 |
|---|
| 2026.04.27 | ₩261,545 | ₩266,399 | ₩257,294 | ₩264,817 | +1.25% | 200만 |
|---|
| 2026.04.24 | ₩264,495 | ₩265,098 | ₩254,800 | ₩259,828 | -1.76% | 150.6만 |
|---|
| 2026.04.23 | ₩254,210 | ₩265,018 | ₩254,116 | ₩263,087 | +3.49% | 221.3만 |
|---|
| 2026.04.22 | ₩253,915 | ₩261,169 | ₩252,104 | ₩253,056 | -0.34% | 196.7만 |
|---|
| 2026.04.21 | ₩259,064 | ₩261,987 | ₩248,256 | ₩250,240 | -3.41% | 186.1만 |
|---|
| 2026.04.20 | ₩254,987 | ₩259,359 | ₩251,206 | ₩258,125 | +1.23% | 186.9만 |
|---|
| 2026.04.17 | ₩257,508 | ₩261,451 | ₩254,075 | ₩255,376 | -0.83% | 340.6만 |
|---|
| 2026.04.16 | ₩262,027 | ₩264,978 | ₩252,962 | ₩256,999 | -1.92% | 249.9만 |
|---|
| 2026.04.15 | ₩282,947 | ₩282,947 | ₩260,150 | ₩261,759 | -7.49% | 351.5만 |
|---|
| 2026.04.14 | ₩271,039 | ₩272,903 | ₩261,746 | ₩269,014 | -0.75% | 249.6만 |
|---|
| 2026.04.13 | ₩272,997 | ₩276,242 | ₩266,667 | ₩268,665 | -1.59% | 162.1만 |
|---|
| 2026.04.10 | ₩265,729 | ₩277,583 | ₩264,549 | ₩272,849 | +2.68% | 161만 |
|---|
| 2026.04.09 | ₩268,880 | ₩273,734 | ₩263,918 | ₩264,508 | -1.63% | 105.5만 |
|---|
| 2026.04.08 | ₩266,842 | ₩271,066 | ₩264,441 | ₩269,242 | +0.90% | 139.6만 |
|---|
| 2026.04.07 | ₩258,823 | ₩259,480 | ₩253,432 | ₩257,884 | -0.36% | 185.9만 |
|---|
| 2026.04.06 | ₩262,162 | ₩266,533 | ₩260,217 | ₩262,255 | +0.04% | 160만 |
|---|
| 2026.04.02 | ₩263,851 | ₩269,457 | ₩261,008 | ₩261,920 | -0.73% | 152.7만 |
|---|
| 2026.04.01 | ₩265,541 | ₩269,175 | ₩263,342 | ₩267,418 | +0.71% | 158만 |
|---|
| 2026.03.31 | ₩250,066 | ₩265,313 | ₩250,066 | ₩264,522 | +5.78% | 228만 |
|---|
| 2026.03.30 | ₩258,662 | ₩259,801 | ₩245,386 | ₩247,679 | -4.25% | 173.8만 |
|---|
| 2026.03.27 | ₩248,819 | ₩261,491 | ₩248,081 | ₩255,175 | +2.55% | 226만 |
|---|
| 2026.03.26 | ₩255,577 | ₩258,809 | ₩248,390 | ₩249,194 | -2.50% | 156.8만 |
|---|
| 2026.03.25 | ₩262,081 | ₩264,642 | ₩259,225 | ₩259,493 | -0.99% | 114.1만 |
|---|
| 2026.03.24 | ₩254,370 | ₩261,303 | ₩249,650 | ₩258,608 | +1.67% | 214.1만 |
|---|
| 2026.03.23 | ₩259,158 | ₩264,079 | ₩252,238 | ₩254,679 | -1.73% | 212.2만 |
|---|
| 2026.03.20 | ₩261,142 | ₩265,273 | ₩254,491 | ₩258,568 | -0.99% | 356.5만 |
|---|
| 2026.03.19 | ₩263,771 | ₩268,250 | ₩260,351 | ₩267,727 | +1.50% | 131.9만 |
|---|
| 2026.03.18 | ₩266,587 | ₩270,878 | ₩264,844 | ₩265,259 | -0.50% | 122만 |
|---|
| 2026.03.17 | ₩267,566 | ₩271,843 | ₩265,313 | ₩268,759 | +0.45% | 135.8만 |
|---|
| 2026.03.16 | ₩268,840 | ₩270,878 | ₩265,045 | ₩267,499 | -0.50% | 105.2만 |
|---|
| 2026.03.13 | ₩267,432 | ₩270,865 | ₩259,828 | ₩262,926 | -1.68% | 117.3만 |
|---|
| 2026.03.12 | ₩267,847 | ₩269,403 | ₩263,489 | ₩264,924 | -1.09% | 153.7만 |
|---|
| 2026.03.11 | ₩264,173 | ₩272,460 | ₩261,907 | ₩268,531 | +1.65% | 141.9만 |
|---|
| 2026.03.10 | ₩262,430 | ₩269,778 | ₩261,813 | ₩265,246 | +1.07% | 195.5만 |
|---|
| 2026.03.09 | ₩251,233 | ₩263,637 | ₩250,897 | ₩262,001 | +4.29% | 195.6만 |
|---|
| 2026.03.06 | ₩253,311 | ₩257,870 | ₩251,085 | ₩253,727 | +0.16% | 180.1만 |
|---|
| 2026.03.05 | ₩264,173 | ₩267,070 | ₩255,095 | ₩257,200 | -2.64% | 189.9만 |
|---|
| 2026.03.04 | ₩263,945 | ₩272,836 | ₩263,181 | ₩264,535 | +0.22% | 188.2만 |
|---|
| 2026.03.03 | ₩257,870 | ₩267,566 | ₩257,160 | ₩264,884 | +2.72% | 169.4만 |
|---|
| 2026.03.02 | ₩258,943 | ₩269,255 | ₩257,187 | ₩268,008 | +3.50% | 234.3만 |
|---|
| 2026.02.27 | ₩262,792 | ₩265,407 | ₩257,280 | ₩264,441 | +0.63% | 377.6만 |
|---|
| 2026.02.26 | ₩278,937 | ₩283,684 | ₩265,259 | ₩268,330 | -3.80% | 499.6만 |
|---|
| 2026.02.25 | ₩264,897 | ₩288,431 | ₩263,436 | ₩281,767 | +6.37% | 979.8만 |
|---|
| 2026.02.24 | ₩325,147 | ₩336,573 | ₩319,891 | ₩326,140 | +0.31% | 333.7만 |
|---|
| 2026.02.23 | ₩325,201 | ₩331,222 | ₩321,393 | ₩324,718 | -0.15% | 167만 |
|---|
| 2026.02.20 | ₩311,751 | ₩333,676 | ₩308,425 | ₩324,356 | +4.04% | 280.4만 |
|---|
| 2026.02.19 | ₩319,904 | ₩324,759 | ₩309,968 | ₩312,851 | -2.20% | 265.5만 |
|---|
| 2026.02.18 | ₩304,858 | ₩320,655 | ₩300,648 | ₩319,918 | +4.94% | 255.7만 |
|---|
| 2026.02.17 | ₩301,895 | ₩305,770 | ₩295,632 | ₩303,129 | +0.41% | 216만 |
|---|
| 2026.02.13 | ₩293,272 | ₩306,964 | ₩290,631 | ₩302,592 | +3.18% | 263만 |
|---|
| 2026.02.12 | ₩308,600 | ₩308,613 | ₩291,730 | ₩295,619 | -4.21% | 164.9만 |
|---|
| 2026.02.11 | ₩308,171 | ₩309,994 | ₩298,502 | ₩305,395 | -0.90% | 121.2만 |
|---|
| 2026.02.10 | ₩293,675 | ₩307,406 | ₩292,414 | ₩303,383 | +3.31% | 246만 |
|---|
| 2026.02.09 | ₩296,759 | ₩300,996 | ₩291,422 | ₩297,872 | +0.38% | 265.1만 |
|---|
| 2026.02.06 | ₩313,776 | ₩317,490 | ₩287,962 | ₩293,313 | -6.52% | 526.4만 |
|---|
| 2026.02.05 | ₩310,048 | ₩320,306 | ₩306,441 | ₩314,272 | +1.36% | 171.5만 |
|---|
| 2026.02.04 | ₩325,657 | ₩330,833 | ₩309,807 | ₩319,234 | -1.97% | 215.6만 |
|---|
| 2026.02.03 | ₩306,789 | ₩325,697 | ₩305,301 | ₩320,548 | +4.48% | 190.7만 |
|---|
| 2026.02.02 | ₩302,056 | ₩309,833 | ₩301,104 | ₩309,163 | +2.35% | 203만 |
|---|
| 2026.01.30 | ₩296,357 | ₩312,448 | ₩296,155 | ₩302,418 | +2.05% | 281.9만 |
|---|
| 2026.01.29 | ₩308,720 | ₩311,376 | ₩286,970 | ₩300,393 | -2.70% | 525.7만 |
|---|
| 2026.01.28 | ₩322,318 | ₩337,069 | ₩320,011 | ₩334,454 | +3.77% | 220.7만 |
|---|
| 2026.01.27 | ₩325,214 | ₩329,747 | ₩314,312 | ₩315,197 | -3.08% | 218.6만 |
|---|
| 2026.01.26 | ₩323,967 | ₩334,575 | ₩319,314 | ₩325,818 | +0.57% | 221.9만 |
|---|
| 2026.01.23 | ₩323,069 | ₩330,417 | ₩319,046 | ₩324,718 | +0.51% | 194.6만 |
|---|
| 2026.01.22 | ₩327,668 | ₩331,825 | ₩321,151 | ₩321,406 | -1.91% | 197.6만 |
|---|
| 2026.01.21 | ₩327,870 | ₩332,094 | ₩319,448 | ₩326,824 | -0.32% | 146.4만 |
|---|
| 2026.01.20 | ₩320,494 | ₩328,540 | ₩314,634 | ₩324,665 | +1.30% | 199.8만 |
|---|
| 2026.01.16 | ₩326,716 | ₩333,461 | ₩325,858 | ₩326,837 | +0.04% | 195.6만 |
|---|
| 2026.01.15 | ₩315,130 | ₩338,624 | ₩314,876 | ₩326,716 | +3.68% | 320.6만 |
|---|
| 2026.01.14 | ₩321,312 | ₩328,366 | ₩315,466 | ₩317,075 | -1.32% | 190.6만 |
|---|
| 2026.01.13 | ₩319,824 | ₩327,494 | ₩317,893 | ₩323,659 | +1.20% | 206.4만 |
|---|
| 2026.01.12 | ₩315,841 | ₩327,668 | ₩312,448 | ₩318,925 | +0.98% | 211.6만 |
|---|
| 2026.01.09 | ₩332,590 | ₩332,617 | ₩315,291 | ₩320,038 | -3.77% | 371.2만 |
|---|
| 2026.01.08 | ₩321,379 | ₩331,557 | ₩319,851 | ₩330,230 | +2.75% | 230.1만 |
|---|
| 2026.01.07 | ₩340,636 | ₩343,184 | ₩321,808 | ₩323,324 | -5.08% | 620.8만 |
|---|
| 2026.01.06 | ₩366,088 | ₩372,363 | ₩357,076 | ₩360,429 | -1.55% | 162.1만 |
|---|
| 2026.01.05 | ₩373,315 | ₩376,145 | ₩352,986 | ₩364,747 | -2.30% | 200.7만 |
|---|
| 2026.01.02 | ₩356,513 | ₩372,216 | ₩356,513 | ₩367,884 | +3.19% | 147.7만 |
|---|
| 2025.12.31 | ₩354,421 | ₩357,103 | ₩349,325 | ₩350,304 | -1.16% | 108.2만 |
|---|
| 2025.12.30 | ₩359,718 | ₩361,300 | ₩353,683 | ₩354,421 | -1.47% | 81.8만 |
|---|
| 2025.12.29 | ₩359,369 | ₩368,770 | ₩356,768 | ₩359,718 | +0.10% | 106.1만 |
|---|
| 2025.12.26 | ₩364,197 | ₩364,398 | ₩358,042 | ₩361,649 | -0.70% | 82.3만 |
|---|
| 2025.12.24 | ₩362,105 | ₩366,758 | ₩358,404 | ₩365,028 | +0.81% | 85만 |
|---|
| 2025.12.23 | ₩378,156 | ₩379,993 | ₩351,337 | ₩361,247 | -4.47% | 384.9만 |
|---|
| 2025.12.22 | ₩360,978 | ₩383,507 | ₩356,231 | ₩381,629 | +5.72% | 347.9만 |
|---|
| 2025.12.19 | ₩353,308 | ₩360,590 | ₩351,055 | ₩358,015 | +1.33% | 270.8만 |
|---|
| 2025.12.18 | ₩347,166 | ₩357,666 | ₩342,620 | ₩351,055 | +1.12% | 187.4만 |
|---|
| 2025.12.17 | ₩348,655 | ₩354,019 | ₩337,525 | ₩340,649 | -2.30% | 175.1만 |
|---|
| 2025.12.16 | ₩342,285 | ₩349,111 | ₩337,927 | ₩346,657 | +1.28% | 148.9만 |
|---|
| 2025.12.15 | ₩339,952 | ₩344,967 | ₩334,923 | ₩343,143 | +0.94% | 156.4만 |
|---|
| 2025.12.12 | ₩366,088 | ₩367,160 | ₩333,904 | ₩341,682 | -6.67% | 296.9만 |
|---|
| 2025.12.11 | ₩350,143 | ₩366,704 | ₩340,435 | ₩365,860 | +4.49% | 231.6만 |
|---|
| 2025.12.10 | ₩338,128 | ₩357,036 | ₩336,988 | ₩351,645 | +4.00% | 182.6만 |
|---|
| 2025.12.09 | ₩340,354 | ₩350,358 | ₩338,463 | ₩339,831 | -0.15% | 199.9만 |
|---|
| 2025.12.08 | ₩344,806 | ₩346,925 | ₩337,015 | ₩343,130 | -0.49% | 182.5만 |
|---|
| 2025.12.05 | ₩345,973 | ₩354,019 | ₩342,111 | ₩345,450 | -0.15% | 191.1만 |
|---|
| 2025.12.04 | ₩342,540 | ₩349,325 | ₩341,548 | ₩345,007 | +0.72% | 136.5만 |
|---|
| 2025.12.03 | ₩352,678 | ₩352,678 | ₩338,343 | ₩343,371 | -2.64% | 186.3만 |
|---|
| 2025.12.02 | ₩354,542 | ₩356,620 | ₩348,655 | ₩352,088 | -0.69% | 157.3만 |
|---|
| 2025.12.01 | ₩361,086 | ₩365,028 | ₩352,262 | ₩353,402 | -2.13% | 205만 |
|---|
| 2025.11.28 | ₩367,536 | ₩370,298 | ₩362,749 | ₩365,980 | -0.42% | 109.1만 |
|---|
| 2025.11.26 | ₩353,348 | ₩368,260 | ₩352,262 | ₩365,028 | +3.31% | 190.4만 |
|---|
| 2025.11.25 | ₩350,706 | ₩351,216 | ₩339,979 | ₩349,138 | -0.45% | 157.1만 |
|---|
| 2025.11.24 | ₩335,245 | ₩350,599 | ₩333,904 | ₩348,454 | +3.94% | 209.4만 |
|---|
| 2025.11.21 | ₩328,057 | ₩340,609 | ₩323,176 | ₩335,124 | +2.15% | 192.3만 |
|---|
| 2025.11.20 | ₩346,026 | ₩355,078 | ₩327,494 | ₩329,667 | -4.73% | 230.1만 |
|---|
| 2025.11.19 | ₩338,182 | ₩345,745 | ₩334,306 | ₩337,753 | -0.13% | 151.5만 |
|---|
| 2025.11.18 | ₩331,222 | ₩345,141 | ₩327,762 | ₩338,182 | +2.10% | 176만 |
|---|
| 2025.11.17 | ₩337,055 | ₩345,973 | ₩335,580 | ₩339,992 | +0.87% | 148.5만 |
|---|
| 2025.11.14 | ₩327,749 | ₩345,571 | ₩326,864 | ₩339,375 | +3.55% | 281.6만 |
|---|
| 2025.11.13 | ₩358,739 | ₩361,756 | ₩343,076 | ₩344,082 | -4.09% | 235.2만 |
|---|
| 2025.11.12 | ₩359,530 | ₩362,561 | ₩351,028 | ₩358,739 | -0.22% | 150.3만 |
|---|
| 2025.11.11 | ₩360,683 | ₩366,088 | ₩350,076 | ₩354,220 | -1.79% | 192.2만 |
|---|
| 2025.11.10 | ₩366,181 | ₩373,879 | ₩359,463 | ₩365,605 | -0.16% | 214.1만 |
|---|
| 2025.11.07 | ₩351,444 | ₩359,865 | ₩341,293 | ₩358,900 | +2.12% | 251.3만 |
|---|
| 2025.11.06 | ₩373,329 | ₩375,421 | ₩362,896 | ₩364,720 | -2.31% | 233.9만 |
|---|
| 2025.11.05 | ₩351,873 | ₩377,553 | ₩350,036 | ₩371,974 | +5.71% | 364.4만 |
|---|
| 2025.11.04 | ₩344,337 | ₩361,783 | ₩340,314 | ₩352,275 | +2.31% | 257.6만 |
|---|
| 2025.11.03 | ₩356,607 | ₩368,877 | ₩349,996 | ₩356,312 | -0.08% | 270.8만 |
|---|
| 2025.10.31 | ₩334,078 | ₩361,622 | ₩330,096 | ₩357,961 | +7.15% | 615.9만 |
|---|
| 2025.10.30 | ₩318,000 | ₩325,214 | ₩312,140 | ₩313,226 | -1.50% | 252.9만 |
|---|
| 2025.10.29 | ₩321,835 | ₩330,015 | ₩316,471 | ₩324,128 | +0.71% | 233.1만 |
|---|
| 2025.10.28 | ₩329,975 | ₩334,266 | ₩317,598 | ₩321,299 | -2.63% | 255.3만 |
|---|
| 2025.10.27 | ₩326,676 | ₩334,655 | ₩323,726 | ₩332,147 | +1.67% | 206.9만 |
|---|
| 2025.10.24 | ₩321,406 | ₩327,199 | ₩313,789 | ₩323,726 | +0.72% | 259.6만 |
|---|
| 2025.10.23 | ₩298,770 | ₩309,552 | ₩298,542 | ₩307,084 | +2.78% | 168.1만 |
|---|
| 2025.10.22 | ₩304,657 | ₩310,504 | ₩290,497 | ₩299,521 | -1.69% | 238만 |
|---|
| 2025.10.21 | ₩308,922 | ₩308,975 | ₩300,594 | ₩304,201 | -1.53% | 130.5만 |
|---|
| 2025.10.20 | ₩314,487 | ₩319,153 | ₩306,266 | ₩307,084 | -2.35% | 142.3만 |
|---|
| 2025.10.17 | ₩315,747 | ₩318,228 | ₩308,197 | ₩310,906 | -1.53% | 232.8만 |
|---|
| 2025.10.16 | ₩324,651 | ₩329,023 | ₩317,330 | ₩318,872 | -1.78% | 229.4만 |
|---|
| 2025.10.15 | ₩310,692 | ₩332,617 | ₩307,192 | ₩327,736 | +5.49% | 461.8만 |
|---|
| 2025.10.14 | ₩300,728 | ₩309,713 | ₩295,150 | ₩300,956 | +0.08% | 219.2만 |
|---|
| 2025.10.13 | ₩305,596 | ₩316,310 | ₩300,594 | ₩303,263 | -0.76% | 227.8만 |
|---|
| 2025.10.10 | ₩312,314 | ₩314,353 | ₩300,380 | ₩302,941 | -3.00% | 218.1만 |
|---|