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 | ₩43,896 | ₩43,896 | ₩42,292 | ₩43,067 | -1.89% | 122만 |
| 2026.10.08 | ₩43,335 | ₩43,977 | ₩40,781 | ₩43,415 | +0.19% | 274.2만 |
| 2026.10.07 | ₩43,482 | ₩44,378 | ₩42,840 | ₩44,338 | +1.97% | 211.2만 |
| 2026.10.06 | ₩45,514 | ₩46,905 | ₩45,060 | ₩45,514 | 0.00% | 219.1만 |
| 2026.10.05 | ₩44,391 | ₩46,343 | ₩42,573 | ₩45,969 | +3.55% | 307.2만 |
| 2026.10.02 | ₩42,412 | ₩44,578 | ₩42,212 | ₩44,244 | +4.32% | 252.5만 |
| 2026.10.01 | ₩42,466 | ₩42,466 | ₩39,578 | ₩41,276 | -2.80% | 338.5만 |
| 2026.09.30 | ₩42,787 | ₩44,565 | ₩42,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,613 |
| -0.41% |
| 275.5만 |
| 2026.09.29 | ₩42,787 | ₩42,827 | ₩41,109 | ₩42,145 | -1.50% | 287.5만 |
|---|
| 2026.09.28 | ₩43,562 | ₩43,562 | ₩41,944 | ₩42,158 | -3.22% | 131.2만 |
|---|
| 2026.09.25 | ₩42,666 | ₩44,457 | ₩42,666 | ₩43,696 | +2.41% | 188.2만 |
|---|
| 2026.09.24 | ₩43,081 | ₩43,843 | ₩42,051 | ₩42,666 | -0.96% | 353.3만 |
|---|
| 2026.09.23 | ₩48,108 | ₩48,529 | ₩43,990 | ₩44,592 | -7.31% | 329.4만 |
|---|
| 2026.09.22 | ₩48,603 | ₩49,699 | ₩47,627 | ₩48,242 | -0.74% | 193.4만 |
|---|
| 2026.09.21 | ₩46,423 | ₩48,309 | ₩44,792 | ₩47,613 | +2.56% | 243.5만 |
|---|
| 2026.09.18 | ₩48,857 | ₩49,138 | ₩44,819 | ₩46,370 | -5.09% | 319.9만 |
|---|
| 2026.09.17 | ₩47,199 | ₩49,164 | ₩46,477 | ₩48,135 | +1.98% | 150.8만 |
|---|
| 2026.09.16 | ₩48,041 | ₩48,047 | ₩45,541 | ₩46,370 | -3.48% | 309.7만 |
|---|
| 2026.09.15 | ₩47,119 | ₩47,867 | ₩45,782 | ₩47,145 | +0.06% | 378만 |
|---|
| 2026.09.14 | ₩44,979 | ₩49,779 | ₩44,458 | ₩47,239 | +5.02% | 368.8만 |
|---|
| 2026.09.11 | ₩49,178 | ₩50,194 | ₩46,196 | ₩46,370 | -5.71% | 491.9만 |
|---|
| 2026.09.10 | ₩47,560 | ₩50,194 | ₩39,992 | ₩49,138 | +3.32% | 998.5만 |
|---|
| 2026.09.09 | ₩49,472 | ₩50,421 | ₩46,570 | ₩47,079 | -4.84% | 244.8만 |
|---|
| 2026.09.08 | ₩46,851 | ₩50,007 | ₩46,731 | ₩48,710 | +3.97% | 421.5만 |
|---|
| 2026.09.04 | ₩45,274 | ₩46,343 | ₩44,806 | ₩45,728 | +1.00% | 157.3만 |
|---|
| 2026.09.03 | ₩45,040 | ₩46,009 | ₩44,190 | ₩45,193 | +0.34% | 183.6만 |
|---|
| 2026.09.02 | ₩43,348 | ₩46,089 | ₩43,348 | ₩45,434 | +4.81% | 227만 |
|---|
| 2026.09.01 | ₩42,613 | ₩44,217 | ₩42,252 | ₩43,442 | +1.95% | 253.5만 |
|---|
| 2026.08.31 | ₩41,650 | ₩43,362 | ₩41,610 | ₩43,054 | +3.37% | 206.2만 |
|---|
| 2026.08.28 | ₩43,990 | ₩44,271 | ₩41,369 | ₩41,998 | -4.53% | 320.9만 |
|---|
| 2026.08.27 | ₩45,173 | ₩45,691 | ₩43,482 | ₩44,806 | -0.81% | 261만 |
|---|
| 2026.08.26 | ₩43,027 | ₩45,046 | ₩41,958 | ₩44,231 | +2.80% | 656.1만 |
|---|
| 2026.08.25 | ₩41,182 | ₩41,717 | ₩39,858 | ₩39,952 | -2.99% | 216.8만 |
|---|
| 2026.08.24 | ₩40,382 | ₩40,990 | ₩39,578 | ₩40,233 | -0.37% | 196.5만 |
|---|
| 2026.08.21 | ₩41,931 | ₩42,720 | ₩40,186 | ₩41,222 | -1.69% | 237.5만 |
|---|
| 2026.08.20 | ₩42,452 | ₩43,763 | ₩40,834 | ₩41,316 | -2.68% | 217.1만 |
|---|
| 2026.08.19 | ₩40,701 | ₩43,682 | ₩40,326 | ₩43,589 | +7.10% | 299.8만 |
|---|
| 2026.08.18 | ₩39,959 | ₩41,175 | ₩39,457 | ₩39,872 | -0.22% | 427.4만 |
|---|
| 2026.08.17 | ₩42,813 | ₩43,061 | ₩40,848 | ₩41,169 | -3.84% | 273.3만 |
|---|
| 2026.08.14 | ₩43,054 | ₩44,779 | ₩43,000 | ₩43,348 | +0.68% | 160.5만 |
|---|
| 2026.08.13 | ₩42,706 | ₩43,645 | ₩41,917 | ₩43,027 | +0.75% | 222.3만 |
|---|
| 2026.08.12 | ₩45,528 | ₩46,057 | ₩42,800 | ₩42,813 | -5.96% | 235.9만 |
|---|
| 2026.08.11 | ₩43,789 | ₩45,434 | ₩43,586 | ₩44,538 | +1.71% | 258.5만 |
|---|
| 2026.08.10 | ₩42,539 | ₩44,084 | ₩42,292 | ₩43,067 | +1.24% | 345.8만 |
|---|
| 2026.08.07 | ₩45,594 | ₩47,038 | ₩41,917 | ₩42,466 | -6.86% | 896.7만 |
|---|
| 2026.08.06 | ₩46,096 | ₩46,330 | ₩42,706 | ₩43,682 | -5.24% | 605.3만 |
|---|
| 2026.08.05 | ₩53,396 | ₩55,804 | ₩45,153 | ₩45,327 | -15.11% | 1684.4만 |
|---|
| 2026.08.04 | ₩62,174 | ₩66,373 | ₩60,556 | ₩65,196 | +4.86% | 357.5만 |
|---|
| 2026.08.03 | ₩54,486 | ₩60,463 | ₩54,195 | ₩60,329 | +10.72% | 315.7만 |
|---|
| 2026.07.31 | ₩56,385 | ₩57,374 | ₩54,165 | ₩55,088 | -2.30% | 116.4만 |
|---|
| 2026.07.30 | ₩54,018 | ₩56,345 | ₩53,483 | ₩55,836 | +3.37% | 183.6만 |
|---|
| 2026.07.29 | ₩54,566 | ₩56,398 | ₩51,157 | ₩52,200 | -4.34% | 267.5만 |
|---|
| 2026.07.28 | ₩54,860 | ₩55,315 | ₩50,809 | ₩53,577 | -2.34% | 481.1만 |
|---|
| 2026.07.27 | ₩59,447 | ₩59,447 | ₩54,927 | ₩57,615 | -3.08% | 181.9만 |
|---|
| 2026.07.24 | ₩60,797 | ₩61,653 | ₩56,037 | ₩56,960 | -6.31% | 215.1만 |
|---|
| 2026.07.23 | ₩63,164 | ₩63,692 | ₩59,126 | ₩60,356 | -4.45% | 234.1만 |
|---|
| 2026.07.22 | ₩65,811 | ₩67,262 | ₩63,912 | ₩64,019 | -2.72% | 123.6만 |
|---|
| 2026.07.21 | ₩66,854 | ₩68,097 | ₩63,993 | ₩67,215 | +0.54% | 192.3만 |
|---|
| 2026.07.20 | ₩71,614 | ₩71,667 | ₩64,822 | ₩64,995 | -9.24% | 270.4만 |
|---|
| 2026.07.17 | ₩68,258 | ₩73,372 | ₩66,934 | ₩71,494 | +4.74% | 184.3만 |
|---|
| 2026.07.16 | ₩71,667 | ₩72,563 | ₩67,924 | ₩69,983 | -2.35% | 198.8만 |
|---|
| 2026.07.15 | ₩74,355 | ₩77,617 | ₩69,903 | ₩72,978 | -1.85% | 185.1만 |
|---|
| 2026.07.14 | ₩72,309 | ₩76,133 | ₩70,945 | ₩74,235 | +2.66% | 227.7만 |
|---|
| 2026.07.13 | ₩72,339 | ₩72,644 | ₩69,007 | ₩69,702 | -3.64% | 122.7만 |
|---|
| 2026.07.10 | ₩74,088 | ₩76,682 | ₩72,577 | ₩73,780 | -0.42% | 105.9만 |
|---|
| 2026.07.09 | ₩72,028 | ₩75,137 | ₩70,865 | ₩73,218 | +1.65% | 162만 |
|---|
| 2026.07.08 | ₩67,309 | ₩70,598 | ₩63,846 | ₩70,076 | +4.11% | 342만 |
|---|
| 2026.07.07 | ₩73,178 | ₩74,616 | ₩68,204 | ₩70,785 | -3.27% | 265.2만 |
|---|
| 2026.07.06 | ₩71,253 | ₩78,152 | ₩68,472 | ₩76,093 | +6.79% | 279만 |
|---|
| 2026.07.02 | ₩75,826 | ₩77,095 | ₩69,328 | ₩70,036 | -7.64% | 254.2만 |
|---|
| 2026.07.01 | ₩76,875 | ₩80,118 | ₩73,580 | ₩74,876 | -2.60% | 225.2만 |
|---|
| 2026.06.30 | ₩79,977 | ₩81,482 | ₩75,237 | ₩78,139 | -2.30% | 432.1만 |
|---|
| 2026.06.29 | ₩70,945 | ₩74,711 | ₩67,282 | ₩74,021 | +4.33% | 202.3만 |
|---|
| 2026.06.26 | ₩68,833 | ₩71,387 | ₩68,091 | ₩69,194 | +0.52% | 150.7만 |
|---|
| 2026.06.25 | ₩67,736 | ₩69,515 | ₩64,314 | ₩69,368 | +2.41% | 326.1만 |
|---|
| 2026.06.24 | ₩72,122 | ₩73,539 | ₩65,036 | ₩66,506 | -7.79% | 235.2만 |
|---|
| 2026.06.23 | ₩72,911 | ₩74,890 | ₩69,378 | ₩70,010 | -3.98% | 310만 |
|---|
| 2026.06.22 | ₩77,838 | ₩81,495 | ₩75,986 | ₩76,949 | -1.14% | 215.8만 |
|---|
| 2026.06.18 | ₩75,278 | ₩79,229 | ₩69,033 | ₩77,617 | +3.11% | 423.5만 |
|---|
| 2026.06.17 | ₩78,888 | ₩78,888 | ₩72,737 | ₩73,112 | -7.32% | 259.2만 |
|---|
| 2026.06.16 | ₩80,840 | ₩84,570 | ₩75,986 | ₩76,414 | -5.47% | 189.5만 |
|---|
| 2026.06.15 | ₩84,290 | ₩84,758 | ₩76,508 | ₩80,479 | -4.52% | 278.2만 |
|---|
| 2026.06.12 | ₩79,449 | ₩82,121 | ₩76,481 | ₩81,294 | +2.32% | 215.5만 |
|---|
| 2026.06.11 | ₩74,876 | ₩78,246 | ₩73,920 | ₩78,139 | +4.36% | 252.1만 |
|---|
| 2026.06.10 | ₩75,548 | ₩76,214 | ₩71,534 | ₩72,924 | -3.47% | 276.7만 |
|---|
| 2026.06.09 | ₩85,653 | ₩86,643 | ₩72,884 | ₩77,283 | -9.77% | 445.8만 |
|---|
| 2026.06.08 | ₩90,173 | ₩91,175 | ₩85,326 | ₩85,506 | -5.17% | 203.6만 |
|---|
| 2026.06.05 | ₩96,276 | ₩96,671 | ₩83,193 | ₩84,463 | -12.27% | 356.8만 |
|---|
| 2026.06.04 | ₩94,264 | ₩98,882 | ₩93,609 | ₩97,794 | +3.74% | 197만 |
|---|
| 2026.06.03 | ₩104,292 | ₩104,600 | ₩97,527 | ₩98,971 | -5.10% | 259.4만 |
|---|
| 2026.06.02 | ₩101,351 | ₩105,776 | ₩98,730 | ₩104,974 | +3.58% | 310.1만 |
|---|
| 2026.06.01 | ₩98,209 | ₩102,862 | ₩92,955 | ₩101,351 | +3.20% | 309.7만 |
|---|
| 2026.05.29 | ₩104,613 | ₩108,638 | ₩99,195 | ₩102,086 | -2.42% | 416.1만 |
|---|
| 2026.05.28 | ₩96,912 | ₩100,468 | ₩94,398 | ₩97,861 | +0.98% | 282.5만 |
|---|
| 2026.05.27 | ₩93,896 | ₩101,057 | ₩91,964 | ₩97,914 | +4.28% | 711.3만 |
|---|
| 2026.05.26 | ₩88,916 | ₩101,257 | ₩84,236 | ₩94,598 | +6.39% | 830만 |
|---|
| 2026.05.22 | ₩83,969 | ₩84,771 | ₩78,219 | ₩82,832 | -1.35% | 407.2만 |
|---|
| 2026.05.21 | ₩74,983 | ₩87,124 | ₩74,689 | ₩84,236 | +12.34% | 679.4만 |
|---|
| 2026.05.20 | ₩75,398 | ₩77,845 | ₩70,798 | ₩75,171 | -0.30% | 481.9만 |
|---|
| 2026.05.19 | ₩71,728 | ₩74,515 | ₩67,175 | ₩72,911 | +1.65% | 429.3만 |
|---|
| 2026.05.18 | ₩79,155 | ₩80,492 | ₩71,306 | ₩73,847 | -6.71% | 666.7만 |
|---|
| 2026.05.15 | ₩64,688 | ₩84,945 | ₩63,511 | ₩82,578 | +27.66% | 1448.1만 |
|---|
| 2026.05.14 | ₩56,973 | ₩67,469 | ₩55,729 | ₩67,175 | +17.91% | 589.4만 |
|---|
| 2026.05.13 | ₩55,208 | ₩59,099 | ₩53,149 | ₩57,187 | +3.58% | 397.5만 |
|---|
| 2026.05.12 | ₩54,593 | ₩55,114 | ₩51,491 | ₩54,045 | -1.00% | 207.2만 |
|---|
| 2026.05.11 | ₩55,235 | ₩57,254 | ₩55,021 | ₩55,877 | +1.16% | 247.3만 |
|---|
| 2026.05.08 | ₩52,226 | ₩55,676 | ₩51,718 | ₩55,221 | +5.73% | 383만 |
|---|
| 2026.05.07 | ₩54,580 | ₩54,780 | ₩50,207 | ₩51,625 | -5.41% | 456.2만 |
|---|
| 2026.05.06 | ₩54,633 | ₩56,251 | ₩50,582 | ₩54,299 | -0.61% | 870.6만 |
|---|
| 2026.05.05 | ₩57,294 | ₩60,169 | ₩55,649 | ₩59,687 | +4.18% | 487.8만 |
|---|
| 2026.05.04 | ₩57,601 | ₩58,671 | ₩53,684 | ₩55,516 | -3.62% | 299.2만 |
|---|
| 2026.05.01 | ₩57,535 | ₩58,404 | ₩54,921 | ₩57,374 | -0.28% | 206.8만 |
|---|
| 2026.04.30 | ₩57,180 | ₩58,096 | ₩54,433 | ₩57,307 | +0.22% | 266.2만 |
|---|
| 2026.04.29 | ₩58,832 | ₩58,959 | ₩52,641 | ₩55,596 | -5.50% | 406.4만 |
|---|
| 2026.04.28 | ₩61,573 | ₩63,200 | ₩58,965 | ₩59,219 | -3.82% | 228.3만 |
|---|
| 2026.04.27 | ₩61,419 | ₩65,450 | ₩61,118 | ₩63,351 | +3.15% | 366.2만 |
|---|
| 2026.04.24 | ₩64,033 | ₩64,447 | ₩59,193 | ₩61,278 | -4.30% | 341.6만 |
|---|
| 2026.04.23 | ₩57,855 | ₩65,370 | ₩56,398 | ₩63,324 | +9.45% | 567.7만 |
|---|
| 2026.04.22 | ₩55,556 | ₩58,096 | ₩55,048 | ₩56,960 | +2.53% | 285.6만 |
|---|
| 2026.04.21 | ₩54,152 | ₩56,986 | ₩53,630 | ₩54,245 | +0.17% | 269.9만 |
|---|
| 2026.04.20 | ₩50,167 | ₩53,363 | ₩48,228 | ₩53,243 | +6.13% | 282.8만 |
|---|
| 2026.04.17 | ₩52,721 | ₩53,269 | ₩49,980 | ₩51,210 | -2.87% | 430.1만 |
|---|
| 2026.04.16 | ₩51,491 | ₩52,654 | ₩50,305 | ₩52,026 | +1.04% | 326만 |
|---|
| 2026.04.15 | ₩54,165 | ₩56,091 | ₩49,312 | ₩50,582 | -6.62% | 836.5만 |
|---|
| 2026.04.14 | ₩59,005 | ₩60,302 | ₩56,345 | ₩57,468 | -2.61% | 317.9만 |
|---|
| 2026.04.13 | ₩57,494 | ₩59,420 | ₩56,157 | ₩57,775 | +0.49% | 235.9만 |
|---|
| 2026.04.10 | ₩56,492 | ₩57,093 | ₩54,018 | ₩55,836 | -1.16% | 293.3만 |
|---|
| 2026.04.09 | ₩58,150 | ₩61,770 | ₩55,171 | ₩55,943 | -3.79% | 393.7만 |
|---|
| 2026.04.08 | ₩60,984 | ₩61,573 | ₩56,398 | ₩58,190 | -4.58% | 407.6만 |
|---|
| 2026.04.07 | ₩61,064 | ₩61,466 | ₩56,331 | ₩58,631 | -3.99% | 446만 |
|---|
| 2026.04.06 | ₩65,250 | ₩65,918 | ₩59,741 | ₩60,289 | -7.60% | 288.1만 |
|---|
| 2026.04.02 | ₩67,650 | ₩70,118 | ₩63,939 | ₩65,183 | -3.65% | 243.6만 |
|---|
| 2026.04.01 | ₩69,488 | ₩71,868 | ₩67,219 | ₩69,354 | -0.19% | 240만 |
|---|
| 2026.03.31 | ₩64,588 | ₩69,428 | ₩63,819 | ₩68,258 | +5.68% | 304.4만 |
|---|
| 2026.03.30 | ₩70,210 | ₩70,729 | ₩61,238 | ₩63,337 | -9.79% | 351만 |
|---|
| 2026.03.27 | ₩66,159 | ₩69,822 | ₩65,851 | ₩69,207 | +4.61% | 304.3만 |
|---|
| 2026.03.26 | ₩67,656 | ₩70,812 | ₩66,587 | ₩67,215 | -0.65% | 347.8만 |
|---|
| 2026.03.25 | ₩62,575 | ₩69,702 | ₩62,375 | ₩68,565 | +9.57% | 342.7만 |
|---|
| 2026.03.24 | ₩61,853 | ₩66,588 | ₩61,519 | ₩63,739 | +3.05% | 296.3만 |
|---|
| 2026.03.23 | ₩67,830 | ₩68,124 | ₩61,653 | ₩62,482 | -7.88% | 463.4만 |
|---|
| 2026.03.20 | ₩63,471 | ₩71,240 | ₩63,458 | ₩69,167 | +8.97% | 989.7만 |
|---|
| 2026.03.19 | ₩58,069 | ₩62,402 | ₩57,561 | ₩61,051 | +5.13% | 363.2만 |
|---|
| 2026.03.18 | ₩56,826 | ₩60,730 | ₩56,826 | ₩60,008 | +5.60% | 413만 |
|---|
| 2026.03.17 | ₩55,141 | ₩57,361 | ₩54,553 | ₩57,334 | +3.98% | 245.6만 |
|---|
| 2026.03.16 | ₩51,050 | ₩54,707 | ₩51,050 | ₩54,433 | +6.63% | 499.9만 |
|---|
| 2026.03.13 | ₩47,560 | ₩50,929 | ₩47,560 | ₩50,060 | +5.26% | 198.7만 |
|---|
| 2026.03.12 | ₩47,373 | ₩48,362 | ₩46,504 | ₩47,052 | -0.68% | 173.4만 |
|---|
| 2026.03.11 | ₩48,670 | ₩52,053 | ₩47,600 | ₩48,255 | -0.85% | 435.2만 |
|---|
| 2026.03.10 | ₩47,961 | ₩51,170 | ₩47,480 | ₩50,956 | +6.24% | 464.6만 |
|---|
| 2026.03.09 | ₩43,803 | ₩46,450 | ₩42,118 | ₩46,250 | +5.59% | 324.9만 |
|---|
| 2026.03.06 | ₩45,461 | ₩46,905 | ₩44,297 | ₩44,672 | -1.74% | 213.6만 |
|---|
| 2026.03.05 | ₩48,870 | ₩49,205 | ₩46,129 | ₩47,119 | -3.58% | 307.6만 |
|---|
| 2026.03.04 | ₩51,157 | ₩52,266 | ₩49,566 | ₩50,729 | -0.84% | 160.8만 |
|---|
| 2026.03.03 | ₩52,079 | ₩53,069 | ₩50,221 | ₩50,555 | -2.93% | 305.5만 |
|---|
| 2026.03.02 | ₩47,466 | ₩54,981 | ₩46,811 | ₩54,285 | +14.37% | 511만 |
|---|
| 2026.02.27 | ₩52,146 | ₩52,414 | ₩45,407 | ₩47,333 | -9.23% | 520.6만 |
|---|
| 2026.02.26 | ₩54,459 | ₩56,625 | ₩52,748 | ₩54,018 | -0.81% | 384만 |
|---|
| 2026.02.25 | ₩57,722 | ₩59,412 | ₩56,637 | ₩56,759 | -1.67% | 268.8만 |
|---|
| 2026.02.24 | ₩52,467 | ₩57,869 | ₩52,360 | ₩57,588 | +9.76% | 522.4만 |
|---|
| 2026.02.23 | ₩49,873 | ₩53,269 | ₩49,352 | ₩52,654 | +5.58% | 357.9만 |
|---|
| 2026.02.20 | ₩46,878 | ₩53,082 | ₩46,748 | ₩50,675 | +8.10% | 612.3만 |
|---|
| 2026.02.19 | ₩45,196 | ₩46,918 | ₩43,014 | ₩46,744 | +3.43% | 358.9만 |
|---|
| 2026.02.18 | ₩53,831 | ₩53,898 | ₩44,993 | ₩46,932 | -12.82% | 1008.8만 |
|---|
| 2026.02.17 | ₩47,787 | ₩50,288 | ₩45,668 | ₩49,646 | +3.89% | 427.6만 |
|---|
| 2026.02.13 | ₩46,691 | ₩48,242 | ₩45,434 | ₩47,506 | +1.75% | 169.9만 |
|---|
| 2026.02.12 | ₩48,803 | ₩48,850 | ₩44,799 | ₩46,009 | -5.73% | 276.2만 |
|---|
| 2026.02.11 | ₩50,234 | ₩50,595 | ₩46,143 | ₩48,576 | -3.30% | 254.4만 |
|---|
| 2026.02.10 | ₩49,004 | ₩50,608 | ₩47,627 | ₩49,191 | +0.38% | 239.1만 |
|---|
| 2026.02.09 | ₩48,028 | ₩49,619 | ₩46,985 | ₩49,205 | +2.45% | 215.4만 |
|---|
| 2026.02.06 | ₩45,594 | ₩48,910 | ₩45,594 | ₩48,028 | +5.34% | 302.8만 |
|---|
| 2026.02.05 | ₩45,187 | ₩46,116 | ₩42,813 | ₩44,498 | -1.52% | 342.8만 |
|---|
| 2026.02.04 | ₩45,701 | ₩49,967 | ₩43,468 | ₩46,851 | +2.52% | 747만 |
|---|
| 2026.02.03 | ₩41,757 | ₩43,201 | ₩39,350 | ₩41,409 | -0.83% | 260.3만 |
|---|
| 2026.02.02 | ₩41,436 | ₩41,971 | ₩39,805 | ₩40,968 | -1.13% | 196.8만 |
|---|
| 2026.01.30 | ₩44,418 | ₩44,752 | ₩41,129 | ₩41,383 | -6.83% | 245.5만 |
|---|
| 2026.01.29 | ₩47,747 | ₩47,854 | ₩43,622 | ₩45,514 | -4.68% | 242.1만 |
|---|
| 2026.01.28 | ₩47,466 | ₩48,884 | ₩46,477 | ₩47,867 | +0.85% | 154만 |
|---|
| 2026.01.27 | ₩46,784 | ₩48,402 | ₩45,193 | ₩46,544 | -0.51% | 217.1만 |
|---|
| 2026.01.26 | ₩45,731 | ₩47,255 | ₩45,028 | ₩46,009 | +0.61% | 156.8만 |
|---|
| 2026.01.23 | ₩47,226 | ₩48,135 | ₩46,022 | ₩46,263 | -2.04% | 261.1만 |
|---|
| 2026.01.22 | ₩45,621 | ₩47,600 | ₩45,487 | ₩46,183 | +1.23% | 226.2만 |
|---|
| 2026.01.21 | ₩43,094 | ₩44,772 | ₩42,185 | ₩44,578 | +3.44% | 203.2만 |
|---|
| 2026.01.20 | ₩44,090 | ₩44,779 | ₩42,426 | ₩43,442 | -1.47% | 248.2만 |
|---|
| 2026.01.16 | ₩44,993 | ₩46,263 | ₩43,468 | ₩45,340 | +0.77% | 256.7만 |
|---|
| 2026.01.15 | ₩46,798 | ₩47,405 | ₩45,100 | ₩45,247 | -3.31% | 176.6만 |
|---|
| 2026.01.14 | ₩46,209 | ₩46,750 | ₩44,939 | ₩46,504 | +0.64% | 180.3만 |
|---|
| 2026.01.13 | ₩47,881 | ₩47,881 | ₩44,404 | ₩45,875 | -4.19% | 270.1만 |
|---|
| 2026.01.12 | ₩44,043 | ₩49,285 | ₩43,578 | ₩47,206 | +7.18% | 424.3만 |
|---|
| 2026.01.09 | ₩42,720 | ₩45,327 | ₩41,630 | ₩43,977 | +2.94% | 457만 |
|---|
| 2026.01.08 | ₩40,407 | ₩42,498 | ₩39,952 | ₩40,460 | +0.13% | 327.8만 |
|---|
| 2026.01.07 | ₩40,921 | ₩42,198 | ₩40,126 | ₩40,808 | -0.28% | 250.1만 |
|---|
| 2026.01.06 | ₩42,546 | ₩43,121 | ₩40,534 | ₩41,149 | -3.28% | 264.7만 |
|---|
| 2026.01.05 | ₩43,589 | ₩44,565 | ₩41,102 | ₩41,797 | -4.11% | 371만 |
|---|
| 2026.01.02 | ₩40,166 | ₩42,559 | ₩40,099 | ₩41,931 | +4.39% | 311.1만 |
|---|
| 2025.12.31 | ₩38,789 | ₩39,270 | ₩38,080 | ₩38,575 | -0.55% | 207만 |
|---|
| 2025.12.30 | ₩39,217 | ₩39,925 | ₩38,688 | ₩38,802 | -1.06% | 211.7만 |
|---|
| 2025.12.29 | ₩39,928 | ₩41,356 | ₩38,682 | ₩39,029 | -2.25% | 245.6만 |
|---|
| 2025.12.26 | ₩40,848 | ₩41,222 | ₩40,153 | ₩40,714 | -0.33% | 111.4만 |
|---|
| 2025.12.24 | ₩41,048 | ₩42,252 | ₩40,647 | ₩41,102 | +0.13% | 88.4만 |
|---|
| 2025.12.23 | ₩40,768 | ₩41,316 | ₩40,126 | ₩40,754 | -0.03% | 184.3만 |
|---|
| 2025.12.22 | ₩39,644 | ₩42,706 | ₩39,444 | ₩41,329 | +4.25% | 354.9만 |
|---|
| 2025.12.19 | ₩38,147 | ₩39,243 | ₩37,785 | ₩38,856 | +1.86% | 337.4만 |
|---|
| 2025.12.18 | ₩40,514 | ₩41,169 | ₩37,719 | ₩38,067 | -6.04% | 351.9만 |
|---|
| 2025.12.17 | ₩39,979 | ₩41,222 | ₩38,240 | ₩38,668 | -3.28% | 310.2만 |
|---|
| 2025.12.16 | ₩39,618 | ₩40,995 | ₩38,441 | ₩39,417 | -0.51% | 404.5만 |
|---|
| 2025.12.15 | ₩40,086 | ₩40,246 | ₩37,855 | ₩38,160 | -4.80% | 279.3만 |
|---|
| 2025.12.12 | ₩42,479 | ₩42,853 | ₩38,963 | ₩39,484 | -7.05% | 311.2만 |
|---|
| 2025.12.11 | ₩42,038 | ₩43,188 | ₩40,514 | ₩42,813 | +1.84% | 246.5만 |
|---|
| 2025.12.10 | ₩40,420 | ₩43,923 | ₩40,250 | ₩42,198 | +4.40% | 391만 |
|---|
| 2025.12.09 | ₩39,865 | ₩42,987 | ₩39,765 | ₩40,460 | +1.49% | 298만 |
|---|
| 2025.12.08 | ₩40,046 | ₩40,982 | ₩38,916 | ₩40,687 | +1.60% | 302.7만 |
|---|
| 2025.12.05 | ₩42,599 | ₩43,188 | ₩39,310 | ₩39,471 | -7.34% | 351.7만 |
|---|
| 2025.12.04 | ₩42,172 | ₩43,495 | ₩41,463 | ₩42,706 | +1.27% | 323만 |
|---|
| 2025.12.03 | ₩43,455 | ₩43,649 | ₩41,570 | ₩42,265 | -2.74% | 381.6만 |
|---|
| 2025.12.02 | ₩44,297 | ₩44,926 | ₩42,960 | ₩43,669 | -1.42% | 285.9만 |
|---|
| 2025.12.01 | ₩47,226 | ₩47,339 | ₩43,081 | ₩44,017 | -6.80% | 605.6만 |
|---|
| 2025.11.28 | ₩48,148 | ₩49,472 | ₩47,186 | ₩48,844 | +1.44% | 172.6만 |
|---|
| 2025.11.26 | ₩46,865 | ₩48,242 | ₩45,808 | ₩47,426 | +1.20% | 218.4만 |
|---|
| 2025.11.25 | ₩46,156 | ₩48,095 | ₩44,525 | ₩46,784 | +1.36% | 216만 |
|---|
| 2025.11.24 | ₩46,691 | ₩48,563 | ₩45,581 | ₩46,062 | -1.35% | 234.8만 |
|---|
| 2025.11.21 | ₩44,552 | ₩47,319 | ₩42,332 | ₩46,062 | +3.39% | 579.2만 |
|---|
| 2025.11.20 | ₩46,283 | ₩49,566 | ₩43,883 | ₩44,244 | -4.41% | 502.1만 |
|---|
| 2025.11.19 | ₩47,065 | ₩48,416 | ₩44,257 | ₩44,739 | -4.94% | 266.5만 |
|---|
| 2025.11.18 | ₩46,143 | ₩49,472 | ₩44,672 | ₩46,530 | +0.84% | 489.1만 |
|---|
| 2025.11.17 | ₩46,811 | ₩47,921 | ₩44,097 | ₩45,822 | -2.11% | 335.8만 |
|---|
| 2025.11.14 | ₩46,544 | ₩50,782 | ₩45,907 | ₩48,376 | +3.94% | 381.9만 |
|---|
| 2025.11.13 | ₩56,385 | ₩57,107 | ₩47,801 | ₩48,696 | -13.64% | 535.8만 |
|---|
| 2025.11.12 | ₩60,797 | ₩61,359 | ₩56,505 | ₩56,839 | -6.51% | 358.4만 |
|---|
| 2025.11.11 | ₩60,837 | ₩61,693 | ₩57,521 | ₩59,767 | -1.76% | 405만 |
|---|
| 2025.11.10 | ₩55,582 | ₩64,982 | ₩54,847 | ₩60,677 | +9.17% | 911.9만 |
|---|
| 2025.11.07 | ₩50,261 | ₩53,684 | ₩48,389 | ₩53,483 | +6.41% | 517.1만 |
|---|
| 2025.11.06 | ₩53,911 | ₩55,623 | ₩50,649 | ₩51,986 | -3.57% | 578.8만 |
|---|
| 2025.11.05 | ₩40,808 | ₩55,623 | ₩40,460 | ₩54,847 | +34.40% | 1449.3만 |
|---|
| 2025.11.04 | ₩42,252 | ₩43,709 | ₩41,583 | ₩42,546 | +0.70% | 413.8만 |
|---|
| 2025.11.03 | ₩46,784 | ₩46,784 | ₩42,994 | ₩43,950 | -6.06% | 504.8만 |
|---|
| 2025.10.31 | ₩46,397 | ₩49,191 | ₩46,156 | ₩46,918 | +1.12% | 369.1만 |
|---|
| 2025.10.30 | ₩48,817 | ₩49,111 | ₩45,594 | ₩45,915 | -5.94% | 334.9만 |
|---|
| 2025.10.29 | ₩49,485 | ₩51,063 | ₩47,961 | ₩48,536 | -1.92% | 416.5만 |
|---|
| 2025.10.28 | ₩53,296 | ₩53,737 | ₩50,395 | ₩50,595 | -5.07% | 281.7만 |
|---|
| 2025.10.27 | ₩54,352 | ₩54,820 | ₩52,200 | ₩53,136 | -2.24% | 251.9만 |
|---|
| 2025.10.24 | ₩52,153 | ₩55,796 | ₩52,146 | ₩53,082 | +1.78% | 451.7만 |
|---|
| 2025.10.23 | ₩50,702 | ₩52,313 | ₩49,485 | ₩50,568 | -0.26% | 304.1만 |
|---|
| 2025.10.22 | ₩50,836 | ₩51,919 | ₩47,881 | ₩50,141 | -1.37% | 332.2만 |
|---|
| 2025.10.21 | ₩54,018 | ₩54,138 | ₩51,411 | ₩51,839 | -4.03% | 246.7만 |
|---|
| 2025.10.20 | ₩51,090 | ₩54,285 | ₩50,542 | ₩53,483 | +4.68% | 346.5만 |
|---|
| 2025.10.17 | ₩52,454 | ₩53,577 | ₩49,378 | ₩49,499 | -5.63% | 314.2만 |
|---|
| 2025.10.16 | ₩53,844 | ₩55,315 | ₩52,253 | ₩53,630 | -0.40% | 348.1만 |
|---|
| 2025.10.15 | ₩51,544 | ₩54,967 | ₩51,103 | ₩54,192 | +5.14% | 423.9만 |
|---|
| 2025.10.14 | ₩47,306 | ₩51,304 | ₩46,677 | ₩50,448 | +6.64% | 276.1만 |
|---|
| 2025.10.13 | ₩49,566 | ₩50,943 | ₩48,536 | ₩48,750 | -1.65% | 303.3만 |
|---|
| 2025.10.10 | ₩52,841 | ₩52,855 | ₩45,755 | ₩46,878 | -11.29% | 521.3만 |
|---|