시장 데이터를 불러오는 중
전체 종목
세일즈포스 과거 주가
Salesforce, Inc. Common Stock · CRM · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Salesforce, Inc. Common Stock · CRM · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩307,871 | ₩309,359 | ₩303,928 | ₩307,240 | -0.20% | 468만 |
| 2026.10.08 | ₩302,319 | ₩305,658 | ₩295,387 | ₩305,457 | +1.04% | 618.4만 |
| 2026.10.07 | ₩302,024 | ₩303,714 | ₩297,050 | ₩301,113 | -0.30% | 518.7만 |
| 2026.10.06 | ₩310,754 | ₩312,430 | ₩298,873 | ₩301,689 | -2.92% | 729.7만 |
| 2026.10.05 | ₩314,347 | ₩315,138 | ₩305,470 | ₩308,125 | -1.98% | 636.6만 |
| 2026.10.02 | ₩319,282 | ₩320,475 | ₩312,658 | ₩314,696 | -1.44% | 790.2만 |
| 2026.10.01 | ₩315,487 | ₩321,079 | ₩309,413 | ₩317,378 | +0.60% | 957.1만 |
| 2026.09.30 | ₩302,239 | ₩313,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩307,830 |
| +1.85% |
| 1122.8만 |
| 2026.09.29 | ₩304,746 | ₩307,039 | ₩299,597 | ₩302,118 | -0.86% | 1350.6만 |
|---|
| 2026.09.28 | ₩301,662 | ₩309,171 | ₩296,580 | ₩304,746 | +1.02% | 1032.8만 |
|---|
| 2026.09.25 | ₩317,834 | ₩320,971 | ₩312,939 | ₩313,797 | -1.27% | 873.6만 |
|---|
| 2026.09.24 | ₩322,674 | ₩324,618 | ₩317,793 | ₩319,429 | -1.01% | 1107.4만 |
|---|
| 2026.09.23 | ₩314,334 | ₩323,318 | ₩314,092 | ₩318,571 | +1.35% | 1235.4만 |
|---|
| 2026.09.22 | ₩323,827 | ₩325,088 | ₩308,152 | ₩312,805 | -3.40% | 1363.6만 |
|---|
| 2026.09.21 | ₩321,548 | ₩323,613 | ₩316,788 | ₩317,016 | -1.41% | 1058.2만 |
|---|
| 2026.09.18 | ₩327,515 | ₩327,515 | ₩317,190 | ₩319,027 | -2.59% | 2196.2만 |
|---|
| 2026.09.17 | ₩327,421 | ₩331,202 | ₩323,854 | ₩325,638 | -0.54% | 1661.1만 |
|---|
| 2026.09.16 | ₩337,706 | ₩343,807 | ₩334,689 | ₩335,949 | -0.52% | 942.4만 |
|---|
| 2026.09.15 | ₩344,464 | ₩351,772 | ₩342,037 | ₩342,801 | -0.48% | 1150.3만 |
|---|
| 2026.09.14 | ₩342,935 | ₩348,875 | ₩337,236 | ₩347,870 | +1.44% | 1296.4만 |
|---|
| 2026.09.11 | ₩324,525 | ₩335,962 | ₩324,525 | ₩332,168 | +2.36% | 973.8만 |
|---|
| 2026.09.10 | ₩328,990 | ₩333,214 | ₩324,163 | ₩325,839 | -0.96% | 1073.3만 |
|---|
| 2026.09.09 | ₩334,930 | ₩341,661 | ₩326,442 | ₩327,394 | -2.25% | 1185.4만 |
|---|
| 2026.09.08 | ₩340,213 | ₩340,589 | ₩329,714 | ₩334,045 | -1.81% | 1748.3만 |
|---|
| 2026.09.04 | ₩353,139 | ₩353,461 | ₩345,711 | ₩347,602 | -1.57% | 1049.1만 |
|---|
| 2026.09.03 | ₩351,289 | ₩359,723 | ₩350,779 | ₩354,574 | +0.94% | 1602.8만 |
|---|
| 2026.09.02 | ₩347,803 | ₩354,735 | ₩340,052 | ₩344,517 | -0.94% | 1439.4만 |
|---|
| 2026.09.01 | ₩341,943 | ₩351,745 | ₩340,924 | ₩346,100 | +1.22% | 1589.8만 |
|---|
| 2026.08.31 | ₩341,112 | ₩351,691 | ₩341,112 | ₩345,335 | +1.24% | 2247.2만 |
|---|
| 2026.08.28 | ₩335,855 | ₩353,367 | ₩333,884 | ₩343,270 | +2.21% | 3436.3만 |
|---|
| 2026.08.27 | ₩308,474 | ₩341,232 | ₩308,474 | ₩337,974 | +9.56% | 5551.8만 |
|---|
| 2026.08.26 | ₩268,100 | ₩276,815 | ₩266,772 | ₩275,716 | +2.84% | 1488.9만 |
|---|
| 2026.08.25 | ₩276,024 | ₩282,005 | ₩274,563 | ₩275,810 | -0.08% | 1008.2만 |
|---|
| 2026.08.24 | ₩279,470 | ₩285,840 | ₩278,089 | ₩280,329 | +0.31% | 958만 |
|---|
| 2026.08.21 | ₩275,662 | ₩283,024 | ₩274,522 | ₩280,476 | +1.75% | 968.5만 |
|---|
| 2026.08.20 | ₩275,179 | ₩278,746 | ₩272,203 | ₩275,461 | +0.10% | 1148.2만 |
|---|
| 2026.08.19 | ₩260,416 | ₩278,840 | ₩260,416 | ₩276,346 | +6.12% | 1784.4만 |
|---|
| 2026.08.18 | ₩260,255 | ₩267,389 | ₩259,102 | ₩263,004 | +1.06% | 1415.3만 |
|---|
| 2026.08.17 | ₩259,907 | ₩261,395 | ₩254,650 | ₩256,072 | -1.48% | 1437.9만 |
|---|
| 2026.08.14 | ₩271,867 | ₩274,080 | ₩261,905 | ₩263,098 | -3.23% | 866.5만 |
|---|
| 2026.08.13 | ₩263,943 | ₩272,189 | ₩256,635 | ₩270,017 | +2.30% | 1505.9만 |
|---|
| 2026.08.12 | ₩257,453 | ₩263,487 | ₩257,158 | ₩259,223 | +0.69% | 1278.8만 |
|---|
| 2026.08.11 | ₩264,077 | ₩267,362 | ₩262,146 | ₩264,788 | +0.27% | 1117.2만 |
|---|
| 2026.08.10 | ₩254,999 | ₩265,740 | ₩254,771 | ₩264,841 | +3.86% | 970.7만 |
|---|
| 2026.08.07 | ₩256,233 | ₩261,073 | ₩255,576 | ₩258,445 | +0.86% | 1139.3만 |
|---|
| 2026.08.06 | ₩245,975 | ₩250,775 | ₩245,385 | ₩250,440 | +1.82% | 1329.8만 |
|---|
| 2026.08.05 | ₩259,169 | ₩261,395 | ₩255,348 | ₩258,767 | -0.16% | 960.6만 |
|---|
| 2026.08.04 | ₩245,505 | ₩256,501 | ₩245,385 | ₩256,098 | +4.31% | 932.7만 |
|---|
| 2026.08.03 | ₩253,417 | ₩259,732 | ₩249,273 | ₩249,340 | -1.61% | 1290.8만 |
|---|
| 2026.07.31 | ₩238,278 | ₩247,329 | ₩237,380 | ₩246,752 | +3.56% | 969.2만 |
|---|
| 2026.07.30 | ₩242,689 | ₩244,728 | ₩235,864 | ₩242,314 | -0.15% | 1218.2만 |
|---|
| 2026.07.29 | ₩244,057 | ₩255,012 | ₩244,057 | ₩252,599 | +3.50% | 1814만 |
|---|
| 2026.07.28 | ₩237,219 | ₩247,450 | ₩237,219 | ₩243,373 | +2.59% | 1720.5만 |
|---|
| 2026.07.27 | ₩225,271 | ₩237,272 | ₩224,118 | ₩232,780 | +3.33% | 1731.2만 |
|---|
| 2026.07.24 | ₩215,054 | ₩220,511 | ₩213,941 | ₩219,452 | +2.05% | 1089.9만 |
|---|
| 2026.07.23 | ₩221,316 | ₩222,428 | ₩208,041 | ₩210,427 | -4.92% | 1277.5만 |
|---|
| 2026.07.22 | ₩227,242 | ₩227,376 | ₩217,507 | ₩218,567 | -3.82% | 1219.5만 |
|---|
| 2026.07.21 | ₩224,011 | ₩231,211 | ₩223,836 | ₩228,033 | +1.80% | 1283.2만 |
|---|
| 2026.07.20 | ₩225,083 | ₩235,180 | ₩223,260 | ₩233,035 | +3.53% | 1342.7만 |
|---|
| 2026.07.17 | ₩229,964 | ₩235,234 | ₩227,618 | ₩228,985 | -0.43% | 1019.2만 |
|---|
| 2026.07.16 | ₩229,079 | ₩234,041 | ₩223,769 | ₩231,547 | +1.08% | 1205.8만 |
|---|
| 2026.07.15 | ₩228,650 | ₩231,708 | ₩223,340 | ₩223,930 | -2.06% | 1332.8만 |
|---|
| 2026.07.14 | ₩217,883 | ₩229,763 | ₩216,515 | ₩224,681 | +3.12% | 1350.8만 |
|---|
| 2026.07.13 | ₩222,482 | ₩231,654 | ₩222,482 | ₩229,589 | +3.19% | 1402.1만 |
|---|
| 2026.07.10 | ₩222,053 | ₩222,992 | ₩217,789 | ₩218,996 | -1.38% | 832.2만 |
|---|
| 2026.07.09 | ₩212,305 | ₩219,639 | ₩209,824 | ₩217,896 | +2.63% | 1385.9만 |
|---|
| 2026.07.08 | ₩224,426 | ₩224,641 | ₩220,954 | ₩223,367 | -0.47% | 979.2만 |
|---|
| 2026.07.07 | ₩226,907 | ₩231,144 | ₩224,842 | ₩227,309 | +0.18% | 1305.8만 |
|---|
| 2026.07.06 | ₩219,894 | ₩224,896 | ₩217,722 | ₩222,120 | +1.01% | 1059.6만 |
|---|
| 2026.07.02 | ₩218,567 | ₩224,212 | ₩217,226 | ₩222,737 | +1.91% | 1048.6만 |
|---|
| 2026.07.01 | ₩217,521 | ₩222,335 | ₩216,153 | ₩218,875 | +0.62% | 1416.5만 |
|---|
| 2026.06.30 | ₩207,960 | ₩211,447 | ₩206,592 | ₩210,065 | +1.01% | 1369.1만 |
|---|
| 2026.06.29 | ₩214,906 | ₩216,904 | ₩211,460 | ₩211,768 | -1.46% | 1266.4만 |
|---|
| 2026.06.26 | ₩203,133 | ₩212,479 | ₩203,133 | ₩212,358 | +4.54% | 2126.8만 |
|---|
| 2026.06.25 | ₩201,148 | ₩206,499 | ₩199,499 | ₩201,390 | +0.12% | 1132.5만 |
|---|
| 2026.06.24 | ₩203,562 | ₩210,602 | ₩201,671 | ₩204,836 | +0.63% | 1314.7만 |
|---|
| 2026.06.23 | ₩203,347 | ₩208,081 | ₩202,275 | ₩205,721 | +1.17% | 2072.1만 |
|---|
| 2026.06.22 | ₩201,350 | ₩206,324 | ₩196,200 | ₩201,296 | -0.03% | 2050.3만 |
|---|
| 2026.06.18 | ₩204,796 | ₩207,129 | ₩200,867 | ₩203,522 | -0.62% | 5794.1만 |
|---|
| 2026.06.17 | ₩214,879 | ₩216,461 | ₩206,807 | ₩207,866 | -3.26% | 1998.6만 |
|---|
| 2026.06.16 | ₩219,988 | ₩222,992 | ₩215,214 | ₩216,837 | -1.43% | 1638.5만 |
|---|
| 2026.06.15 | ₩222,630 | ₩227,886 | ₩220,136 | ₩220,645 | -0.89% | 1354.2만 |
|---|
| 2026.06.12 | ₩220,900 | ₩223,313 | ₩216,421 | ₩222,442 | +0.70% | 1358.9만 |
|---|
| 2026.06.11 | ₩225,633 | ₩226,585 | ₩218,982 | ₩223,193 | -1.08% | 1666.6만 |
|---|
| 2026.06.10 | ₩228,758 | ₩235,368 | ₩227,993 | ₩229,187 | +0.19% | 1082.1만 |
|---|
| 2026.06.09 | ₩240,692 | ₩244,661 | ₩230,045 | ₩235,127 | -2.31% | 1542.8만 |
|---|
| 2026.06.08 | ₩246,605 | ₩248,093 | ₩243,655 | ₩244,781 | -0.74% | 1117.8만 |
|---|
| 2026.06.05 | ₩254,503 | ₩258,137 | ₩247,839 | ₩248,951 | -2.18% | 1318.4만 |
|---|
| 2026.06.04 | ₩265,243 | ₩265,619 | ₩249,555 | ₩253,095 | -4.58% | 1445.4만 |
|---|
| 2026.06.03 | ₩264,519 | ₩265,069 | ₩254,409 | ₩255,589 | -3.38% | 1415.4만 |
|---|
| 2026.06.02 | ₩269,548 | ₩274,067 | ₩262,495 | ₩269,306 | -0.09% | 1921.7만 |
|---|
| 2026.06.01 | ₩266,504 | ₩283,386 | ₩265,780 | ₩281,053 | +5.46% | 2759.5만 |
|---|
| 2026.05.29 | ₩241,684 | ₩260,322 | ₩241,389 | ₩256,246 | +6.03% | 3399.9만 |
|---|
| 2026.05.28 | ₩239,257 | ₩244,687 | ₩230,165 | ₩236,226 | -1.27% | 2255.9만 |
|---|
| 2026.05.27 | ₩238,680 | ₩246,618 | ₩237,192 | ₩238,023 | -0.28% | 1852.5만 |
|---|
| 2026.05.26 | ₩239,257 | ₩244,527 | ₩238,251 | ₩240,128 | +0.36% | 1361.7만 |
|---|
| 2026.05.22 | ₩241,147 | ₩245,854 | ₩238,251 | ₩241,456 | +0.13% | 1017.7만 |
|---|
| 2026.05.21 | ₩235,167 | ₩237,795 | ₩230,621 | ₩236,414 | +0.53% | 1094.9만 |
|---|
| 2026.05.20 | ₩236,052 | ₩241,778 | ₩232,432 | ₩241,496 | +2.31% | 1302.5만 |
|---|
| 2026.05.19 | ₩248,067 | ₩251,338 | ₩239,766 | ₩240,584 | -3.02% | 1751.1만 |
|---|
| 2026.05.18 | ₩231,828 | ₩242,408 | ₩230,367 | ₩240,665 | +3.81% | 1367.1만 |
|---|
| 2026.05.15 | ₩226,947 | ₩235,958 | ₩226,612 | ₩232,660 | +2.52% | 1388.3만 |
|---|
| 2026.05.14 | ₩222,589 | ₩227,081 | ₩220,350 | ₩224,708 | +0.95% | 974.9만 |
|---|
| 2026.05.13 | ₩227,658 | ₩227,658 | ₩220,913 | ₩222,375 | -2.32% | 1195.2만 |
|---|
| 2026.05.12 | ₩238,117 | ₩238,117 | ₩228,731 | ₩229,710 | -3.53% | 1021.4만 |
|---|
| 2026.05.11 | ₩241,241 | ₩244,714 | ₩236,414 | ₩237,996 | -1.35% | 1114.5만 |
|---|
| 2026.05.08 | ₩240,933 | ₩243,869 | ₩237,178 | ₩243,802 | +1.19% | 1512.4만 |
|---|
| 2026.05.07 | ₩247,530 | ₩252,867 | ₩246,726 | ₩249,863 | +0.94% | 1395.5만 |
|---|
| 2026.05.06 | ₩248,764 | ₩250,882 | ₩240,799 | ₩242,958 | -2.33% | 1130.3만 |
|---|
| 2026.05.05 | ₩248,804 | ₩251,271 | ₩242,837 | ₩250,735 | +0.78% | 974.1만 |
|---|
| 2026.05.04 | ₩247,047 | ₩255,187 | ₩246,685 | ₩248,710 | +0.67% | 844.5만 |
|---|
| 2026.05.01 | ₩244,299 | ₩249,461 | ₩239,686 | ₩246,484 | +0.89% | 1232.4만 |
|---|
| 2026.04.30 | ₩239,082 | ₩239,605 | ₩231,976 | ₩236,709 | -0.99% | 1440.8만 |
|---|
| 2026.04.29 | ₩240,289 | ₩243,749 | ₩237,809 | ₩242,998 | +1.13% | 688.3만 |
|---|
| 2026.04.28 | ₩244,620 | ₩247,289 | ₩243,132 | ₩243,132 | -0.61% | 871.2만 |
|---|
| 2026.04.27 | ₩239,029 | ₩247,114 | ₩238,023 | ₩241,603 | +1.08% | 1190.7만 |
|---|
| 2026.04.24 | ₩235,489 | ₩239,284 | ₩233,853 | ₩238,895 | +1.45% | 1081.8만 |
|---|
| 2026.04.23 | ₩238,090 | ₩239,847 | ₩228,825 | ₩232,378 | -2.40% | 2272만 |
|---|
| 2026.04.22 | ₩252,357 | ₩256,313 | ₩250,789 | ₩254,503 | +0.85% | 1456.6만 |
|---|
| 2026.04.21 | ₩250,212 | ₩259,545 | ₩246,860 | ₩250,896 | +0.27% | 1207.4만 |
|---|
| 2026.04.20 | ₩244,714 | ₩253,430 | ₩244,205 | ₩249,769 | +2.07% | 1438.2만 |
|---|
| 2026.04.17 | ₩248,643 | ₩252,062 | ₩242,743 | ₩244,232 | -1.77% | 1722.6만 |
|---|
| 2026.04.16 | ₩246,726 | ₩247,463 | ₩239,445 | ₩242,998 | -1.51% | 1186.7만 |
|---|
| 2026.04.15 | ₩233,612 | ₩240,852 | ₩231,815 | ₩238,144 | +1.94% | 1434만 |
|---|
| 2026.04.14 | ₩234,939 | ₩238,010 | ₩228,623 | ₩229,710 | -2.23% | 1312.4만 |
|---|
| 2026.04.13 | ₩223,997 | ₩232,512 | ₩222,281 | ₩231,734 | +3.45% | 1239.1만 |
|---|
| 2026.04.10 | ₩229,643 | ₩229,643 | ₩219,264 | ₩221,195 | -3.68% | 1810.9만 |
|---|
| 2026.04.09 | ₩232,204 | ₩233,705 | ₩224,091 | ₩229,093 | -1.34% | 2085.5만 |
|---|
| 2026.04.08 | ₩250,078 | ₩250,440 | ₩235,703 | ₩236,495 | -5.43% | 1347.2만 |
|---|
| 2026.04.07 | ₩247,999 | ₩250,185 | ₩244,071 | ₩245,331 | -1.08% | 1234.5만 |
|---|
| 2026.04.06 | ₩251,419 | ₩252,277 | ₩246,189 | ₩248,107 | -1.32% | 1439.1만 |
|---|
| 2026.04.02 | ₩248,469 | ₩251,526 | ₩243,481 | ₩250,990 | +1.01% | 1163.6만 |
|---|
| 2026.04.01 | ₩250,547 | ₩253,403 | ₩245,398 | ₩249,729 | -0.33% | 1167.8만 |
|---|
| 2026.03.31 | ₩247,932 | ₩252,760 | ₩244,459 | ₩250,306 | +0.96% | 1104.1만 |
|---|
| 2026.03.30 | ₩241,496 | ₩249,930 | ₩240,799 | ₩248,107 | +2.74% | 1161.8만 |
|---|
| 2026.03.27 | ₩246,726 | ₩246,873 | ₩239,780 | ₩240,437 | -2.55% | 990.2만 |
|---|
| 2026.03.26 | ₩242,944 | ₩251,379 | ₩240,732 | ₩248,925 | +2.46% | 1033.1만 |
|---|
| 2026.03.25 | ₩249,005 | ₩251,271 | ₩241,161 | ₩243,990 | -2.01% | 1256.5만 |
|---|
| 2026.03.24 | ₩257,641 | ₩257,641 | ₩244,433 | ₩245,412 | -4.75% | 1863.1만 |
|---|
| 2026.03.23 | ₩264,278 | ₩265,565 | ₩257,453 | ₩261,717 | -0.97% | 1397.6만 |
|---|
| 2026.03.20 | ₩259,075 | ₩262,374 | ₩254,771 | ₩261,985 | +1.12% | 2020.1만 |
|---|
| 2026.03.19 | ₩262,267 | ₩268,716 | ₩259,196 | ₩261,462 | -0.31% | 925.4만 |
|---|
| 2026.03.18 | ₩259,330 | ₩263,018 | ₩258,311 | ₩260,591 | +0.49% | 1052.5만 |
|---|
| 2026.03.17 | ₩265,793 | ₩271,371 | ₩260,738 | ₩261,891 | -1.47% | 1155.9만 |
|---|
| 2026.03.16 | ₩261,677 | ₩266,343 | ₩261,677 | ₩265,954 | +1.63% | 1342만 |
|---|
| 2026.03.13 | ₩267,818 | ₩269,521 | ₩257,118 | ₩258,566 | -3.45% | 1483.5만 |
|---|
| 2026.03.12 | ₩260,309 | ₩274,697 | ₩258,995 | ₩267,215 | +2.65% | 2631만 |
|---|
| 2026.03.11 | ₩263,353 | ₩267,577 | ₩256,501 | ₩260,309 | -1.16% | 958만 |
|---|
| 2026.03.10 | ₩264,506 | ₩267,603 | ₩255,576 | ₩261,355 | -1.19% | 1446.7만 |
|---|
| 2026.03.09 | ₩266,249 | ₩273,101 | ₩262,642 | ₩266,558 | +0.12% | 1075.5만 |
|---|
| 2026.03.06 | ₩269,239 | ₩272,149 | ₩264,653 | ₩271,009 | +0.66% | 965.7만 |
|---|
| 2026.03.05 | ₩260,617 | ₩274,107 | ₩260,456 | ₩270,044 | +3.62% | 1586.1만 |
|---|
| 2026.03.04 | ₩261,610 | ₩263,447 | ₩257,587 | ₩258,901 | -1.04% | 1158.4만 |
|---|
| 2026.03.03 | ₩255,777 | ₩266,397 | ₩254,208 | ₩262,883 | +2.78% | 1320.9만 |
|---|
| 2026.03.02 | ₩258,123 | ₩262,736 | ₩255,683 | ₩258,727 | +0.23% | 993.3만 |
|---|
| 2026.02.27 | ₩257,332 | ₩262,709 | ₩254,664 | ₩261,194 | +1.50% | 1634.7만 |
|---|
| 2026.02.26 | ₩263,835 | ₩269,575 | ₩256,554 | ₩267,469 | +1.38% | 2668.1만 |
|---|
| 2026.02.25 | ₩245,385 | ₩258,257 | ₩244,392 | ₩257,118 | +4.78% | 2187.5만 |
|---|
| 2026.02.24 | ₩238,197 | ₩252,988 | ₩236,374 | ₩248,630 | +4.38% | 1556.5만 |
|---|
| 2026.02.23 | ₩243,065 | ₩244,674 | ₩234,081 | ₩238,895 | -1.72% | 1549.9만 |
|---|
| 2026.02.20 | ₩248,496 | ₩257,091 | ₩246,364 | ₩248,281 | -0.09% | 1081.6만 |
|---|
| 2026.02.19 | ₩250,212 | ₩250,681 | ₩245,693 | ₩248,455 | -0.70% | 956.5만 |
|---|
| 2026.02.18 | ₩246,565 | ₩252,277 | ₩243,856 | ₩251,808 | +2.13% | 985.3만 |
|---|
| 2026.02.17 | ₩256,072 | ₩258,794 | ₩245,613 | ₩247,114 | -3.50% | 1369.3만 |
|---|
| 2026.02.13 | ₩249,997 | ₩259,397 | ₩247,128 | ₩254,396 | +1.76% | 1482.3만 |
|---|
| 2026.02.12 | ₩249,354 | ₩252,518 | ₩241,684 | ₩248,643 | -0.29% | 1684.9만 |
|---|
| 2026.02.11 | ₩258,995 | ₩259,692 | ₩243,789 | ₩248,067 | -4.22% | 1635만 |
|---|
| 2026.02.10 | ₩257,319 | ₩266,973 | ₩255,777 | ₩259,397 | +0.81% | 1339.3만 |
|---|
| 2026.02.09 | ₩253,832 | ₩261,744 | ₩249,045 | ₩260,175 | +2.50% | 1211.2만 |
|---|
| 2026.02.06 | ₩256,957 | ₩260,939 | ₩250,909 | ₩256,581 | -0.15% | 1365.3만 |
|---|
| 2026.02.05 | ₩260,121 | ₩267,590 | ₩253,149 | ₩254,731 | -2.07% | 2195.6만 |
|---|
| 2026.02.04 | ₩259,209 | ₩269,078 | ₩251,124 | ₩267,429 | +3.17% | 2301만 |
|---|
| 2026.02.03 | ₩274,885 | ₩275,635 | ₩258,941 | ₩263,326 | -4.20% | 2019.4만 |
|---|
| 2026.02.02 | ₩287,422 | ₩290,828 | ₩281,321 | ₩282,675 | -1.65% | 795.1만 |
|---|
| 2026.01.30 | ₩287,167 | ₩289,031 | ₩282,970 | ₩284,660 | -0.87% | 1109만 |
|---|
| 2026.01.29 | ₩290,533 | ₩291,351 | ₩279,953 | ₩287,060 | -1.20% | 1855.6만 |
|---|
| 2026.01.28 | ₩307,589 | ₩310,901 | ₩305,283 | ₩305,672 | -0.62% | 846.6만 |
|---|
| 2026.01.27 | ₩311,008 | ₩316,104 | ₩303,405 | ₩306,436 | -1.47% | 983.8만 |
|---|
| 2026.01.26 | ₩307,643 | ₩309,681 | ₩305,175 | ₩307,602 | -0.01% | 724만 |
|---|
| 2026.01.23 | ₩304,089 | ₩309,547 | ₩303,915 | ₩305,792 | +0.56% | 940.8만 |
|---|
| 2026.01.22 | ₩298,002 | ₩306,691 | ₩296,486 | ₩305,846 | +2.63% | 948.3만 |
|---|
| 2026.01.21 | ₩295,199 | ₩299,544 | ₩293,603 | ₩297,117 | +0.65% | 1261.7만 |
|---|
| 2026.01.20 | ₩299,745 | ₩305,645 | ₩294,140 | ₩295,092 | -1.55% | 1305.1만 |
|---|
| 2026.01.16 | ₩312,363 | ₩312,363 | ₩303,633 | ₩304,532 | -2.51% | 1390.3만 |
|---|
| 2026.01.15 | ₩317,820 | ₩320,261 | ₩310,646 | ₩313,140 | -1.47% | 1149만 |
|---|
| 2026.01.14 | ₩320,716 | ₩324,820 | ₩317,069 | ₩321,239 | +0.16% | 1014.9만 |
|---|
| 2026.01.13 | ₩345,496 | ₩349,854 | ₩322,299 | ₩323,237 | -6.44% | 1366.1만 |
|---|
| 2026.01.12 | ₩347,293 | ₩350,726 | ₩342,962 | ₩347,829 | +0.15% | 492.8만 |
|---|
| 2026.01.09 | ₩348,634 | ₩350,015 | ₩343,954 | ₩348,554 | -0.02% | 517.4만 |
|---|
| 2026.01.08 | ₩354,534 | ₩355,607 | ₩349,184 | ₩349,345 | -1.46% | 524.4만 |
|---|
| 2026.01.07 | ₩353,327 | ₩359,133 | ₩353,327 | ₩356,840 | +0.99% | 597.6만 |
|---|
| 2026.01.06 | ₩342,198 | ₩353,394 | ₩341,930 | ₩352,523 | +3.02% | 610.3만 |
|---|
| 2026.01.05 | ₩340,079 | ₩348,084 | ₩338,322 | ₩343,619 | +1.04% | 642.2만 |
|---|
| 2026.01.02 | ₩355,339 | ₩355,848 | ₩338,550 | ₩340,079 | -4.29% | 968.1만 |
|---|
| 2025.12.31 | ₩355,727 | ₩356,813 | ₩354,521 | ₩355,218 | -0.14% | 336.8만 |
|---|
| 2025.12.30 | ₩357,564 | ₩359,737 | ₩355,781 | ₩356,572 | -0.28% | 329.2만 |
|---|
| 2025.12.29 | ₩354,950 | ₩360,850 | ₩354,950 | ₩356,988 | +0.57% | 430만 |
|---|
| 2025.12.26 | ₩355,070 | ₩359,241 | ₩355,070 | ₩356,787 | +0.48% | 245.6만 |
|---|
| 2025.12.24 | ₩352,965 | ₩357,082 | ₩352,053 | ₩355,687 | +0.77% | 207.7만 |
|---|
| 2025.12.23 | ₩352,281 | ₩354,319 | ₩349,331 | ₩353,233 | +0.27% | 474.5만 |
|---|
| 2025.12.22 | ₩349,465 | ₩354,842 | ₩346,502 | ₩354,842 | +1.54% | 566.4만 |
|---|
| 2025.12.19 | ₩349,546 | ₩351,369 | ₩342,600 | ₩348,513 | -0.30% | 2073.2만 |
|---|
| 2025.12.18 | ₩346,515 | ₩348,728 | ₩343,485 | ₩345,751 | -0.22% | 565.4만 |
|---|
| 2025.12.17 | ₩343,713 | ₩351,276 | ₩343,606 | ₩346,140 | +0.71% | 626.9만 |
|---|
| 2025.12.16 | ₩340,589 | ₩343,083 | ₩338,054 | ₩341,809 | +0.36% | 614.5만 |
|---|
| 2025.12.15 | ₩350,256 | ₩351,691 | ₩339,368 | ₩341,366 | -2.54% | 1027.2만 |
|---|
| 2025.12.12 | ₩353,354 | ₩354,655 | ₩349,854 | ₩351,624 | -0.49% | 600.7만 |
|---|
| 2025.12.11 | ₩353,327 | ₩359,227 | ₩349,666 | ₩351,785 | -0.44% | 778.4만 |
|---|
| 2025.12.10 | ₩349,640 | ₩356,586 | ₩347,494 | ₩354,266 | +1.32% | 889.5만 |
|---|
| 2025.12.09 | ₩348,634 | ₩351,651 | ₩347,293 | ₩350,002 | +0.39% | 804.6만 |
|---|
| 2025.12.08 | ₩351,155 | ₩354,373 | ₩343,726 | ₩348,004 | -0.90% | 1080.5만 |
|---|
| 2025.12.05 | ₩336,338 | ₩351,155 | ₩334,555 | ₩349,398 | +3.88% | 1585.2만 |
|---|
| 2025.12.04 | ₩326,764 | ₩333,844 | ₩318,598 | ₩331,819 | +1.55% | 2091.2만 |
|---|
| 2025.12.03 | ₩315,594 | ₩320,824 | ₩312,644 | ₩320,100 | +1.43% | 1378.2만 |
|---|
| 2025.12.02 | ₩312,457 | ₩317,324 | ₩310,579 | ₩314,723 | +0.73% | 762.6만 |
|---|
| 2025.12.01 | ₩306,624 | ₩314,106 | ₩306,530 | ₩312,202 | +1.82% | 563.5만 |
|---|
| 2025.11.28 | ₩307,066 | ₩311,840 | ₩306,570 | ₩309,131 | +0.67% | 369.2만 |
|---|
| 2025.11.26 | ₩309,091 | ₩312,188 | ₩303,043 | ₩305,926 | -1.02% | 850.7만 |
|---|
| 2025.11.25 | ₩304,116 | ₩314,615 | ₩303,741 | ₩313,932 | +3.23% | 1023.3만 |
|---|
| 2025.11.24 | ₩304,840 | ₩306,852 | ₩301,756 | ₩304,143 | -0.23% | 856.3만 |
|---|
| 2025.11.21 | ₩301,515 | ₩306,637 | ₩297,626 | ₩304,532 | +1.00% | 747.9만 |
|---|
| 2025.11.20 | ₩307,401 | ₩309,842 | ₩299,423 | ₩302,199 | -1.69% | 752.1만 |
|---|
| 2025.11.19 | ₩311,089 | ₩311,464 | ₩301,783 | ₩305,564 | -1.78% | 971.1만 |
|---|
| 2025.11.18 | ₩316,774 | ₩318,853 | ₩308,769 | ₩313,100 | -1.16% | 804.5만 |
|---|
| 2025.11.17 | ₩324,592 | ₩325,611 | ₩315,903 | ₩317,834 | -2.08% | 528.1만 |
|---|
| 2025.11.14 | ₩319,550 | ₩328,762 | ₩318,356 | ₩326,724 | +2.24% | 551.3만 |
|---|
| 2025.11.13 | ₩328,856 | ₩329,727 | ₩321,695 | ₩322,393 | -1.97% | 554.2만 |
|---|
| 2025.11.12 | ₩329,513 | ₩333,120 | ₩326,751 | ₩329,888 | +0.11% | 427.8만 |
|---|
| 2025.11.11 | ₩324,364 | ₩329,459 | ₩323,371 | ₩327,850 | +1.07% | 576.3만 |
|---|
| 2025.11.10 | ₩321,816 | ₩324,377 | ₩315,219 | ₩324,109 | +0.71% | 648.7만 |
|---|
| 2025.11.07 | ₩316,654 | ₩323,117 | ₩316,171 | ₩321,655 | +1.58% | 574.2만 |
|---|
| 2025.11.06 | ₩335,949 | ₩335,949 | ₩314,414 | ₩320,837 | -4.50% | 1104.2만 |
|---|
| 2025.11.05 | ₩341,527 | ₩344,383 | ₩337,920 | ₩338,819 | -0.79% | 524.1만 |
|---|
| 2025.11.04 | ₩346,153 | ₩347,642 | ₩339,865 | ₩341,179 | -1.44% | 679.2만 |
|---|
| 2025.11.03 | ₩348,634 | ₩350,726 | ₩342,064 | ₩350,431 | +0.52% | 705.4만 |
|---|
| 2025.10.31 | ₩341,661 | ₩351,074 | ₩338,752 | ₩349,184 | +2.20% | 687.8만 |
|---|
| 2025.10.30 | ₩335,895 | ₩347,669 | ₩335,225 | ₩344,142 | +2.46% | 776.8만 |
|---|
| 2025.10.29 | ₩337,907 | ₩340,012 | ₩333,938 | ₩337,183 | -0.21% | 790.4만 |
|---|
| 2025.10.28 | ₩342,560 | ₩347,079 | ₩340,776 | ₩340,937 | -0.47% | 643.6만 |
|---|
| 2025.10.27 | ₩344,719 | ₩346,086 | ₩341,822 | ₩342,560 | -0.63% | 494.2만 |
|---|
| 2025.10.24 | ₩345,174 | ₩346,623 | ₩340,589 | ₩341,702 | -1.01% | 549.1만 |
|---|
| 2025.10.23 | ₩345,416 | ₩346,703 | ₩340,750 | ₩341,997 | -0.99% | 611만 |
|---|
| 2025.10.22 | ₩351,584 | ₩351,852 | ₩343,954 | ₩344,129 | -2.12% | 937만 |
|---|
| 2025.10.21 | ₩341,259 | ₩358,195 | ₩340,589 | ₩353,206 | +3.50% | 1335.5만 |
|---|
| 2025.10.20 | ₩328,521 | ₩342,466 | ₩327,582 | ₩340,964 | +3.79% | 996.4만 |
|---|
| 2025.10.17 | ₩330,626 | ₩336,271 | ₩324,712 | ₩325,946 | -1.42% | 1085.1만 |
|---|
| 2025.10.16 | ₩339,502 | ₩344,263 | ₩325,396 | ₩329,861 | -2.84% | 2487만 |
|---|
| 2025.10.15 | ₩322,983 | ₩323,586 | ₩316,318 | ₩317,230 | -1.78% | 838.9만 |
|---|
| 2025.10.14 | ₩332,691 | ₩332,919 | ₩321,213 | ₩321,508 | -3.36% | 912.4만 |
|---|
| 2025.10.13 | ₩325,691 | ₩334,353 | ₩324,994 | ₩333,549 | +2.41% | 827.7만 |
|---|
| 2025.10.10 | ₩330,559 | ₩333,951 | ₩322,781 | ₩324,069 | -1.96% | 798.8만 |
|---|