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 | ₩43,804 | ₩43,804 | ₩42,203 | ₩42,977 | -1.89% | 122만 |
| 2026.10.08 | ₩43,244 | ₩43,884 | ₩40,696 | ₩43,324 | +0.19% | 274.2만 |
| 2026.10.07 | ₩43,391 | ₩44,285 | ₩42,750 | ₩44,245 | +1.97% | 211.2만 |
| 2026.10.06 | ₩45,419 | ₩46,807 | ₩44,965 | ₩45,419 | 0.00% | 219.1만 |
| 2026.10.05 | ₩44,298 | ₩46,246 | ₩42,483 | ₩45,873 | +3.55% | 307.2만 |
| 2026.10.02 | ₩42,323 | ₩44,485 | ₩42,123 | ₩44,151 | +4.32% | 252.5만 |
| 2026.10.01 | ₩42,377 | ₩42,377 | ₩39,495 | ₩41,189 | -2.80% | 338.5만 |
| 2026.09.30 | ₩42,697 | ₩44,472 | ₩42,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,524 |
| -0.41% |
| 275.5만 |
| 2026.09.29 | ₩42,697 | ₩42,737 | ₩41,022 | ₩42,057 | -1.50% | 287.5만 |
|---|
| 2026.09.28 | ₩43,471 | ₩43,471 | ₩41,856 | ₩42,070 | -3.22% | 131.2만 |
|---|
| 2026.09.25 | ₩42,577 | ₩44,363 | ₩42,577 | ₩43,604 | +2.41% | 188.2만 |
|---|
| 2026.09.24 | ₩42,991 | ₩43,751 | ₩41,963 | ₩42,577 | -0.96% | 353.3만 |
|---|
| 2026.09.23 | ₩48,007 | ₩48,428 | ₩43,898 | ₩44,498 | -7.31% | 329.4만 |
|---|
| 2026.09.22 | ₩48,501 | ₩49,595 | ₩47,527 | ₩48,141 | -0.74% | 193.4만 |
|---|
| 2026.09.21 | ₩46,326 | ₩48,208 | ₩44,698 | ₩47,514 | +2.56% | 243.5만 |
|---|
| 2026.09.18 | ₩48,755 | ₩49,035 | ₩44,725 | ₩46,273 | -5.09% | 319.9만 |
|---|
| 2026.09.17 | ₩47,100 | ₩49,061 | ₩46,380 | ₩48,034 | +1.98% | 150.8만 |
|---|
| 2026.09.16 | ₩47,941 | ₩47,946 | ₩45,446 | ₩46,273 | -3.48% | 309.7만 |
|---|
| 2026.09.15 | ₩47,020 | ₩47,767 | ₩45,686 | ₩47,047 | +0.06% | 378만 |
|---|
| 2026.09.14 | ₩44,885 | ₩49,675 | ₩44,365 | ₩47,140 | +5.02% | 368.8만 |
|---|
| 2026.09.11 | ₩49,075 | ₩50,089 | ₩46,099 | ₩46,273 | -5.71% | 491.9만 |
|---|
| 2026.09.10 | ₩47,460 | ₩50,089 | ₩39,908 | ₩49,035 | +3.32% | 998.5만 |
|---|
| 2026.09.09 | ₩49,368 | ₩50,316 | ₩46,473 | ₩46,980 | -4.84% | 244.8만 |
|---|
| 2026.09.08 | ₩46,753 | ₩49,902 | ₩46,633 | ₩48,608 | +3.97% | 421.5만 |
|---|
| 2026.09.04 | ₩45,179 | ₩46,246 | ₩44,712 | ₩45,632 | +1.00% | 157.3만 |
|---|
| 2026.09.03 | ₩44,945 | ₩45,913 | ₩44,098 | ₩45,099 | +0.34% | 183.6만 |
|---|
| 2026.09.02 | ₩43,257 | ₩45,993 | ₩43,257 | ₩45,339 | +4.81% | 227만 |
|---|
| 2026.09.01 | ₩42,524 | ₩44,125 | ₩42,163 | ₩43,351 | +1.95% | 253.5만 |
|---|
| 2026.08.31 | ₩41,563 | ₩43,271 | ₩41,523 | ₩42,964 | +3.37% | 206.2만 |
|---|
| 2026.08.28 | ₩43,898 | ₩44,178 | ₩41,283 | ₩41,910 | -4.53% | 320.9만 |
|---|
| 2026.08.27 | ₩45,079 | ₩45,595 | ₩43,391 | ₩44,712 | -0.81% | 261만 |
|---|
| 2026.08.26 | ₩42,937 | ₩44,952 | ₩41,870 | ₩44,138 | +2.80% | 656.1만 |
|---|
| 2026.08.25 | ₩41,096 | ₩41,630 | ₩39,775 | ₩39,868 | -2.99% | 216.8만 |
|---|
| 2026.08.24 | ₩40,298 | ₩40,904 | ₩39,495 | ₩40,148 | -0.37% | 196.5만 |
|---|
| 2026.08.21 | ₩41,843 | ₩42,630 | ₩40,102 | ₩41,136 | -1.69% | 237.5만 |
|---|
| 2026.08.20 | ₩42,363 | ₩43,671 | ₩40,749 | ₩41,229 | -2.68% | 217.1만 |
|---|
| 2026.08.19 | ₩40,615 | ₩43,591 | ₩40,242 | ₩43,498 | +7.10% | 299.8만 |
|---|
| 2026.08.18 | ₩39,875 | ₩41,089 | ₩39,375 | ₩39,788 | -0.22% | 427.4만 |
|---|
| 2026.08.17 | ₩42,724 | ₩42,970 | ₩40,762 | ₩41,082 | -3.84% | 273.3만 |
|---|
| 2026.08.14 | ₩42,964 | ₩44,685 | ₩42,910 | ₩43,257 | +0.68% | 160.5만 |
|---|
| 2026.08.13 | ₩42,617 | ₩43,554 | ₩41,830 | ₩42,937 | +0.75% | 222.3만 |
|---|
| 2026.08.12 | ₩45,432 | ₩45,961 | ₩42,710 | ₩42,724 | -5.96% | 235.9만 |
|---|
| 2026.08.11 | ₩43,698 | ₩45,339 | ₩43,495 | ₩44,445 | +1.71% | 258.5만 |
|---|
| 2026.08.10 | ₩42,450 | ₩43,991 | ₩42,203 | ₩42,977 | +1.24% | 345.8만 |
|---|
| 2026.08.07 | ₩45,499 | ₩46,940 | ₩41,830 | ₩42,377 | -6.86% | 896.7만 |
|---|
| 2026.08.06 | ₩45,999 | ₩46,233 | ₩42,617 | ₩43,591 | -5.24% | 605.3만 |
|---|
| 2026.08.05 | ₩53,284 | ₩55,688 | ₩45,059 | ₩45,232 | -15.11% | 1684.4만 |
|---|
| 2026.08.04 | ₩62,044 | ₩66,234 | ₩60,430 | ₩65,059 | +4.86% | 357.5만 |
|---|
| 2026.08.03 | ₩54,372 | ₩60,336 | ₩54,081 | ₩60,203 | +10.72% | 315.7만 |
|---|
| 2026.07.31 | ₩56,267 | ₩57,254 | ₩54,052 | ₩54,972 | -2.30% | 116.4만 |
|---|
| 2026.07.30 | ₩53,905 | ₩56,227 | ₩53,371 | ₩55,720 | +3.37% | 183.6만 |
|---|
| 2026.07.29 | ₩54,452 | ₩56,280 | ₩51,050 | ₩52,090 | -4.34% | 267.5만 |
|---|
| 2026.07.28 | ₩54,746 | ₩55,199 | ₩50,703 | ₩53,465 | -2.34% | 481.1만 |
|---|
| 2026.07.27 | ₩59,322 | ₩59,322 | ₩54,812 | ₩57,494 | -3.08% | 181.9만 |
|---|
| 2026.07.24 | ₩60,670 | ₩61,524 | ₩55,920 | ₩56,840 | -6.31% | 215.1만 |
|---|
| 2026.07.23 | ₩63,031 | ₩63,558 | ₩59,002 | ₩60,229 | -4.45% | 234.1만 |
|---|
| 2026.07.22 | ₩65,673 | ₩67,121 | ₩63,779 | ₩63,885 | -2.72% | 123.6만 |
|---|
| 2026.07.21 | ₩66,714 | ₩67,955 | ₩63,859 | ₩67,074 | +0.54% | 192.3만 |
|---|
| 2026.07.20 | ₩71,464 | ₩71,517 | ₩64,686 | ₩64,859 | -9.24% | 270.4만 |
|---|
| 2026.07.17 | ₩68,115 | ₩73,219 | ₩66,794 | ₩71,344 | +4.74% | 184.3만 |
|---|
| 2026.07.16 | ₩71,517 | ₩72,411 | ₩67,781 | ₩69,836 | -2.35% | 198.8만 |
|---|
| 2026.07.15 | ₩74,199 | ₩77,455 | ₩69,756 | ₩72,825 | -1.85% | 185.1만 |
|---|
| 2026.07.14 | ₩72,158 | ₩75,974 | ₩70,797 | ₩74,079 | +2.66% | 227.7만 |
|---|
| 2026.07.13 | ₩72,187 | ₩72,491 | ₩68,862 | ₩69,556 | -3.64% | 122.7만 |
|---|
| 2026.07.10 | ₩73,932 | ₩76,521 | ₩72,425 | ₩73,626 | -0.42% | 105.9만 |
|---|
| 2026.07.09 | ₩71,878 | ₩74,980 | ₩70,717 | ₩73,065 | +1.65% | 162만 |
|---|
| 2026.07.08 | ₩67,168 | ₩70,450 | ₩63,712 | ₩69,930 | +4.11% | 342만 |
|---|
| 2026.07.07 | ₩73,025 | ₩74,459 | ₩68,062 | ₩70,637 | -3.27% | 265.2만 |
|---|
| 2026.07.06 | ₩71,104 | ₩77,989 | ₩68,328 | ₩75,934 | +6.79% | 279만 |
|---|
| 2026.07.02 | ₩75,667 | ₩76,933 | ₩69,182 | ₩69,890 | -7.64% | 254.2만 |
|---|
| 2026.07.01 | ₩76,714 | ₩79,950 | ₩73,425 | ₩74,720 | -2.60% | 225.2만 |
|---|
| 2026.06.30 | ₩79,810 | ₩81,311 | ₩75,080 | ₩77,975 | -2.30% | 432.1만 |
|---|
| 2026.06.29 | ₩70,797 | ₩74,554 | ₩67,141 | ₩73,866 | +4.33% | 202.3만 |
|---|
| 2026.06.26 | ₩68,689 | ₩71,237 | ₩67,948 | ₩69,049 | +0.52% | 150.7만 |
|---|
| 2026.06.25 | ₩67,595 | ₩69,369 | ₩64,179 | ₩69,222 | +2.41% | 326.1만 |
|---|
| 2026.06.24 | ₩71,971 | ₩73,385 | ₩64,899 | ₩66,367 | -7.79% | 235.2만 |
|---|
| 2026.06.23 | ₩72,758 | ₩74,733 | ₩69,233 | ₩69,863 | -3.98% | 310만 |
|---|
| 2026.06.22 | ₩77,675 | ₩81,324 | ₩75,827 | ₩76,788 | -1.14% | 215.8만 |
|---|
| 2026.06.18 | ₩75,120 | ₩79,063 | ₩68,889 | ₩77,455 | +3.11% | 423.5만 |
|---|
| 2026.06.17 | ₩78,723 | ₩78,723 | ₩72,585 | ₩72,958 | -7.32% | 259.2만 |
|---|
| 2026.06.16 | ₩80,671 | ₩84,393 | ₩75,827 | ₩76,254 | -5.47% | 189.5만 |
|---|
| 2026.06.15 | ₩84,113 | ₩84,580 | ₩76,348 | ₩80,310 | -4.52% | 278.2만 |
|---|
| 2026.06.12 | ₩79,283 | ₩81,949 | ₩76,321 | ₩81,124 | +2.32% | 215.5만 |
|---|
| 2026.06.11 | ₩74,720 | ₩78,082 | ₩73,766 | ₩77,975 | +4.36% | 252.1만 |
|---|
| 2026.06.10 | ₩75,389 | ₩76,054 | ₩71,384 | ₩72,772 | -3.47% | 276.7만 |
|---|
| 2026.06.09 | ₩85,474 | ₩86,461 | ₩72,732 | ₩77,121 | -9.77% | 445.8만 |
|---|
| 2026.06.08 | ₩89,984 | ₩90,985 | ₩85,147 | ₩85,327 | -5.17% | 203.6만 |
|---|
| 2026.06.05 | ₩96,075 | ₩96,468 | ₩83,019 | ₩84,286 | -12.27% | 356.8만 |
|---|
| 2026.06.04 | ₩94,067 | ₩98,675 | ₩93,413 | ₩97,589 | +3.74% | 197만 |
|---|
| 2026.06.03 | ₩104,074 | ₩104,381 | ₩97,322 | ₩98,763 | -5.10% | 259.4만 |
|---|
| 2026.06.02 | ₩101,138 | ₩105,555 | ₩98,523 | ₩104,754 | +3.58% | 310.1만 |
|---|
| 2026.06.01 | ₩98,003 | ₩102,646 | ₩92,760 | ₩101,138 | +3.20% | 309.7만 |
|---|
| 2026.05.29 | ₩104,394 | ₩108,410 | ₩98,988 | ₩101,872 | -2.42% | 416.1만 |
|---|
| 2026.05.28 | ₩96,709 | ₩100,258 | ₩94,200 | ₩97,656 | +0.98% | 282.5만 |
|---|
| 2026.05.27 | ₩93,700 | ₩100,845 | ₩91,772 | ₩97,709 | +4.28% | 711.3만 |
|---|
| 2026.05.26 | ₩88,730 | ₩101,045 | ₩84,060 | ₩94,400 | +6.39% | 830만 |
|---|
| 2026.05.22 | ₩83,793 | ₩84,593 | ₩78,055 | ₩82,659 | -1.35% | 407.2만 |
|---|
| 2026.05.21 | ₩74,826 | ₩86,942 | ₩74,533 | ₩84,060 | +12.34% | 679.4만 |
|---|
| 2026.05.20 | ₩75,240 | ₩77,682 | ₩70,650 | ₩75,013 | -0.30% | 481.9만 |
|---|
| 2026.05.19 | ₩71,577 | ₩74,359 | ₩67,034 | ₩72,758 | +1.65% | 429.3만 |
|---|
| 2026.05.18 | ₩78,989 | ₩80,324 | ₩71,157 | ₩73,692 | -6.71% | 666.7만 |
|---|
| 2026.05.15 | ₩64,552 | ₩84,767 | ₩63,378 | ₩82,405 | +27.66% | 1448.1만 |
|---|
| 2026.05.14 | ₩56,854 | ₩67,328 | ₩55,613 | ₩67,034 | +17.91% | 589.4만 |
|---|
| 2026.05.13 | ₩55,092 | ₩58,975 | ₩53,038 | ₩57,067 | +3.58% | 397.5만 |
|---|
| 2026.05.12 | ₩54,479 | ₩54,999 | ₩51,383 | ₩53,932 | -1.00% | 207.2만 |
|---|
| 2026.05.11 | ₩55,119 | ₩57,134 | ₩54,906 | ₩55,760 | +1.16% | 247.3만 |
|---|
| 2026.05.08 | ₩52,117 | ₩55,559 | ₩51,610 | ₩55,106 | +5.73% | 383만 |
|---|
| 2026.05.07 | ₩54,465 | ₩54,665 | ₩50,102 | ₩51,517 | -5.41% | 456.2만 |
|---|
| 2026.05.06 | ₩54,519 | ₩56,133 | ₩50,476 | ₩54,185 | -0.61% | 870.6만 |
|---|
| 2026.05.05 | ₩57,174 | ₩60,043 | ₩55,533 | ₩59,562 | +4.18% | 487.8만 |
|---|
| 2026.05.04 | ₩57,481 | ₩58,548 | ₩53,571 | ₩55,399 | -3.62% | 299.2만 |
|---|
| 2026.05.01 | ₩57,414 | ₩58,281 | ₩54,806 | ₩57,254 | -0.28% | 206.8만 |
|---|
| 2026.04.30 | ₩57,060 | ₩57,974 | ₩54,319 | ₩57,187 | +0.22% | 266.2만 |
|---|
| 2026.04.29 | ₩58,708 | ₩58,835 | ₩52,531 | ₩55,479 | -5.50% | 406.4만 |
|---|
| 2026.04.28 | ₩61,444 | ₩63,067 | ₩58,842 | ₩59,095 | -3.82% | 228.3만 |
|---|
| 2026.04.27 | ₩61,290 | ₩65,313 | ₩60,990 | ₩63,218 | +3.15% | 366.2만 |
|---|
| 2026.04.24 | ₩63,899 | ₩64,312 | ₩59,069 | ₩61,150 | -4.30% | 341.6만 |
|---|
| 2026.04.23 | ₩57,734 | ₩65,233 | ₩56,280 | ₩63,192 | +9.45% | 567.7만 |
|---|
| 2026.04.22 | ₩55,439 | ₩57,974 | ₩54,932 | ₩56,840 | +2.53% | 285.6만 |
|---|
| 2026.04.21 | ₩54,038 | ₩56,867 | ₩53,518 | ₩54,132 | +0.17% | 269.9만 |
|---|
| 2026.04.20 | ₩50,062 | ₩53,251 | ₩48,127 | ₩53,131 | +6.13% | 282.8만 |
|---|
| 2026.04.17 | ₩52,611 | ₩53,158 | ₩49,875 | ₩51,103 | -2.87% | 430.1만 |
|---|
| 2026.04.16 | ₩51,383 | ₩52,544 | ₩50,200 | ₩51,917 | +1.04% | 326만 |
|---|
| 2026.04.15 | ₩54,052 | ₩55,973 | ₩49,208 | ₩50,476 | -6.62% | 836.5만 |
|---|
| 2026.04.14 | ₩58,882 | ₩60,176 | ₩56,227 | ₩57,347 | -2.61% | 317.9만 |
|---|
| 2026.04.13 | ₩57,374 | ₩59,295 | ₩56,040 | ₩57,654 | +0.49% | 235.9만 |
|---|
| 2026.04.10 | ₩56,373 | ₩56,974 | ₩53,905 | ₩55,720 | -1.16% | 293.3만 |
|---|
| 2026.04.09 | ₩58,028 | ₩61,641 | ₩55,055 | ₩55,826 | -3.79% | 393.7만 |
|---|
| 2026.04.08 | ₩60,857 | ₩61,444 | ₩56,280 | ₩58,068 | -4.58% | 407.6만 |
|---|
| 2026.04.07 | ₩60,937 | ₩61,337 | ₩56,213 | ₩58,508 | -3.99% | 446만 |
|---|
| 2026.04.06 | ₩65,113 | ₩65,780 | ₩59,616 | ₩60,163 | -7.60% | 288.1만 |
|---|
| 2026.04.02 | ₩67,508 | ₩69,971 | ₩63,805 | ₩65,046 | -3.65% | 243.6만 |
|---|
| 2026.04.01 | ₩69,343 | ₩71,718 | ₩67,078 | ₩69,209 | -0.19% | 240만 |
|---|
| 2026.03.31 | ₩64,452 | ₩69,282 | ₩63,685 | ₩68,115 | +5.68% | 304.4만 |
|---|
| 2026.03.30 | ₩70,063 | ₩70,581 | ₩61,110 | ₩63,205 | -9.79% | 351만 |
|---|
| 2026.03.27 | ₩66,020 | ₩69,676 | ₩65,713 | ₩69,062 | +4.61% | 304.3만 |
|---|
| 2026.03.26 | ₩67,515 | ₩70,663 | ₩66,447 | ₩67,074 | -0.65% | 347.8만 |
|---|
| 2026.03.25 | ₩62,444 | ₩69,556 | ₩62,244 | ₩68,422 | +9.57% | 342.7만 |
|---|
| 2026.03.24 | ₩61,724 | ₩66,448 | ₩61,390 | ₩63,605 | +3.05% | 296.3만 |
|---|
| 2026.03.23 | ₩67,688 | ₩67,982 | ₩61,524 | ₩62,351 | -7.88% | 463.4만 |
|---|
| 2026.03.20 | ₩63,338 | ₩71,090 | ₩63,325 | ₩69,022 | +8.97% | 989.7만 |
|---|
| 2026.03.19 | ₩57,948 | ₩62,271 | ₩57,441 | ₩60,923 | +5.13% | 363.2만 |
|---|
| 2026.03.18 | ₩56,707 | ₩60,603 | ₩56,707 | ₩59,882 | +5.60% | 413만 |
|---|
| 2026.03.17 | ₩55,026 | ₩57,241 | ₩54,439 | ₩57,214 | +3.98% | 245.6만 |
|---|
| 2026.03.16 | ₩50,943 | ₩54,592 | ₩50,943 | ₩54,319 | +6.63% | 499.9만 |
|---|
| 2026.03.13 | ₩47,460 | ₩50,823 | ₩47,460 | ₩49,955 | +5.26% | 198.7만 |
|---|
| 2026.03.12 | ₩47,274 | ₩48,261 | ₩46,406 | ₩46,953 | -0.68% | 173.4만 |
|---|
| 2026.03.11 | ₩48,568 | ₩51,944 | ₩47,500 | ₩48,154 | -0.85% | 435.2만 |
|---|
| 2026.03.10 | ₩47,861 | ₩51,063 | ₩47,380 | ₩50,849 | +6.24% | 464.6만 |
|---|
| 2026.03.09 | ₩43,711 | ₩46,353 | ₩42,030 | ₩46,153 | +5.59% | 324.9만 |
|---|
| 2026.03.06 | ₩45,366 | ₩46,807 | ₩44,205 | ₩44,578 | -1.74% | 213.6만 |
|---|
| 2026.03.05 | ₩48,768 | ₩49,102 | ₩46,033 | ₩47,020 | -3.58% | 307.6만 |
|---|
| 2026.03.04 | ₩51,050 | ₩52,157 | ₩49,462 | ₩50,623 | -0.84% | 160.8만 |
|---|
| 2026.03.03 | ₩51,970 | ₩52,958 | ₩50,116 | ₩50,449 | -2.93% | 305.5만 |
|---|
| 2026.03.02 | ₩47,367 | ₩54,866 | ₩46,713 | ₩54,172 | +14.37% | 511만 |
|---|
| 2026.02.27 | ₩52,037 | ₩52,304 | ₩45,312 | ₩47,234 | -9.23% | 520.6만 |
|---|
| 2026.02.26 | ₩54,345 | ₩56,507 | ₩52,637 | ₩53,905 | -0.81% | 384만 |
|---|
| 2026.02.25 | ₩57,601 | ₩59,287 | ₩56,519 | ₩56,640 | -1.67% | 268.8만 |
|---|
| 2026.02.24 | ₩52,357 | ₩57,748 | ₩52,250 | ₩57,467 | +9.76% | 522.4만 |
|---|
| 2026.02.23 | ₩49,769 | ₩53,158 | ₩49,248 | ₩52,544 | +5.58% | 357.9만 |
|---|
| 2026.02.20 | ₩46,780 | ₩52,971 | ₩46,650 | ₩50,569 | +8.10% | 612.3만 |
|---|
| 2026.02.19 | ₩45,101 | ₩46,820 | ₩42,924 | ₩46,646 | +3.43% | 358.9만 |
|---|
| 2026.02.18 | ₩53,718 | ₩53,785 | ₩44,899 | ₩46,833 | -12.82% | 1008.8만 |
|---|
| 2026.02.17 | ₩47,687 | ₩50,182 | ₩45,572 | ₩49,542 | +3.89% | 427.6만 |
|---|
| 2026.02.13 | ₩46,593 | ₩48,141 | ₩45,339 | ₩47,407 | +1.75% | 169.9만 |
|---|
| 2026.02.12 | ₩48,701 | ₩48,748 | ₩44,705 | ₩45,913 | -5.73% | 276.2만 |
|---|
| 2026.02.11 | ₩50,129 | ₩50,489 | ₩46,046 | ₩48,474 | -3.30% | 254.4만 |
|---|
| 2026.02.10 | ₩48,901 | ₩50,502 | ₩47,527 | ₩49,088 | +0.38% | 239.1만 |
|---|
| 2026.02.09 | ₩47,927 | ₩49,515 | ₩46,887 | ₩49,102 | +2.45% | 215.4만 |
|---|
| 2026.02.06 | ₩45,499 | ₩48,808 | ₩45,499 | ₩47,927 | +5.34% | 302.8만 |
|---|
| 2026.02.05 | ₩45,092 | ₩46,019 | ₩42,724 | ₩44,405 | -1.52% | 342.8만 |
|---|
| 2026.02.04 | ₩45,606 | ₩49,862 | ₩43,377 | ₩46,753 | +2.52% | 747만 |
|---|
| 2026.02.03 | ₩41,670 | ₩43,111 | ₩39,268 | ₩41,323 | -0.83% | 260.3만 |
|---|
| 2026.02.02 | ₩41,349 | ₩41,883 | ₩39,722 | ₩40,882 | -1.13% | 196.8만 |
|---|
| 2026.01.30 | ₩44,325 | ₩44,658 | ₩41,042 | ₩41,296 | -6.83% | 245.5만 |
|---|
| 2026.01.29 | ₩47,647 | ₩47,754 | ₩43,531 | ₩45,419 | -4.68% | 242.1만 |
|---|
| 2026.01.28 | ₩47,367 | ₩48,781 | ₩46,380 | ₩47,767 | +0.85% | 154만 |
|---|
| 2026.01.27 | ₩46,686 | ₩48,301 | ₩45,099 | ₩46,446 | -0.51% | 217.1만 |
|---|
| 2026.01.26 | ₩45,635 | ₩47,156 | ₩44,933 | ₩45,913 | +0.61% | 156.8만 |
|---|
| 2026.01.23 | ₩47,127 | ₩48,034 | ₩45,926 | ₩46,166 | -2.04% | 261.1만 |
|---|
| 2026.01.22 | ₩45,526 | ₩47,500 | ₩45,392 | ₩46,086 | +1.23% | 226.2만 |
|---|
| 2026.01.21 | ₩43,004 | ₩44,678 | ₩42,097 | ₩44,485 | +3.44% | 203.2만 |
|---|
| 2026.01.20 | ₩43,998 | ₩44,685 | ₩42,337 | ₩43,351 | -1.47% | 248.2만 |
|---|
| 2026.01.16 | ₩44,899 | ₩46,166 | ₩43,377 | ₩45,245 | +0.77% | 256.7만 |
|---|
| 2026.01.15 | ₩46,700 | ₩47,306 | ₩45,005 | ₩45,152 | -3.31% | 176.6만 |
|---|
| 2026.01.14 | ₩46,113 | ₩46,652 | ₩44,845 | ₩46,406 | +0.64% | 180.3만 |
|---|
| 2026.01.13 | ₩47,781 | ₩47,781 | ₩44,311 | ₩45,779 | -4.19% | 270.1만 |
|---|
| 2026.01.12 | ₩43,951 | ₩49,182 | ₩43,487 | ₩47,107 | +7.18% | 424.3만 |
|---|
| 2026.01.09 | ₩42,630 | ₩45,232 | ₩41,543 | ₩43,884 | +2.94% | 457만 |
|---|
| 2026.01.08 | ₩40,322 | ₩42,409 | ₩39,868 | ₩40,375 | +0.13% | 327.8만 |
|---|
| 2026.01.07 | ₩40,836 | ₩42,110 | ₩40,042 | ₩40,722 | -0.28% | 250.1만 |
|---|
| 2026.01.06 | ₩42,457 | ₩43,031 | ₩40,449 | ₩41,062 | -3.28% | 264.7만 |
|---|
| 2026.01.05 | ₩43,498 | ₩44,472 | ₩41,016 | ₩41,710 | -4.11% | 371만 |
|---|
| 2026.01.02 | ₩40,082 | ₩42,470 | ₩40,015 | ₩41,843 | +4.39% | 311.1만 |
|---|
| 2025.12.31 | ₩38,707 | ₩39,188 | ₩38,000 | ₩38,494 | -0.55% | 207만 |
|---|
| 2025.12.30 | ₩39,134 | ₩39,842 | ₩38,607 | ₩38,721 | -1.06% | 211.7만 |
|---|
| 2025.12.29 | ₩39,844 | ₩41,269 | ₩38,601 | ₩38,948 | -2.25% | 245.6만 |
|---|
| 2025.12.26 | ₩40,762 | ₩41,136 | ₩40,068 | ₩40,629 | -0.33% | 111.4만 |
|---|
| 2025.12.24 | ₩40,962 | ₩42,163 | ₩40,562 | ₩41,016 | +0.13% | 88.4만 |
|---|
| 2025.12.23 | ₩40,682 | ₩41,229 | ₩40,042 | ₩40,669 | -0.03% | 184.3만 |
|---|
| 2025.12.22 | ₩39,561 | ₩42,617 | ₩39,361 | ₩41,243 | +4.25% | 354.9만 |
|---|
| 2025.12.19 | ₩38,067 | ₩39,161 | ₩37,705 | ₩38,774 | +1.86% | 337.4만 |
|---|
| 2025.12.18 | ₩40,429 | ₩41,082 | ₩37,640 | ₩37,987 | -6.04% | 351.9만 |
|---|
| 2025.12.17 | ₩39,895 | ₩41,136 | ₩38,160 | ₩38,587 | -3.28% | 310.2만 |
|---|
| 2025.12.16 | ₩39,535 | ₩40,909 | ₩38,361 | ₩39,335 | -0.51% | 404.5만 |
|---|
| 2025.12.15 | ₩40,002 | ₩40,162 | ₩37,776 | ₩38,080 | -4.80% | 279.3만 |
|---|
| 2025.12.12 | ₩42,390 | ₩42,764 | ₩38,881 | ₩39,401 | -7.05% | 311.2만 |
|---|
| 2025.12.11 | ₩41,950 | ₩43,097 | ₩40,429 | ₩42,724 | +1.84% | 246.5만 |
|---|
| 2025.12.10 | ₩40,335 | ₩43,831 | ₩40,166 | ₩42,110 | +4.40% | 391만 |
|---|
| 2025.12.09 | ₩39,782 | ₩42,897 | ₩39,681 | ₩40,375 | +1.49% | 298만 |
|---|
| 2025.12.08 | ₩39,962 | ₩40,896 | ₩38,834 | ₩40,602 | +1.60% | 302.7만 |
|---|
| 2025.12.05 | ₩42,510 | ₩43,097 | ₩39,228 | ₩39,388 | -7.34% | 351.7만 |
|---|
| 2025.12.04 | ₩42,083 | ₩43,404 | ₩41,376 | ₩42,617 | +1.27% | 323만 |
|---|
| 2025.12.03 | ₩43,364 | ₩43,558 | ₩41,483 | ₩42,177 | -2.74% | 381.6만 |
|---|
| 2025.12.02 | ₩44,205 | ₩44,832 | ₩42,870 | ₩43,578 | -1.42% | 285.9만 |
|---|
| 2025.12.01 | ₩47,127 | ₩47,240 | ₩42,991 | ₩43,924 | -6.80% | 605.6만 |
|---|
| 2025.11.28 | ₩48,047 | ₩49,368 | ₩47,087 | ₩48,741 | +1.44% | 172.6만 |
|---|
| 2025.11.26 | ₩46,767 | ₩48,141 | ₩45,712 | ₩47,327 | +1.20% | 218.4만 |
|---|
| 2025.11.25 | ₩46,059 | ₩47,994 | ₩44,432 | ₩46,686 | +1.36% | 216만 |
|---|
| 2025.11.24 | ₩46,593 | ₩48,461 | ₩45,486 | ₩45,966 | -1.35% | 234.8만 |
|---|
| 2025.11.21 | ₩44,458 | ₩47,220 | ₩42,243 | ₩45,966 | +3.39% | 579.2만 |
|---|
| 2025.11.20 | ₩46,186 | ₩49,462 | ₩43,791 | ₩44,151 | -4.41% | 502.1만 |
|---|
| 2025.11.19 | ₩46,967 | ₩48,314 | ₩44,165 | ₩44,645 | -4.94% | 266.5만 |
|---|
| 2025.11.18 | ₩46,046 | ₩49,368 | ₩44,578 | ₩46,433 | +0.84% | 489.1만 |
|---|
| 2025.11.17 | ₩46,713 | ₩47,821 | ₩44,005 | ₩45,726 | -2.11% | 335.8만 |
|---|
| 2025.11.14 | ₩46,446 | ₩50,676 | ₩45,811 | ₩48,274 | +3.94% | 381.9만 |
|---|
| 2025.11.13 | ₩56,267 | ₩56,987 | ₩47,701 | ₩48,594 | -13.64% | 535.8만 |
|---|
| 2025.11.12 | ₩60,670 | ₩61,230 | ₩56,387 | ₩56,720 | -6.51% | 358.4만 |
|---|
| 2025.11.11 | ₩60,710 | ₩61,564 | ₩57,401 | ₩59,642 | -1.76% | 405만 |
|---|
| 2025.11.10 | ₩55,466 | ₩64,846 | ₩54,732 | ₩60,550 | +9.17% | 911.9만 |
|---|
| 2025.11.07 | ₩50,156 | ₩53,571 | ₩48,288 | ₩53,371 | +6.41% | 517.1만 |
|---|
| 2025.11.06 | ₩53,798 | ₩55,506 | ₩50,543 | ₩51,877 | -3.57% | 578.8만 |
|---|
| 2025.11.05 | ₩40,722 | ₩55,506 | ₩40,375 | ₩54,732 | +34.40% | 1449.3만 |
|---|
| 2025.11.04 | ₩42,163 | ₩43,618 | ₩41,496 | ₩42,457 | +0.70% | 413.8만 |
|---|
| 2025.11.03 | ₩46,686 | ₩46,686 | ₩42,904 | ₩43,858 | -6.06% | 504.8만 |
|---|
| 2025.10.31 | ₩46,300 | ₩49,088 | ₩46,059 | ₩46,820 | +1.12% | 369.1만 |
|---|
| 2025.10.30 | ₩48,715 | ₩49,008 | ₩45,499 | ₩45,819 | -5.94% | 334.9만 |
|---|
| 2025.10.29 | ₩49,382 | ₩50,956 | ₩47,861 | ₩48,434 | -1.92% | 416.5만 |
|---|
| 2025.10.28 | ₩53,184 | ₩53,625 | ₩50,289 | ₩50,489 | -5.07% | 281.7만 |
|---|
| 2025.10.27 | ₩54,238 | ₩54,705 | ₩52,090 | ₩53,024 | -2.24% | 251.9만 |
|---|
| 2025.10.24 | ₩52,044 | ₩55,680 | ₩52,037 | ₩52,971 | +1.78% | 451.7만 |
|---|
| 2025.10.23 | ₩50,596 | ₩52,204 | ₩49,382 | ₩50,462 | -0.26% | 304.1만 |
|---|
| 2025.10.22 | ₩50,729 | ₩51,810 | ₩47,781 | ₩50,036 | -1.37% | 332.2만 |
|---|
| 2025.10.21 | ₩53,905 | ₩54,025 | ₩51,303 | ₩51,730 | -4.03% | 246.7만 |
|---|
| 2025.10.20 | ₩50,983 | ₩54,172 | ₩50,436 | ₩53,371 | +4.68% | 346.5만 |
|---|
| 2025.10.17 | ₩52,344 | ₩53,465 | ₩49,275 | ₩49,395 | -5.63% | 314.2만 |
|---|
| 2025.10.16 | ₩53,731 | ₩55,199 | ₩52,144 | ₩53,518 | -0.40% | 348.1만 |
|---|
| 2025.10.15 | ₩51,436 | ₩54,852 | ₩50,996 | ₩54,078 | +5.14% | 423.9만 |
|---|
| 2025.10.14 | ₩47,207 | ₩51,196 | ₩46,580 | ₩50,342 | +6.64% | 276.1만 |
|---|
| 2025.10.13 | ₩49,462 | ₩50,836 | ₩48,434 | ₩48,648 | -1.65% | 303.3만 |
|---|
| 2025.10.10 | ₩52,731 | ₩52,744 | ₩45,659 | ₩46,780 | -11.29% | 521.3만 |
|---|