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 | ₩306,764 | ₩308,247 | ₩302,836 | ₩306,136 | -0.20% | 468만 |
| 2026.10.08 | ₩301,233 | ₩304,559 | ₩294,325 | ₩304,359 | +1.04% | 618.4만 |
| 2026.10.07 | ₩300,939 | ₩302,622 | ₩295,982 | ₩300,030 | -0.30% | 518.7만 |
| 2026.10.06 | ₩309,637 | ₩311,307 | ₩297,799 | ₩300,605 | -2.92% | 729.7만 |
| 2026.10.05 | ₩313,217 | ₩314,006 | ₩304,372 | ₩307,018 | -1.98% | 636.6만 |
| 2026.10.02 | ₩318,134 | ₩319,323 | ₩311,534 | ₩313,565 | -1.44% | 790.2만 |
| 2026.10.01 | ₩314,353 | ₩319,924 | ₩308,300 | ₩316,237 | +0.60% | 957.1만 |
| 2026.09.30 | ₩301,152 | ₩312,322 | ₩299,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩306,724 |
| +1.85% |
| 1122.8만 |
| 2026.09.29 | ₩303,651 | ₩305,936 | ₩298,520 | ₩301,032 | -0.86% | 1350.6만 |
|---|
| 2026.09.28 | ₩300,578 | ₩308,060 | ₩295,514 | ₩303,651 | +1.02% | 1032.8만 |
|---|
| 2026.09.25 | ₩316,691 | ₩319,817 | ₩311,814 | ₩312,669 | -1.27% | 873.6만 |
|---|
| 2026.09.24 | ₩321,514 | ₩323,452 | ₩316,651 | ₩318,281 | -1.01% | 1107.4만 |
|---|
| 2026.09.23 | ₩313,204 | ₩322,156 | ₩312,963 | ₩317,426 | +1.35% | 1235.4만 |
|---|
| 2026.09.22 | ₩322,663 | ₩323,919 | ₩307,045 | ₩311,681 | -3.40% | 1363.6만 |
|---|
| 2026.09.21 | ₩320,392 | ₩322,450 | ₩315,649 | ₩315,876 | -1.41% | 1058.2만 |
|---|
| 2026.09.18 | ₩326,338 | ₩326,338 | ₩316,050 | ₩317,880 | -2.59% | 2196.2만 |
|---|
| 2026.09.17 | ₩326,244 | ₩330,012 | ₩322,690 | ₩324,467 | -0.54% | 1661.1만 |
|---|
| 2026.09.16 | ₩336,492 | ₩342,571 | ₩333,486 | ₩334,741 | -0.52% | 942.4만 |
|---|
| 2026.09.15 | ₩343,226 | ₩350,507 | ₩340,807 | ₩341,569 | -0.48% | 1150.3만 |
|---|
| 2026.09.14 | ₩341,702 | ₩347,621 | ₩336,024 | ₩346,619 | +1.44% | 1296.4만 |
|---|
| 2026.09.11 | ₩323,358 | ₩334,755 | ₩323,358 | ₩330,974 | +2.36% | 973.8만 |
|---|
| 2026.09.10 | ₩327,807 | ₩332,016 | ₩322,997 | ₩324,667 | -0.96% | 1073.3만 |
|---|
| 2026.09.09 | ₩333,726 | ₩340,433 | ₩325,269 | ₩326,217 | -2.25% | 1185.4만 |
|---|
| 2026.09.08 | ₩338,990 | ₩339,364 | ₩328,529 | ₩332,844 | -1.81% | 1748.3만 |
|---|
| 2026.09.04 | ₩351,870 | ₩352,191 | ₩344,468 | ₩346,352 | -1.57% | 1049.1만 |
|---|
| 2026.09.03 | ₩350,026 | ₩358,430 | ₩349,519 | ₩353,300 | +0.94% | 1602.8만 |
|---|
| 2026.09.02 | ₩346,552 | ₩353,460 | ₩338,830 | ₩343,279 | -0.94% | 1439.4만 |
|---|
| 2026.09.01 | ₩340,714 | ₩350,481 | ₩339,698 | ₩344,856 | +1.22% | 1589.8만 |
|---|
| 2026.08.31 | ₩339,885 | ₩350,427 | ₩339,885 | ₩344,094 | +1.24% | 2247.2만 |
|---|
| 2026.08.28 | ₩334,648 | ₩352,097 | ₩332,684 | ₩342,036 | +2.21% | 3436.3만 |
|---|
| 2026.08.27 | ₩307,365 | ₩340,006 | ₩307,365 | ₩336,759 | +9.56% | 5551.8만 |
|---|
| 2026.08.26 | ₩267,136 | ₩275,820 | ₩265,813 | ₩274,725 | +2.84% | 1488.9만 |
|---|
| 2026.08.25 | ₩275,032 | ₩280,991 | ₩273,576 | ₩274,818 | -0.08% | 1008.2만 |
|---|
| 2026.08.24 | ₩278,466 | ₩284,812 | ₩277,090 | ₩279,321 | +0.31% | 958만 |
|---|
| 2026.08.21 | ₩274,671 | ₩282,006 | ₩273,536 | ₩279,468 | +1.75% | 968.5만 |
|---|
| 2026.08.20 | ₩274,190 | ₩277,744 | ₩271,224 | ₩274,471 | +0.10% | 1148.2만 |
|---|
| 2026.08.19 | ₩259,480 | ₩277,838 | ₩259,480 | ₩275,353 | +6.12% | 1784.4만 |
|---|
| 2026.08.18 | ₩259,320 | ₩266,428 | ₩258,171 | ₩262,059 | +1.06% | 1415.3만 |
|---|
| 2026.08.17 | ₩258,972 | ₩260,455 | ₩253,735 | ₩255,151 | -1.48% | 1437.9만 |
|---|
| 2026.08.14 | ₩270,890 | ₩273,095 | ₩260,963 | ₩262,152 | -3.23% | 866.5만 |
|---|
| 2026.08.13 | ₩262,994 | ₩271,211 | ₩255,712 | ₩269,046 | +2.30% | 1505.9만 |
|---|
| 2026.08.12 | ₩256,527 | ₩262,540 | ₩256,233 | ₩258,291 | +0.69% | 1278.8만 |
|---|
| 2026.08.11 | ₩263,128 | ₩266,401 | ₩261,204 | ₩263,836 | +0.27% | 1117.2만 |
|---|
| 2026.08.10 | ₩254,082 | ₩264,784 | ₩253,855 | ₩263,889 | +3.86% | 970.7만 |
|---|
| 2026.08.07 | ₩255,312 | ₩260,135 | ₩254,657 | ₩257,516 | +0.86% | 1139.3만 |
|---|
| 2026.08.06 | ₩245,091 | ₩249,874 | ₩244,503 | ₩249,540 | +1.82% | 1329.8만 |
|---|
| 2026.08.05 | ₩258,238 | ₩260,455 | ₩254,430 | ₩257,837 | -0.16% | 960.6만 |
|---|
| 2026.08.04 | ₩244,623 | ₩255,579 | ₩244,503 | ₩255,178 | +4.31% | 932.7만 |
|---|
| 2026.08.03 | ₩252,506 | ₩258,799 | ₩248,377 | ₩248,444 | -1.61% | 1290.8만 |
|---|
| 2026.07.31 | ₩237,421 | ₩246,440 | ₩236,526 | ₩245,865 | +3.56% | 969.2만 |
|---|
| 2026.07.30 | ₩241,817 | ₩243,848 | ₩235,016 | ₩241,443 | -0.15% | 1218.2만 |
|---|
| 2026.07.29 | ₩243,180 | ₩254,096 | ₩243,180 | ₩251,691 | +3.50% | 1814만 |
|---|
| 2026.07.28 | ₩236,366 | ₩246,560 | ₩236,366 | ₩242,499 | +2.59% | 1720.5만 |
|---|
| 2026.07.27 | ₩224,461 | ₩236,419 | ₩223,312 | ₩231,943 | +3.33% | 1731.2만 |
|---|
| 2026.07.24 | ₩214,281 | ₩219,718 | ₩213,172 | ₩218,663 | +2.05% | 1089.9만 |
|---|
| 2026.07.23 | ₩220,520 | ₩221,629 | ₩207,293 | ₩209,671 | -4.92% | 1277.5만 |
|---|
| 2026.07.22 | ₩226,425 | ₩226,559 | ₩216,726 | ₩217,781 | -3.82% | 1219.5만 |
|---|
| 2026.07.21 | ₩223,206 | ₩230,380 | ₩223,032 | ₩227,214 | +1.80% | 1283.2만 |
|---|
| 2026.07.20 | ₩224,274 | ₩234,335 | ₩222,457 | ₩232,197 | +3.53% | 1342.7만 |
|---|
| 2026.07.17 | ₩229,138 | ₩234,389 | ₩226,800 | ₩228,162 | -0.43% | 1019.2만 |
|---|
| 2026.07.16 | ₩228,256 | ₩233,199 | ₩222,965 | ₩230,714 | +1.08% | 1205.8만 |
|---|
| 2026.07.15 | ₩227,828 | ₩230,875 | ₩222,537 | ₩223,125 | -2.06% | 1332.8만 |
|---|
| 2026.07.14 | ₩217,100 | ₩228,937 | ₩215,737 | ₩223,874 | +3.12% | 1350.8만 |
|---|
| 2026.07.13 | ₩221,682 | ₩230,821 | ₩221,682 | ₩228,764 | +3.19% | 1402.1만 |
|---|
| 2026.07.10 | ₩221,255 | ₩222,190 | ₩217,006 | ₩218,209 | -1.38% | 832.2만 |
|---|
| 2026.07.09 | ₩211,542 | ₩218,850 | ₩209,070 | ₩217,113 | +2.63% | 1385.9만 |
|---|
| 2026.07.08 | ₩223,620 | ₩223,833 | ₩220,159 | ₩222,564 | -0.47% | 979.2만 |
|---|
| 2026.07.07 | ₩226,091 | ₩230,313 | ₩224,034 | ₩226,492 | +0.18% | 1305.8만 |
|---|
| 2026.07.06 | ₩219,104 | ₩224,087 | ₩216,939 | ₩221,322 | +1.01% | 1059.6만 |
|---|
| 2026.07.02 | ₩217,781 | ₩223,406 | ₩216,445 | ₩221,936 | +1.91% | 1048.6만 |
|---|
| 2026.07.01 | ₩216,739 | ₩221,535 | ₩215,376 | ₩218,088 | +0.62% | 1416.5만 |
|---|
| 2026.06.30 | ₩207,213 | ₩210,686 | ₩205,850 | ₩209,310 | +1.01% | 1369.1만 |
|---|
| 2026.06.29 | ₩214,134 | ₩216,124 | ₩210,700 | ₩211,007 | -1.46% | 1266.4만 |
|---|
| 2026.06.26 | ₩202,403 | ₩211,715 | ₩202,403 | ₩211,595 | +4.54% | 2126.8만 |
|---|
| 2026.06.25 | ₩200,425 | ₩205,756 | ₩198,782 | ₩200,666 | +0.12% | 1132.5만 |
|---|
| 2026.06.24 | ₩202,830 | ₩209,845 | ₩200,946 | ₩204,100 | +0.63% | 1314.7만 |
|---|
| 2026.06.23 | ₩202,617 | ₩207,333 | ₩201,548 | ₩204,981 | +1.17% | 2072.1만 |
|---|
| 2026.06.22 | ₩200,626 | ₩205,583 | ₩195,495 | ₩200,572 | -0.03% | 2050.3만 |
|---|
| 2026.06.18 | ₩204,059 | ₩206,384 | ₩200,145 | ₩202,790 | -0.62% | 5794.1만 |
|---|
| 2026.06.17 | ₩214,107 | ₩215,683 | ₩206,064 | ₩207,119 | -3.26% | 1998.6만 |
|---|
| 2026.06.16 | ₩219,197 | ₩222,190 | ₩214,441 | ₩216,058 | -1.43% | 1638.5만 |
|---|
| 2026.06.15 | ₩221,829 | ₩227,067 | ₩219,344 | ₩219,852 | -0.89% | 1354.2만 |
|---|
| 2026.06.12 | ₩220,106 | ₩222,511 | ₩215,643 | ₩221,642 | +0.70% | 1358.9만 |
|---|
| 2026.06.11 | ₩224,822 | ₩225,771 | ₩218,195 | ₩222,391 | -1.08% | 1666.6만 |
|---|
| 2026.06.10 | ₩227,935 | ₩234,522 | ₩227,174 | ₩228,363 | +0.19% | 1082.1만 |
|---|
| 2026.06.09 | ₩239,826 | ₩243,781 | ₩229,218 | ₩234,282 | -2.31% | 1542.8만 |
|---|
| 2026.06.08 | ₩245,718 | ₩247,202 | ₩242,779 | ₩243,901 | -0.74% | 1117.8만 |
|---|
| 2026.06.05 | ₩253,588 | ₩257,209 | ₩246,948 | ₩248,057 | -2.18% | 1318.4만 |
|---|
| 2026.06.04 | ₩264,290 | ₩264,664 | ₩248,658 | ₩252,185 | -4.58% | 1445.4만 |
|---|
| 2026.06.03 | ₩263,569 | ₩264,116 | ₩253,494 | ₩254,670 | -3.38% | 1415.4만 |
|---|
| 2026.06.02 | ₩268,579 | ₩273,081 | ₩261,551 | ₩268,338 | -0.09% | 1921.7만 |
|---|
| 2026.06.01 | ₩265,546 | ₩282,367 | ₩264,824 | ₩280,042 | +5.46% | 2759.5만 |
|---|
| 2026.05.29 | ₩240,815 | ₩259,387 | ₩240,521 | ₩255,325 | +6.03% | 3399.9만 |
|---|
| 2026.05.28 | ₩238,397 | ₩243,808 | ₩229,338 | ₩235,377 | -1.27% | 2255.9만 |
|---|
| 2026.05.27 | ₩237,822 | ₩245,732 | ₩236,339 | ₩237,168 | -0.28% | 1852.5만 |
|---|
| 2026.05.26 | ₩238,397 | ₩243,648 | ₩237,395 | ₩239,265 | +0.36% | 1361.7만 |
|---|
| 2026.05.22 | ₩240,281 | ₩244,970 | ₩237,395 | ₩240,588 | +0.13% | 1017.7만 |
|---|
| 2026.05.21 | ₩234,322 | ₩236,940 | ₩229,792 | ₩235,564 | +0.53% | 1094.9만 |
|---|
| 2026.05.20 | ₩235,204 | ₩240,909 | ₩231,596 | ₩240,628 | +2.31% | 1302.5만 |
|---|
| 2026.05.19 | ₩247,175 | ₩250,435 | ₩238,904 | ₩239,719 | -3.02% | 1751.1만 |
|---|
| 2026.05.18 | ₩230,995 | ₩241,537 | ₩229,539 | ₩239,800 | +3.81% | 1367.1만 |
|---|
| 2026.05.15 | ₩226,132 | ₩235,110 | ₩225,798 | ₩231,823 | +2.52% | 1388.3만 |
|---|
| 2026.05.14 | ₩221,789 | ₩226,265 | ₩219,558 | ₩223,900 | +0.95% | 974.9만 |
|---|
| 2026.05.13 | ₩226,840 | ₩226,840 | ₩220,119 | ₩221,576 | -2.32% | 1195.2만 |
|---|
| 2026.05.12 | ₩237,261 | ₩237,261 | ₩227,909 | ₩228,884 | -3.53% | 1021.4만 |
|---|
| 2026.05.11 | ₩240,374 | ₩243,835 | ₩235,564 | ₩237,141 | -1.35% | 1114.5만 |
|---|
| 2026.05.08 | ₩240,067 | ₩242,993 | ₩236,326 | ₩242,926 | +1.19% | 1512.4만 |
|---|
| 2026.05.07 | ₩246,640 | ₩251,958 | ₩245,839 | ₩248,965 | +0.94% | 1395.5만 |
|---|
| 2026.05.06 | ₩247,870 | ₩249,981 | ₩239,933 | ₩242,084 | -2.33% | 1130.3만 |
|---|
| 2026.05.05 | ₩247,910 | ₩250,368 | ₩241,964 | ₩249,834 | +0.78% | 974.1만 |
|---|
| 2026.05.04 | ₩246,159 | ₩254,269 | ₩245,799 | ₩247,816 | +0.67% | 844.5만 |
|---|
| 2026.05.01 | ₩243,420 | ₩248,564 | ₩238,824 | ₩245,598 | +0.89% | 1232.4만 |
|---|
| 2026.04.30 | ₩238,223 | ₩238,744 | ₩231,142 | ₩235,858 | -0.99% | 1440.8만 |
|---|
| 2026.04.29 | ₩239,426 | ₩242,873 | ₩236,954 | ₩242,124 | +1.13% | 688.3만 |
|---|
| 2026.04.28 | ₩243,741 | ₩246,400 | ₩242,258 | ₩242,258 | -0.61% | 871.2만 |
|---|
| 2026.04.27 | ₩238,170 | ₩246,226 | ₩237,168 | ₩240,735 | +1.08% | 1190.7만 |
|---|
| 2026.04.24 | ₩234,642 | ₩238,423 | ₩233,012 | ₩238,036 | +1.45% | 1081.8만 |
|---|
| 2026.04.23 | ₩237,234 | ₩238,985 | ₩228,002 | ₩231,543 | -2.40% | 2272만 |
|---|
| 2026.04.22 | ₩251,450 | ₩255,392 | ₩249,887 | ₩253,588 | +0.85% | 1456.6만 |
|---|
| 2026.04.21 | ₩249,313 | ₩258,612 | ₩245,972 | ₩249,994 | +0.27% | 1207.4만 |
|---|
| 2026.04.20 | ₩243,835 | ₩252,519 | ₩243,327 | ₩248,872 | +2.07% | 1438.2만 |
|---|
| 2026.04.17 | ₩247,749 | ₩251,156 | ₩241,871 | ₩243,354 | -1.77% | 1722.6만 |
|---|
| 2026.04.16 | ₩245,839 | ₩246,574 | ₩238,584 | ₩242,124 | -1.51% | 1186.7만 |
|---|
| 2026.04.15 | ₩232,772 | ₩239,987 | ₩230,982 | ₩237,288 | +1.94% | 1434만 |
|---|
| 2026.04.14 | ₩234,095 | ₩237,154 | ₩227,802 | ₩228,884 | -2.23% | 1312.4만 |
|---|
| 2026.04.13 | ₩223,192 | ₩231,676 | ₩221,482 | ₩230,901 | +3.45% | 1239.1만 |
|---|
| 2026.04.10 | ₩228,817 | ₩228,817 | ₩218,476 | ₩220,400 | -3.68% | 1810.9만 |
|---|
| 2026.04.09 | ₩231,369 | ₩232,865 | ₩223,286 | ₩228,269 | -1.34% | 2085.5만 |
|---|
| 2026.04.08 | ₩249,179 | ₩249,540 | ₩234,856 | ₩235,644 | -5.43% | 1347.2만 |
|---|
| 2026.04.07 | ₩247,108 | ₩249,286 | ₩243,193 | ₩244,449 | -1.08% | 1234.5만 |
|---|
| 2026.04.06 | ₩250,515 | ₩251,370 | ₩245,304 | ₩247,215 | -1.32% | 1439.1만 |
|---|
| 2026.04.02 | ₩247,576 | ₩250,622 | ₩242,605 | ₩250,087 | +1.01% | 1163.6만 |
|---|
| 2026.04.01 | ₩249,647 | ₩252,492 | ₩244,516 | ₩248,832 | -0.33% | 1167.8만 |
|---|
| 2026.03.31 | ₩247,041 | ₩251,851 | ₩243,581 | ₩249,406 | +0.96% | 1104.1만 |
|---|
| 2026.03.30 | ₩240,628 | ₩249,032 | ₩239,933 | ₩247,215 | +2.74% | 1161.8만 |
|---|
| 2026.03.27 | ₩245,839 | ₩245,986 | ₩238,918 | ₩239,573 | -2.55% | 990.2만 |
|---|
| 2026.03.26 | ₩242,071 | ₩250,475 | ₩239,866 | ₩248,030 | +2.46% | 1033.1만 |
|---|
| 2026.03.25 | ₩248,110 | ₩250,368 | ₩240,294 | ₩243,113 | -2.01% | 1256.5만 |
|---|
| 2026.03.24 | ₩256,714 | ₩256,714 | ₩243,554 | ₩244,529 | -4.75% | 1863.1만 |
|---|
| 2026.03.23 | ₩263,328 | ₩264,611 | ₩256,527 | ₩260,776 | -0.97% | 1397.6만 |
|---|
| 2026.03.20 | ₩258,144 | ₩261,431 | ₩253,855 | ₩261,043 | +1.12% | 2020.1만 |
|---|
| 2026.03.19 | ₩261,324 | ₩267,750 | ₩258,264 | ₩260,522 | -0.31% | 925.4만 |
|---|
| 2026.03.18 | ₩258,398 | ₩262,072 | ₩257,382 | ₩259,654 | +0.49% | 1052.5만 |
|---|
| 2026.03.17 | ₩264,838 | ₩270,396 | ₩259,801 | ₩260,950 | -1.47% | 1155.9만 |
|---|
| 2026.03.16 | ₩260,736 | ₩265,386 | ₩260,736 | ₩264,998 | +1.63% | 1342만 |
|---|
| 2026.03.13 | ₩266,855 | ₩268,552 | ₩256,193 | ₩257,636 | -3.45% | 1483.5만 |
|---|
| 2026.03.12 | ₩259,373 | ₩273,709 | ₩258,064 | ₩266,254 | +2.65% | 2631만 |
|---|
| 2026.03.11 | ₩262,406 | ₩266,615 | ₩255,579 | ₩259,373 | -1.16% | 958만 |
|---|
| 2026.03.10 | ₩263,555 | ₩266,641 | ₩254,657 | ₩260,415 | -1.19% | 1446.7만 |
|---|
| 2026.03.09 | ₩265,292 | ₩272,119 | ₩261,698 | ₩265,599 | +0.12% | 1075.5만 |
|---|
| 2026.03.06 | ₩268,271 | ₩271,171 | ₩263,702 | ₩270,035 | +0.66% | 965.7만 |
|---|
| 2026.03.05 | ₩259,681 | ₩273,121 | ₩259,520 | ₩269,073 | +3.62% | 1586.1만 |
|---|
| 2026.03.04 | ₩260,669 | ₩262,500 | ₩256,661 | ₩257,970 | -1.04% | 1158.4만 |
|---|
| 2026.03.03 | ₩254,857 | ₩265,439 | ₩253,294 | ₩261,938 | +2.78% | 1320.9만 |
|---|
| 2026.03.02 | ₩257,195 | ₩261,792 | ₩254,764 | ₩257,797 | +0.23% | 993.3만 |
|---|
| 2026.02.27 | ₩256,407 | ₩261,765 | ₩253,748 | ₩260,255 | +1.50% | 1634.7만 |
|---|
| 2026.02.26 | ₩262,887 | ₩268,606 | ₩255,632 | ₩266,508 | +1.38% | 2668.1만 |
|---|
| 2026.02.25 | ₩244,503 | ₩257,329 | ₩243,514 | ₩256,193 | +4.78% | 2187.5만 |
|---|
| 2026.02.24 | ₩237,341 | ₩252,078 | ₩235,524 | ₩247,736 | +4.38% | 1556.5만 |
|---|
| 2026.02.23 | ₩242,191 | ₩243,795 | ₩233,239 | ₩238,036 | -1.72% | 1549.9만 |
|---|
| 2026.02.20 | ₩247,602 | ₩256,167 | ₩245,478 | ₩247,389 | -0.09% | 1081.6만 |
|---|
| 2026.02.19 | ₩249,313 | ₩249,780 | ₩244,810 | ₩247,562 | -0.70% | 956.5만 |
|---|
| 2026.02.18 | ₩245,678 | ₩251,370 | ₩242,980 | ₩250,902 | +2.13% | 985.3만 |
|---|
| 2026.02.17 | ₩255,151 | ₩257,863 | ₩244,730 | ₩246,226 | -3.50% | 1369.3만 |
|---|
| 2026.02.13 | ₩249,099 | ₩258,465 | ₩246,240 | ₩253,481 | +1.76% | 1482.3만 |
|---|
| 2026.02.12 | ₩248,457 | ₩251,611 | ₩240,815 | ₩247,749 | -0.29% | 1684.9만 |
|---|
| 2026.02.11 | ₩258,064 | ₩258,759 | ₩242,913 | ₩247,175 | -4.22% | 1635만 |
|---|
| 2026.02.10 | ₩256,394 | ₩266,014 | ₩254,857 | ₩258,465 | +0.81% | 1339.3만 |
|---|
| 2026.02.09 | ₩252,920 | ₩260,803 | ₩248,150 | ₩259,240 | +2.50% | 1211.2만 |
|---|
| 2026.02.06 | ₩256,033 | ₩260,001 | ₩250,007 | ₩255,659 | -0.15% | 1365.3만 |
|---|
| 2026.02.05 | ₩259,186 | ₩266,628 | ₩252,239 | ₩253,815 | -2.07% | 2195.6만 |
|---|
| 2026.02.04 | ₩258,278 | ₩268,111 | ₩250,221 | ₩266,468 | +3.17% | 2301만 |
|---|
| 2026.02.03 | ₩273,896 | ₩274,645 | ₩258,010 | ₩262,379 | -4.20% | 2019.4만 |
|---|
| 2026.02.02 | ₩286,389 | ₩289,782 | ₩280,310 | ₩281,659 | -1.65% | 795.1만 |
|---|
| 2026.01.30 | ₩286,135 | ₩287,992 | ₩281,953 | ₩283,636 | -0.87% | 1109만 |
|---|
| 2026.01.29 | ₩289,488 | ₩290,303 | ₩278,947 | ₩286,028 | -1.20% | 1855.6만 |
|---|
| 2026.01.28 | ₩306,483 | ₩309,784 | ₩304,185 | ₩304,573 | -0.62% | 846.6만 |
|---|
| 2026.01.27 | ₩309,890 | ₩314,968 | ₩302,315 | ₩305,334 | -1.47% | 983.8만 |
|---|
| 2026.01.26 | ₩306,537 | ₩308,568 | ₩304,078 | ₩306,497 | -0.01% | 724만 |
|---|
| 2026.01.23 | ₩302,996 | ₩308,434 | ₩302,823 | ₩304,693 | +0.56% | 940.8만 |
|---|
| 2026.01.22 | ₩296,930 | ₩305,588 | ₩295,421 | ₩304,746 | +2.63% | 948.3만 |
|---|
| 2026.01.21 | ₩294,138 | ₩298,467 | ₩292,548 | ₩296,049 | +0.65% | 1261.7만 |
|---|
| 2026.01.20 | ₩298,667 | ₩304,546 | ₩293,083 | ₩294,031 | -1.55% | 1305.1만 |
|---|
| 2026.01.16 | ₩311,240 | ₩311,240 | ₩302,542 | ₩303,437 | -2.51% | 1390.3만 |
|---|
| 2026.01.15 | ₩316,678 | ₩319,109 | ₩309,530 | ₩312,015 | -1.47% | 1149만 |
|---|
| 2026.01.14 | ₩319,564 | ₩323,652 | ₩315,929 | ₩320,085 | +0.16% | 1014.9만 |
|---|
| 2026.01.13 | ₩344,254 | ₩348,597 | ₩321,140 | ₩322,075 | -6.44% | 1366.1만 |
|---|
| 2026.01.12 | ₩346,045 | ₩349,465 | ₩341,729 | ₩346,579 | +0.15% | 492.8만 |
|---|
| 2026.01.09 | ₩347,381 | ₩348,757 | ₩342,718 | ₩347,301 | -0.02% | 517.4만 |
|---|
| 2026.01.08 | ₩353,260 | ₩354,328 | ₩347,929 | ₩348,089 | -1.46% | 524.4만 |
|---|
| 2026.01.07 | ₩352,057 | ₩357,842 | ₩352,057 | ₩355,558 | +0.99% | 597.6만 |
|---|
| 2026.01.06 | ₩340,968 | ₩352,124 | ₩340,700 | ₩351,255 | +3.02% | 610.3만 |
|---|
| 2026.01.05 | ₩338,857 | ₩346,833 | ₩337,106 | ₩342,384 | +1.04% | 642.2만 |
|---|
| 2026.01.02 | ₩354,061 | ₩354,569 | ₩337,333 | ₩338,857 | -4.29% | 968.1만 |
|---|
| 2025.12.31 | ₩354,449 | ₩355,531 | ₩353,246 | ₩353,941 | -0.14% | 336.8만 |
|---|
| 2025.12.30 | ₩356,279 | ₩358,444 | ₩354,502 | ₩355,290 | -0.28% | 329.2만 |
|---|
| 2025.12.29 | ₩353,674 | ₩359,552 | ₩353,674 | ₩355,705 | +0.57% | 430만 |
|---|
| 2025.12.26 | ₩353,794 | ₩357,949 | ₩353,794 | ₩355,504 | +0.48% | 245.6만 |
|---|
| 2025.12.24 | ₩351,696 | ₩355,798 | ₩350,788 | ₩354,409 | +0.77% | 207.7만 |
|---|
| 2025.12.23 | ₩351,015 | ₩353,046 | ₩348,076 | ₩351,964 | +0.27% | 474.5만 |
|---|
| 2025.12.22 | ₩348,209 | ₩353,567 | ₩345,256 | ₩353,567 | +1.54% | 566.4만 |
|---|
| 2025.12.19 | ₩348,289 | ₩350,106 | ₩341,368 | ₩347,261 | -0.30% | 2073.2만 |
|---|
| 2025.12.18 | ₩345,270 | ₩347,474 | ₩342,250 | ₩344,508 | -0.22% | 565.4만 |
|---|
| 2025.12.17 | ₩342,477 | ₩350,013 | ₩342,371 | ₩344,896 | +0.71% | 626.9만 |
|---|
| 2025.12.16 | ₩339,364 | ₩341,849 | ₩336,839 | ₩340,580 | +0.36% | 614.5만 |
|---|
| 2025.12.15 | ₩348,997 | ₩350,427 | ₩338,148 | ₩340,139 | -2.54% | 1027.2만 |
|---|
| 2025.12.12 | ₩352,084 | ₩353,380 | ₩348,597 | ₩350,360 | -0.49% | 600.7만 |
|---|
| 2025.12.11 | ₩352,057 | ₩357,936 | ₩348,410 | ₩350,521 | -0.44% | 778.4만 |
|---|
| 2025.12.10 | ₩348,383 | ₩355,304 | ₩346,245 | ₩352,992 | +1.32% | 889.5만 |
|---|
| 2025.12.09 | ₩347,381 | ₩350,387 | ₩346,045 | ₩348,744 | +0.39% | 804.6만 |
|---|
| 2025.12.08 | ₩349,893 | ₩353,099 | ₩342,491 | ₩346,753 | -0.90% | 1080.5만 |
|---|
| 2025.12.05 | ₩335,129 | ₩349,893 | ₩333,352 | ₩348,142 | +3.88% | 1585.2만 |
|---|
| 2025.12.04 | ₩325,589 | ₩332,644 | ₩317,453 | ₩330,626 | +1.55% | 2091.2만 |
|---|
| 2025.12.03 | ₩314,460 | ₩319,670 | ₩311,520 | ₩318,949 | +1.43% | 1378.2만 |
|---|
| 2025.12.02 | ₩311,333 | ₩316,183 | ₩309,463 | ₩313,591 | +0.73% | 762.6만 |
|---|
| 2025.12.01 | ₩305,521 | ₩312,977 | ₩305,428 | ₩311,080 | +1.82% | 563.5만 |
|---|
| 2025.11.28 | ₩305,962 | ₩310,719 | ₩305,468 | ₩308,020 | +0.67% | 369.2만 |
|---|
| 2025.11.26 | ₩307,980 | ₩311,066 | ₩301,954 | ₩304,827 | -1.02% | 850.7만 |
|---|
| 2025.11.25 | ₩303,023 | ₩313,484 | ₩302,649 | ₩312,803 | +3.23% | 1023.3만 |
|---|
| 2025.11.24 | ₩303,744 | ₩305,749 | ₩300,671 | ₩303,050 | -0.23% | 856.3만 |
|---|
| 2025.11.21 | ₩300,431 | ₩305,535 | ₩296,556 | ₩303,437 | +1.00% | 747.9만 |
|---|
| 2025.11.20 | ₩306,296 | ₩308,728 | ₩298,347 | ₩301,112 | -1.69% | 752.1만 |
|---|
| 2025.11.19 | ₩309,971 | ₩310,345 | ₩300,698 | ₩304,466 | -1.78% | 971.1만 |
|---|
| 2025.11.18 | ₩315,636 | ₩317,706 | ₩307,659 | ₩311,975 | -1.16% | 804.5만 |
|---|
| 2025.11.17 | ₩323,425 | ₩324,440 | ₩314,767 | ₩316,691 | -2.08% | 528.1만 |
|---|
| 2025.11.14 | ₩318,401 | ₩327,580 | ₩317,212 | ₩325,549 | +2.24% | 551.3만 |
|---|
| 2025.11.13 | ₩327,674 | ₩328,542 | ₩320,539 | ₩321,234 | -1.97% | 554.2만 |
|---|
| 2025.11.12 | ₩328,328 | ₩331,922 | ₩325,576 | ₩328,702 | +0.11% | 427.8만 |
|---|
| 2025.11.11 | ₩323,198 | ₩328,275 | ₩322,209 | ₩326,672 | +1.07% | 576.3만 |
|---|
| 2025.11.10 | ₩320,659 | ₩323,211 | ₩314,086 | ₩322,944 | +0.71% | 648.7만 |
|---|
| 2025.11.07 | ₩315,515 | ₩321,955 | ₩315,034 | ₩320,499 | +1.58% | 574.2만 |
|---|
| 2025.11.06 | ₩334,741 | ₩334,741 | ₩313,284 | ₩319,684 | -4.50% | 1104.2만 |
|---|
| 2025.11.05 | ₩340,300 | ₩343,145 | ₩336,706 | ₩337,601 | -0.79% | 524.1만 |
|---|
| 2025.11.04 | ₩344,909 | ₩346,392 | ₩338,643 | ₩339,952 | -1.44% | 679.2만 |
|---|
| 2025.11.03 | ₩347,381 | ₩349,465 | ₩340,834 | ₩349,171 | +0.52% | 705.4만 |
|---|
| 2025.10.31 | ₩340,433 | ₩349,812 | ₩337,534 | ₩347,929 | +2.20% | 687.8만 |
|---|
| 2025.10.30 | ₩334,688 | ₩346,419 | ₩334,020 | ₩342,905 | +2.46% | 776.8만 |
|---|
| 2025.10.29 | ₩336,692 | ₩338,790 | ₩332,737 | ₩335,971 | -0.21% | 790.4만 |
|---|
| 2025.10.28 | ₩341,328 | ₩345,831 | ₩339,551 | ₩339,712 | -0.47% | 643.6만 |
|---|
| 2025.10.27 | ₩343,479 | ₩344,842 | ₩340,594 | ₩341,328 | -0.63% | 494.2만 |
|---|
| 2025.10.24 | ₩343,934 | ₩345,377 | ₩339,364 | ₩340,473 | -1.01% | 549.1만 |
|---|
| 2025.10.23 | ₩344,174 | ₩345,457 | ₩339,525 | ₩340,767 | -0.99% | 611만 |
|---|
| 2025.10.22 | ₩350,320 | ₩350,587 | ₩342,718 | ₩342,892 | -2.12% | 937만 |
|---|
| 2025.10.21 | ₩340,032 | ₩356,907 | ₩339,364 | ₩351,937 | +3.50% | 1335.5만 |
|---|
| 2025.10.20 | ₩327,340 | ₩341,235 | ₩326,404 | ₩339,738 | +3.79% | 996.4만 |
|---|
| 2025.10.17 | ₩329,437 | ₩335,062 | ₩323,545 | ₩324,774 | -1.42% | 1085.1만 |
|---|
| 2025.10.16 | ₩338,282 | ₩343,025 | ₩324,227 | ₩328,676 | -2.84% | 2487만 |
|---|
| 2025.10.15 | ₩321,822 | ₩322,423 | ₩315,181 | ₩316,090 | -1.78% | 838.9만 |
|---|
| 2025.10.14 | ₩331,495 | ₩331,722 | ₩320,058 | ₩320,352 | -3.36% | 912.4만 |
|---|
| 2025.10.13 | ₩324,520 | ₩333,152 | ₩323,826 | ₩332,350 | +2.41% | 827.7만 |
|---|
| 2025.10.10 | ₩329,370 | ₩332,751 | ₩321,621 | ₩322,904 | -1.96% | 798.8만 |
|---|