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 | ₩306,879 | ₩308,362 | ₩302,949 | ₩306,251 | -0.20% | 468만 |
| 2026.10.08 | ₩301,345 | ₩304,673 | ₩294,435 | ₩304,473 | +1.04% | 618.4만 |
| 2026.10.07 | ₩301,051 | ₩302,735 | ₩296,093 | ₩300,142 | -0.30% | 518.7만 |
| 2026.10.06 | ₩309,752 | ₩311,423 | ₩297,910 | ₩300,717 | -2.92% | 729.7만 |
| 2026.10.05 | ₩313,334 | ₩314,123 | ₩304,486 | ₩307,133 | -1.98% | 636.6만 |
| 2026.10.02 | ₩318,253 | ₩319,443 | ₩311,650 | ₩313,682 | -1.44% | 790.2만 |
| 2026.10.01 | ₩314,471 | ₩320,044 | ₩308,416 | ₩316,355 | +0.60% | 957.1만 |
| 2026.09.30 | ₩301,265 | ₩312,439 | ₩299,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩306,839 |
| +1.85% |
| 1122.8만 |
| 2026.09.29 | ₩303,765 | ₩306,050 | ₩298,632 | ₩301,145 | -0.86% | 1350.6만 |
|---|
| 2026.09.28 | ₩300,690 | ₩308,175 | ₩295,625 | ₩303,765 | +1.02% | 1032.8만 |
|---|
| 2026.09.25 | ₩316,810 | ₩319,937 | ₩311,931 | ₩312,786 | -1.27% | 873.6만 |
|---|
| 2026.09.24 | ₩321,635 | ₩323,573 | ₩316,769 | ₩318,400 | -1.01% | 1107.4만 |
|---|
| 2026.09.23 | ₩313,321 | ₩322,276 | ₩313,081 | ₩317,545 | +1.35% | 1235.4만 |
|---|
| 2026.09.22 | ₩322,784 | ₩324,040 | ₩307,159 | ₩311,797 | -3.40% | 1363.6만 |
|---|
| 2026.09.21 | ₩320,512 | ₩322,570 | ₩315,767 | ₩315,994 | -1.41% | 1058.2만 |
|---|
| 2026.09.18 | ₩326,460 | ₩326,460 | ₩316,168 | ₩317,999 | -2.59% | 2196.2만 |
|---|
| 2026.09.17 | ₩326,366 | ₩330,135 | ₩322,811 | ₩324,588 | -0.54% | 1661.1만 |
|---|
| 2026.09.16 | ₩336,618 | ₩342,699 | ₩333,610 | ₩334,867 | -0.52% | 942.4만 |
|---|
| 2026.09.15 | ₩343,354 | ₩350,638 | ₩340,935 | ₩341,697 | -0.48% | 1150.3만 |
|---|
| 2026.09.14 | ₩341,830 | ₩347,751 | ₩336,150 | ₩346,749 | +1.44% | 1296.4만 |
|---|
| 2026.09.11 | ₩323,479 | ₩334,880 | ₩323,479 | ₩331,098 | +2.36% | 973.8만 |
|---|
| 2026.09.10 | ₩327,930 | ₩332,140 | ₩323,118 | ₩324,789 | -0.96% | 1073.3만 |
|---|
| 2026.09.09 | ₩333,851 | ₩340,561 | ₩325,390 | ₩326,339 | -2.25% | 1185.4만 |
|---|
| 2026.09.08 | ₩339,117 | ₩339,491 | ₩328,652 | ₩332,969 | -1.81% | 1748.3만 |
|---|
| 2026.09.04 | ₩352,002 | ₩352,322 | ₩344,597 | ₩346,482 | -1.57% | 1049.1만 |
|---|
| 2026.09.03 | ₩350,157 | ₩358,564 | ₩349,649 | ₩353,432 | +0.94% | 1602.8만 |
|---|
| 2026.09.02 | ₩346,682 | ₩353,592 | ₩338,957 | ₩343,407 | -0.94% | 1439.4만 |
|---|
| 2026.09.01 | ₩340,841 | ₩350,612 | ₩339,825 | ₩344,985 | +1.22% | 1589.8만 |
|---|
| 2026.08.31 | ₩340,013 | ₩350,558 | ₩340,013 | ₩344,223 | +1.24% | 2247.2만 |
|---|
| 2026.08.28 | ₩334,773 | ₩352,229 | ₩332,808 | ₩342,164 | +2.21% | 3436.3만 |
|---|
| 2026.08.27 | ₩307,480 | ₩340,133 | ₩307,480 | ₩336,885 | +9.56% | 5551.8만 |
|---|
| 2026.08.26 | ₩267,236 | ₩275,924 | ₩265,913 | ₩274,828 | +2.84% | 1488.9만 |
|---|
| 2026.08.25 | ₩275,135 | ₩281,096 | ₩273,678 | ₩274,921 | -0.08% | 1008.2만 |
|---|
| 2026.08.24 | ₩278,570 | ₩284,919 | ₩277,193 | ₩279,425 | +0.31% | 958만 |
|---|
| 2026.08.21 | ₩274,774 | ₩282,112 | ₩273,638 | ₩279,572 | +1.75% | 968.5만 |
|---|
| 2026.08.20 | ₩274,293 | ₩277,848 | ₩271,326 | ₩274,574 | +0.10% | 1148.2만 |
|---|
| 2026.08.19 | ₩259,577 | ₩277,942 | ₩259,577 | ₩275,456 | +6.12% | 1784.4만 |
|---|
| 2026.08.18 | ₩259,417 | ₩266,527 | ₩258,267 | ₩262,157 | +1.06% | 1415.3만 |
|---|
| 2026.08.17 | ₩259,069 | ₩260,553 | ₩253,830 | ₩255,247 | -1.48% | 1437.9만 |
|---|
| 2026.08.14 | ₩270,992 | ₩273,197 | ₩261,061 | ₩262,250 | -3.23% | 866.5만 |
|---|
| 2026.08.13 | ₩263,092 | ₩271,312 | ₩255,808 | ₩269,147 | +2.30% | 1505.9만 |
|---|
| 2026.08.12 | ₩256,623 | ₩262,638 | ₩256,329 | ₩258,388 | +0.69% | 1278.8만 |
|---|
| 2026.08.11 | ₩263,226 | ₩266,501 | ₩261,301 | ₩263,934 | +0.27% | 1117.2만 |
|---|
| 2026.08.10 | ₩254,177 | ₩264,883 | ₩253,950 | ₩263,988 | +3.86% | 970.7만 |
|---|
| 2026.08.07 | ₩255,407 | ₩260,232 | ₩254,752 | ₩257,612 | +0.86% | 1139.3만 |
|---|
| 2026.08.06 | ₩245,182 | ₩249,967 | ₩244,594 | ₩249,633 | +1.82% | 1329.8만 |
|---|
| 2026.08.05 | ₩258,334 | ₩260,553 | ₩254,525 | ₩257,933 | -0.16% | 960.6만 |
|---|
| 2026.08.04 | ₩244,714 | ₩255,674 | ₩244,594 | ₩255,273 | +4.31% | 932.7만 |
|---|
| 2026.08.03 | ₩252,600 | ₩258,896 | ₩248,470 | ₩248,537 | -1.61% | 1290.8만 |
|---|
| 2026.07.31 | ₩237,510 | ₩246,532 | ₩236,615 | ₩245,957 | +3.56% | 969.2만 |
|---|
| 2026.07.30 | ₩241,908 | ₩243,939 | ₩235,104 | ₩241,533 | -0.15% | 1218.2만 |
|---|
| 2026.07.29 | ₩243,271 | ₩254,191 | ₩243,271 | ₩251,785 | +3.50% | 1814만 |
|---|
| 2026.07.28 | ₩236,454 | ₩246,652 | ₩236,454 | ₩242,589 | +2.59% | 1720.5만 |
|---|
| 2026.07.27 | ₩224,545 | ₩236,508 | ₩223,396 | ₩232,030 | +3.33% | 1731.2만 |
|---|
| 2026.07.24 | ₩214,361 | ₩219,801 | ₩213,251 | ₩218,745 | +2.05% | 1089.9만 |
|---|
| 2026.07.23 | ₩220,603 | ₩221,712 | ₩207,370 | ₩209,749 | -4.92% | 1277.5만 |
|---|
| 2026.07.22 | ₩226,510 | ₩226,644 | ₩216,807 | ₩217,863 | -3.82% | 1219.5만 |
|---|
| 2026.07.21 | ₩223,289 | ₩230,466 | ₩223,115 | ₩227,299 | +1.80% | 1283.2만 |
|---|
| 2026.07.20 | ₩224,358 | ₩234,423 | ₩222,541 | ₩232,284 | +3.53% | 1342.7만 |
|---|
| 2026.07.17 | ₩229,223 | ₩234,476 | ₩226,884 | ₩228,248 | -0.43% | 1019.2만 |
|---|
| 2026.07.16 | ₩228,341 | ₩233,287 | ₩223,048 | ₩230,801 | +1.08% | 1205.8만 |
|---|
| 2026.07.15 | ₩227,914 | ₩230,961 | ₩222,621 | ₩223,209 | -2.06% | 1332.8만 |
|---|
| 2026.07.14 | ₩217,181 | ₩229,023 | ₩215,818 | ₩223,957 | +3.12% | 1350.8만 |
|---|
| 2026.07.13 | ₩221,765 | ₩230,908 | ₩221,765 | ₩228,849 | +3.19% | 1402.1만 |
|---|
| 2026.07.10 | ₩221,338 | ₩222,273 | ₩217,087 | ₩218,290 | -1.38% | 832.2만 |
|---|
| 2026.07.09 | ₩211,621 | ₩218,932 | ₩209,148 | ₩217,194 | +2.63% | 1385.9만 |
|---|
| 2026.07.08 | ₩223,703 | ₩223,917 | ₩220,242 | ₩222,647 | -0.47% | 979.2만 |
|---|
| 2026.07.07 | ₩226,176 | ₩230,400 | ₩224,118 | ₩226,577 | +0.18% | 1305.8만 |
|---|
| 2026.07.06 | ₩219,186 | ₩224,171 | ₩217,020 | ₩221,404 | +1.01% | 1059.6만 |
|---|
| 2026.07.02 | ₩217,863 | ₩223,490 | ₩216,526 | ₩222,019 | +1.91% | 1048.6만 |
|---|
| 2026.07.01 | ₩216,820 | ₩221,618 | ₩215,457 | ₩218,170 | +0.62% | 1416.5만 |
|---|
| 2026.06.30 | ₩207,290 | ₩210,765 | ₩205,927 | ₩209,389 | +1.01% | 1369.1만 |
|---|
| 2026.06.29 | ₩214,214 | ₩216,205 | ₩210,779 | ₩211,086 | -1.46% | 1266.4만 |
|---|
| 2026.06.26 | ₩202,479 | ₩211,794 | ₩202,479 | ₩211,674 | +4.54% | 2126.8만 |
|---|
| 2026.06.25 | ₩200,500 | ₩205,833 | ₩198,856 | ₩200,741 | +0.12% | 1132.5만 |
|---|
| 2026.06.24 | ₩202,906 | ₩209,923 | ₩201,022 | ₩204,176 | +0.63% | 1314.7만 |
|---|
| 2026.06.23 | ₩202,692 | ₩207,410 | ₩201,623 | ₩205,058 | +1.17% | 2072.1만 |
|---|
| 2026.06.22 | ₩200,701 | ₩205,660 | ₩195,568 | ₩200,647 | -0.03% | 2050.3만 |
|---|
| 2026.06.18 | ₩204,136 | ₩206,462 | ₩200,220 | ₩202,866 | -0.62% | 5794.1만 |
|---|
| 2026.06.17 | ₩214,187 | ₩215,764 | ₩206,141 | ₩207,197 | -3.26% | 1998.6만 |
|---|
| 2026.06.16 | ₩219,279 | ₩222,273 | ₩214,521 | ₩216,138 | -1.43% | 1638.5만 |
|---|
| 2026.06.15 | ₩221,912 | ₩227,152 | ₩219,426 | ₩219,934 | -0.89% | 1354.2만 |
|---|
| 2026.06.12 | ₩220,188 | ₩222,594 | ₩215,724 | ₩221,725 | +0.70% | 1358.9만 |
|---|
| 2026.06.11 | ₩224,906 | ₩225,855 | ₩218,277 | ₩222,474 | -1.08% | 1666.6만 |
|---|
| 2026.06.10 | ₩228,021 | ₩234,610 | ₩227,259 | ₩228,448 | +0.19% | 1082.1만 |
|---|
| 2026.06.09 | ₩239,916 | ₩243,872 | ₩229,304 | ₩234,369 | -2.31% | 1542.8만 |
|---|
| 2026.06.08 | ₩245,810 | ₩247,294 | ₩242,870 | ₩243,993 | -0.74% | 1117.8만 |
|---|
| 2026.06.05 | ₩253,683 | ₩257,305 | ₩247,040 | ₩248,149 | -2.18% | 1318.4만 |
|---|
| 2026.06.04 | ₩264,389 | ₩264,763 | ₩248,751 | ₩252,279 | -4.58% | 1445.4만 |
|---|
| 2026.06.03 | ₩263,667 | ₩264,215 | ₩253,589 | ₩254,766 | -3.38% | 1415.4만 |
|---|
| 2026.06.02 | ₩268,679 | ₩273,184 | ₩261,649 | ₩268,439 | -0.09% | 1921.7만 |
|---|
| 2026.06.01 | ₩265,645 | ₩282,473 | ₩264,924 | ₩280,147 | +5.46% | 2759.5만 |
|---|
| 2026.05.29 | ₩240,905 | ₩259,484 | ₩240,611 | ₩255,420 | +6.03% | 3399.9만 |
|---|
| 2026.05.28 | ₩238,486 | ₩243,899 | ₩229,424 | ₩235,465 | -1.27% | 2255.9만 |
|---|
| 2026.05.27 | ₩237,911 | ₩245,824 | ₩236,428 | ₩237,256 | -0.28% | 1852.5만 |
|---|
| 2026.05.26 | ₩238,486 | ₩243,739 | ₩237,484 | ₩239,355 | +0.36% | 1361.7만 |
|---|
| 2026.05.22 | ₩240,371 | ₩245,062 | ₩237,484 | ₩240,678 | +0.13% | 1017.7만 |
|---|
| 2026.05.21 | ₩234,409 | ₩237,029 | ₩229,878 | ₩235,652 | +0.53% | 1094.9만 |
|---|
| 2026.05.20 | ₩235,292 | ₩240,999 | ₩231,683 | ₩240,718 | +2.31% | 1302.5만 |
|---|
| 2026.05.19 | ₩247,267 | ₩250,529 | ₩238,994 | ₩239,809 | -3.02% | 1751.1만 |
|---|
| 2026.05.18 | ₩231,081 | ₩241,627 | ₩229,624 | ₩239,889 | +3.81% | 1367.1만 |
|---|
| 2026.05.15 | ₩226,216 | ₩235,198 | ₩225,882 | ₩231,910 | +2.52% | 1388.3만 |
|---|
| 2026.05.14 | ₩221,872 | ₩226,350 | ₩219,640 | ₩223,984 | +0.95% | 974.9만 |
|---|
| 2026.05.13 | ₩226,925 | ₩226,925 | ₩220,202 | ₩221,658 | -2.32% | 1195.2만 |
|---|
| 2026.05.12 | ₩237,350 | ₩237,350 | ₩227,994 | ₩228,970 | -3.53% | 1021.4만 |
|---|
| 2026.05.11 | ₩240,464 | ₩243,926 | ₩235,652 | ₩237,230 | -1.35% | 1114.5만 |
|---|
| 2026.05.08 | ₩240,157 | ₩243,084 | ₩236,414 | ₩243,017 | +1.19% | 1512.4만 |
|---|
| 2026.05.07 | ₩246,733 | ₩252,052 | ₩245,931 | ₩249,058 | +0.94% | 1395.5만 |
|---|
| 2026.05.06 | ₩247,962 | ₩250,074 | ₩240,023 | ₩242,175 | -2.33% | 1130.3만 |
|---|
| 2026.05.05 | ₩248,002 | ₩250,462 | ₩242,055 | ₩249,927 | +0.78% | 974.1만 |
|---|
| 2026.05.04 | ₩246,252 | ₩254,365 | ₩245,891 | ₩247,909 | +0.67% | 844.5만 |
|---|
| 2026.05.01 | ₩243,512 | ₩248,657 | ₩238,914 | ₩245,690 | +0.89% | 1232.4만 |
|---|
| 2026.04.30 | ₩238,312 | ₩238,833 | ₩231,228 | ₩235,946 | -0.99% | 1440.8만 |
|---|
| 2026.04.29 | ₩239,515 | ₩242,964 | ₩237,042 | ₩242,215 | +1.13% | 688.3만 |
|---|
| 2026.04.28 | ₩243,832 | ₩246,492 | ₩242,349 | ₩242,349 | -0.61% | 871.2만 |
|---|
| 2026.04.27 | ₩238,259 | ₩246,318 | ₩237,256 | ₩240,825 | +1.08% | 1190.7만 |
|---|
| 2026.04.24 | ₩234,730 | ₩238,513 | ₩233,100 | ₩238,125 | +1.45% | 1081.8만 |
|---|
| 2026.04.23 | ₩237,323 | ₩239,074 | ₩228,087 | ₩231,629 | -2.40% | 2272만 |
|---|
| 2026.04.22 | ₩251,544 | ₩255,487 | ₩249,981 | ₩253,683 | +0.85% | 1456.6만 |
|---|
| 2026.04.21 | ₩249,406 | ₩258,708 | ₩246,064 | ₩250,087 | +0.27% | 1207.4만 |
|---|
| 2026.04.20 | ₩243,926 | ₩252,614 | ₩243,418 | ₩248,965 | +2.07% | 1438.2만 |
|---|
| 2026.04.17 | ₩247,842 | ₩251,250 | ₩241,961 | ₩243,445 | -1.77% | 1722.6만 |
|---|
| 2026.04.16 | ₩245,931 | ₩246,666 | ₩238,673 | ₩242,215 | -1.51% | 1186.7만 |
|---|
| 2026.04.15 | ₩232,859 | ₩240,076 | ₩231,068 | ₩237,377 | +1.94% | 1434만 |
|---|
| 2026.04.14 | ₩234,182 | ₩237,243 | ₩227,887 | ₩228,970 | -2.23% | 1312.4만 |
|---|
| 2026.04.13 | ₩223,276 | ₩231,763 | ₩221,565 | ₩230,988 | +3.45% | 1239.1만 |
|---|
| 2026.04.10 | ₩228,903 | ₩228,903 | ₩218,558 | ₩220,482 | -3.68% | 1810.9만 |
|---|
| 2026.04.09 | ₩231,456 | ₩232,953 | ₩223,369 | ₩228,355 | -1.34% | 2085.5만 |
|---|
| 2026.04.08 | ₩249,272 | ₩249,633 | ₩234,944 | ₩235,733 | -5.43% | 1347.2만 |
|---|
| 2026.04.07 | ₩247,200 | ₩249,379 | ₩243,284 | ₩244,541 | -1.08% | 1234.5만 |
|---|
| 2026.04.06 | ₩250,609 | ₩251,464 | ₩245,396 | ₩247,307 | -1.32% | 1439.1만 |
|---|
| 2026.04.02 | ₩247,668 | ₩250,716 | ₩242,696 | ₩250,181 | +1.01% | 1163.6만 |
|---|
| 2026.04.01 | ₩249,740 | ₩252,587 | ₩244,607 | ₩248,925 | -0.33% | 1167.8만 |
|---|
| 2026.03.31 | ₩247,134 | ₩251,945 | ₩243,672 | ₩249,499 | +0.96% | 1104.1만 |
|---|
| 2026.03.30 | ₩240,718 | ₩249,125 | ₩240,023 | ₩247,307 | +2.74% | 1161.8만 |
|---|
| 2026.03.27 | ₩245,931 | ₩246,078 | ₩239,007 | ₩239,662 | -2.55% | 990.2만 |
|---|
| 2026.03.26 | ₩242,162 | ₩250,569 | ₩239,956 | ₩248,123 | +2.46% | 1033.1만 |
|---|
| 2026.03.25 | ₩248,203 | ₩250,462 | ₩240,384 | ₩243,204 | -2.01% | 1256.5만 |
|---|
| 2026.03.24 | ₩256,810 | ₩256,810 | ₩243,645 | ₩244,621 | -4.75% | 1863.1만 |
|---|
| 2026.03.23 | ₩263,427 | ₩264,710 | ₩256,623 | ₩260,874 | -0.97% | 1397.6만 |
|---|
| 2026.03.20 | ₩258,241 | ₩261,529 | ₩253,950 | ₩261,141 | +1.12% | 2020.1만 |
|---|
| 2026.03.19 | ₩261,422 | ₩267,851 | ₩258,361 | ₩260,620 | -0.31% | 925.4만 |
|---|
| 2026.03.18 | ₩258,495 | ₩262,170 | ₩257,479 | ₩259,751 | +0.49% | 1052.5만 |
|---|
| 2026.03.17 | ₩264,937 | ₩270,497 | ₩259,898 | ₩261,047 | -1.47% | 1155.9만 |
|---|
| 2026.03.16 | ₩260,834 | ₩265,485 | ₩260,834 | ₩265,097 | +1.63% | 1342만 |
|---|
| 2026.03.13 | ₩266,955 | ₩268,653 | ₩256,289 | ₩257,733 | -3.45% | 1483.5만 |
|---|
| 2026.03.12 | ₩259,470 | ₩273,812 | ₩258,160 | ₩266,354 | +2.65% | 2631만 |
|---|
| 2026.03.11 | ₩262,504 | ₩266,715 | ₩255,674 | ₩259,470 | -1.16% | 958만 |
|---|
| 2026.03.10 | ₩263,654 | ₩266,741 | ₩254,752 | ₩260,513 | -1.19% | 1446.7만 |
|---|
| 2026.03.09 | ₩265,391 | ₩272,221 | ₩261,796 | ₩265,699 | +0.12% | 1075.5만 |
|---|
| 2026.03.06 | ₩268,372 | ₩271,272 | ₩263,801 | ₩270,136 | +0.66% | 965.7만 |
|---|
| 2026.03.05 | ₩259,778 | ₩273,224 | ₩259,617 | ₩269,174 | +3.62% | 1586.1만 |
|---|
| 2026.03.04 | ₩260,767 | ₩262,598 | ₩256,757 | ₩258,067 | -1.04% | 1158.4만 |
|---|
| 2026.03.03 | ₩254,953 | ₩265,538 | ₩253,389 | ₩262,037 | +2.78% | 1320.9만 |
|---|
| 2026.03.02 | ₩257,292 | ₩261,889 | ₩254,859 | ₩257,893 | +0.23% | 993.3만 |
|---|
| 2026.02.27 | ₩256,503 | ₩261,863 | ₩253,843 | ₩260,352 | +1.50% | 1634.7만 |
|---|
| 2026.02.26 | ₩262,985 | ₩268,706 | ₩255,728 | ₩266,608 | +1.38% | 2668.1만 |
|---|
| 2026.02.25 | ₩244,594 | ₩257,425 | ₩243,605 | ₩256,289 | +4.78% | 2187.5만 |
|---|
| 2026.02.24 | ₩237,430 | ₩252,173 | ₩235,612 | ₩247,829 | +4.38% | 1556.5만 |
|---|
| 2026.02.23 | ₩242,282 | ₩243,886 | ₩233,327 | ₩238,125 | -1.72% | 1549.9만 |
|---|
| 2026.02.20 | ₩247,695 | ₩256,262 | ₩245,570 | ₩247,481 | -0.09% | 1081.6만 |
|---|
| 2026.02.19 | ₩249,406 | ₩249,874 | ₩244,902 | ₩247,655 | -0.70% | 956.5만 |
|---|
| 2026.02.18 | ₩245,770 | ₩251,464 | ₩243,070 | ₩250,996 | +2.13% | 985.3만 |
|---|
| 2026.02.17 | ₩255,247 | ₩257,960 | ₩244,821 | ₩246,318 | -3.50% | 1369.3만 |
|---|
| 2026.02.13 | ₩249,192 | ₩258,561 | ₩246,332 | ₩253,576 | +1.76% | 1482.3만 |
|---|
| 2026.02.12 | ₩248,550 | ₩251,705 | ₩240,905 | ₩247,842 | -0.29% | 1684.9만 |
|---|
| 2026.02.11 | ₩258,160 | ₩258,855 | ₩243,004 | ₩247,267 | -4.22% | 1635만 |
|---|
| 2026.02.10 | ₩256,490 | ₩266,113 | ₩254,953 | ₩258,561 | +0.81% | 1339.3만 |
|---|
| 2026.02.09 | ₩253,015 | ₩260,900 | ₩248,243 | ₩259,337 | +2.50% | 1211.2만 |
|---|
| 2026.02.06 | ₩256,129 | ₩260,098 | ₩250,101 | ₩255,755 | -0.15% | 1365.3만 |
|---|
| 2026.02.05 | ₩259,283 | ₩266,728 | ₩252,333 | ₩253,910 | -2.07% | 2195.6만 |
|---|
| 2026.02.04 | ₩258,374 | ₩268,212 | ₩250,315 | ₩266,568 | +3.17% | 2301만 |
|---|
| 2026.02.03 | ₩273,999 | ₩274,747 | ₩258,107 | ₩262,478 | -4.20% | 2019.4만 |
|---|
| 2026.02.02 | ₩286,496 | ₩289,891 | ₩280,414 | ₩281,764 | -1.65% | 795.1만 |
|---|
| 2026.01.30 | ₩286,242 | ₩288,100 | ₩282,058 | ₩283,743 | -0.87% | 1109만 |
|---|
| 2026.01.29 | ₩289,597 | ₩290,412 | ₩279,051 | ₩286,135 | -1.20% | 1855.6만 |
|---|
| 2026.01.28 | ₩306,598 | ₩309,899 | ₩304,299 | ₩304,687 | -0.62% | 846.6만 |
|---|
| 2026.01.27 | ₩310,006 | ₩315,085 | ₩302,428 | ₩305,449 | -1.47% | 983.8만 |
|---|
| 2026.01.26 | ₩306,652 | ₩308,683 | ₩304,192 | ₩306,611 | -0.01% | 724만 |
|---|
| 2026.01.23 | ₩303,110 | ₩308,550 | ₩302,936 | ₩304,807 | +0.56% | 940.8만 |
|---|
| 2026.01.22 | ₩297,042 | ₩305,703 | ₩295,531 | ₩304,861 | +2.63% | 948.3만 |
|---|
| 2026.01.21 | ₩294,248 | ₩298,579 | ₩292,658 | ₩296,159 | +0.65% | 1261.7만 |
|---|
| 2026.01.20 | ₩298,779 | ₩304,660 | ₩293,192 | ₩294,141 | -1.55% | 1305.1만 |
|---|
| 2026.01.16 | ₩311,356 | ₩311,356 | ₩302,655 | ₩303,551 | -2.51% | 1390.3만 |
|---|
| 2026.01.15 | ₩316,796 | ₩319,229 | ₩309,645 | ₩312,132 | -1.47% | 1149만 |
|---|
| 2026.01.14 | ₩319,683 | ₩323,773 | ₩316,048 | ₩320,204 | +0.16% | 1014.9만 |
|---|
| 2026.01.13 | ₩344,383 | ₩348,727 | ₩321,260 | ₩322,196 | -6.44% | 1366.1만 |
|---|
| 2026.01.12 | ₩346,174 | ₩349,596 | ₩341,857 | ₩346,709 | +0.15% | 492.8만 |
|---|
| 2026.01.09 | ₩347,511 | ₩348,887 | ₩342,846 | ₩347,431 | -0.02% | 517.4만 |
|---|
| 2026.01.08 | ₩353,392 | ₩354,461 | ₩348,059 | ₩348,219 | -1.46% | 524.4만 |
|---|
| 2026.01.07 | ₩352,189 | ₩357,976 | ₩352,189 | ₩355,691 | +0.99% | 597.6만 |
|---|
| 2026.01.06 | ₩341,095 | ₩352,256 | ₩340,828 | ₩351,387 | +3.02% | 610.3만 |
|---|
| 2026.01.05 | ₩338,983 | ₩346,963 | ₩337,232 | ₩342,512 | +1.04% | 642.2만 |
|---|
| 2026.01.02 | ₩354,194 | ₩354,702 | ₩337,460 | ₩338,983 | -4.29% | 968.1만 |
|---|
| 2025.12.31 | ₩354,581 | ₩355,664 | ₩353,378 | ₩354,073 | -0.14% | 336.8만 |
|---|
| 2025.12.30 | ₩356,412 | ₩358,578 | ₩354,635 | ₩355,423 | -0.28% | 329.2만 |
|---|
| 2025.12.29 | ₩353,806 | ₩359,687 | ₩353,806 | ₩355,838 | +0.57% | 430만 |
|---|
| 2025.12.26 | ₩353,926 | ₩358,083 | ₩353,926 | ₩355,637 | +0.48% | 245.6만 |
|---|
| 2025.12.24 | ₩351,828 | ₩355,931 | ₩350,919 | ₩354,541 | +0.77% | 207.7만 |
|---|
| 2025.12.23 | ₩351,146 | ₩353,178 | ₩348,206 | ₩352,095 | +0.27% | 474.5만 |
|---|
| 2025.12.22 | ₩348,339 | ₩353,699 | ₩345,386 | ₩353,699 | +1.54% | 566.4만 |
|---|
| 2025.12.19 | ₩348,420 | ₩350,237 | ₩341,496 | ₩347,391 | -0.30% | 2073.2만 |
|---|
| 2025.12.18 | ₩345,399 | ₩347,604 | ₩342,378 | ₩344,637 | -0.22% | 565.4만 |
|---|
| 2025.12.17 | ₩342,606 | ₩350,144 | ₩342,499 | ₩345,025 | +0.71% | 626.9만 |
|---|
| 2025.12.16 | ₩339,491 | ₩341,977 | ₩336,965 | ₩340,708 | +0.36% | 614.5만 |
|---|
| 2025.12.15 | ₩349,128 | ₩350,558 | ₩338,275 | ₩340,267 | -2.54% | 1027.2만 |
|---|
| 2025.12.12 | ₩352,216 | ₩353,512 | ₩348,727 | ₩350,491 | -0.49% | 600.7만 |
|---|
| 2025.12.11 | ₩352,189 | ₩358,070 | ₩348,540 | ₩350,652 | -0.44% | 778.4만 |
|---|
| 2025.12.10 | ₩348,513 | ₩355,437 | ₩346,375 | ₩353,124 | +1.32% | 889.5만 |
|---|
| 2025.12.09 | ₩347,511 | ₩350,518 | ₩346,174 | ₩348,874 | +0.39% | 804.6만 |
|---|
| 2025.12.08 | ₩350,024 | ₩353,231 | ₩342,619 | ₩346,883 | -0.90% | 1080.5만 |
|---|
| 2025.12.05 | ₩335,254 | ₩350,024 | ₩333,477 | ₩348,273 | +3.88% | 1585.2만 |
|---|
| 2025.12.04 | ₩325,711 | ₩332,768 | ₩317,571 | ₩330,750 | +1.55% | 2091.2만 |
|---|
| 2025.12.03 | ₩314,577 | ₩319,790 | ₩311,637 | ₩319,068 | +1.43% | 1378.2만 |
|---|
| 2025.12.02 | ₩311,450 | ₩316,302 | ₩309,579 | ₩313,709 | +0.73% | 762.6만 |
|---|
| 2025.12.01 | ₩305,636 | ₩313,094 | ₩305,542 | ₩311,196 | +1.82% | 563.5만 |
|---|
| 2025.11.28 | ₩306,077 | ₩310,835 | ₩305,582 | ₩308,135 | +0.67% | 369.2만 |
|---|
| 2025.11.26 | ₩308,095 | ₩311,183 | ₩302,067 | ₩304,941 | -1.02% | 850.7만 |
|---|
| 2025.11.25 | ₩303,136 | ₩313,602 | ₩302,762 | ₩312,920 | +3.23% | 1023.3만 |
|---|
| 2025.11.24 | ₩303,858 | ₩305,863 | ₩300,784 | ₩303,163 | -0.23% | 856.3만 |
|---|
| 2025.11.21 | ₩300,543 | ₩305,649 | ₩296,667 | ₩303,551 | +1.00% | 747.9만 |
|---|
| 2025.11.20 | ₩306,411 | ₩308,844 | ₩298,458 | ₩301,225 | -1.69% | 752.1만 |
|---|
| 2025.11.19 | ₩310,087 | ₩310,461 | ₩300,811 | ₩304,580 | -1.78% | 971.1만 |
|---|
| 2025.11.18 | ₩315,754 | ₩317,825 | ₩307,774 | ₩312,091 | -1.16% | 804.5만 |
|---|
| 2025.11.17 | ₩323,546 | ₩324,562 | ₩314,885 | ₩316,810 | -2.08% | 528.1만 |
|---|
| 2025.11.14 | ₩318,520 | ₩327,703 | ₩317,331 | ₩325,671 | +2.24% | 551.3만 |
|---|
| 2025.11.13 | ₩327,796 | ₩328,665 | ₩320,659 | ₩321,354 | -1.97% | 554.2만 |
|---|
| 2025.11.12 | ₩328,451 | ₩332,047 | ₩325,698 | ₩328,825 | +0.11% | 427.8만 |
|---|
| 2025.11.11 | ₩323,319 | ₩328,398 | ₩322,330 | ₩326,794 | +1.07% | 576.3만 |
|---|
| 2025.11.10 | ₩320,779 | ₩323,332 | ₩314,203 | ₩323,065 | +0.71% | 648.7만 |
|---|
| 2025.11.07 | ₩315,633 | ₩322,076 | ₩315,152 | ₩320,619 | +1.58% | 574.2만 |
|---|
| 2025.11.06 | ₩334,867 | ₩334,867 | ₩313,401 | ₩319,804 | -4.50% | 1104.2만 |
|---|
| 2025.11.05 | ₩340,427 | ₩343,274 | ₩336,832 | ₩337,727 | -0.79% | 524.1만 |
|---|
| 2025.11.04 | ₩345,038 | ₩346,522 | ₩338,770 | ₩340,079 | -1.44% | 679.2만 |
|---|
| 2025.11.03 | ₩347,511 | ₩349,596 | ₩340,962 | ₩349,302 | +0.52% | 705.4만 |
|---|
| 2025.10.31 | ₩340,561 | ₩349,943 | ₩337,660 | ₩348,059 | +2.20% | 687.8만 |
|---|
| 2025.10.30 | ₩334,813 | ₩346,548 | ₩334,145 | ₩343,033 | +2.46% | 776.8만 |
|---|
| 2025.10.29 | ₩336,818 | ₩338,917 | ₩332,862 | ₩336,096 | -0.21% | 790.4만 |
|---|
| 2025.10.28 | ₩341,456 | ₩345,960 | ₩339,678 | ₩339,839 | -0.47% | 643.6만 |
|---|
| 2025.10.27 | ₩343,608 | ₩344,971 | ₩340,721 | ₩341,456 | -0.63% | 494.2만 |
|---|
| 2025.10.24 | ₩344,062 | ₩345,506 | ₩339,491 | ₩340,601 | -1.01% | 549.1만 |
|---|
| 2025.10.23 | ₩344,303 | ₩345,586 | ₩339,652 | ₩340,895 | -0.99% | 611만 |
|---|
| 2025.10.22 | ₩350,451 | ₩350,719 | ₩342,846 | ₩343,020 | -2.12% | 937만 |
|---|
| 2025.10.21 | ₩340,160 | ₩357,041 | ₩339,491 | ₩352,069 | +3.50% | 1335.5만 |
|---|
| 2025.10.20 | ₩327,462 | ₩341,363 | ₩326,526 | ₩339,866 | +3.79% | 996.4만 |
|---|
| 2025.10.17 | ₩329,561 | ₩335,188 | ₩323,666 | ₩324,896 | -1.42% | 1085.1만 |
|---|
| 2025.10.16 | ₩338,409 | ₩343,154 | ₩324,348 | ₩328,799 | -2.84% | 2487만 |
|---|
| 2025.10.15 | ₩321,942 | ₩322,543 | ₩315,299 | ₩316,208 | -1.78% | 838.9만 |
|---|
| 2025.10.14 | ₩331,619 | ₩331,846 | ₩320,178 | ₩320,472 | -3.36% | 912.4만 |
|---|
| 2025.10.13 | ₩324,642 | ₩333,276 | ₩323,947 | ₩332,474 | +2.41% | 827.7만 |
|---|
| 2025.10.10 | ₩329,494 | ₩332,875 | ₩321,742 | ₩323,025 | -1.96% | 798.8만 |
|---|