시장 데이터를 불러오는 중
전체 종목
SAP SE 과거 주가
SAP SE ADS · SAP · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SAP SE ADS · SAP · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩286,416 | ₩289,016 | ₩285,719 | ₩287,809 | +0.49% | 223.6만 |
| 2026.10.08 | ₩282,624 | ₩285,840 | ₩275,924 | ₩284,620 | +0.71% | 225.4만 |
| 2026.10.07 | ₩282,181 | ₩283,468 | ₩278,992 | ₩281,578 | -0.21% | 199.2만 |
| 2026.10.06 | ₩284,379 | ₩286,349 | ₩281,498 | ₩282,021 | -0.83% | 164.5만 |
| 2026.10.05 | ₩279,542 | ₩282,771 | ₩276,661 | ₩278,376 | -0.42% | 134.7만 |
| 2026.10.02 | ₩281,418 | ₩281,820 | ₩276,527 | ₩279,488 | -0.69% | 141.2만 |
| 2026.10.01 | ₩286,858 | ₩287,729 | ₩280,198 | ₩282,463 | -1.53% | 196.8만 |
| 2026.09.30 | ₩280,064 | ₩283,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,367 |
| -0.25% |
| 243.9만 |
| 2026.09.29 | ₩280,212 | ₩283,160 | ₩279,555 | ₩282,543 | +0.83% | 237만 |
|---|
| 2026.09.28 | ₩274,074 | ₩281,887 | ₩272,252 | ₩280,480 | +2.34% | 205.5만 |
|---|
| 2026.09.25 | ₩281,619 | ₩285,076 | ₩280,721 | ₩282,315 | +0.25% | 155.7만 |
|---|
| 2026.09.24 | ₩281,404 | ₩282,329 | ₩278,001 | ₩280,212 | -0.42% | 117.2만 |
|---|
| 2026.09.23 | ₩283,374 | ₩286,697 | ₩281,511 | ₩282,235 | -0.40% | 155.3만 |
|---|
| 2026.09.22 | ₩287,032 | ₩287,327 | ₩278,376 | ₩282,315 | -1.64% | 175.7만 |
|---|
| 2026.09.21 | ₩284,660 | ₩285,036 | ₩280,078 | ₩280,359 | -1.51% | 182.5만 |
|---|
| 2026.09.18 | ₩284,861 | ₩285,585 | ₩280,506 | ₩280,667 | -1.47% | 189만 |
|---|
| 2026.09.17 | ₩286,858 | ₩290,235 | ₩284,191 | ₩286,309 | -0.19% | 110.3만 |
|---|
| 2026.09.16 | ₩285,598 | ₩289,418 | ₩285,263 | ₩285,692 | +0.03% | 132.2만 |
|---|
| 2026.09.15 | ₩286,161 | ₩293,049 | ₩285,478 | ₩289,002 | +0.99% | 185.1만 |
|---|
| 2026.09.14 | ₩288,305 | ₩292,982 | ₩284,111 | ₩292,500 | +1.45% | 202.5만 |
|---|
| 2026.09.11 | ₩274,168 | ₩278,349 | ₩274,168 | ₩276,527 | +0.86% | 172만 |
|---|
| 2026.09.10 | ₩276,513 | ₩278,858 | ₩273,016 | ₩275,977 | -0.19% | 224만 |
|---|
| 2026.09.09 | ₩289,230 | ₩289,243 | ₩280,104 | ₩280,252 | -3.10% | 248.6만 |
|---|
| 2026.09.08 | ₩285,585 | ₩285,665 | ₩280,279 | ₩283,401 | -0.76% | 256.8만 |
|---|
| 2026.09.04 | ₩294,215 | ₩295,247 | ₩287,394 | ₩288,252 | -2.03% | 229.8만 |
|---|
| 2026.09.03 | ₩289,056 | ₩292,138 | ₩286,711 | ₩290,825 | +0.61% | 239만 |
|---|
| 2026.09.02 | ₩284,754 | ₩286,965 | ₩280,573 | ₩280,989 | -1.32% | 150.7만 |
|---|
| 2026.09.01 | ₩289,257 | ₩292,124 | ₩283,897 | ₩284,138 | -1.77% | 255.3만 |
|---|
| 2026.08.31 | ₩294,563 | ₩299,200 | ₩294,443 | ₩295,997 | +0.49% | 302.9만 |
|---|
| 2026.08.28 | ₩294,496 | ₩298,771 | ₩294,215 | ₩296,868 | +0.81% | 231.8만 |
|---|
| 2026.08.27 | ₩289,793 | ₩298,020 | ₩288,935 | ₩296,372 | +2.27% | 329.3만 |
|---|
| 2026.08.26 | ₩279,501 | ₩284,513 | ₩279,488 | ₩283,655 | +1.49% | 282.1만 |
|---|
| 2026.08.25 | ₩288,520 | ₩292,245 | ₩288,037 | ₩290,691 | +0.75% | 185만 |
|---|
| 2026.08.24 | ₩290,771 | ₩294,925 | ₩290,650 | ₩293,009 | +0.77% | 211.8만 |
|---|
| 2026.08.21 | ₩290,007 | ₩295,166 | ₩288,627 | ₩293,036 | +1.04% | 158만 |
|---|
| 2026.08.20 | ₩290,128 | ₩291,267 | ₩287,300 | ₩290,905 | +0.27% | 151.2만 |
|---|
| 2026.08.19 | ₩283,347 | ₩292,366 | ₩283,066 | ₩288,908 | +1.96% | 250.6만 |
|---|
| 2026.08.18 | ₩282,329 | ₩285,424 | ₩280,788 | ₩282,034 | -0.10% | 292.1만 |
|---|
| 2026.08.17 | ₩277,022 | ₩280,949 | ₩276,446 | ₩278,510 | +0.54% | 280.7만 |
|---|
| 2026.08.14 | ₩287,273 | ₩287,287 | ₩278,148 | ₩278,684 | -2.99% | 256.3만 |
|---|
| 2026.08.13 | ₩273,954 | ₩281,592 | ₩269,867 | ₩280,439 | +2.37% | 270.2만 |
|---|
| 2026.08.12 | ₩273,632 | ₩277,089 | ₩271,394 | ₩273,565 | -0.02% | 174.5만 |
|---|
| 2026.08.11 | ₩280,667 | ₩283,401 | ₩278,027 | ₩280,975 | +0.11% | 230만 |
|---|
| 2026.08.10 | ₩273,083 | ₩280,453 | ₩272,922 | ₩279,461 | +2.34% | 300.4만 |
|---|
| 2026.08.07 | ₩272,225 | ₩278,094 | ₩272,037 | ₩276,259 | +1.48% | 295.4만 |
|---|
| 2026.08.06 | ₩261,880 | ₩267,401 | ₩261,210 | ₩267,280 | +2.06% | 306.6만 |
|---|
| 2026.08.05 | ₩266,168 | ₩266,704 | ₩261,143 | ₩264,426 | -0.65% | 248.7만 |
|---|
| 2026.08.04 | ₩255,461 | ₩262,376 | ₩255,341 | ₩261,961 | +2.54% | 285.4만 |
|---|
| 2026.08.03 | ₩256,882 | ₩260,486 | ₩252,902 | ₩254,135 | -1.07% | 297.6만 |
|---|
| 2026.07.31 | ₩239,971 | ₩246,644 | ₩238,430 | ₩246,054 | +2.54% | 313.5만 |
|---|
| 2026.07.30 | ₩244,299 | ₩245,304 | ₩239,247 | ₩242,383 | -0.78% | 411.2만 |
|---|
| 2026.07.29 | ₩245,652 | ₩253,076 | ₩242,946 | ₩249,230 | +1.46% | 596.2만 |
|---|
| 2026.07.28 | ₩235,308 | ₩244,125 | ₩234,771 | ₩240,091 | +2.03% | 423.6만 |
|---|
| 2026.07.27 | ₩227,643 | ₩232,319 | ₩224,721 | ₩229,157 | +0.67% | 449.8만 |
|---|
| 2026.07.24 | ₩206,028 | ₩216,159 | ₩205,304 | ₩214,403 | +4.07% | 619.1만 |
|---|
| 2026.07.23 | ₩200,400 | ₩201,311 | ₩194,263 | ₩196,152 | -2.12% | 440.5만 |
|---|
| 2026.07.22 | ₩208,011 | ₩208,065 | ₩197,586 | ₩199,328 | -4.17% | 409.5만 |
|---|
| 2026.07.21 | ₩207,703 | ₩210,705 | ₩206,805 | ₩206,819 | -0.43% | 312.9만 |
|---|
| 2026.07.20 | ₩209,043 | ₩214,028 | ₩206,591 | ₩212,192 | +1.51% | 284.7만 |
|---|
| 2026.07.17 | ₩212,581 | ₩215,247 | ₩210,732 | ₩213,117 | +0.25% | 310.5만 |
|---|
| 2026.07.16 | ₩211,522 | ₩217,458 | ₩207,341 | ₩216,601 | +2.40% | 335.5만 |
|---|
| 2026.07.15 | ₩208,400 | ₩213,613 | ₩208,333 | ₩208,923 | +0.25% | 241.1만 |
|---|
| 2026.07.14 | ₩205,881 | ₩210,718 | ₩204,393 | ₩207,448 | +0.76% | 424.4만 |
|---|
| 2026.07.13 | ₩211,080 | ₩216,065 | ₩210,758 | ₩214,363 | +1.56% | 299.5만 |
|---|
| 2026.07.10 | ₩214,819 | ₩215,261 | ₩209,847 | ₩211,536 | -1.53% | 172만 |
|---|
| 2026.07.09 | ₩206,859 | ₩212,541 | ₩205,412 | ₩212,340 | +2.65% | 221.5만 |
|---|
| 2026.07.08 | ₩211,509 | ₩212,500 | ₩209,485 | ₩210,946 | -0.27% | 307.2만 |
|---|
| 2026.07.07 | ₩221,720 | ₩222,376 | ₩217,860 | ₩218,115 | -1.63% | 167.8만 |
|---|
| 2026.07.06 | ₩214,591 | ₩216,762 | ₩212,594 | ₩215,060 | +0.22% | 176.5만 |
|---|
| 2026.07.02 | ₩214,229 | ₩218,477 | ₩213,800 | ₩217,874 | +1.70% | 237.1만 |
|---|
| 2026.07.01 | ₩211,455 | ₩215,355 | ₩210,048 | ₩213,264 | +0.86% | 284.9만 |
|---|
| 2026.06.30 | ₩203,938 | ₩207,408 | ₩203,616 | ₩206,510 | +1.26% | 212.6만 |
|---|
| 2026.06.29 | ₩211,093 | ₩211,804 | ₩207,261 | ₩207,569 | -1.67% | 209.7만 |
|---|
| 2026.06.26 | ₩202,316 | ₩208,199 | ₩202,021 | ₩207,824 | +2.72% | 223만 |
|---|
| 2026.06.25 | ₩200,896 | ₩204,420 | ₩198,403 | ₩198,403 | -1.24% | 268.5만 |
|---|
| 2026.06.24 | ₩203,670 | ₩206,832 | ₩202,906 | ₩204,688 | +0.50% | 207.6만 |
|---|
| 2026.06.23 | ₩207,328 | ₩207,998 | ₩204,487 | ₩205,532 | -0.87% | 268.2만 |
|---|
| 2026.06.22 | ₩201,579 | ₩204,835 | ₩199,918 | ₩200,346 | -0.61% | 277.1만 |
|---|
| 2026.06.18 | ₩209,780 | ₩209,847 | ₩206,537 | ₩207,998 | -0.85% | 303.7만 |
|---|
| 2026.06.17 | ₩221,425 | ₩222,658 | ₩212,782 | ₩212,782 | -3.90% | 266만 |
|---|
| 2026.06.16 | ₩224,199 | ₩225,378 | ₩220,527 | ₩221,653 | -1.14% | 166.7만 |
|---|
| 2026.06.15 | ₩223,140 | ₩225,190 | ₩220,031 | ₩220,205 | -1.32% | 166.4만 |
|---|
| 2026.06.12 | ₩217,686 | ₩220,259 | ₩214,443 | ₩220,004 | +1.06% | 250.4만 |
|---|
| 2026.06.11 | ₩219,549 | ₩221,720 | ₩214,966 | ₩219,281 | -0.12% | 424.2만 |
|---|
| 2026.06.10 | ₩227,937 | ₩232,962 | ₩226,999 | ₩228,205 | +0.12% | 314.3만 |
|---|
| 2026.06.09 | ₩239,555 | ₩242,128 | ₩236,286 | ₩239,756 | +0.08% | 322.8만 |
|---|
| 2026.06.08 | ₩244,688 | ₩246,121 | ₩243,348 | ₩243,776 | -0.37% | 218.7만 |
|---|
| 2026.06.05 | ₩255,515 | ₩257,458 | ₩246,296 | ₩247,596 | -3.10% | 382.2만 |
|---|
| 2026.06.04 | ₩257,699 | ₩257,927 | ₩250,584 | ₩250,771 | -2.69% | 392.6만 |
|---|
| 2026.06.03 | ₩248,091 | ₩249,257 | ₩241,230 | ₩242,101 | -2.41% | 263.5만 |
|---|
| 2026.06.02 | ₩258,275 | ₩260,125 | ₩250,436 | ₩255,703 | -1.00% | 440.2만 |
|---|
| 2026.06.01 | ₩259,924 | ₩263,167 | ₩256,399 | ₩262,791 | +1.10% | 468.2만 |
|---|
| 2026.05.29 | ₩235,763 | ₩244,982 | ₩234,638 | ₩243,602 | +3.32% | 501.9만 |
|---|
| 2026.05.28 | ₩231,582 | ₩238,309 | ₩230,068 | ₩235,120 | +1.53% | 351.6만 |
|---|
| 2026.05.27 | ₩233,699 | ₩237,130 | ₩232,453 | ₩233,351 | -0.15% | 199.5만 |
|---|
| 2026.05.26 | ₩236,554 | ₩236,996 | ₩234,236 | ₩234,704 | -0.78% | 216.2만 |
|---|
| 2026.05.22 | ₩237,251 | ₩240,815 | ₩235,013 | ₩235,777 | -0.62% | 200만 |
|---|
| 2026.05.21 | ₩236,004 | ₩237,224 | ₩231,462 | ₩236,219 | +0.09% | 246.7만 |
|---|
| 2026.05.20 | ₩236,192 | ₩241,418 | ₩233,632 | ₩241,056 | +2.06% | 313.2만 |
|---|
| 2026.05.19 | ₩246,872 | ₩248,386 | ₩239,220 | ₩239,596 | -2.95% | 587.7만 |
|---|
| 2026.05.18 | ₩224,829 | ₩234,946 | ₩224,279 | ₩233,994 | +4.08% | 314만 |
|---|
| 2026.05.15 | ₩225,700 | ₩227,495 | ₩223,207 | ₩227,107 | +0.62% | 361.9만 |
|---|
| 2026.05.14 | ₩215,703 | ₩221,411 | ₩214,510 | ₩220,004 | +1.99% | 345.4만 |
|---|
| 2026.05.13 | ₩217,499 | ₩218,008 | ₩212,500 | ₩215,502 | -0.92% | 504.5만 |
|---|
| 2026.05.12 | ₩228,393 | ₩228,393 | ₩221,907 | ₩224,145 | -1.86% | 289.7만 |
|---|
| 2026.05.11 | ₩232,145 | ₩232,936 | ₩226,195 | ₩227,937 | -1.81% | 279.2만 |
|---|
| 2026.05.08 | ₩233,579 | ₩233,619 | ₩228,996 | ₩232,761 | -0.35% | 370.6만 |
|---|
| 2026.05.07 | ₩235,991 | ₩241,244 | ₩233,994 | ₩234,115 | -0.79% | 442.9만 |
|---|
| 2026.05.06 | ₩239,314 | ₩239,314 | ₩231,127 | ₩231,998 | -3.06% | 624.6만 |
|---|
| 2026.05.05 | ₩229,170 | ₩231,971 | ₩226,329 | ₩231,006 | +0.80% | 294.3만 |
|---|
| 2026.05.04 | ₩230,644 | ₩233,150 | ₩229,492 | ₩229,706 | -0.41% | 301.6만 |
|---|
| 2026.05.01 | ₩231,341 | ₩232,922 | ₩227,133 | ₩228,822 | -1.09% | 292만 |
|---|
| 2026.04.30 | ₩228,567 | ₩230,202 | ₩225,994 | ₩227,120 | -0.63% | 315.8만 |
|---|
| 2026.04.29 | ₩229,813 | ₩229,907 | ₩226,571 | ₩227,937 | -0.82% | 335.1만 |
|---|
| 2026.04.28 | ₩233,204 | ₩235,241 | ₩232,024 | ₩232,480 | -0.31% | 276.1만 |
|---|
| 2026.04.27 | ₩235,375 | ₩237,291 | ₩232,158 | ₩232,413 | -1.26% | 332.8만 |
|---|
| 2026.04.24 | ₩234,638 | ₩235,616 | ₩229,894 | ₩234,852 | +0.09% | 684.6만 |
|---|
| 2026.04.23 | ₩222,390 | ₩225,512 | ₩217,083 | ₩218,758 | -1.63% | 731.5만 |
|---|
| 2026.04.22 | ₩232,869 | ₩237,050 | ₩232,400 | ₩233,190 | +0.14% | 342.4만 |
|---|
| 2026.04.21 | ₩238,457 | ₩242,101 | ₩236,138 | ₩236,433 | -0.85% | 312.8만 |
|---|
| 2026.04.20 | ₩238,644 | ₩241,632 | ₩237,264 | ₩239,783 | +0.48% | 320.1만 |
|---|
| 2026.04.17 | ₩250,852 | ₩252,594 | ₩241,284 | ₩242,838 | -3.19% | 664.8만 |
|---|
| 2026.04.16 | ₩240,587 | ₩241,137 | ₩236,849 | ₩237,733 | -1.19% | 515만 |
|---|
| 2026.04.15 | ₩229,103 | ₩232,909 | ₩228,004 | ₩231,689 | +1.13% | 268.8만 |
|---|
| 2026.04.14 | ₩227,817 | ₩230,148 | ₩223,703 | ₩224,869 | -1.29% | 310.1만 |
|---|
| 2026.04.13 | ₩218,303 | ₩227,549 | ₩217,981 | ₩227,227 | +4.09% | 331.1만 |
|---|
| 2026.04.10 | ₩222,819 | ₩222,819 | ₩216,963 | ₩218,557 | -1.91% | 528만 |
|---|
| 2026.04.09 | ₩222,805 | ₩222,966 | ₩215,288 | ₩220,433 | -1.06% | 526.1만 |
|---|
| 2026.04.08 | ₩238,162 | ₩238,390 | ₩226,463 | ₩226,705 | -4.81% | 364.3만 |
|---|
| 2026.04.07 | ₩228,098 | ₩228,380 | ₩223,274 | ₩227,107 | -0.43% | 219.6만 |
|---|
| 2026.04.06 | ₩230,349 | ₩231,194 | ₩227,187 | ₩229,304 | -0.45% | 142.4만 |
|---|
| 2026.04.02 | ₩225,485 | ₩231,167 | ₩223,676 | ₩230,175 | +2.08% | 285.2만 |
|---|
| 2026.04.01 | ₩231,797 | ₩232,118 | ₩226,785 | ₩229,626 | -0.94% | 231.2만 |
|---|
| 2026.03.31 | ₩227,013 | ₩231,703 | ₩225,030 | ₩229,425 | +1.06% | 232.4만 |
|---|
| 2026.03.30 | ₩223,515 | ₩228,339 | ₩222,551 | ₩225,512 | +0.89% | 267.3만 |
|---|
| 2026.03.27 | ₩224,065 | ₩224,319 | ₩219,455 | ₩219,790 | -1.91% | 223.9만 |
|---|
| 2026.03.26 | ₩224,748 | ₩229,076 | ₩222,845 | ₩223,891 | -0.38% | 372만 |
|---|
| 2026.03.25 | ₩231,770 | ₩232,976 | ₩225,311 | ₩226,396 | -2.32% | 245만 |
|---|
| 2026.03.24 | ₩230,778 | ₩231,354 | ₩226,812 | ₩229,143 | -0.71% | 359만 |
|---|
| 2026.03.23 | ₩242,289 | ₩243,173 | ₩237,304 | ₩238,738 | -1.47% | 242만 |
|---|
| 2026.03.20 | ₩237,237 | ₩238,564 | ₩233,833 | ₩235,576 | -0.70% | 568.7만 |
|---|
| 2026.03.19 | ₩247,140 | ₩250,329 | ₩245,478 | ₩247,917 | +0.31% | 332.9만 |
|---|
| 2026.03.18 | ₩254,162 | ₩255,917 | ₩246,148 | ₩246,215 | -3.13% | 231.2만 |
|---|
| 2026.03.17 | ₩255,180 | ₩258,543 | ₩253,572 | ₩254,765 | -0.16% | 179.4만 |
|---|
| 2026.03.16 | ₩255,394 | ₩257,136 | ₩254,162 | ₩256,788 | +0.55% | 181.3만 |
|---|
| 2026.03.13 | ₩257,110 | ₩258,959 | ₩253,451 | ₩254,523 | -1.01% | 173.2만 |
|---|
| 2026.03.12 | ₩257,806 | ₩260,956 | ₩255,046 | ₩255,274 | -0.98% | 234.5만 |
|---|
| 2026.03.11 | ₩260,607 | ₩262,363 | ₩252,929 | ₩256,239 | -1.68% | 321.9만 |
|---|
| 2026.03.10 | ₩267,870 | ₩268,084 | ₩259,468 | ₩262,416 | -2.04% | 264.9만 |
|---|
| 2026.03.09 | ₩267,977 | ₩270,001 | ₩264,600 | ₩268,138 | +0.06% | 305.9만 |
|---|
| 2026.03.06 | ₩265,538 | ₩271,019 | ₩264,440 | ₩271,019 | +2.06% | 242.8만 |
|---|
| 2026.03.05 | ₩260,942 | ₩268,567 | ₩260,942 | ₩267,307 | +2.44% | 338.9만 |
|---|
| 2026.03.04 | ₩259,267 | ₩264,118 | ₩258,718 | ₩262,081 | +1.09% | 352.8만 |
|---|
| 2026.03.03 | ₩251,843 | ₩263,863 | ₩251,843 | ₩263,086 | +4.46% | 681.7만 |
|---|
| 2026.03.02 | ₩262,443 | ₩265,471 | ₩260,701 | ₩262,657 | +0.08% | 350.9만 |
|---|
| 2026.02.27 | ₩268,741 | ₩271,823 | ₩266,275 | ₩270,054 | +0.49% | 262.5만 |
|---|
| 2026.02.26 | ₩271,166 | ₩276,044 | ₩269,907 | ₩274,275 | +1.15% | 226.6만 |
|---|
| 2026.02.25 | ₩264,587 | ₩266,436 | ₩261,384 | ₩265,659 | +0.41% | 279.9만 |
|---|
| 2026.02.24 | ₩261,170 | ₩266,222 | ₩258,932 | ₩263,260 | +0.80% | 294.7만 |
|---|
| 2026.02.23 | ₩266,825 | ₩266,959 | ₩262,724 | ₩263,595 | -1.21% | 211.8만 |
|---|
| 2026.02.20 | ₩269,518 | ₩275,146 | ₩268,500 | ₩271,475 | +0.73% | 165.7만 |
|---|
| 2026.02.19 | ₩271,501 | ₩272,292 | ₩267,830 | ₩268,352 | -1.16% | 185.7만 |
|---|
| 2026.02.18 | ₩270,443 | ₩275,776 | ₩269,585 | ₩274,972 | +1.67% | 175.3만 |
|---|
| 2026.02.17 | ₩270,831 | ₩272,748 | ₩266,838 | ₩269,974 | -0.32% | 165.4만 |
|---|
| 2026.02.13 | ₩275,937 | ₩277,277 | ₩272,654 | ₩274,074 | -0.68% | 259.1만 |
|---|
| 2026.02.12 | ₩272,372 | ₩273,954 | ₩268,500 | ₩273,016 | +0.24% | 373.1만 |
|---|
| 2026.02.11 | ₩276,620 | ₩278,496 | ₩267,709 | ₩271,555 | -1.83% | 361.9만 |
|---|
| 2026.02.10 | ₩282,114 | ₩285,397 | ₩282,007 | ₩284,366 | +0.80% | 361.2만 |
|---|
| 2026.02.09 | ₩277,116 | ₩282,302 | ₩274,396 | ₩281,954 | +1.75% | 357.6만 |
|---|
| 2026.02.06 | ₩268,567 | ₩272,707 | ₩267,642 | ₩272,480 | +1.46% | 305.1만 |
|---|
| 2026.02.05 | ₩268,942 | ₩272,372 | ₩264,091 | ₩264,533 | -1.64% | 449.2만 |
|---|
| 2026.02.04 | ₩255,944 | ₩268,272 | ₩253,559 | ₩267,575 | +4.54% | 663만 |
|---|
| 2026.02.03 | ₩269,867 | ₩270,952 | ₩261,384 | ₩264,373 | -2.04% | 815.2만 |
|---|
| 2026.02.02 | ₩275,481 | ₩278,121 | ₩272,868 | ₩277,692 | +0.80% | 626.2만 |
|---|
| 2026.01.30 | ₩273,123 | ₩273,887 | ₩269,290 | ₩269,398 | -1.36% | 626.5만 |
|---|
| 2026.01.29 | ₩266,718 | ₩269,934 | ₩261,465 | ₩268,285 | +0.59% | 948.5만 |
|---|
| 2026.01.28 | ₩315,655 | ₩317,370 | ₩313,524 | ₩316,392 | +0.23% | 217.3만 |
|---|
| 2026.01.27 | ₩317,089 | ₩318,818 | ₩311,327 | ₩313,484 | -1.14% | 201.5만 |
|---|
| 2026.01.26 | ₩314,623 | ₩321,591 | ₩313,725 | ₩321,498 | +2.18% | 231.4만 |
|---|
| 2026.01.23 | ₩306,664 | ₩314,690 | ₩306,623 | ₩309,638 | +0.97% | 404.6만 |
|---|
| 2026.01.22 | ₩296,319 | ₩303,689 | ₩295,997 | ₩303,314 | +2.36% | 339.9만 |
|---|
| 2026.01.21 | ₩299,535 | ₩303,461 | ₩297,096 | ₩301,639 | +0.70% | 315.4만 |
|---|
| 2026.01.20 | ₩301,210 | ₩306,248 | ₩301,210 | ₩304,077 | +0.95% | 259.9만 |
|---|
| 2026.01.16 | ₩314,664 | ₩314,905 | ₩310,764 | ₩313,015 | -0.52% | 188.3만 |
|---|
| 2026.01.15 | ₩318,764 | ₩321,390 | ₩315,454 | ₩316,030 | -0.86% | 208만 |
|---|
| 2026.01.14 | ₩328,640 | ₩329,551 | ₩317,156 | ₩320,104 | -2.60% | 220.6만 |
|---|
| 2026.01.13 | ₩341,544 | ₩342,911 | ₩329,511 | ₩331,119 | -3.05% | 228만 |
|---|
| 2026.01.12 | ₩333,075 | ₩334,402 | ₩330,958 | ₩333,451 | +0.11% | 133.5만 |
|---|
| 2026.01.09 | ₩331,923 | ₩332,620 | ₩326,456 | ₩331,132 | -0.24% | 173.8만 |
|---|
| 2026.01.08 | ₩323,293 | ₩324,660 | ₩321,859 | ₩322,985 | -0.10% | 134.9만 |
|---|
| 2026.01.07 | ₩324,687 | ₩328,506 | ₩322,878 | ₩326,201 | +0.47% | 143.4만 |
|---|
| 2026.01.06 | ₩316,928 | ₩319,769 | ₩314,288 | ₩318,898 | +0.62% | 163.9만 |
|---|
| 2026.01.05 | ₩319,019 | ₩324,593 | ₩318,148 | ₩322,194 | +1.00% | 141.6만 |
|---|
| 2026.01.02 | ₩324,901 | ₩325,209 | ₩314,436 | ₩317,478 | -2.28% | 147.3만 |
|---|
| 2025.12.31 | ₩327,581 | ₩328,988 | ₩325,317 | ₩325,504 | -0.63% | 68만 |
|---|
| 2025.12.30 | ₩327,782 | ₩329,578 | ₩327,648 | ₩327,755 | -0.01% | 64.9만 |
|---|
| 2025.12.29 | ₩329,149 | ₩330,382 | ₩327,997 | ₩329,699 | +0.17% | 82.1만 |
|---|
| 2025.12.26 | ₩329,189 | ₩330,436 | ₩328,064 | ₩330,395 | +0.37% | 49.2만 |
|---|
| 2025.12.24 | ₩330,114 | ₩330,141 | ₩327,005 | ₩329,109 | -0.30% | 38.3만 |
|---|
| 2025.12.23 | ₩329,618 | ₩329,980 | ₩327,126 | ₩328,251 | -0.41% | 87만 |
|---|
| 2025.12.22 | ₩329,538 | ₩330,261 | ₩327,260 | ₩328,707 | -0.25% | 115.3만 |
|---|
| 2025.12.19 | ₩326,402 | ₩328,975 | ₩325,437 | ₩327,407 | +0.31% | 156.7만 |
|---|
| 2025.12.18 | ₩326,603 | ₩330,101 | ₩326,214 | ₩327,380 | +0.24% | 126.3만 |
|---|
| 2025.12.17 | ₩323,749 | ₩327,675 | ₩323,012 | ₩323,508 | -0.07% | 115.2만 |
|---|
| 2025.12.16 | ₩324,901 | ₩327,970 | ₩321,739 | ₩326,509 | +0.49% | 178.5만 |
|---|
| 2025.12.15 | ₩331,802 | ₩332,245 | ₩325,518 | ₩327,621 | -1.26% | 210.5만 |
|---|
| 2025.12.12 | ₩330,409 | ₩331,682 | ₩327,072 | ₩328,077 | -0.71% | 128.4만 |
|---|
| 2025.12.11 | ₩327,822 | ₩332,164 | ₩327,635 | ₩331,508 | +1.12% | 151.5만 |
|---|
| 2025.12.10 | ₩325,933 | ₩330,945 | ₩324,419 | ₩329,484 | +1.09% | 89.7만 |
|---|
| 2025.12.09 | ₩325,370 | ₩327,997 | ₩324,888 | ₩327,139 | +0.54% | 84만 |
|---|
| 2025.12.08 | ₩328,734 | ₩329,337 | ₩325,129 | ₩325,598 | -0.95% | 175.1만 |
|---|
| 2025.12.05 | ₩330,744 | ₩335,394 | ₩330,328 | ₩331,333 | +0.18% | 140.8만 |
|---|
| 2025.12.04 | ₩333,129 | ₩333,477 | ₩328,184 | ₩328,935 | -1.26% | 170.7만 |
|---|
| 2025.12.03 | ₩323,052 | ₩327,246 | ₩322,127 | ₩326,724 | +1.14% | 152.7만 |
|---|
| 2025.12.02 | ₩323,400 | ₩325,652 | ₩322,864 | ₩323,910 | +0.16% | 162.6만 |
|---|
| 2025.12.01 | ₩323,682 | ₩327,099 | ₩323,159 | ₩324,392 | +0.22% | 135.3만 |
|---|
| 2025.11.28 | ₩322,060 | ₩325,290 | ₩321,538 | ₩323,950 | +0.59% | 62.9만 |
|---|
| 2025.11.26 | ₩319,729 | ₩322,864 | ₩318,509 | ₩321,632 | +0.60% | 151.2만 |
|---|
| 2025.11.25 | ₩315,870 | ₩319,648 | ₩313,672 | ₩318,737 | +0.91% | 203.1만 |
|---|
| 2025.11.24 | ₩320,707 | ₩321,015 | ₩317,759 | ₩319,313 | -0.43% | 185.7만 |
|---|
| 2025.11.21 | ₩318,255 | ₩320,131 | ₩314,570 | ₩317,183 | -0.34% | 176.3만 |
|---|
| 2025.11.20 | ₩322,489 | ₩323,079 | ₩312,908 | ₩313,484 | -2.79% | 209.2만 |
|---|
| 2025.11.19 | ₩321,055 | ₩321,672 | ₩317,102 | ₩318,885 | -0.68% | 118.4만 |
|---|
| 2025.11.18 | ₩319,662 | ₩322,194 | ₩316,660 | ₩318,911 | -0.23% | 140만 |
|---|
| 2025.11.17 | ₩325,156 | ₩325,370 | ₩317,920 | ₩320,131 | -1.55% | 241만 |
|---|
| 2025.11.14 | ₩326,469 | ₩331,333 | ₩325,732 | ₩328,345 | +0.57% | 252.3만 |
|---|
| 2025.11.13 | ₩339,561 | ₩341,209 | ₩337,430 | ₩337,497 | -0.61% | 83.2만 |
|---|
| 2025.11.12 | ₩339,266 | ₩341,973 | ₩338,074 | ₩339,481 | +0.06% | 117만 |
|---|
| 2025.11.11 | ₩337,832 | ₩341,182 | ₩336,707 | ₩340,874 | +0.90% | 94.1만 |
|---|
| 2025.11.10 | ₩337,055 | ₩337,457 | ₩334,255 | ₩337,363 | +0.09% | 102.8만 |
|---|
| 2025.11.07 | ₩335,286 | ₩337,645 | ₩333,692 | ₩337,631 | +0.70% | 112.8만 |
|---|
| 2025.11.06 | ₩345,524 | ₩346,395 | ₩336,332 | ₩340,204 | -1.54% | 129.1만 |
|---|
| 2025.11.05 | ₩347,682 | ₩353,899 | ₩347,373 | ₩349,826 | +0.62% | 98.4만 |
|---|
| 2025.11.04 | ₩346,636 | ₩348,888 | ₩346,154 | ₩347,923 | +0.37% | 132.8만 |
|---|
| 2025.11.03 | ₩353,792 | ₩356,285 | ₩350,884 | ₩353,712 | -0.02% | 117.2만 |
|---|
| 2025.10.31 | ₩347,119 | ₩349,705 | ₩345,913 | ₩348,419 | +0.37% | 197.2만 |
|---|
| 2025.10.30 | ₩347,146 | ₩352,787 | ₩346,904 | ₩347,320 | +0.05% | 144.6만 |
|---|
| 2025.10.29 | ₩354,596 | ₩354,744 | ₩346,971 | ₩347,923 | -1.88% | 202만 |
|---|
| 2025.10.28 | ₩364,365 | ₩366,361 | ₩361,859 | ₩361,886 | -0.68% | 146.4만 |
|---|
| 2025.10.27 | ₩365,155 | ₩367,366 | ₩363,427 | ₩364,700 | -0.12% | 197.1만 |
|---|
| 2025.10.24 | ₩370,556 | ₩370,569 | ₩360,331 | ₩361,202 | -2.52% | 220.7만 |
|---|
| 2025.10.23 | ₩361,698 | ₩377,041 | ₩361,698 | ₩373,236 | +3.19% | 236.7만 |
|---|
| 2025.10.22 | ₩371,293 | ₩373,665 | ₩367,098 | ₩370,140 | -0.31% | 315.4만 |
|---|
| 2025.10.21 | ₩370,636 | ₩376,291 | ₩369,899 | ₩375,822 | +1.40% | 202.1만 |
|---|
| 2025.10.20 | ₩368,425 | ₩374,375 | ₩368,425 | ₩372,405 | +1.08% | 146.5만 |
|---|
| 2025.10.17 | ₩359,045 | ₩365,852 | ₩358,603 | ₩365,691 | +1.85% | 118.7만 |
|---|
| 2025.10.16 | ₩367,273 | ₩370,194 | ₩360,278 | ₩361,457 | -1.58% | 124.8만 |
|---|
| 2025.10.15 | ₩363,815 | ₩365,745 | ₩360,814 | ₩364,003 | +0.05% | 95.6만 |
|---|
| 2025.10.14 | ₩356,365 | ₩363,963 | ₩354,489 | ₩362,502 | +1.72% | 104.1만 |
|---|
| 2025.10.13 | ₩358,308 | ₩361,591 | ₩355,990 | ₩361,564 | +0.91% | 78.4만 |
|---|
| 2025.10.10 | ₩369,658 | ₩370,020 | ₩355,749 | ₩355,816 | -3.74% | 132.8만 |
|---|