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 | ₩286,151 | ₩288,748 | ₩285,455 | ₩287,543 | +0.49% | 223.6만 |
| 2026.10.08 | ₩282,362 | ₩285,575 | ₩275,668 | ₩284,357 | +0.71% | 225.4만 |
| 2026.10.07 | ₩281,920 | ₩283,206 | ₩278,734 | ₩281,318 | -0.21% | 199.2만 |
| 2026.10.06 | ₩284,116 | ₩286,084 | ₩281,238 | ₩281,760 | -0.83% | 164.5만 |
| 2026.10.05 | ₩279,283 | ₩282,509 | ₩276,405 | ₩278,118 | -0.42% | 134.7만 |
| 2026.10.02 | ₩281,157 | ₩281,559 | ₩276,271 | ₩279,229 | -0.69% | 141.2만 |
| 2026.10.01 | ₩286,593 | ₩287,463 | ₩279,939 | ₩282,201 | -1.53% | 196.8만 |
| 2026.09.30 | ₩279,805 | ₩283,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,109 |
| -0.25% |
| 243.9만 |
| 2026.09.29 | ₩279,952 | ₩282,898 | ₩279,296 | ₩282,282 | +0.83% | 237만 |
|---|
| 2026.09.28 | ₩273,821 | ₩281,626 | ₩272,000 | ₩280,220 | +2.34% | 205.5만 |
|---|
| 2026.09.25 | ₩281,358 | ₩284,812 | ₩280,461 | ₩282,054 | +0.25% | 155.7만 |
|---|
| 2026.09.24 | ₩281,144 | ₩282,068 | ₩277,743 | ₩279,952 | -0.42% | 117.2만 |
|---|
| 2026.09.22 | ₩286,767 | ₩287,061 | ₩278,158 | ₩282,054 | -1.64% | 172.9만 |
|---|
| 2026.09.21 | ₩284,397 | ₩284,772 | ₩279,818 | ₩280,100 | -1.51% | 182.5만 |
|---|
| 2026.09.18 | ₩284,598 | ₩285,321 | ₩280,247 | ₩280,407 | -1.47% | 189만 |
|---|
| 2026.09.16 | — | — | — | ₩285,428 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩288,735 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩292,229 | — | — |
|---|
| 2026.08.31 | ₩294,291 | ₩298,923 | ₩294,170 | ₩298,320 | +1.37% | 183.8만 |
|---|
| 2026.08.28 | ₩294,224 | ₩298,494 | ₩293,943 | ₩296,593 | +0.81% | 231.8만 |
|---|
| 2026.08.27 | ₩289,525 | ₩297,745 | ₩288,668 | ₩296,098 | +2.27% | 329.3만 |
|---|
| 2026.08.26 | ₩279,243 | ₩284,250 | ₩279,229 | ₩283,393 | +1.49% | 282.1만 |
|---|
| 2026.08.25 | ₩288,253 | ₩291,975 | ₩287,771 | ₩290,422 | +0.75% | 185만 |
|---|
| 2026.08.24 | ₩290,502 | ₩294,652 | ₩290,381 | ₩292,738 | +0.77% | 211.8만 |
|---|
| 2026.08.21 | ₩289,739 | ₩294,893 | ₩288,360 | ₩292,764 | +1.04% | 158만 |
|---|
| 2026.08.20 | ₩289,859 | ₩290,997 | ₩287,034 | ₩290,636 | +0.27% | 151.2만 |
|---|
| 2026.08.19 | ₩283,085 | ₩292,095 | ₩282,804 | ₩288,641 | +1.96% | 250.6만 |
|---|
| 2026.08.18 | ₩282,068 | ₩285,160 | ₩280,528 | ₩281,773 | -0.10% | 292.1만 |
|---|
| 2026.08.17 | ₩276,766 | ₩280,689 | ₩276,190 | ₩278,252 | +0.54% | 280.7만 |
|---|
| 2026.08.14 | ₩287,008 | ₩287,021 | ₩277,891 | ₩278,426 | -2.99% | 256.3만 |
|---|
| 2026.08.13 | ₩273,700 | ₩281,331 | ₩269,617 | ₩280,180 | +2.37% | 270.2만 |
|---|
| 2026.08.12 | ₩273,379 | ₩276,833 | ₩271,143 | ₩273,312 | -0.02% | 174.5만 |
|---|
| 2026.08.11 | ₩280,407 | ₩283,139 | ₩277,770 | ₩280,715 | +0.11% | 230만 |
|---|
| 2026.08.10 | ₩272,830 | ₩280,193 | ₩272,669 | ₩279,203 | +2.34% | 300.4만 |
|---|
| 2026.08.07 | ₩271,973 | ₩277,837 | ₩271,786 | ₩276,003 | +1.48% | 295.4만 |
|---|
| 2026.08.06 | ₩261,638 | ₩267,154 | ₩260,968 | ₩267,033 | +2.06% | 306.6만 |
|---|
| 2026.08.05 | ₩265,922 | ₩266,457 | ₩260,901 | ₩264,181 | -0.65% | 248.7만 |
|---|
| 2026.08.04 | ₩255,225 | ₩262,133 | ₩255,105 | ₩261,718 | +2.54% | 285.4만 |
|---|
| 2026.08.03 | ₩256,644 | ₩260,245 | ₩252,668 | ₩253,900 | -1.07% | 297.6만 |
|---|
| 2026.07.31 | ₩239,749 | ₩246,416 | ₩238,209 | ₩245,827 | +2.54% | 313.5만 |
|---|
| 2026.07.30 | ₩244,073 | ₩245,077 | ₩239,026 | ₩242,159 | -0.78% | 411.2만 |
|---|
| 2026.07.29 | ₩245,425 | ₩252,842 | ₩242,721 | ₩249,000 | +1.46% | 596.2만 |
|---|
| 2026.07.28 | ₩235,090 | ₩243,899 | ₩234,554 | ₩239,869 | +2.03% | 423.6만 |
|---|
| 2026.07.27 | ₩227,432 | ₩232,104 | ₩224,513 | ₩228,945 | +0.67% | 449.8만 |
|---|
| 2026.07.24 | ₩205,837 | ₩215,959 | ₩205,114 | ₩214,205 | +4.07% | 619.1만 |
|---|
| 2026.07.23 | ₩200,215 | ₩201,125 | ₩194,083 | ₩195,971 | -2.12% | 440.5만 |
|---|
| 2026.07.22 | ₩207,819 | ₩207,872 | ₩197,403 | ₩199,144 | -4.17% | 409.5만 |
|---|
| 2026.07.21 | ₩207,511 | ₩210,510 | ₩206,614 | ₩206,627 | -0.43% | 312.9만 |
|---|
| 2026.07.20 | ₩208,850 | ₩213,830 | ₩206,400 | ₩211,996 | +1.51% | 284.7만 |
|---|
| 2026.07.17 | ₩212,384 | ₩215,048 | ₩210,537 | ₩212,920 | +0.25% | 310.5만 |
|---|
| 2026.07.16 | ₩211,326 | ₩217,257 | ₩207,149 | ₩216,400 | +2.40% | 335.5만 |
|---|
| 2026.07.15 | ₩208,207 | ₩213,415 | ₩208,140 | ₩208,729 | +0.25% | 241.1만 |
|---|
| 2026.07.14 | ₩205,690 | ₩210,523 | ₩204,204 | ₩207,257 | +0.76% | 424.4만 |
|---|
| 2026.07.13 | ₩210,885 | ₩215,865 | ₩210,563 | ₩214,165 | +1.56% | 299.5만 |
|---|
| 2026.07.10 | ₩214,620 | ₩215,062 | ₩209,653 | ₩211,340 | -1.53% | 172만 |
|---|
| 2026.07.09 | ₩206,667 | ₩212,344 | ₩205,222 | ₩212,143 | +2.65% | 221.5만 |
|---|
| 2026.07.08 | ₩211,313 | ₩212,304 | ₩209,291 | ₩210,751 | -0.27% | 307.2만 |
|---|
| 2026.07.07 | ₩221,515 | ₩222,171 | ₩217,659 | ₩217,913 | -1.63% | 167.8만 |
|---|
| 2026.07.06 | ₩214,392 | ₩216,561 | ₩212,397 | ₩214,861 | +0.22% | 176.5만 |
|---|
| 2026.07.02 | ₩214,031 | ₩218,275 | ₩213,602 | ₩217,672 | +1.70% | 237.1만 |
|---|
| 2026.07.01 | ₩211,259 | ₩215,155 | ₩209,854 | ₩213,067 | +0.86% | 284.9만 |
|---|
| 2026.06.30 | ₩203,749 | ₩207,216 | ₩203,428 | ₩206,319 | +1.26% | 212.6만 |
|---|
| 2026.06.29 | ₩210,898 | ₩211,608 | ₩207,069 | ₩207,377 | -1.67% | 209.7만 |
|---|
| 2026.06.26 | ₩202,129 | ₩208,006 | ₩201,834 | ₩207,631 | +2.72% | 223만 |
|---|
| 2026.06.25 | ₩200,710 | ₩204,231 | ₩198,220 | ₩198,220 | -1.24% | 268.5만 |
|---|
| 2026.06.24 | ₩203,481 | ₩206,641 | ₩202,718 | ₩204,499 | +0.50% | 207.6만 |
|---|
| 2026.06.23 | ₩207,136 | ₩207,805 | ₩204,298 | ₩205,342 | -0.87% | 268.2만 |
|---|
| 2026.06.22 | ₩201,393 | ₩204,646 | ₩199,733 | ₩200,161 | -0.61% | 277.1만 |
|---|
| 2026.06.18 | ₩209,586 | ₩209,653 | ₩206,346 | ₩207,805 | -0.85% | 303.7만 |
|---|
| 2026.06.17 | ₩221,220 | ₩222,452 | ₩212,585 | ₩212,585 | -3.90% | 266만 |
|---|
| 2026.06.16 | ₩223,991 | ₩225,169 | ₩220,323 | ₩221,448 | -1.14% | 166.7만 |
|---|
| 2026.06.15 | ₩222,934 | ₩224,982 | ₩219,828 | ₩220,002 | -1.32% | 166.4만 |
|---|
| 2026.06.12 | ₩217,485 | ₩220,055 | ₩214,245 | ₩219,801 | +1.06% | 250.4만 |
|---|
| 2026.06.11 | ₩219,346 | ₩221,515 | ₩214,767 | ₩219,078 | -0.12% | 424.2만 |
|---|
| 2026.06.10 | ₩227,726 | ₩232,747 | ₩226,789 | ₩227,994 | +0.12% | 314.3만 |
|---|
| 2026.06.09 | ₩239,334 | ₩241,904 | ₩236,067 | ₩239,535 | +0.08% | 322.8만 |
|---|
| 2026.06.08 | ₩244,461 | ₩245,894 | ₩243,122 | ₩243,551 | -0.37% | 218.7만 |
|---|
| 2026.06.05 | ₩255,279 | ₩257,220 | ₩246,068 | ₩247,366 | -3.10% | 382.2만 |
|---|
| 2026.06.04 | ₩257,461 | ₩257,688 | ₩250,352 | ₩250,539 | -2.69% | 392.6만 |
|---|
| 2026.06.03 | ₩247,862 | ₩249,026 | ₩241,007 | ₩241,877 | -2.41% | 263.5만 |
|---|
| 2026.06.02 | ₩258,036 | ₩259,884 | ₩250,205 | ₩255,466 | -1.00% | 440.2만 |
|---|
| 2026.06.01 | ₩259,683 | ₩262,923 | ₩256,162 | ₩262,548 | +1.10% | 468.2만 |
|---|
| 2026.05.29 | ₩235,545 | ₩244,756 | ₩234,420 | ₩243,377 | +3.32% | 501.9만 |
|---|
| 2026.05.28 | ₩231,368 | ₩238,089 | ₩229,855 | ₩234,902 | +1.53% | 351.6만 |
|---|
| 2026.05.27 | ₩233,483 | ₩236,911 | ₩232,238 | ₩233,135 | -0.15% | 199.5만 |
|---|
| 2026.05.26 | ₩236,335 | ₩236,777 | ₩234,019 | ₩234,487 | -0.78% | 216.2만 |
|---|
| 2026.05.22 | ₩237,031 | ₩240,592 | ₩234,795 | ₩235,558 | -0.62% | 200만 |
|---|
| 2026.05.21 | ₩235,786 | ₩237,004 | ₩231,247 | ₩236,000 | +0.09% | 246.7만 |
|---|
| 2026.05.20 | ₩235,973 | ₩241,195 | ₩233,416 | ₩240,833 | +2.06% | 313.2만 |
|---|
| 2026.05.19 | ₩246,643 | ₩248,156 | ₩238,999 | ₩239,374 | -2.95% | 587.7만 |
|---|
| 2026.05.18 | ₩224,621 | ₩234,728 | ₩224,072 | ₩233,778 | +4.08% | 314만 |
|---|
| 2026.05.15 | ₩225,491 | ₩227,285 | ₩223,001 | ₩226,896 | +0.62% | 361.9만 |
|---|
| 2026.05.14 | ₩215,503 | ₩221,207 | ₩214,312 | ₩219,801 | +1.99% | 345.4만 |
|---|
| 2026.05.13 | ₩217,297 | ₩217,806 | ₩212,304 | ₩215,303 | -0.92% | 504.5만 |
|---|
| 2026.05.12 | ₩228,182 | ₩228,182 | ₩221,702 | ₩223,938 | -1.86% | 289.7만 |
|---|
| 2026.05.11 | ₩231,930 | ₩232,720 | ₩225,986 | ₩227,726 | -1.81% | 279.2만 |
|---|
| 2026.05.08 | ₩233,363 | ₩233,403 | ₩228,784 | ₩232,546 | -0.35% | 370.6만 |
|---|
| 2026.05.07 | ₩235,773 | ₩241,021 | ₩233,778 | ₩233,898 | -0.79% | 442.9만 |
|---|
| 2026.05.06 | ₩239,093 | ₩239,093 | ₩230,913 | ₩231,783 | -3.06% | 624.6만 |
|---|
| 2026.05.05 | ₩228,958 | ₩231,756 | ₩226,120 | ₩230,792 | +0.80% | 294.3만 |
|---|
| 2026.05.04 | ₩230,431 | ₩232,934 | ₩229,279 | ₩229,494 | -0.41% | 301.6만 |
|---|
| 2026.05.01 | ₩231,127 | ₩232,707 | ₩226,923 | ₩228,610 | -1.09% | 292만 |
|---|
| 2026.04.30 | ₩228,356 | ₩229,989 | ₩225,785 | ₩226,910 | -0.63% | 315.8만 |
|---|
| 2026.04.29 | ₩229,601 | ₩229,694 | ₩226,361 | ₩227,726 | -0.82% | 335.1만 |
|---|
| 2026.04.28 | ₩232,988 | ₩235,023 | ₩231,810 | ₩232,265 | -0.31% | 276.1만 |
|---|
| 2026.04.27 | ₩235,157 | ₩237,071 | ₩231,944 | ₩232,198 | -1.26% | 332.8만 |
|---|
| 2026.04.24 | ₩234,420 | ₩235,398 | ₩229,681 | ₩234,635 | +0.09% | 684.6만 |
|---|
| 2026.04.23 | ₩222,184 | ₩225,303 | ₩216,882 | ₩218,556 | -1.63% | 731.5만 |
|---|
| 2026.04.22 | ₩232,653 | ₩236,830 | ₩232,185 | ₩232,975 | +0.14% | 342.4만 |
|---|
| 2026.04.21 | ₩238,236 | ₩241,877 | ₩235,920 | ₩236,214 | -0.85% | 312.8만 |
|---|
| 2026.04.20 | ₩238,423 | ₩241,409 | ₩237,044 | ₩239,561 | +0.48% | 320.1만 |
|---|
| 2026.04.17 | ₩250,620 | ₩252,360 | ₩241,061 | ₩242,614 | -3.19% | 664.8만 |
|---|
| 2026.04.16 | ₩240,365 | ₩240,913 | ₩236,629 | ₩237,513 | -1.19% | 515만 |
|---|
| 2026.04.15 | ₩228,891 | ₩232,693 | ₩227,793 | ₩231,475 | +1.13% | 268.8만 |
|---|
| 2026.04.14 | ₩227,606 | ₩229,935 | ₩223,496 | ₩224,661 | -1.29% | 310.1만 |
|---|
| 2026.04.13 | ₩218,101 | ₩227,338 | ₩217,779 | ₩227,017 | +4.09% | 331.1만 |
|---|
| 2026.04.10 | ₩222,612 | ₩222,612 | ₩216,762 | ₩218,355 | -1.91% | 528만 |
|---|
| 2026.04.09 | ₩222,599 | ₩222,760 | ₩215,088 | ₩220,229 | -1.06% | 526.1만 |
|---|
| 2026.04.08 | ₩237,941 | ₩238,169 | ₩226,254 | ₩226,495 | -4.81% | 364.3만 |
|---|
| 2026.04.07 | ₩227,887 | ₩228,168 | ₩223,068 | ₩226,896 | -0.43% | 219.6만 |
|---|
| 2026.04.06 | ₩230,136 | ₩230,980 | ₩226,977 | ₩229,092 | -0.45% | 142.4만 |
|---|
| 2026.04.02 | ₩225,277 | ₩230,953 | ₩223,469 | ₩229,962 | +2.08% | 285.2만 |
|---|
| 2026.04.01 | ₩231,582 | ₩231,903 | ₩226,575 | ₩229,413 | -0.94% | 231.2만 |
|---|
| 2026.03.31 | ₩226,803 | ₩231,488 | ₩224,821 | ₩229,213 | +1.06% | 232.4만 |
|---|
| 2026.03.30 | ₩223,309 | ₩228,128 | ₩222,345 | ₩225,303 | +0.89% | 267.3만 |
|---|
| 2026.03.27 | ₩223,857 | ₩224,112 | ₩219,252 | ₩219,587 | -1.91% | 223.9만 |
|---|
| 2026.03.26 | ₩224,540 | ₩228,864 | ₩222,639 | ₩223,683 | -0.38% | 372만 |
|---|
| 2026.03.25 | ₩231,555 | ₩232,760 | ₩225,102 | ₩226,187 | -2.32% | 245만 |
|---|
| 2026.03.24 | ₩230,565 | ₩231,140 | ₩226,602 | ₩228,931 | -0.71% | 359만 |
|---|
| 2026.03.23 | ₩242,065 | ₩242,948 | ₩237,085 | ₩238,517 | -1.47% | 242만 |
|---|
| 2026.03.20 | ₩237,018 | ₩238,343 | ₩233,617 | ₩235,358 | -0.70% | 568.7만 |
|---|
| 2026.03.19 | ₩246,911 | ₩250,097 | ₩245,251 | ₩247,688 | +0.31% | 332.9만 |
|---|
| 2026.03.18 | ₩253,926 | ₩255,680 | ₩245,921 | ₩245,987 | -3.13% | 231.2만 |
|---|
| 2026.03.17 | ₩254,944 | ₩258,304 | ₩253,337 | ₩254,529 | -0.16% | 179.4만 |
|---|
| 2026.03.16 | ₩255,158 | ₩256,898 | ₩253,926 | ₩256,550 | +0.55% | 181.3만 |
|---|
| 2026.03.13 | ₩256,872 | ₩258,719 | ₩253,217 | ₩254,288 | -1.01% | 173.2만 |
|---|
| 2026.03.12 | ₩257,568 | ₩260,714 | ₩254,810 | ₩255,038 | -0.98% | 234.5만 |
|---|
| 2026.03.11 | ₩260,366 | ₩262,120 | ₩252,695 | ₩256,002 | -1.68% | 321.9만 |
|---|
| 2026.03.10 | ₩267,622 | ₩267,836 | ₩259,228 | ₩262,173 | -2.04% | 264.9만 |
|---|
| 2026.03.09 | ₩267,729 | ₩269,751 | ₩264,356 | ₩267,890 | +0.06% | 305.9만 |
|---|
| 2026.03.06 | ₩265,293 | ₩270,768 | ₩264,195 | ₩270,768 | +2.06% | 242.8만 |
|---|
| 2026.03.05 | ₩260,701 | ₩268,318 | ₩260,701 | ₩267,060 | +2.44% | 338.9만 |
|---|
| 2026.03.04 | ₩259,027 | ₩263,874 | ₩258,478 | ₩261,839 | +1.09% | 352.8만 |
|---|
| 2026.03.03 | ₩251,610 | ₩263,619 | ₩251,610 | ₩262,843 | +4.46% | 681.7만 |
|---|
| 2026.03.02 | ₩262,200 | ₩265,226 | ₩260,460 | ₩262,414 | +0.08% | 350.9만 |
|---|
| 2026.02.27 | ₩268,492 | ₩271,572 | ₩266,029 | ₩269,804 | +0.49% | 262.5만 |
|---|
| 2026.02.26 | ₩270,916 | ₩275,789 | ₩269,657 | ₩274,021 | +1.15% | 226.6만 |
|---|
| 2026.02.25 | ₩264,342 | ₩266,190 | ₩261,142 | ₩265,413 | +0.41% | 279.9만 |
|---|
| 2026.02.24 | ₩260,928 | ₩265,975 | ₩258,692 | ₩263,017 | +0.80% | 294.7만 |
|---|
| 2026.02.23 | ₩266,578 | ₩266,712 | ₩262,481 | ₩263,351 | -1.21% | 211.8만 |
|---|
| 2026.02.20 | ₩269,269 | ₩274,892 | ₩268,251 | ₩271,223 | +0.73% | 165.7만 |
|---|
| 2026.02.19 | ₩271,250 | ₩272,040 | ₩267,582 | ₩268,104 | -1.16% | 185.7만 |
|---|
| 2026.02.18 | ₩270,193 | ₩275,521 | ₩269,336 | ₩274,718 | +1.67% | 175.3만 |
|---|
| 2026.02.17 | ₩270,581 | ₩272,495 | ₩266,591 | ₩269,724 | -0.32% | 165.4만 |
|---|
| 2026.02.13 | ₩275,682 | ₩277,020 | ₩272,402 | ₩273,821 | -0.68% | 259.1만 |
|---|
| 2026.02.12 | ₩272,120 | ₩273,700 | ₩268,251 | ₩272,763 | +0.24% | 373.1만 |
|---|
| 2026.02.11 | ₩276,364 | ₩278,239 | ₩267,461 | ₩271,304 | -1.83% | 361.9만 |
|---|
| 2026.02.10 | ₩281,853 | ₩285,133 | ₩281,746 | ₩284,103 | +0.80% | 361.2만 |
|---|
| 2026.02.09 | ₩276,860 | ₩282,041 | ₩274,142 | ₩281,693 | +1.75% | 357.6만 |
|---|
| 2026.02.06 | ₩268,318 | ₩272,455 | ₩267,395 | ₩272,228 | +1.46% | 305.1만 |
|---|
| 2026.02.05 | ₩268,693 | ₩272,120 | ₩263,847 | ₩264,289 | -1.64% | 449.2만 |
|---|
| 2026.02.04 | ₩255,707 | ₩268,024 | ₩253,324 | ₩267,328 | +4.54% | 663만 |
|---|
| 2026.02.03 | ₩269,617 | ₩270,701 | ₩261,142 | ₩264,128 | -2.04% | 815.2만 |
|---|
| 2026.02.02 | ₩275,226 | ₩277,864 | ₩272,616 | ₩277,435 | +0.80% | 626.2만 |
|---|
| 2026.01.30 | ₩272,870 | ₩273,633 | ₩269,041 | ₩269,148 | -1.36% | 626.5만 |
|---|
| 2026.01.29 | ₩266,471 | ₩269,684 | ₩261,223 | ₩268,037 | +0.59% | 948.5만 |
|---|
| 2026.01.28 | ₩315,363 | ₩317,077 | ₩313,234 | ₩316,099 | +0.23% | 217.3만 |
|---|
| 2026.01.27 | ₩316,796 | ₩318,523 | ₩311,039 | ₩313,194 | -1.14% | 201.5만 |
|---|
| 2026.01.26 | ₩314,332 | ₩321,294 | ₩313,435 | ₩321,200 | +2.18% | 231.4만 |
|---|
| 2026.01.23 | ₩306,380 | ₩314,399 | ₩306,340 | ₩309,352 | +0.97% | 404.6만 |
|---|
| 2026.01.22 | ₩296,044 | ₩303,408 | ₩295,723 | ₩303,033 | +2.36% | 339.9만 |
|---|
| 2026.01.21 | ₩299,257 | ₩303,180 | ₩296,821 | ₩301,359 | +0.70% | 315.4만 |
|---|
| 2026.01.20 | ₩300,931 | ₩305,965 | ₩300,931 | ₩303,796 | +0.95% | 259.9만 |
|---|
| 2026.01.16 | ₩314,372 | ₩314,613 | ₩310,476 | ₩312,726 | -0.52% | 188.3만 |
|---|
| 2026.01.15 | ₩318,469 | ₩321,093 | ₩315,162 | ₩315,738 | -0.86% | 208만 |
|---|
| 2026.01.14 | ₩328,336 | ₩329,246 | ₩316,862 | ₩319,808 | -2.60% | 220.6만 |
|---|
| 2026.01.13 | ₩341,228 | ₩342,594 | ₩329,206 | ₩330,813 | -3.05% | 228만 |
|---|
| 2026.01.12 | ₩332,767 | ₩334,093 | ₩330,652 | ₩333,142 | +0.11% | 133.5만 |
|---|
| 2026.01.09 | ₩331,616 | ₩332,312 | ₩326,154 | ₩330,826 | -0.24% | 173.8만 |
|---|
| 2026.01.08 | ₩322,994 | ₩324,360 | ₩321,562 | ₩322,686 | -0.10% | 134.9만 |
|---|
| 2026.01.07 | ₩324,386 | ₩328,202 | ₩322,579 | ₩325,899 | +0.47% | 143.4만 |
|---|
| 2026.01.06 | ₩316,635 | ₩319,473 | ₩313,997 | ₩318,603 | +0.62% | 163.9만 |
|---|
| 2026.01.05 | ₩318,723 | ₩324,293 | ₩317,853 | ₩321,896 | +1.00% | 141.6만 |
|---|
| 2026.01.02 | ₩324,601 | ₩324,909 | ₩314,145 | ₩317,184 | -2.28% | 147.3만 |
|---|
| 2025.12.31 | ₩327,278 | ₩328,684 | ₩325,016 | ₩325,203 | -0.63% | 68만 |
|---|
| 2025.12.30 | ₩327,479 | ₩329,273 | ₩327,345 | ₩327,452 | -0.01% | 64.9만 |
|---|
| 2025.12.29 | ₩328,845 | ₩330,076 | ₩327,693 | ₩329,393 | +0.17% | 82.1만 |
|---|
| 2025.12.26 | ₩328,885 | ₩330,130 | ₩327,760 | ₩330,090 | +0.37% | 49.2만 |
|---|
| 2025.12.24 | ₩329,808 | ₩329,835 | ₩326,702 | ₩328,804 | -0.30% | 38.3만 |
|---|
| 2025.12.23 | ₩329,313 | ₩329,675 | ₩326,823 | ₩327,948 | -0.41% | 87만 |
|---|
| 2025.12.22 | ₩329,233 | ₩329,956 | ₩326,957 | ₩328,403 | -0.25% | 115.3만 |
|---|
| 2025.12.19 | ₩326,100 | ₩328,670 | ₩325,136 | ₩327,104 | +0.31% | 156.7만 |
|---|
| 2025.12.18 | ₩326,301 | ₩329,795 | ₩325,913 | ₩327,077 | +0.24% | 126.3만 |
|---|
| 2025.12.17 | ₩323,449 | ₩327,372 | ₩322,713 | ₩323,208 | -0.07% | 115.2만 |
|---|
| 2025.12.16 | ₩324,601 | ₩327,666 | ₩321,441 | ₩326,207 | +0.49% | 178.5만 |
|---|
| 2025.12.15 | ₩331,495 | ₩331,937 | ₩325,216 | ₩327,318 | -1.26% | 210.5만 |
|---|
| 2025.12.12 | ₩330,103 | ₩331,375 | ₩326,769 | ₩327,774 | -0.71% | 128.4만 |
|---|
| 2025.12.11 | ₩327,519 | ₩331,857 | ₩327,332 | ₩331,201 | +1.12% | 151.5만 |
|---|
| 2025.12.10 | ₩325,631 | ₩330,638 | ₩324,119 | ₩329,179 | +1.09% | 89.7만 |
|---|
| 2025.12.09 | ₩325,069 | ₩327,693 | ₩324,587 | ₩326,836 | +0.54% | 84만 |
|---|
| 2025.12.08 | ₩328,430 | ₩329,032 | ₩324,828 | ₩325,297 | -0.95% | 175.1만 |
|---|
| 2025.12.05 | ₩330,438 | ₩335,083 | ₩330,023 | ₩331,027 | +0.18% | 140.8만 |
|---|
| 2025.12.04 | ₩332,821 | ₩333,169 | ₩327,881 | ₩328,630 | -1.26% | 170.7만 |
|---|
| 2025.12.03 | ₩322,753 | ₩326,943 | ₩321,829 | ₩326,421 | +1.14% | 152.7만 |
|---|
| 2025.12.02 | ₩323,101 | ₩325,350 | ₩322,566 | ₩323,610 | +0.16% | 162.6만 |
|---|
| 2025.12.01 | ₩323,382 | ₩326,796 | ₩322,860 | ₩324,092 | +0.22% | 135.3만 |
|---|
| 2025.11.28 | ₩321,762 | ₩324,989 | ₩321,240 | ₩323,650 | +0.59% | 62.9만 |
|---|
| 2025.11.26 | ₩319,433 | ₩322,566 | ₩318,215 | ₩321,334 | +0.60% | 151.2만 |
|---|
| 2025.11.25 | ₩315,577 | ₩319,353 | ₩313,382 | ₩318,442 | +0.91% | 203.1만 |
|---|
| 2025.11.24 | ₩320,410 | ₩320,718 | ₩317,465 | ₩319,018 | -0.43% | 185.7만 |
|---|
| 2025.11.21 | ₩317,960 | ₩319,835 | ₩314,279 | ₩316,889 | -0.34% | 176.3만 |
|---|
| 2025.11.20 | ₩322,191 | ₩322,780 | ₩312,619 | ₩313,194 | -2.79% | 209.2만 |
|---|
| 2025.11.19 | ₩320,758 | ₩321,374 | ₩316,809 | ₩318,589 | -0.68% | 118.4만 |
|---|
| 2025.11.18 | ₩319,366 | ₩321,896 | ₩316,367 | ₩318,616 | -0.23% | 140만 |
|---|
| 2025.11.17 | ₩324,855 | ₩325,069 | ₩317,626 | ₩319,835 | -1.55% | 241만 |
|---|
| 2025.11.14 | ₩326,167 | ₩331,027 | ₩325,431 | ₩328,041 | +0.57% | 252.3만 |
|---|
| 2025.11.13 | ₩339,247 | ₩340,894 | ₩337,118 | ₩337,185 | -0.61% | 83.2만 |
|---|
| 2025.11.12 | ₩338,952 | ₩341,657 | ₩337,761 | ₩339,167 | +0.06% | 117만 |
|---|
| 2025.11.11 | ₩337,520 | ₩340,867 | ₩336,395 | ₩340,559 | +0.90% | 94.1만 |
|---|
| 2025.11.10 | ₩336,743 | ₩337,145 | ₩333,945 | ₩337,051 | +0.09% | 102.8만 |
|---|
| 2025.11.07 | ₩334,976 | ₩337,332 | ₩333,383 | ₩337,319 | +0.70% | 112.8만 |
|---|
| 2025.11.06 | ₩345,204 | ₩346,075 | ₩336,020 | ₩339,889 | -1.54% | 129.1만 |
|---|
| 2025.11.05 | ₩347,360 | ₩353,572 | ₩347,052 | ₩349,502 | +0.62% | 98.4만 |
|---|
| 2025.11.04 | ₩346,316 | ₩348,565 | ₩345,834 | ₩347,601 | +0.37% | 132.8만 |
|---|
| 2025.11.03 | ₩353,465 | ₩355,955 | ₩350,560 | ₩353,384 | -0.02% | 117.2만 |
|---|
| 2025.10.31 | ₩346,798 | ₩349,381 | ₩345,593 | ₩348,096 | +0.37% | 197.2만 |
|---|
| 2025.10.30 | ₩346,824 | ₩352,461 | ₩346,583 | ₩346,998 | +0.05% | 144.6만 |
|---|
| 2025.10.29 | ₩354,268 | ₩354,415 | ₩346,650 | ₩347,601 | -1.88% | 202만 |
|---|
| 2025.10.28 | ₩364,028 | ₩366,022 | ₩361,524 | ₩361,551 | -0.68% | 146.4만 |
|---|
| 2025.10.27 | ₩364,818 | ₩367,027 | ₩363,091 | ₩364,362 | -0.12% | 197.1만 |
|---|
| 2025.10.24 | ₩370,213 | ₩370,226 | ₩359,998 | ₩360,868 | -2.52% | 220.7만 |
|---|
| 2025.10.23 | ₩361,364 | ₩376,693 | ₩361,364 | ₩372,890 | +3.19% | 236.7만 |
|---|
| 2025.10.22 | ₩370,949 | ₩373,319 | ₩366,759 | ₩369,798 | -0.31% | 315.4만 |
|---|
| 2025.10.21 | ₩370,293 | ₩375,943 | ₩369,557 | ₩375,474 | +1.40% | 202.1만 |
|---|
| 2025.10.20 | ₩368,084 | ₩374,028 | ₩368,084 | ₩372,060 | +1.08% | 146.5만 |
|---|
| 2025.10.17 | ₩358,713 | ₩365,514 | ₩358,271 | ₩365,353 | +1.85% | 118.7만 |
|---|
| 2025.10.16 | ₩366,933 | ₩369,851 | ₩359,944 | ₩361,123 | -1.58% | 124.8만 |
|---|
| 2025.10.15 | ₩363,479 | ₩365,407 | ₩360,480 | ₩363,666 | +0.05% | 95.6만 |
|---|
| 2025.10.14 | ₩356,035 | ₩363,626 | ₩354,161 | ₩362,167 | +1.72% | 104.1만 |
|---|
| 2025.10.13 | ₩357,976 | ₩361,256 | ₩355,660 | ₩361,230 | +0.91% | 78.4만 |
|---|
| 2025.10.10 | ₩369,316 | ₩369,677 | ₩355,419 | ₩355,486 | -3.74% | 132.8만 |
|---|
| 2025.10.09 | ₩368,954 | ₩370,614 | ₩367,013 | ₩369,222 | +0.07% | 115.8만 |
|---|
| 2025.10.08 | ₩369,182 | ₩371,511 | ₩367,937 | ₩371,043 | +0.50% | 109.2만 |
|---|
| 2025.10.07 | ₩368,165 | ₩368,941 | ₩366,277 | ₩366,585 | -0.43% | 105.2만 |
|---|
| 2025.10.06 | ₩363,760 | ₩367,361 | ₩361,163 | ₩367,201 | +0.95% | 122.9만 |
|---|
| 2025.10.03 | ₩361,377 | ₩363,024 | ₩358,914 | ₩362,180 | +0.22% | 102.8만 |
|---|
| 2025.10.02 | ₩364,269 | ₩366,612 | ₩362,542 | ₩364,028 | -0.07% | 120.1만 |
|---|
| 2025.10.01 | ₩355,901 | ₩362,153 | ₩355,848 | ₩361,457 | +1.56% | 139.4만 |
|---|
| 2025.09.30 | ₩357,106 | ₩359,181 | ₩355,888 | ₩357,735 | +0.18% | 94.1만 |
|---|
| 2025.09.29 | ₩351,992 | ₩355,647 | ₩351,483 | ₩353,197 | +0.34% | 115.1만 |
|---|
| 2025.09.26 | ₩350,894 | ₩354,107 | ₩349,435 | ₩353,545 | +0.76% | 96.5만 |
|---|
| 2025.09.25 | ₩350,104 | ₩353,264 | ₩349,314 | ₩351,443 | +0.38% | 121.6만 |
|---|
| 2025.09.24 | ₩363,827 | ₩364,469 | ₩358,204 | ₩359,931 | -1.07% | 204.5만 |
|---|
| 2025.09.23 | ₩357,776 | ₩359,302 | ₩354,964 | ₩355,138 | -0.74% | 119.7만 |
|---|
| 2025.09.22 | ₩353,210 | ₩355,700 | ₩352,635 | ₩355,285 | +0.59% | 154.8만 |
|---|
| 2025.09.19 | ₩360,467 | ₩361,042 | ₩357,200 | ₩357,334 | -0.87% | 167.1만 |
|---|
| 2025.09.18 | ₩359,061 | ₩363,372 | ₩356,771 | ₩361,123 | +0.57% | 296.2만 |
|---|
| 2025.09.17 | ₩347,534 | ₩350,118 | ₩343,277 | ₩349,984 | +0.70% | 373.8만 |
|---|
| 2025.09.16 | ₩336,717 | ₩340,720 | ₩332,446 | ₩339,515 | +0.83% | 280.4만 |
|---|
| 2025.09.15 | ₩336,261 | ₩339,046 | ₩333,544 | ₩337,935 | +0.50% | 353.5만 |
|---|
| 2025.09.12 | ₩345,633 | ₩346,784 | ₩343,946 | ₩344,281 | -0.39% | 150만 |
|---|
| 2025.09.11 | ₩346,958 | ₩347,333 | ₩343,638 | ₩345,660 | -0.37% | 328.2만 |
|---|
| 2025.09.10 | ₩361,872 | ₩361,872 | ₩347,855 | ₩348,766 | -3.62% | 324.2만 |
|---|
| 2025.09.09 | ₩361,538 | ₩363,787 | ₩360,962 | ₩363,452 | +0.53% | 312.5만 |
|---|
| 2025.09.08 | ₩359,757 | ₩364,175 | ₩359,757 | ₩361,912 | +0.60% | 193.9만 |
|---|
| 2025.09.05 | ₩363,706 | ₩364,496 | ₩357,843 | ₩360,132 | -0.98% | 170만 |
|---|
| 2025.09.04 | ₩365,326 | ₩365,648 | ₩362,555 | ₩364,135 | -0.33% | 101.3만 |
|---|
| 2025.09.03 | ₩359,877 | ₩362,796 | ₩358,646 | ₩362,729 | +0.79% | 106.3만 |
|---|
| 2025.09.02 | ₩357,227 | ₩359,596 | ₩353,679 | ₩356,383 | -0.24% | 159.4만 |
|---|