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 | ₩285,903 | ₩288,498 | ₩285,207 | ₩287,294 | +0.49% | 223.6만 |
| 2026.10.08 | ₩282,117 | ₩285,328 | ₩275,429 | ₩284,110 | +0.71% | 225.4만 |
| 2026.10.07 | ₩281,676 | ₩282,960 | ₩278,492 | ₩281,074 | -0.21% | 199.2만 |
| 2026.10.06 | ₩283,870 | ₩285,836 | ₩280,994 | ₩281,516 | -0.83% | 164.5만 |
| 2026.10.05 | ₩279,041 | ₩282,265 | ₩276,165 | ₩277,877 | -0.42% | 134.7만 |
| 2026.10.02 | ₩280,914 | ₩281,315 | ₩276,031 | ₩278,987 | -0.69% | 141.2만 |
| 2026.10.01 | ₩286,344 | ₩287,214 | ₩279,696 | ₩281,957 | -1.53% | 196.8만 |
| 2026.09.30 | ₩279,563 | ₩282,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩278,867 |
| -0.25% |
| 243.9만 |
| 2026.09.29 | ₩279,710 | ₩282,652 | ₩279,054 | ₩282,037 | +0.83% | 237만 |
|---|
| 2026.09.28 | ₩273,583 | ₩281,382 | ₩271,764 | ₩279,977 | +2.34% | 205.5만 |
|---|
| 2026.09.25 | ₩281,114 | ₩284,565 | ₩280,218 | ₩281,810 | +0.25% | 155.7만 |
|---|
| 2026.09.24 | ₩280,900 | ₩281,823 | ₩277,503 | ₩279,710 | -0.42% | 117.2만 |
|---|
| 2026.09.23 | ₩282,867 | ₩286,184 | ₩281,007 | ₩281,730 | -0.40% | 155.3만 |
|---|
| 2026.09.22 | ₩286,518 | ₩286,812 | ₩277,877 | ₩281,810 | -1.64% | 175.7만 |
|---|
| 2026.09.21 | ₩284,151 | ₩284,525 | ₩279,576 | ₩279,857 | -1.51% | 182.5만 |
|---|
| 2026.09.18 | ₩284,351 | ₩285,074 | ₩280,004 | ₩280,165 | -1.47% | 189만 |
|---|
| 2026.09.17 | ₩286,344 | ₩289,715 | ₩283,682 | ₩285,796 | -0.19% | 110.3만 |
|---|
| 2026.09.16 | ₩285,087 | ₩288,899 | ₩284,753 | ₩285,181 | +0.03% | 132.2만 |
|---|
| 2026.09.15 | ₩285,649 | ₩292,524 | ₩284,967 | ₩288,485 | +0.99% | 185.1만 |
|---|
| 2026.09.14 | ₩287,789 | ₩292,457 | ₩283,602 | ₩291,976 | +1.45% | 202.5만 |
|---|
| 2026.09.11 | ₩273,677 | ₩277,850 | ₩273,677 | ₩276,031 | +0.86% | 172만 |
|---|
| 2026.09.10 | ₩276,018 | ₩278,359 | ₩272,527 | ₩275,483 | -0.19% | 224만 |
|---|
| 2026.09.09 | ₩288,712 | ₩288,725 | ₩279,603 | ₩279,750 | -3.10% | 248.6만 |
|---|
| 2026.09.08 | ₩285,074 | ₩285,154 | ₩279,777 | ₩282,893 | -0.76% | 256.8만 |
|---|
| 2026.09.04 | ₩293,688 | ₩294,718 | ₩286,879 | ₩287,735 | -2.03% | 229.8만 |
|---|
| 2026.09.03 | ₩288,538 | ₩291,615 | ₩286,197 | ₩290,304 | +0.61% | 239만 |
|---|
| 2026.09.02 | ₩284,244 | ₩286,451 | ₩280,071 | ₩280,486 | -1.32% | 150.7만 |
|---|
| 2026.09.01 | ₩288,739 | ₩291,601 | ₩283,388 | ₩283,629 | -1.77% | 255.3만 |
|---|
| 2026.08.31 | ₩294,036 | ₩298,664 | ₩293,915 | ₩295,467 | +0.49% | 302.9만 |
|---|
| 2026.08.28 | ₩293,969 | ₩298,236 | ₩293,688 | ₩296,336 | +0.81% | 231.8만 |
|---|
| 2026.08.27 | ₩289,274 | ₩297,487 | ₩288,418 | ₩295,841 | +2.27% | 329.3만 |
|---|
| 2026.08.26 | ₩279,001 | ₩284,003 | ₩278,987 | ₩283,147 | +1.49% | 282.1만 |
|---|
| 2026.08.25 | ₩288,003 | ₩291,722 | ₩287,521 | ₩290,170 | +0.75% | 185만 |
|---|
| 2026.08.24 | ₩290,250 | ₩294,397 | ₩290,130 | ₩292,484 | +0.77% | 211.8만 |
|---|
| 2026.08.21 | ₩289,488 | ₩294,638 | ₩288,110 | ₩292,511 | +1.04% | 158만 |
|---|
| 2026.08.20 | ₩289,608 | ₩290,745 | ₩286,786 | ₩290,384 | +0.27% | 151.2만 |
|---|
| 2026.08.19 | ₩282,840 | ₩291,842 | ₩282,559 | ₩288,391 | +1.96% | 250.6만 |
|---|
| 2026.08.18 | ₩281,823 | ₩284,913 | ₩280,285 | ₩281,529 | -0.10% | 292.1만 |
|---|
| 2026.08.17 | ₩276,526 | ₩280,445 | ₩275,951 | ₩278,011 | +0.54% | 280.7만 |
|---|
| 2026.08.14 | ₩286,759 | ₩286,772 | ₩277,650 | ₩278,185 | -2.99% | 256.3만 |
|---|
| 2026.08.13 | ₩273,463 | ₩281,087 | ₩269,383 | ₩279,937 | +2.37% | 270.2만 |
|---|
| 2026.08.12 | ₩273,142 | ₩276,593 | ₩270,908 | ₩273,075 | -0.02% | 174.5만 |
|---|
| 2026.08.11 | ₩280,165 | ₩282,893 | ₩277,529 | ₩280,472 | +0.11% | 230만 |
|---|
| 2026.08.10 | ₩272,594 | ₩279,950 | ₩272,433 | ₩278,961 | +2.34% | 300.4만 |
|---|
| 2026.08.07 | ₩271,737 | ₩277,596 | ₩271,550 | ₩275,764 | +1.48% | 295.4만 |
|---|
| 2026.08.06 | ₩261,411 | ₩266,922 | ₩260,742 | ₩266,802 | +2.06% | 306.6만 |
|---|
| 2026.08.05 | ₩265,691 | ₩266,227 | ₩260,675 | ₩263,953 | -0.65% | 248.7만 |
|---|
| 2026.08.04 | ₩255,004 | ₩261,906 | ₩254,883 | ₩261,491 | +2.54% | 285.4만 |
|---|
| 2026.08.03 | ₩256,422 | ₩260,020 | ₩252,449 | ₩253,680 | -1.07% | 297.6만 |
|---|
| 2026.07.31 | ₩239,541 | ₩246,202 | ₩238,003 | ₩245,614 | +2.54% | 313.5만 |
|---|
| 2026.07.30 | ₩243,861 | ₩244,865 | ₩238,819 | ₩241,949 | -0.78% | 411.2만 |
|---|
| 2026.07.29 | ₩245,213 | ₩252,623 | ₩242,511 | ₩248,784 | +1.46% | 596.2만 |
|---|
| 2026.07.28 | ₩234,886 | ₩243,688 | ₩234,351 | ₩239,661 | +2.03% | 423.6만 |
|---|
| 2026.07.27 | ₩227,235 | ₩231,903 | ₩224,319 | ₩228,746 | +0.67% | 449.8만 |
|---|
| 2026.07.24 | ₩205,659 | ₩215,771 | ₩204,937 | ₩214,019 | +4.07% | 619.1만 |
|---|
| 2026.07.23 | ₩200,041 | ₩200,951 | ₩193,915 | ₩195,801 | -2.12% | 440.5만 |
|---|
| 2026.07.22 | ₩207,639 | ₩207,692 | ₩197,232 | ₩198,971 | -4.17% | 409.5만 |
|---|
| 2026.07.21 | ₩207,331 | ₩210,327 | ₩206,435 | ₩206,448 | -0.43% | 312.9만 |
|---|
| 2026.07.20 | ₩208,669 | ₩213,645 | ₩206,221 | ₩211,812 | +1.51% | 284.7만 |
|---|
| 2026.07.17 | ₩212,200 | ₩214,862 | ₩210,354 | ₩212,735 | +0.25% | 310.5만 |
|---|
| 2026.07.16 | ₩211,143 | ₩217,069 | ₩206,970 | ₩216,213 | +2.40% | 335.5만 |
|---|
| 2026.07.15 | ₩208,027 | ₩213,230 | ₩207,960 | ₩208,548 | +0.25% | 241.1만 |
|---|
| 2026.07.14 | ₩205,512 | ₩210,341 | ₩204,027 | ₩207,077 | +0.76% | 424.4만 |
|---|
| 2026.07.13 | ₩210,702 | ₩215,678 | ₩210,381 | ₩213,979 | +1.56% | 299.5만 |
|---|
| 2026.07.10 | ₩214,434 | ₩214,875 | ₩209,471 | ₩211,157 | -1.53% | 172만 |
|---|
| 2026.07.09 | ₩206,488 | ₩212,160 | ₩205,044 | ₩211,959 | +2.65% | 221.5만 |
|---|
| 2026.07.08 | ₩211,130 | ₩212,120 | ₩209,110 | ₩210,568 | -0.27% | 307.2만 |
|---|
| 2026.07.07 | ₩221,323 | ₩221,978 | ₩217,470 | ₩217,724 | -1.63% | 167.8만 |
|---|
| 2026.07.06 | ₩214,206 | ₩216,373 | ₩212,213 | ₩214,675 | +0.22% | 176.5만 |
|---|
| 2026.07.02 | ₩213,845 | ₩218,086 | ₩213,417 | ₩217,484 | +1.70% | 237.1만 |
|---|
| 2026.07.01 | ₩211,076 | ₩214,969 | ₩209,672 | ₩212,882 | +0.86% | 284.9만 |
|---|
| 2026.06.30 | ₩203,572 | ₩207,037 | ₩203,251 | ₩206,141 | +1.26% | 212.6만 |
|---|
| 2026.06.29 | ₩210,715 | ₩211,424 | ₩206,890 | ₩207,197 | -1.67% | 209.7만 |
|---|
| 2026.06.26 | ₩201,954 | ₩207,826 | ₩201,660 | ₩207,451 | +2.72% | 223만 |
|---|
| 2026.06.25 | ₩200,536 | ₩204,054 | ₩198,048 | ₩198,048 | -1.24% | 268.5만 |
|---|
| 2026.06.24 | ₩203,305 | ₩206,462 | ₩202,542 | ₩204,321 | +0.50% | 207.6만 |
|---|
| 2026.06.23 | ₩206,957 | ₩207,625 | ₩204,121 | ₩205,164 | -0.87% | 268.2만 |
|---|
| 2026.06.22 | ₩201,218 | ₩204,469 | ₩199,560 | ₩199,988 | -0.61% | 277.1만 |
|---|
| 2026.06.18 | ₩209,404 | ₩209,471 | ₩206,167 | ₩207,625 | -0.85% | 303.7만 |
|---|
| 2026.06.17 | ₩221,028 | ₩222,259 | ₩212,401 | ₩212,401 | -3.90% | 266만 |
|---|
| 2026.06.16 | ₩223,797 | ₩224,974 | ₩220,132 | ₩221,256 | -1.14% | 166.7만 |
|---|
| 2026.06.15 | ₩222,740 | ₩224,787 | ₩219,637 | ₩219,811 | -1.32% | 166.4만 |
|---|
| 2026.06.12 | ₩217,296 | ₩219,865 | ₩214,059 | ₩219,610 | +1.06% | 250.4만 |
|---|
| 2026.06.11 | ₩219,156 | ₩221,323 | ₩214,581 | ₩218,888 | -0.12% | 424.2만 |
|---|
| 2026.06.10 | ₩227,529 | ₩232,545 | ₩226,593 | ₩227,797 | +0.12% | 314.3만 |
|---|
| 2026.06.09 | ₩239,126 | ₩241,695 | ₩235,863 | ₩239,327 | +0.08% | 322.8만 |
|---|
| 2026.06.08 | ₩244,249 | ₩245,681 | ₩242,912 | ₩243,340 | -0.37% | 218.7만 |
|---|
| 2026.06.05 | ₩255,057 | ₩256,997 | ₩245,855 | ₩247,152 | -3.10% | 382.2만 |
|---|
| 2026.06.04 | ₩257,238 | ₩257,465 | ₩250,135 | ₩250,322 | -2.69% | 392.6만 |
|---|
| 2026.06.03 | ₩247,647 | ₩248,811 | ₩240,798 | ₩241,668 | -2.41% | 263.5만 |
|---|
| 2026.06.02 | ₩257,813 | ₩259,659 | ₩249,988 | ₩255,245 | -1.00% | 440.2만 |
|---|
| 2026.06.01 | ₩259,458 | ₩262,695 | ₩255,940 | ₩262,321 | +1.10% | 468.2만 |
|---|
| 2026.05.29 | ₩235,341 | ₩244,544 | ₩234,217 | ₩243,166 | +3.32% | 501.9만 |
|---|
| 2026.05.28 | ₩231,167 | ₩237,882 | ₩229,656 | ₩234,699 | +1.53% | 351.6만 |
|---|
| 2026.05.27 | ₩233,281 | ₩236,705 | ₩232,037 | ₩232,933 | -0.15% | 199.5만 |
|---|
| 2026.05.26 | ₩236,130 | ₩236,571 | ₩233,816 | ₩234,284 | -0.78% | 216.2만 |
|---|
| 2026.05.22 | ₩236,826 | ₩240,384 | ₩234,592 | ₩235,354 | -0.62% | 200만 |
|---|
| 2026.05.21 | ₩235,582 | ₩236,799 | ₩231,047 | ₩235,796 | +0.09% | 246.7만 |
|---|
| 2026.05.20 | ₩235,769 | ₩240,986 | ₩233,214 | ₩240,624 | +2.06% | 313.2만 |
|---|
| 2026.05.19 | ₩246,430 | ₩247,941 | ₩238,792 | ₩239,166 | -2.95% | 587.7만 |
|---|
| 2026.05.18 | ₩224,426 | ₩234,525 | ₩223,877 | ₩233,575 | +4.08% | 314만 |
|---|
| 2026.05.15 | ₩225,295 | ₩227,088 | ₩222,807 | ₩226,700 | +0.62% | 361.9만 |
|---|
| 2026.05.14 | ₩215,317 | ₩221,015 | ₩214,126 | ₩219,610 | +1.99% | 345.4만 |
|---|
| 2026.05.13 | ₩217,109 | ₩217,617 | ₩212,120 | ₩215,116 | -0.92% | 504.5만 |
|---|
| 2026.05.12 | ₩227,984 | ₩227,984 | ₩221,510 | ₩223,744 | -1.86% | 289.7만 |
|---|
| 2026.05.11 | ₩231,729 | ₩232,518 | ₩225,790 | ₩227,529 | -1.81% | 279.2만 |
|---|
| 2026.05.08 | ₩233,161 | ₩233,201 | ₩228,586 | ₩232,345 | -0.35% | 370.6만 |
|---|
| 2026.05.07 | ₩235,568 | ₩240,812 | ₩233,575 | ₩233,696 | -0.79% | 442.9만 |
|---|
| 2026.05.06 | ₩238,886 | ₩238,886 | ₩230,713 | ₩231,582 | -3.06% | 624.6만 |
|---|
| 2026.05.05 | ₩228,760 | ₩231,555 | ₩225,924 | ₩230,592 | +0.80% | 294.3만 |
|---|
| 2026.05.04 | ₩230,231 | ₩232,733 | ₩229,081 | ₩229,295 | -0.41% | 301.6만 |
|---|
| 2026.05.01 | ₩230,927 | ₩232,505 | ₩226,727 | ₩228,412 | -1.09% | 292만 |
|---|
| 2026.04.30 | ₩228,158 | ₩229,790 | ₩225,590 | ₩226,713 | -0.63% | 315.8만 |
|---|
| 2026.04.29 | ₩229,402 | ₩229,495 | ₩226,165 | ₩227,529 | -0.82% | 335.1만 |
|---|
| 2026.04.28 | ₩232,786 | ₩234,819 | ₩231,609 | ₩232,064 | -0.31% | 276.1만 |
|---|
| 2026.04.27 | ₩234,953 | ₩236,866 | ₩231,743 | ₩231,997 | -1.26% | 332.8만 |
|---|
| 2026.04.24 | ₩234,217 | ₩235,194 | ₩229,482 | ₩234,431 | +0.09% | 684.6만 |
|---|
| 2026.04.23 | ₩221,991 | ₩225,108 | ₩216,694 | ₩218,366 | -1.63% | 731.5만 |
|---|
| 2026.04.22 | ₩232,452 | ₩236,625 | ₩231,983 | ₩232,773 | +0.14% | 342.4만 |
|---|
| 2026.04.21 | ₩238,029 | ₩241,668 | ₩235,715 | ₩236,010 | -0.85% | 312.8만 |
|---|
| 2026.04.20 | ₩238,217 | ₩241,200 | ₩236,839 | ₩239,354 | +0.48% | 320.1만 |
|---|
| 2026.04.17 | ₩250,402 | ₩252,141 | ₩240,852 | ₩242,403 | -3.19% | 664.8만 |
|---|
| 2026.04.16 | ₩240,156 | ₩240,705 | ₩236,424 | ₩237,307 | -1.19% | 515만 |
|---|
| 2026.04.15 | ₩228,693 | ₩232,492 | ₩227,596 | ₩231,274 | +1.13% | 268.8만 |
|---|
| 2026.04.14 | ₩227,409 | ₩229,736 | ₩223,302 | ₩224,466 | -1.29% | 310.1만 |
|---|
| 2026.04.13 | ₩217,912 | ₩227,141 | ₩217,591 | ₩226,820 | +4.09% | 331.1만 |
|---|
| 2026.04.10 | ₩222,419 | ₩222,419 | ₩216,574 | ₩218,166 | -1.91% | 528만 |
|---|
| 2026.04.09 | ₩222,406 | ₩222,567 | ₩214,902 | ₩220,038 | -1.06% | 526.1만 |
|---|
| 2026.04.08 | ₩237,735 | ₩237,963 | ₩226,058 | ₩226,299 | -4.81% | 364.3만 |
|---|
| 2026.04.07 | ₩227,690 | ₩227,971 | ₩222,874 | ₩226,700 | -0.43% | 219.6만 |
|---|
| 2026.04.06 | ₩229,937 | ₩230,780 | ₩226,780 | ₩228,894 | -0.45% | 142.4만 |
|---|
| 2026.04.02 | ₩225,081 | ₩230,753 | ₩223,276 | ₩229,763 | +2.08% | 285.2만 |
|---|
| 2026.04.01 | ₩231,382 | ₩231,703 | ₩226,379 | ₩229,215 | -0.94% | 231.2만 |
|---|
| 2026.03.31 | ₩226,606 | ₩231,288 | ₩224,627 | ₩229,014 | +1.06% | 232.4만 |
|---|
| 2026.03.30 | ₩223,115 | ₩227,930 | ₩222,152 | ₩225,108 | +0.89% | 267.3만 |
|---|
| 2026.03.27 | ₩223,663 | ₩223,918 | ₩219,062 | ₩219,396 | -1.91% | 223.9만 |
|---|
| 2026.03.26 | ₩224,346 | ₩228,666 | ₩222,446 | ₩223,490 | -0.38% | 372만 |
|---|
| 2026.03.25 | ₩231,355 | ₩232,559 | ₩224,907 | ₩225,991 | -2.32% | 245만 |
|---|
| 2026.03.24 | ₩230,365 | ₩230,940 | ₩226,406 | ₩228,733 | -0.71% | 359만 |
|---|
| 2026.03.23 | ₩241,855 | ₩242,738 | ₩236,879 | ₩238,310 | -1.47% | 242만 |
|---|
| 2026.03.20 | ₩236,812 | ₩238,136 | ₩233,415 | ₩235,154 | -0.70% | 568.7만 |
|---|
| 2026.03.19 | ₩246,697 | ₩249,881 | ₩245,039 | ₩247,473 | +0.31% | 332.9만 |
|---|
| 2026.03.18 | ₩253,706 | ₩255,459 | ₩245,707 | ₩245,774 | -3.13% | 231.2만 |
|---|
| 2026.03.17 | ₩254,723 | ₩258,080 | ₩253,118 | ₩254,308 | -0.16% | 179.4만 |
|---|
| 2026.03.16 | ₩254,937 | ₩256,676 | ₩253,706 | ₩256,328 | +0.55% | 181.3만 |
|---|
| 2026.03.13 | ₩256,649 | ₩258,495 | ₩252,997 | ₩254,068 | -1.01% | 173.2만 |
|---|
| 2026.03.12 | ₩257,345 | ₩260,488 | ₩254,589 | ₩254,817 | -0.98% | 234.5만 |
|---|
| 2026.03.11 | ₩260,140 | ₩261,893 | ₩252,476 | ₩255,780 | -1.68% | 321.9만 |
|---|
| 2026.03.10 | ₩267,390 | ₩267,604 | ₩259,003 | ₩261,946 | -2.04% | 264.9만 |
|---|
| 2026.03.09 | ₩267,497 | ₩269,517 | ₩264,126 | ₩267,658 | +0.06% | 305.9만 |
|---|
| 2026.03.06 | ₩265,063 | ₩270,534 | ₩263,966 | ₩270,534 | +2.06% | 242.8만 |
|---|
| 2026.03.05 | ₩260,475 | ₩268,086 | ₩260,475 | ₩266,828 | +2.44% | 338.9만 |
|---|
| 2026.03.04 | ₩258,803 | ₩263,645 | ₩258,254 | ₩261,612 | +1.09% | 352.8만 |
|---|
| 2026.03.03 | ₩251,392 | ₩263,391 | ₩251,392 | ₩262,615 | +4.46% | 681.7만 |
|---|
| 2026.03.02 | ₩261,973 | ₩264,996 | ₩260,234 | ₩262,187 | +0.08% | 350.9만 |
|---|
| 2026.02.27 | ₩268,260 | ₩271,336 | ₩265,798 | ₩269,571 | +0.49% | 262.5만 |
|---|
| 2026.02.26 | ₩270,681 | ₩275,550 | ₩269,423 | ₩273,784 | +1.15% | 226.6만 |
|---|
| 2026.02.25 | ₩264,113 | ₩265,959 | ₩260,916 | ₩265,183 | +0.41% | 279.9만 |
|---|
| 2026.02.24 | ₩260,702 | ₩265,745 | ₩258,468 | ₩262,789 | +0.80% | 294.7만 |
|---|
| 2026.02.23 | ₩266,347 | ₩266,481 | ₩262,254 | ₩263,123 | -1.21% | 211.8만 |
|---|
| 2026.02.20 | ₩269,036 | ₩274,654 | ₩268,019 | ₩270,988 | +0.73% | 165.7만 |
|---|
| 2026.02.19 | ₩271,015 | ₩271,804 | ₩267,350 | ₩267,872 | -1.16% | 185.7만 |
|---|
| 2026.02.18 | ₩269,958 | ₩275,282 | ₩269,102 | ₩274,480 | +1.67% | 175.3만 |
|---|
| 2026.02.17 | ₩270,346 | ₩272,259 | ₩266,360 | ₩269,490 | -0.32% | 165.4만 |
|---|
| 2026.02.13 | ₩275,443 | ₩276,780 | ₩272,166 | ₩273,583 | -0.68% | 259.1만 |
|---|
| 2026.02.12 | ₩271,885 | ₩273,463 | ₩268,019 | ₩272,527 | +0.24% | 373.1만 |
|---|
| 2026.02.11 | ₩276,125 | ₩277,998 | ₩267,230 | ₩271,069 | -1.83% | 361.9만 |
|---|
| 2026.02.10 | ₩281,609 | ₩284,886 | ₩281,502 | ₩283,856 | +0.80% | 361.2만 |
|---|
| 2026.02.09 | ₩276,620 | ₩281,796 | ₩273,904 | ₩281,449 | +1.75% | 357.6만 |
|---|
| 2026.02.06 | ₩268,086 | ₩272,219 | ₩267,163 | ₩271,992 | +1.46% | 305.1만 |
|---|
| 2026.02.05 | ₩268,460 | ₩271,885 | ₩263,618 | ₩264,060 | -1.64% | 449.2만 |
|---|
| 2026.02.04 | ₩255,485 | ₩267,792 | ₩253,104 | ₩267,096 | +4.54% | 663만 |
|---|
| 2026.02.03 | ₩269,383 | ₩270,467 | ₩260,916 | ₩263,899 | -2.04% | 815.2만 |
|---|
| 2026.02.02 | ₩274,988 | ₩277,623 | ₩272,380 | ₩277,195 | +0.80% | 626.2만 |
|---|
| 2026.01.30 | ₩272,634 | ₩273,396 | ₩268,808 | ₩268,915 | -1.36% | 626.5만 |
|---|
| 2026.01.29 | ₩266,240 | ₩269,450 | ₩260,996 | ₩267,805 | +0.59% | 948.5만 |
|---|
| 2026.01.28 | ₩315,090 | ₩316,802 | ₩312,963 | ₩315,825 | +0.23% | 217.3만 |
|---|
| 2026.01.27 | ₩316,521 | ₩318,247 | ₩310,769 | ₩312,923 | -1.14% | 201.5만 |
|---|
| 2026.01.26 | ₩314,060 | ₩321,015 | ₩313,164 | ₩320,922 | +2.18% | 231.4만 |
|---|
| 2026.01.23 | ₩306,114 | ₩314,127 | ₩306,074 | ₩309,084 | +0.97% | 404.6만 |
|---|
| 2026.01.22 | ₩295,788 | ₩303,145 | ₩295,467 | ₩302,770 | +2.36% | 339.9만 |
|---|
| 2026.01.21 | ₩298,998 | ₩302,917 | ₩296,564 | ₩301,098 | +0.70% | 315.4만 |
|---|
| 2026.01.20 | ₩300,670 | ₩305,700 | ₩300,670 | ₩303,533 | +0.95% | 259.9만 |
|---|
| 2026.01.16 | ₩314,100 | ₩314,341 | ₩310,207 | ₩312,455 | -0.52% | 188.3만 |
|---|
| 2026.01.15 | ₩318,193 | ₩320,815 | ₩314,889 | ₩315,464 | -0.86% | 208만 |
|---|
| 2026.01.14 | ₩328,051 | ₩328,961 | ₩316,588 | ₩319,531 | -2.60% | 220.6만 |
|---|
| 2026.01.13 | ₩340,933 | ₩342,297 | ₩328,921 | ₩330,526 | -3.05% | 228만 |
|---|
| 2026.01.12 | ₩332,479 | ₩333,803 | ₩330,365 | ₩332,853 | +0.11% | 133.5만 |
|---|
| 2026.01.09 | ₩331,328 | ₩332,024 | ₩325,871 | ₩330,539 | -0.24% | 173.8만 |
|---|
| 2026.01.08 | ₩322,714 | ₩324,079 | ₩321,283 | ₩322,407 | -0.10% | 134.9만 |
|---|
| 2026.01.07 | ₩324,105 | ₩327,918 | ₩322,300 | ₩325,617 | +0.47% | 143.4만 |
|---|
| 2026.01.06 | ₩316,360 | ₩319,196 | ₩313,725 | ₩318,327 | +0.62% | 163.9만 |
|---|
| 2026.01.05 | ₩318,447 | ₩324,012 | ₩317,578 | ₩321,617 | +1.00% | 141.6만 |
|---|
| 2026.01.02 | ₩324,319 | ₩324,627 | ₩313,873 | ₩316,909 | -2.28% | 147.3만 |
|---|
| 2025.12.31 | ₩326,995 | ₩328,399 | ₩324,734 | ₩324,921 | -0.63% | 68만 |
|---|
| 2025.12.30 | ₩327,195 | ₩328,988 | ₩327,061 | ₩327,168 | -0.01% | 64.9만 |
|---|
| 2025.12.29 | ₩328,560 | ₩329,790 | ₩327,409 | ₩329,108 | +0.17% | 82.1만 |
|---|
| 2025.12.26 | ₩328,600 | ₩329,844 | ₩327,476 | ₩329,804 | +0.37% | 49.2만 |
|---|
| 2025.12.24 | ₩329,523 | ₩329,549 | ₩326,419 | ₩328,519 | -0.30% | 38.3만 |
|---|
| 2025.12.23 | ₩329,028 | ₩329,389 | ₩326,540 | ₩327,663 | -0.41% | 87만 |
|---|
| 2025.12.22 | ₩328,948 | ₩329,670 | ₩326,674 | ₩328,118 | -0.25% | 115.3만 |
|---|
| 2025.12.19 | ₩325,817 | ₩328,386 | ₩324,854 | ₩326,821 | +0.31% | 156.7만 |
|---|
| 2025.12.18 | ₩326,018 | ₩329,509 | ₩325,630 | ₩326,794 | +0.24% | 126.3만 |
|---|
| 2025.12.17 | ₩323,169 | ₩327,088 | ₩322,433 | ₩322,928 | -0.07% | 115.2만 |
|---|
| 2025.12.16 | ₩324,319 | ₩327,382 | ₩321,163 | ₩325,924 | +0.49% | 178.5만 |
|---|
| 2025.12.15 | ₩331,208 | ₩331,650 | ₩324,935 | ₩327,035 | -1.26% | 210.5만 |
|---|
| 2025.12.12 | ₩329,817 | ₩331,088 | ₩326,486 | ₩327,490 | -0.71% | 128.4만 |
|---|
| 2025.12.11 | ₩327,235 | ₩331,569 | ₩327,048 | ₩330,914 | +1.12% | 151.5만 |
|---|
| 2025.12.10 | ₩325,349 | ₩330,352 | ₩323,838 | ₩328,894 | +1.09% | 89.7만 |
|---|
| 2025.12.09 | ₩324,788 | ₩327,409 | ₩324,306 | ₩326,553 | +0.54% | 84만 |
|---|
| 2025.12.08 | ₩328,145 | ₩328,747 | ₩324,547 | ₩325,015 | -0.95% | 175.1만 |
|---|
| 2025.12.05 | ₩330,151 | ₩334,793 | ₩329,737 | ₩330,740 | +0.18% | 140.8만 |
|---|
| 2025.12.04 | ₩332,532 | ₩332,880 | ₩327,597 | ₩328,346 | -1.26% | 170.7만 |
|---|
| 2025.12.03 | ₩322,473 | ₩326,660 | ₩321,550 | ₩326,139 | +1.14% | 152.7만 |
|---|
| 2025.12.02 | ₩322,821 | ₩325,068 | ₩322,286 | ₩323,330 | +0.16% | 162.6만 |
|---|
| 2025.12.01 | ₩323,102 | ₩326,513 | ₩322,580 | ₩323,811 | +0.22% | 135.3만 |
|---|
| 2025.11.28 | ₩321,484 | ₩324,707 | ₩320,962 | ₩323,370 | +0.59% | 62.9만 |
|---|
| 2025.11.26 | ₩319,156 | ₩322,286 | ₩317,939 | ₩321,056 | +0.60% | 151.2만 |
|---|
| 2025.11.25 | ₩315,304 | ₩319,076 | ₩313,110 | ₩318,166 | +0.91% | 203.1만 |
|---|
| 2025.11.24 | ₩320,133 | ₩320,440 | ₩317,190 | ₩318,741 | -0.43% | 185.7만 |
|---|
| 2025.11.21 | ₩317,685 | ₩319,557 | ₩314,006 | ₩316,615 | -0.34% | 176.3만 |
|---|
| 2025.11.20 | ₩321,912 | ₩322,500 | ₩312,348 | ₩312,923 | -2.79% | 209.2만 |
|---|
| 2025.11.19 | ₩320,480 | ₩321,096 | ₩316,534 | ₩318,313 | -0.68% | 118.4만 |
|---|
| 2025.11.18 | ₩319,089 | ₩321,617 | ₩316,093 | ₩318,340 | -0.23% | 140만 |
|---|
| 2025.11.17 | ₩324,573 | ₩324,788 | ₩317,350 | ₩319,557 | -1.55% | 241만 |
|---|
| 2025.11.14 | ₩325,884 | ₩330,740 | ₩325,149 | ₩327,757 | +0.57% | 252.3만 |
|---|
| 2025.11.13 | ₩338,953 | ₩340,598 | ₩336,826 | ₩336,893 | -0.61% | 83.2만 |
|---|
| 2025.11.12 | ₩338,659 | ₩341,361 | ₩337,468 | ₩338,873 | +0.06% | 117만 |
|---|
| 2025.11.11 | ₩337,227 | ₩340,571 | ₩336,104 | ₩340,264 | +0.90% | 94.1만 |
|---|
| 2025.11.10 | ₩336,452 | ₩336,853 | ₩333,656 | ₩336,759 | +0.09% | 102.8만 |
|---|
| 2025.11.07 | ₩334,686 | ₩337,040 | ₩333,094 | ₩337,027 | +0.70% | 112.8만 |
|---|
| 2025.11.06 | ₩344,905 | ₩345,775 | ₩335,729 | ₩339,595 | -1.54% | 129.1만 |
|---|
| 2025.11.05 | ₩347,059 | ₩353,265 | ₩346,751 | ₩349,199 | +0.62% | 98.4만 |
|---|
| 2025.11.04 | ₩346,016 | ₩348,263 | ₩345,534 | ₩347,300 | +0.37% | 132.8만 |
|---|
| 2025.11.03 | ₩353,158 | ₩355,646 | ₩350,256 | ₩353,078 | -0.02% | 117.2만 |
|---|
| 2025.10.31 | ₩346,497 | ₩349,079 | ₩345,293 | ₩347,795 | +0.37% | 197.2만 |
|---|
| 2025.10.30 | ₩346,524 | ₩352,155 | ₩346,283 | ₩346,698 | +0.05% | 144.6만 |
|---|
| 2025.10.29 | ₩353,961 | ₩354,108 | ₩346,350 | ₩347,300 | -1.88% | 202만 |
|---|
| 2025.10.28 | ₩363,712 | ₩365,705 | ₩361,211 | ₩361,238 | -0.68% | 146.4만 |
|---|
| 2025.10.27 | ₩364,501 | ₩366,709 | ₩362,776 | ₩364,047 | -0.12% | 197.1만 |
|---|
| 2025.10.24 | ₩369,892 | ₩369,905 | ₩359,686 | ₩360,555 | -2.52% | 220.7만 |
|---|
| 2025.10.23 | ₩361,050 | ₩376,366 | ₩361,050 | ₩372,567 | +3.19% | 236.7만 |
|---|
| 2025.10.22 | ₩370,628 | ₩372,995 | ₩366,441 | ₩369,477 | -0.31% | 315.4만 |
|---|
| 2025.10.21 | ₩369,972 | ₩375,617 | ₩369,237 | ₩375,149 | +1.40% | 202.1만 |
|---|
| 2025.10.20 | ₩367,765 | ₩373,704 | ₩367,765 | ₩371,738 | +1.08% | 146.5만 |
|---|
| 2025.10.17 | ₩358,402 | ₩365,197 | ₩357,960 | ₩365,036 | +1.85% | 118.7만 |
|---|
| 2025.10.16 | ₩366,615 | ₩369,531 | ₩359,632 | ₩360,810 | -1.58% | 124.8만 |
|---|
| 2025.10.15 | ₩363,164 | ₩365,090 | ₩360,168 | ₩363,351 | +0.05% | 95.6만 |
|---|
| 2025.10.14 | ₩355,727 | ₩363,311 | ₩353,854 | ₩361,853 | +1.72% | 104.1만 |
|---|
| 2025.10.13 | ₩357,666 | ₩360,943 | ₩355,352 | ₩360,917 | +0.91% | 78.4만 |
|---|
| 2025.10.10 | ₩368,996 | ₩369,357 | ₩355,111 | ₩355,178 | -3.74% | 132.8만 |
|---|