시장 데이터를 불러오는 중
전체 종목
솔라에지 테크놀로지스 과거 주가
SolarEdge Technologies, Inc. - Common Stock · SEDG · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SolarEdge Technologies, Inc. - Common Stock · SEDG · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,867 | ₩43,867 | ₩42,263 | ₩43,038 | -1.89% | 122만 |
| 2026.10.08 | ₩43,306 | ₩43,947 | ₩40,753 | ₩43,386 | +0.19% | 274.2만 |
| 2026.10.07 | ₩43,453 | ₩44,348 | ₩42,811 | ₩44,308 | +1.97% | 211.2만 |
| 2026.10.06 | ₩45,484 | ₩46,873 | ₩45,029 | ₩45,484 | 0.00% | 219.1만 |
| 2026.10.05 | ₩44,361 | ₩46,312 | ₩42,544 | ₩45,938 | +3.55% | 307.2만 |
| 2026.10.02 | ₩42,384 | ₩44,548 | ₩42,183 | ₩44,214 | +4.32% | 252.5만 |
| 2026.10.01 | ₩42,437 | ₩42,437 | ₩39,551 | ₩41,248 | -2.80% | 338.5만 |
| 2026.09.30 | ₩42,758 | ₩44,535 | ₩42,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,584 |
| -0.41% |
| 275.5만 |
| 2026.09.29 | ₩42,758 | ₩42,798 | ₩41,081 | ₩42,116 | -1.50% | 287.5만 |
|---|
| 2026.09.28 | ₩43,533 | ₩43,533 | ₩41,916 | ₩42,130 | -3.22% | 131.2만 |
|---|
| 2026.09.25 | ₩42,638 | ₩44,427 | ₩42,638 | ₩43,666 | +2.41% | 188.2만 |
|---|
| 2026.09.24 | ₩43,052 | ₩43,813 | ₩42,023 | ₩42,638 | -0.96% | 353.3만 |
|---|
| 2026.09.23 | ₩48,076 | ₩48,497 | ₩43,960 | ₩44,562 | -7.31% | 329.4만 |
|---|
| 2026.09.22 | ₩48,570 | ₩49,666 | ₩47,595 | ₩48,209 | -0.74% | 193.4만 |
|---|
| 2026.09.21 | ₩46,392 | ₩48,276 | ₩44,762 | ₩47,581 | +2.56% | 243.5만 |
|---|
| 2026.09.18 | ₩48,824 | ₩49,105 | ₩44,789 | ₩46,339 | -5.09% | 319.9만 |
|---|
| 2026.09.17 | ₩47,167 | ₩49,131 | ₩46,446 | ₩48,102 | +1.98% | 150.8만 |
|---|
| 2026.09.16 | ₩48,009 | ₩48,014 | ₩45,510 | ₩46,339 | -3.48% | 309.7만 |
|---|
| 2026.09.15 | ₩47,087 | ₩47,835 | ₩45,751 | ₩47,114 | +0.06% | 378만 |
|---|
| 2026.09.14 | ₩44,949 | ₩49,746 | ₩44,428 | ₩47,207 | +5.02% | 368.8만 |
|---|
| 2026.09.11 | ₩49,145 | ₩50,160 | ₩46,165 | ₩46,339 | -5.71% | 491.9만 |
|---|
| 2026.09.10 | ₩47,528 | ₩50,160 | ₩39,965 | ₩49,105 | +3.32% | 998.5만 |
|---|
| 2026.09.09 | ₩49,439 | ₩50,387 | ₩46,539 | ₩47,047 | -4.84% | 244.8만 |
|---|
| 2026.09.08 | ₩46,820 | ₩49,973 | ₩46,699 | ₩48,677 | +3.97% | 421.5만 |
|---|
| 2026.09.04 | ₩45,243 | ₩46,312 | ₩44,775 | ₩45,697 | +1.00% | 157.3만 |
|---|
| 2026.09.03 | ₩45,009 | ₩45,978 | ₩44,161 | ₩45,163 | +0.34% | 183.6만 |
|---|
| 2026.09.02 | ₩43,319 | ₩46,058 | ₩43,319 | ₩45,403 | +4.81% | 227만 |
|---|
| 2026.09.01 | ₩42,584 | ₩44,187 | ₩42,223 | ₩43,412 | +1.95% | 253.5만 |
|---|
| 2026.08.31 | ₩41,622 | ₩43,332 | ₩41,582 | ₩43,025 | +3.37% | 206.2만 |
|---|
| 2026.08.28 | ₩43,960 | ₩44,241 | ₩41,341 | ₩41,969 | -4.53% | 320.9만 |
|---|
| 2026.08.27 | ₩45,143 | ₩45,660 | ₩43,453 | ₩44,775 | -0.81% | 261만 |
|---|
| 2026.08.26 | ₩42,998 | ₩45,016 | ₩41,929 | ₩44,201 | +2.80% | 656.1만 |
|---|
| 2026.08.25 | ₩41,154 | ₩41,689 | ₩39,832 | ₩39,925 | -2.99% | 216.8만 |
|---|
| 2026.08.24 | ₩40,355 | ₩40,962 | ₩39,551 | ₩40,206 | -0.37% | 196.5만 |
|---|
| 2026.08.21 | ₩41,903 | ₩42,691 | ₩40,159 | ₩41,194 | -1.69% | 237.5만 |
|---|
| 2026.08.20 | ₩42,424 | ₩43,733 | ₩40,807 | ₩41,288 | -2.68% | 217.1만 |
|---|
| 2026.08.19 | ₩40,673 | ₩43,653 | ₩40,299 | ₩43,559 | +7.10% | 299.8만 |
|---|
| 2026.08.18 | ₩39,932 | ₩41,148 | ₩39,431 | ₩39,845 | -0.22% | 427.4만 |
|---|
| 2026.08.17 | ₩42,784 | ₩43,032 | ₩40,820 | ₩41,141 | -3.84% | 273.3만 |
|---|
| 2026.08.14 | ₩43,025 | ₩44,749 | ₩42,972 | ₩43,319 | +0.68% | 160.5만 |
|---|
| 2026.08.13 | ₩42,678 | ₩43,616 | ₩41,889 | ₩42,998 | +0.75% | 222.3만 |
|---|
| 2026.08.12 | ₩45,497 | ₩46,026 | ₩42,771 | ₩42,784 | -5.96% | 235.9만 |
|---|
| 2026.08.11 | ₩43,760 | ₩45,403 | ₩43,557 | ₩44,508 | +1.71% | 258.5만 |
|---|
| 2026.08.10 | ₩42,511 | ₩44,054 | ₩42,263 | ₩43,038 | +1.24% | 345.8만 |
|---|
| 2026.08.07 | ₩45,564 | ₩47,007 | ₩41,889 | ₩42,437 | -6.86% | 896.7만 |
|---|
| 2026.08.06 | ₩46,065 | ₩46,299 | ₩42,678 | ₩43,653 | -5.24% | 605.3만 |
|---|
| 2026.08.05 | ₩53,360 | ₩55,767 | ₩45,123 | ₩45,297 | -15.11% | 1684.4만 |
|---|
| 2026.08.04 | ₩62,132 | ₩66,328 | ₩60,516 | ₩65,152 | +4.86% | 357.5만 |
|---|
| 2026.08.03 | ₩54,449 | ₩60,422 | ₩54,158 | ₩60,288 | +10.72% | 315.7만 |
|---|
| 2026.07.31 | ₩56,347 | ₩57,335 | ₩54,129 | ₩55,051 | -2.30% | 116.4만 |
|---|
| 2026.07.30 | ₩53,982 | ₩56,307 | ₩53,447 | ₩55,799 | +3.37% | 183.6만 |
|---|
| 2026.07.29 | ₩54,530 | ₩56,360 | ₩51,122 | ₩52,164 | -4.34% | 267.5만 |
|---|
| 2026.07.28 | ₩54,823 | ₩55,278 | ₩50,775 | ₩53,541 | -2.34% | 481.1만 |
|---|
| 2026.07.27 | ₩59,407 | ₩59,407 | ₩54,890 | ₩57,576 | -3.08% | 181.9만 |
|---|
| 2026.07.24 | ₩60,756 | ₩61,611 | ₩55,999 | ₩56,921 | -6.31% | 215.1만 |
|---|
| 2026.07.23 | ₩63,121 | ₩63,649 | ₩59,086 | ₩60,315 | -4.45% | 234.1만 |
|---|
| 2026.07.22 | ₩65,767 | ₩67,217 | ₩63,869 | ₩63,976 | -2.72% | 123.6만 |
|---|
| 2026.07.21 | ₩66,809 | ₩68,052 | ₩63,950 | ₩67,170 | +0.54% | 192.3만 |
|---|
| 2026.07.20 | ₩71,566 | ₩71,619 | ₩64,778 | ₩64,952 | -9.24% | 270.4만 |
|---|
| 2026.07.17 | ₩68,212 | ₩73,323 | ₩66,889 | ₩71,446 | +4.74% | 184.3만 |
|---|
| 2026.07.16 | ₩71,619 | ₩72,514 | ₩67,878 | ₩69,936 | -2.35% | 198.8만 |
|---|
| 2026.07.15 | ₩74,305 | ₩77,565 | ₩69,855 | ₩72,929 | -1.85% | 185.1만 |
|---|
| 2026.07.14 | ₩72,261 | ₩76,082 | ₩70,898 | ₩74,185 | +2.66% | 227.7만 |
|---|
| 2026.07.13 | ₩72,290 | ₩72,595 | ₩68,960 | ₩69,655 | -3.64% | 122.7만 |
|---|
| 2026.07.10 | ₩74,038 | ₩76,630 | ₩72,528 | ₩73,730 | -0.42% | 105.9만 |
|---|
| 2026.07.09 | ₩71,980 | ₩75,087 | ₩70,818 | ₩73,169 | +1.65% | 162만 |
|---|
| 2026.07.08 | ₩67,263 | ₩70,550 | ₩63,803 | ₩70,029 | +4.11% | 342만 |
|---|
| 2026.07.07 | ₩73,129 | ₩74,566 | ₩68,159 | ₩70,737 | -3.27% | 265.2만 |
|---|
| 2026.07.06 | ₩71,205 | ₩78,100 | ₩68,426 | ₩76,042 | +6.79% | 279만 |
|---|
| 2026.07.02 | ₩75,775 | ₩77,043 | ₩69,281 | ₩69,989 | -7.64% | 254.2만 |
|---|
| 2026.07.01 | ₩76,824 | ₩80,064 | ₩73,530 | ₩74,826 | -2.60% | 225.2만 |
|---|
| 2026.06.30 | ₩79,924 | ₩81,427 | ₩75,187 | ₩78,086 | -2.30% | 432.1만 |
|---|
| 2026.06.29 | ₩70,898 | ₩74,660 | ₩67,237 | ₩73,971 | +4.33% | 202.3만 |
|---|
| 2026.06.26 | ₩68,787 | ₩71,339 | ₩68,045 | ₩69,147 | +0.52% | 150.7만 |
|---|
| 2026.06.25 | ₩67,691 | ₩69,468 | ₩64,270 | ₩69,321 | +2.41% | 326.1만 |
|---|
| 2026.06.24 | ₩72,074 | ₩73,490 | ₩64,992 | ₩66,462 | -7.79% | 235.2만 |
|---|
| 2026.06.23 | ₩72,862 | ₩74,839 | ₩69,332 | ₩69,962 | -3.98% | 310만 |
|---|
| 2026.06.22 | ₩77,786 | ₩81,440 | ₩75,935 | ₩76,897 | -1.14% | 215.8만 |
|---|
| 2026.06.18 | ₩75,227 | ₩79,175 | ₩68,987 | ₩77,565 | +3.11% | 423.5만 |
|---|
| 2026.06.17 | ₩78,835 | ₩78,835 | ₩72,688 | ₩73,062 | -7.32% | 259.2만 |
|---|
| 2026.06.16 | ₩80,785 | ₩84,513 | ₩75,935 | ₩76,363 | -5.47% | 189.5만 |
|---|
| 2026.06.15 | ₩84,233 | ₩84,700 | ₩76,456 | ₩80,425 | -4.52% | 278.2만 |
|---|
| 2026.06.12 | ₩79,396 | ₩82,066 | ₩76,429 | ₩81,240 | +2.32% | 215.5만 |
|---|
| 2026.06.11 | ₩74,826 | ₩78,193 | ₩73,871 | ₩78,086 | +4.36% | 252.1만 |
|---|
| 2026.06.10 | ₩75,497 | ₩76,162 | ₩71,486 | ₩72,875 | -3.47% | 276.7만 |
|---|
| 2026.06.09 | ₩85,596 | ₩86,584 | ₩72,835 | ₩77,231 | -9.77% | 445.8만 |
|---|
| 2026.06.08 | ₩90,112 | ₩91,114 | ₩85,268 | ₩85,449 | -5.17% | 203.6만 |
|---|
| 2026.06.05 | ₩96,212 | ₩96,606 | ₩83,137 | ₩84,406 | -12.27% | 356.8만 |
|---|
| 2026.06.04 | ₩94,201 | ₩98,816 | ₩93,546 | ₩97,728 | +3.74% | 197만 |
|---|
| 2026.06.03 | ₩104,222 | ₩104,529 | ₩97,461 | ₩98,904 | -5.10% | 259.4만 |
|---|
| 2026.06.02 | ₩101,282 | ₩105,705 | ₩98,664 | ₩104,903 | +3.58% | 310.1만 |
|---|
| 2026.06.01 | ₩98,142 | ₩102,792 | ₩92,893 | ₩101,282 | +3.20% | 309.7만 |
|---|
| 2026.05.29 | ₩104,543 | ₩108,565 | ₩99,129 | ₩102,017 | -2.42% | 416.1만 |
|---|
| 2026.05.28 | ₩96,846 | ₩100,401 | ₩94,334 | ₩97,795 | +0.98% | 282.5만 |
|---|
| 2026.05.27 | ₩93,833 | ₩100,988 | ₩91,902 | ₩97,848 | +4.28% | 711.3만 |
|---|
| 2026.05.26 | ₩88,856 | ₩101,189 | ₩84,179 | ₩94,535 | +6.39% | 830만 |
|---|
| 2026.05.22 | ₩83,912 | ₩84,714 | ₩78,167 | ₩82,776 | -1.35% | 407.2만 |
|---|
| 2026.05.21 | ₩74,933 | ₩87,065 | ₩74,639 | ₩84,179 | +12.34% | 679.4만 |
|---|
| 2026.05.20 | ₩75,347 | ₩77,792 | ₩70,751 | ₩75,120 | -0.30% | 481.9만 |
|---|
| 2026.05.19 | ₩71,679 | ₩74,465 | ₩67,130 | ₩72,862 | +1.65% | 429.3만 |
|---|
| 2026.05.18 | ₩79,102 | ₩80,438 | ₩71,258 | ₩73,797 | -6.71% | 666.7만 |
|---|
| 2026.05.15 | ₩64,644 | ₩84,888 | ₩63,469 | ₩82,522 | +27.66% | 1448.1만 |
|---|
| 2026.05.14 | ₩56,935 | ₩67,424 | ₩55,692 | ₩67,130 | +17.91% | 589.4만 |
|---|
| 2026.05.13 | ₩55,171 | ₩59,059 | ₩53,113 | ₩57,148 | +3.58% | 397.5만 |
|---|
| 2026.05.12 | ₩54,556 | ₩55,077 | ₩51,456 | ₩54,008 | -1.00% | 207.2만 |
|---|
| 2026.05.11 | ₩55,198 | ₩57,215 | ₩54,984 | ₩55,839 | +1.16% | 247.3만 |
|---|
| 2026.05.08 | ₩52,191 | ₩55,639 | ₩51,683 | ₩55,184 | +5.73% | 383만 |
|---|
| 2026.05.07 | ₩54,543 | ₩54,743 | ₩50,174 | ₩51,590 | -5.41% | 456.2만 |
|---|
| 2026.05.06 | ₩54,596 | ₩56,213 | ₩50,548 | ₩54,262 | -0.61% | 870.6만 |
|---|
| 2026.05.05 | ₩57,255 | ₩60,128 | ₩55,612 | ₩59,647 | +4.18% | 487.8만 |
|---|
| 2026.05.04 | ₩57,563 | ₩58,632 | ₩53,648 | ₩55,478 | -3.62% | 299.2만 |
|---|
| 2026.05.01 | ₩57,496 | ₩58,364 | ₩54,884 | ₩57,335 | -0.28% | 206.8만 |
|---|
| 2026.04.30 | ₩57,142 | ₩58,057 | ₩54,396 | ₩57,269 | +0.22% | 266.2만 |
|---|
| 2026.04.29 | ₩58,792 | ₩58,919 | ₩52,605 | ₩55,558 | -5.50% | 406.4만 |
|---|
| 2026.04.28 | ₩61,531 | ₩63,157 | ₩58,926 | ₩59,179 | -3.82% | 228.3만 |
|---|
| 2026.04.27 | ₩61,377 | ₩65,406 | ₩61,077 | ₩63,308 | +3.15% | 366.2만 |
|---|
| 2026.04.24 | ₩63,990 | ₩64,404 | ₩59,153 | ₩61,237 | -4.30% | 341.6만 |
|---|
| 2026.04.23 | ₩57,817 | ₩65,326 | ₩56,360 | ₩63,281 | +9.45% | 567.7만 |
|---|
| 2026.04.22 | ₩55,518 | ₩58,057 | ₩55,011 | ₩56,921 | +2.53% | 285.6만 |
|---|
| 2026.04.21 | ₩54,115 | ₩56,948 | ₩53,594 | ₩54,209 | +0.17% | 269.9만 |
|---|
| 2026.04.20 | ₩50,133 | ₩53,327 | ₩48,196 | ₩53,207 | +6.13% | 282.8만 |
|---|
| 2026.04.17 | ₩52,686 | ₩53,233 | ₩49,946 | ₩51,176 | -2.87% | 430.1만 |
|---|
| 2026.04.16 | ₩51,456 | ₩52,619 | ₩50,271 | ₩51,991 | +1.04% | 326만 |
|---|
| 2026.04.15 | ₩54,129 | ₩56,053 | ₩49,278 | ₩50,548 | -6.62% | 836.5만 |
|---|
| 2026.04.14 | ₩58,966 | ₩60,262 | ₩56,307 | ₩57,429 | -2.61% | 317.9만 |
|---|
| 2026.04.13 | ₩57,456 | ₩59,380 | ₩56,120 | ₩57,736 | +0.49% | 235.9만 |
|---|
| 2026.04.10 | ₩56,454 | ₩57,055 | ₩53,982 | ₩55,799 | -1.16% | 293.3만 |
|---|
| 2026.04.09 | ₩58,110 | ₩61,729 | ₩55,133 | ₩55,906 | -3.79% | 393.7만 |
|---|
| 2026.04.08 | ₩60,943 | ₩61,531 | ₩56,360 | ₩58,151 | -4.58% | 407.6만 |
|---|
| 2026.04.07 | ₩61,023 | ₩61,424 | ₩56,293 | ₩58,591 | -3.99% | 446만 |
|---|
| 2026.04.06 | ₩65,206 | ₩65,874 | ₩59,701 | ₩60,248 | -7.60% | 288.1만 |
|---|
| 2026.04.02 | ₩67,604 | ₩70,071 | ₩63,896 | ₩65,139 | -3.65% | 243.6만 |
|---|
| 2026.04.01 | ₩69,441 | ₩71,820 | ₩67,174 | ₩69,308 | -0.19% | 240만 |
|---|
| 2026.03.31 | ₩64,544 | ₩69,381 | ₩63,776 | ₩68,212 | +5.68% | 304.4만 |
|---|
| 2026.03.30 | ₩70,163 | ₩70,681 | ₩61,197 | ₩63,295 | -9.79% | 351만 |
|---|
| 2026.03.27 | ₩66,114 | ₩69,775 | ₩65,807 | ₩69,161 | +4.61% | 304.3만 |
|---|
| 2026.03.26 | ₩67,611 | ₩70,764 | ₩66,542 | ₩67,170 | -0.65% | 347.8만 |
|---|
| 2026.03.25 | ₩62,533 | ₩69,655 | ₩62,333 | ₩68,519 | +9.57% | 342.7만 |
|---|
| 2026.03.24 | ₩61,812 | ₩66,543 | ₩61,478 | ₩63,696 | +3.05% | 296.3만 |
|---|
| 2026.03.23 | ₩67,784 | ₩68,078 | ₩61,611 | ₩62,440 | -7.88% | 463.4만 |
|---|
| 2026.03.20 | ₩63,428 | ₩71,192 | ₩63,415 | ₩69,121 | +8.97% | 989.7만 |
|---|
| 2026.03.19 | ₩58,030 | ₩62,360 | ₩57,523 | ₩61,010 | +5.13% | 363.2만 |
|---|
| 2026.03.18 | ₩56,788 | ₩60,689 | ₩56,788 | ₩59,968 | +5.60% | 413만 |
|---|
| 2026.03.17 | ₩55,104 | ₩57,322 | ₩54,516 | ₩57,295 | +3.98% | 245.6만 |
|---|
| 2026.03.16 | ₩51,015 | ₩54,670 | ₩51,015 | ₩54,396 | +6.63% | 499.9만 |
|---|
| 2026.03.13 | ₩47,528 | ₩50,895 | ₩47,528 | ₩50,027 | +5.26% | 198.7만 |
|---|
| 2026.03.12 | ₩47,341 | ₩48,330 | ₩46,472 | ₩47,020 | -0.68% | 173.4만 |
|---|
| 2026.03.11 | ₩48,637 | ₩52,017 | ₩47,568 | ₩48,223 | -0.85% | 435.2만 |
|---|
| 2026.03.10 | ₩47,929 | ₩51,136 | ₩47,448 | ₩50,922 | +6.24% | 464.6만 |
|---|
| 2026.03.09 | ₩43,773 | ₩46,419 | ₩42,090 | ₩46,218 | +5.59% | 324.9만 |
|---|
| 2026.03.06 | ₩45,430 | ₩46,873 | ₩44,268 | ₩44,642 | -1.74% | 213.6만 |
|---|
| 2026.03.05 | ₩48,837 | ₩49,171 | ₩46,098 | ₩47,087 | -3.58% | 307.6만 |
|---|
| 2026.03.04 | ₩51,122 | ₩52,231 | ₩49,532 | ₩50,695 | -0.84% | 160.8만 |
|---|
| 2026.03.03 | ₩52,044 | ₩53,033 | ₩50,187 | ₩50,521 | -2.93% | 305.5만 |
|---|
| 2026.03.02 | ₩47,434 | ₩54,944 | ₩46,780 | ₩54,249 | +14.37% | 511만 |
|---|
| 2026.02.27 | ₩52,111 | ₩52,378 | ₩45,377 | ₩47,301 | -9.23% | 520.6만 |
|---|
| 2026.02.26 | ₩54,423 | ₩56,587 | ₩52,712 | ₩53,982 | -0.81% | 384만 |
|---|
| 2026.02.25 | ₩57,683 | ₩59,372 | ₩56,599 | ₩56,721 | -1.67% | 268.8만 |
|---|
| 2026.02.24 | ₩52,432 | ₩57,830 | ₩52,325 | ₩57,549 | +9.76% | 522.4만 |
|---|
| 2026.02.23 | ₩49,840 | ₩53,233 | ₩49,318 | ₩52,619 | +5.58% | 357.9만 |
|---|
| 2026.02.20 | ₩46,846 | ₩53,046 | ₩46,717 | ₩50,641 | +8.10% | 612.3만 |
|---|
| 2026.02.19 | ₩45,166 | ₩46,887 | ₩42,985 | ₩46,713 | +3.43% | 358.9만 |
|---|
| 2026.02.18 | ₩53,795 | ₩53,861 | ₩44,962 | ₩46,900 | -12.82% | 1008.8만 |
|---|
| 2026.02.17 | ₩47,755 | ₩50,254 | ₩45,637 | ₩49,612 | +3.89% | 427.6만 |
|---|
| 2026.02.13 | ₩46,659 | ₩48,209 | ₩45,403 | ₩47,474 | +1.75% | 169.9만 |
|---|
| 2026.02.12 | ₩48,771 | ₩48,817 | ₩44,769 | ₩45,978 | -5.73% | 276.2만 |
|---|
| 2026.02.11 | ₩50,200 | ₩50,561 | ₩46,112 | ₩48,543 | -3.30% | 254.4만 |
|---|
| 2026.02.10 | ₩48,971 | ₩50,574 | ₩47,595 | ₩49,158 | +0.38% | 239.1만 |
|---|
| 2026.02.09 | ₩47,996 | ₩49,586 | ₩46,953 | ₩49,171 | +2.45% | 215.4만 |
|---|
| 2026.02.06 | ₩45,564 | ₩48,877 | ₩45,564 | ₩47,996 | +5.34% | 302.8만 |
|---|
| 2026.02.05 | ₩45,156 | ₩46,085 | ₩42,784 | ₩44,468 | -1.52% | 342.8만 |
|---|
| 2026.02.04 | ₩45,671 | ₩49,933 | ₩43,439 | ₩46,820 | +2.52% | 747만 |
|---|
| 2026.02.03 | ₩41,729 | ₩43,172 | ₩39,324 | ₩41,381 | -0.83% | 260.3만 |
|---|
| 2026.02.02 | ₩41,408 | ₩41,943 | ₩39,778 | ₩40,941 | -1.13% | 196.8만 |
|---|
| 2026.01.30 | ₩44,388 | ₩44,722 | ₩41,101 | ₩41,355 | -6.83% | 245.5만 |
|---|
| 2026.01.29 | ₩47,715 | ₩47,822 | ₩43,593 | ₩45,484 | -4.68% | 242.1만 |
|---|
| 2026.01.28 | ₩47,434 | ₩48,851 | ₩46,446 | ₩47,835 | +0.85% | 154만 |
|---|
| 2026.01.27 | ₩46,753 | ₩48,370 | ₩45,163 | ₩46,512 | -0.51% | 217.1만 |
|---|
| 2026.01.26 | ₩45,700 | ₩47,223 | ₩44,997 | ₩45,978 | +0.61% | 156.8만 |
|---|
| 2026.01.23 | ₩47,194 | ₩48,102 | ₩45,991 | ₩46,232 | -2.04% | 261.1만 |
|---|
| 2026.01.22 | ₩45,590 | ₩47,568 | ₩45,457 | ₩46,152 | +1.23% | 226.2만 |
|---|
| 2026.01.21 | ₩43,065 | ₩44,742 | ₩42,156 | ₩44,548 | +3.44% | 203.2만 |
|---|
| 2026.01.20 | ₩44,061 | ₩44,749 | ₩42,397 | ₩43,412 | -1.47% | 248.2만 |
|---|
| 2026.01.16 | ₩44,962 | ₩46,232 | ₩43,439 | ₩45,310 | +0.77% | 256.7만 |
|---|
| 2026.01.15 | ₩46,766 | ₩47,373 | ₩45,069 | ₩45,216 | -3.31% | 176.6만 |
|---|
| 2026.01.14 | ₩46,178 | ₩46,718 | ₩44,909 | ₩46,472 | +0.64% | 180.3만 |
|---|
| 2026.01.13 | ₩47,849 | ₩47,849 | ₩44,375 | ₩45,844 | -4.19% | 270.1만 |
|---|
| 2026.01.12 | ₩44,014 | ₩49,252 | ₩43,549 | ₩47,174 | +7.18% | 424.3만 |
|---|
| 2026.01.09 | ₩42,691 | ₩45,297 | ₩41,602 | ₩43,947 | +2.94% | 457만 |
|---|
| 2026.01.08 | ₩40,379 | ₩42,469 | ₩39,925 | ₩40,433 | +0.13% | 327.8만 |
|---|
| 2026.01.07 | ₩40,894 | ₩42,170 | ₩40,099 | ₩40,780 | -0.28% | 250.1만 |
|---|
| 2026.01.06 | ₩42,517 | ₩43,092 | ₩40,506 | ₩41,121 | -3.28% | 264.7만 |
|---|
| 2026.01.05 | ₩43,559 | ₩44,535 | ₩41,074 | ₩41,769 | -4.11% | 371만 |
|---|
| 2026.01.02 | ₩40,139 | ₩42,531 | ₩40,072 | ₩41,903 | +4.39% | 311.1만 |
|---|
| 2025.12.31 | ₩38,763 | ₩39,244 | ₩38,054 | ₩38,549 | -0.55% | 207만 |
|---|
| 2025.12.30 | ₩39,190 | ₩39,898 | ₩38,662 | ₩38,776 | -1.06% | 211.7만 |
|---|
| 2025.12.29 | ₩39,901 | ₩41,328 | ₩38,656 | ₩39,003 | -2.25% | 245.6만 |
|---|
| 2025.12.26 | ₩40,820 | ₩41,194 | ₩40,125 | ₩40,687 | -0.33% | 111.4만 |
|---|
| 2025.12.24 | ₩41,021 | ₩42,223 | ₩40,620 | ₩41,074 | +0.13% | 88.4만 |
|---|
| 2025.12.23 | ₩40,740 | ₩41,288 | ₩40,099 | ₩40,727 | -0.03% | 184.3만 |
|---|
| 2025.12.22 | ₩39,618 | ₩42,678 | ₩39,417 | ₩41,301 | +4.25% | 354.9만 |
|---|
| 2025.12.19 | ₩38,121 | ₩39,217 | ₩37,759 | ₩38,829 | +1.86% | 337.4만 |
|---|
| 2025.12.18 | ₩40,486 | ₩41,141 | ₩37,694 | ₩38,041 | -6.04% | 351.9만 |
|---|
| 2025.12.17 | ₩39,952 | ₩41,194 | ₩38,215 | ₩38,642 | -3.28% | 310.2만 |
|---|
| 2025.12.16 | ₩39,591 | ₩40,967 | ₩38,415 | ₩39,391 | -0.51% | 404.5만 |
|---|
| 2025.12.15 | ₩40,059 | ₩40,219 | ₩37,830 | ₩38,135 | -4.80% | 279.3만 |
|---|
| 2025.12.12 | ₩42,450 | ₩42,825 | ₩38,936 | ₩39,457 | -7.05% | 311.2만 |
|---|
| 2025.12.11 | ₩42,009 | ₩43,159 | ₩40,486 | ₩42,784 | +1.84% | 246.5만 |
|---|
| 2025.12.10 | ₩40,393 | ₩43,894 | ₩40,223 | ₩42,170 | +4.40% | 391만 |
|---|
| 2025.12.09 | ₩39,838 | ₩42,958 | ₩39,738 | ₩40,433 | +1.49% | 298만 |
|---|
| 2025.12.08 | ₩40,019 | ₩40,954 | ₩38,890 | ₩40,660 | +1.60% | 302.7만 |
|---|
| 2025.12.05 | ₩42,571 | ₩43,159 | ₩39,284 | ₩39,444 | -7.34% | 351.7만 |
|---|
| 2025.12.04 | ₩42,143 | ₩43,466 | ₩41,435 | ₩42,678 | +1.27% | 323만 |
|---|
| 2025.12.03 | ₩43,426 | ₩43,620 | ₩41,542 | ₩42,237 | -2.74% | 381.6만 |
|---|
| 2025.12.02 | ₩44,268 | ₩44,896 | ₩42,931 | ₩43,640 | -1.42% | 285.9만 |
|---|
| 2025.12.01 | ₩47,194 | ₩47,307 | ₩43,052 | ₩43,987 | -6.80% | 605.6만 |
|---|
| 2025.11.28 | ₩48,116 | ₩49,439 | ₩47,154 | ₩48,811 | +1.44% | 172.6만 |
|---|
| 2025.11.26 | ₩46,833 | ₩48,209 | ₩45,778 | ₩47,394 | +1.20% | 218.4만 |
|---|
| 2025.11.25 | ₩46,125 | ₩48,062 | ₩44,495 | ₩46,753 | +1.36% | 216만 |
|---|
| 2025.11.24 | ₩46,659 | ₩48,530 | ₩45,550 | ₩46,031 | -1.35% | 234.8만 |
|---|
| 2025.11.21 | ₩44,522 | ₩47,287 | ₩42,303 | ₩46,031 | +3.39% | 579.2만 |
|---|
| 2025.11.20 | ₩46,252 | ₩49,532 | ₩43,853 | ₩44,214 | -4.41% | 502.1만 |
|---|
| 2025.11.19 | ₩47,034 | ₩48,383 | ₩44,228 | ₩44,709 | -4.94% | 266.5만 |
|---|
| 2025.11.18 | ₩46,112 | ₩49,439 | ₩44,642 | ₩46,499 | +0.84% | 489.1만 |
|---|
| 2025.11.17 | ₩46,780 | ₩47,889 | ₩44,067 | ₩45,791 | -2.11% | 335.8만 |
|---|
| 2025.11.14 | ₩46,512 | ₩50,748 | ₩45,876 | ₩48,343 | +3.94% | 381.9만 |
|---|
| 2025.11.13 | ₩56,347 | ₩57,068 | ₩47,768 | ₩48,664 | -13.64% | 535.8만 |
|---|
| 2025.11.12 | ₩60,756 | ₩61,317 | ₩56,467 | ₩56,801 | -6.51% | 358.4만 |
|---|
| 2025.11.11 | ₩60,796 | ₩61,651 | ₩57,482 | ₩59,727 | -1.76% | 405만 |
|---|
| 2025.11.10 | ₩55,545 | ₩64,938 | ₩54,810 | ₩60,636 | +9.17% | 911.9만 |
|---|
| 2025.11.07 | ₩50,227 | ₩53,648 | ₩48,356 | ₩53,447 | +6.41% | 517.1만 |
|---|
| 2025.11.06 | ₩53,875 | ₩55,585 | ₩50,614 | ₩51,951 | -3.57% | 578.8만 |
|---|
| 2025.11.05 | ₩40,780 | ₩55,585 | ₩40,433 | ₩54,810 | +34.40% | 1449.3만 |
|---|
| 2025.11.04 | ₩42,223 | ₩43,680 | ₩41,555 | ₩42,517 | +0.70% | 413.8만 |
|---|
| 2025.11.03 | ₩46,753 | ₩46,753 | ₩42,965 | ₩43,920 | -6.06% | 504.8만 |
|---|
| 2025.10.31 | ₩46,365 | ₩49,158 | ₩46,125 | ₩46,887 | +1.12% | 369.1만 |
|---|
| 2025.10.30 | ₩48,784 | ₩49,078 | ₩45,564 | ₩45,884 | -5.94% | 334.9만 |
|---|
| 2025.10.29 | ₩49,452 | ₩51,029 | ₩47,929 | ₩48,503 | -1.92% | 416.5만 |
|---|
| 2025.10.28 | ₩53,260 | ₩53,701 | ₩50,361 | ₩50,561 | -5.07% | 281.7만 |
|---|
| 2025.10.27 | ₩54,316 | ₩54,783 | ₩52,164 | ₩53,100 | -2.24% | 251.9만 |
|---|
| 2025.10.24 | ₩52,118 | ₩55,759 | ₩52,111 | ₩53,046 | +1.78% | 451.7만 |
|---|
| 2025.10.23 | ₩50,668 | ₩52,278 | ₩49,452 | ₩50,534 | -0.26% | 304.1만 |
|---|
| 2025.10.22 | ₩50,802 | ₩51,884 | ₩47,849 | ₩50,107 | -1.37% | 332.2만 |
|---|
| 2025.10.21 | ₩53,982 | ₩54,102 | ₩51,376 | ₩51,804 | -4.03% | 246.7만 |
|---|
| 2025.10.20 | ₩51,055 | ₩54,249 | ₩50,508 | ₩53,447 | +4.68% | 346.5만 |
|---|
| 2025.10.17 | ₩52,418 | ₩53,541 | ₩49,345 | ₩49,465 | -5.63% | 314.2만 |
|---|
| 2025.10.16 | ₩53,808 | ₩55,278 | ₩52,218 | ₩53,594 | -0.40% | 348.1만 |
|---|
| 2025.10.15 | ₩51,510 | ₩54,930 | ₩51,069 | ₩54,155 | +5.14% | 423.9만 |
|---|
| 2025.10.14 | ₩47,274 | ₩51,269 | ₩46,646 | ₩50,414 | +6.64% | 276.1만 |
|---|
| 2025.10.13 | ₩49,532 | ₩50,908 | ₩48,503 | ₩48,717 | -1.65% | 303.3만 |
|---|
| 2025.10.10 | ₩52,806 | ₩52,819 | ₩45,724 | ₩46,846 | -11.29% | 521.3만 |
|---|