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 | ₩306,351 | ₩307,832 | ₩302,428 | ₩305,724 | -0.20% | 468만 |
| 2026.10.08 | ₩300,827 | ₩304,149 | ₩293,929 | ₩303,949 | +1.04% | 618.4만 |
| 2026.10.07 | ₩300,533 | ₩302,214 | ₩295,583 | ₩299,626 | -0.30% | 518.7만 |
| 2026.10.06 | ₩309,219 | ₩310,887 | ₩297,398 | ₩300,200 | -2.92% | 729.7만 |
| 2026.10.05 | ₩312,795 | ₩313,582 | ₩303,962 | ₩306,604 | -1.98% | 636.6만 |
| 2026.10.02 | ₩317,705 | ₩318,893 | ₩311,114 | ₩313,142 | -1.44% | 790.2만 |
| 2026.10.01 | ₩313,929 | ₩319,493 | ₩307,885 | ₩315,811 | +0.60% | 957.1만 |
| 2026.09.30 | ₩300,747 | ₩311,901 | ₩299,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩306,311 |
| +1.85% |
| 1122.8만 |
| 2026.09.29 | ₩303,242 | ₩305,523 | ₩298,118 | ₩300,627 | -0.86% | 1350.6만 |
|---|
| 2026.09.28 | ₩300,173 | ₩307,645 | ₩295,116 | ₩303,242 | +1.02% | 1032.8만 |
|---|
| 2026.09.25 | ₩316,264 | ₩319,387 | ₩311,394 | ₩312,248 | -1.27% | 873.6만 |
|---|
| 2026.09.24 | ₩321,081 | ₩323,016 | ₩316,224 | ₩317,852 | -1.01% | 1107.4만 |
|---|
| 2026.09.23 | ₩312,782 | ₩321,722 | ₩312,542 | ₩316,998 | +1.35% | 1235.4만 |
|---|
| 2026.09.22 | ₩322,229 | ₩323,483 | ₩306,631 | ₩311,261 | -3.40% | 1363.6만 |
|---|
| 2026.09.21 | ₩319,960 | ₩322,015 | ₩315,224 | ₩315,450 | -1.41% | 1058.2만 |
|---|
| 2026.09.18 | ₩325,898 | ₩325,898 | ₩315,624 | ₩317,452 | -2.59% | 2196.2만 |
|---|
| 2026.09.17 | ₩325,804 | ₩329,567 | ₩322,255 | ₩324,030 | -0.54% | 1661.1만 |
|---|
| 2026.09.16 | ₩336,038 | ₩342,109 | ₩333,036 | ₩334,291 | -0.52% | 942.4만 |
|---|
| 2026.09.15 | ₩342,763 | ₩350,035 | ₩340,348 | ₩341,109 | -0.48% | 1150.3만 |
|---|
| 2026.09.14 | ₩341,242 | ₩347,153 | ₩335,571 | ₩346,152 | +1.44% | 1296.4만 |
|---|
| 2026.09.11 | ₩322,922 | ₩334,304 | ₩322,922 | ₩330,528 | +2.36% | 973.8만 |
|---|
| 2026.09.10 | ₩327,366 | ₩331,569 | ₩322,562 | ₩324,230 | -0.96% | 1073.3만 |
|---|
| 2026.09.09 | ₩333,276 | ₩339,975 | ₩324,830 | ₩325,778 | -2.25% | 1185.4만 |
|---|
| 2026.09.08 | ₩338,534 | ₩338,907 | ₩328,086 | ₩332,396 | -1.81% | 1748.3만 |
|---|
| 2026.09.04 | ₩351,396 | ₩351,716 | ₩344,004 | ₩345,885 | -1.57% | 1049.1만 |
|---|
| 2026.09.03 | ₩349,555 | ₩357,947 | ₩349,048 | ₩352,824 | +0.94% | 1602.8만 |
|---|
| 2026.09.02 | ₩346,086 | ₩352,984 | ₩338,373 | ₩342,817 | -0.94% | 1439.4만 |
|---|
| 2026.09.01 | ₩340,255 | ₩350,008 | ₩339,241 | ₩344,391 | +1.22% | 1589.8만 |
|---|
| 2026.08.31 | ₩339,427 | ₩349,955 | ₩339,427 | ₩343,630 | +1.24% | 2247.2만 |
|---|
| 2026.08.28 | ₩334,197 | ₩351,623 | ₩332,236 | ₩341,576 | +2.21% | 3436.3만 |
|---|
| 2026.08.27 | ₩306,951 | ₩339,548 | ₩306,951 | ₩336,305 | +9.56% | 5551.8만 |
|---|
| 2026.08.26 | ₩266,776 | ₩275,449 | ₩265,455 | ₩274,355 | +2.84% | 1488.9만 |
|---|
| 2026.08.25 | ₩274,662 | ₩280,612 | ₩273,207 | ₩274,448 | -0.08% | 1008.2만 |
|---|
| 2026.08.24 | ₩278,091 | ₩284,428 | ₩276,716 | ₩278,945 | +0.31% | 958만 |
|---|
| 2026.08.21 | ₩274,301 | ₩281,626 | ₩273,167 | ₩279,091 | +1.75% | 968.5만 |
|---|
| 2026.08.20 | ₩273,821 | ₩277,370 | ₩270,859 | ₩274,101 | +0.10% | 1148.2만 |
|---|
| 2026.08.19 | ₩259,131 | ₩277,464 | ₩259,131 | ₩274,982 | +6.12% | 1784.4만 |
|---|
| 2026.08.18 | ₩258,970 | ₩266,069 | ₩257,823 | ₩261,706 | +1.06% | 1415.3만 |
|---|
| 2026.08.17 | ₩258,623 | ₩260,105 | ₩253,393 | ₩254,807 | -1.48% | 1437.9만 |
|---|
| 2026.08.14 | ₩270,525 | ₩272,727 | ₩260,612 | ₩261,799 | -3.23% | 866.5만 |
|---|
| 2026.08.13 | ₩262,640 | ₩270,846 | ₩255,368 | ₩268,684 | +2.30% | 1505.9만 |
|---|
| 2026.08.12 | ₩256,182 | ₩262,186 | ₩255,888 | ₩257,943 | +0.69% | 1278.8만 |
|---|
| 2026.08.11 | ₩262,773 | ₩266,042 | ₩260,852 | ₩263,480 | +0.27% | 1117.2만 |
|---|
| 2026.08.10 | ₩253,740 | ₩264,428 | ₩253,513 | ₩263,534 | +3.86% | 970.7만 |
|---|
| 2026.08.07 | ₩254,968 | ₩259,784 | ₩254,314 | ₩257,169 | +0.86% | 1139.3만 |
|---|
| 2026.08.06 | ₩244,760 | ₩249,537 | ₩244,173 | ₩249,203 | +1.82% | 1329.8만 |
|---|
| 2026.08.05 | ₩257,890 | ₩260,105 | ₩254,087 | ₩257,489 | -0.16% | 960.6만 |
|---|
| 2026.08.04 | ₩244,293 | ₩255,234 | ₩244,173 | ₩254,834 | +4.31% | 932.7만 |
|---|
| 2026.08.03 | ₩252,166 | ₩258,450 | ₩248,043 | ₩248,109 | -1.61% | 1290.8만 |
|---|
| 2026.07.31 | ₩237,102 | ₩246,108 | ₩236,208 | ₩245,534 | +3.56% | 969.2만 |
|---|
| 2026.07.30 | ₩241,491 | ₩243,519 | ₩234,700 | ₩241,118 | -0.15% | 1218.2만 |
|---|
| 2026.07.29 | ₩242,852 | ₩253,753 | ₩242,852 | ₩251,352 | +3.50% | 1814만 |
|---|
| 2026.07.28 | ₩236,047 | ₩246,228 | ₩236,047 | ₩242,172 | +2.59% | 1720.5만 |
|---|
| 2026.07.27 | ₩224,159 | ₩236,101 | ₩223,012 | ₩231,631 | +3.33% | 1731.2만 |
|---|
| 2026.07.24 | ₩213,992 | ₩219,422 | ₩212,884 | ₩218,368 | +2.05% | 1089.9만 |
|---|
| 2026.07.23 | ₩220,223 | ₩221,330 | ₩207,014 | ₩209,389 | -4.92% | 1277.5만 |
|---|
| 2026.07.22 | ₩226,120 | ₩226,254 | ₩216,434 | ₩217,488 | -3.82% | 1219.5만 |
|---|
| 2026.07.21 | ₩222,905 | ₩230,070 | ₩222,731 | ₩226,908 | +1.80% | 1283.2만 |
|---|
| 2026.07.20 | ₩223,972 | ₩234,019 | ₩222,158 | ₩231,885 | +3.53% | 1342.7만 |
|---|
| 2026.07.17 | ₩228,829 | ₩234,073 | ₩226,494 | ₩227,855 | -0.43% | 1019.2만 |
|---|
| 2026.07.16 | ₩227,948 | ₩232,885 | ₩222,665 | ₩230,403 | +1.08% | 1205.8만 |
|---|
| 2026.07.15 | ₩227,521 | ₩230,564 | ₩222,238 | ₩222,825 | -2.06% | 1332.8만 |
|---|
| 2026.07.14 | ₩216,807 | ₩228,629 | ₩215,446 | ₩223,572 | +3.12% | 1350.8만 |
|---|
| 2026.07.13 | ₩221,384 | ₩230,510 | ₩221,384 | ₩228,455 | +3.19% | 1402.1만 |
|---|
| 2026.07.10 | ₩220,957 | ₩221,891 | ₩216,714 | ₩217,915 | -1.38% | 832.2만 |
|---|
| 2026.07.09 | ₩211,257 | ₩218,555 | ₩208,788 | ₩216,821 | +2.63% | 1385.9만 |
|---|
| 2026.07.08 | ₩223,318 | ₩223,532 | ₩219,863 | ₩222,264 | -0.47% | 979.2만 |
|---|
| 2026.07.07 | ₩225,787 | ₩230,003 | ₩223,732 | ₩226,187 | +0.18% | 1305.8만 |
|---|
| 2026.07.06 | ₩218,809 | ₩223,785 | ₩216,647 | ₩221,023 | +1.01% | 1059.6만 |
|---|
| 2026.07.02 | ₩217,488 | ₩223,105 | ₩216,153 | ₩221,637 | +1.91% | 1048.6만 |
|---|
| 2026.07.01 | ₩216,447 | ₩221,237 | ₩215,086 | ₩217,795 | +0.62% | 1416.5만 |
|---|
| 2026.06.30 | ₩206,933 | ₩210,403 | ₩205,573 | ₩209,028 | +1.01% | 1369.1만 |
|---|
| 2026.06.29 | ₩213,845 | ₩215,833 | ₩210,416 | ₩210,723 | -1.46% | 1266.4만 |
|---|
| 2026.06.26 | ₩202,130 | ₩211,430 | ₩202,130 | ₩211,310 | +4.54% | 2126.8만 |
|---|
| 2026.06.25 | ₩200,155 | ₩205,479 | ₩198,514 | ₩200,396 | +0.12% | 1132.5만 |
|---|
| 2026.06.24 | ₩202,557 | ₩209,562 | ₩200,676 | ₩203,825 | +0.63% | 1314.7만 |
|---|
| 2026.06.23 | ₩202,344 | ₩207,054 | ₩201,276 | ₩204,705 | +1.17% | 2072.1만 |
|---|
| 2026.06.22 | ₩200,355 | ₩205,306 | ₩195,232 | ₩200,302 | -0.03% | 2050.3만 |
|---|
| 2026.06.18 | ₩203,785 | ₩206,106 | ₩199,875 | ₩202,517 | -0.62% | 5794.1만 |
|---|
| 2026.06.17 | ₩213,818 | ₩215,393 | ₩205,786 | ₩206,840 | -3.26% | 1998.6만 |
|---|
| 2026.06.16 | ₩218,902 | ₩221,891 | ₩214,152 | ₩215,766 | -1.43% | 1638.5만 |
|---|
| 2026.06.15 | ₩221,531 | ₩226,761 | ₩219,049 | ₩219,556 | -0.89% | 1354.2만 |
|---|
| 2026.06.12 | ₩219,809 | ₩222,211 | ₩215,353 | ₩221,344 | +0.70% | 1358.9만 |
|---|
| 2026.06.11 | ₩224,519 | ₩225,467 | ₩217,901 | ₩222,091 | -1.08% | 1666.6만 |
|---|
| 2026.06.10 | ₩227,628 | ₩234,206 | ₩226,868 | ₩228,055 | +0.19% | 1082.1만 |
|---|
| 2026.06.09 | ₩239,503 | ₩243,453 | ₩228,909 | ₩233,966 | -2.31% | 1542.8만 |
|---|
| 2026.06.08 | ₩245,387 | ₩246,868 | ₩242,452 | ₩243,573 | -0.74% | 1117.8만 |
|---|
| 2026.06.05 | ₩253,246 | ₩256,862 | ₩246,615 | ₩247,722 | -2.18% | 1318.4만 |
|---|
| 2026.06.04 | ₩263,934 | ₩264,308 | ₩248,323 | ₩251,845 | -4.58% | 1445.4만 |
|---|
| 2026.06.03 | ₩263,213 | ₩263,760 | ₩253,153 | ₩254,327 | -3.38% | 1415.4만 |
|---|
| 2026.06.02 | ₩268,217 | ₩272,713 | ₩261,199 | ₩267,977 | -0.09% | 1921.7만 |
|---|
| 2026.06.01 | ₩265,188 | ₩281,987 | ₩264,468 | ₩279,665 | +5.46% | 2759.5만 |
|---|
| 2026.05.29 | ₩240,491 | ₩259,037 | ₩240,197 | ₩254,981 | +6.03% | 3399.9만 |
|---|
| 2026.05.28 | ₩238,076 | ₩243,479 | ₩229,029 | ₩235,060 | -1.27% | 2255.9만 |
|---|
| 2026.05.27 | ₩237,502 | ₩245,401 | ₩236,021 | ₩236,848 | -0.28% | 1852.5만 |
|---|
| 2026.05.26 | ₩238,076 | ₩243,319 | ₩237,075 | ₩238,943 | +0.36% | 1361.7만 |
|---|
| 2026.05.22 | ₩239,957 | ₩244,640 | ₩237,075 | ₩240,264 | +0.13% | 1017.7만 |
|---|
| 2026.05.21 | ₩234,006 | ₩236,621 | ₩229,483 | ₩235,247 | +0.53% | 1094.9만 |
|---|
| 2026.05.20 | ₩234,887 | ₩240,584 | ₩231,284 | ₩240,304 | +2.31% | 1302.5만 |
|---|
| 2026.05.19 | ₩246,842 | ₩250,097 | ₩238,583 | ₩239,397 | -3.02% | 1751.1만 |
|---|
| 2026.05.18 | ₩230,684 | ₩241,211 | ₩229,229 | ₩239,477 | +3.81% | 1367.1만 |
|---|
| 2026.05.15 | ₩225,827 | ₩234,793 | ₩225,493 | ₩231,511 | +2.52% | 1388.3만 |
|---|
| 2026.05.14 | ₩221,490 | ₩225,960 | ₩219,262 | ₩223,599 | +0.95% | 974.9만 |
|---|
| 2026.05.13 | ₩226,534 | ₩226,534 | ₩219,823 | ₩221,277 | -2.32% | 1195.2만 |
|---|
| 2026.05.12 | ₩236,941 | ₩236,941 | ₩227,601 | ₩228,576 | -3.53% | 1021.4만 |
|---|
| 2026.05.11 | ₩240,050 | ₩243,506 | ₩235,247 | ₩236,821 | -1.35% | 1114.5만 |
|---|
| 2026.05.08 | ₩239,743 | ₩242,665 | ₩236,007 | ₩242,599 | +1.19% | 1512.4만 |
|---|
| 2026.05.07 | ₩246,308 | ₩251,619 | ₩245,508 | ₩248,630 | +0.94% | 1395.5만 |
|---|
| 2026.05.06 | ₩247,536 | ₩249,644 | ₩239,610 | ₩241,758 | -2.33% | 1130.3만 |
|---|
| 2026.05.05 | ₩247,576 | ₩250,031 | ₩241,638 | ₩249,497 | +0.78% | 974.1만 |
|---|
| 2026.05.04 | ₩245,828 | ₩253,927 | ₩245,467 | ₩247,482 | +0.67% | 844.5만 |
|---|
| 2026.05.01 | ₩243,092 | ₩248,229 | ₩238,503 | ₩245,267 | +0.89% | 1232.4만 |
|---|
| 2026.04.30 | ₩237,902 | ₩238,422 | ₩230,830 | ₩235,540 | -0.99% | 1440.8만 |
|---|
| 2026.04.29 | ₩239,103 | ₩242,545 | ₩236,635 | ₩241,798 | +1.13% | 688.3만 |
|---|
| 2026.04.28 | ₩243,413 | ₩246,068 | ₩241,932 | ₩241,932 | -0.61% | 871.2만 |
|---|
| 2026.04.27 | ₩237,849 | ₩245,894 | ₩236,848 | ₩240,411 | +1.08% | 1190.7만 |
|---|
| 2026.04.24 | ₩234,326 | ₩238,102 | ₩232,698 | ₩237,715 | +1.45% | 1081.8만 |
|---|
| 2026.04.23 | ₩236,915 | ₩238,663 | ₩227,695 | ₩231,231 | -2.40% | 2272만 |
|---|
| 2026.04.22 | ₩251,111 | ₩255,048 | ₩249,550 | ₩253,246 | +0.85% | 1456.6만 |
|---|
| 2026.04.21 | ₩248,977 | ₩258,263 | ₩245,641 | ₩249,657 | +0.27% | 1207.4만 |
|---|
| 2026.04.20 | ₩243,506 | ₩252,179 | ₩242,999 | ₩248,536 | +2.07% | 1438.2만 |
|---|
| 2026.04.17 | ₩247,416 | ₩250,818 | ₩241,545 | ₩243,026 | -1.77% | 1722.6만 |
|---|
| 2026.04.16 | ₩245,508 | ₩246,241 | ₩238,262 | ₩241,798 | -1.51% | 1186.7만 |
|---|
| 2026.04.15 | ₩232,458 | ₩239,663 | ₩230,670 | ₩236,968 | +1.94% | 1434만 |
|---|
| 2026.04.14 | ₩233,779 | ₩236,835 | ₩227,495 | ₩228,576 | -2.23% | 1312.4만 |
|---|
| 2026.04.13 | ₩222,891 | ₩231,364 | ₩221,184 | ₩230,590 | +3.45% | 1239.1만 |
|---|
| 2026.04.10 | ₩228,509 | ₩228,509 | ₩218,181 | ₩220,103 | -3.68% | 1810.9만 |
|---|
| 2026.04.09 | ₩231,057 | ₩232,552 | ₩222,985 | ₩227,962 | -1.34% | 2085.5만 |
|---|
| 2026.04.08 | ₩248,843 | ₩249,203 | ₩234,540 | ₩235,327 | -5.43% | 1347.2만 |
|---|
| 2026.04.07 | ₩246,775 | ₩248,950 | ₩242,866 | ₩244,120 | -1.08% | 1234.5만 |
|---|
| 2026.04.06 | ₩250,178 | ₩251,031 | ₩244,974 | ₩246,882 | -1.32% | 1439.1만 |
|---|
| 2026.04.02 | ₩247,242 | ₩250,284 | ₩242,279 | ₩249,751 | +1.01% | 1163.6만 |
|---|
| 2026.04.01 | ₩249,310 | ₩252,152 | ₩244,187 | ₩248,496 | -0.33% | 1167.8만 |
|---|
| 2026.03.31 | ₩246,708 | ₩251,512 | ₩243,253 | ₩249,070 | +0.96% | 1104.1만 |
|---|
| 2026.03.30 | ₩240,304 | ₩248,696 | ₩239,610 | ₩246,882 | +2.74% | 1161.8만 |
|---|
| 2026.03.27 | ₩245,508 | ₩245,654 | ₩238,596 | ₩239,250 | -2.55% | 990.2만 |
|---|
| 2026.03.26 | ₩241,745 | ₩250,137 | ₩239,543 | ₩247,696 | +2.46% | 1033.1만 |
|---|
| 2026.03.25 | ₩247,776 | ₩250,031 | ₩239,970 | ₩242,786 | -2.01% | 1256.5만 |
|---|
| 2026.03.24 | ₩256,369 | ₩256,369 | ₩243,226 | ₩244,200 | -4.75% | 1863.1만 |
|---|
| 2026.03.23 | ₩262,973 | ₩264,254 | ₩256,182 | ₩260,425 | -0.97% | 1397.6만 |
|---|
| 2026.03.20 | ₩257,796 | ₩261,079 | ₩253,513 | ₩260,692 | +1.12% | 2020.1만 |
|---|
| 2026.03.19 | ₩260,972 | ₩267,390 | ₩257,916 | ₩260,171 | -0.31% | 925.4만 |
|---|
| 2026.03.18 | ₩258,050 | ₩261,719 | ₩257,036 | ₩259,304 | +0.49% | 1052.5만 |
|---|
| 2026.03.17 | ₩264,481 | ₩270,032 | ₩259,451 | ₩260,598 | -1.47% | 1155.9만 |
|---|
| 2026.03.16 | ₩260,385 | ₩265,028 | ₩260,385 | ₩264,641 | +1.63% | 1342만 |
|---|
| 2026.03.13 | ₩266,496 | ₩268,190 | ₩255,848 | ₩257,289 | -3.45% | 1483.5만 |
|---|
| 2026.03.12 | ₩259,024 | ₩273,341 | ₩257,716 | ₩265,895 | +2.65% | 2631만 |
|---|
| 2026.03.11 | ₩262,053 | ₩266,256 | ₩255,234 | ₩259,024 | -1.16% | 958만 |
|---|
| 2026.03.10 | ₩263,200 | ₩266,282 | ₩254,314 | ₩260,065 | -1.19% | 1446.7만 |
|---|
| 2026.03.09 | ₩264,935 | ₩271,753 | ₩261,345 | ₩265,242 | +0.12% | 1075.5만 |
|---|
| 2026.03.06 | ₩267,910 | ₩270,805 | ₩263,347 | ₩269,671 | +0.66% | 965.7만 |
|---|
| 2026.03.05 | ₩259,331 | ₩272,754 | ₩259,171 | ₩268,711 | +3.62% | 1586.1만 |
|---|
| 2026.03.04 | ₩260,318 | ₩262,146 | ₩256,315 | ₩257,623 | -1.04% | 1158.4만 |
|---|
| 2026.03.03 | ₩254,514 | ₩265,081 | ₩252,953 | ₩261,586 | +2.78% | 1320.9만 |
|---|
| 2026.03.02 | ₩256,849 | ₩261,439 | ₩254,421 | ₩257,449 | +0.23% | 993.3만 |
|---|
| 2026.02.27 | ₩256,062 | ₩261,412 | ₩253,406 | ₩259,904 | +1.50% | 1634.7만 |
|---|
| 2026.02.26 | ₩262,533 | ₩268,244 | ₩255,288 | ₩266,149 | +1.38% | 2668.1만 |
|---|
| 2026.02.25 | ₩244,173 | ₩256,982 | ₩243,186 | ₩255,848 | +4.78% | 2187.5만 |
|---|
| 2026.02.24 | ₩237,021 | ₩251,739 | ₩235,207 | ₩247,402 | +4.38% | 1556.5만 |
|---|
| 2026.02.23 | ₩241,865 | ₩243,466 | ₩232,925 | ₩237,715 | -1.72% | 1549.9만 |
|---|
| 2026.02.20 | ₩247,269 | ₩255,821 | ₩245,147 | ₩247,055 | -0.09% | 1081.6만 |
|---|
| 2026.02.19 | ₩248,977 | ₩249,444 | ₩244,480 | ₩247,229 | -0.70% | 956.5만 |
|---|
| 2026.02.18 | ₩245,347 | ₩251,031 | ₩242,652 | ₩250,564 | +2.13% | 985.3만 |
|---|
| 2026.02.17 | ₩254,807 | ₩257,516 | ₩244,400 | ₩245,894 | -3.50% | 1369.3만 |
|---|
| 2026.02.13 | ₩248,763 | ₩258,116 | ₩245,908 | ₩253,140 | +1.76% | 1482.3만 |
|---|
| 2026.02.12 | ₩248,123 | ₩251,272 | ₩240,491 | ₩247,416 | -0.29% | 1684.9만 |
|---|
| 2026.02.11 | ₩257,716 | ₩258,410 | ₩242,585 | ₩246,842 | -4.22% | 1635만 |
|---|
| 2026.02.10 | ₩256,048 | ₩265,655 | ₩254,514 | ₩258,116 | +0.81% | 1339.3만 |
|---|
| 2026.02.09 | ₩252,579 | ₩260,451 | ₩247,816 | ₩258,890 | +2.50% | 1211.2만 |
|---|
| 2026.02.06 | ₩255,688 | ₩259,651 | ₩249,670 | ₩255,314 | -0.15% | 1365.3만 |
|---|
| 2026.02.05 | ₩258,837 | ₩266,269 | ₩251,899 | ₩253,473 | -2.07% | 2195.6만 |
|---|
| 2026.02.04 | ₩257,930 | ₩267,750 | ₩249,884 | ₩266,109 | +3.17% | 2301만 |
|---|
| 2026.02.03 | ₩273,527 | ₩274,275 | ₩257,663 | ₩262,026 | -4.20% | 2019.4만 |
|---|
| 2026.02.02 | ₩286,003 | ₩289,392 | ₩279,932 | ₩281,280 | -1.65% | 795.1만 |
|---|
| 2026.01.30 | ₩285,749 | ₩287,604 | ₩281,573 | ₩283,254 | -0.87% | 1109만 |
|---|
| 2026.01.29 | ₩289,098 | ₩289,912 | ₩278,571 | ₩285,643 | -1.20% | 1855.6만 |
|---|
| 2026.01.28 | ₩306,070 | ₩309,366 | ₩303,776 | ₩304,162 | -0.62% | 846.6만 |
|---|
| 2026.01.27 | ₩309,473 | ₩314,543 | ₩301,908 | ₩304,923 | -1.47% | 983.8만 |
|---|
| 2026.01.26 | ₩306,124 | ₩308,152 | ₩303,669 | ₩306,084 | -0.01% | 724만 |
|---|
| 2026.01.23 | ₩302,588 | ₩308,019 | ₩302,415 | ₩304,283 | +0.56% | 940.8만 |
|---|
| 2026.01.22 | ₩296,530 | ₩305,177 | ₩295,023 | ₩304,336 | +2.63% | 948.3만 |
|---|
| 2026.01.21 | ₩293,742 | ₩298,065 | ₩292,154 | ₩295,650 | +0.65% | 1261.7만 |
|---|
| 2026.01.20 | ₩298,265 | ₩304,136 | ₩292,688 | ₩293,635 | -1.55% | 1305.1만 |
|---|
| 2026.01.16 | ₩310,821 | ₩310,821 | ₩302,134 | ₩303,028 | -2.51% | 1390.3만 |
|---|
| 2026.01.15 | ₩316,251 | ₩318,679 | ₩309,113 | ₩311,594 | -1.47% | 1149만 |
|---|
| 2026.01.14 | ₩319,133 | ₩323,216 | ₩315,504 | ₩319,653 | +0.16% | 1014.9만 |
|---|
| 2026.01.13 | ₩343,791 | ₩348,127 | ₩320,708 | ₩321,642 | -6.44% | 1366.1만 |
|---|
| 2026.01.12 | ₩345,579 | ₩348,994 | ₩341,269 | ₩346,112 | +0.15% | 492.8만 |
|---|
| 2026.01.09 | ₩346,913 | ₩348,287 | ₩342,256 | ₩346,833 | -0.02% | 517.4만 |
|---|
| 2026.01.08 | ₩352,784 | ₩353,851 | ₩347,460 | ₩347,620 | -1.46% | 524.4만 |
|---|
| 2026.01.07 | ₩351,583 | ₩357,360 | ₩351,583 | ₩355,079 | +0.99% | 597.6만 |
|---|
| 2026.01.06 | ₩340,508 | ₩351,649 | ₩340,241 | ₩350,782 | +3.02% | 610.3만 |
|---|
| 2026.01.05 | ₩338,400 | ₩346,366 | ₩336,652 | ₩341,923 | +1.04% | 642.2만 |
|---|
| 2026.01.02 | ₩353,584 | ₩354,091 | ₩336,879 | ₩338,400 | -4.29% | 968.1만 |
|---|
| 2025.12.31 | ₩353,971 | ₩355,052 | ₩352,770 | ₩353,464 | -0.14% | 336.8만 |
|---|
| 2025.12.30 | ₩355,799 | ₩357,961 | ₩354,024 | ₩354,812 | -0.28% | 329.2만 |
|---|
| 2025.12.29 | ₩353,197 | ₩359,068 | ₩353,197 | ₩355,225 | +0.57% | 430만 |
|---|
| 2025.12.26 | ₩353,317 | ₩357,467 | ₩353,317 | ₩355,025 | +0.48% | 245.6만 |
|---|
| 2025.12.24 | ₩351,223 | ₩355,319 | ₩350,315 | ₩353,931 | +0.77% | 207.7만 |
|---|
| 2025.12.23 | ₩350,542 | ₩352,570 | ₩347,607 | ₩351,489 | +0.27% | 474.5만 |
|---|
| 2025.12.22 | ₩347,740 | ₩353,091 | ₩344,791 | ₩353,091 | +1.54% | 566.4만 |
|---|
| 2025.12.19 | ₩347,820 | ₩349,635 | ₩340,909 | ₩346,793 | -0.30% | 2073.2만 |
|---|
| 2025.12.18 | ₩344,805 | ₩347,006 | ₩341,789 | ₩344,044 | -0.22% | 565.4만 |
|---|
| 2025.12.17 | ₩342,016 | ₩349,541 | ₩341,909 | ₩344,431 | +0.71% | 626.9만 |
|---|
| 2025.12.16 | ₩338,907 | ₩341,389 | ₩336,385 | ₩340,121 | +0.36% | 614.5만 |
|---|
| 2025.12.15 | ₩348,527 | ₩349,955 | ₩337,693 | ₩339,681 | -2.54% | 1027.2만 |
|---|
| 2025.12.12 | ₩351,609 | ₩352,904 | ₩348,127 | ₩349,888 | -0.49% | 600.7만 |
|---|
| 2025.12.11 | ₩351,583 | ₩357,454 | ₩347,940 | ₩350,048 | -0.44% | 778.4만 |
|---|
| 2025.12.10 | ₩347,914 | ₩354,825 | ₩345,779 | ₩352,517 | +1.32% | 889.5만 |
|---|
| 2025.12.09 | ₩346,913 | ₩349,915 | ₩345,579 | ₩348,274 | +0.39% | 804.6만 |
|---|
| 2025.12.08 | ₩349,421 | ₩352,624 | ₩342,029 | ₩346,286 | -0.90% | 1080.5만 |
|---|
| 2025.12.05 | ₩334,677 | ₩349,421 | ₩332,903 | ₩347,673 | +3.88% | 1585.2만 |
|---|
| 2025.12.04 | ₩325,151 | ₩332,196 | ₩317,025 | ₩330,181 | +1.55% | 2091.2만 |
|---|
| 2025.12.03 | ₩314,036 | ₩319,240 | ₩311,101 | ₩318,519 | +1.43% | 1378.2만 |
|---|
| 2025.12.02 | ₩310,914 | ₩315,757 | ₩309,046 | ₩313,169 | +0.73% | 762.6만 |
|---|
| 2025.12.01 | ₩305,110 | ₩312,555 | ₩305,016 | ₩310,660 | +1.82% | 563.5만 |
|---|
| 2025.11.28 | ₩305,550 | ₩310,300 | ₩305,056 | ₩307,605 | +0.67% | 369.2만 |
|---|
| 2025.11.26 | ₩307,565 | ₩310,647 | ₩301,547 | ₩304,416 | -1.02% | 850.7만 |
|---|
| 2025.11.25 | ₩302,615 | ₩313,062 | ₩302,241 | ₩312,382 | +3.23% | 1023.3만 |
|---|
| 2025.11.24 | ₩303,335 | ₩305,337 | ₩300,266 | ₩302,641 | -0.23% | 856.3만 |
|---|
| 2025.11.21 | ₩300,026 | ₩305,123 | ₩296,157 | ₩303,028 | +1.00% | 747.9만 |
|---|
| 2025.11.20 | ₩305,884 | ₩308,312 | ₩297,945 | ₩300,707 | -1.69% | 752.1만 |
|---|
| 2025.11.19 | ₩309,553 | ₩309,927 | ₩300,293 | ₩304,056 | -1.78% | 971.1만 |
|---|
| 2025.11.18 | ₩315,210 | ₩317,278 | ₩307,245 | ₩311,554 | -1.16% | 804.5만 |
|---|
| 2025.11.17 | ₩322,989 | ₩324,003 | ₩314,343 | ₩316,264 | -2.08% | 528.1만 |
|---|
| 2025.11.14 | ₩317,972 | ₩327,139 | ₩316,785 | ₩325,111 | +2.24% | 551.3만 |
|---|
| 2025.11.13 | ₩327,232 | ₩328,099 | ₩320,107 | ₩320,801 | -1.97% | 554.2만 |
|---|
| 2025.11.12 | ₩327,886 | ₩331,475 | ₩325,137 | ₩328,260 | +0.11% | 427.8만 |
|---|
| 2025.11.11 | ₩322,762 | ₩327,833 | ₩321,775 | ₩326,231 | +1.07% | 576.3만 |
|---|
| 2025.11.10 | ₩320,227 | ₩322,776 | ₩313,663 | ₩322,509 | +0.71% | 648.7만 |
|---|
| 2025.11.07 | ₩315,090 | ₩321,521 | ₩314,610 | ₩320,067 | +1.58% | 574.2만 |
|---|
| 2025.11.06 | ₩334,291 | ₩334,291 | ₩312,862 | ₩319,253 | -4.50% | 1104.2만 |
|---|
| 2025.11.05 | ₩339,841 | ₩342,683 | ₩336,252 | ₩337,146 | -0.79% | 524.1만 |
|---|
| 2025.11.04 | ₩344,444 | ₩345,925 | ₩338,187 | ₩339,494 | -1.44% | 679.2만 |
|---|
| 2025.11.03 | ₩346,913 | ₩348,994 | ₩340,375 | ₩348,701 | +0.52% | 705.4만 |
|---|
| 2025.10.31 | ₩339,975 | ₩349,341 | ₩337,079 | ₩347,460 | +2.20% | 687.8만 |
|---|
| 2025.10.30 | ₩334,237 | ₩345,952 | ₩333,570 | ₩342,443 | +2.46% | 776.8만 |
|---|
| 2025.10.29 | ₩336,239 | ₩338,333 | ₩332,289 | ₩335,518 | -0.21% | 790.4만 |
|---|
| 2025.10.28 | ₩340,869 | ₩345,365 | ₩339,094 | ₩339,254 | -0.47% | 643.6만 |
|---|
| 2025.10.27 | ₩343,017 | ₩344,378 | ₩340,135 | ₩340,869 | -0.63% | 494.2만 |
|---|
| 2025.10.24 | ₩343,470 | ₩344,911 | ₩338,907 | ₩340,015 | -1.01% | 549.1만 |
|---|
| 2025.10.23 | ₩343,711 | ₩344,991 | ₩339,067 | ₩340,308 | -0.99% | 611만 |
|---|
| 2025.10.22 | ₩349,848 | ₩350,115 | ₩342,256 | ₩342,430 | -2.12% | 937만 |
|---|
| 2025.10.21 | ₩339,574 | ₩356,426 | ₩338,907 | ₩351,463 | +3.50% | 1335.5만 |
|---|
| 2025.10.20 | ₩326,899 | ₩340,775 | ₩325,965 | ₩339,281 | +3.79% | 996.4만 |
|---|
| 2025.10.17 | ₩328,993 | ₩334,611 | ₩323,109 | ₩324,337 | -1.42% | 1085.1만 |
|---|
| 2025.10.16 | ₩337,826 | ₩342,563 | ₩323,790 | ₩328,233 | -2.84% | 2487만 |
|---|
| 2025.10.15 | ₩321,388 | ₩321,988 | ₩314,757 | ₩315,664 | -1.78% | 838.9만 |
|---|
| 2025.10.14 | ₩331,048 | ₩331,275 | ₩319,627 | ₩319,920 | -3.36% | 912.4만 |
|---|
| 2025.10.13 | ₩324,083 | ₩332,703 | ₩323,389 | ₩331,902 | +2.41% | 827.7만 |
|---|
| 2025.10.10 | ₩328,927 | ₩332,302 | ₩321,188 | ₩322,469 | -1.96% | 798.8만 |
|---|