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 | ₩44,022 | ₩44,022 | ₩42,413 | ₩43,190 | -1.89% | 122만 |
| 2026.10.08 | ₩43,459 | ₩44,102 | ₩40,897 | ₩43,539 | +0.19% | 274.2만 |
| 2026.10.07 | ₩43,606 | ₩44,504 | ₩42,962 | ₩44,464 | +1.97% | 211.2만 |
| 2026.10.06 | ₩45,644 | ₩47,039 | ₩45,188 | ₩45,644 | 0.00% | 219.1만 |
| 2026.10.05 | ₩44,518 | ₩46,476 | ₩42,694 | ₩46,100 | +3.55% | 307.2만 |
| 2026.10.02 | ₩42,533 | ₩44,706 | ₩42,332 | ₩44,370 | +4.32% | 252.5만 |
| 2026.10.01 | ₩42,587 | ₩42,587 | ₩39,691 | ₩41,394 | -2.80% | 338.5만 |
| 2026.09.30 | ₩42,909 | ₩44,692 | ₩42,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,734 |
| -0.41% |
| 275.5만 |
| 2026.09.29 | ₩42,909 | ₩42,949 | ₩41,226 | ₩42,265 | -1.50% | 287.5만 |
|---|
| 2026.09.28 | ₩43,687 | ₩43,687 | ₩42,064 | ₩42,279 | -3.22% | 131.2만 |
|---|
| 2026.09.25 | ₩42,788 | ₩44,584 | ₩42,788 | ₩43,821 | +2.41% | 188.2만 |
|---|
| 2026.09.24 | ₩43,204 | ₩43,968 | ₩42,171 | ₩42,788 | -0.96% | 353.3만 |
|---|
| 2026.09.23 | ₩48,246 | ₩48,668 | ₩44,116 | ₩44,719 | -7.31% | 329.4만 |
|---|
| 2026.09.22 | ₩48,742 | ₩49,841 | ₩47,763 | ₩48,380 | -0.74% | 193.4만 |
|---|
| 2026.09.21 | ₩46,556 | ₩48,447 | ₩44,920 | ₩47,749 | +2.56% | 243.5만 |
|---|
| 2026.09.18 | ₩48,996 | ₩49,278 | ₩44,947 | ₩46,502 | -5.09% | 319.9만 |
|---|
| 2026.09.17 | ₩47,334 | ₩49,305 | ₩46,610 | ₩48,272 | +1.98% | 150.8만 |
|---|
| 2026.09.16 | ₩48,179 | ₩48,184 | ₩45,671 | ₩46,502 | -3.48% | 309.7만 |
|---|
| 2026.09.15 | ₩47,253 | ₩48,004 | ₩45,912 | ₩47,280 | +0.06% | 378만 |
|---|
| 2026.09.14 | ₩45,108 | ₩49,922 | ₩44,585 | ₩47,374 | +5.02% | 368.8만 |
|---|
| 2026.09.11 | ₩49,318 | ₩50,337 | ₩46,328 | ₩46,502 | -5.71% | 491.9만 |
|---|
| 2026.09.10 | ₩47,696 | ₩50,337 | ₩40,106 | ₩49,278 | +3.32% | 998.5만 |
|---|
| 2026.09.09 | ₩49,613 | ₩50,565 | ₩46,704 | ₩47,213 | -4.84% | 244.8만 |
|---|
| 2026.09.08 | ₩46,985 | ₩50,150 | ₩46,864 | ₩48,849 | +3.97% | 421.5만 |
|---|
| 2026.09.04 | ₩45,403 | ₩46,476 | ₩44,934 | ₩45,859 | +1.00% | 157.3만 |
|---|
| 2026.09.03 | ₩45,168 | ₩46,140 | ₩44,317 | ₩45,322 | +0.34% | 183.6만 |
|---|
| 2026.09.02 | ₩43,472 | ₩46,221 | ₩43,472 | ₩45,564 | +4.81% | 227만 |
|---|
| 2026.09.01 | ₩42,734 | ₩44,344 | ₩42,372 | ₩43,566 | +1.95% | 253.5만 |
|---|
| 2026.08.31 | ₩41,769 | ₩43,485 | ₩41,729 | ₩43,177 | +3.37% | 206.2만 |
|---|
| 2026.08.28 | ₩44,116 | ₩44,397 | ₩41,487 | ₩42,118 | -4.53% | 320.9만 |
|---|
| 2026.08.27 | ₩45,302 | ₩45,821 | ₩43,606 | ₩44,934 | -0.81% | 261만 |
|---|
| 2026.08.26 | ₩43,150 | ₩45,175 | ₩42,077 | ₩44,357 | +2.80% | 656.1만 |
|---|
| 2026.08.25 | ₩41,300 | ₩41,836 | ₩39,972 | ₩40,066 | -2.99% | 216.8만 |
|---|
| 2026.08.24 | ₩40,498 | ₩41,107 | ₩39,691 | ₩40,348 | -0.37% | 196.5만 |
|---|
| 2026.08.21 | ₩42,051 | ₩42,842 | ₩40,301 | ₩41,340 | -1.69% | 237.5만 |
|---|
| 2026.08.20 | ₩42,574 | ₩43,888 | ₩40,951 | ₩41,434 | -2.68% | 217.1만 |
|---|
| 2026.08.19 | ₩40,817 | ₩43,807 | ₩40,442 | ₩43,713 | +7.10% | 299.8만 |
|---|
| 2026.08.18 | ₩40,073 | ₩41,293 | ₩39,570 | ₩39,986 | -0.22% | 427.4만 |
|---|
| 2026.08.17 | ₩42,936 | ₩43,184 | ₩40,964 | ₩41,286 | -3.84% | 273.3만 |
|---|
| 2026.08.14 | ₩43,177 | ₩44,907 | ₩43,123 | ₩43,472 | +0.68% | 160.5만 |
|---|
| 2026.08.13 | ₩42,828 | ₩43,770 | ₩42,037 | ₩43,150 | +0.75% | 222.3만 |
|---|
| 2026.08.12 | ₩45,658 | ₩46,189 | ₩42,922 | ₩42,936 | -5.96% | 235.9만 |
|---|
| 2026.08.11 | ₩43,914 | ₩45,564 | ₩43,711 | ₩44,665 | +1.71% | 258.5만 |
|---|
| 2026.08.10 | ₩42,661 | ₩44,209 | ₩42,413 | ₩43,190 | +1.24% | 345.8만 |
|---|
| 2026.08.07 | ₩45,725 | ₩47,173 | ₩42,037 | ₩42,587 | -6.86% | 896.7만 |
|---|
| 2026.08.06 | ₩46,228 | ₩46,462 | ₩42,828 | ₩43,807 | -5.24% | 605.3만 |
|---|
| 2026.08.05 | ₩53,549 | ₩55,964 | ₩45,282 | ₩45,457 | -15.11% | 1684.4만 |
|---|
| 2026.08.04 | ₩62,352 | ₩66,562 | ₩60,729 | ₩65,382 | +4.86% | 357.5만 |
|---|
| 2026.08.03 | ₩54,642 | ₩60,635 | ₩54,349 | ₩60,501 | +10.72% | 315.7만 |
|---|
| 2026.07.31 | ₩56,546 | ₩57,538 | ₩54,320 | ₩55,245 | -2.30% | 116.4만 |
|---|
| 2026.07.30 | ₩54,172 | ₩56,506 | ₩53,636 | ₩55,996 | +3.37% | 183.6만 |
|---|
| 2026.07.29 | ₩54,722 | ₩56,559 | ₩51,303 | ₩52,349 | -4.34% | 267.5만 |
|---|
| 2026.07.28 | ₩55,017 | ₩55,473 | ₩50,954 | ₩53,730 | -2.34% | 481.1만 |
|---|
| 2026.07.27 | ₩59,616 | ₩59,616 | ₩55,084 | ₩57,779 | -3.08% | 181.9만 |
|---|
| 2026.07.24 | ₩60,971 | ₩61,829 | ₩56,197 | ₩57,122 | -6.31% | 215.1만 |
|---|
| 2026.07.23 | ₩63,344 | ₩63,874 | ₩59,295 | ₩60,528 | -4.45% | 234.1만 |
|---|
| 2026.07.22 | ₩65,999 | ₩67,454 | ₩64,095 | ₩64,202 | -2.72% | 123.6만 |
|---|
| 2026.07.21 | ₩67,045 | ₩68,292 | ₩64,175 | ₩67,407 | +0.54% | 192.3만 |
|---|
| 2026.07.20 | ₩71,819 | ₩71,872 | ₩65,007 | ₩65,181 | -9.24% | 270.4만 |
|---|
| 2026.07.17 | ₩68,453 | ₩73,582 | ₩67,125 | ₩71,698 | +4.74% | 184.3만 |
|---|
| 2026.07.16 | ₩71,872 | ₩72,771 | ₩68,118 | ₩70,183 | -2.35% | 198.8만 |
|---|
| 2026.07.15 | ₩74,567 | ₩77,839 | ₩70,102 | ₩73,186 | -1.85% | 185.1만 |
|---|
| 2026.07.14 | ₩72,516 | ₩76,351 | ₩71,148 | ₩74,447 | +2.66% | 227.7만 |
|---|
| 2026.07.13 | ₩72,545 | ₩72,851 | ₩69,204 | ₩69,901 | -3.64% | 122.7만 |
|---|
| 2026.07.10 | ₩74,299 | ₩76,901 | ₩72,784 | ₩73,991 | -0.42% | 105.9만 |
|---|
| 2026.07.09 | ₩72,234 | ₩75,352 | ₩71,068 | ₩73,428 | +1.65% | 162만 |
|---|
| 2026.07.08 | ₩67,501 | ₩70,800 | ₩64,028 | ₩70,277 | +4.11% | 342만 |
|---|
| 2026.07.07 | ₩73,387 | ₩74,829 | ₩68,399 | ₩70,987 | -3.27% | 265.2만 |
|---|
| 2026.07.06 | ₩71,457 | ₩78,376 | ₩68,667 | ₩76,311 | +6.79% | 279만 |
|---|
| 2026.07.02 | ₩76,042 | ₩77,315 | ₩69,526 | ₩70,236 | -7.64% | 254.2만 |
|---|
| 2026.07.01 | ₩77,095 | ₩80,347 | ₩73,790 | ₩75,090 | -2.60% | 225.2만 |
|---|
| 2026.06.30 | ₩80,206 | ₩81,714 | ₩75,452 | ₩78,362 | -2.30% | 432.1만 |
|---|
| 2026.06.29 | ₩71,148 | ₩74,924 | ₩67,474 | ₩74,232 | +4.33% | 202.3만 |
|---|
| 2026.06.26 | ₩69,030 | ₩71,591 | ₩68,285 | ₩69,392 | +0.52% | 150.7만 |
|---|
| 2026.06.25 | ₩67,930 | ₩69,713 | ₩64,497 | ₩69,566 | +2.41% | 326.1만 |
|---|
| 2026.06.24 | ₩72,328 | ₩73,750 | ₩65,221 | ₩66,696 | -7.79% | 235.2만 |
|---|
| 2026.06.23 | ₩73,119 | ₩75,104 | ₩69,577 | ₩70,210 | -3.98% | 310만 |
|---|
| 2026.06.22 | ₩78,060 | ₩81,728 | ₩76,203 | ₩77,169 | -1.14% | 215.8만 |
|---|
| 2026.06.18 | ₩75,493 | ₩79,455 | ₩69,231 | ₩77,839 | +3.11% | 423.5만 |
|---|
| 2026.06.17 | ₩79,113 | ₩79,113 | ₩72,945 | ₩73,320 | -7.32% | 259.2만 |
|---|
| 2026.06.16 | ₩81,071 | ₩84,812 | ₩76,203 | ₩76,632 | -5.47% | 189.5만 |
|---|
| 2026.06.15 | ₩84,530 | ₩85,000 | ₩76,726 | ₩80,709 | -4.52% | 278.2만 |
|---|
| 2026.06.12 | ₩79,676 | ₩82,355 | ₩76,699 | ₩81,527 | +2.32% | 215.5만 |
|---|
| 2026.06.11 | ₩75,090 | ₩78,469 | ₩74,132 | ₩78,362 | +4.36% | 252.1만 |
|---|
| 2026.06.10 | ₩75,764 | ₩76,431 | ₩71,738 | ₩73,133 | -3.47% | 276.7만 |
|---|
| 2026.06.09 | ₩85,898 | ₩86,890 | ₩73,092 | ₩77,504 | -9.77% | 445.8만 |
|---|
| 2026.06.08 | ₩90,430 | ₩91,436 | ₩85,570 | ₩85,751 | -5.17% | 203.6만 |
|---|
| 2026.06.05 | ₩96,552 | ₩96,947 | ₩83,431 | ₩84,705 | -12.27% | 356.8만 |
|---|
| 2026.06.04 | ₩94,533 | ₩99,165 | ₩93,876 | ₩98,073 | +3.74% | 197만 |
|---|
| 2026.06.03 | ₩104,590 | ₩104,899 | ₩97,805 | ₩99,253 | -5.10% | 259.4만 |
|---|
| 2026.06.02 | ₩101,640 | ₩106,079 | ₩99,012 | ₩105,274 | +3.58% | 310.1만 |
|---|
| 2026.06.01 | ₩98,489 | ₩103,155 | ₩93,221 | ₩101,640 | +3.20% | 309.7만 |
|---|
| 2026.05.29 | ₩104,912 | ₩108,948 | ₩99,479 | ₩102,378 | -2.42% | 416.1만 |
|---|
| 2026.05.28 | ₩97,188 | ₩100,755 | ₩94,668 | ₩98,140 | +0.98% | 282.5만 |
|---|
| 2026.05.27 | ₩94,165 | ₩101,345 | ₩92,227 | ₩98,194 | +4.28% | 711.3만 |
|---|
| 2026.05.26 | ₩89,170 | ₩101,546 | ₩84,477 | ₩94,869 | +6.39% | 830만 |
|---|
| 2026.05.22 | ₩84,209 | ₩85,013 | ₩78,443 | ₩83,069 | -1.35% | 407.2만 |
|---|
| 2026.05.21 | ₩75,198 | ₩87,373 | ₩74,903 | ₩84,477 | +12.34% | 679.4만 |
|---|
| 2026.05.20 | ₩75,613 | ₩78,067 | ₩71,001 | ₩75,385 | -0.30% | 481.9만 |
|---|
| 2026.05.19 | ₩71,933 | ₩74,728 | ₩67,367 | ₩73,119 | +1.65% | 429.3만 |
|---|
| 2026.05.18 | ₩79,381 | ₩80,722 | ₩71,510 | ₩74,058 | -6.71% | 666.7만 |
|---|
| 2026.05.15 | ₩64,873 | ₩85,187 | ₩63,693 | ₩82,814 | +27.66% | 1448.1만 |
|---|
| 2026.05.14 | ₩57,136 | ₩67,662 | ₩55,889 | ₩67,367 | +17.91% | 589.4만 |
|---|
| 2026.05.13 | ₩55,366 | ₩59,268 | ₩53,301 | ₩57,350 | +3.58% | 397.5만 |
|---|
| 2026.05.12 | ₩54,749 | ₩55,272 | ₩51,638 | ₩54,199 | -1.00% | 207.2만 |
|---|
| 2026.05.11 | ₩55,393 | ₩57,417 | ₩55,178 | ₩56,036 | +1.16% | 247.3만 |
|---|
| 2026.05.08 | ₩52,376 | ₩55,835 | ₩51,866 | ₩55,379 | +5.73% | 383만 |
|---|
| 2026.05.07 | ₩54,736 | ₩54,937 | ₩50,351 | ₩51,772 | -5.41% | 456.2만 |
|---|
| 2026.05.06 | ₩54,789 | ₩56,412 | ₩50,726 | ₩54,454 | -0.61% | 870.6만 |
|---|
| 2026.05.05 | ₩57,458 | ₩60,341 | ₩55,808 | ₩59,858 | +4.18% | 487.8만 |
|---|
| 2026.05.04 | ₩57,766 | ₩58,839 | ₩53,837 | ₩55,674 | -3.62% | 299.2만 |
|---|
| 2026.05.01 | ₩57,699 | ₩58,571 | ₩55,077 | ₩57,538 | -0.28% | 206.8만 |
|---|
| 2026.04.30 | ₩57,344 | ₩58,262 | ₩54,588 | ₩57,471 | +0.22% | 266.2만 |
|---|
| 2026.04.29 | ₩59,000 | ₩59,127 | ₩52,791 | ₩55,755 | -5.50% | 406.4만 |
|---|
| 2026.04.28 | ₩61,748 | ₩63,380 | ₩59,134 | ₩59,388 | -3.82% | 228.3만 |
|---|
| 2026.04.27 | ₩61,594 | ₩65,637 | ₩61,293 | ₩63,532 | +3.15% | 366.2만 |
|---|
| 2026.04.24 | ₩64,216 | ₩64,631 | ₩59,362 | ₩61,453 | -4.30% | 341.6만 |
|---|
| 2026.04.23 | ₩58,021 | ₩65,557 | ₩56,559 | ₩63,505 | +9.45% | 567.7만 |
|---|
| 2026.04.22 | ₩55,714 | ₩58,262 | ₩55,205 | ₩57,122 | +2.53% | 285.6만 |
|---|
| 2026.04.21 | ₩54,306 | ₩57,149 | ₩53,783 | ₩54,400 | +0.17% | 269.9만 |
|---|
| 2026.04.20 | ₩50,311 | ₩53,515 | ₩48,366 | ₩53,395 | +6.13% | 282.8만 |
|---|
| 2026.04.17 | ₩52,872 | ₩53,421 | ₩50,123 | ₩51,356 | -2.87% | 430.1만 |
|---|
| 2026.04.16 | ₩51,638 | ₩52,805 | ₩50,449 | ₩52,174 | +1.04% | 326만 |
|---|
| 2026.04.15 | ₩54,320 | ₩56,251 | ₩49,452 | ₩50,726 | -6.62% | 836.5만 |
|---|
| 2026.04.14 | ₩59,174 | ₩60,475 | ₩56,506 | ₩57,632 | -2.61% | 317.9만 |
|---|
| 2026.04.13 | ₩57,659 | ₩59,590 | ₩56,318 | ₩57,940 | +0.49% | 235.9만 |
|---|
| 2026.04.10 | ₩56,653 | ₩57,256 | ₩54,172 | ₩55,996 | -1.16% | 293.3만 |
|---|
| 2026.04.09 | ₩58,316 | ₩61,947 | ₩55,328 | ₩56,103 | -3.79% | 393.7만 |
|---|
| 2026.04.08 | ₩61,158 | ₩61,748 | ₩56,559 | ₩58,356 | -4.58% | 407.6만 |
|---|
| 2026.04.07 | ₩61,239 | ₩61,641 | ₩56,492 | ₩58,798 | -3.99% | 446만 |
|---|
| 2026.04.06 | ₩65,436 | ₩66,106 | ₩59,911 | ₩60,461 | -7.60% | 288.1만 |
|---|
| 2026.04.02 | ₩67,843 | ₩70,318 | ₩64,122 | ₩65,369 | -3.65% | 243.6만 |
|---|
| 2026.04.01 | ₩69,687 | ₩72,073 | ₩67,411 | ₩69,552 | -0.19% | 240만 |
|---|
| 2026.03.31 | ₩64,772 | ₩69,626 | ₩64,001 | ₩68,453 | +5.68% | 304.4만 |
|---|
| 2026.03.30 | ₩70,411 | ₩70,931 | ₩61,413 | ₩63,518 | -9.79% | 351만 |
|---|
| 2026.03.27 | ₩66,348 | ₩70,022 | ₩66,039 | ₩69,405 | +4.61% | 304.3만 |
|---|
| 2026.03.26 | ₩67,850 | ₩71,014 | ₩66,777 | ₩67,407 | -0.65% | 347.8만 |
|---|
| 2026.03.25 | ₩62,754 | ₩69,901 | ₩62,553 | ₩68,761 | +9.57% | 342.7만 |
|---|
| 2026.03.24 | ₩62,030 | ₩66,778 | ₩61,695 | ₩63,921 | +3.05% | 296.3만 |
|---|
| 2026.03.23 | ₩68,024 | ₩68,319 | ₩61,829 | ₩62,660 | -7.88% | 463.4만 |
|---|
| 2026.03.20 | ₩63,653 | ₩71,443 | ₩63,639 | ₩69,365 | +8.97% | 989.7만 |
|---|
| 2026.03.19 | ₩58,235 | ₩62,580 | ₩57,726 | ₩61,225 | +5.13% | 363.2만 |
|---|
| 2026.03.18 | ₩56,988 | ₩60,904 | ₩56,988 | ₩60,180 | +5.60% | 413만 |
|---|
| 2026.03.17 | ₩55,299 | ₩57,525 | ₩54,709 | ₩57,498 | +3.98% | 245.6만 |
|---|
| 2026.03.16 | ₩51,196 | ₩54,863 | ₩51,196 | ₩54,588 | +6.63% | 499.9만 |
|---|
| 2026.03.13 | ₩47,696 | ₩51,075 | ₩47,696 | ₩50,203 | +5.26% | 198.7만 |
|---|
| 2026.03.12 | ₩47,508 | ₩48,500 | ₩46,637 | ₩47,186 | -0.68% | 173.4만 |
|---|
| 2026.03.11 | ₩48,809 | ₩52,201 | ₩47,736 | ₩48,393 | -0.85% | 435.2만 |
|---|
| 2026.03.10 | ₩48,098 | ₩51,316 | ₩47,615 | ₩51,102 | +6.24% | 464.6만 |
|---|
| 2026.03.09 | ₩43,928 | ₩46,583 | ₩42,238 | ₩46,382 | +5.59% | 324.9만 |
|---|
| 2026.03.06 | ₩45,591 | ₩47,039 | ₩44,424 | ₩44,799 | -1.74% | 213.6만 |
|---|
| 2026.03.05 | ₩49,010 | ₩49,345 | ₩46,261 | ₩47,253 | -3.58% | 307.6만 |
|---|
| 2026.03.04 | ₩51,303 | ₩52,416 | ₩49,707 | ₩50,874 | -0.84% | 160.8만 |
|---|
| 2026.03.03 | ₩52,228 | ₩53,220 | ₩50,364 | ₩50,699 | -2.93% | 305.5만 |
|---|
| 2026.03.02 | ₩47,602 | ₩55,138 | ₩46,945 | ₩54,441 | +14.37% | 511만 |
|---|
| 2026.02.27 | ₩52,295 | ₩52,563 | ₩45,537 | ₩47,468 | -9.23% | 520.6만 |
|---|
| 2026.02.26 | ₩54,615 | ₩56,787 | ₩52,899 | ₩54,172 | -0.81% | 384만 |
|---|
| 2026.02.25 | ₩57,887 | ₩59,582 | ₩56,799 | ₩56,921 | -1.67% | 268.8만 |
|---|
| 2026.02.24 | ₩52,617 | ₩58,034 | ₩52,510 | ₩57,753 | +9.76% | 522.4만 |
|---|
| 2026.02.23 | ₩50,016 | ₩53,421 | ₩49,493 | ₩52,805 | +5.58% | 357.9만 |
|---|
| 2026.02.20 | ₩47,012 | ₩53,234 | ₩46,882 | ₩50,820 | +8.10% | 612.3만 |
|---|
| 2026.02.19 | ₩45,325 | ₩47,052 | ₩43,137 | ₩46,878 | +3.43% | 358.9만 |
|---|
| 2026.02.18 | ₩53,985 | ₩54,052 | ₩45,121 | ₩47,066 | -12.82% | 1008.8만 |
|---|
| 2026.02.17 | ₩47,924 | ₩50,431 | ₩45,798 | ₩49,788 | +3.89% | 427.6만 |
|---|
| 2026.02.13 | ₩46,824 | ₩48,380 | ₩45,564 | ₩47,642 | +1.75% | 169.9만 |
|---|
| 2026.02.12 | ₩48,943 | ₩48,990 | ₩44,927 | ₩46,140 | -5.73% | 276.2만 |
|---|
| 2026.02.11 | ₩50,378 | ₩50,740 | ₩46,274 | ₩48,715 | -3.30% | 254.4만 |
|---|
| 2026.02.10 | ₩49,144 | ₩50,753 | ₩47,763 | ₩49,332 | +0.38% | 239.1만 |
|---|
| 2026.02.09 | ₩48,165 | ₩49,761 | ₩47,119 | ₩49,345 | +2.45% | 215.4만 |
|---|
| 2026.02.06 | ₩45,725 | ₩49,050 | ₩45,725 | ₩48,165 | +5.34% | 302.8만 |
|---|
| 2026.02.05 | ₩45,316 | ₩46,248 | ₩42,936 | ₩44,625 | -1.52% | 342.8만 |
|---|
| 2026.02.04 | ₩45,832 | ₩50,109 | ₩43,593 | ₩46,985 | +2.52% | 747만 |
|---|
| 2026.02.03 | ₩41,876 | ₩43,324 | ₩39,463 | ₩41,528 | -0.83% | 260.3만 |
|---|
| 2026.02.02 | ₩41,554 | ₩42,091 | ₩39,919 | ₩41,085 | -1.13% | 196.8만 |
|---|
| 2026.01.30 | ₩44,545 | ₩44,880 | ₩41,246 | ₩41,501 | -6.83% | 245.5만 |
|---|
| 2026.01.29 | ₩47,884 | ₩47,991 | ₩43,747 | ₩45,644 | -4.68% | 242.1만 |
|---|
| 2026.01.28 | ₩47,602 | ₩49,023 | ₩46,610 | ₩48,004 | +0.85% | 154만 |
|---|
| 2026.01.27 | ₩46,918 | ₩48,541 | ₩45,322 | ₩46,677 | -0.51% | 217.1만 |
|---|
| 2026.01.26 | ₩45,861 | ₩47,390 | ₩45,156 | ₩46,140 | +0.61% | 156.8만 |
|---|
| 2026.01.23 | ₩47,361 | ₩48,272 | ₩46,154 | ₩46,395 | -2.04% | 261.1만 |
|---|
| 2026.01.22 | ₩45,752 | ₩47,736 | ₩45,617 | ₩46,315 | +1.23% | 226.2만 |
|---|
| 2026.01.21 | ₩43,217 | ₩44,900 | ₩42,305 | ₩44,706 | +3.44% | 203.2만 |
|---|
| 2026.01.20 | ₩44,216 | ₩44,907 | ₩42,547 | ₩43,566 | -1.47% | 248.2만 |
|---|
| 2026.01.16 | ₩45,121 | ₩46,395 | ₩43,593 | ₩45,470 | +0.77% | 256.7만 |
|---|
| 2026.01.15 | ₩46,932 | ₩47,540 | ₩45,229 | ₩45,376 | -3.31% | 176.6만 |
|---|
| 2026.01.14 | ₩46,342 | ₩46,883 | ₩45,068 | ₩46,637 | +0.64% | 180.3만 |
|---|
| 2026.01.13 | ₩48,018 | ₩48,018 | ₩44,531 | ₩46,006 | -4.19% | 270.1만 |
|---|
| 2026.01.12 | ₩44,169 | ₩49,426 | ₩43,703 | ₩47,340 | +7.18% | 424.3만 |
|---|
| 2026.01.09 | ₩42,842 | ₩45,457 | ₩41,749 | ₩44,102 | +2.94% | 457만 |
|---|
| 2026.01.08 | ₩40,522 | ₩42,619 | ₩40,066 | ₩40,576 | +0.13% | 327.8만 |
|---|
| 2026.01.07 | ₩41,038 | ₩42,319 | ₩40,240 | ₩40,924 | -0.28% | 250.1만 |
|---|
| 2026.01.06 | ₩42,667 | ₩43,244 | ₩40,649 | ₩41,266 | -3.28% | 264.7만 |
|---|
| 2026.01.05 | ₩43,713 | ₩44,692 | ₩41,219 | ₩41,917 | -4.11% | 371만 |
|---|
| 2026.01.02 | ₩40,281 | ₩42,681 | ₩40,214 | ₩42,051 | +4.39% | 311.1만 |
|---|
| 2025.12.31 | ₩38,900 | ₩39,382 | ₩38,189 | ₩38,685 | -0.55% | 207만 |
|---|
| 2025.12.30 | ₩39,329 | ₩40,039 | ₩38,799 | ₩38,913 | -1.06% | 211.7만 |
|---|
| 2025.12.29 | ₩40,042 | ₩41,474 | ₩38,792 | ₩39,141 | -2.25% | 245.6만 |
|---|
| 2025.12.26 | ₩40,964 | ₩41,340 | ₩40,267 | ₩40,830 | -0.33% | 111.4만 |
|---|
| 2025.12.24 | ₩41,166 | ₩42,372 | ₩40,763 | ₩41,219 | +0.13% | 88.4만 |
|---|
| 2025.12.23 | ₩40,884 | ₩41,434 | ₩40,240 | ₩40,871 | -0.03% | 184.3만 |
|---|
| 2025.12.22 | ₩39,758 | ₩42,828 | ₩39,557 | ₩41,447 | +4.25% | 354.9만 |
|---|
| 2025.12.19 | ₩38,256 | ₩39,355 | ₩37,892 | ₩38,967 | +1.86% | 337.4만 |
|---|
| 2025.12.18 | ₩40,629 | ₩41,286 | ₩37,827 | ₩38,175 | -6.04% | 351.9만 |
|---|
| 2025.12.17 | ₩40,093 | ₩41,340 | ₩38,350 | ₩38,779 | -3.28% | 310.2만 |
|---|
| 2025.12.16 | ₩39,731 | ₩41,112 | ₩38,551 | ₩39,530 | -0.51% | 404.5만 |
|---|
| 2025.12.15 | ₩40,200 | ₩40,361 | ₩37,964 | ₩38,269 | -4.80% | 279.3만 |
|---|
| 2025.12.12 | ₩42,600 | ₩42,976 | ₩39,074 | ₩39,597 | -7.05% | 311.2만 |
|---|
| 2025.12.11 | ₩42,158 | ₩43,311 | ₩40,629 | ₩42,936 | +1.84% | 246.5만 |
|---|
| 2025.12.10 | ₩40,535 | ₩44,049 | ₩40,365 | ₩42,319 | +4.40% | 391만 |
|---|
| 2025.12.09 | ₩39,979 | ₩43,110 | ₩39,878 | ₩40,576 | +1.49% | 298만 |
|---|
| 2025.12.08 | ₩40,160 | ₩41,099 | ₩39,027 | ₩40,804 | +1.60% | 302.7만 |
|---|
| 2025.12.05 | ₩42,721 | ₩43,311 | ₩39,422 | ₩39,583 | -7.34% | 351.7만 |
|---|
| 2025.12.04 | ₩42,292 | ₩43,619 | ₩41,581 | ₩42,828 | +1.27% | 323만 |
|---|
| 2025.12.03 | ₩43,579 | ₩43,774 | ₩41,689 | ₩42,386 | -2.74% | 381.6만 |
|---|
| 2025.12.02 | ₩44,424 | ₩45,054 | ₩43,083 | ₩43,794 | -1.42% | 285.9만 |
|---|
| 2025.12.01 | ₩47,361 | ₩47,475 | ₩43,204 | ₩44,142 | -6.80% | 605.6만 |
|---|
| 2025.11.28 | ₩48,286 | ₩49,613 | ₩47,320 | ₩48,983 | +1.44% | 172.6만 |
|---|
| 2025.11.26 | ₩46,999 | ₩48,380 | ₩45,939 | ₩47,562 | +1.20% | 218.4만 |
|---|
| 2025.11.25 | ₩46,288 | ₩48,232 | ₩44,652 | ₩46,918 | +1.36% | 216만 |
|---|
| 2025.11.24 | ₩46,824 | ₩48,701 | ₩45,711 | ₩46,194 | -1.35% | 234.8만 |
|---|
| 2025.11.21 | ₩44,679 | ₩47,454 | ₩42,453 | ₩46,194 | +3.39% | 579.2만 |
|---|
| 2025.11.20 | ₩46,415 | ₩49,707 | ₩44,008 | ₩44,370 | -4.41% | 502.1만 |
|---|
| 2025.11.19 | ₩47,200 | ₩48,554 | ₩44,384 | ₩44,867 | -4.94% | 266.5만 |
|---|
| 2025.11.18 | ₩46,274 | ₩49,613 | ₩44,799 | ₩46,663 | +0.84% | 489.1만 |
|---|
| 2025.11.17 | ₩46,945 | ₩48,058 | ₩44,223 | ₩45,953 | -2.11% | 335.8만 |
|---|
| 2025.11.14 | ₩46,677 | ₩50,927 | ₩46,038 | ₩48,514 | +3.94% | 381.9만 |
|---|
| 2025.11.13 | ₩56,546 | ₩57,270 | ₩47,937 | ₩48,836 | -13.64% | 535.8만 |
|---|
| 2025.11.12 | ₩60,971 | ₩61,534 | ₩56,666 | ₩57,002 | -6.51% | 358.4만 |
|---|
| 2025.11.11 | ₩61,011 | ₩61,869 | ₩57,686 | ₩59,938 | -1.76% | 405만 |
|---|
| 2025.11.10 | ₩55,741 | ₩65,168 | ₩55,004 | ₩60,850 | +9.17% | 911.9만 |
|---|
| 2025.11.07 | ₩50,404 | ₩53,837 | ₩48,527 | ₩53,636 | +6.41% | 517.1만 |
|---|
| 2025.11.06 | ₩54,065 | ₩55,781 | ₩50,793 | ₩52,134 | -3.57% | 578.8만 |
|---|
| 2025.11.05 | ₩40,924 | ₩55,781 | ₩40,576 | ₩55,004 | +34.40% | 1449.3만 |
|---|
| 2025.11.04 | ₩42,372 | ₩43,834 | ₩41,702 | ₩42,667 | +0.70% | 413.8만 |
|---|
| 2025.11.03 | ₩46,918 | ₩46,918 | ₩43,117 | ₩44,075 | -6.06% | 504.8만 |
|---|
| 2025.10.31 | ₩46,529 | ₩49,332 | ₩46,288 | ₩47,052 | +1.12% | 369.1만 |
|---|
| 2025.10.30 | ₩48,956 | ₩49,251 | ₩45,725 | ₩46,047 | -5.94% | 334.9만 |
|---|
| 2025.10.29 | ₩49,627 | ₩51,209 | ₩48,098 | ₩48,675 | -1.92% | 416.5만 |
|---|
| 2025.10.28 | ₩53,448 | ₩53,891 | ₩50,539 | ₩50,740 | -5.07% | 281.7만 |
|---|
| 2025.10.27 | ₩54,508 | ₩54,977 | ₩52,349 | ₩53,287 | -2.24% | 251.9만 |
|---|
| 2025.10.24 | ₩52,302 | ₩55,956 | ₩52,295 | ₩53,234 | +1.78% | 451.7만 |
|---|
| 2025.10.23 | ₩50,847 | ₩52,463 | ₩49,627 | ₩50,713 | -0.26% | 304.1만 |
|---|
| 2025.10.22 | ₩50,981 | ₩52,067 | ₩48,018 | ₩50,284 | -1.37% | 332.2만 |
|---|
| 2025.10.21 | ₩54,172 | ₩54,293 | ₩51,558 | ₩51,987 | -4.03% | 246.7만 |
|---|
| 2025.10.20 | ₩51,236 | ₩54,441 | ₩50,686 | ₩53,636 | +4.68% | 346.5만 |
|---|
| 2025.10.17 | ₩52,604 | ₩53,730 | ₩49,519 | ₩49,640 | -5.63% | 314.2만 |
|---|
| 2025.10.16 | ₩53,998 | ₩55,473 | ₩52,402 | ₩53,783 | -0.40% | 348.1만 |
|---|
| 2025.10.15 | ₩51,692 | ₩55,124 | ₩51,249 | ₩54,347 | +5.14% | 423.9만 |
|---|
| 2025.10.14 | ₩47,441 | ₩51,450 | ₩46,811 | ₩50,592 | +6.64% | 276.1만 |
|---|
| 2025.10.13 | ₩49,707 | ₩51,088 | ₩48,675 | ₩48,889 | -1.65% | 303.3만 |
|---|
| 2025.10.10 | ₩52,992 | ₩53,006 | ₩45,886 | ₩47,012 | -11.29% | 521.3만 |
|---|