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 | ₩43,864 | ₩43,864 | ₩42,261 | ₩43,036 | -1.89% | 122만 |
| 2026.10.08 | ₩43,303 | ₩43,945 | ₩40,751 | ₩43,383 | +0.19% | 274.2만 |
| 2026.10.07 | ₩43,450 | ₩44,345 | ₩42,809 | ₩44,305 | +1.97% | 211.2만 |
| 2026.10.06 | ₩45,481 | ₩46,871 | ₩45,027 | ₩45,481 | 0.00% | 219.1만 |
| 2026.10.05 | ₩44,359 | ₩46,310 | ₩42,542 | ₩45,935 | +3.55% | 307.2만 |
| 2026.10.02 | ₩42,381 | ₩44,546 | ₩42,181 | ₩44,212 | +4.32% | 252.5만 |
| 2026.10.01 | ₩42,435 | ₩42,435 | ₩39,549 | ₩41,246 | -2.80% | 338.5만 |
| 2026.09.30 | ₩42,756 | ₩44,533 | ₩42,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,582 |
| -0.41% |
| 275.5만 |
| 2026.09.29 | ₩42,756 | ₩42,796 | ₩41,079 | ₩42,114 | -1.50% | 287.5만 |
|---|
| 2026.09.28 | ₩43,530 | ₩43,530 | ₩41,914 | ₩42,128 | -3.22% | 131.2만 |
|---|
| 2026.09.25 | ₩42,635 | ₩44,424 | ₩42,635 | ₩43,664 | +2.41% | 188.2만 |
|---|
| 2026.09.24 | ₩43,049 | ₩43,811 | ₩42,021 | ₩42,635 | -0.96% | 353.3만 |
|---|
| 2026.09.23 | ₩48,073 | ₩48,494 | ₩43,958 | ₩44,559 | -7.31% | 329.4만 |
|---|
| 2026.09.22 | ₩48,568 | ₩49,663 | ₩47,592 | ₩48,207 | -0.74% | 193.4만 |
|---|
| 2026.09.21 | ₩46,390 | ₩48,274 | ₩44,760 | ₩47,579 | +2.56% | 243.5만 |
|---|
| 2026.09.18 | ₩48,821 | ₩49,102 | ₩44,786 | ₩46,336 | -5.09% | 319.9만 |
|---|
| 2026.09.17 | ₩47,165 | ₩49,129 | ₩46,443 | ₩48,100 | +1.98% | 150.8만 |
|---|
| 2026.09.16 | ₩48,006 | ₩48,012 | ₩45,508 | ₩46,336 | -3.48% | 309.7만 |
|---|
| 2026.09.15 | ₩47,085 | ₩47,833 | ₩45,748 | ₩47,111 | +0.06% | 378만 |
|---|
| 2026.09.14 | ₩44,947 | ₩49,743 | ₩44,426 | ₩47,205 | +5.02% | 368.8만 |
|---|
| 2026.09.11 | ₩49,142 | ₩50,158 | ₩46,163 | ₩46,336 | -5.71% | 491.9만 |
|---|
| 2026.09.10 | ₩47,525 | ₩50,158 | ₩39,963 | ₩49,102 | +3.32% | 998.5만 |
|---|
| 2026.09.09 | ₩49,436 | ₩50,385 | ₩46,537 | ₩47,044 | -4.84% | 244.8만 |
|---|
| 2026.09.08 | ₩46,817 | ₩49,971 | ₩46,697 | ₩48,674 | +3.97% | 421.5만 |
|---|
| 2026.09.04 | ₩45,241 | ₩46,310 | ₩44,773 | ₩45,695 | +1.00% | 157.3만 |
|---|
| 2026.09.03 | ₩45,007 | ₩45,976 | ₩44,158 | ₩45,161 | +0.34% | 183.6만 |
|---|
| 2026.09.02 | ₩43,317 | ₩46,056 | ₩43,317 | ₩45,401 | +4.81% | 227만 |
|---|
| 2026.09.01 | ₩42,582 | ₩44,185 | ₩42,221 | ₩43,410 | +1.95% | 253.5만 |
|---|
| 2026.08.31 | ₩41,620 | ₩43,330 | ₩41,580 | ₩43,023 | +3.37% | 206.2만 |
|---|
| 2026.08.28 | ₩43,958 | ₩44,239 | ₩41,339 | ₩41,967 | -4.53% | 320.9만 |
|---|
| 2026.08.27 | ₩45,140 | ₩45,658 | ₩43,450 | ₩44,773 | -0.81% | 261만 |
|---|
| 2026.08.26 | ₩42,996 | ₩45,014 | ₩41,927 | ₩44,199 | +2.80% | 656.1만 |
|---|
| 2026.08.25 | ₩41,152 | ₩41,687 | ₩39,829 | ₩39,923 | -2.99% | 216.8만 |
|---|
| 2026.08.24 | ₩40,353 | ₩40,960 | ₩39,549 | ₩40,204 | -0.37% | 196.5만 |
|---|
| 2026.08.21 | ₩41,900 | ₩42,689 | ₩40,157 | ₩41,192 | -1.69% | 237.5만 |
|---|
| 2026.08.20 | ₩42,421 | ₩43,731 | ₩40,805 | ₩41,286 | -2.68% | 217.1만 |
|---|
| 2026.08.19 | ₩40,671 | ₩43,651 | ₩40,297 | ₩43,557 | +7.10% | 299.8만 |
|---|
| 2026.08.18 | ₩39,930 | ₩41,146 | ₩39,429 | ₩39,843 | -0.22% | 427.4만 |
|---|
| 2026.08.17 | ₩42,782 | ₩43,029 | ₩40,818 | ₩41,139 | -3.84% | 273.3만 |
|---|
| 2026.08.14 | ₩43,023 | ₩44,746 | ₩42,969 | ₩43,317 | +0.68% | 160.5만 |
|---|
| 2026.08.13 | ₩42,675 | ₩43,613 | ₩41,887 | ₩42,996 | +0.75% | 222.3만 |
|---|
| 2026.08.12 | ₩45,495 | ₩46,024 | ₩42,769 | ₩42,782 | -5.96% | 235.9만 |
|---|
| 2026.08.11 | ₩43,758 | ₩45,401 | ₩43,555 | ₩44,506 | +1.71% | 258.5만 |
|---|
| 2026.08.10 | ₩42,508 | ₩44,052 | ₩42,261 | ₩43,036 | +1.24% | 345.8만 |
|---|
| 2026.08.07 | ₩45,561 | ₩47,004 | ₩41,887 | ₩42,435 | -6.86% | 896.7만 |
|---|
| 2026.08.06 | ₩46,062 | ₩46,296 | ₩42,675 | ₩43,651 | -5.24% | 605.3만 |
|---|
| 2026.08.05 | ₩53,358 | ₩55,764 | ₩45,120 | ₩45,294 | -15.11% | 1684.4만 |
|---|
| 2026.08.04 | ₩62,129 | ₩66,324 | ₩60,512 | ₩65,149 | +4.86% | 357.5만 |
|---|
| 2026.08.03 | ₩54,446 | ₩60,419 | ₩54,155 | ₩60,285 | +10.72% | 315.7만 |
|---|
| 2026.07.31 | ₩56,344 | ₩57,332 | ₩54,126 | ₩55,048 | -2.30% | 116.4만 |
|---|
| 2026.07.30 | ₩53,979 | ₩56,304 | ₩53,444 | ₩55,796 | +3.37% | 183.6만 |
|---|
| 2026.07.29 | ₩54,527 | ₩56,357 | ₩51,120 | ₩52,162 | -4.34% | 267.5만 |
|---|
| 2026.07.28 | ₩54,821 | ₩55,275 | ₩50,772 | ₩53,538 | -2.34% | 481.1만 |
|---|
| 2026.07.27 | ₩59,403 | ₩59,403 | ₩54,887 | ₩57,573 | -3.08% | 181.9만 |
|---|
| 2026.07.24 | ₩60,753 | ₩61,608 | ₩55,996 | ₩56,918 | -6.31% | 215.1만 |
|---|
| 2026.07.23 | ₩63,118 | ₩63,646 | ₩59,083 | ₩60,312 | -4.45% | 234.1만 |
|---|
| 2026.07.22 | ₩65,763 | ₩67,213 | ₩63,866 | ₩63,973 | -2.72% | 123.6만 |
|---|
| 2026.07.21 | ₩66,806 | ₩68,048 | ₩63,946 | ₩67,166 | +0.54% | 192.3만 |
|---|
| 2026.07.20 | ₩71,562 | ₩71,615 | ₩64,775 | ₩64,948 | -9.24% | 270.4만 |
|---|
| 2026.07.17 | ₩68,208 | ₩73,319 | ₩66,886 | ₩71,442 | +4.74% | 184.3만 |
|---|
| 2026.07.16 | ₩71,615 | ₩72,511 | ₩67,874 | ₩69,932 | -2.35% | 198.8만 |
|---|
| 2026.07.15 | ₩74,301 | ₩77,561 | ₩69,852 | ₩72,925 | -1.85% | 185.1만 |
|---|
| 2026.07.14 | ₩72,257 | ₩76,078 | ₩70,894 | ₩74,181 | +2.66% | 227.7만 |
|---|
| 2026.07.13 | ₩72,286 | ₩72,591 | ₩68,957 | ₩69,651 | -3.64% | 122.7만 |
|---|
| 2026.07.10 | ₩74,034 | ₩76,626 | ₩72,524 | ₩73,727 | -0.42% | 105.9만 |
|---|
| 2026.07.09 | ₩71,976 | ₩75,083 | ₩70,814 | ₩73,165 | +1.65% | 162만 |
|---|
| 2026.07.08 | ₩67,260 | ₩70,547 | ₩63,799 | ₩70,026 | +4.11% | 342만 |
|---|
| 2026.07.07 | ₩73,125 | ₩74,562 | ₩68,155 | ₩70,734 | -3.27% | 265.2만 |
|---|
| 2026.07.06 | ₩71,201 | ₩78,096 | ₩68,422 | ₩76,038 | +6.79% | 279만 |
|---|
| 2026.07.02 | ₩75,771 | ₩77,039 | ₩69,277 | ₩69,985 | -7.64% | 254.2만 |
|---|
| 2026.07.01 | ₩76,820 | ₩80,060 | ₩73,526 | ₩74,822 | -2.60% | 225.2만 |
|---|
| 2026.06.30 | ₩79,919 | ₩81,423 | ₩75,183 | ₩78,082 | -2.30% | 432.1만 |
|---|
| 2026.06.29 | ₩70,894 | ₩74,656 | ₩67,233 | ₩73,967 | +4.33% | 202.3만 |
|---|
| 2026.06.26 | ₩68,783 | ₩71,335 | ₩68,041 | ₩69,144 | +0.52% | 150.7만 |
|---|
| 2026.06.25 | ₩67,687 | ₩69,464 | ₩64,267 | ₩69,317 | +2.41% | 326.1만 |
|---|
| 2026.06.24 | ₩72,070 | ₩73,486 | ₩64,988 | ₩66,458 | -7.79% | 235.2만 |
|---|
| 2026.06.23 | ₩72,858 | ₩74,836 | ₩69,328 | ₩69,959 | -3.98% | 310만 |
|---|
| 2026.06.22 | ₩77,782 | ₩81,436 | ₩75,931 | ₩76,893 | -1.14% | 215.8만 |
|---|
| 2026.06.18 | ₩75,223 | ₩79,171 | ₩68,983 | ₩77,561 | +3.11% | 423.5만 |
|---|
| 2026.06.17 | ₩78,830 | ₩78,830 | ₩72,684 | ₩73,058 | -7.32% | 259.2만 |
|---|
| 2026.06.16 | ₩80,781 | ₩84,509 | ₩75,931 | ₩76,359 | -5.47% | 189.5만 |
|---|
| 2026.06.15 | ₩84,228 | ₩84,696 | ₩76,452 | ₩80,420 | -4.52% | 278.2만 |
|---|
| 2026.06.12 | ₩79,392 | ₩82,061 | ₩76,425 | ₩81,235 | +2.32% | 215.5만 |
|---|
| 2026.06.11 | ₩74,822 | ₩78,189 | ₩73,867 | ₩78,082 | +4.36% | 252.1만 |
|---|
| 2026.06.10 | ₩75,493 | ₩76,158 | ₩71,482 | ₩72,871 | -3.47% | 276.7만 |
|---|
| 2026.06.09 | ₩85,591 | ₩86,580 | ₩72,831 | ₩77,227 | -9.77% | 445.8만 |
|---|
| 2026.06.08 | ₩90,107 | ₩91,109 | ₩85,264 | ₩85,444 | -5.17% | 203.6만 |
|---|
| 2026.06.05 | ₩96,207 | ₩96,601 | ₩83,133 | ₩84,402 | -12.27% | 356.8만 |
|---|
| 2026.06.04 | ₩94,196 | ₩98,811 | ₩93,541 | ₩97,723 | +3.74% | 197만 |
|---|
| 2026.06.03 | ₩104,217 | ₩104,524 | ₩97,456 | ₩98,899 | -5.10% | 259.4만 |
|---|
| 2026.06.02 | ₩101,277 | ₩105,700 | ₩98,658 | ₩104,898 | +3.58% | 310.1만 |
|---|
| 2026.06.01 | ₩98,137 | ₩102,787 | ₩92,888 | ₩101,277 | +3.20% | 309.7만 |
|---|
| 2026.05.29 | ₩104,537 | ₩108,559 | ₩99,123 | ₩102,012 | -2.42% | 416.1만 |
|---|
| 2026.05.28 | ₩96,841 | ₩100,395 | ₩94,329 | ₩97,790 | +0.98% | 282.5만 |
|---|
| 2026.05.27 | ₩93,828 | ₩100,983 | ₩91,898 | ₩97,843 | +4.28% | 711.3만 |
|---|
| 2026.05.26 | ₩88,851 | ₩101,184 | ₩84,175 | ₩94,530 | +6.39% | 830만 |
|---|
| 2026.05.22 | ₩83,908 | ₩84,709 | ₩78,162 | ₩82,772 | -1.35% | 407.2만 |
|---|
| 2026.05.21 | ₩74,929 | ₩87,061 | ₩74,635 | ₩84,175 | +12.34% | 679.4만 |
|---|
| 2026.05.20 | ₩75,343 | ₩77,788 | ₩70,747 | ₩75,116 | -0.30% | 481.9만 |
|---|
| 2026.05.19 | ₩71,676 | ₩74,461 | ₩67,126 | ₩72,858 | +1.65% | 429.3만 |
|---|
| 2026.05.18 | ₩79,098 | ₩80,434 | ₩71,255 | ₩73,793 | -6.71% | 666.7만 |
|---|
| 2026.05.15 | ₩64,641 | ₩84,883 | ₩63,465 | ₩82,518 | +27.66% | 1448.1만 |
|---|
| 2026.05.14 | ₩56,932 | ₩67,420 | ₩55,689 | ₩67,126 | +17.91% | 589.4만 |
|---|
| 2026.05.13 | ₩55,168 | ₩59,056 | ₩53,110 | ₩57,145 | +3.58% | 397.5만 |
|---|
| 2026.05.12 | ₩54,553 | ₩55,074 | ₩51,454 | ₩54,006 | -1.00% | 207.2만 |
|---|
| 2026.05.11 | ₩55,195 | ₩57,212 | ₩54,981 | ₩55,836 | +1.16% | 247.3만 |
|---|
| 2026.05.08 | ₩52,188 | ₩55,636 | ₩51,681 | ₩55,181 | +5.73% | 383만 |
|---|
| 2026.05.07 | ₩54,540 | ₩54,740 | ₩50,171 | ₩51,587 | -5.41% | 456.2만 |
|---|
| 2026.05.06 | ₩54,593 | ₩56,210 | ₩50,545 | ₩54,259 | -0.61% | 870.6만 |
|---|
| 2026.05.05 | ₩57,252 | ₩60,125 | ₩55,609 | ₩59,644 | +4.18% | 487.8만 |
|---|
| 2026.05.04 | ₩57,560 | ₩58,629 | ₩53,645 | ₩55,475 | -3.62% | 299.2만 |
|---|
| 2026.05.01 | ₩57,493 | ₩58,361 | ₩54,881 | ₩57,332 | -0.28% | 206.8만 |
|---|
| 2026.04.30 | ₩57,139 | ₩58,054 | ₩54,393 | ₩57,266 | +0.22% | 266.2만 |
|---|
| 2026.04.29 | ₩58,789 | ₩58,916 | ₩52,603 | ₩55,555 | -5.50% | 406.4만 |
|---|
| 2026.04.28 | ₩61,528 | ₩63,154 | ₩58,922 | ₩59,176 | -3.82% | 228.3만 |
|---|
| 2026.04.27 | ₩61,374 | ₩65,403 | ₩61,074 | ₩63,305 | +3.15% | 366.2만 |
|---|
| 2026.04.24 | ₩63,986 | ₩64,401 | ₩59,150 | ₩61,234 | -4.30% | 341.6만 |
|---|
| 2026.04.23 | ₩57,813 | ₩65,322 | ₩56,357 | ₩63,278 | +9.45% | 567.7만 |
|---|
| 2026.04.22 | ₩55,515 | ₩58,054 | ₩55,008 | ₩56,918 | +2.53% | 285.6만 |
|---|
| 2026.04.21 | ₩54,112 | ₩56,945 | ₩53,591 | ₩54,206 | +0.17% | 269.9만 |
|---|
| 2026.04.20 | ₩50,131 | ₩53,324 | ₩48,193 | ₩53,204 | +6.13% | 282.8만 |
|---|
| 2026.04.17 | ₩52,683 | ₩53,231 | ₩49,944 | ₩51,173 | -2.87% | 430.1만 |
|---|
| 2026.04.16 | ₩51,454 | ₩52,616 | ₩50,268 | ₩51,988 | +1.04% | 326만 |
|---|
| 2026.04.15 | ₩54,126 | ₩56,050 | ₩49,276 | ₩50,545 | -6.62% | 836.5만 |
|---|
| 2026.04.14 | ₩58,963 | ₩60,259 | ₩56,304 | ₩57,426 | -2.61% | 317.9만 |
|---|
| 2026.04.13 | ₩57,453 | ₩59,377 | ₩56,117 | ₩57,733 | +0.49% | 235.9만 |
|---|
| 2026.04.10 | ₩56,451 | ₩57,052 | ₩53,979 | ₩55,796 | -1.16% | 293.3만 |
|---|
| 2026.04.09 | ₩58,107 | ₩61,726 | ₩55,131 | ₩55,903 | -3.79% | 393.7만 |
|---|
| 2026.04.08 | ₩60,940 | ₩61,528 | ₩56,357 | ₩58,148 | -4.58% | 407.6만 |
|---|
| 2026.04.07 | ₩61,020 | ₩61,421 | ₩56,290 | ₩58,588 | -3.99% | 446만 |
|---|
| 2026.04.06 | ₩65,202 | ₩65,870 | ₩59,697 | ₩60,245 | -7.60% | 288.1만 |
|---|
| 2026.04.02 | ₩67,600 | ₩70,067 | ₩63,893 | ₩65,135 | -3.65% | 243.6만 |
|---|
| 2026.04.01 | ₩69,438 | ₩71,816 | ₩67,170 | ₩69,304 | -0.19% | 240만 |
|---|
| 2026.03.31 | ₩64,541 | ₩69,378 | ₩63,773 | ₩68,208 | +5.68% | 304.4만 |
|---|
| 2026.03.30 | ₩70,159 | ₩70,678 | ₩61,194 | ₩63,292 | -9.79% | 351만 |
|---|
| 2026.03.27 | ₩66,111 | ₩69,772 | ₩65,803 | ₩69,157 | +4.61% | 304.3만 |
|---|
| 2026.03.26 | ₩67,607 | ₩70,760 | ₩66,538 | ₩67,166 | -0.65% | 347.8만 |
|---|
| 2026.03.25 | ₩62,530 | ₩69,651 | ₩62,330 | ₩68,516 | +9.57% | 342.7만 |
|---|
| 2026.03.24 | ₩61,808 | ₩66,540 | ₩61,474 | ₩63,692 | +3.05% | 296.3만 |
|---|
| 2026.03.23 | ₩67,781 | ₩68,075 | ₩61,608 | ₩62,436 | -7.88% | 463.4만 |
|---|
| 2026.03.20 | ₩63,425 | ₩71,188 | ₩63,412 | ₩69,117 | +8.97% | 989.7만 |
|---|
| 2026.03.19 | ₩58,027 | ₩62,356 | ₩57,520 | ₩61,007 | +5.13% | 363.2만 |
|---|
| 2026.03.18 | ₩56,785 | ₩60,686 | ₩56,785 | ₩59,965 | +5.60% | 413만 |
|---|
| 2026.03.17 | ₩55,101 | ₩57,319 | ₩54,513 | ₩57,292 | +3.98% | 245.6만 |
|---|
| 2026.03.16 | ₩51,013 | ₩54,667 | ₩51,013 | ₩54,393 | +6.63% | 499.9만 |
|---|
| 2026.03.13 | ₩47,525 | ₩50,892 | ₩47,525 | ₩50,024 | +5.26% | 198.7만 |
|---|
| 2026.03.12 | ₩47,338 | ₩48,327 | ₩46,470 | ₩47,018 | -0.68% | 173.4만 |
|---|
| 2026.03.11 | ₩48,634 | ₩52,015 | ₩47,566 | ₩48,220 | -0.85% | 435.2만 |
|---|
| 2026.03.10 | ₩47,926 | ₩51,133 | ₩47,445 | ₩50,919 | +6.24% | 464.6만 |
|---|
| 2026.03.09 | ₩43,771 | ₩46,416 | ₩42,087 | ₩46,216 | +5.59% | 324.9만 |
|---|
| 2026.03.06 | ₩45,428 | ₩46,871 | ₩44,265 | ₩44,639 | -1.74% | 213.6만 |
|---|
| 2026.03.05 | ₩48,835 | ₩49,169 | ₩46,096 | ₩47,085 | -3.58% | 307.6만 |
|---|
| 2026.03.04 | ₩51,120 | ₩52,229 | ₩49,530 | ₩50,692 | -0.84% | 160.8만 |
|---|
| 2026.03.03 | ₩52,041 | ₩53,030 | ₩50,184 | ₩50,518 | -2.93% | 305.5만 |
|---|
| 2026.03.02 | ₩47,432 | ₩54,941 | ₩46,777 | ₩54,246 | +14.37% | 511만 |
|---|
| 2026.02.27 | ₩52,108 | ₩52,376 | ₩45,374 | ₩47,298 | -9.23% | 520.6만 |
|---|
| 2026.02.26 | ₩54,420 | ₩56,584 | ₩52,710 | ₩53,979 | -0.81% | 384만 |
|---|
| 2026.02.25 | ₩57,680 | ₩59,369 | ₩56,596 | ₩56,718 | -1.67% | 268.8만 |
|---|
| 2026.02.24 | ₩52,429 | ₩57,827 | ₩52,322 | ₩57,546 | +9.76% | 522.4만 |
|---|
| 2026.02.23 | ₩49,837 | ₩53,231 | ₩49,316 | ₩52,616 | +5.58% | 357.9만 |
|---|
| 2026.02.20 | ₩46,844 | ₩53,044 | ₩46,714 | ₩50,639 | +8.10% | 612.3만 |
|---|
| 2026.02.19 | ₩45,163 | ₩46,884 | ₩42,983 | ₩46,710 | +3.43% | 358.9만 |
|---|
| 2026.02.18 | ₩53,792 | ₩53,859 | ₩44,960 | ₩46,897 | -12.82% | 1008.8만 |
|---|
| 2026.02.17 | ₩47,753 | ₩50,251 | ₩45,635 | ₩49,610 | +3.89% | 427.6만 |
|---|
| 2026.02.13 | ₩46,657 | ₩48,207 | ₩45,401 | ₩47,472 | +1.75% | 169.9만 |
|---|
| 2026.02.12 | ₩48,768 | ₩48,815 | ₩44,766 | ₩45,976 | -5.73% | 276.2만 |
|---|
| 2026.02.11 | ₩50,198 | ₩50,558 | ₩46,109 | ₩48,541 | -3.30% | 254.4만 |
|---|
| 2026.02.10 | ₩48,968 | ₩50,572 | ₩47,592 | ₩49,155 | +0.38% | 239.1만 |
|---|
| 2026.02.09 | ₩47,993 | ₩49,583 | ₩46,951 | ₩49,169 | +2.45% | 215.4만 |
|---|
| 2026.02.06 | ₩45,561 | ₩48,875 | ₩45,561 | ₩47,993 | +5.34% | 302.8만 |
|---|
| 2026.02.05 | ₩45,154 | ₩46,082 | ₩42,782 | ₩44,466 | -1.52% | 342.8만 |
|---|
| 2026.02.04 | ₩45,668 | ₩49,930 | ₩43,437 | ₩46,817 | +2.52% | 747만 |
|---|
| 2026.02.03 | ₩41,727 | ₩43,170 | ₩39,322 | ₩41,379 | -0.83% | 260.3만 |
|---|
| 2026.02.02 | ₩41,406 | ₩41,940 | ₩39,776 | ₩40,938 | -1.13% | 196.8만 |
|---|
| 2026.01.30 | ₩44,386 | ₩44,720 | ₩41,099 | ₩41,353 | -6.83% | 245.5만 |
|---|
| 2026.01.29 | ₩47,712 | ₩47,819 | ₩43,591 | ₩45,481 | -4.68% | 242.1만 |
|---|
| 2026.01.28 | ₩47,432 | ₩48,848 | ₩46,443 | ₩47,833 | +0.85% | 154만 |
|---|
| 2026.01.27 | ₩46,750 | ₩48,367 | ₩45,161 | ₩46,510 | -0.51% | 217.1만 |
|---|
| 2026.01.26 | ₩45,698 | ₩47,221 | ₩44,995 | ₩45,976 | +0.61% | 156.8만 |
|---|
| 2026.01.23 | ₩47,191 | ₩48,100 | ₩45,989 | ₩46,229 | -2.04% | 261.1만 |
|---|
| 2026.01.22 | ₩45,588 | ₩47,566 | ₩45,454 | ₩46,149 | +1.23% | 226.2만 |
|---|
| 2026.01.21 | ₩43,063 | ₩44,740 | ₩42,154 | ₩44,546 | +3.44% | 203.2만 |
|---|
| 2026.01.20 | ₩44,058 | ₩44,746 | ₩42,395 | ₩43,410 | -1.47% | 248.2만 |
|---|
| 2026.01.16 | ₩44,960 | ₩46,229 | ₩43,437 | ₩45,307 | +0.77% | 256.7만 |
|---|
| 2026.01.15 | ₩46,764 | ₩47,370 | ₩45,067 | ₩45,214 | -3.31% | 176.6만 |
|---|
| 2026.01.14 | ₩46,176 | ₩46,716 | ₩44,907 | ₩46,470 | +0.64% | 180.3만 |
|---|
| 2026.01.13 | ₩47,846 | ₩47,846 | ₩44,372 | ₩45,842 | -4.19% | 270.1만 |
|---|
| 2026.01.12 | ₩44,011 | ₩49,249 | ₩43,546 | ₩47,171 | +7.18% | 424.3만 |
|---|
| 2026.01.09 | ₩42,689 | ₩45,294 | ₩41,600 | ₩43,945 | +2.94% | 457만 |
|---|
| 2026.01.08 | ₩40,377 | ₩42,467 | ₩39,923 | ₩40,431 | +0.13% | 327.8만 |
|---|
| 2026.01.07 | ₩40,892 | ₩42,168 | ₩40,097 | ₩40,778 | -0.28% | 250.1만 |
|---|
| 2026.01.06 | ₩42,515 | ₩43,090 | ₩40,504 | ₩41,119 | -3.28% | 264.7만 |
|---|
| 2026.01.05 | ₩43,557 | ₩44,533 | ₩41,072 | ₩41,767 | -4.11% | 371만 |
|---|
| 2026.01.02 | ₩40,137 | ₩42,528 | ₩40,070 | ₩41,900 | +4.39% | 311.1만 |
|---|
| 2025.12.31 | ₩38,761 | ₩39,242 | ₩38,052 | ₩38,547 | -0.55% | 207만 |
|---|
| 2025.12.30 | ₩39,188 | ₩39,896 | ₩38,660 | ₩38,774 | -1.06% | 211.7만 |
|---|
| 2025.12.29 | ₩39,899 | ₩41,326 | ₩38,654 | ₩39,001 | -2.25% | 245.6만 |
|---|
| 2025.12.26 | ₩40,818 | ₩41,192 | ₩40,123 | ₩40,685 | -0.33% | 111.4만 |
|---|
| 2025.12.24 | ₩41,019 | ₩42,221 | ₩40,618 | ₩41,072 | +0.13% | 88.4만 |
|---|
| 2025.12.23 | ₩40,738 | ₩41,286 | ₩40,097 | ₩40,725 | -0.03% | 184.3만 |
|---|
| 2025.12.22 | ₩39,616 | ₩42,675 | ₩39,415 | ₩41,299 | +4.25% | 354.9만 |
|---|
| 2025.12.19 | ₩38,119 | ₩39,215 | ₩37,757 | ₩38,827 | +1.86% | 337.4만 |
|---|
| 2025.12.18 | ₩40,484 | ₩41,139 | ₩37,692 | ₩38,039 | -6.04% | 351.9만 |
|---|
| 2025.12.17 | ₩39,950 | ₩41,192 | ₩38,213 | ₩38,640 | -3.28% | 310.2만 |
|---|
| 2025.12.16 | ₩39,589 | ₩40,965 | ₩38,413 | ₩39,389 | -0.51% | 404.5만 |
|---|
| 2025.12.15 | ₩40,057 | ₩40,217 | ₩37,828 | ₩38,133 | -4.80% | 279.3만 |
|---|
| 2025.12.12 | ₩42,448 | ₩42,822 | ₩38,934 | ₩39,455 | -7.05% | 311.2만 |
|---|
| 2025.12.11 | ₩42,007 | ₩43,156 | ₩40,484 | ₩42,782 | +1.84% | 246.5만 |
|---|
| 2025.12.10 | ₩40,391 | ₩43,891 | ₩40,221 | ₩42,168 | +4.40% | 391만 |
|---|
| 2025.12.09 | ₩39,836 | ₩42,956 | ₩39,736 | ₩40,431 | +1.49% | 298만 |
|---|
| 2025.12.08 | ₩40,016 | ₩40,952 | ₩38,887 | ₩40,658 | +1.60% | 302.7만 |
|---|
| 2025.12.05 | ₩42,568 | ₩43,156 | ₩39,282 | ₩39,442 | -7.34% | 351.7만 |
|---|
| 2025.12.04 | ₩42,141 | ₩43,464 | ₩41,433 | ₩42,675 | +1.27% | 323만 |
|---|
| 2025.12.03 | ₩43,424 | ₩43,617 | ₩41,540 | ₩42,234 | -2.74% | 381.6만 |
|---|
| 2025.12.02 | ₩44,265 | ₩44,893 | ₩42,929 | ₩43,637 | -1.42% | 285.9만 |
|---|
| 2025.12.01 | ₩47,191 | ₩47,305 | ₩43,049 | ₩43,985 | -6.80% | 605.6만 |
|---|
| 2025.11.28 | ₩48,113 | ₩49,436 | ₩47,151 | ₩48,808 | +1.44% | 172.6만 |
|---|
| 2025.11.26 | ₩46,831 | ₩48,207 | ₩45,775 | ₩47,392 | +1.20% | 218.4만 |
|---|
| 2025.11.25 | ₩46,123 | ₩48,060 | ₩44,492 | ₩46,750 | +1.36% | 216만 |
|---|
| 2025.11.24 | ₩46,657 | ₩48,528 | ₩45,548 | ₩46,029 | -1.35% | 234.8만 |
|---|
| 2025.11.21 | ₩44,519 | ₩47,285 | ₩42,301 | ₩46,029 | +3.39% | 579.2만 |
|---|
| 2025.11.20 | ₩46,249 | ₩49,530 | ₩43,851 | ₩44,212 | -4.41% | 502.1만 |
|---|
| 2025.11.19 | ₩47,031 | ₩48,381 | ₩44,225 | ₩44,706 | -4.94% | 266.5만 |
|---|
| 2025.11.18 | ₩46,109 | ₩49,436 | ₩44,639 | ₩46,497 | +0.84% | 489.1만 |
|---|
| 2025.11.17 | ₩46,777 | ₩47,886 | ₩44,065 | ₩45,788 | -2.11% | 335.8만 |
|---|
| 2025.11.14 | ₩46,510 | ₩50,745 | ₩45,874 | ₩48,340 | +3.94% | 381.9만 |
|---|
| 2025.11.13 | ₩56,344 | ₩57,065 | ₩47,766 | ₩48,661 | -13.64% | 535.8만 |
|---|
| 2025.11.12 | ₩60,753 | ₩61,314 | ₩56,464 | ₩56,798 | -6.51% | 358.4만 |
|---|
| 2025.11.11 | ₩60,793 | ₩61,648 | ₩57,479 | ₩59,724 | -1.76% | 405만 |
|---|
| 2025.11.10 | ₩55,542 | ₩64,935 | ₩54,807 | ₩60,633 | +9.17% | 911.9만 |
|---|
| 2025.11.07 | ₩50,224 | ₩53,645 | ₩48,354 | ₩53,444 | +6.41% | 517.1만 |
|---|
| 2025.11.06 | ₩53,872 | ₩55,582 | ₩50,612 | ₩51,948 | -3.57% | 578.8만 |
|---|
| 2025.11.05 | ₩40,778 | ₩55,582 | ₩40,431 | ₩54,807 | +34.40% | 1449.3만 |
|---|
| 2025.11.04 | ₩42,221 | ₩43,677 | ₩41,553 | ₩42,515 | +0.70% | 413.8만 |
|---|
| 2025.11.03 | ₩46,750 | ₩46,750 | ₩42,963 | ₩43,918 | -6.06% | 504.8만 |
|---|
| 2025.10.31 | ₩46,363 | ₩49,155 | ₩46,123 | ₩46,884 | +1.12% | 369.1만 |
|---|
| 2025.10.30 | ₩48,781 | ₩49,075 | ₩45,561 | ₩45,882 | -5.94% | 334.9만 |
|---|
| 2025.10.29 | ₩49,449 | ₩51,026 | ₩47,926 | ₩48,501 | -1.92% | 416.5만 |
|---|
| 2025.10.28 | ₩53,257 | ₩53,698 | ₩50,358 | ₩50,558 | -5.07% | 281.7만 |
|---|
| 2025.10.27 | ₩54,313 | ₩54,781 | ₩52,162 | ₩53,097 | -2.24% | 251.9만 |
|---|
| 2025.10.24 | ₩52,115 | ₩55,756 | ₩52,108 | ₩53,044 | +1.78% | 451.7만 |
|---|
| 2025.10.23 | ₩50,665 | ₩52,275 | ₩49,449 | ₩50,532 | -0.26% | 304.1만 |
|---|
| 2025.10.22 | ₩50,799 | ₩51,881 | ₩47,846 | ₩50,104 | -1.37% | 332.2만 |
|---|
| 2025.10.21 | ₩53,979 | ₩54,099 | ₩51,373 | ₩51,801 | -4.03% | 246.7만 |
|---|
| 2025.10.20 | ₩51,053 | ₩54,246 | ₩50,505 | ₩53,444 | +4.68% | 346.5만 |
|---|
| 2025.10.17 | ₩52,416 | ₩53,538 | ₩49,343 | ₩49,463 | -5.63% | 314.2만 |
|---|
| 2025.10.16 | ₩53,805 | ₩55,275 | ₩52,215 | ₩53,591 | -0.40% | 348.1만 |
|---|
| 2025.10.15 | ₩51,507 | ₩54,927 | ₩51,066 | ₩54,153 | +5.14% | 423.9만 |
|---|
| 2025.10.14 | ₩47,272 | ₩51,267 | ₩46,644 | ₩50,411 | +6.64% | 276.1만 |
|---|
| 2025.10.13 | ₩49,530 | ₩50,906 | ₩48,501 | ₩48,715 | -1.65% | 303.3만 |
|---|
| 2025.10.10 | ₩52,803 | ₩52,816 | ₩45,722 | ₩46,844 | -11.29% | 521.3만 |
|---|