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 | ₩286,670 | ₩289,272 | ₩285,973 | ₩288,065 | +0.49% | 223.6만 |
| 2026.10.08 | ₩282,875 | ₩286,094 | ₩276,169 | ₩284,873 | +0.71% | 225.4만 |
| 2026.10.07 | ₩282,432 | ₩283,720 | ₩279,240 | ₩281,828 | -0.21% | 199.2만 |
| 2026.10.06 | ₩284,632 | ₩286,603 | ₩281,748 | ₩282,271 | -0.83% | 164.5만 |
| 2026.10.05 | ₩279,790 | ₩283,022 | ₩276,906 | ₩278,623 | -0.42% | 134.7만 |
| 2026.10.02 | ₩281,668 | ₩282,070 | ₩276,772 | ₩279,736 | -0.69% | 141.2만 |
| 2026.10.01 | ₩287,113 | ₩287,985 | ₩280,447 | ₩282,714 | -1.53% | 196.8만 |
| 2026.09.30 | ₩280,313 | ₩283,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,615 |
| -0.25% |
| 243.9만 |
| 2026.09.29 | ₩280,460 | ₩283,411 | ₩279,803 | ₩282,794 | +0.83% | 237만 |
|---|
| 2026.09.28 | ₩274,318 | ₩282,137 | ₩272,494 | ₩280,729 | +2.34% | 205.5만 |
|---|
| 2026.09.25 | ₩281,869 | ₩285,329 | ₩280,970 | ₩282,566 | +0.25% | 155.7만 |
|---|
| 2026.09.24 | ₩281,654 | ₩282,580 | ₩278,247 | ₩280,460 | -0.42% | 117.2만 |
|---|
| 2026.09.22 | ₩287,287 | ₩287,582 | ₩278,663 | ₩282,566 | -1.64% | 172.9만 |
|---|
| 2026.09.21 | ₩284,913 | ₩285,289 | ₩280,326 | ₩280,608 | -1.51% | 182.5만 |
|---|
| 2026.09.18 | ₩285,114 | ₩285,839 | ₩280,755 | ₩280,916 | -1.47% | 189만 |
|---|
| 2026.09.16 | — | — | — | ₩285,946 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩289,259 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩292,759 | — | — |
|---|
| 2026.08.31 | ₩294,825 | ₩299,465 | ₩294,704 | ₩298,862 | +1.37% | 183.8만 |
|---|
| 2026.08.28 | ₩294,758 | ₩299,036 | ₩294,476 | ₩297,132 | +0.81% | 231.8만 |
|---|
| 2026.08.27 | ₩290,050 | ₩298,285 | ₩289,192 | ₩296,635 | +2.27% | 329.3만 |
|---|
| 2026.08.26 | ₩279,750 | ₩284,766 | ₩279,736 | ₩283,907 | +1.49% | 282.1만 |
|---|
| 2026.08.25 | ₩288,776 | ₩292,504 | ₩288,293 | ₩290,949 | +0.75% | 185만 |
|---|
| 2026.08.24 | ₩291,029 | ₩295,187 | ₩290,908 | ₩293,269 | +0.77% | 211.8만 |
|---|
| 2026.08.21 | ₩290,265 | ₩295,428 | ₩288,883 | ₩293,296 | +1.04% | 158만 |
|---|
| 2026.08.20 | ₩290,385 | ₩291,525 | ₩287,555 | ₩291,163 | +0.27% | 151.2만 |
|---|
| 2026.08.19 | ₩283,599 | ₩292,625 | ₩283,317 | ₩289,165 | +1.96% | 250.6만 |
|---|
| 2026.08.18 | ₩282,580 | ₩285,678 | ₩281,037 | ₩282,284 | -0.10% | 292.1만 |
|---|
| 2026.08.17 | ₩277,268 | ₩281,198 | ₩276,692 | ₩278,757 | +0.54% | 280.7만 |
|---|
| 2026.08.14 | ₩287,529 | ₩287,542 | ₩278,395 | ₩278,931 | -2.99% | 256.3만 |
|---|
| 2026.08.13 | ₩274,197 | ₩281,842 | ₩270,106 | ₩280,688 | +2.37% | 270.2만 |
|---|
| 2026.08.12 | ₩273,875 | ₩277,335 | ₩271,635 | ₩273,808 | -0.02% | 174.5만 |
|---|
| 2026.08.11 | ₩280,916 | ₩283,653 | ₩278,274 | ₩281,225 | +0.11% | 230만 |
|---|
| 2026.08.10 | ₩273,325 | ₩280,702 | ₩273,164 | ₩279,709 | +2.34% | 300.4만 |
|---|
| 2026.08.07 | ₩272,467 | ₩278,341 | ₩272,279 | ₩276,504 | +1.48% | 295.4만 |
|---|
| 2026.08.06 | ₩262,113 | ₩267,638 | ₩261,442 | ₩267,518 | +2.06% | 306.6만 |
|---|
| 2026.08.05 | ₩266,405 | ₩266,941 | ₩261,375 | ₩264,661 | -0.65% | 248.7만 |
|---|
| 2026.08.04 | ₩255,688 | ₩262,609 | ₩255,568 | ₩262,193 | +2.54% | 285.4만 |
|---|
| 2026.08.03 | ₩257,110 | ₩260,718 | ₩253,127 | ₩254,360 | -1.07% | 297.6만 |
|---|
| 2026.07.31 | ₩240,184 | ₩246,863 | ₩238,641 | ₩246,273 | +2.54% | 313.5만 |
|---|
| 2026.07.30 | ₩244,516 | ₩245,522 | ₩239,460 | ₩242,598 | -0.78% | 411.2만 |
|---|
| 2026.07.29 | ₩245,871 | ₩253,301 | ₩243,161 | ₩249,452 | +1.46% | 596.2만 |
|---|
| 2026.07.28 | ₩235,516 | ₩244,342 | ₩234,980 | ₩240,305 | +2.03% | 423.6만 |
|---|
| 2026.07.27 | ₩227,845 | ₩232,526 | ₩224,921 | ₩229,360 | +0.67% | 449.8만 |
|---|
| 2026.07.24 | ₩206,211 | ₩216,351 | ₩205,487 | ₩214,594 | +4.07% | 619.1만 |
|---|
| 2026.07.23 | ₩200,578 | ₩201,490 | ₩194,435 | ₩196,326 | -2.12% | 440.5만 |
|---|
| 2026.07.22 | ₩208,196 | ₩208,250 | ₩197,761 | ₩199,505 | -4.17% | 409.5만 |
|---|
| 2026.07.21 | ₩207,888 | ₩210,892 | ₩206,989 | ₩207,002 | -0.43% | 312.9만 |
|---|
| 2026.07.20 | ₩209,229 | ₩214,218 | ₩206,774 | ₩212,381 | +1.51% | 284.7만 |
|---|
| 2026.07.17 | ₩212,770 | ₩215,439 | ₩210,919 | ₩213,306 | +0.25% | 310.5만 |
|---|
| 2026.07.16 | ₩211,710 | ₩217,652 | ₩207,525 | ₩216,793 | +2.40% | 335.5만 |
|---|
| 2026.07.15 | ₩208,585 | ₩213,802 | ₩208,518 | ₩209,108 | +0.25% | 241.1만 |
|---|
| 2026.07.14 | ₩206,064 | ₩210,905 | ₩204,575 | ₩207,633 | +0.76% | 424.4만 |
|---|
| 2026.07.13 | ₩211,267 | ₩216,257 | ₩210,946 | ₩214,553 | +1.56% | 299.5만 |
|---|
| 2026.07.10 | ₩215,009 | ₩215,452 | ₩210,033 | ₩211,723 | -1.53% | 172만 |
|---|
| 2026.07.09 | ₩207,043 | ₩212,729 | ₩205,594 | ₩212,528 | +2.65% | 221.5만 |
|---|
| 2026.07.08 | ₩211,697 | ₩212,689 | ₩209,671 | ₩211,133 | -0.27% | 307.2만 |
|---|
| 2026.07.07 | ₩221,917 | ₩222,574 | ₩218,054 | ₩218,309 | -1.63% | 167.8만 |
|---|
| 2026.07.06 | ₩214,781 | ₩216,954 | ₩212,783 | ₩215,251 | +0.22% | 176.5만 |
|---|
| 2026.07.02 | ₩214,419 | ₩218,671 | ₩213,990 | ₩218,067 | +1.70% | 237.1만 |
|---|
| 2026.07.01 | ₩211,643 | ₩215,546 | ₩210,235 | ₩213,454 | +0.86% | 284.9만 |
|---|
| 2026.06.30 | ₩204,119 | ₩207,592 | ₩203,797 | ₩206,694 | +1.26% | 212.6만 |
|---|
| 2026.06.29 | ₩211,281 | ₩211,992 | ₩207,445 | ₩207,753 | -1.67% | 209.7만 |
|---|
| 2026.06.26 | ₩202,496 | ₩208,384 | ₩202,201 | ₩208,008 | +2.72% | 223만 |
|---|
| 2026.06.25 | ₩201,074 | ₩204,602 | ₩198,580 | ₩198,580 | -1.24% | 268.5만 |
|---|
| 2026.06.24 | ₩203,851 | ₩207,016 | ₩203,086 | ₩204,870 | +0.50% | 207.6만 |
|---|
| 2026.06.23 | ₩207,512 | ₩208,183 | ₩204,669 | ₩205,715 | -0.87% | 268.2만 |
|---|
| 2026.06.22 | ₩201,758 | ₩205,017 | ₩200,095 | ₩200,524 | -0.61% | 277.1만 |
|---|
| 2026.06.18 | ₩209,966 | ₩210,033 | ₩206,721 | ₩208,183 | -0.85% | 303.7만 |
|---|
| 2026.06.17 | ₩221,622 | ₩222,855 | ₩212,971 | ₩212,971 | -3.90% | 266만 |
|---|
| 2026.06.16 | ₩224,398 | ₩225,578 | ₩220,723 | ₩221,850 | -1.14% | 166.7만 |
|---|
| 2026.06.15 | ₩223,338 | ₩225,390 | ₩220,227 | ₩220,401 | -1.32% | 166.4만 |
|---|
| 2026.06.12 | ₩217,880 | ₩220,455 | ₩214,634 | ₩220,200 | +1.06% | 250.4만 |
|---|
| 2026.06.11 | ₩219,744 | ₩221,917 | ₩215,157 | ₩219,476 | -0.12% | 424.2만 |
|---|
| 2026.06.10 | ₩228,140 | ₩233,169 | ₩227,201 | ₩228,408 | +0.12% | 314.3만 |
|---|
| 2026.06.09 | ₩239,768 | ₩242,343 | ₩236,496 | ₩239,969 | +0.08% | 322.8만 |
|---|
| 2026.06.08 | ₩244,905 | ₩246,340 | ₩243,564 | ₩243,993 | -0.37% | 218.7만 |
|---|
| 2026.06.05 | ₩255,742 | ₩257,687 | ₩246,514 | ₩247,815 | -3.10% | 382.2만 |
|---|
| 2026.06.04 | ₩257,928 | ₩258,156 | ₩250,806 | ₩250,994 | -2.69% | 392.6만 |
|---|
| 2026.06.03 | ₩248,312 | ₩249,478 | ₩241,445 | ₩242,316 | -2.41% | 263.5만 |
|---|
| 2026.06.02 | ₩258,505 | ₩260,356 | ₩250,659 | ₩255,930 | -1.00% | 440.2만 |
|---|
| 2026.06.01 | ₩260,155 | ₩263,400 | ₩256,627 | ₩263,025 | +1.10% | 468.2만 |
|---|
| 2026.05.29 | ₩235,972 | ₩245,200 | ₩234,846 | ₩243,819 | +3.32% | 501.9만 |
|---|
| 2026.05.28 | ₩231,788 | ₩238,521 | ₩230,272 | ₩235,329 | +1.53% | 351.6만 |
|---|
| 2026.05.27 | ₩233,907 | ₩237,341 | ₩232,660 | ₩233,558 | -0.15% | 199.5만 |
|---|
| 2026.05.26 | ₩236,764 | ₩237,206 | ₩234,444 | ₩234,913 | -0.78% | 216.2만 |
|---|
| 2026.05.22 | ₩237,461 | ₩241,029 | ₩235,221 | ₩235,986 | -0.62% | 200만 |
|---|
| 2026.05.21 | ₩236,214 | ₩237,434 | ₩231,667 | ₩236,428 | +0.09% | 246.7만 |
|---|
| 2026.05.20 | ₩236,402 | ₩241,632 | ₩233,840 | ₩241,270 | +2.06% | 313.2만 |
|---|
| 2026.05.19 | ₩247,091 | ₩248,607 | ₩239,433 | ₩239,808 | -2.95% | 587.7만 |
|---|
| 2026.05.18 | ₩225,028 | ₩235,154 | ₩224,478 | ₩234,202 | +4.08% | 314만 |
|---|
| 2026.05.15 | ₩225,900 | ₩227,697 | ₩223,405 | ₩227,308 | +0.62% | 361.9만 |
|---|
| 2026.05.14 | ₩215,895 | ₩221,608 | ₩214,701 | ₩220,200 | +1.99% | 345.4만 |
|---|
| 2026.05.13 | ₩217,692 | ₩218,201 | ₩212,689 | ₩215,693 | -0.92% | 504.5만 |
|---|
| 2026.05.12 | ₩228,596 | ₩228,596 | ₩222,104 | ₩224,344 | -1.86% | 289.7만 |
|---|
| 2026.05.11 | ₩232,351 | ₩233,143 | ₩226,396 | ₩228,140 | -1.81% | 279.2만 |
|---|
| 2026.05.08 | ₩233,786 | ₩233,827 | ₩229,199 | ₩232,968 | -0.35% | 370.6만 |
|---|
| 2026.05.07 | ₩236,200 | ₩241,458 | ₩234,202 | ₩234,323 | -0.79% | 442.9만 |
|---|
| 2026.05.06 | ₩239,527 | ₩239,527 | ₩231,332 | ₩232,204 | -3.06% | 624.6만 |
|---|
| 2026.05.05 | ₩229,374 | ₩232,177 | ₩226,530 | ₩231,211 | +0.80% | 294.3만 |
|---|
| 2026.05.04 | ₩230,849 | ₩233,357 | ₩229,696 | ₩229,910 | -0.41% | 301.6만 |
|---|
| 2026.05.01 | ₩231,546 | ₩233,129 | ₩227,335 | ₩229,025 | -1.09% | 292만 |
|---|
| 2026.04.30 | ₩228,770 | ₩230,406 | ₩226,195 | ₩227,322 | -0.63% | 315.8만 |
|---|
| 2026.04.29 | ₩230,018 | ₩230,111 | ₩226,772 | ₩228,140 | -0.82% | 335.1만 |
|---|
| 2026.04.28 | ₩233,411 | ₩235,449 | ₩232,231 | ₩232,687 | -0.31% | 276.1만 |
|---|
| 2026.04.27 | ₩235,584 | ₩237,501 | ₩232,365 | ₩232,619 | -1.26% | 332.8만 |
|---|
| 2026.04.24 | ₩234,846 | ₩235,825 | ₩230,098 | ₩235,060 | +0.09% | 684.6만 |
|---|
| 2026.04.23 | ₩222,587 | ₩225,712 | ₩217,276 | ₩218,953 | -1.63% | 731.5만 |
|---|
| 2026.04.22 | ₩233,075 | ₩237,260 | ₩232,606 | ₩233,397 | +0.14% | 342.4만 |
|---|
| 2026.04.21 | ₩238,668 | ₩242,316 | ₩236,348 | ₩236,643 | -0.85% | 312.8만 |
|---|
| 2026.04.20 | ₩238,856 | ₩241,847 | ₩237,475 | ₩239,996 | +0.48% | 320.1만 |
|---|
| 2026.04.17 | ₩251,075 | ₩252,818 | ₩241,498 | ₩243,054 | -3.19% | 664.8만 |
|---|
| 2026.04.16 | ₩240,801 | ₩241,351 | ₩237,059 | ₩237,944 | -1.19% | 515만 |
|---|
| 2026.04.15 | ₩229,307 | ₩233,116 | ₩228,207 | ₩231,895 | +1.13% | 268.8만 |
|---|
| 2026.04.14 | ₩228,019 | ₩230,353 | ₩223,902 | ₩225,068 | -1.29% | 310.1만 |
|---|
| 2026.04.13 | ₩218,497 | ₩227,751 | ₩218,175 | ₩227,429 | +4.09% | 331.1만 |
|---|
| 2026.04.10 | ₩223,016 | ₩223,016 | ₩217,155 | ₩218,751 | -1.91% | 528만 |
|---|
| 2026.04.09 | ₩223,003 | ₩223,164 | ₩215,479 | ₩220,629 | -1.06% | 526.1만 |
|---|
| 2026.04.08 | ₩238,373 | ₩238,601 | ₩226,664 | ₩226,906 | -4.81% | 364.3만 |
|---|
| 2026.04.07 | ₩228,301 | ₩228,582 | ₩223,472 | ₩227,308 | -0.43% | 219.6만 |
|---|
| 2026.04.06 | ₩230,554 | ₩231,399 | ₩227,389 | ₩229,508 | -0.45% | 142.4만 |
|---|
| 2026.04.02 | ₩225,685 | ₩231,372 | ₩223,875 | ₩230,380 | +2.08% | 285.2만 |
|---|
| 2026.04.01 | ₩232,003 | ₩232,324 | ₩226,986 | ₩229,830 | -0.94% | 231.2만 |
|---|
| 2026.03.31 | ₩227,214 | ₩231,909 | ₩225,229 | ₩229,629 | +1.06% | 232.4만 |
|---|
| 2026.03.30 | ₩223,714 | ₩228,542 | ₩222,748 | ₩225,712 | +0.89% | 267.3만 |
|---|
| 2026.03.27 | ₩224,264 | ₩224,519 | ₩219,650 | ₩219,985 | -1.91% | 223.9만 |
|---|
| 2026.03.26 | ₩224,948 | ₩229,280 | ₩223,043 | ₩224,089 | -0.38% | 372만 |
|---|
| 2026.03.25 | ₩231,976 | ₩233,183 | ₩225,511 | ₩226,597 | -2.32% | 245만 |
|---|
| 2026.03.24 | ₩230,983 | ₩231,560 | ₩227,013 | ₩229,347 | -0.71% | 359만 |
|---|
| 2026.03.23 | ₩242,504 | ₩243,389 | ₩237,515 | ₩238,950 | -1.47% | 242만 |
|---|
| 2026.03.20 | ₩237,448 | ₩238,776 | ₩234,041 | ₩235,785 | -0.70% | 568.7만 |
|---|
| 2026.03.19 | ₩247,359 | ₩250,551 | ₩245,696 | ₩248,137 | +0.31% | 332.9만 |
|---|
| 2026.03.18 | ₩254,387 | ₩256,144 | ₩246,367 | ₩246,434 | -3.13% | 231.2만 |
|---|
| 2026.03.17 | ₩255,407 | ₩258,773 | ₩253,797 | ₩254,991 | -0.16% | 179.4만 |
|---|
| 2026.03.16 | ₩255,621 | ₩257,365 | ₩254,387 | ₩257,016 | +0.55% | 181.3만 |
|---|
| 2026.03.13 | ₩257,338 | ₩259,189 | ₩253,676 | ₩254,749 | -1.01% | 173.2만 |
|---|
| 2026.03.12 | ₩258,035 | ₩261,187 | ₩255,273 | ₩255,501 | -0.98% | 234.5만 |
|---|
| 2026.03.11 | ₩260,839 | ₩262,595 | ₩253,153 | ₩256,466 | -1.68% | 321.9만 |
|---|
| 2026.03.10 | ₩268,108 | ₩268,322 | ₩259,698 | ₩262,649 | -2.04% | 264.9만 |
|---|
| 2026.03.09 | ₩268,215 | ₩270,240 | ₩264,835 | ₩268,376 | +0.06% | 305.9만 |
|---|
| 2026.03.06 | ₩265,774 | ₩271,260 | ₩264,674 | ₩271,260 | +2.06% | 242.8만 |
|---|
| 2026.03.05 | ₩261,174 | ₩268,805 | ₩261,174 | ₩267,545 | +2.44% | 338.9만 |
|---|
| 2026.03.04 | ₩259,497 | ₩264,352 | ₩258,947 | ₩262,314 | +1.09% | 352.8만 |
|---|
| 2026.03.03 | ₩252,067 | ₩264,098 | ₩252,067 | ₩263,320 | +4.46% | 681.7만 |
|---|
| 2026.03.02 | ₩262,676 | ₩265,707 | ₩260,932 | ₩262,891 | +0.08% | 350.9만 |
|---|
| 2026.02.27 | ₩268,980 | ₩272,064 | ₩266,512 | ₩270,294 | +0.49% | 262.5만 |
|---|
| 2026.02.26 | ₩271,407 | ₩276,289 | ₩270,147 | ₩274,519 | +1.15% | 226.6만 |
|---|
| 2026.02.25 | ₩264,822 | ₩266,673 | ₩261,616 | ₩265,895 | +0.41% | 279.9만 |
|---|
| 2026.02.24 | ₩261,402 | ₩266,458 | ₩259,162 | ₩263,494 | +0.80% | 294.7만 |
|---|
| 2026.02.23 | ₩267,062 | ₩267,196 | ₩262,958 | ₩263,829 | -1.21% | 211.8만 |
|---|
| 2026.02.20 | ₩269,758 | ₩275,391 | ₩268,738 | ₩271,716 | +0.73% | 165.7만 |
|---|
| 2026.02.19 | ₩271,743 | ₩272,534 | ₩268,068 | ₩268,591 | -1.16% | 185.7만 |
|---|
| 2026.02.18 | ₩270,683 | ₩276,021 | ₩269,825 | ₩275,216 | +1.67% | 175.3만 |
|---|
| 2026.02.17 | ₩271,072 | ₩272,990 | ₩267,075 | ₩270,214 | -0.32% | 165.4만 |
|---|
| 2026.02.13 | ₩276,182 | ₩277,523 | ₩272,896 | ₩274,318 | -0.68% | 259.1만 |
|---|
| 2026.02.12 | ₩272,614 | ₩274,197 | ₩268,738 | ₩273,258 | +0.24% | 373.1만 |
|---|
| 2026.02.11 | ₩276,866 | ₩278,744 | ₩267,947 | ₩271,796 | -1.83% | 361.9만 |
|---|
| 2026.02.10 | ₩282,365 | ₩285,651 | ₩282,258 | ₩284,618 | +0.80% | 361.2만 |
|---|
| 2026.02.09 | ₩277,362 | ₩282,553 | ₩274,640 | ₩282,204 | +1.75% | 357.6만 |
|---|
| 2026.02.06 | ₩268,805 | ₩272,950 | ₩267,880 | ₩272,722 | +1.46% | 305.1만 |
|---|
| 2026.02.05 | ₩269,181 | ₩272,614 | ₩264,326 | ₩264,768 | -1.64% | 449.2만 |
|---|
| 2026.02.04 | ₩256,171 | ₩268,510 | ₩253,784 | ₩267,813 | +4.54% | 663만 |
|---|
| 2026.02.03 | ₩270,106 | ₩271,193 | ₩261,616 | ₩264,607 | -2.04% | 815.2만 |
|---|
| 2026.02.02 | ₩275,726 | ₩278,368 | ₩273,111 | ₩277,939 | +0.80% | 626.2만 |
|---|
| 2026.01.30 | ₩273,365 | ₩274,130 | ₩269,530 | ₩269,637 | -1.36% | 626.5만 |
|---|
| 2026.01.29 | ₩266,954 | ₩270,173 | ₩261,697 | ₩268,524 | +0.59% | 948.5만 |
|---|
| 2026.01.28 | ₩315,935 | ₩317,652 | ₩313,803 | ₩316,673 | +0.23% | 217.3만 |
|---|
| 2026.01.27 | ₩317,371 | ₩319,101 | ₩311,603 | ₩313,763 | -1.14% | 201.5만 |
|---|
| 2026.01.26 | ₩314,903 | ₩321,877 | ₩314,004 | ₩321,783 | +2.18% | 231.4만 |
|---|
| 2026.01.23 | ₩306,936 | ₩314,970 | ₩306,896 | ₩309,913 | +0.97% | 404.6만 |
|---|
| 2026.01.22 | ₩296,582 | ₩303,958 | ₩296,260 | ₩303,583 | +2.36% | 339.9만 |
|---|
| 2026.01.21 | ₩299,801 | ₩303,730 | ₩297,360 | ₩301,906 | +0.70% | 315.4만 |
|---|
| 2026.01.20 | ₩301,477 | ₩306,520 | ₩301,477 | ₩304,347 | +0.95% | 259.9만 |
|---|
| 2026.01.16 | ₩314,943 | ₩315,184 | ₩311,040 | ₩313,293 | -0.52% | 188.3만 |
|---|
| 2026.01.15 | ₩319,047 | ₩321,676 | ₩315,734 | ₩316,311 | -0.86% | 208만 |
|---|
| 2026.01.14 | ₩328,932 | ₩329,844 | ₩317,438 | ₩320,388 | -2.60% | 220.6만 |
|---|
| 2026.01.13 | ₩341,848 | ₩343,216 | ₩329,804 | ₩331,413 | -3.05% | 228만 |
|---|
| 2026.01.12 | ₩333,371 | ₩334,699 | ₩331,252 | ₩333,747 | +0.11% | 133.5만 |
|---|
| 2026.01.09 | ₩332,218 | ₩332,915 | ₩326,746 | ₩331,426 | -0.24% | 173.8만 |
|---|
| 2026.01.08 | ₩323,580 | ₩324,948 | ₩322,145 | ₩323,272 | -0.10% | 134.9만 |
|---|
| 2026.01.07 | ₩324,975 | ₩328,798 | ₩323,165 | ₩326,491 | +0.47% | 143.4만 |
|---|
| 2026.01.06 | ₩317,210 | ₩320,053 | ₩314,567 | ₩319,181 | +0.62% | 163.9만 |
|---|
| 2026.01.05 | ₩319,302 | ₩324,881 | ₩318,430 | ₩322,481 | +1.00% | 141.6만 |
|---|
| 2026.01.02 | ₩325,190 | ₩325,498 | ₩314,715 | ₩317,759 | -2.28% | 147.3만 |
|---|
| 2025.12.31 | ₩327,872 | ₩329,280 | ₩325,606 | ₩325,793 | -0.63% | 68만 |
|---|
| 2025.12.30 | ₩328,073 | ₩329,871 | ₩327,939 | ₩328,047 | -0.01% | 64.9만 |
|---|
| 2025.12.29 | ₩329,441 | ₩330,675 | ₩328,288 | ₩329,991 | +0.17% | 82.1만 |
|---|
| 2025.12.26 | ₩329,482 | ₩330,729 | ₩328,355 | ₩330,689 | +0.37% | 49.2만 |
|---|
| 2025.12.24 | ₩330,407 | ₩330,434 | ₩327,295 | ₩329,401 | -0.30% | 38.3만 |
|---|
| 2025.12.23 | ₩329,911 | ₩330,273 | ₩327,416 | ₩328,543 | -0.41% | 87만 |
|---|
| 2025.12.22 | ₩329,830 | ₩330,555 | ₩327,550 | ₩328,999 | -0.25% | 115.3만 |
|---|
| 2025.12.19 | ₩326,692 | ₩329,267 | ₩325,726 | ₩327,698 | +0.31% | 156.7만 |
|---|
| 2025.12.18 | ₩326,893 | ₩330,394 | ₩326,504 | ₩327,671 | +0.24% | 126.3만 |
|---|
| 2025.12.17 | ₩324,036 | ₩327,966 | ₩323,299 | ₩323,795 | -0.07% | 115.2만 |
|---|
| 2025.12.16 | ₩325,190 | ₩328,261 | ₩322,025 | ₩326,799 | +0.49% | 178.5만 |
|---|
| 2025.12.15 | ₩332,097 | ₩332,540 | ₩325,807 | ₩327,912 | -1.26% | 210.5만 |
|---|
| 2025.12.12 | ₩330,702 | ₩331,976 | ₩327,363 | ₩328,368 | -0.71% | 128.4만 |
|---|
| 2025.12.11 | ₩328,114 | ₩332,459 | ₩327,926 | ₩331,802 | +1.12% | 151.5만 |
|---|
| 2025.12.10 | ₩326,223 | ₩331,239 | ₩324,707 | ₩329,777 | +1.09% | 89.7만 |
|---|
| 2025.12.09 | ₩325,659 | ₩328,288 | ₩325,176 | ₩327,430 | +0.54% | 84만 |
|---|
| 2025.12.08 | ₩329,026 | ₩329,629 | ₩325,418 | ₩325,887 | -0.95% | 175.1만 |
|---|
| 2025.12.05 | ₩331,037 | ₩335,691 | ₩330,622 | ₩331,628 | +0.18% | 140.8만 |
|---|
| 2025.12.04 | ₩333,425 | ₩333,774 | ₩328,476 | ₩329,227 | -1.26% | 170.7만 |
|---|
| 2025.12.03 | ₩323,339 | ₩327,537 | ₩322,413 | ₩327,014 | +1.14% | 152.7만 |
|---|
| 2025.12.02 | ₩323,688 | ₩325,941 | ₩323,151 | ₩324,197 | +0.16% | 162.6만 |
|---|
| 2025.12.01 | ₩323,969 | ₩327,389 | ₩323,446 | ₩324,680 | +0.22% | 135.3만 |
|---|
| 2025.11.28 | ₩322,346 | ₩325,579 | ₩321,823 | ₩324,238 | +0.59% | 62.9만 |
|---|
| 2025.11.26 | ₩320,013 | ₩323,151 | ₩318,792 | ₩321,917 | +0.60% | 151.2만 |
|---|
| 2025.11.25 | ₩316,150 | ₩319,932 | ₩313,950 | ₩319,020 | +0.91% | 203.1만 |
|---|
| 2025.11.24 | ₩320,992 | ₩321,300 | ₩318,041 | ₩319,597 | -0.43% | 185.7만 |
|---|
| 2025.11.21 | ₩318,537 | ₩320,415 | ₩314,849 | ₩317,464 | -0.34% | 176.3만 |
|---|
| 2025.11.20 | ₩322,776 | ₩323,366 | ₩313,186 | ₩313,763 | -2.79% | 209.2만 |
|---|
| 2025.11.19 | ₩321,340 | ₩321,957 | ₩317,384 | ₩319,168 | -0.68% | 118.4만 |
|---|
| 2025.11.18 | ₩319,946 | ₩322,481 | ₩316,941 | ₩319,195 | -0.23% | 140만 |
|---|
| 2025.11.17 | ₩325,445 | ₩325,659 | ₩318,202 | ₩320,415 | -1.55% | 241만 |
|---|
| 2025.11.14 | ₩326,759 | ₩331,628 | ₩326,021 | ₩328,637 | +0.57% | 252.3만 |
|---|
| 2025.11.13 | ₩339,863 | ₩341,512 | ₩337,730 | ₩337,797 | -0.61% | 83.2만 |
|---|
| 2025.11.12 | ₩339,568 | ₩342,277 | ₩338,374 | ₩339,782 | +0.06% | 117만 |
|---|
| 2025.11.11 | ₩338,132 | ₩341,485 | ₩337,006 | ₩341,177 | +0.90% | 94.1만 |
|---|
| 2025.11.10 | ₩337,355 | ₩337,757 | ₩334,551 | ₩337,663 | +0.09% | 102.8만 |
|---|
| 2025.11.07 | ₩335,584 | ₩337,945 | ₩333,988 | ₩337,931 | +0.70% | 112.8만 |
|---|
| 2025.11.06 | ₩345,831 | ₩346,703 | ₩336,630 | ₩340,506 | -1.54% | 129.1만 |
|---|
| 2025.11.05 | ₩347,990 | ₩354,214 | ₩347,682 | ₩350,136 | +0.62% | 98.4만 |
|---|
| 2025.11.04 | ₩346,944 | ₩349,197 | ₩346,461 | ₩348,232 | +0.37% | 132.8만 |
|---|
| 2025.11.03 | ₩354,106 | ₩356,601 | ₩351,196 | ₩354,026 | -0.02% | 117.2만 |
|---|
| 2025.10.31 | ₩347,427 | ₩350,016 | ₩346,220 | ₩348,728 | +0.37% | 197.2만 |
|---|
| 2025.10.30 | ₩347,454 | ₩353,100 | ₩347,212 | ₩347,628 | +0.05% | 144.6만 |
|---|
| 2025.10.29 | ₩354,911 | ₩355,059 | ₩347,279 | ₩348,232 | -1.88% | 202만 |
|---|
| 2025.10.28 | ₩364,688 | ₩366,687 | ₩362,180 | ₩362,207 | -0.68% | 146.4만 |
|---|
| 2025.10.27 | ₩365,480 | ₩367,693 | ₩363,750 | ₩365,024 | -0.12% | 197.1만 |
|---|
| 2025.10.24 | ₩370,885 | ₩370,898 | ₩360,651 | ₩361,523 | -2.52% | 220.7만 |
|---|
| 2025.10.23 | ₩362,019 | ₩377,376 | ₩362,019 | ₩373,567 | +3.19% | 236.7만 |
|---|
| 2025.10.22 | ₩371,622 | ₩373,996 | ₩367,424 | ₩370,469 | -0.31% | 315.4만 |
|---|
| 2025.10.21 | ₩370,965 | ₩376,625 | ₩370,228 | ₩376,156 | +1.40% | 202.1만 |
|---|
| 2025.10.20 | ₩368,752 | ₩374,707 | ₩368,752 | ₩372,736 | +1.08% | 146.5만 |
|---|
| 2025.10.17 | ₩359,364 | ₩366,177 | ₩358,921 | ₩366,016 | +1.85% | 118.7만 |
|---|
| 2025.10.16 | ₩367,599 | ₩370,523 | ₩360,598 | ₩361,778 | -1.58% | 124.8만 |
|---|
| 2025.10.15 | ₩364,139 | ₩366,070 | ₩361,134 | ₩364,326 | +0.05% | 95.6만 |
|---|
| 2025.10.14 | ₩356,681 | ₩364,286 | ₩354,804 | ₩362,824 | +1.72% | 104.1만 |
|---|
| 2025.10.13 | ₩358,626 | ₩361,912 | ₩356,306 | ₩361,885 | +0.91% | 78.4만 |
|---|
| 2025.10.10 | ₩369,986 | ₩370,348 | ₩356,064 | ₩356,131 | -3.74% | 132.8만 |
|---|
| 2025.10.09 | ₩369,624 | ₩371,287 | ₩367,679 | ₩369,892 | +0.07% | 115.8만 |
|---|
| 2025.10.08 | ₩369,852 | ₩372,186 | ₩368,605 | ₩371,716 | +0.50% | 109.2만 |
|---|
| 2025.10.07 | ₩368,833 | ₩369,611 | ₩366,942 | ₩367,250 | -0.43% | 105.2만 |
|---|
| 2025.10.06 | ₩364,420 | ₩368,028 | ₩361,818 | ₩367,867 | +0.95% | 122.9만 |
|---|
| 2025.10.03 | ₩362,033 | ₩363,683 | ₩359,565 | ₩362,838 | +0.22% | 102.8만 |
|---|
| 2025.10.02 | ₩364,930 | ₩367,277 | ₩363,200 | ₩364,688 | -0.07% | 120.1만 |
|---|
| 2025.10.01 | ₩356,547 | ₩362,811 | ₩356,494 | ₩362,113 | +1.56% | 139.4만 |
|---|
| 2025.09.30 | ₩357,754 | ₩359,833 | ₩356,534 | ₩358,385 | +0.18% | 94.1만 |
|---|
| 2025.09.29 | ₩352,631 | ₩356,292 | ₩352,121 | ₩353,838 | +0.34% | 115.1만 |
|---|
| 2025.09.26 | ₩351,531 | ₩354,750 | ₩350,069 | ₩354,187 | +0.76% | 96.5만 |
|---|
| 2025.09.25 | ₩350,740 | ₩353,905 | ₩349,949 | ₩352,081 | +0.38% | 121.6만 |
|---|
| 2025.09.24 | ₩364,487 | ₩365,131 | ₩358,854 | ₩360,584 | -1.07% | 204.5만 |
|---|
| 2025.09.23 | ₩358,425 | ₩359,954 | ₩355,608 | ₩355,783 | -0.74% | 119.7만 |
|---|
| 2025.09.22 | ₩353,851 | ₩356,346 | ₩353,275 | ₩355,930 | +0.59% | 154.8만 |
|---|
| 2025.09.19 | ₩361,121 | ₩361,698 | ₩357,848 | ₩357,982 | -0.87% | 167.1만 |
|---|
| 2025.09.18 | ₩359,713 | ₩364,031 | ₩357,419 | ₩361,778 | +0.57% | 296.2만 |
|---|
| 2025.09.17 | ₩348,165 | ₩350,753 | ₩343,900 | ₩350,619 | +0.70% | 373.8만 |
|---|
| 2025.09.16 | ₩337,328 | ₩341,338 | ₩333,049 | ₩340,131 | +0.83% | 280.4만 |
|---|
| 2025.09.15 | ₩336,872 | ₩339,661 | ₩334,149 | ₩338,548 | +0.50% | 353.5만 |
|---|
| 2025.09.12 | ₩346,260 | ₩347,414 | ₩344,570 | ₩344,906 | -0.39% | 150만 |
|---|
| 2025.09.11 | ₩347,588 | ₩347,964 | ₩344,262 | ₩346,287 | -0.37% | 328.2만 |
|---|
| 2025.09.10 | ₩362,529 | ₩362,529 | ₩348,487 | ₩349,399 | -3.62% | 324.2만 |
|---|
| 2025.09.09 | ₩362,194 | ₩364,447 | ₩361,617 | ₩364,112 | +0.53% | 312.5만 |
|---|
| 2025.09.08 | ₩360,410 | ₩364,836 | ₩360,410 | ₩362,569 | +0.60% | 193.9만 |
|---|
| 2025.09.05 | ₩364,367 | ₩365,158 | ₩358,492 | ₩360,785 | -0.98% | 170만 |
|---|
| 2025.09.04 | ₩365,989 | ₩366,311 | ₩363,213 | ₩364,796 | -0.33% | 101.3만 |
|---|
| 2025.09.03 | ₩360,531 | ₩363,454 | ₩359,297 | ₩363,387 | +0.79% | 106.3만 |
|---|
| 2025.09.02 | ₩357,875 | ₩360,249 | ₩354,321 | ₩357,030 | -0.24% | 159.4만 |
|---|