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 | ₩43,821 | ₩43,821 | ₩42,219 | ₩42,993 | -1.89% | 122만 |
| 2026.10.08 | ₩43,260 | ₩43,901 | ₩40,711 | ₩43,340 | +0.19% | 274.2만 |
| 2026.10.07 | ₩43,407 | ₩44,301 | ₩42,766 | ₩44,261 | +1.97% | 211.2만 |
| 2026.10.06 | ₩45,436 | ₩46,824 | ₩44,982 | ₩45,436 | 0.00% | 219.1만 |
| 2026.10.05 | ₩44,315 | ₩46,263 | ₩42,499 | ₩45,890 | +3.55% | 307.2만 |
| 2026.10.02 | ₩42,339 | ₩44,502 | ₩42,139 | ₩44,168 | +4.32% | 252.5만 |
| 2026.10.01 | ₩42,393 | ₩42,393 | ₩39,509 | ₩41,205 | -2.80% | 338.5만 |
| 2026.09.30 | ₩42,713 | ₩44,488 | ₩42,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,539 |
| -0.41% |
| 275.5만 |
| 2026.09.29 | ₩42,713 | ₩42,753 | ₩41,038 | ₩42,072 | -1.50% | 287.5만 |
|---|
| 2026.09.28 | ₩43,487 | ₩43,487 | ₩41,872 | ₩42,086 | -3.22% | 131.2만 |
|---|
| 2026.09.25 | ₩42,593 | ₩44,380 | ₩42,593 | ₩43,621 | +2.41% | 188.2만 |
|---|
| 2026.09.24 | ₩43,007 | ₩43,767 | ₩41,979 | ₩42,593 | -0.96% | 353.3만 |
|---|
| 2026.09.23 | ₩48,025 | ₩48,446 | ₩43,914 | ₩44,515 | -7.31% | 329.4만 |
|---|
| 2026.09.22 | ₩48,519 | ₩49,614 | ₩47,545 | ₩48,159 | -0.74% | 193.4만 |
|---|
| 2026.09.21 | ₩46,344 | ₩48,226 | ₩44,715 | ₩47,532 | +2.56% | 243.5만 |
|---|
| 2026.09.18 | ₩48,773 | ₩49,053 | ₩44,742 | ₩46,290 | -5.09% | 319.9만 |
|---|
| 2026.09.17 | ₩47,118 | ₩49,080 | ₩46,397 | ₩48,052 | +1.98% | 150.8만 |
|---|
| 2026.09.16 | ₩47,959 | ₩47,964 | ₩45,463 | ₩46,290 | -3.48% | 309.7만 |
|---|
| 2026.09.15 | ₩47,038 | ₩47,785 | ₩45,703 | ₩47,064 | +0.06% | 378만 |
|---|
| 2026.09.14 | ₩44,902 | ₩49,694 | ₩44,381 | ₩47,158 | +5.02% | 368.8만 |
|---|
| 2026.09.11 | ₩49,093 | ₩50,108 | ₩46,117 | ₩46,290 | -5.71% | 491.9만 |
|---|
| 2026.09.10 | ₩47,478 | ₩50,108 | ₩39,923 | ₩49,053 | +3.32% | 998.5만 |
|---|
| 2026.09.09 | ₩49,387 | ₩50,335 | ₩46,490 | ₩46,998 | -4.84% | 244.8만 |
|---|
| 2026.09.08 | ₩46,771 | ₩49,921 | ₩46,651 | ₩48,626 | +3.97% | 421.5만 |
|---|
| 2026.09.04 | ₩45,196 | ₩46,263 | ₩44,728 | ₩45,649 | +1.00% | 157.3만 |
|---|
| 2026.09.03 | ₩44,962 | ₩45,930 | ₩44,114 | ₩45,116 | +0.34% | 183.6만 |
|---|
| 2026.09.02 | ₩43,274 | ₩46,010 | ₩43,274 | ₩45,356 | +4.81% | 227만 |
|---|
| 2026.09.01 | ₩42,539 | ₩44,141 | ₩42,179 | ₩43,367 | +1.95% | 253.5만 |
|---|
| 2026.08.31 | ₩41,578 | ₩43,287 | ₩41,538 | ₩42,980 | +3.37% | 206.2만 |
|---|
| 2026.08.28 | ₩43,914 | ₩44,195 | ₩41,298 | ₩41,925 | -4.53% | 320.9만 |
|---|
| 2026.08.27 | ₩45,096 | ₩45,612 | ₩43,407 | ₩44,728 | -0.81% | 261만 |
|---|
| 2026.08.26 | ₩42,953 | ₩44,969 | ₩41,885 | ₩44,155 | +2.80% | 656.1만 |
|---|
| 2026.08.25 | ₩41,111 | ₩41,645 | ₩39,790 | ₩39,883 | -2.99% | 216.8만 |
|---|
| 2026.08.24 | ₩40,313 | ₩40,919 | ₩39,509 | ₩40,164 | -0.37% | 196.5만 |
|---|
| 2026.08.21 | ₩41,859 | ₩42,646 | ₩40,117 | ₩41,151 | -1.69% | 237.5만 |
|---|
| 2026.08.20 | ₩42,379 | ₩43,687 | ₩40,764 | ₩41,245 | -2.68% | 217.1만 |
|---|
| 2026.08.19 | ₩40,631 | ₩43,607 | ₩40,257 | ₩43,514 | +7.10% | 299.8만 |
|---|
| 2026.08.18 | ₩39,890 | ₩41,105 | ₩39,389 | ₩39,803 | -0.22% | 427.4만 |
|---|
| 2026.08.17 | ₩42,740 | ₩42,987 | ₩40,778 | ₩41,098 | -3.84% | 273.3만 |
|---|
| 2026.08.14 | ₩42,980 | ₩44,702 | ₩42,927 | ₩43,274 | +0.68% | 160.5만 |
|---|
| 2026.08.13 | ₩42,633 | ₩43,570 | ₩41,845 | ₩42,953 | +0.75% | 222.3만 |
|---|
| 2026.08.12 | ₩45,449 | ₩45,978 | ₩42,726 | ₩42,740 | -5.96% | 235.9만 |
|---|
| 2026.08.11 | ₩43,714 | ₩45,356 | ₩43,511 | ₩44,462 | +1.71% | 258.5만 |
|---|
| 2026.08.10 | ₩42,466 | ₩44,008 | ₩42,219 | ₩42,993 | +1.24% | 345.8만 |
|---|
| 2026.08.07 | ₩45,516 | ₩46,958 | ₩41,845 | ₩42,393 | -6.86% | 896.7만 |
|---|
| 2026.08.06 | ₩46,017 | ₩46,250 | ₩42,633 | ₩43,607 | -5.24% | 605.3만 |
|---|
| 2026.08.05 | ₩53,304 | ₩55,708 | ₩45,076 | ₩45,249 | -15.11% | 1684.4만 |
|---|
| 2026.08.04 | ₩62,067 | ₩66,258 | ₩60,452 | ₩65,084 | +4.86% | 357.5만 |
|---|
| 2026.08.03 | ₩54,392 | ₩60,359 | ₩54,101 | ₩60,225 | +10.72% | 315.7만 |
|---|
| 2026.07.31 | ₩56,288 | ₩57,275 | ₩54,072 | ₩54,993 | -2.30% | 116.4만 |
|---|
| 2026.07.30 | ₩53,925 | ₩56,248 | ₩53,391 | ₩55,740 | +3.37% | 183.6만 |
|---|
| 2026.07.29 | ₩54,472 | ₩56,301 | ₩51,069 | ₩52,110 | -4.34% | 267.5만 |
|---|
| 2026.07.28 | ₩54,766 | ₩55,220 | ₩50,722 | ₩53,485 | -2.34% | 481.1만 |
|---|
| 2026.07.27 | ₩59,344 | ₩59,344 | ₩54,833 | ₩57,516 | -3.08% | 181.9만 |
|---|
| 2026.07.24 | ₩60,692 | ₩61,547 | ₩55,941 | ₩56,862 | -6.31% | 215.1만 |
|---|
| 2026.07.23 | ₩63,055 | ₩63,582 | ₩59,024 | ₩60,252 | -4.45% | 234.1만 |
|---|
| 2026.07.22 | ₩65,698 | ₩67,146 | ₩63,802 | ₩63,909 | -2.72% | 123.6만 |
|---|
| 2026.07.21 | ₩66,739 | ₩67,980 | ₩63,883 | ₩67,099 | +0.54% | 192.3만 |
|---|
| 2026.07.20 | ₩71,491 | ₩71,544 | ₩64,710 | ₩64,884 | -9.24% | 270.4만 |
|---|
| 2026.07.17 | ₩68,141 | ₩73,246 | ₩66,819 | ₩71,371 | +4.74% | 184.3만 |
|---|
| 2026.07.16 | ₩71,544 | ₩72,439 | ₩67,807 | ₩69,862 | -2.35% | 198.8만 |
|---|
| 2026.07.15 | ₩74,227 | ₩77,484 | ₩69,782 | ₩72,852 | -1.85% | 185.1만 |
|---|
| 2026.07.14 | ₩72,185 | ₩76,002 | ₩70,823 | ₩74,107 | +2.66% | 227.7만 |
|---|
| 2026.07.13 | ₩72,214 | ₩72,519 | ₩68,888 | ₩69,582 | -3.64% | 122.7만 |
|---|
| 2026.07.10 | ₩73,960 | ₩76,550 | ₩72,452 | ₩73,653 | -0.42% | 105.9만 |
|---|
| 2026.07.09 | ₩71,905 | ₩75,008 | ₩70,743 | ₩73,093 | +1.65% | 162만 |
|---|
| 2026.07.08 | ₩67,193 | ₩70,476 | ₩63,736 | ₩69,956 | +4.11% | 342만 |
|---|
| 2026.07.07 | ₩73,053 | ₩74,487 | ₩68,087 | ₩70,663 | -3.27% | 265.2만 |
|---|
| 2026.07.06 | ₩71,130 | ₩78,018 | ₩68,354 | ₩75,962 | +6.79% | 279만 |
|---|
| 2026.07.02 | ₩75,695 | ₩76,962 | ₩69,208 | ₩69,916 | -7.64% | 254.2만 |
|---|
| 2026.07.01 | ₩76,743 | ₩79,980 | ₩73,453 | ₩74,748 | -2.60% | 225.2만 |
|---|
| 2026.06.30 | ₩79,840 | ₩81,341 | ₩75,108 | ₩78,005 | -2.30% | 432.1만 |
|---|
| 2026.06.29 | ₩70,823 | ₩74,582 | ₩67,166 | ₩73,893 | +4.33% | 202.3만 |
|---|
| 2026.06.26 | ₩68,714 | ₩71,264 | ₩67,974 | ₩69,075 | +0.52% | 150.7만 |
|---|
| 2026.06.25 | ₩67,620 | ₩69,395 | ₩64,203 | ₩69,248 | +2.41% | 326.1만 |
|---|
| 2026.06.24 | ₩71,998 | ₩73,413 | ₩64,924 | ₩66,392 | -7.79% | 235.2만 |
|---|
| 2026.06.23 | ₩72,786 | ₩74,761 | ₩69,259 | ₩69,889 | -3.98% | 310만 |
|---|
| 2026.06.22 | ₩77,704 | ₩81,355 | ₩75,856 | ₩76,817 | -1.14% | 215.8만 |
|---|
| 2026.06.18 | ₩75,148 | ₩79,092 | ₩68,915 | ₩77,484 | +3.11% | 423.5만 |
|---|
| 2026.06.17 | ₩78,752 | ₩78,752 | ₩72,612 | ₩72,986 | -7.32% | 259.2만 |
|---|
| 2026.06.16 | ₩80,701 | ₩84,425 | ₩75,856 | ₩76,283 | -5.47% | 189.5만 |
|---|
| 2026.06.15 | ₩84,145 | ₩84,612 | ₩76,376 | ₩80,340 | -4.52% | 278.2만 |
|---|
| 2026.06.12 | ₩79,313 | ₩81,980 | ₩76,349 | ₩81,155 | +2.32% | 215.5만 |
|---|
| 2026.06.11 | ₩74,748 | ₩78,111 | ₩73,793 | ₩78,005 | +4.36% | 252.1만 |
|---|
| 2026.06.10 | ₩75,418 | ₩76,082 | ₩71,411 | ₩72,799 | -3.47% | 276.7만 |
|---|
| 2026.06.09 | ₩85,506 | ₩86,494 | ₩72,759 | ₩77,150 | -9.77% | 445.8만 |
|---|
| 2026.06.08 | ₩90,018 | ₩91,019 | ₩85,179 | ₩85,359 | -5.17% | 203.6만 |
|---|
| 2026.06.05 | ₩96,111 | ₩96,505 | ₩83,050 | ₩84,318 | -12.27% | 356.8만 |
|---|
| 2026.06.04 | ₩94,102 | ₩98,712 | ₩93,448 | ₩97,626 | +3.74% | 197만 |
|---|
| 2026.06.03 | ₩104,113 | ₩104,420 | ₩97,359 | ₩98,800 | -5.10% | 259.4만 |
|---|
| 2026.06.02 | ₩101,176 | ₩105,594 | ₩98,560 | ₩104,794 | +3.58% | 310.1만 |
|---|
| 2026.06.01 | ₩98,040 | ₩102,685 | ₩92,795 | ₩101,176 | +3.20% | 309.7만 |
|---|
| 2026.05.29 | ₩104,433 | ₩108,451 | ₩99,025 | ₩101,910 | -2.42% | 416.1만 |
|---|
| 2026.05.28 | ₩96,745 | ₩100,295 | ₩94,235 | ₩97,693 | +0.98% | 282.5만 |
|---|
| 2026.05.27 | ₩93,735 | ₩100,883 | ₩91,806 | ₩97,746 | +4.28% | 711.3만 |
|---|
| 2026.05.26 | ₩88,763 | ₩101,083 | ₩84,091 | ₩94,436 | +6.39% | 830만 |
|---|
| 2026.05.22 | ₩83,824 | ₩84,625 | ₩78,085 | ₩82,690 | -1.35% | 407.2만 |
|---|
| 2026.05.21 | ₩74,854 | ₩86,974 | ₩74,561 | ₩84,091 | +12.34% | 679.4만 |
|---|
| 2026.05.20 | ₩75,268 | ₩77,711 | ₩70,677 | ₩75,041 | -0.30% | 481.9만 |
|---|
| 2026.05.19 | ₩71,604 | ₩74,387 | ₩67,059 | ₩72,786 | +1.65% | 429.3만 |
|---|
| 2026.05.18 | ₩79,019 | ₩80,354 | ₩71,184 | ₩73,720 | -6.71% | 666.7만 |
|---|
| 2026.05.15 | ₩64,577 | ₩84,799 | ₩63,402 | ₩82,436 | +27.66% | 1448.1만 |
|---|
| 2026.05.14 | ₩56,875 | ₩67,353 | ₩55,634 | ₩67,059 | +17.91% | 589.4만 |
|---|
| 2026.05.13 | ₩55,113 | ₩58,997 | ₩53,058 | ₩57,089 | +3.58% | 397.5만 |
|---|
| 2026.05.12 | ₩54,499 | ₩55,020 | ₩51,402 | ₩53,952 | -1.00% | 207.2만 |
|---|
| 2026.05.11 | ₩55,140 | ₩57,155 | ₩54,926 | ₩55,780 | +1.16% | 247.3만 |
|---|
| 2026.05.08 | ₩52,137 | ₩55,580 | ₩51,629 | ₩55,126 | +5.73% | 383만 |
|---|
| 2026.05.07 | ₩54,486 | ₩54,686 | ₩50,121 | ₩51,536 | -5.41% | 456.2만 |
|---|
| 2026.05.06 | ₩54,539 | ₩56,154 | ₩50,495 | ₩54,205 | -0.61% | 870.6만 |
|---|
| 2026.05.05 | ₩57,195 | ₩60,065 | ₩55,554 | ₩59,585 | +4.18% | 487.8만 |
|---|
| 2026.05.04 | ₩57,502 | ₩58,570 | ₩53,591 | ₩55,420 | -3.62% | 299.2만 |
|---|
| 2026.05.01 | ₩57,436 | ₩58,303 | ₩54,826 | ₩57,275 | -0.28% | 206.8만 |
|---|
| 2026.04.30 | ₩57,082 | ₩57,996 | ₩54,339 | ₩57,209 | +0.22% | 266.2만 |
|---|
| 2026.04.29 | ₩58,730 | ₩58,857 | ₩52,550 | ₩55,500 | -5.50% | 406.4만 |
|---|
| 2026.04.28 | ₩61,467 | ₩63,091 | ₩58,864 | ₩59,117 | -3.82% | 228.3만 |
|---|
| 2026.04.27 | ₩61,313 | ₩65,337 | ₩61,013 | ₩63,242 | +3.15% | 366.2만 |
|---|
| 2026.04.24 | ₩63,923 | ₩64,336 | ₩59,091 | ₩61,173 | -4.30% | 341.6만 |
|---|
| 2026.04.23 | ₩57,756 | ₩65,257 | ₩56,301 | ₩63,215 | +9.45% | 567.7만 |
|---|
| 2026.04.22 | ₩55,460 | ₩57,996 | ₩54,953 | ₩56,862 | +2.53% | 285.6만 |
|---|
| 2026.04.21 | ₩54,059 | ₩56,888 | ₩53,538 | ₩54,152 | +0.17% | 269.9만 |
|---|
| 2026.04.20 | ₩50,081 | ₩53,271 | ₩48,146 | ₩53,151 | +6.13% | 282.8만 |
|---|
| 2026.04.17 | ₩52,630 | ₩53,178 | ₩49,894 | ₩51,122 | -2.87% | 430.1만 |
|---|
| 2026.04.16 | ₩51,402 | ₩52,564 | ₩50,218 | ₩51,936 | +1.04% | 326만 |
|---|
| 2026.04.15 | ₩54,072 | ₩55,994 | ₩49,227 | ₩50,495 | -6.62% | 836.5만 |
|---|
| 2026.04.14 | ₩58,904 | ₩60,199 | ₩56,248 | ₩57,369 | -2.61% | 317.9만 |
|---|
| 2026.04.13 | ₩57,396 | ₩59,318 | ₩56,061 | ₩57,676 | +0.49% | 235.9만 |
|---|
| 2026.04.10 | ₩56,394 | ₩56,995 | ₩53,925 | ₩55,740 | -1.16% | 293.3만 |
|---|
| 2026.04.09 | ₩58,050 | ₩61,664 | ₩55,076 | ₩55,847 | -3.79% | 393.7만 |
|---|
| 2026.04.08 | ₩60,879 | ₩61,467 | ₩56,301 | ₩58,090 | -4.58% | 407.6만 |
|---|
| 2026.04.07 | ₩60,959 | ₩61,360 | ₩56,234 | ₩58,530 | -3.99% | 446만 |
|---|
| 2026.04.06 | ₩65,137 | ₩65,805 | ₩59,638 | ₩60,185 | -7.60% | 288.1만 |
|---|
| 2026.04.02 | ₩67,533 | ₩69,997 | ₩63,829 | ₩65,071 | -3.65% | 243.6만 |
|---|
| 2026.04.01 | ₩69,369 | ₩71,744 | ₩67,103 | ₩69,235 | -0.19% | 240만 |
|---|
| 2026.03.31 | ₩64,477 | ₩69,308 | ₩63,709 | ₩68,141 | +5.68% | 304.4만 |
|---|
| 2026.03.30 | ₩70,089 | ₩70,607 | ₩61,133 | ₩63,229 | -9.79% | 351만 |
|---|
| 2026.03.27 | ₩66,045 | ₩69,702 | ₩65,738 | ₩69,088 | +4.61% | 304.3만 |
|---|
| 2026.03.26 | ₩67,540 | ₩70,690 | ₩66,472 | ₩67,099 | -0.65% | 347.8만 |
|---|
| 2026.03.25 | ₩62,468 | ₩69,582 | ₩62,267 | ₩68,448 | +9.57% | 342.7만 |
|---|
| 2026.03.24 | ₩61,747 | ₩66,473 | ₩61,413 | ₩63,629 | +3.05% | 296.3만 |
|---|
| 2026.03.23 | ₩67,713 | ₩68,007 | ₩61,547 | ₩62,374 | -7.88% | 463.4만 |
|---|
| 2026.03.20 | ₩63,362 | ₩71,117 | ₩63,349 | ₩69,048 | +8.97% | 989.7만 |
|---|
| 2026.03.19 | ₩57,969 | ₩62,294 | ₩57,462 | ₩60,946 | +5.13% | 363.2만 |
|---|
| 2026.03.18 | ₩56,728 | ₩60,626 | ₩56,728 | ₩59,905 | +5.60% | 413만 |
|---|
| 2026.03.17 | ₩55,046 | ₩57,262 | ₩54,459 | ₩57,235 | +3.98% | 245.6만 |
|---|
| 2026.03.16 | ₩50,962 | ₩54,613 | ₩50,962 | ₩54,339 | +6.63% | 499.9만 |
|---|
| 2026.03.13 | ₩47,478 | ₩50,842 | ₩47,478 | ₩49,974 | +5.26% | 198.7만 |
|---|
| 2026.03.12 | ₩47,291 | ₩48,279 | ₩46,424 | ₩46,971 | -0.68% | 173.4만 |
|---|
| 2026.03.11 | ₩48,586 | ₩51,963 | ₩47,518 | ₩48,172 | -0.85% | 435.2만 |
|---|
| 2026.03.10 | ₩47,879 | ₩51,082 | ₩47,398 | ₩50,868 | +6.24% | 464.6만 |
|---|
| 2026.03.09 | ₩43,727 | ₩46,370 | ₩42,046 | ₩46,170 | +5.59% | 324.9만 |
|---|
| 2026.03.06 | ₩45,383 | ₩46,824 | ₩44,221 | ₩44,595 | -1.74% | 213.6만 |
|---|
| 2026.03.05 | ₩48,786 | ₩49,120 | ₩46,050 | ₩47,038 | -3.58% | 307.6만 |
|---|
| 2026.03.04 | ₩51,069 | ₩52,177 | ₩49,480 | ₩50,642 | -0.84% | 160.8만 |
|---|
| 2026.03.03 | ₩51,990 | ₩52,977 | ₩50,134 | ₩50,468 | -2.93% | 305.5만 |
|---|
| 2026.03.02 | ₩47,385 | ₩54,886 | ₩46,731 | ₩54,192 | +14.37% | 511만 |
|---|
| 2026.02.27 | ₩52,056 | ₩52,323 | ₩45,329 | ₩47,251 | -9.23% | 520.6만 |
|---|
| 2026.02.26 | ₩54,366 | ₩56,528 | ₩52,657 | ₩53,925 | -0.81% | 384만 |
|---|
| 2026.02.25 | ₩57,622 | ₩59,310 | ₩56,540 | ₩56,661 | -1.67% | 268.8만 |
|---|
| 2026.02.24 | ₩52,377 | ₩57,769 | ₩52,270 | ₩57,489 | +9.76% | 522.4만 |
|---|
| 2026.02.23 | ₩49,787 | ₩53,178 | ₩49,267 | ₩52,564 | +5.58% | 357.9만 |
|---|
| 2026.02.20 | ₩46,797 | ₩52,991 | ₩46,668 | ₩50,588 | +8.10% | 612.3만 |
|---|
| 2026.02.19 | ₩45,118 | ₩46,837 | ₩42,940 | ₩46,664 | +3.43% | 358.9만 |
|---|
| 2026.02.18 | ₩53,738 | ₩53,805 | ₩44,915 | ₩46,851 | -12.82% | 1008.8만 |
|---|
| 2026.02.17 | ₩47,705 | ₩50,201 | ₩45,589 | ₩49,560 | +3.89% | 427.6만 |
|---|
| 2026.02.13 | ₩46,611 | ₩48,159 | ₩45,356 | ₩47,425 | +1.75% | 169.9만 |
|---|
| 2026.02.12 | ₩48,719 | ₩48,766 | ₩44,722 | ₩45,930 | -5.73% | 276.2만 |
|---|
| 2026.02.11 | ₩50,148 | ₩50,508 | ₩46,063 | ₩48,493 | -3.30% | 254.4만 |
|---|
| 2026.02.10 | ₩48,920 | ₩50,521 | ₩47,545 | ₩49,107 | +0.38% | 239.1만 |
|---|
| 2026.02.09 | ₩47,945 | ₩49,534 | ₩46,904 | ₩49,120 | +2.45% | 215.4만 |
|---|
| 2026.02.06 | ₩45,516 | ₩48,826 | ₩45,516 | ₩47,945 | +5.34% | 302.8만 |
|---|
| 2026.02.05 | ₩45,109 | ₩46,037 | ₩42,740 | ₩44,421 | -1.52% | 342.8만 |
|---|
| 2026.02.04 | ₩45,623 | ₩49,881 | ₩43,394 | ₩46,771 | +2.52% | 747만 |
|---|
| 2026.02.03 | ₩41,685 | ₩43,127 | ₩39,283 | ₩41,338 | -0.83% | 260.3만 |
|---|
| 2026.02.02 | ₩41,365 | ₩41,899 | ₩39,736 | ₩40,898 | -1.13% | 196.8만 |
|---|
| 2026.01.30 | ₩44,341 | ₩44,675 | ₩41,058 | ₩41,311 | -6.83% | 245.5만 |
|---|
| 2026.01.29 | ₩47,665 | ₩47,772 | ₩43,547 | ₩45,436 | -4.68% | 242.1만 |
|---|
| 2026.01.28 | ₩47,385 | ₩48,800 | ₩46,397 | ₩47,785 | +0.85% | 154만 |
|---|
| 2026.01.27 | ₩46,704 | ₩48,319 | ₩45,116 | ₩46,464 | -0.51% | 217.1만 |
|---|
| 2026.01.26 | ₩45,652 | ₩47,174 | ₩44,950 | ₩45,930 | +0.61% | 156.8만 |
|---|
| 2026.01.23 | ₩47,144 | ₩48,052 | ₩45,943 | ₩46,183 | -2.04% | 261.1만 |
|---|
| 2026.01.22 | ₩45,543 | ₩47,518 | ₩45,409 | ₩46,103 | +1.23% | 226.2만 |
|---|
| 2026.01.21 | ₩43,020 | ₩44,695 | ₩42,112 | ₩44,502 | +3.44% | 203.2만 |
|---|
| 2026.01.20 | ₩44,014 | ₩44,702 | ₩42,353 | ₩43,367 | -1.47% | 248.2만 |
|---|
| 2026.01.16 | ₩44,915 | ₩46,183 | ₩43,394 | ₩45,262 | +0.77% | 256.7만 |
|---|
| 2026.01.15 | ₩46,717 | ₩47,323 | ₩45,022 | ₩45,169 | -3.31% | 176.6만 |
|---|
| 2026.01.14 | ₩46,130 | ₩46,669 | ₩44,862 | ₩46,424 | +0.64% | 180.3만 |
|---|
| 2026.01.13 | ₩47,798 | ₩47,798 | ₩44,328 | ₩45,796 | -4.19% | 270.1만 |
|---|
| 2026.01.12 | ₩43,968 | ₩49,200 | ₩43,503 | ₩47,124 | +7.18% | 424.3만 |
|---|
| 2026.01.09 | ₩42,646 | ₩45,249 | ₩41,558 | ₩43,901 | +2.94% | 457만 |
|---|
| 2026.01.08 | ₩40,337 | ₩42,425 | ₩39,883 | ₩40,390 | +0.13% | 327.8만 |
|---|
| 2026.01.07 | ₩40,851 | ₩42,126 | ₩40,057 | ₩40,737 | -0.28% | 250.1만 |
|---|
| 2026.01.06 | ₩42,473 | ₩43,047 | ₩40,464 | ₩41,078 | -3.28% | 264.7만 |
|---|
| 2026.01.05 | ₩43,514 | ₩44,488 | ₩41,031 | ₩41,725 | -4.11% | 371만 |
|---|
| 2026.01.02 | ₩40,097 | ₩42,486 | ₩40,030 | ₩41,859 | +4.39% | 311.1만 |
|---|
| 2025.12.31 | ₩38,722 | ₩39,202 | ₩38,015 | ₩38,508 | -0.55% | 207만 |
|---|
| 2025.12.30 | ₩39,149 | ₩39,857 | ₩38,622 | ₩38,735 | -1.06% | 211.7만 |
|---|
| 2025.12.29 | ₩39,859 | ₩41,285 | ₩38,615 | ₩38,962 | -2.25% | 245.6만 |
|---|
| 2025.12.26 | ₩40,778 | ₩41,151 | ₩40,083 | ₩40,644 | -0.33% | 111.4만 |
|---|
| 2025.12.24 | ₩40,978 | ₩42,179 | ₩40,577 | ₩41,031 | +0.13% | 88.4만 |
|---|
| 2025.12.23 | ₩40,697 | ₩41,245 | ₩40,057 | ₩40,684 | -0.03% | 184.3만 |
|---|
| 2025.12.22 | ₩39,576 | ₩42,633 | ₩39,376 | ₩41,258 | +4.25% | 354.9만 |
|---|
| 2025.12.19 | ₩38,081 | ₩39,176 | ₩37,720 | ₩38,789 | +1.86% | 337.4만 |
|---|
| 2025.12.18 | ₩40,444 | ₩41,098 | ₩37,654 | ₩38,001 | -6.04% | 351.9만 |
|---|
| 2025.12.17 | ₩39,910 | ₩41,151 | ₩38,175 | ₩38,602 | -3.28% | 310.2만 |
|---|
| 2025.12.16 | ₩39,550 | ₩40,924 | ₩38,375 | ₩39,349 | -0.51% | 404.5만 |
|---|
| 2025.12.15 | ₩40,017 | ₩40,177 | ₩37,790 | ₩38,095 | -4.80% | 279.3만 |
|---|
| 2025.12.12 | ₩42,406 | ₩42,780 | ₩38,895 | ₩39,416 | -7.05% | 311.2만 |
|---|
| 2025.12.11 | ₩41,965 | ₩43,113 | ₩40,444 | ₩42,740 | +1.84% | 246.5만 |
|---|
| 2025.12.10 | ₩40,350 | ₩43,848 | ₩40,181 | ₩42,126 | +4.40% | 391만 |
|---|
| 2025.12.09 | ₩39,796 | ₩42,913 | ₩39,696 | ₩40,390 | +1.49% | 298만 |
|---|
| 2025.12.08 | ₩39,977 | ₩40,911 | ₩38,849 | ₩40,617 | +1.60% | 302.7만 |
|---|
| 2025.12.05 | ₩42,526 | ₩43,113 | ₩39,243 | ₩39,403 | -7.34% | 351.7만 |
|---|
| 2025.12.04 | ₩42,099 | ₩43,420 | ₩41,392 | ₩42,633 | +1.27% | 323만 |
|---|
| 2025.12.03 | ₩43,380 | ₩43,574 | ₩41,498 | ₩42,192 | -2.74% | 381.6만 |
|---|
| 2025.12.02 | ₩44,221 | ₩44,849 | ₩42,886 | ₩43,594 | -1.42% | 285.9만 |
|---|
| 2025.12.01 | ₩47,144 | ₩47,258 | ₩43,007 | ₩43,941 | -6.80% | 605.6만 |
|---|
| 2025.11.28 | ₩48,065 | ₩49,387 | ₩47,104 | ₩48,760 | +1.44% | 172.6만 |
|---|
| 2025.11.26 | ₩46,784 | ₩48,159 | ₩45,730 | ₩47,345 | +1.20% | 218.4만 |
|---|
| 2025.11.25 | ₩46,077 | ₩48,012 | ₩44,448 | ₩46,704 | +1.36% | 216만 |
|---|
| 2025.11.24 | ₩46,611 | ₩48,479 | ₩45,503 | ₩45,983 | -1.35% | 234.8만 |
|---|
| 2025.11.21 | ₩44,475 | ₩47,238 | ₩42,259 | ₩45,983 | +3.39% | 579.2만 |
|---|
| 2025.11.20 | ₩46,203 | ₩49,480 | ₩43,807 | ₩44,168 | -4.41% | 502.1만 |
|---|
| 2025.11.19 | ₩46,984 | ₩48,332 | ₩44,181 | ₩44,662 | -4.94% | 266.5만 |
|---|
| 2025.11.18 | ₩46,063 | ₩49,387 | ₩44,595 | ₩46,450 | +0.84% | 489.1만 |
|---|
| 2025.11.17 | ₩46,731 | ₩47,839 | ₩44,021 | ₩45,743 | -2.11% | 335.8만 |
|---|
| 2025.11.14 | ₩46,464 | ₩50,695 | ₩45,828 | ₩48,292 | +3.94% | 381.9만 |
|---|
| 2025.11.13 | ₩56,288 | ₩57,008 | ₩47,718 | ₩48,613 | -13.64% | 535.8만 |
|---|
| 2025.11.12 | ₩60,692 | ₩61,253 | ₩56,408 | ₩56,741 | -6.51% | 358.4만 |
|---|
| 2025.11.11 | ₩60,732 | ₩61,587 | ₩57,422 | ₩59,665 | -1.76% | 405만 |
|---|
| 2025.11.10 | ₩55,487 | ₩64,870 | ₩54,753 | ₩60,572 | +9.17% | 911.9만 |
|---|
| 2025.11.07 | ₩50,174 | ₩53,591 | ₩48,306 | ₩53,391 | +6.41% | 517.1만 |
|---|
| 2025.11.06 | ₩53,818 | ₩55,527 | ₩50,561 | ₩51,896 | -3.57% | 578.8만 |
|---|
| 2025.11.05 | ₩40,737 | ₩55,527 | ₩40,390 | ₩54,753 | +34.40% | 1449.3만 |
|---|
| 2025.11.04 | ₩42,179 | ₩43,634 | ₩41,512 | ₩42,473 | +0.70% | 413.8만 |
|---|
| 2025.11.03 | ₩46,704 | ₩46,704 | ₩42,920 | ₩43,874 | -6.06% | 504.8만 |
|---|
| 2025.10.31 | ₩46,317 | ₩49,107 | ₩46,077 | ₩46,837 | +1.12% | 369.1만 |
|---|
| 2025.10.30 | ₩48,733 | ₩49,026 | ₩45,516 | ₩45,836 | -5.94% | 334.9만 |
|---|
| 2025.10.29 | ₩49,400 | ₩50,975 | ₩47,879 | ₩48,453 | -1.92% | 416.5만 |
|---|
| 2025.10.28 | ₩53,204 | ₩53,645 | ₩50,308 | ₩50,508 | -5.07% | 281.7만 |
|---|
| 2025.10.27 | ₩54,259 | ₩54,726 | ₩52,110 | ₩53,044 | -2.24% | 251.9만 |
|---|
| 2025.10.24 | ₩52,063 | ₩55,700 | ₩52,056 | ₩52,991 | +1.78% | 451.7만 |
|---|
| 2025.10.23 | ₩50,615 | ₩52,223 | ₩49,400 | ₩50,481 | -0.26% | 304.1만 |
|---|
| 2025.10.22 | ₩50,748 | ₩51,830 | ₩47,798 | ₩50,054 | -1.37% | 332.2만 |
|---|
| 2025.10.21 | ₩53,925 | ₩54,045 | ₩51,322 | ₩51,749 | -4.03% | 246.7만 |
|---|
| 2025.10.20 | ₩51,002 | ₩54,192 | ₩50,455 | ₩53,391 | +4.68% | 346.5만 |
|---|
| 2025.10.17 | ₩52,363 | ₩53,485 | ₩49,293 | ₩49,414 | -5.63% | 314.2만 |
|---|
| 2025.10.16 | ₩53,752 | ₩55,220 | ₩52,163 | ₩53,538 | -0.40% | 348.1만 |
|---|
| 2025.10.15 | ₩51,456 | ₩54,873 | ₩51,015 | ₩54,099 | +5.14% | 423.9만 |
|---|
| 2025.10.14 | ₩47,225 | ₩51,216 | ₩46,597 | ₩50,361 | +6.64% | 276.1만 |
|---|
| 2025.10.13 | ₩49,480 | ₩50,855 | ₩48,453 | ₩48,666 | -1.65% | 303.3만 |
|---|
| 2025.10.10 | ₩52,751 | ₩52,764 | ₩45,676 | ₩46,797 | -11.29% | 521.3만 |
|---|