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 | ₩286,749 | ₩289,352 | ₩286,052 | ₩288,145 | +0.49% | 223.6만 |
| 2026.10.08 | ₩282,953 | ₩286,172 | ₩276,245 | ₩284,952 | +0.71% | 225.4만 |
| 2026.10.07 | ₩282,510 | ₩283,798 | ₩279,317 | ₩281,906 | -0.21% | 199.2만 |
| 2026.10.06 | ₩284,710 | ₩286,682 | ₩281,826 | ₩282,349 | -0.83% | 164.5만 |
| 2026.10.05 | ₩279,867 | ₩283,100 | ₩276,983 | ₩278,700 | -0.42% | 134.7만 |
| 2026.10.02 | ₩281,745 | ₩282,148 | ₩276,848 | ₩279,813 | -0.69% | 141.2만 |
| 2026.10.01 | ₩287,192 | ₩288,064 | ₩280,524 | ₩282,792 | -1.53% | 196.8만 |
| 2026.09.30 | ₩280,390 | ₩283,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,693 |
| -0.25% |
| 243.9만 |
| 2026.09.29 | ₩280,538 | ₩283,489 | ₩279,880 | ₩282,872 | +0.83% | 237만 |
|---|
| 2026.09.28 | ₩274,393 | ₩282,215 | ₩272,569 | ₩280,806 | +2.34% | 205.5만 |
|---|
| 2026.09.25 | ₩281,946 | ₩285,408 | ₩281,048 | ₩282,644 | +0.25% | 155.7만 |
|---|
| 2026.09.24 | ₩281,732 | ₩282,657 | ₩278,324 | ₩280,538 | -0.42% | 117.2만 |
|---|
| 2026.09.23 | ₩283,704 | ₩287,031 | ₩281,839 | ₩282,564 | -0.40% | 155.3만 |
|---|
| 2026.09.22 | ₩287,366 | ₩287,662 | ₩278,700 | ₩282,644 | -1.64% | 175.7만 |
|---|
| 2026.09.21 | ₩284,992 | ₩285,367 | ₩280,404 | ₩280,685 | -1.51% | 182.5만 |
|---|
| 2026.09.18 | ₩285,193 | ₩285,918 | ₩280,833 | ₩280,994 | -1.47% | 189만 |
|---|
| 2026.09.17 | ₩287,192 | ₩290,573 | ₩284,522 | ₩286,642 | -0.19% | 110.3만 |
|---|
| 2026.09.16 | ₩285,931 | ₩289,754 | ₩285,596 | ₩286,025 | +0.03% | 132.2만 |
|---|
| 2026.09.15 | ₩286,494 | ₩293,390 | ₩285,810 | ₩289,339 | +0.99% | 185.1만 |
|---|
| 2026.09.14 | ₩288,641 | ₩293,323 | ₩284,442 | ₩292,840 | +1.45% | 202.5만 |
|---|
| 2026.09.11 | ₩274,487 | ₩278,673 | ₩274,487 | ₩276,848 | +0.86% | 172만 |
|---|
| 2026.09.10 | ₩276,835 | ₩279,183 | ₩273,334 | ₩276,298 | -0.19% | 224만 |
|---|
| 2026.09.09 | ₩289,567 | ₩289,580 | ₩280,430 | ₩280,578 | -3.10% | 248.6만 |
|---|
| 2026.09.08 | ₩285,918 | ₩285,998 | ₩280,605 | ₩283,731 | -0.76% | 256.8만 |
|---|
| 2026.09.04 | ₩294,557 | ₩295,590 | ₩287,729 | ₩288,587 | -2.03% | 229.8만 |
|---|
| 2026.09.03 | ₩289,392 | ₩292,478 | ₩287,044 | ₩291,163 | +0.61% | 239만 |
|---|
| 2026.09.02 | ₩285,086 | ₩287,299 | ₩280,900 | ₩281,316 | -1.32% | 150.7만 |
|---|
| 2026.09.01 | ₩289,593 | ₩292,464 | ₩284,227 | ₩284,469 | -1.77% | 255.3만 |
|---|
| 2026.08.31 | ₩294,906 | ₩299,548 | ₩294,785 | ₩296,342 | +0.49% | 302.9만 |
|---|
| 2026.08.28 | ₩294,839 | ₩299,119 | ₩294,557 | ₩297,214 | +0.81% | 231.8만 |
|---|
| 2026.08.27 | ₩290,130 | ₩298,367 | ₩289,271 | ₩296,717 | +2.27% | 329.3만 |
|---|
| 2026.08.26 | ₩279,827 | ₩284,844 | ₩279,813 | ₩283,986 | +1.49% | 282.1만 |
|---|
| 2026.08.25 | ₩288,856 | ₩292,585 | ₩288,373 | ₩291,029 | +0.75% | 185만 |
|---|
| 2026.08.24 | ₩291,109 | ₩295,268 | ₩290,989 | ₩293,350 | +0.77% | 211.8만 |
|---|
| 2026.08.21 | ₩290,345 | ₩295,510 | ₩288,963 | ₩293,377 | +1.04% | 158만 |
|---|
| 2026.08.20 | ₩290,465 | ₩291,606 | ₩287,635 | ₩291,244 | +0.27% | 151.2만 |
|---|
| 2026.08.19 | ₩283,677 | ₩292,706 | ₩283,395 | ₩289,245 | +1.96% | 250.6만 |
|---|
| 2026.08.18 | ₩282,657 | ₩285,757 | ₩281,115 | ₩282,362 | -0.10% | 292.1만 |
|---|
| 2026.08.17 | ₩277,345 | ₩281,276 | ₩276,768 | ₩278,834 | +0.54% | 280.7만 |
|---|
| 2026.08.14 | ₩287,608 | ₩287,621 | ₩278,472 | ₩279,008 | -2.99% | 256.3만 |
|---|
| 2026.08.13 | ₩274,273 | ₩281,920 | ₩270,181 | ₩280,766 | +2.37% | 270.2만 |
|---|
| 2026.08.12 | ₩273,951 | ₩277,412 | ₩271,710 | ₩273,884 | -0.02% | 174.5만 |
|---|
| 2026.08.11 | ₩280,994 | ₩283,731 | ₩278,351 | ₩281,302 | +0.11% | 230만 |
|---|
| 2026.08.10 | ₩273,401 | ₩280,779 | ₩273,240 | ₩279,787 | +2.34% | 300.4만 |
|---|
| 2026.08.07 | ₩272,542 | ₩278,418 | ₩272,354 | ₩276,580 | +1.48% | 295.4만 |
|---|
| 2026.08.06 | ₩262,185 | ₩267,712 | ₩261,514 | ₩267,592 | +2.06% | 306.6만 |
|---|
| 2026.08.05 | ₩266,478 | ₩267,015 | ₩261,447 | ₩264,734 | -0.65% | 248.7만 |
|---|
| 2026.08.04 | ₩255,759 | ₩262,681 | ₩255,638 | ₩262,265 | +2.54% | 285.4만 |
|---|
| 2026.08.03 | ₩257,181 | ₩260,790 | ₩253,196 | ₩254,431 | -1.07% | 297.6만 |
|---|
| 2026.07.31 | ₩240,250 | ₩246,931 | ₩238,707 | ₩246,341 | +2.54% | 313.5만 |
|---|
| 2026.07.30 | ₩244,583 | ₩245,590 | ₩239,526 | ₩242,665 | -0.78% | 411.2만 |
|---|
| 2026.07.29 | ₩245,938 | ₩253,371 | ₩243,228 | ₩249,520 | +1.46% | 596.2만 |
|---|
| 2026.07.28 | ₩235,581 | ₩244,409 | ₩235,045 | ₩240,371 | +2.03% | 423.6만 |
|---|
| 2026.07.27 | ₩227,908 | ₩232,590 | ₩224,983 | ₩229,424 | +0.67% | 449.8만 |
|---|
| 2026.07.24 | ₩206,268 | ₩216,410 | ₩205,543 | ₩214,653 | +4.07% | 619.1만 |
|---|
| 2026.07.23 | ₩200,633 | ₩201,546 | ₩194,489 | ₩196,380 | -2.12% | 440.5만 |
|---|
| 2026.07.22 | ₩208,253 | ₩208,307 | ₩197,816 | ₩199,560 | -4.17% | 409.5만 |
|---|
| 2026.07.21 | ₩207,945 | ₩210,950 | ₩207,046 | ₩207,059 | -0.43% | 312.9만 |
|---|
| 2026.07.20 | ₩209,286 | ₩214,277 | ₩206,831 | ₩212,439 | +1.51% | 284.7만 |
|---|
| 2026.07.17 | ₩212,828 | ₩215,498 | ₩210,977 | ₩213,365 | +0.25% | 310.5만 |
|---|
| 2026.07.16 | ₩211,768 | ₩217,712 | ₩207,583 | ₩216,853 | +2.40% | 335.5만 |
|---|
| 2026.07.15 | ₩208,643 | ₩213,861 | ₩208,575 | ₩209,166 | +0.25% | 241.1만 |
|---|
| 2026.07.14 | ₩206,120 | ₩210,963 | ₩204,631 | ₩207,690 | +0.76% | 424.4만 |
|---|
| 2026.07.13 | ₩211,326 | ₩216,316 | ₩211,004 | ₩214,613 | +1.56% | 299.5만 |
|---|
| 2026.07.10 | ₩215,069 | ₩215,511 | ₩210,091 | ₩211,782 | -1.53% | 172만 |
|---|
| 2026.07.09 | ₩207,100 | ₩212,788 | ₩205,651 | ₩212,587 | +2.65% | 221.5만 |
|---|
| 2026.07.08 | ₩211,755 | ₩212,748 | ₩209,729 | ₩211,192 | -0.27% | 307.2만 |
|---|
| 2026.07.07 | ₩221,978 | ₩222,635 | ₩218,114 | ₩218,369 | -1.63% | 167.8만 |
|---|
| 2026.07.06 | ₩214,841 | ₩217,014 | ₩212,842 | ₩215,310 | +0.22% | 176.5만 |
|---|
| 2026.07.02 | ₩214,478 | ₩218,731 | ₩214,049 | ₩218,127 | +1.70% | 237.1만 |
|---|
| 2026.07.01 | ₩211,701 | ₩215,605 | ₩210,293 | ₩213,512 | +0.86% | 284.9만 |
|---|
| 2026.06.30 | ₩204,175 | ₩207,650 | ₩203,853 | ₩206,751 | +1.26% | 212.6만 |
|---|
| 2026.06.29 | ₩211,339 | ₩212,050 | ₩207,502 | ₩207,811 | -1.67% | 209.7만 |
|---|
| 2026.06.26 | ₩202,552 | ₩208,441 | ₩202,257 | ₩208,066 | +2.72% | 223만 |
|---|
| 2026.06.25 | ₩201,130 | ₩204,658 | ₩198,634 | ₩198,634 | -1.24% | 268.5만 |
|---|
| 2026.06.24 | ₩203,907 | ₩207,073 | ₩203,142 | ₩204,926 | +0.50% | 207.6만 |
|---|
| 2026.06.23 | ₩207,569 | ₩208,240 | ₩204,725 | ₩205,772 | -0.87% | 268.2만 |
|---|
| 2026.06.22 | ₩201,814 | ₩205,074 | ₩200,150 | ₩200,580 | -0.61% | 277.1만 |
|---|
| 2026.06.18 | ₩210,024 | ₩210,091 | ₩206,778 | ₩208,240 | -0.85% | 303.7만 |
|---|
| 2026.06.17 | ₩221,683 | ₩222,917 | ₩213,029 | ₩213,029 | -3.90% | 266만 |
|---|
| 2026.06.16 | ₩224,460 | ₩225,640 | ₩220,784 | ₩221,911 | -1.14% | 166.7만 |
|---|
| 2026.06.15 | ₩223,400 | ₩225,453 | ₩220,287 | ₩220,462 | -1.32% | 166.4만 |
|---|
| 2026.06.12 | ₩217,940 | ₩220,515 | ₩214,693 | ₩220,261 | +1.06% | 250.4만 |
|---|
| 2026.06.11 | ₩219,804 | ₩221,978 | ₩215,216 | ₩219,536 | -0.12% | 424.2만 |
|---|
| 2026.06.10 | ₩228,203 | ₩233,234 | ₩227,264 | ₩228,471 | +0.12% | 314.3만 |
|---|
| 2026.06.09 | ₩239,834 | ₩242,410 | ₩236,561 | ₩240,035 | +0.08% | 322.8만 |
|---|
| 2026.06.08 | ₩244,973 | ₩246,408 | ₩243,631 | ₩244,060 | -0.37% | 218.7만 |
|---|
| 2026.06.05 | ₩255,812 | ₩257,758 | ₩246,582 | ₩247,884 | -3.10% | 382.2만 |
|---|
| 2026.06.04 | ₩257,999 | ₩258,227 | ₩250,875 | ₩251,063 | -2.69% | 392.6만 |
|---|
| 2026.06.03 | ₩248,380 | ₩249,547 | ₩241,511 | ₩242,383 | -2.41% | 263.5만 |
|---|
| 2026.06.02 | ₩258,576 | ₩260,428 | ₩250,728 | ₩256,000 | -1.00% | 440.2만 |
|---|
| 2026.06.01 | ₩260,226 | ₩263,473 | ₩256,698 | ₩263,097 | +1.10% | 468.2만 |
|---|
| 2026.05.29 | ₩236,038 | ₩245,268 | ₩234,911 | ₩243,886 | +3.32% | 501.9만 |
|---|
| 2026.05.28 | ₩231,852 | ₩238,587 | ₩230,336 | ₩235,394 | +1.53% | 351.6만 |
|---|
| 2026.05.27 | ₩233,972 | ₩237,406 | ₩232,724 | ₩233,623 | -0.15% | 199.5만 |
|---|
| 2026.05.26 | ₩236,829 | ₩237,272 | ₩234,508 | ₩234,978 | -0.78% | 216.2만 |
|---|
| 2026.05.22 | ₩237,527 | ₩241,095 | ₩235,286 | ₩236,051 | -0.62% | 200만 |
|---|
| 2026.05.21 | ₩236,279 | ₩237,500 | ₩231,731 | ₩236,494 | +0.09% | 246.7만 |
|---|
| 2026.05.20 | ₩236,467 | ₩241,699 | ₩233,904 | ₩241,337 | +2.06% | 313.2만 |
|---|
| 2026.05.19 | ₩247,159 | ₩248,675 | ₩239,499 | ₩239,875 | -2.95% | 587.7만 |
|---|
| 2026.05.18 | ₩225,090 | ₩235,219 | ₩224,540 | ₩234,267 | +4.08% | 314만 |
|---|
| 2026.05.15 | ₩225,962 | ₩227,760 | ₩223,467 | ₩227,371 | +0.62% | 361.9만 |
|---|
| 2026.05.14 | ₩215,954 | ₩221,669 | ₩214,760 | ₩220,261 | +1.99% | 345.4만 |
|---|
| 2026.05.13 | ₩217,752 | ₩218,262 | ₩212,748 | ₩215,753 | -0.92% | 504.5만 |
|---|
| 2026.05.12 | ₩228,659 | ₩228,659 | ₩222,166 | ₩224,406 | -1.86% | 289.7만 |
|---|
| 2026.05.11 | ₩232,415 | ₩233,207 | ₩226,459 | ₩228,203 | -1.81% | 279.2만 |
|---|
| 2026.05.08 | ₩233,851 | ₩233,891 | ₩229,263 | ₩233,032 | -0.35% | 370.6만 |
|---|
| 2026.05.07 | ₩236,266 | ₩241,525 | ₩234,267 | ₩234,387 | -0.79% | 442.9만 |
|---|
| 2026.05.06 | ₩239,593 | ₩239,593 | ₩231,396 | ₩232,268 | -3.06% | 624.6만 |
|---|
| 2026.05.05 | ₩229,437 | ₩232,241 | ₩226,593 | ₩231,275 | +0.80% | 294.3만 |
|---|
| 2026.05.04 | ₩230,913 | ₩233,422 | ₩229,759 | ₩229,974 | -0.41% | 301.6만 |
|---|
| 2026.05.01 | ₩231,610 | ₩233,193 | ₩227,398 | ₩229,088 | -1.09% | 292만 |
|---|
| 2026.04.30 | ₩228,833 | ₩230,470 | ₩226,257 | ₩227,384 | -0.63% | 315.8만 |
|---|
| 2026.04.29 | ₩230,081 | ₩230,175 | ₩226,834 | ₩228,203 | -0.82% | 335.1만 |
|---|
| 2026.04.28 | ₩233,475 | ₩235,514 | ₩232,295 | ₩232,751 | -0.31% | 276.1만 |
|---|
| 2026.04.27 | ₩235,649 | ₩237,567 | ₩232,429 | ₩232,684 | -1.26% | 332.8만 |
|---|
| 2026.04.24 | ₩234,911 | ₩235,890 | ₩230,161 | ₩235,125 | +0.09% | 684.6만 |
|---|
| 2026.04.23 | ₩222,649 | ₩225,774 | ₩217,336 | ₩219,013 | -1.63% | 731.5만 |
|---|
| 2026.04.22 | ₩233,140 | ₩237,325 | ₩232,670 | ₩233,462 | +0.14% | 342.4만 |
|---|
| 2026.04.21 | ₩238,734 | ₩242,383 | ₩236,413 | ₩236,708 | -0.85% | 312.8만 |
|---|
| 2026.04.20 | ₩238,922 | ₩241,914 | ₩237,540 | ₩240,062 | +0.48% | 320.1만 |
|---|
| 2026.04.17 | ₩251,144 | ₩252,888 | ₩241,565 | ₩243,121 | -3.19% | 664.8만 |
|---|
| 2026.04.16 | ₩240,867 | ₩241,417 | ₩237,124 | ₩238,010 | -1.19% | 515만 |
|---|
| 2026.04.15 | ₩229,370 | ₩233,180 | ₩228,270 | ₩231,959 | +1.13% | 268.8만 |
|---|
| 2026.04.14 | ₩228,082 | ₩230,416 | ₩223,963 | ₩225,131 | -1.29% | 310.1만 |
|---|
| 2026.04.13 | ₩218,557 | ₩227,814 | ₩218,235 | ₩227,492 | +4.09% | 331.1만 |
|---|
| 2026.04.10 | ₩223,078 | ₩223,078 | ₩217,215 | ₩218,812 | -1.91% | 528만 |
|---|
| 2026.04.09 | ₩223,065 | ₩223,225 | ₩215,538 | ₩220,690 | -1.06% | 526.1만 |
|---|
| 2026.04.08 | ₩238,439 | ₩238,667 | ₩226,727 | ₩226,968 | -4.81% | 364.3만 |
|---|
| 2026.04.07 | ₩228,364 | ₩228,645 | ₩223,534 | ₩227,371 | -0.43% | 219.6만 |
|---|
| 2026.04.06 | ₩230,618 | ₩231,463 | ₩227,451 | ₩229,571 | -0.45% | 142.4만 |
|---|
| 2026.04.02 | ₩225,748 | ₩231,436 | ₩223,937 | ₩230,443 | +2.08% | 285.2만 |
|---|
| 2026.04.01 | ₩232,067 | ₩232,388 | ₩227,049 | ₩229,893 | -0.94% | 231.2만 |
|---|
| 2026.03.31 | ₩227,277 | ₩231,973 | ₩225,292 | ₩229,692 | +1.06% | 232.4만 |
|---|
| 2026.03.30 | ₩223,776 | ₩228,605 | ₩222,810 | ₩225,774 | +0.89% | 267.3만 |
|---|
| 2026.03.27 | ₩224,326 | ₩224,580 | ₩219,711 | ₩220,046 | -1.91% | 223.9만 |
|---|
| 2026.03.26 | ₩225,010 | ₩229,343 | ₩223,105 | ₩224,151 | -0.38% | 372만 |
|---|
| 2026.03.25 | ₩232,040 | ₩233,247 | ₩225,573 | ₩226,660 | -2.32% | 245만 |
|---|
| 2026.03.24 | ₩231,047 | ₩231,624 | ₩227,076 | ₩229,410 | -0.71% | 359만 |
|---|
| 2026.03.23 | ₩242,571 | ₩243,457 | ₩237,580 | ₩239,016 | -1.47% | 242만 |
|---|
| 2026.03.20 | ₩237,513 | ₩238,841 | ₩234,106 | ₩235,850 | -0.70% | 568.7만 |
|---|
| 2026.03.19 | ₩247,428 | ₩250,621 | ₩245,764 | ₩248,206 | +0.31% | 332.9만 |
|---|
| 2026.03.18 | ₩254,457 | ₩256,215 | ₩246,435 | ₩246,502 | -3.13% | 231.2만 |
|---|
| 2026.03.17 | ₩255,477 | ₩258,844 | ₩253,867 | ₩255,061 | -0.16% | 179.4만 |
|---|
| 2026.03.16 | ₩255,692 | ₩257,436 | ₩254,457 | ₩257,087 | +0.55% | 181.3만 |
|---|
| 2026.03.13 | ₩257,409 | ₩259,260 | ₩253,746 | ₩254,820 | -1.01% | 173.2만 |
|---|
| 2026.03.12 | ₩258,107 | ₩261,259 | ₩255,343 | ₩255,571 | -0.98% | 234.5만 |
|---|
| 2026.03.11 | ₩260,910 | ₩262,668 | ₩253,223 | ₩256,537 | -1.68% | 321.9만 |
|---|
| 2026.03.10 | ₩268,182 | ₩268,396 | ₩259,770 | ₩262,722 | -2.04% | 264.9만 |
|---|
| 2026.03.09 | ₩268,289 | ₩270,315 | ₩264,908 | ₩268,450 | +0.06% | 305.9만 |
|---|
| 2026.03.06 | ₩265,847 | ₩271,335 | ₩264,747 | ₩271,335 | +2.06% | 242.8만 |
|---|
| 2026.03.05 | ₩261,246 | ₩268,879 | ₩261,246 | ₩267,618 | +2.44% | 338.9만 |
|---|
| 2026.03.04 | ₩259,569 | ₩264,425 | ₩259,019 | ₩262,386 | +1.09% | 352.8만 |
|---|
| 2026.03.03 | ₩252,137 | ₩264,171 | ₩252,137 | ₩263,392 | +4.46% | 681.7만 |
|---|
| 2026.03.02 | ₩262,748 | ₩265,780 | ₩261,004 | ₩262,963 | +0.08% | 350.9만 |
|---|
| 2026.02.27 | ₩269,054 | ₩272,140 | ₩266,585 | ₩270,369 | +0.49% | 262.5만 |
|---|
| 2026.02.26 | ₩271,482 | ₩276,365 | ₩270,221 | ₩274,595 | +1.15% | 226.6만 |
|---|
| 2026.02.25 | ₩264,895 | ₩266,746 | ₩261,689 | ₩265,968 | +0.41% | 279.9만 |
|---|
| 2026.02.24 | ₩261,474 | ₩266,532 | ₩259,233 | ₩263,567 | +0.80% | 294.7만 |
|---|
| 2026.02.23 | ₩267,135 | ₩267,270 | ₩263,030 | ₩263,902 | -1.21% | 211.8만 |
|---|
| 2026.02.20 | ₩269,832 | ₩275,467 | ₩268,812 | ₩271,791 | +0.73% | 165.7만 |
|---|
| 2026.02.19 | ₩271,818 | ₩272,609 | ₩268,142 | ₩268,665 | -1.16% | 185.7만 |
|---|
| 2026.02.18 | ₩270,758 | ₩276,097 | ₩269,899 | ₩275,292 | +1.67% | 175.3만 |
|---|
| 2026.02.17 | ₩271,147 | ₩273,065 | ₩267,149 | ₩270,288 | -0.32% | 165.4만 |
|---|
| 2026.02.13 | ₩276,258 | ₩277,600 | ₩272,971 | ₩274,393 | -0.68% | 259.1만 |
|---|
| 2026.02.12 | ₩272,690 | ₩274,273 | ₩268,812 | ₩273,334 | +0.24% | 373.1만 |
|---|
| 2026.02.11 | ₩276,942 | ₩278,821 | ₩268,021 | ₩271,871 | -1.83% | 361.9만 |
|---|
| 2026.02.10 | ₩282,443 | ₩285,730 | ₩282,336 | ₩284,697 | +0.80% | 361.2만 |
|---|
| 2026.02.09 | ₩277,439 | ₩282,631 | ₩274,715 | ₩282,282 | +1.75% | 357.6만 |
|---|
| 2026.02.06 | ₩268,879 | ₩273,025 | ₩267,954 | ₩272,797 | +1.46% | 305.1만 |
|---|
| 2026.02.05 | ₩269,255 | ₩272,690 | ₩264,399 | ₩264,841 | -1.64% | 449.2만 |
|---|
| 2026.02.04 | ₩256,242 | ₩268,584 | ₩253,854 | ₩267,887 | +4.54% | 663만 |
|---|
| 2026.02.03 | ₩270,181 | ₩271,267 | ₩261,689 | ₩264,680 | -2.04% | 815.2만 |
|---|
| 2026.02.02 | ₩275,802 | ₩278,445 | ₩273,186 | ₩278,016 | +0.80% | 626.2만 |
|---|
| 2026.01.30 | ₩273,441 | ₩274,206 | ₩269,604 | ₩269,711 | -1.36% | 626.5만 |
|---|
| 2026.01.29 | ₩267,028 | ₩270,248 | ₩261,769 | ₩268,598 | +0.59% | 948.5만 |
|---|
| 2026.01.28 | ₩316,023 | ₩317,740 | ₩313,889 | ₩316,760 | +0.23% | 217.3만 |
|---|
| 2026.01.27 | ₩317,458 | ₩319,189 | ₩311,689 | ₩313,849 | -1.14% | 201.5만 |
|---|
| 2026.01.26 | ₩314,990 | ₩321,966 | ₩314,091 | ₩321,872 | +2.18% | 231.4만 |
|---|
| 2026.01.23 | ₩307,021 | ₩315,057 | ₩306,980 | ₩309,999 | +0.97% | 404.6만 |
|---|
| 2026.01.22 | ₩296,664 | ₩304,042 | ₩296,342 | ₩303,667 | +2.36% | 339.9만 |
|---|
| 2026.01.21 | ₩299,883 | ₩303,814 | ₩297,442 | ₩301,990 | +0.70% | 315.4만 |
|---|
| 2026.01.20 | ₩301,560 | ₩306,605 | ₩301,560 | ₩304,431 | +0.95% | 259.9만 |
|---|
| 2026.01.16 | ₩315,030 | ₩315,271 | ₩311,126 | ₩313,380 | -0.52% | 188.3만 |
|---|
| 2026.01.15 | ₩319,135 | ₩321,765 | ₩315,821 | ₩316,398 | -0.86% | 208만 |
|---|
| 2026.01.14 | ₩329,022 | ₩329,935 | ₩317,525 | ₩320,477 | -2.60% | 220.6만 |
|---|
| 2026.01.13 | ₩341,942 | ₩343,310 | ₩329,895 | ₩331,504 | -3.05% | 228만 |
|---|
| 2026.01.12 | ₩333,463 | ₩334,791 | ₩331,343 | ₩333,839 | +0.11% | 133.5만 |
|---|
| 2026.01.09 | ₩332,309 | ₩333,007 | ₩326,836 | ₩331,518 | -0.24% | 173.8만 |
|---|
| 2026.01.08 | ₩323,670 | ₩325,038 | ₩322,234 | ₩323,361 | -0.10% | 134.9만 |
|---|
| 2026.01.07 | ₩325,065 | ₩328,888 | ₩323,254 | ₩326,581 | +0.47% | 143.4만 |
|---|
| 2026.01.06 | ₩317,297 | ₩320,141 | ₩314,654 | ₩319,269 | +0.62% | 163.9만 |
|---|
| 2026.01.05 | ₩319,390 | ₩324,971 | ₩318,518 | ₩322,569 | +1.00% | 141.6만 |
|---|
| 2026.01.02 | ₩325,279 | ₩325,588 | ₩314,802 | ₩317,847 | -2.28% | 147.3만 |
|---|
| 2025.12.31 | ₩327,963 | ₩329,371 | ₩325,695 | ₩325,883 | -0.63% | 68만 |
|---|
| 2025.12.30 | ₩328,164 | ₩329,962 | ₩328,030 | ₩328,137 | -0.01% | 64.9만 |
|---|
| 2025.12.29 | ₩329,532 | ₩330,767 | ₩328,379 | ₩330,082 | +0.17% | 82.1만 |
|---|
| 2025.12.26 | ₩329,573 | ₩330,820 | ₩328,446 | ₩330,780 | +0.37% | 49.2만 |
|---|
| 2025.12.24 | ₩330,498 | ₩330,525 | ₩327,386 | ₩329,492 | -0.30% | 38.3만 |
|---|
| 2025.12.23 | ₩330,002 | ₩330,364 | ₩327,507 | ₩328,633 | -0.41% | 87만 |
|---|
| 2025.12.22 | ₩329,921 | ₩330,646 | ₩327,641 | ₩329,090 | -0.25% | 115.3만 |
|---|
| 2025.12.19 | ₩326,782 | ₩329,358 | ₩325,816 | ₩327,788 | +0.31% | 156.7만 |
|---|
| 2025.12.18 | ₩326,983 | ₩330,485 | ₩326,594 | ₩327,761 | +0.24% | 126.3만 |
|---|
| 2025.12.17 | ₩324,126 | ₩328,057 | ₩323,388 | ₩323,884 | -0.07% | 115.2만 |
|---|
| 2025.12.16 | ₩325,279 | ₩328,352 | ₩322,113 | ₩326,889 | +0.49% | 178.5만 |
|---|
| 2025.12.15 | ₩332,189 | ₩332,631 | ₩325,897 | ₩328,003 | -1.26% | 210.5만 |
|---|
| 2025.12.12 | ₩330,793 | ₩332,068 | ₩327,453 | ₩328,459 | -0.71% | 128.4만 |
|---|
| 2025.12.11 | ₩328,204 | ₩332,551 | ₩328,016 | ₩331,893 | +1.12% | 151.5만 |
|---|
| 2025.12.10 | ₩326,312 | ₩331,330 | ₩324,797 | ₩329,868 | +1.09% | 89.7만 |
|---|
| 2025.12.09 | ₩325,749 | ₩328,379 | ₩325,266 | ₩327,520 | +0.54% | 84만 |
|---|
| 2025.12.08 | ₩329,116 | ₩329,720 | ₩325,508 | ₩325,977 | -0.95% | 175.1만 |
|---|
| 2025.12.05 | ₩331,129 | ₩335,784 | ₩330,713 | ₩331,719 | +0.18% | 140.8만 |
|---|
| 2025.12.04 | ₩333,517 | ₩333,866 | ₩328,566 | ₩329,318 | -1.26% | 170.7만 |
|---|
| 2025.12.03 | ₩323,428 | ₩327,627 | ₩322,502 | ₩327,104 | +1.14% | 152.7만 |
|---|
| 2025.12.02 | ₩323,777 | ₩326,031 | ₩323,240 | ₩324,287 | +0.16% | 162.6만 |
|---|
| 2025.12.01 | ₩324,059 | ₩327,480 | ₩323,535 | ₩324,770 | +0.22% | 135.3만 |
|---|
| 2025.11.28 | ₩322,435 | ₩325,669 | ₩321,912 | ₩324,327 | +0.59% | 62.9만 |
|---|
| 2025.11.26 | ₩320,101 | ₩323,240 | ₩318,880 | ₩322,006 | +0.60% | 151.2만 |
|---|
| 2025.11.25 | ₩316,237 | ₩320,020 | ₩314,037 | ₩319,108 | +0.91% | 203.1만 |
|---|
| 2025.11.24 | ₩321,080 | ₩321,389 | ₩318,129 | ₩319,685 | -0.43% | 185.7만 |
|---|
| 2025.11.21 | ₩318,625 | ₩320,503 | ₩314,936 | ₩317,552 | -0.34% | 176.3만 |
|---|
| 2025.11.20 | ₩322,865 | ₩323,455 | ₩313,272 | ₩313,849 | -2.79% | 209.2만 |
|---|
| 2025.11.19 | ₩321,429 | ₩322,046 | ₩317,471 | ₩319,256 | -0.68% | 118.4만 |
|---|
| 2025.11.18 | ₩320,034 | ₩322,569 | ₩317,029 | ₩319,283 | -0.23% | 140만 |
|---|
| 2025.11.17 | ₩325,534 | ₩325,749 | ₩318,290 | ₩320,503 | -1.55% | 241만 |
|---|
| 2025.11.14 | ₩326,849 | ₩331,719 | ₩326,111 | ₩328,727 | +0.57% | 252.3만 |
|---|
| 2025.11.13 | ₩339,956 | ₩341,607 | ₩337,823 | ₩337,890 | -0.61% | 83.2만 |
|---|
| 2025.11.12 | ₩339,661 | ₩342,371 | ₩338,467 | ₩339,876 | +0.06% | 117만 |
|---|
| 2025.11.11 | ₩338,226 | ₩341,580 | ₩337,099 | ₩341,271 | +0.90% | 94.1만 |
|---|
| 2025.11.10 | ₩337,448 | ₩337,850 | ₩334,644 | ₩337,756 | +0.09% | 102.8만 |
|---|
| 2025.11.07 | ₩335,677 | ₩338,038 | ₩334,080 | ₩338,025 | +0.70% | 112.8만 |
|---|
| 2025.11.06 | ₩345,926 | ₩346,798 | ₩336,723 | ₩340,600 | -1.54% | 129.1만 |
|---|
| 2025.11.05 | ₩348,086 | ₩354,311 | ₩347,778 | ₩350,233 | +0.62% | 98.4만 |
|---|
| 2025.11.04 | ₩347,040 | ₩349,294 | ₩346,557 | ₩348,328 | +0.37% | 132.8만 |
|---|
| 2025.11.03 | ₩354,204 | ₩356,699 | ₩351,293 | ₩354,123 | -0.02% | 117.2만 |
|---|
| 2025.10.31 | ₩347,523 | ₩350,112 | ₩346,315 | ₩348,824 | +0.37% | 197.2만 |
|---|
| 2025.10.30 | ₩347,550 | ₩353,198 | ₩347,308 | ₩347,724 | +0.05% | 144.6만 |
|---|
| 2025.10.29 | ₩355,009 | ₩355,156 | ₩347,375 | ₩348,328 | -1.88% | 202만 |
|---|
| 2025.10.28 | ₩364,789 | ₩366,788 | ₩362,280 | ₩362,307 | -0.68% | 146.4만 |
|---|
| 2025.10.27 | ₩365,581 | ₩367,794 | ₩363,850 | ₩365,124 | -0.12% | 197.1만 |
|---|
| 2025.10.24 | ₩370,987 | ₩371,001 | ₩360,751 | ₩361,623 | -2.52% | 220.7만 |
|---|
| 2025.10.23 | ₩362,119 | ₩377,480 | ₩362,119 | ₩373,670 | +3.19% | 236.7만 |
|---|
| 2025.10.22 | ₩371,725 | ₩374,100 | ₩367,526 | ₩370,571 | -0.31% | 315.4만 |
|---|
| 2025.10.21 | ₩371,068 | ₩376,729 | ₩370,330 | ₩376,260 | +1.40% | 202.1만 |
|---|
| 2025.10.20 | ₩368,854 | ₩374,811 | ₩368,854 | ₩372,839 | +1.08% | 146.5만 |
|---|
| 2025.10.17 | ₩359,463 | ₩366,278 | ₩359,020 | ₩366,117 | +1.85% | 118.7만 |
|---|
| 2025.10.16 | ₩367,700 | ₩370,625 | ₩360,697 | ₩361,878 | -1.58% | 124.8만 |
|---|
| 2025.10.15 | ₩364,239 | ₩366,171 | ₩361,234 | ₩364,427 | +0.05% | 95.6만 |
|---|
| 2025.10.14 | ₩356,780 | ₩364,387 | ₩354,902 | ₩362,924 | +1.72% | 104.1만 |
|---|
| 2025.10.13 | ₩358,725 | ₩362,012 | ₩356,404 | ₩361,985 | +0.91% | 78.4만 |
|---|
| 2025.10.10 | ₩370,088 | ₩370,450 | ₩356,163 | ₩356,230 | -3.74% | 132.8만 |
|---|