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 | ₩307,131 | ₩308,616 | ₩303,199 | ₩306,503 | -0.20% | 468만 |
| 2026.10.08 | ₩301,593 | ₩304,924 | ₩294,678 | ₩304,724 | +1.04% | 618.4만 |
| 2026.10.07 | ₩301,299 | ₩302,985 | ₩296,336 | ₩300,389 | -0.30% | 518.7만 |
| 2026.10.06 | ₩310,007 | ₩311,679 | ₩298,155 | ₩300,965 | -2.92% | 729.7만 |
| 2026.10.05 | ₩313,592 | ₩314,382 | ₩304,737 | ₩307,385 | -1.98% | 636.6만 |
| 2026.10.02 | ₩318,515 | ₩319,706 | ₩311,907 | ₩313,940 | -1.44% | 790.2만 |
| 2026.10.01 | ₩314,729 | ₩320,307 | ₩308,670 | ₩316,615 | +0.60% | 957.1만 |
| 2026.09.30 | ₩301,513 | ₩312,696 | ₩300,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩307,091 |
| +1.85% |
| 1122.8만 |
| 2026.09.29 | ₩304,015 | ₩306,302 | ₩298,878 | ₩301,393 | -0.86% | 1350.6만 |
|---|
| 2026.09.28 | ₩300,938 | ₩308,429 | ₩295,868 | ₩304,015 | +1.02% | 1032.8만 |
|---|
| 2026.09.25 | ₩317,070 | ₩320,200 | ₩312,188 | ₩313,044 | -1.27% | 873.6만 |
|---|
| 2026.09.24 | ₩321,899 | ₩323,839 | ₩317,030 | ₩318,662 | -1.01% | 1107.4만 |
|---|
| 2026.09.23 | ₩313,579 | ₩322,541 | ₩313,338 | ₩317,806 | +1.35% | 1235.4만 |
|---|
| 2026.09.22 | ₩323,050 | ₩324,307 | ₩307,412 | ₩312,054 | -3.40% | 1363.6만 |
|---|
| 2026.09.21 | ₩320,776 | ₩322,836 | ₩316,027 | ₩316,254 | -1.41% | 1058.2만 |
|---|
| 2026.09.18 | ₩326,728 | ₩326,728 | ₩316,428 | ₩318,261 | -2.59% | 2196.2만 |
|---|
| 2026.09.17 | ₩326,635 | ₩330,407 | ₩323,076 | ₩324,856 | -0.54% | 1661.1만 |
|---|
| 2026.09.16 | ₩336,895 | ₩342,981 | ₩333,885 | ₩335,142 | -0.52% | 942.4만 |
|---|
| 2026.09.15 | ₩343,637 | ₩350,927 | ₩341,215 | ₩341,978 | -0.48% | 1150.3만 |
|---|
| 2026.09.14 | ₩342,112 | ₩348,038 | ₩336,427 | ₩347,034 | +1.44% | 1296.4만 |
|---|
| 2026.09.11 | ₩323,745 | ₩335,156 | ₩323,745 | ₩331,370 | +2.36% | 973.8만 |
|---|
| 2026.09.10 | ₩328,200 | ₩332,413 | ₩323,384 | ₩325,056 | -0.96% | 1073.3만 |
|---|
| 2026.09.09 | ₩334,126 | ₩340,841 | ₩325,658 | ₩326,608 | -2.25% | 1185.4만 |
|---|
| 2026.09.08 | ₩339,396 | ₩339,771 | ₩328,922 | ₩333,243 | -1.81% | 1748.3만 |
|---|
| 2026.09.04 | ₩352,291 | ₩352,612 | ₩344,881 | ₩346,767 | -1.57% | 1049.1만 |
|---|
| 2026.09.03 | ₩350,445 | ₩358,859 | ₩349,937 | ₩353,723 | +0.94% | 1602.8만 |
|---|
| 2026.09.02 | ₩346,967 | ₩353,883 | ₩339,236 | ₩343,690 | -0.94% | 1439.4만 |
|---|
| 2026.09.01 | ₩341,122 | ₩350,900 | ₩340,105 | ₩345,269 | +1.22% | 1589.8만 |
|---|
| 2026.08.31 | ₩340,292 | ₩350,847 | ₩340,292 | ₩344,506 | +1.24% | 2247.2만 |
|---|
| 2026.08.28 | ₩335,049 | ₩352,519 | ₩333,082 | ₩342,446 | +2.21% | 3436.3만 |
|---|
| 2026.08.27 | ₩307,733 | ₩340,413 | ₩307,733 | ₩337,162 | +9.56% | 5551.8만 |
|---|
| 2026.08.26 | ₩267,456 | ₩276,151 | ₩266,131 | ₩275,054 | +2.84% | 1488.9만 |
|---|
| 2026.08.25 | ₩275,361 | ₩281,327 | ₩273,903 | ₩275,147 | -0.08% | 1008.2만 |
|---|
| 2026.08.24 | ₩278,799 | ₩285,153 | ₩277,421 | ₩279,655 | +0.31% | 958만 |
|---|
| 2026.08.21 | ₩275,000 | ₩282,344 | ₩273,863 | ₩279,803 | +1.75% | 968.5만 |
|---|
| 2026.08.20 | ₩274,519 | ₩278,077 | ₩271,549 | ₩274,800 | +0.10% | 1148.2만 |
|---|
| 2026.08.19 | ₩259,791 | ₩278,171 | ₩259,791 | ₩275,682 | +6.12% | 1784.4만 |
|---|
| 2026.08.18 | ₩259,630 | ₩266,747 | ₩258,480 | ₩262,373 | +1.06% | 1415.3만 |
|---|
| 2026.08.17 | ₩259,283 | ₩260,767 | ₩254,039 | ₩255,457 | -1.48% | 1437.9만 |
|---|
| 2026.08.14 | ₩271,215 | ₩273,422 | ₩261,276 | ₩262,466 | -3.23% | 866.5만 |
|---|
| 2026.08.13 | ₩263,309 | ₩271,536 | ₩256,019 | ₩269,369 | +2.30% | 1505.9만 |
|---|
| 2026.08.12 | ₩256,835 | ₩262,854 | ₩256,540 | ₩258,600 | +0.69% | 1278.8만 |
|---|
| 2026.08.11 | ₩263,443 | ₩266,720 | ₩261,516 | ₩264,152 | +0.27% | 1117.2만 |
|---|
| 2026.08.10 | ₩254,387 | ₩265,101 | ₩254,159 | ₩264,205 | +3.86% | 970.7만 |
|---|
| 2026.08.07 | ₩255,617 | ₩260,446 | ₩254,962 | ₩257,824 | +0.86% | 1139.3만 |
|---|
| 2026.08.06 | ₩245,384 | ₩250,173 | ₩244,795 | ₩249,838 | +1.82% | 1329.8만 |
|---|
| 2026.08.05 | ₩258,547 | ₩260,767 | ₩254,734 | ₩258,145 | -0.16% | 960.6만 |
|---|
| 2026.08.04 | ₩244,916 | ₩255,885 | ₩244,795 | ₩255,484 | +4.31% | 932.7만 |
|---|
| 2026.08.03 | ₩252,808 | ₩259,109 | ₩248,675 | ₩248,742 | -1.61% | 1290.8만 |
|---|
| 2026.07.31 | ₩237,706 | ₩246,735 | ₩236,809 | ₩246,160 | +3.56% | 969.2만 |
|---|
| 2026.07.30 | ₩242,107 | ₩244,140 | ₩235,298 | ₩241,732 | -0.15% | 1218.2만 |
|---|
| 2026.07.29 | ₩243,471 | ₩254,400 | ₩243,471 | ₩251,992 | +3.50% | 1814만 |
|---|
| 2026.07.28 | ₩236,649 | ₩246,855 | ₩236,649 | ₩242,789 | +2.59% | 1720.5만 |
|---|
| 2026.07.27 | ₩224,730 | ₩236,702 | ₩223,580 | ₩232,221 | +3.33% | 1731.2만 |
|---|
| 2026.07.24 | ₩214,537 | ₩219,981 | ₩213,427 | ₩218,925 | +2.05% | 1089.9만 |
|---|
| 2026.07.23 | ₩220,784 | ₩221,894 | ₩207,541 | ₩209,922 | -4.92% | 1277.5만 |
|---|
| 2026.07.22 | ₩226,697 | ₩226,830 | ₩216,985 | ₩218,042 | -3.82% | 1219.5만 |
|---|
| 2026.07.21 | ₩223,473 | ₩230,656 | ₩223,299 | ₩227,486 | +1.80% | 1283.2만 |
|---|
| 2026.07.20 | ₩224,543 | ₩234,616 | ₩222,724 | ₩232,475 | +3.53% | 1342.7만 |
|---|
| 2026.07.17 | ₩229,412 | ₩234,669 | ₩227,071 | ₩228,436 | -0.43% | 1019.2만 |
|---|
| 2026.07.16 | ₩228,529 | ₩233,479 | ₩223,232 | ₩230,991 | +1.08% | 1205.8만 |
|---|
| 2026.07.15 | ₩228,101 | ₩231,151 | ₩222,804 | ₩223,393 | -2.06% | 1332.8만 |
|---|
| 2026.07.14 | ₩217,360 | ₩229,211 | ₩215,995 | ₩224,142 | +3.12% | 1350.8만 |
|---|
| 2026.07.13 | ₩221,948 | ₩231,098 | ₩221,948 | ₩229,038 | +3.19% | 1402.1만 |
|---|
| 2026.07.10 | ₩221,520 | ₩222,456 | ₩217,266 | ₩218,470 | -1.38% | 832.2만 |
|---|
| 2026.07.09 | ₩211,795 | ₩219,112 | ₩209,320 | ₩217,373 | +2.63% | 1385.9만 |
|---|
| 2026.07.08 | ₩223,887 | ₩224,102 | ₩220,423 | ₩222,831 | -0.47% | 979.2만 |
|---|
| 2026.07.07 | ₩226,362 | ₩230,589 | ₩224,302 | ₩226,764 | +0.18% | 1305.8만 |
|---|
| 2026.07.06 | ₩219,366 | ₩224,356 | ₩217,199 | ₩221,587 | +1.01% | 1059.6만 |
|---|
| 2026.07.02 | ₩218,042 | ₩223,673 | ₩216,704 | ₩222,202 | +1.91% | 1048.6만 |
|---|
| 2026.07.01 | ₩216,998 | ₩221,801 | ₩215,634 | ₩218,350 | +0.62% | 1416.5만 |
|---|
| 2026.06.30 | ₩207,461 | ₩210,939 | ₩206,096 | ₩209,561 | +1.01% | 1369.1만 |
|---|
| 2026.06.29 | ₩214,390 | ₩216,383 | ₩210,952 | ₩211,260 | -1.46% | 1266.4만 |
|---|
| 2026.06.26 | ₩202,645 | ₩211,969 | ₩202,645 | ₩211,848 | +4.54% | 2126.8만 |
|---|
| 2026.06.25 | ₩200,665 | ₩206,003 | ₩199,020 | ₩200,906 | +0.12% | 1132.5만 |
|---|
| 2026.06.24 | ₩203,073 | ₩210,096 | ₩201,187 | ₩204,344 | +0.63% | 1314.7만 |
|---|
| 2026.06.23 | ₩202,859 | ₩207,581 | ₩201,789 | ₩205,227 | +1.17% | 2072.1만 |
|---|
| 2026.06.22 | ₩200,866 | ₩205,829 | ₩195,729 | ₩200,813 | -0.03% | 2050.3만 |
|---|
| 2026.06.18 | ₩204,304 | ₩206,631 | ₩200,384 | ₩203,033 | -0.62% | 5794.1만 |
|---|
| 2026.06.17 | ₩214,363 | ₩215,942 | ₩206,310 | ₩207,367 | -3.26% | 1998.6만 |
|---|
| 2026.06.16 | ₩219,460 | ₩222,456 | ₩214,698 | ₩216,316 | -1.43% | 1638.5만 |
|---|
| 2026.06.15 | ₩222,095 | ₩227,339 | ₩219,607 | ₩220,115 | -0.89% | 1354.2만 |
|---|
| 2026.06.12 | ₩220,369 | ₩222,777 | ₩215,902 | ₩221,908 | +0.70% | 1358.9만 |
|---|
| 2026.06.11 | ₩225,091 | ₩226,041 | ₩218,457 | ₩222,657 | -1.08% | 1666.6만 |
|---|
| 2026.06.10 | ₩228,208 | ₩234,803 | ₩227,446 | ₩228,636 | +0.19% | 1082.1만 |
|---|
| 2026.06.09 | ₩240,114 | ₩244,073 | ₩229,492 | ₩234,562 | -2.31% | 1542.8만 |
|---|
| 2026.06.08 | ₩246,013 | ₩247,498 | ₩243,070 | ₩244,193 | -0.74% | 1117.8만 |
|---|
| 2026.06.05 | ₩253,892 | ₩257,517 | ₩247,243 | ₩248,354 | -2.18% | 1318.4만 |
|---|
| 2026.06.04 | ₩264,606 | ₩264,981 | ₩248,956 | ₩252,487 | -4.58% | 1445.4만 |
|---|
| 2026.06.03 | ₩263,884 | ₩264,433 | ₩253,798 | ₩254,975 | -3.38% | 1415.4만 |
|---|
| 2026.06.02 | ₩268,900 | ₩273,408 | ₩261,864 | ₩268,660 | -0.09% | 1921.7만 |
|---|
| 2026.06.01 | ₩265,864 | ₩282,705 | ₩265,142 | ₩280,378 | +5.46% | 2759.5만 |
|---|
| 2026.05.29 | ₩241,103 | ₩259,697 | ₩240,809 | ₩255,631 | +6.03% | 3399.9만 |
|---|
| 2026.05.28 | ₩238,682 | ₩244,100 | ₩229,613 | ₩235,659 | -1.27% | 2255.9만 |
|---|
| 2026.05.27 | ₩238,107 | ₩246,026 | ₩236,622 | ₩237,452 | -0.28% | 1852.5만 |
|---|
| 2026.05.26 | ₩238,682 | ₩243,939 | ₩237,679 | ₩239,552 | +0.36% | 1361.7만 |
|---|
| 2026.05.22 | ₩240,568 | ₩245,264 | ₩237,679 | ₩240,876 | +0.13% | 1017.7만 |
|---|
| 2026.05.21 | ₩234,602 | ₩237,224 | ₩230,068 | ₩235,846 | +0.53% | 1094.9만 |
|---|
| 2026.05.20 | ₩235,485 | ₩241,197 | ₩231,873 | ₩240,916 | +2.31% | 1302.5만 |
|---|
| 2026.05.19 | ₩247,471 | ₩250,735 | ₩239,191 | ₩240,007 | -3.02% | 1751.1만 |
|---|
| 2026.05.18 | ₩231,271 | ₩241,826 | ₩229,813 | ₩240,087 | +3.81% | 1367.1만 |
|---|
| 2026.05.15 | ₩226,402 | ₩235,392 | ₩226,068 | ₩232,101 | +2.52% | 1388.3만 |
|---|
| 2026.05.14 | ₩222,055 | ₩226,536 | ₩219,821 | ₩224,168 | +0.95% | 974.9만 |
|---|
| 2026.05.13 | ₩227,111 | ₩227,111 | ₩220,383 | ₩221,841 | -2.32% | 1195.2만 |
|---|
| 2026.05.12 | ₩237,545 | ₩237,545 | ₩228,181 | ₩229,158 | -3.53% | 1021.4만 |
|---|
| 2026.05.11 | ₩240,662 | ₩244,127 | ₩235,846 | ₩237,425 | -1.35% | 1114.5만 |
|---|
| 2026.05.08 | ₩240,354 | ₩243,284 | ₩236,609 | ₩243,217 | +1.19% | 1512.4만 |
|---|
| 2026.05.07 | ₩246,936 | ₩252,260 | ₩246,133 | ₩249,263 | +0.94% | 1395.5만 |
|---|
| 2026.05.06 | ₩248,166 | ₩250,280 | ₩240,221 | ₩242,374 | -2.33% | 1130.3만 |
|---|
| 2026.05.05 | ₩248,207 | ₩250,668 | ₩242,254 | ₩250,133 | +0.78% | 974.1만 |
|---|
| 2026.05.04 | ₩246,454 | ₩254,574 | ₩246,093 | ₩248,113 | +0.67% | 844.5만 |
|---|
| 2026.05.01 | ₩243,712 | ₩248,862 | ₩239,110 | ₩245,892 | +0.89% | 1232.4만 |
|---|
| 2026.04.30 | ₩238,508 | ₩239,030 | ₩231,419 | ₩236,141 | -0.99% | 1440.8만 |
|---|
| 2026.04.29 | ₩239,712 | ₩243,163 | ₩237,238 | ₩242,414 | +1.13% | 688.3만 |
|---|
| 2026.04.28 | ₩244,033 | ₩246,695 | ₩242,548 | ₩242,548 | -0.61% | 871.2만 |
|---|
| 2026.04.27 | ₩238,455 | ₩246,521 | ₩237,452 | ₩241,023 | +1.08% | 1190.7만 |
|---|
| 2026.04.24 | ₩234,923 | ₩238,709 | ₩233,291 | ₩238,321 | +1.45% | 1081.8만 |
|---|
| 2026.04.23 | ₩237,518 | ₩239,271 | ₩228,275 | ₩231,820 | -2.40% | 2272만 |
|---|
| 2026.04.22 | ₩251,751 | ₩255,698 | ₩250,186 | ₩253,892 | +0.85% | 1456.6만 |
|---|
| 2026.04.21 | ₩249,611 | ₩258,921 | ₩246,267 | ₩250,293 | +0.27% | 1207.4만 |
|---|
| 2026.04.20 | ₩244,127 | ₩252,822 | ₩243,618 | ₩249,170 | +2.07% | 1438.2만 |
|---|
| 2026.04.17 | ₩248,046 | ₩251,457 | ₩242,160 | ₩243,645 | -1.77% | 1722.6만 |
|---|
| 2026.04.16 | ₩246,133 | ₩246,869 | ₩238,870 | ₩242,414 | -1.51% | 1186.7만 |
|---|
| 2026.04.15 | ₩233,051 | ₩240,274 | ₩231,258 | ₩237,572 | +1.94% | 1434만 |
|---|
| 2026.04.14 | ₩234,375 | ₩237,438 | ₩228,074 | ₩229,158 | -2.23% | 1312.4만 |
|---|
| 2026.04.13 | ₩223,459 | ₩231,954 | ₩221,747 | ₩231,178 | +3.45% | 1239.1만 |
|---|
| 2026.04.10 | ₩229,091 | ₩229,091 | ₩218,737 | ₩220,664 | -3.68% | 1810.9만 |
|---|
| 2026.04.09 | ₩231,646 | ₩233,144 | ₩223,553 | ₩228,543 | -1.34% | 2085.5만 |
|---|
| 2026.04.08 | ₩249,477 | ₩249,838 | ₩235,137 | ₩235,927 | -5.43% | 1347.2만 |
|---|
| 2026.04.07 | ₩247,404 | ₩249,584 | ₩243,485 | ₩244,742 | -1.08% | 1234.5만 |
|---|
| 2026.04.06 | ₩250,815 | ₩251,671 | ₩245,598 | ₩247,511 | -1.32% | 1439.1만 |
|---|
| 2026.04.02 | ₩247,872 | ₩250,922 | ₩242,896 | ₩250,387 | +1.01% | 1163.6만 |
|---|
| 2026.04.01 | ₩249,946 | ₩252,795 | ₩244,809 | ₩249,130 | -0.33% | 1167.8만 |
|---|
| 2026.03.31 | ₩247,337 | ₩252,153 | ₩243,872 | ₩249,705 | +0.96% | 1104.1만 |
|---|
| 2026.03.30 | ₩240,916 | ₩249,330 | ₩240,221 | ₩247,511 | +2.74% | 1161.8만 |
|---|
| 2026.03.27 | ₩246,133 | ₩246,280 | ₩239,204 | ₩239,859 | -2.55% | 990.2만 |
|---|
| 2026.03.26 | ₩242,361 | ₩250,775 | ₩240,154 | ₩248,327 | +2.46% | 1033.1만 |
|---|
| 2026.03.25 | ₩248,407 | ₩250,668 | ₩240,582 | ₩243,404 | -2.01% | 1256.5만 |
|---|
| 2026.03.24 | ₩257,022 | ₩257,022 | ₩243,846 | ₩244,822 | -4.75% | 1863.1만 |
|---|
| 2026.03.23 | ₩263,643 | ₩264,928 | ₩256,835 | ₩261,088 | -0.97% | 1397.6만 |
|---|
| 2026.03.20 | ₩258,453 | ₩261,744 | ₩254,159 | ₩261,356 | +1.12% | 2020.1만 |
|---|
| 2026.03.19 | ₩261,637 | ₩268,071 | ₩258,574 | ₩260,834 | -0.31% | 925.4만 |
|---|
| 2026.03.18 | ₩258,707 | ₩262,386 | ₩257,691 | ₩259,965 | +0.49% | 1052.5만 |
|---|
| 2026.03.17 | ₩265,155 | ₩270,720 | ₩260,112 | ₩261,262 | -1.47% | 1155.9만 |
|---|
| 2026.03.16 | ₩261,048 | ₩265,703 | ₩261,048 | ₩265,315 | +1.63% | 1342만 |
|---|
| 2026.03.13 | ₩267,175 | ₩268,874 | ₩256,500 | ₩257,945 | -3.45% | 1483.5만 |
|---|
| 2026.03.12 | ₩259,684 | ₩274,037 | ₩258,373 | ₩266,573 | +2.65% | 2631만 |
|---|
| 2026.03.11 | ₩262,720 | ₩266,934 | ₩255,885 | ₩259,684 | -1.16% | 958만 |
|---|
| 2026.03.10 | ₩263,871 | ₩266,961 | ₩254,962 | ₩260,727 | -1.19% | 1446.7만 |
|---|
| 2026.03.09 | ₩265,610 | ₩272,445 | ₩262,011 | ₩265,917 | +0.12% | 1075.5만 |
|---|
| 2026.03.06 | ₩268,593 | ₩271,496 | ₩264,018 | ₩270,359 | +0.66% | 965.7만 |
|---|
| 2026.03.05 | ₩259,991 | ₩273,449 | ₩259,831 | ₩269,395 | +3.62% | 1586.1만 |
|---|
| 2026.03.04 | ₩260,981 | ₩262,814 | ₩256,968 | ₩258,279 | -1.04% | 1158.4만 |
|---|
| 2026.03.03 | ₩255,162 | ₩265,757 | ₩253,597 | ₩262,252 | +2.78% | 1320.9만 |
|---|
| 2026.03.02 | ₩257,503 | ₩262,105 | ₩255,069 | ₩258,105 | +0.23% | 993.3만 |
|---|
| 2026.02.27 | ₩256,714 | ₩262,078 | ₩254,052 | ₩260,567 | +1.50% | 1634.7만 |
|---|
| 2026.02.26 | ₩263,202 | ₩268,927 | ₩255,938 | ₩266,827 | +1.38% | 2668.1만 |
|---|
| 2026.02.25 | ₩244,795 | ₩257,637 | ₩243,806 | ₩256,500 | +4.78% | 2187.5만 |
|---|
| 2026.02.24 | ₩237,625 | ₩252,380 | ₩235,806 | ₩248,033 | +4.38% | 1556.5만 |
|---|
| 2026.02.23 | ₩242,481 | ₩244,086 | ₩233,519 | ₩238,321 | -1.72% | 1549.9만 |
|---|
| 2026.02.20 | ₩247,899 | ₩256,473 | ₩245,772 | ₩247,685 | -0.09% | 1081.6만 |
|---|
| 2026.02.19 | ₩249,611 | ₩250,079 | ₩245,103 | ₩247,859 | -0.70% | 956.5만 |
|---|
| 2026.02.18 | ₩245,973 | ₩251,671 | ₩243,270 | ₩251,203 | +2.13% | 985.3만 |
|---|
| 2026.02.17 | ₩255,457 | ₩258,172 | ₩245,023 | ₩246,521 | -3.50% | 1369.3만 |
|---|
| 2026.02.13 | ₩249,397 | ₩258,774 | ₩246,534 | ₩253,785 | +1.76% | 1482.3만 |
|---|
| 2026.02.12 | ₩248,755 | ₩251,912 | ₩241,103 | ₩248,046 | -0.29% | 1684.9만 |
|---|
| 2026.02.11 | ₩258,373 | ₩259,068 | ₩243,204 | ₩247,471 | -4.22% | 1635만 |
|---|
| 2026.02.10 | ₩256,701 | ₩266,332 | ₩255,162 | ₩258,774 | +0.81% | 1339.3만 |
|---|
| 2026.02.09 | ₩253,223 | ₩261,115 | ₩248,447 | ₩259,550 | +2.50% | 1211.2만 |
|---|
| 2026.02.06 | ₩256,340 | ₩260,313 | ₩250,307 | ₩255,965 | -0.15% | 1365.3만 |
|---|
| 2026.02.05 | ₩259,497 | ₩266,947 | ₩252,541 | ₩254,119 | -2.07% | 2195.6만 |
|---|
| 2026.02.04 | ₩258,587 | ₩268,432 | ₩250,521 | ₩266,787 | +3.17% | 2301만 |
|---|
| 2026.02.03 | ₩274,224 | ₩274,973 | ₩258,319 | ₩262,694 | -4.20% | 2019.4만 |
|---|
| 2026.02.02 | ₩286,732 | ₩290,129 | ₩280,645 | ₩281,996 | -1.65% | 795.1만 |
|---|
| 2026.01.30 | ₩286,478 | ₩288,337 | ₩282,291 | ₩283,976 | -0.87% | 1109만 |
|---|
| 2026.01.29 | ₩289,835 | ₩290,651 | ₩279,281 | ₩286,371 | -1.20% | 1855.6만 |
|---|
| 2026.01.28 | ₩306,850 | ₩310,154 | ₩304,550 | ₩304,938 | -0.62% | 846.6만 |
|---|
| 2026.01.27 | ₩310,262 | ₩315,345 | ₩302,677 | ₩305,700 | -1.47% | 983.8만 |
|---|
| 2026.01.26 | ₩306,904 | ₩308,937 | ₩304,443 | ₩306,864 | -0.01% | 724만 |
|---|
| 2026.01.23 | ₩303,359 | ₩308,803 | ₩303,185 | ₩305,058 | +0.56% | 940.8만 |
|---|
| 2026.01.22 | ₩297,286 | ₩305,954 | ₩295,774 | ₩305,111 | +2.63% | 948.3만 |
|---|
| 2026.01.21 | ₩294,490 | ₩298,824 | ₩292,898 | ₩296,403 | +0.65% | 1261.7만 |
|---|
| 2026.01.20 | ₩299,025 | ₩304,911 | ₩293,433 | ₩294,383 | -1.55% | 1305.1만 |
|---|
| 2026.01.16 | ₩311,613 | ₩311,613 | ₩302,904 | ₩303,801 | -2.51% | 1390.3만 |
|---|
| 2026.01.15 | ₩317,057 | ₩319,491 | ₩309,900 | ₩312,388 | -1.47% | 1149만 |
|---|
| 2026.01.14 | ₩319,946 | ₩324,040 | ₩316,308 | ₩320,468 | +0.16% | 1014.9만 |
|---|
| 2026.01.13 | ₩344,667 | ₩349,014 | ₩321,525 | ₩322,461 | -6.44% | 1366.1만 |
|---|
| 2026.01.12 | ₩346,459 | ₩349,884 | ₩342,138 | ₩346,994 | +0.15% | 492.8만 |
|---|
| 2026.01.09 | ₩347,797 | ₩349,175 | ₩343,128 | ₩347,717 | -0.02% | 517.4만 |
|---|
| 2026.01.08 | ₩353,683 | ₩354,753 | ₩348,345 | ₩348,506 | -1.46% | 524.4만 |
|---|
| 2026.01.07 | ₩352,479 | ₩358,271 | ₩352,479 | ₩355,983 | +0.99% | 597.6만 |
|---|
| 2026.01.06 | ₩341,376 | ₩352,546 | ₩341,108 | ₩351,676 | +3.02% | 610.3만 |
|---|
| 2026.01.05 | ₩339,262 | ₩347,248 | ₩337,510 | ₩342,794 | +1.04% | 642.2만 |
|---|
| 2026.01.02 | ₩354,485 | ₩354,994 | ₩337,737 | ₩339,262 | -4.29% | 968.1만 |
|---|
| 2025.12.31 | ₩354,873 | ₩355,957 | ₩353,669 | ₩354,365 | -0.14% | 336.8만 |
|---|
| 2025.12.30 | ₩356,706 | ₩358,873 | ₩354,927 | ₩355,716 | -0.28% | 329.2만 |
|---|
| 2025.12.29 | ₩354,097 | ₩359,983 | ₩354,097 | ₩356,131 | +0.57% | 430만 |
|---|
| 2025.12.26 | ₩354,218 | ₩358,378 | ₩354,218 | ₩355,930 | +0.48% | 245.6만 |
|---|
| 2025.12.24 | ₩352,118 | ₩356,224 | ₩351,208 | ₩354,833 | +0.77% | 207.7만 |
|---|
| 2025.12.23 | ₩351,435 | ₩353,469 | ₩348,492 | ₩352,385 | +0.27% | 474.5만 |
|---|
| 2025.12.22 | ₩348,626 | ₩353,990 | ₩345,670 | ₩353,990 | +1.54% | 566.4만 |
|---|
| 2025.12.19 | ₩348,706 | ₩350,526 | ₩341,777 | ₩347,676 | -0.30% | 2073.2만 |
|---|
| 2025.12.18 | ₩345,683 | ₩347,890 | ₩342,660 | ₩344,921 | -0.22% | 565.4만 |
|---|
| 2025.12.17 | ₩342,887 | ₩350,432 | ₩342,781 | ₩345,309 | +0.71% | 626.9만 |
|---|
| 2025.12.16 | ₩339,771 | ₩342,259 | ₩337,243 | ₩340,988 | +0.36% | 614.5만 |
|---|
| 2025.12.15 | ₩349,415 | ₩350,847 | ₩338,553 | ₩340,547 | -2.54% | 1027.2만 |
|---|
| 2025.12.12 | ₩352,505 | ₩353,803 | ₩349,014 | ₩350,780 | -0.49% | 600.7만 |
|---|
| 2025.12.11 | ₩352,479 | ₩358,364 | ₩348,827 | ₩350,940 | -0.44% | 778.4만 |
|---|
| 2025.12.10 | ₩348,800 | ₩355,729 | ₩346,660 | ₩353,415 | +1.32% | 889.5만 |
|---|
| 2025.12.09 | ₩347,797 | ₩350,807 | ₩346,459 | ₩349,161 | +0.39% | 804.6만 |
|---|
| 2025.12.08 | ₩350,312 | ₩353,522 | ₩342,901 | ₩347,168 | -0.90% | 1080.5만 |
|---|
| 2025.12.05 | ₩335,530 | ₩350,312 | ₩333,751 | ₩348,559 | +3.88% | 1585.2만 |
|---|
| 2025.12.04 | ₩325,979 | ₩333,042 | ₩317,833 | ₩331,022 | +1.55% | 2091.2만 |
|---|
| 2025.12.03 | ₩314,836 | ₩320,053 | ₩311,893 | ₩319,331 | +1.43% | 1378.2만 |
|---|
| 2025.12.02 | ₩311,706 | ₩316,562 | ₩309,833 | ₩313,967 | +0.73% | 762.6만 |
|---|
| 2025.12.01 | ₩305,887 | ₩313,352 | ₩305,794 | ₩311,452 | +1.82% | 563.5만 |
|---|
| 2025.11.28 | ₩306,329 | ₩311,091 | ₩305,834 | ₩308,389 | +0.67% | 369.2만 |
|---|
| 2025.11.26 | ₩308,349 | ₩311,439 | ₩302,316 | ₩305,192 | -1.02% | 850.7만 |
|---|
| 2025.11.25 | ₩303,386 | ₩313,860 | ₩303,011 | ₩313,178 | +3.23% | 1023.3만 |
|---|
| 2025.11.24 | ₩304,108 | ₩306,115 | ₩301,031 | ₩303,413 | -0.23% | 856.3만 |
|---|
| 2025.11.21 | ₩300,791 | ₩305,901 | ₩296,911 | ₩303,801 | +1.00% | 747.9만 |
|---|
| 2025.11.20 | ₩306,663 | ₩309,098 | ₩298,704 | ₩301,473 | -1.69% | 752.1만 |
|---|
| 2025.11.19 | ₩310,342 | ₩310,716 | ₩301,058 | ₩304,831 | -1.78% | 971.1만 |
|---|
| 2025.11.18 | ₩316,014 | ₩318,087 | ₩308,028 | ₩312,348 | -1.16% | 804.5만 |
|---|
| 2025.11.17 | ₩323,812 | ₩324,829 | ₩315,144 | ₩317,070 | -2.08% | 528.1만 |
|---|
| 2025.11.14 | ₩318,783 | ₩327,972 | ₩317,592 | ₩325,939 | +2.24% | 551.3만 |
|---|
| 2025.11.13 | ₩328,066 | ₩328,936 | ₩320,923 | ₩321,618 | -1.97% | 554.2만 |
|---|
| 2025.11.12 | ₩328,721 | ₩332,320 | ₩325,966 | ₩329,096 | +0.11% | 427.8만 |
|---|
| 2025.11.11 | ₩323,585 | ₩328,668 | ₩322,595 | ₩327,063 | +1.07% | 576.3만 |
|---|
| 2025.11.10 | ₩321,043 | ₩323,598 | ₩314,462 | ₩323,331 | +0.71% | 648.7만 |
|---|
| 2025.11.07 | ₩315,893 | ₩322,341 | ₩315,412 | ₩320,883 | +1.58% | 574.2만 |
|---|
| 2025.11.06 | ₩335,142 | ₩335,142 | ₩313,659 | ₩320,067 | -4.50% | 1104.2만 |
|---|
| 2025.11.05 | ₩340,707 | ₩343,556 | ₩337,109 | ₩338,005 | -0.79% | 524.1만 |
|---|
| 2025.11.04 | ₩345,322 | ₩346,807 | ₩339,048 | ₩340,359 | -1.44% | 679.2만 |
|---|
| 2025.11.03 | ₩347,797 | ₩349,884 | ₩341,242 | ₩349,589 | +0.52% | 705.4만 |
|---|
| 2025.10.31 | ₩340,841 | ₩350,231 | ₩337,938 | ₩348,345 | +2.20% | 687.8만 |
|---|
| 2025.10.30 | ₩335,089 | ₩346,834 | ₩334,420 | ₩343,316 | +2.46% | 776.8만 |
|---|
| 2025.10.29 | ₩337,095 | ₩339,196 | ₩333,136 | ₩336,373 | -0.21% | 790.4만 |
|---|
| 2025.10.28 | ₩341,737 | ₩346,245 | ₩339,958 | ₩340,119 | -0.47% | 643.6만 |
|---|
| 2025.10.27 | ₩343,891 | ₩345,255 | ₩341,001 | ₩341,737 | -0.63% | 494.2만 |
|---|
| 2025.10.24 | ₩344,346 | ₩345,790 | ₩339,771 | ₩340,881 | -1.01% | 549.1만 |
|---|
| 2025.10.23 | ₩344,586 | ₩345,871 | ₩339,931 | ₩341,175 | -0.99% | 611만 |
|---|
| 2025.10.22 | ₩350,740 | ₩351,007 | ₩343,128 | ₩343,302 | -2.12% | 937만 |
|---|
| 2025.10.21 | ₩340,440 | ₩357,334 | ₩339,771 | ₩352,358 | +3.50% | 1335.5만 |
|---|
| 2025.10.20 | ₩327,732 | ₩341,643 | ₩326,795 | ₩340,145 | +3.79% | 996.4만 |
|---|
| 2025.10.17 | ₩329,832 | ₩335,463 | ₩323,933 | ₩325,163 | -1.42% | 1085.1만 |
|---|
| 2025.10.16 | ₩338,687 | ₩343,436 | ₩324,615 | ₩329,069 | -2.84% | 2487만 |
|---|
| 2025.10.15 | ₩322,207 | ₩322,809 | ₩315,559 | ₩316,468 | -1.78% | 838.9만 |
|---|
| 2025.10.14 | ₩331,892 | ₩332,119 | ₩320,441 | ₩320,736 | -3.36% | 912.4만 |
|---|
| 2025.10.13 | ₩324,909 | ₩333,551 | ₩324,213 | ₩332,748 | +2.41% | 827.7만 |
|---|
| 2025.10.10 | ₩329,765 | ₩333,149 | ₩322,006 | ₩323,290 | -1.96% | 798.8만 |
|---|