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 | ₩307,017 | ₩308,501 | ₩303,085 | ₩306,388 | -0.20% | 468만 |
| 2026.10.08 | ₩301,481 | ₩304,810 | ₩294,567 | ₩304,610 | +1.04% | 618.4만 |
| 2026.10.07 | ₩301,186 | ₩302,871 | ₩296,225 | ₩300,277 | -0.30% | 518.7만 |
| 2026.10.06 | ₩309,891 | ₩311,563 | ₩298,044 | ₩300,852 | -2.92% | 729.7만 |
| 2026.10.05 | ₩313,475 | ₩314,264 | ₩304,623 | ₩307,271 | -1.98% | 636.6만 |
| 2026.10.02 | ₩318,396 | ₩319,586 | ₩311,790 | ₩313,823 | -1.44% | 790.2만 |
| 2026.10.01 | ₩314,612 | ₩320,188 | ₩308,554 | ₩316,497 | +0.60% | 957.1만 |
| 2026.09.30 | ₩301,400 | ₩312,579 | ₩300,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩306,976 |
| +1.85% |
| 1122.8만 |
| 2026.09.29 | ₩303,901 | ₩306,187 | ₩298,766 | ₩301,280 | -0.86% | 1350.6만 |
|---|
| 2026.09.28 | ₩300,825 | ₩308,314 | ₩295,757 | ₩303,901 | +1.02% | 1032.8만 |
|---|
| 2026.09.25 | ₩316,952 | ₩320,081 | ₩312,071 | ₩312,927 | -1.27% | 873.6만 |
|---|
| 2026.09.24 | ₩321,779 | ₩323,718 | ₩316,912 | ₩318,543 | -1.01% | 1107.4만 |
|---|
| 2026.09.23 | ₩313,462 | ₩322,421 | ₩313,221 | ₩317,687 | +1.35% | 1235.4만 |
|---|
| 2026.09.22 | ₩322,929 | ₩324,186 | ₩307,297 | ₩311,937 | -3.40% | 1363.6만 |
|---|
| 2026.09.21 | ₩320,656 | ₩322,715 | ₩315,909 | ₩316,136 | -1.41% | 1058.2만 |
|---|
| 2026.09.18 | ₩326,606 | ₩326,606 | ₩316,310 | ₩318,142 | -2.59% | 2196.2만 |
|---|
| 2026.09.17 | ₩326,513 | ₩330,283 | ₩322,956 | ₩324,734 | -0.54% | 1661.1만 |
|---|
| 2026.09.16 | ₩336,769 | ₩342,853 | ₩333,760 | ₩335,017 | -0.52% | 942.4만 |
|---|
| 2026.09.15 | ₩343,508 | ₩350,796 | ₩341,088 | ₩341,850 | -0.48% | 1150.3만 |
|---|
| 2026.09.14 | ₩341,984 | ₩347,907 | ₩336,301 | ₩346,905 | +1.44% | 1296.4만 |
|---|
| 2026.09.11 | ₩323,624 | ₩335,030 | ₩323,624 | ₩331,246 | +2.36% | 973.8만 |
|---|
| 2026.09.10 | ₩328,077 | ₩332,289 | ₩323,263 | ₩324,935 | -0.96% | 1073.3만 |
|---|
| 2026.09.09 | ₩334,001 | ₩340,713 | ₩325,536 | ₩326,486 | -2.25% | 1185.4만 |
|---|
| 2026.09.08 | ₩339,269 | ₩339,644 | ₩328,799 | ₩333,118 | -1.81% | 1748.3만 |
|---|
| 2026.09.04 | ₩352,160 | ₩352,481 | ₩344,752 | ₩346,637 | -1.57% | 1049.1만 |
|---|
| 2026.09.03 | ₩350,314 | ₩358,725 | ₩349,806 | ₩353,590 | +0.94% | 1602.8만 |
|---|
| 2026.09.02 | ₩346,838 | ₩353,751 | ₩339,109 | ₩343,562 | -0.94% | 1439.4만 |
|---|
| 2026.09.01 | ₩340,994 | ₩350,769 | ₩339,978 | ₩345,140 | +1.22% | 1589.8만 |
|---|
| 2026.08.31 | ₩340,165 | ₩350,716 | ₩340,165 | ₩344,377 | +1.24% | 2247.2만 |
|---|
| 2026.08.28 | ₩334,923 | ₩352,387 | ₩332,958 | ₩342,318 | +2.21% | 3436.3만 |
|---|
| 2026.08.27 | ₩307,618 | ₩340,286 | ₩307,618 | ₩337,036 | +9.56% | 5551.8만 |
|---|
| 2026.08.26 | ₩267,356 | ₩276,047 | ₩266,032 | ₩274,951 | +2.84% | 1488.9만 |
|---|
| 2026.08.25 | ₩275,259 | ₩281,222 | ₩273,801 | ₩275,045 | -0.08% | 1008.2만 |
|---|
| 2026.08.24 | ₩278,695 | ₩285,047 | ₩277,318 | ₩279,551 | +0.31% | 958만 |
|---|
| 2026.08.21 | ₩274,897 | ₩282,239 | ₩273,761 | ₩279,698 | +1.75% | 968.5만 |
|---|
| 2026.08.20 | ₩274,416 | ₩277,973 | ₩271,448 | ₩274,697 | +0.10% | 1148.2만 |
|---|
| 2026.08.19 | ₩259,694 | ₩278,067 | ₩259,694 | ₩275,579 | +6.12% | 1784.4만 |
|---|
| 2026.08.18 | ₩259,533 | ₩266,647 | ₩258,383 | ₩262,274 | +1.06% | 1415.3만 |
|---|
| 2026.08.17 | ₩259,186 | ₩260,670 | ₩253,944 | ₩255,361 | -1.48% | 1437.9만 |
|---|
| 2026.08.14 | ₩271,113 | ₩273,320 | ₩261,178 | ₩262,368 | -3.23% | 866.5만 |
|---|
| 2026.08.13 | ₩263,211 | ₩271,434 | ₩255,923 | ₩269,268 | +2.30% | 1505.9만 |
|---|
| 2026.08.12 | ₩256,739 | ₩262,756 | ₩256,444 | ₩258,504 | +0.69% | 1278.8만 |
|---|
| 2026.08.11 | ₩263,344 | ₩266,620 | ₩261,419 | ₩264,053 | +0.27% | 1117.2만 |
|---|
| 2026.08.10 | ₩254,292 | ₩265,002 | ₩254,064 | ₩264,106 | +3.86% | 970.7만 |
|---|
| 2026.08.07 | ₩255,522 | ₩260,349 | ₩254,867 | ₩257,728 | +0.86% | 1139.3만 |
|---|
| 2026.08.06 | ₩245,292 | ₩250,079 | ₩244,704 | ₩249,745 | +1.82% | 1329.8만 |
|---|
| 2026.08.05 | ₩258,450 | ₩260,670 | ₩254,639 | ₩258,049 | -0.16% | 960.6만 |
|---|
| 2026.08.04 | ₩244,824 | ₩255,789 | ₩244,704 | ₩255,388 | +4.31% | 932.7만 |
|---|
| 2026.08.03 | ₩252,714 | ₩259,012 | ₩248,582 | ₩248,649 | -1.61% | 1290.8만 |
|---|
| 2026.07.31 | ₩237,617 | ₩246,643 | ₩236,721 | ₩246,068 | +3.56% | 969.2만 |
|---|
| 2026.07.30 | ₩242,016 | ₩244,049 | ₩235,210 | ₩241,642 | -0.15% | 1218.2만 |
|---|
| 2026.07.29 | ₩243,380 | ₩254,305 | ₩243,380 | ₩251,898 | +3.50% | 1814만 |
|---|
| 2026.07.28 | ₩236,561 | ₩246,763 | ₩236,561 | ₩242,698 | +2.59% | 1720.5만 |
|---|
| 2026.07.27 | ₩224,646 | ₩236,614 | ₩223,496 | ₩232,134 | +3.33% | 1731.2만 |
|---|
| 2026.07.24 | ₩214,457 | ₩219,899 | ₩213,347 | ₩218,843 | +2.05% | 1089.9만 |
|---|
| 2026.07.23 | ₩220,702 | ₩221,811 | ₩207,463 | ₩209,844 | -4.92% | 1277.5만 |
|---|
| 2026.07.22 | ₩226,612 | ₩226,746 | ₩216,904 | ₩217,960 | -3.82% | 1219.5만 |
|---|
| 2026.07.21 | ₩223,389 | ₩230,570 | ₩223,215 | ₩227,401 | +1.80% | 1283.2만 |
|---|
| 2026.07.20 | ₩224,459 | ₩234,528 | ₩222,640 | ₩232,389 | +3.53% | 1342.7만 |
|---|
| 2026.07.17 | ₩229,326 | ₩234,581 | ₩226,986 | ₩228,350 | -0.43% | 1019.2만 |
|---|
| 2026.07.16 | ₩228,444 | ₩233,391 | ₩223,149 | ₩230,904 | +1.08% | 1205.8만 |
|---|
| 2026.07.15 | ₩228,016 | ₩231,065 | ₩222,721 | ₩223,309 | -2.06% | 1332.8만 |
|---|
| 2026.07.14 | ₩217,278 | ₩229,126 | ₩215,914 | ₩224,058 | +3.12% | 1350.8만 |
|---|
| 2026.07.13 | ₩221,865 | ₩231,011 | ₩221,865 | ₩228,952 | +3.19% | 1402.1만 |
|---|
| 2026.07.10 | ₩221,437 | ₩222,373 | ₩217,185 | ₩218,388 | -1.38% | 832.2만 |
|---|
| 2026.07.09 | ₩211,716 | ₩219,030 | ₩209,242 | ₩217,292 | +2.63% | 1385.9만 |
|---|
| 2026.07.08 | ₩223,804 | ₩224,018 | ₩220,341 | ₩222,747 | -0.47% | 979.2만 |
|---|
| 2026.07.07 | ₩226,278 | ₩230,503 | ₩224,218 | ₩226,679 | +0.18% | 1305.8만 |
|---|
| 2026.07.06 | ₩219,284 | ₩224,272 | ₩217,118 | ₩221,504 | +1.01% | 1059.6만 |
|---|
| 2026.07.02 | ₩217,960 | ₩223,590 | ₩216,623 | ₩222,119 | +1.91% | 1048.6만 |
|---|
| 2026.07.01 | ₩216,917 | ₩221,718 | ₩215,553 | ₩218,268 | +0.62% | 1416.5만 |
|---|
| 2026.06.30 | ₩207,383 | ₩210,860 | ₩206,019 | ₩209,483 | +1.01% | 1369.1만 |
|---|
| 2026.06.29 | ₩214,310 | ₩216,302 | ₩210,873 | ₩211,181 | -1.46% | 1266.4만 |
|---|
| 2026.06.26 | ₩202,569 | ₩211,890 | ₩202,569 | ₩211,769 | +4.54% | 2126.8만 |
|---|
| 2026.06.25 | ₩200,590 | ₩205,926 | ₩198,946 | ₩200,831 | +0.12% | 1132.5만 |
|---|
| 2026.06.24 | ₩202,997 | ₩210,017 | ₩201,112 | ₩204,268 | +0.63% | 1314.7만 |
|---|
| 2026.06.23 | ₩202,783 | ₩207,504 | ₩201,714 | ₩205,150 | +1.17% | 2072.1만 |
|---|
| 2026.06.22 | ₩200,791 | ₩205,752 | ₩195,656 | ₩200,737 | -0.03% | 2050.3만 |
|---|
| 2026.06.18 | ₩204,227 | ₩206,554 | ₩200,310 | ₩202,957 | -0.62% | 5794.1만 |
|---|
| 2026.06.17 | ₩214,283 | ₩215,861 | ₩206,233 | ₩207,290 | -3.26% | 1998.6만 |
|---|
| 2026.06.16 | ₩219,378 | ₩222,373 | ₩214,617 | ₩216,235 | -1.43% | 1638.5만 |
|---|
| 2026.06.15 | ₩222,012 | ₩227,254 | ₩219,525 | ₩220,033 | -0.89% | 1354.2만 |
|---|
| 2026.06.12 | ₩220,287 | ₩222,694 | ₩215,821 | ₩221,825 | +0.70% | 1358.9만 |
|---|
| 2026.06.11 | ₩225,007 | ₩225,957 | ₩218,375 | ₩222,574 | -1.08% | 1666.6만 |
|---|
| 2026.06.10 | ₩228,123 | ₩234,715 | ₩227,361 | ₩228,551 | +0.19% | 1082.1만 |
|---|
| 2026.06.09 | ₩240,024 | ₩243,982 | ₩229,407 | ₩234,475 | -2.31% | 1542.8만 |
|---|
| 2026.06.08 | ₩245,921 | ₩247,405 | ₩242,979 | ₩244,102 | -0.74% | 1117.8만 |
|---|
| 2026.06.05 | ₩253,797 | ₩257,421 | ₩247,151 | ₩248,261 | -2.18% | 1318.4만 |
|---|
| 2026.06.04 | ₩264,508 | ₩264,882 | ₩248,863 | ₩252,393 | -4.58% | 1445.4만 |
|---|
| 2026.06.03 | ₩263,786 | ₩264,334 | ₩253,703 | ₩254,880 | -3.38% | 1415.4만 |
|---|
| 2026.06.02 | ₩268,800 | ₩273,306 | ₩261,766 | ₩268,559 | -0.09% | 1921.7만 |
|---|
| 2026.06.01 | ₩265,765 | ₩282,600 | ₩265,042 | ₩280,273 | +5.46% | 2759.5만 |
|---|
| 2026.05.29 | ₩241,013 | ₩259,600 | ₩240,719 | ₩255,535 | +6.03% | 3399.9만 |
|---|
| 2026.05.28 | ₩238,593 | ₩244,009 | ₩229,527 | ₩235,571 | -1.27% | 2255.9만 |
|---|
| 2026.05.27 | ₩238,018 | ₩245,934 | ₩236,534 | ₩237,363 | -0.28% | 1852.5만 |
|---|
| 2026.05.26 | ₩238,593 | ₩243,848 | ₩237,590 | ₩239,462 | +0.36% | 1361.7만 |
|---|
| 2026.05.22 | ₩240,478 | ₩245,172 | ₩237,590 | ₩240,786 | +0.13% | 1017.7만 |
|---|
| 2026.05.21 | ₩234,515 | ₩237,135 | ₩229,982 | ₩235,758 | +0.53% | 1094.9만 |
|---|
| 2026.05.20 | ₩235,397 | ₩241,107 | ₩231,787 | ₩240,826 | +2.31% | 1302.5만 |
|---|
| 2026.05.19 | ₩247,378 | ₩250,641 | ₩239,101 | ₩239,917 | -3.02% | 1751.1만 |
|---|
| 2026.05.18 | ₩231,185 | ₩241,735 | ₩229,728 | ₩239,997 | +3.81% | 1367.1만 |
|---|
| 2026.05.15 | ₩226,318 | ₩235,304 | ₩225,983 | ₩232,014 | +2.52% | 1388.3만 |
|---|
| 2026.05.14 | ₩221,972 | ₩226,451 | ₩219,739 | ₩224,085 | +0.95% | 974.9만 |
|---|
| 2026.05.13 | ₩227,026 | ₩227,026 | ₩220,300 | ₩221,758 | -2.32% | 1195.2만 |
|---|
| 2026.05.12 | ₩237,456 | ₩237,456 | ₩228,096 | ₩229,072 | -3.53% | 1021.4만 |
|---|
| 2026.05.11 | ₩240,572 | ₩244,035 | ₩235,758 | ₩237,336 | -1.35% | 1114.5만 |
|---|
| 2026.05.08 | ₩240,264 | ₩243,193 | ₩236,520 | ₩243,126 | +1.19% | 1512.4만 |
|---|
| 2026.05.07 | ₩246,843 | ₩252,165 | ₩246,041 | ₩249,170 | +0.94% | 1395.5만 |
|---|
| 2026.05.06 | ₩248,074 | ₩250,186 | ₩240,131 | ₩242,284 | -2.33% | 1130.3만 |
|---|
| 2026.05.05 | ₩248,114 | ₩250,574 | ₩242,163 | ₩250,039 | +0.78% | 974.1만 |
|---|
| 2026.05.04 | ₩246,362 | ₩254,479 | ₩246,001 | ₩248,020 | +0.67% | 844.5만 |
|---|
| 2026.05.01 | ₩243,621 | ₩248,769 | ₩239,021 | ₩245,800 | +0.89% | 1232.4만 |
|---|
| 2026.04.30 | ₩238,419 | ₩238,941 | ₩231,332 | ₩236,052 | -0.99% | 1440.8만 |
|---|
| 2026.04.29 | ₩239,623 | ₩243,073 | ₩237,149 | ₩242,324 | +1.13% | 688.3만 |
|---|
| 2026.04.28 | ₩243,942 | ₩246,603 | ₩242,457 | ₩242,457 | -0.61% | 871.2만 |
|---|
| 2026.04.27 | ₩238,366 | ₩246,429 | ₩237,363 | ₩240,933 | +1.08% | 1190.7만 |
|---|
| 2026.04.24 | ₩234,836 | ₩238,620 | ₩233,204 | ₩238,232 | +1.45% | 1081.8만 |
|---|
| 2026.04.23 | ₩237,430 | ₩239,181 | ₩228,190 | ₩231,733 | -2.40% | 2272만 |
|---|
| 2026.04.22 | ₩251,657 | ₩255,602 | ₩250,093 | ₩253,797 | +0.85% | 1456.6만 |
|---|
| 2026.04.21 | ₩249,518 | ₩258,825 | ₩246,175 | ₩250,200 | +0.27% | 1207.4만 |
|---|
| 2026.04.20 | ₩244,035 | ₩252,727 | ₩243,527 | ₩249,077 | +2.07% | 1438.2만 |
|---|
| 2026.04.17 | ₩247,953 | ₩251,363 | ₩242,070 | ₩243,554 | -1.77% | 1722.6만 |
|---|
| 2026.04.16 | ₩246,041 | ₩246,777 | ₩238,780 | ₩242,324 | -1.51% | 1186.7만 |
|---|
| 2026.04.15 | ₩232,964 | ₩240,184 | ₩231,172 | ₩237,483 | +1.94% | 1434만 |
|---|
| 2026.04.14 | ₩234,287 | ₩237,349 | ₩227,989 | ₩229,072 | -2.23% | 1312.4만 |
|---|
| 2026.04.13 | ₩223,376 | ₩231,867 | ₩221,664 | ₩231,091 | +3.45% | 1239.1만 |
|---|
| 2026.04.10 | ₩229,005 | ₩229,005 | ₩218,656 | ₩220,581 | -3.68% | 1810.9만 |
|---|
| 2026.04.09 | ₩231,559 | ₩233,057 | ₩223,470 | ₩228,457 | -1.34% | 2085.5만 |
|---|
| 2026.04.08 | ₩249,384 | ₩249,745 | ₩235,049 | ₩235,838 | -5.43% | 1347.2만 |
|---|
| 2026.04.07 | ₩247,311 | ₩249,491 | ₩243,394 | ₩244,650 | -1.08% | 1234.5만 |
|---|
| 2026.04.06 | ₩250,721 | ₩251,577 | ₩245,506 | ₩247,418 | -1.32% | 1439.1만 |
|---|
| 2026.04.02 | ₩247,779 | ₩250,828 | ₩242,805 | ₩250,293 | +1.01% | 1163.6만 |
|---|
| 2026.04.01 | ₩249,852 | ₩252,700 | ₩244,717 | ₩249,036 | -0.33% | 1167.8만 |
|---|
| 2026.03.31 | ₩247,245 | ₩252,058 | ₩243,781 | ₩249,611 | +0.96% | 1104.1만 |
|---|
| 2026.03.30 | ₩240,826 | ₩249,237 | ₩240,131 | ₩247,418 | +2.74% | 1161.8만 |
|---|
| 2026.03.27 | ₩246,041 | ₩246,188 | ₩239,115 | ₩239,770 | -2.55% | 990.2만 |
|---|
| 2026.03.26 | ₩242,270 | ₩250,681 | ₩240,064 | ₩248,234 | +2.46% | 1033.1만 |
|---|
| 2026.03.25 | ₩248,314 | ₩250,574 | ₩240,492 | ₩243,313 | -2.01% | 1256.5만 |
|---|
| 2026.03.24 | ₩256,926 | ₩256,926 | ₩243,755 | ₩244,731 | -4.75% | 1863.1만 |
|---|
| 2026.03.23 | ₩263,545 | ₩264,829 | ₩256,739 | ₩260,991 | -0.97% | 1397.6만 |
|---|
| 2026.03.20 | ₩258,357 | ₩261,646 | ₩254,064 | ₩261,258 | +1.12% | 2020.1만 |
|---|
| 2026.03.19 | ₩261,539 | ₩267,971 | ₩258,477 | ₩260,737 | -0.31% | 925.4만 |
|---|
| 2026.03.18 | ₩258,611 | ₩262,288 | ₩257,594 | ₩259,868 | +0.49% | 1052.5만 |
|---|
| 2026.03.17 | ₩265,056 | ₩270,618 | ₩260,015 | ₩261,165 | -1.47% | 1155.9만 |
|---|
| 2026.03.16 | ₩260,951 | ₩265,604 | ₩260,951 | ₩265,216 | +1.63% | 1342만 |
|---|
| 2026.03.13 | ₩267,075 | ₩268,773 | ₩256,404 | ₩257,848 | -3.45% | 1483.5만 |
|---|
| 2026.03.12 | ₩259,587 | ₩273,935 | ₩258,276 | ₩266,473 | +2.65% | 2631만 |
|---|
| 2026.03.11 | ₩262,622 | ₩266,834 | ₩255,789 | ₩259,587 | -1.16% | 958만 |
|---|
| 2026.03.10 | ₩263,772 | ₩266,861 | ₩254,867 | ₩260,630 | -1.19% | 1446.7만 |
|---|
| 2026.03.09 | ₩265,510 | ₩272,343 | ₩261,913 | ₩265,818 | +0.12% | 1075.5만 |
|---|
| 2026.03.06 | ₩268,492 | ₩271,394 | ₩263,919 | ₩270,257 | +0.66% | 965.7만 |
|---|
| 2026.03.05 | ₩259,894 | ₩273,346 | ₩259,734 | ₩269,295 | +3.62% | 1586.1만 |
|---|
| 2026.03.04 | ₩260,884 | ₩262,716 | ₩256,872 | ₩258,183 | -1.04% | 1158.4만 |
|---|
| 2026.03.03 | ₩255,067 | ₩265,658 | ₩253,503 | ₩262,154 | +2.78% | 1320.9만 |
|---|
| 2026.03.02 | ₩257,407 | ₩262,007 | ₩254,973 | ₩258,009 | +0.23% | 993.3만 |
|---|
| 2026.02.27 | ₩256,618 | ₩261,980 | ₩253,957 | ₩260,469 | +1.50% | 1634.7만 |
|---|
| 2026.02.26 | ₩263,104 | ₩268,827 | ₩255,843 | ₩266,727 | +1.38% | 2668.1만 |
|---|
| 2026.02.25 | ₩244,704 | ₩257,541 | ₩243,714 | ₩256,404 | +4.78% | 2187.5만 |
|---|
| 2026.02.24 | ₩237,537 | ₩252,286 | ₩235,718 | ₩247,940 | +4.38% | 1556.5만 |
|---|
| 2026.02.23 | ₩242,391 | ₩243,995 | ₩233,432 | ₩238,232 | -1.72% | 1549.9만 |
|---|
| 2026.02.20 | ₩247,806 | ₩256,378 | ₩245,680 | ₩247,592 | -0.09% | 1081.6만 |
|---|
| 2026.02.19 | ₩249,518 | ₩249,986 | ₩245,011 | ₩247,766 | -0.70% | 956.5만 |
|---|
| 2026.02.18 | ₩245,881 | ₩251,577 | ₩243,180 | ₩251,109 | +2.13% | 985.3만 |
|---|
| 2026.02.17 | ₩255,361 | ₩258,076 | ₩244,931 | ₩246,429 | -3.50% | 1369.3만 |
|---|
| 2026.02.13 | ₩249,304 | ₩258,677 | ₩246,442 | ₩253,690 | +1.76% | 1482.3만 |
|---|
| 2026.02.12 | ₩248,662 | ₩251,818 | ₩241,013 | ₩247,953 | -0.29% | 1684.9만 |
|---|
| 2026.02.11 | ₩258,276 | ₩258,972 | ₩243,113 | ₩247,378 | -4.22% | 1635만 |
|---|
| 2026.02.10 | ₩256,605 | ₩266,233 | ₩255,067 | ₩258,677 | +0.81% | 1339.3만 |
|---|
| 2026.02.09 | ₩253,128 | ₩261,018 | ₩248,354 | ₩259,453 | +2.50% | 1211.2만 |
|---|
| 2026.02.06 | ₩256,244 | ₩260,215 | ₩250,213 | ₩255,869 | -0.15% | 1365.3만 |
|---|
| 2026.02.05 | ₩259,400 | ₩266,848 | ₩252,446 | ₩254,024 | -2.07% | 2195.6만 |
|---|
| 2026.02.04 | ₩258,490 | ₩268,332 | ₩250,427 | ₩266,687 | +3.17% | 2301만 |
|---|
| 2026.02.03 | ₩274,122 | ₩274,871 | ₩258,223 | ₩262,595 | -4.20% | 2019.4만 |
|---|
| 2026.02.02 | ₩286,625 | ₩290,021 | ₩280,540 | ₩281,891 | -1.65% | 795.1만 |
|---|
| 2026.01.30 | ₩286,370 | ₩288,229 | ₩282,185 | ₩283,870 | -0.87% | 1109만 |
|---|
| 2026.01.29 | ₩289,727 | ₩290,542 | ₩279,176 | ₩286,263 | -1.20% | 1855.6만 |
|---|
| 2026.01.28 | ₩306,736 | ₩310,039 | ₩304,436 | ₩304,824 | -0.62% | 846.6만 |
|---|
| 2026.01.27 | ₩310,146 | ₩315,227 | ₩302,564 | ₩305,586 | -1.47% | 983.8만 |
|---|
| 2026.01.26 | ₩306,789 | ₩308,822 | ₩304,329 | ₩306,749 | -0.01% | 724만 |
|---|
| 2026.01.23 | ₩303,246 | ₩308,688 | ₩303,072 | ₩304,944 | +0.56% | 940.8만 |
|---|
| 2026.01.22 | ₩297,175 | ₩305,840 | ₩295,664 | ₩304,997 | +2.63% | 948.3만 |
|---|
| 2026.01.21 | ₩294,380 | ₩298,713 | ₩292,789 | ₩296,292 | +0.65% | 1261.7만 |
|---|
| 2026.01.20 | ₩298,913 | ₩304,797 | ₩293,324 | ₩294,273 | -1.55% | 1305.1만 |
|---|
| 2026.01.16 | ₩311,496 | ₩311,496 | ₩302,791 | ₩303,687 | -2.51% | 1390.3만 |
|---|
| 2026.01.15 | ₩316,938 | ₩319,372 | ₩309,784 | ₩312,272 | -1.47% | 1149만 |
|---|
| 2026.01.14 | ₩319,827 | ₩323,918 | ₩316,190 | ₩320,348 | +0.16% | 1014.9만 |
|---|
| 2026.01.13 | ₩344,538 | ₩348,884 | ₩321,405 | ₩322,341 | -6.44% | 1366.1만 |
|---|
| 2026.01.12 | ₩346,330 | ₩349,753 | ₩342,011 | ₩346,864 | +0.15% | 492.8만 |
|---|
| 2026.01.09 | ₩347,667 | ₩349,044 | ₩343,000 | ₩347,587 | -0.02% | 517.4만 |
|---|
| 2026.01.08 | ₩353,550 | ₩354,620 | ₩348,215 | ₩348,376 | -1.46% | 524.4만 |
|---|
| 2026.01.07 | ₩352,347 | ₩358,137 | ₩352,347 | ₩355,850 | +0.99% | 597.6만 |
|---|
| 2026.01.06 | ₩341,248 | ₩352,414 | ₩340,981 | ₩351,545 | +3.02% | 610.3만 |
|---|
| 2026.01.05 | ₩339,136 | ₩347,119 | ₩337,384 | ₩342,666 | +1.04% | 642.2만 |
|---|
| 2026.01.02 | ₩354,353 | ₩354,861 | ₩337,611 | ₩339,136 | -4.29% | 968.1만 |
|---|
| 2025.12.31 | ₩354,740 | ₩355,824 | ₩353,537 | ₩354,232 | -0.14% | 336.8만 |
|---|
| 2025.12.30 | ₩356,572 | ₩358,739 | ₩354,794 | ₩355,583 | -0.28% | 329.2만 |
|---|
| 2025.12.29 | ₩353,965 | ₩359,848 | ₩353,965 | ₩355,997 | +0.57% | 430만 |
|---|
| 2025.12.26 | ₩354,085 | ₩358,244 | ₩354,085 | ₩355,797 | +0.48% | 245.6만 |
|---|
| 2025.12.24 | ₩351,986 | ₩356,091 | ₩351,077 | ₩354,700 | +0.77% | 207.7만 |
|---|
| 2025.12.23 | ₩351,304 | ₩353,336 | ₩348,362 | ₩352,253 | +0.27% | 474.5만 |
|---|
| 2025.12.22 | ₩348,496 | ₩353,858 | ₩345,541 | ₩353,858 | +1.54% | 566.4만 |
|---|
| 2025.12.19 | ₩348,576 | ₩350,395 | ₩341,649 | ₩347,546 | -0.30% | 2073.2만 |
|---|
| 2025.12.18 | ₩345,554 | ₩347,760 | ₩342,532 | ₩344,792 | -0.22% | 565.4만 |
|---|
| 2025.12.17 | ₩342,759 | ₩350,301 | ₩342,652 | ₩345,180 | +0.71% | 626.9만 |
|---|
| 2025.12.16 | ₩339,644 | ₩342,131 | ₩337,116 | ₩340,861 | +0.36% | 614.5만 |
|---|
| 2025.12.15 | ₩349,285 | ₩350,716 | ₩338,427 | ₩340,419 | -2.54% | 1027.2만 |
|---|
| 2025.12.12 | ₩352,374 | ₩353,671 | ₩348,884 | ₩350,649 | -0.49% | 600.7만 |
|---|
| 2025.12.11 | ₩352,347 | ₩358,231 | ₩348,696 | ₩350,809 | -0.44% | 778.4만 |
|---|
| 2025.12.10 | ₩348,670 | ₩355,596 | ₩346,530 | ₩353,283 | +1.32% | 889.5만 |
|---|
| 2025.12.09 | ₩347,667 | ₩350,675 | ₩346,330 | ₩349,031 | +0.39% | 804.6만 |
|---|
| 2025.12.08 | ₩350,181 | ₩353,390 | ₩342,773 | ₩347,038 | -0.90% | 1080.5만 |
|---|
| 2025.12.05 | ₩335,405 | ₩350,181 | ₩333,626 | ₩348,429 | +3.88% | 1585.2만 |
|---|
| 2025.12.04 | ₩325,857 | ₩332,918 | ₩317,714 | ₩330,899 | +1.55% | 2091.2만 |
|---|
| 2025.12.03 | ₩314,719 | ₩319,934 | ₩311,777 | ₩319,212 | +1.43% | 1378.2만 |
|---|
| 2025.12.02 | ₩311,590 | ₩316,444 | ₩309,718 | ₩313,850 | +0.73% | 762.6만 |
|---|
| 2025.12.01 | ₩305,773 | ₩313,234 | ₩305,679 | ₩311,336 | +1.82% | 563.5만 |
|---|
| 2025.11.28 | ₩306,214 | ₩310,975 | ₩305,719 | ₩308,273 | +0.67% | 369.2만 |
|---|
| 2025.11.26 | ₩308,233 | ₩311,322 | ₩302,203 | ₩305,078 | -1.02% | 850.7만 |
|---|
| 2025.11.25 | ₩303,272 | ₩313,743 | ₩302,898 | ₩313,061 | +3.23% | 1023.3만 |
|---|
| 2025.11.24 | ₩303,994 | ₩306,000 | ₩300,919 | ₩303,299 | -0.23% | 856.3만 |
|---|
| 2025.11.21 | ₩300,678 | ₩305,786 | ₩296,800 | ₩303,687 | +1.00% | 747.9만 |
|---|
| 2025.11.20 | ₩306,549 | ₩308,982 | ₩298,592 | ₩301,360 | -1.69% | 752.1만 |
|---|
| 2025.11.19 | ₩310,226 | ₩310,600 | ₩300,946 | ₩304,717 | -1.78% | 971.1만 |
|---|
| 2025.11.18 | ₩315,895 | ₩317,968 | ₩307,912 | ₩312,232 | -1.16% | 804.5만 |
|---|
| 2025.11.17 | ₩323,691 | ₩324,707 | ₩315,026 | ₩316,952 | -2.08% | 528.1만 |
|---|
| 2025.11.14 | ₩318,663 | ₩327,850 | ₩317,473 | ₩325,817 | +2.24% | 551.3만 |
|---|
| 2025.11.13 | ₩327,943 | ₩328,813 | ₩320,803 | ₩321,498 | -1.97% | 554.2만 |
|---|
| 2025.11.12 | ₩328,599 | ₩332,196 | ₩325,844 | ₩328,973 | +0.11% | 427.8만 |
|---|
| 2025.11.11 | ₩323,464 | ₩328,545 | ₩322,474 | ₩326,941 | +1.07% | 576.3만 |
|---|
| 2025.11.10 | ₩320,923 | ₩323,477 | ₩314,344 | ₩323,210 | +0.71% | 648.7만 |
|---|
| 2025.11.07 | ₩315,775 | ₩322,220 | ₩315,294 | ₩320,763 | +1.58% | 574.2만 |
|---|
| 2025.11.06 | ₩335,017 | ₩335,017 | ₩313,542 | ₩319,947 | -4.50% | 1104.2만 |
|---|
| 2025.11.05 | ₩340,580 | ₩343,428 | ₩336,983 | ₩337,879 | -0.79% | 524.1만 |
|---|
| 2025.11.04 | ₩345,193 | ₩346,677 | ₩338,922 | ₩340,232 | -1.44% | 679.2만 |
|---|
| 2025.11.03 | ₩347,667 | ₩349,753 | ₩341,115 | ₩349,459 | +0.52% | 705.4만 |
|---|
| 2025.10.31 | ₩340,713 | ₩350,100 | ₩337,812 | ₩348,215 | +2.20% | 687.8만 |
|---|
| 2025.10.30 | ₩334,964 | ₩346,704 | ₩334,295 | ₩343,187 | +2.46% | 776.8만 |
|---|
| 2025.10.29 | ₩336,969 | ₩339,069 | ₩333,011 | ₩336,247 | -0.21% | 790.4만 |
|---|
| 2025.10.28 | ₩341,609 | ₩346,116 | ₩339,831 | ₩339,991 | -0.47% | 643.6만 |
|---|
| 2025.10.27 | ₩343,762 | ₩345,126 | ₩340,874 | ₩341,609 | -0.63% | 494.2만 |
|---|
| 2025.10.24 | ₩344,217 | ₩345,661 | ₩339,644 | ₩340,754 | -1.01% | 549.1만 |
|---|
| 2025.10.23 | ₩344,458 | ₩345,741 | ₩339,804 | ₩341,048 | -0.99% | 611만 |
|---|
| 2025.10.22 | ₩350,609 | ₩350,876 | ₩343,000 | ₩343,174 | -2.12% | 937만 |
|---|
| 2025.10.21 | ₩340,312 | ₩357,201 | ₩339,644 | ₩352,227 | +3.50% | 1335.5만 |
|---|
| 2025.10.20 | ₩327,609 | ₩341,516 | ₩326,673 | ₩340,018 | +3.79% | 996.4만 |
|---|
| 2025.10.17 | ₩329,708 | ₩335,338 | ₩323,812 | ₩325,042 | -1.42% | 1085.1만 |
|---|
| 2025.10.16 | ₩338,561 | ₩343,308 | ₩324,493 | ₩328,946 | -2.84% | 2487만 |
|---|
| 2025.10.15 | ₩322,087 | ₩322,688 | ₩315,441 | ₩316,350 | -1.78% | 838.9만 |
|---|
| 2025.10.14 | ₩331,768 | ₩331,995 | ₩320,321 | ₩320,616 | -3.36% | 912.4만 |
|---|
| 2025.10.13 | ₩324,788 | ₩333,426 | ₩324,092 | ₩332,624 | +2.41% | 827.7만 |
|---|
| 2025.10.10 | ₩329,642 | ₩333,025 | ₩321,886 | ₩323,170 | -1.96% | 798.8만 |
|---|