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 | ₩306,984 | ₩308,469 | ₩303,053 | ₩306,356 | -0.20% | 468만 |
| 2026.10.08 | ₩301,449 | ₩304,778 | ₩294,537 | ₩304,578 | +1.04% | 618.4만 |
| 2026.10.07 | ₩301,155 | ₩302,840 | ₩296,194 | ₩300,246 | -0.30% | 518.7만 |
| 2026.10.06 | ₩309,859 | ₩311,530 | ₩298,013 | ₩300,821 | -2.92% | 729.7만 |
| 2026.10.05 | ₩313,442 | ₩314,231 | ₩304,591 | ₩307,238 | -1.98% | 636.6만 |
| 2026.10.02 | ₩318,363 | ₩319,553 | ₩311,758 | ₩313,790 | -1.44% | 790.2만 |
| 2026.10.01 | ₩314,579 | ₩320,154 | ₩308,522 | ₩316,464 | +0.60% | 957.1만 |
| 2026.09.30 | ₩301,369 | ₩312,546 | ₩300,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩306,944 |
| +1.85% |
| 1122.8만 |
| 2026.09.29 | ₩303,869 | ₩306,155 | ₩298,735 | ₩301,248 | -0.86% | 1350.6만 |
|---|
| 2026.09.28 | ₩300,794 | ₩308,281 | ₩295,726 | ₩303,869 | +1.02% | 1032.8만 |
|---|
| 2026.09.25 | ₩316,919 | ₩320,047 | ₩312,038 | ₩312,894 | -1.27% | 873.6만 |
|---|
| 2026.09.24 | ₩321,745 | ₩323,684 | ₩316,878 | ₩318,510 | -1.01% | 1107.4만 |
|---|
| 2026.09.23 | ₩313,429 | ₩322,387 | ₩313,188 | ₩317,654 | +1.35% | 1235.4만 |
|---|
| 2026.09.22 | ₩322,895 | ₩324,152 | ₩307,265 | ₩311,905 | -3.40% | 1363.6만 |
|---|
| 2026.09.21 | ₩320,622 | ₩322,681 | ₩315,876 | ₩316,103 | -1.41% | 1058.2만 |
|---|
| 2026.09.18 | ₩326,572 | ₩326,572 | ₩316,277 | ₩318,109 | -2.59% | 2196.2만 |
|---|
| 2026.09.17 | ₩326,478 | ₩330,249 | ₩322,922 | ₩324,700 | -0.54% | 1661.1만 |
|---|
| 2026.09.16 | ₩336,734 | ₩342,817 | ₩333,725 | ₩334,982 | -0.52% | 942.4만 |
|---|
| 2026.09.15 | ₩343,472 | ₩350,759 | ₩341,052 | ₩341,814 | -0.48% | 1150.3만 |
|---|
| 2026.09.14 | ₩341,948 | ₩347,871 | ₩336,266 | ₩346,868 | +1.44% | 1296.4만 |
|---|
| 2026.09.11 | ₩323,590 | ₩334,995 | ₩323,590 | ₩331,212 | +2.36% | 973.8만 |
|---|
| 2026.09.10 | ₩328,043 | ₩332,254 | ₩323,229 | ₩324,901 | -0.96% | 1073.3만 |
|---|
| 2026.09.09 | ₩333,966 | ₩340,678 | ₩325,502 | ₩326,452 | -2.25% | 1185.4만 |
|---|
| 2026.09.08 | ₩339,234 | ₩339,608 | ₩328,765 | ₩333,083 | -1.81% | 1748.3만 |
|---|
| 2026.09.04 | ₩352,123 | ₩352,444 | ₩344,716 | ₩346,601 | -1.57% | 1049.1만 |
|---|
| 2026.09.03 | ₩350,278 | ₩358,688 | ₩349,770 | ₩353,553 | +0.94% | 1602.8만 |
|---|
| 2026.09.02 | ₩346,801 | ₩353,714 | ₩339,073 | ₩343,526 | -0.94% | 1439.4만 |
|---|
| 2026.09.01 | ₩340,959 | ₩350,732 | ₩339,942 | ₩345,103 | +1.22% | 1589.8만 |
|---|
| 2026.08.31 | ₩340,130 | ₩350,679 | ₩340,130 | ₩344,341 | +1.24% | 2247.2만 |
|---|
| 2026.08.28 | ₩334,888 | ₩352,350 | ₩332,923 | ₩342,282 | +2.21% | 3436.3만 |
|---|
| 2026.08.27 | ₩307,586 | ₩340,250 | ₩307,586 | ₩337,001 | +9.56% | 5551.8만 |
|---|
| 2026.08.26 | ₩267,328 | ₩276,019 | ₩266,004 | ₩274,922 | +2.84% | 1488.9만 |
|---|
| 2026.08.25 | ₩275,230 | ₩281,193 | ₩273,772 | ₩275,016 | -0.08% | 1008.2만 |
|---|
| 2026.08.24 | ₩278,666 | ₩285,017 | ₩277,289 | ₩279,522 | +0.31% | 958만 |
|---|
| 2026.08.21 | ₩274,869 | ₩282,209 | ₩273,732 | ₩279,669 | +1.75% | 968.5만 |
|---|
| 2026.08.20 | ₩274,387 | ₩277,944 | ₩271,419 | ₩274,668 | +0.10% | 1148.2만 |
|---|
| 2026.08.19 | ₩259,667 | ₩278,037 | ₩259,667 | ₩275,551 | +6.12% | 1784.4만 |
|---|
| 2026.08.18 | ₩259,506 | ₩266,619 | ₩258,356 | ₩262,247 | +1.06% | 1415.3만 |
|---|
| 2026.08.17 | ₩259,158 | ₩260,643 | ₩253,917 | ₩255,335 | -1.48% | 1437.9만 |
|---|
| 2026.08.14 | ₩271,085 | ₩273,291 | ₩261,151 | ₩262,341 | -3.23% | 866.5만 |
|---|
| 2026.08.13 | ₩263,183 | ₩271,406 | ₩255,896 | ₩269,240 | +2.30% | 1505.9만 |
|---|
| 2026.08.12 | ₩256,712 | ₩262,728 | ₩256,418 | ₩258,477 | +0.69% | 1278.8만 |
|---|
| 2026.08.11 | ₩263,317 | ₩266,592 | ₩261,391 | ₩264,025 | +0.27% | 1117.2만 |
|---|
| 2026.08.10 | ₩254,265 | ₩264,975 | ₩254,038 | ₩264,079 | +3.86% | 970.7만 |
|---|
| 2026.08.07 | ₩255,495 | ₩260,322 | ₩254,840 | ₩257,701 | +0.86% | 1139.3만 |
|---|
| 2026.08.06 | ₩245,267 | ₩250,053 | ₩244,678 | ₩249,719 | +1.82% | 1329.8만 |
|---|
| 2026.08.05 | ₩258,423 | ₩260,643 | ₩254,613 | ₩258,022 | -0.16% | 960.6만 |
|---|
| 2026.08.04 | ₩244,799 | ₩255,762 | ₩244,678 | ₩255,361 | +4.31% | 932.7만 |
|---|
| 2026.08.03 | ₩252,687 | ₩258,985 | ₩248,556 | ₩248,623 | -1.61% | 1290.8만 |
|---|
| 2026.07.31 | ₩237,592 | ₩246,617 | ₩236,696 | ₩246,042 | +3.56% | 969.2만 |
|---|
| 2026.07.30 | ₩241,991 | ₩244,023 | ₩235,185 | ₩241,617 | -0.15% | 1218.2만 |
|---|
| 2026.07.29 | ₩243,355 | ₩254,278 | ₩243,355 | ₩251,872 | +3.50% | 1814만 |
|---|
| 2026.07.28 | ₩236,536 | ₩246,737 | ₩236,536 | ₩242,673 | +2.59% | 1720.5만 |
|---|
| 2026.07.27 | ₩224,623 | ₩236,589 | ₩223,473 | ₩232,110 | +3.33% | 1731.2만 |
|---|
| 2026.07.24 | ₩214,434 | ₩219,876 | ₩213,325 | ₩218,820 | +2.05% | 1089.9만 |
|---|
| 2026.07.23 | ₩220,678 | ₩221,788 | ₩207,442 | ₩209,822 | -4.92% | 1277.5만 |
|---|
| 2026.07.22 | ₩226,588 | ₩226,722 | ₩216,881 | ₩217,938 | -3.82% | 1219.5만 |
|---|
| 2026.07.21 | ₩223,366 | ₩230,546 | ₩223,192 | ₩227,377 | +1.80% | 1283.2만 |
|---|
| 2026.07.20 | ₩224,436 | ₩234,503 | ₩222,617 | ₩232,364 | +3.53% | 1342.7만 |
|---|
| 2026.07.17 | ₩229,302 | ₩234,557 | ₩226,963 | ₩228,326 | -0.43% | 1019.2만 |
|---|
| 2026.07.16 | ₩228,420 | ₩233,367 | ₩223,125 | ₩230,880 | +1.08% | 1205.8만 |
|---|
| 2026.07.15 | ₩227,992 | ₩231,041 | ₩222,697 | ₩223,286 | -2.06% | 1332.8만 |
|---|
| 2026.07.14 | ₩217,256 | ₩229,102 | ₩215,892 | ₩224,034 | +3.12% | 1350.8만 |
|---|
| 2026.07.13 | ₩221,842 | ₩230,987 | ₩221,842 | ₩228,928 | +3.19% | 1402.1만 |
|---|
| 2026.07.10 | ₩221,414 | ₩222,350 | ₩217,162 | ₩218,365 | -1.38% | 832.2만 |
|---|
| 2026.07.09 | ₩211,694 | ₩219,007 | ₩209,220 | ₩217,269 | +2.63% | 1385.9만 |
|---|
| 2026.07.08 | ₩223,780 | ₩223,994 | ₩220,317 | ₩222,724 | -0.47% | 979.2만 |
|---|
| 2026.07.07 | ₩226,254 | ₩230,479 | ₩224,195 | ₩226,655 | +0.18% | 1305.8만 |
|---|
| 2026.07.06 | ₩219,261 | ₩224,248 | ₩217,095 | ₩221,481 | +1.01% | 1059.6만 |
|---|
| 2026.07.02 | ₩217,938 | ₩223,566 | ₩216,600 | ₩222,096 | +1.91% | 1048.6만 |
|---|
| 2026.07.01 | ₩216,895 | ₩221,695 | ₩215,531 | ₩218,245 | +0.62% | 1416.5만 |
|---|
| 2026.06.30 | ₩207,362 | ₩210,838 | ₩205,998 | ₩209,461 | +1.01% | 1369.1만 |
|---|
| 2026.06.29 | ₩214,287 | ₩216,280 | ₩210,851 | ₩211,159 | -1.46% | 1266.4만 |
|---|
| 2026.06.26 | ₩202,548 | ₩211,867 | ₩202,548 | ₩211,747 | +4.54% | 2126.8만 |
|---|
| 2026.06.25 | ₩200,569 | ₩205,904 | ₩198,925 | ₩200,810 | +0.12% | 1132.5만 |
|---|
| 2026.06.24 | ₩202,976 | ₩209,995 | ₩201,091 | ₩204,246 | +0.63% | 1314.7만 |
|---|
| 2026.06.23 | ₩202,762 | ₩207,482 | ₩201,692 | ₩205,129 | +1.17% | 2072.1만 |
|---|
| 2026.06.22 | ₩200,770 | ₩205,730 | ₩195,636 | ₩200,716 | -0.03% | 2050.3만 |
|---|
| 2026.06.18 | ₩204,206 | ₩206,533 | ₩200,289 | ₩202,936 | -0.62% | 5794.1만 |
|---|
| 2026.06.17 | ₩214,261 | ₩215,838 | ₩206,212 | ₩207,268 | -3.26% | 1998.6만 |
|---|
| 2026.06.16 | ₩219,355 | ₩222,350 | ₩214,595 | ₩216,213 | -1.43% | 1638.5만 |
|---|
| 2026.06.15 | ₩221,989 | ₩227,230 | ₩219,502 | ₩220,010 | -0.89% | 1354.2만 |
|---|
| 2026.06.12 | ₩220,264 | ₩222,671 | ₩215,798 | ₩221,802 | +0.70% | 1358.9만 |
|---|
| 2026.06.11 | ₩224,984 | ₩225,933 | ₩218,352 | ₩222,550 | -1.08% | 1666.6만 |
|---|
| 2026.06.10 | ₩228,099 | ₩234,691 | ₩227,337 | ₩228,527 | +0.19% | 1082.1만 |
|---|
| 2026.06.09 | ₩239,999 | ₩243,956 | ₩229,383 | ₩234,450 | -2.31% | 1542.8만 |
|---|
| 2026.06.08 | ₩245,895 | ₩247,379 | ₩242,954 | ₩244,077 | -0.74% | 1117.8만 |
|---|
| 2026.06.05 | ₩253,770 | ₩257,394 | ₩247,125 | ₩248,235 | -2.18% | 1318.4만 |
|---|
| 2026.06.04 | ₩264,480 | ₩264,854 | ₩248,837 | ₩252,366 | -4.58% | 1445.4만 |
|---|
| 2026.06.03 | ₩263,758 | ₩264,306 | ₩253,677 | ₩254,853 | -3.38% | 1415.4만 |
|---|
| 2026.06.02 | ₩268,772 | ₩273,278 | ₩261,739 | ₩268,531 | -0.09% | 1921.7만 |
|---|
| 2026.06.01 | ₩265,737 | ₩282,570 | ₩265,015 | ₩280,244 | +5.46% | 2759.5만 |
|---|
| 2026.05.29 | ₩240,988 | ₩259,573 | ₩240,694 | ₩255,508 | +6.03% | 3399.9만 |
|---|
| 2026.05.28 | ₩238,568 | ₩243,983 | ₩229,503 | ₩235,546 | -1.27% | 2255.9만 |
|---|
| 2026.05.27 | ₩237,993 | ₩245,908 | ₩236,509 | ₩237,338 | -0.28% | 1852.5만 |
|---|
| 2026.05.26 | ₩238,568 | ₩243,823 | ₩237,565 | ₩239,437 | +0.36% | 1361.7만 |
|---|
| 2026.05.22 | ₩240,453 | ₩245,146 | ₩237,565 | ₩240,761 | +0.13% | 1017.7만 |
|---|
| 2026.05.21 | ₩234,490 | ₩237,111 | ₩229,958 | ₩235,734 | +0.53% | 1094.9만 |
|---|
| 2026.05.20 | ₩235,373 | ₩241,082 | ₩231,763 | ₩240,801 | +2.31% | 1302.5만 |
|---|
| 2026.05.19 | ₩247,352 | ₩250,615 | ₩239,076 | ₩239,892 | -3.02% | 1751.1만 |
|---|
| 2026.05.18 | ₩231,161 | ₩241,710 | ₩229,703 | ₩239,972 | +3.81% | 1367.1만 |
|---|
| 2026.05.15 | ₩226,294 | ₩235,279 | ₩225,960 | ₩231,990 | +2.52% | 1388.3만 |
|---|
| 2026.05.14 | ₩221,949 | ₩226,428 | ₩219,716 | ₩224,061 | +0.95% | 974.9만 |
|---|
| 2026.05.13 | ₩227,003 | ₩227,003 | ₩220,277 | ₩221,735 | -2.32% | 1195.2만 |
|---|
| 2026.05.12 | ₩237,432 | ₩237,432 | ₩228,072 | ₩229,048 | -3.53% | 1021.4만 |
|---|
| 2026.05.11 | ₩240,547 | ₩244,010 | ₩235,734 | ₩237,311 | -1.35% | 1114.5만 |
|---|
| 2026.05.08 | ₩240,239 | ₩243,167 | ₩236,496 | ₩243,101 | +1.19% | 1512.4만 |
|---|
| 2026.05.07 | ₩246,818 | ₩252,139 | ₩246,015 | ₩249,144 | +0.94% | 1395.5만 |
|---|
| 2026.05.06 | ₩248,048 | ₩250,160 | ₩240,106 | ₩242,258 | -2.33% | 1130.3만 |
|---|
| 2026.05.05 | ₩248,088 | ₩250,548 | ₩242,138 | ₩250,013 | +0.78% | 974.1만 |
|---|
| 2026.05.04 | ₩246,336 | ₩254,452 | ₩245,975 | ₩247,994 | +0.67% | 844.5만 |
|---|
| 2026.05.01 | ₩243,595 | ₩248,743 | ₩238,996 | ₩245,775 | +0.89% | 1232.4만 |
|---|
| 2026.04.30 | ₩238,394 | ₩238,916 | ₩231,308 | ₩236,028 | -0.99% | 1440.8만 |
|---|
| 2026.04.29 | ₩239,598 | ₩243,047 | ₩237,124 | ₩242,298 | +1.13% | 688.3만 |
|---|
| 2026.04.28 | ₩243,916 | ₩246,577 | ₩242,432 | ₩242,432 | -0.61% | 871.2만 |
|---|
| 2026.04.27 | ₩238,341 | ₩246,403 | ₩237,338 | ₩240,908 | +1.08% | 1190.7만 |
|---|
| 2026.04.24 | ₩234,811 | ₩238,595 | ₩233,180 | ₩238,207 | +1.45% | 1081.8만 |
|---|
| 2026.04.23 | ₩237,405 | ₩239,156 | ₩228,166 | ₩231,709 | -2.40% | 2272만 |
|---|
| 2026.04.22 | ₩251,631 | ₩255,575 | ₩250,067 | ₩253,770 | +0.85% | 1456.6만 |
|---|
| 2026.04.21 | ₩249,492 | ₩258,797 | ₩246,149 | ₩250,174 | +0.27% | 1207.4만 |
|---|
| 2026.04.20 | ₩244,010 | ₩252,701 | ₩243,502 | ₩249,050 | +2.07% | 1438.2만 |
|---|
| 2026.04.17 | ₩247,927 | ₩251,337 | ₩242,044 | ₩243,528 | -1.77% | 1722.6만 |
|---|
| 2026.04.16 | ₩246,015 | ₩246,751 | ₩238,755 | ₩242,298 | -1.51% | 1186.7만 |
|---|
| 2026.04.15 | ₩232,939 | ₩240,159 | ₩231,147 | ₩237,458 | +1.94% | 1434만 |
|---|
| 2026.04.14 | ₩234,263 | ₩237,325 | ₩227,965 | ₩229,048 | -2.23% | 1312.4만 |
|---|
| 2026.04.13 | ₩223,353 | ₩231,843 | ₩221,641 | ₩231,067 | +3.45% | 1239.1만 |
|---|
| 2026.04.10 | ₩228,981 | ₩228,981 | ₩218,633 | ₩220,558 | -3.68% | 1810.9만 |
|---|
| 2026.04.09 | ₩231,535 | ₩233,033 | ₩223,446 | ₩228,433 | -1.34% | 2085.5만 |
|---|
| 2026.04.08 | ₩249,358 | ₩249,719 | ₩235,025 | ₩235,814 | -5.43% | 1347.2만 |
|---|
| 2026.04.07 | ₩247,286 | ₩249,465 | ₩243,368 | ₩244,625 | -1.08% | 1234.5만 |
|---|
| 2026.04.06 | ₩250,695 | ₩251,551 | ₩245,481 | ₩247,393 | -1.32% | 1439.1만 |
|---|
| 2026.04.02 | ₩247,754 | ₩250,802 | ₩242,780 | ₩250,267 | +1.01% | 1163.6만 |
|---|
| 2026.04.01 | ₩249,826 | ₩252,674 | ₩244,692 | ₩249,010 | -0.33% | 1167.8만 |
|---|
| 2026.03.31 | ₩247,219 | ₩252,032 | ₩243,756 | ₩249,585 | +0.96% | 1104.1만 |
|---|
| 2026.03.30 | ₩240,801 | ₩249,211 | ₩240,106 | ₩247,393 | +2.74% | 1161.8만 |
|---|
| 2026.03.27 | ₩246,015 | ₩246,162 | ₩239,090 | ₩239,745 | -2.55% | 990.2만 |
|---|
| 2026.03.26 | ₩242,245 | ₩250,655 | ₩240,039 | ₩248,208 | +2.46% | 1033.1만 |
|---|
| 2026.03.25 | ₩248,288 | ₩250,548 | ₩240,467 | ₩243,288 | -2.01% | 1256.5만 |
|---|
| 2026.03.24 | ₩256,899 | ₩256,899 | ₩243,729 | ₩244,705 | -4.75% | 1863.1만 |
|---|
| 2026.03.23 | ₩263,517 | ₩264,801 | ₩256,712 | ₩260,963 | -0.97% | 1397.6만 |
|---|
| 2026.03.20 | ₩258,330 | ₩261,619 | ₩254,038 | ₩261,231 | +1.12% | 2020.1만 |
|---|
| 2026.03.19 | ₩261,512 | ₩267,943 | ₩258,450 | ₩260,709 | -0.31% | 925.4만 |
|---|
| 2026.03.18 | ₩258,584 | ₩262,260 | ₩257,567 | ₩259,840 | +0.49% | 1052.5만 |
|---|
| 2026.03.17 | ₩265,028 | ₩270,590 | ₩259,987 | ₩261,137 | -1.47% | 1155.9만 |
|---|
| 2026.03.16 | ₩260,923 | ₩265,576 | ₩260,923 | ₩265,189 | +1.63% | 1342만 |
|---|
| 2026.03.13 | ₩267,047 | ₩268,745 | ₩256,377 | ₩257,821 | -3.45% | 1483.5만 |
|---|
| 2026.03.12 | ₩259,560 | ₩273,906 | ₩258,249 | ₩266,445 | +2.65% | 2631만 |
|---|
| 2026.03.11 | ₩262,595 | ₩266,806 | ₩255,762 | ₩259,560 | -1.16% | 958만 |
|---|
| 2026.03.10 | ₩263,745 | ₩266,833 | ₩254,840 | ₩260,602 | -1.19% | 1446.7만 |
|---|
| 2026.03.09 | ₩265,483 | ₩272,315 | ₩261,886 | ₩265,790 | +0.12% | 1075.5만 |
|---|
| 2026.03.06 | ₩268,464 | ₩271,366 | ₩263,892 | ₩270,229 | +0.66% | 965.7만 |
|---|
| 2026.03.05 | ₩259,867 | ₩273,318 | ₩259,707 | ₩269,266 | +3.62% | 1586.1만 |
|---|
| 2026.03.04 | ₩260,857 | ₩262,688 | ₩256,845 | ₩258,156 | -1.04% | 1158.4만 |
|---|
| 2026.03.03 | ₩255,040 | ₩265,630 | ₩253,476 | ₩262,127 | +2.78% | 1320.9만 |
|---|
| 2026.03.02 | ₩257,380 | ₩261,980 | ₩254,947 | ₩257,982 | +0.23% | 993.3만 |
|---|
| 2026.02.27 | ₩256,591 | ₩261,953 | ₩253,931 | ₩260,442 | +1.50% | 1634.7만 |
|---|
| 2026.02.26 | ₩263,076 | ₩268,799 | ₩255,816 | ₩266,699 | +1.38% | 2668.1만 |
|---|
| 2026.02.25 | ₩244,678 | ₩257,514 | ₩243,689 | ₩256,377 | +4.78% | 2187.5만 |
|---|
| 2026.02.24 | ₩237,512 | ₩252,259 | ₩235,693 | ₩247,914 | +4.38% | 1556.5만 |
|---|
| 2026.02.23 | ₩242,365 | ₩243,970 | ₩233,407 | ₩238,207 | -1.72% | 1549.9만 |
|---|
| 2026.02.20 | ₩247,780 | ₩256,351 | ₩245,654 | ₩247,566 | -0.09% | 1081.6만 |
|---|
| 2026.02.19 | ₩249,492 | ₩249,960 | ₩244,986 | ₩247,740 | -0.70% | 956.5만 |
|---|
| 2026.02.18 | ₩245,855 | ₩251,551 | ₩243,154 | ₩251,083 | +2.13% | 985.3만 |
|---|
| 2026.02.17 | ₩255,335 | ₩258,049 | ₩244,906 | ₩246,403 | -3.50% | 1369.3만 |
|---|
| 2026.02.13 | ₩249,278 | ₩258,650 | ₩246,416 | ₩253,663 | +1.76% | 1482.3만 |
|---|
| 2026.02.12 | ₩248,636 | ₩251,791 | ₩240,988 | ₩247,927 | -0.29% | 1684.9만 |
|---|
| 2026.02.11 | ₩258,249 | ₩258,945 | ₩243,087 | ₩247,352 | -4.22% | 1635만 |
|---|
| 2026.02.10 | ₩256,578 | ₩266,205 | ₩255,040 | ₩258,650 | +0.81% | 1339.3만 |
|---|
| 2026.02.09 | ₩253,102 | ₩260,990 | ₩248,328 | ₩259,426 | +2.50% | 1211.2만 |
|---|
| 2026.02.06 | ₩256,217 | ₩260,188 | ₩250,187 | ₩255,843 | -0.15% | 1365.3만 |
|---|
| 2026.02.05 | ₩259,372 | ₩266,820 | ₩252,420 | ₩253,997 | -2.07% | 2195.6만 |
|---|
| 2026.02.04 | ₩258,463 | ₩268,304 | ₩250,401 | ₩266,659 | +3.17% | 2301만 |
|---|
| 2026.02.03 | ₩274,093 | ₩274,842 | ₩258,196 | ₩262,568 | -4.20% | 2019.4만 |
|---|
| 2026.02.02 | ₩286,595 | ₩289,991 | ₩280,511 | ₩281,861 | -1.65% | 795.1만 |
|---|
| 2026.01.30 | ₩286,340 | ₩288,199 | ₩282,156 | ₩283,840 | -0.87% | 1109만 |
|---|
| 2026.01.29 | ₩289,696 | ₩290,512 | ₩279,147 | ₩286,234 | -1.20% | 1855.6만 |
|---|
| 2026.01.28 | ₩306,704 | ₩310,006 | ₩304,404 | ₩304,792 | -0.62% | 846.6만 |
|---|
| 2026.01.27 | ₩310,113 | ₩315,194 | ₩302,532 | ₩305,554 | -1.47% | 983.8만 |
|---|
| 2026.01.26 | ₩306,757 | ₩308,789 | ₩304,297 | ₩306,717 | -0.01% | 724만 |
|---|
| 2026.01.23 | ₩303,214 | ₩308,656 | ₩303,040 | ₩304,912 | +0.56% | 940.8만 |
|---|
| 2026.01.22 | ₩297,144 | ₩305,808 | ₩295,633 | ₩304,965 | +2.63% | 948.3만 |
|---|
| 2026.01.21 | ₩294,349 | ₩298,681 | ₩292,758 | ₩296,261 | +0.65% | 1261.7만 |
|---|
| 2026.01.20 | ₩298,882 | ₩304,765 | ₩293,293 | ₩294,242 | -1.55% | 1305.1만 |
|---|
| 2026.01.16 | ₩311,463 | ₩311,463 | ₩302,759 | ₩303,655 | -2.51% | 1390.3만 |
|---|
| 2026.01.15 | ₩316,905 | ₩319,339 | ₩309,752 | ₩312,239 | -1.47% | 1149만 |
|---|
| 2026.01.14 | ₩319,793 | ₩323,885 | ₩316,156 | ₩320,315 | +0.16% | 1014.9만 |
|---|
| 2026.01.13 | ₩344,502 | ₩348,847 | ₩321,371 | ₩322,307 | -6.44% | 1366.1만 |
|---|
| 2026.01.12 | ₩346,293 | ₩349,716 | ₩341,975 | ₩346,828 | +0.15% | 492.8만 |
|---|
| 2026.01.09 | ₩347,630 | ₩349,008 | ₩342,964 | ₩347,550 | -0.02% | 517.4만 |
|---|
| 2026.01.08 | ₩353,513 | ₩354,583 | ₩348,179 | ₩348,339 | -1.46% | 524.4만 |
|---|
| 2026.01.07 | ₩352,310 | ₩358,099 | ₩352,310 | ₩355,813 | +0.99% | 597.6만 |
|---|
| 2026.01.06 | ₩341,213 | ₩352,377 | ₩340,945 | ₩351,508 | +3.02% | 610.3만 |
|---|
| 2026.01.05 | ₩339,100 | ₩347,082 | ₩337,349 | ₩342,630 | +1.04% | 642.2만 |
|---|
| 2026.01.02 | ₩354,316 | ₩354,824 | ₩337,576 | ₩339,100 | -4.29% | 968.1만 |
|---|
| 2025.12.31 | ₩354,703 | ₩355,786 | ₩353,500 | ₩354,195 | -0.14% | 336.8만 |
|---|
| 2025.12.30 | ₩356,535 | ₩358,701 | ₩354,757 | ₩355,546 | -0.28% | 329.2만 |
|---|
| 2025.12.29 | ₩353,928 | ₩359,811 | ₩353,928 | ₩355,960 | +0.57% | 430만 |
|---|
| 2025.12.26 | ₩354,048 | ₩358,206 | ₩354,048 | ₩355,760 | +0.48% | 245.6만 |
|---|
| 2025.12.24 | ₩351,949 | ₩356,054 | ₩351,040 | ₩354,663 | +0.77% | 207.7만 |
|---|
| 2025.12.23 | ₩351,267 | ₩353,299 | ₩348,326 | ₩352,216 | +0.27% | 474.5만 |
|---|
| 2025.12.22 | ₩348,459 | ₩353,821 | ₩345,505 | ₩353,821 | +1.54% | 566.4만 |
|---|
| 2025.12.19 | ₩348,540 | ₩350,358 | ₩341,614 | ₩347,510 | -0.30% | 2073.2만 |
|---|
| 2025.12.18 | ₩345,518 | ₩347,724 | ₩342,496 | ₩344,756 | -0.22% | 565.4만 |
|---|
| 2025.12.17 | ₩342,723 | ₩350,264 | ₩342,617 | ₩345,144 | +0.71% | 626.9만 |
|---|
| 2025.12.16 | ₩339,608 | ₩342,095 | ₩337,081 | ₩340,825 | +0.36% | 614.5만 |
|---|
| 2025.12.15 | ₩349,248 | ₩350,679 | ₩338,391 | ₩340,384 | -2.54% | 1027.2만 |
|---|
| 2025.12.12 | ₩352,337 | ₩353,634 | ₩348,847 | ₩350,612 | -0.49% | 600.7만 |
|---|
| 2025.12.11 | ₩352,310 | ₩358,193 | ₩348,660 | ₩350,772 | -0.44% | 778.4만 |
|---|
| 2025.12.10 | ₩348,633 | ₩355,559 | ₩346,494 | ₩353,246 | +1.32% | 889.5만 |
|---|
| 2025.12.09 | ₩347,630 | ₩350,639 | ₩346,293 | ₩348,994 | +0.39% | 804.6만 |
|---|
| 2025.12.08 | ₩350,144 | ₩353,353 | ₩342,737 | ₩347,002 | -0.90% | 1080.5만 |
|---|
| 2025.12.05 | ₩335,370 | ₩350,144 | ₩333,591 | ₩348,393 | +3.88% | 1585.2만 |
|---|
| 2025.12.04 | ₩325,823 | ₩332,883 | ₩317,681 | ₩330,864 | +1.55% | 2091.2만 |
|---|
| 2025.12.03 | ₩314,686 | ₩319,900 | ₩311,744 | ₩319,178 | +1.43% | 1378.2만 |
|---|
| 2025.12.02 | ₩311,557 | ₩316,411 | ₩309,685 | ₩313,817 | +0.73% | 762.6만 |
|---|
| 2025.12.01 | ₩305,741 | ₩313,202 | ₩305,647 | ₩311,303 | +1.82% | 563.5만 |
|---|
| 2025.11.28 | ₩306,182 | ₩310,942 | ₩305,687 | ₩308,241 | +0.67% | 369.2만 |
|---|
| 2025.11.26 | ₩308,201 | ₩311,290 | ₩302,171 | ₩305,046 | -1.02% | 850.7만 |
|---|
| 2025.11.25 | ₩303,241 | ₩313,710 | ₩302,866 | ₩313,028 | +3.23% | 1023.3만 |
|---|
| 2025.11.24 | ₩303,963 | ₩305,968 | ₩300,887 | ₩303,267 | -0.23% | 856.3만 |
|---|
| 2025.11.21 | ₩300,647 | ₩305,754 | ₩296,769 | ₩303,655 | +1.00% | 747.9만 |
|---|
| 2025.11.20 | ₩306,516 | ₩308,950 | ₩298,561 | ₩301,329 | -1.69% | 752.1만 |
|---|
| 2025.11.19 | ₩310,193 | ₩310,568 | ₩300,914 | ₩304,685 | -1.78% | 971.1만 |
|---|
| 2025.11.18 | ₩315,862 | ₩317,935 | ₩307,880 | ₩312,199 | -1.16% | 804.5만 |
|---|
| 2025.11.17 | ₩323,657 | ₩324,673 | ₩314,993 | ₩316,919 | -2.08% | 528.1만 |
|---|
| 2025.11.14 | ₩318,630 | ₩327,815 | ₩317,440 | ₩325,783 | +2.24% | 551.3만 |
|---|
| 2025.11.13 | ₩327,909 | ₩328,778 | ₩320,769 | ₩321,465 | -1.97% | 554.2만 |
|---|
| 2025.11.12 | ₩328,564 | ₩332,161 | ₩325,810 | ₩328,939 | +0.11% | 427.8만 |
|---|
| 2025.11.11 | ₩323,430 | ₩328,511 | ₩322,441 | ₩326,906 | +1.07% | 576.3만 |
|---|
| 2025.11.10 | ₩320,890 | ₩323,443 | ₩314,311 | ₩323,176 | +0.71% | 648.7만 |
|---|
| 2025.11.07 | ₩315,742 | ₩322,187 | ₩315,261 | ₩320,729 | +1.58% | 574.2만 |
|---|
| 2025.11.06 | ₩334,982 | ₩334,982 | ₩313,509 | ₩319,914 | -4.50% | 1104.2만 |
|---|
| 2025.11.05 | ₩340,544 | ₩343,392 | ₩336,947 | ₩337,843 | -0.79% | 524.1만 |
|---|
| 2025.11.04 | ₩345,157 | ₩346,641 | ₩338,886 | ₩340,196 | -1.44% | 679.2만 |
|---|
| 2025.11.03 | ₩347,630 | ₩349,716 | ₩341,079 | ₩349,422 | +0.52% | 705.4만 |
|---|
| 2025.10.31 | ₩340,678 | ₩350,064 | ₩337,776 | ₩348,179 | +2.20% | 687.8만 |
|---|
| 2025.10.30 | ₩334,929 | ₩346,668 | ₩334,260 | ₩343,151 | +2.46% | 776.8만 |
|---|
| 2025.10.29 | ₩336,934 | ₩339,033 | ₩332,976 | ₩336,212 | -0.21% | 790.4만 |
|---|
| 2025.10.28 | ₩341,574 | ₩346,079 | ₩339,795 | ₩339,956 | -0.47% | 643.6만 |
|---|
| 2025.10.27 | ₩343,726 | ₩345,090 | ₩340,838 | ₩341,574 | -0.63% | 494.2만 |
|---|
| 2025.10.24 | ₩344,181 | ₩345,625 | ₩339,608 | ₩340,718 | -1.01% | 549.1만 |
|---|
| 2025.10.23 | ₩344,422 | ₩345,705 | ₩339,769 | ₩341,012 | -0.99% | 611만 |
|---|
| 2025.10.22 | ₩350,572 | ₩350,839 | ₩342,964 | ₩343,138 | -2.12% | 937만 |
|---|
| 2025.10.21 | ₩340,277 | ₩357,164 | ₩339,608 | ₩352,190 | +3.50% | 1335.5만 |
|---|
| 2025.10.20 | ₩327,575 | ₩341,480 | ₩326,639 | ₩339,983 | +3.79% | 996.4만 |
|---|
| 2025.10.17 | ₩329,674 | ₩335,303 | ₩323,778 | ₩325,008 | -1.42% | 1085.1만 |
|---|
| 2025.10.16 | ₩338,525 | ₩343,272 | ₩324,459 | ₩328,912 | -2.84% | 2487만 |
|---|
| 2025.10.15 | ₩322,053 | ₩322,655 | ₩315,408 | ₩316,317 | -1.78% | 838.9만 |
|---|
| 2025.10.14 | ₩331,733 | ₩331,960 | ₩320,288 | ₩320,582 | -3.36% | 912.4만 |
|---|
| 2025.10.13 | ₩324,754 | ₩333,391 | ₩324,058 | ₩332,589 | +2.41% | 827.7만 |
|---|
| 2025.10.10 | ₩329,607 | ₩332,990 | ₩321,852 | ₩323,136 | -1.96% | 798.8만 |
|---|