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 | ₩286,065 | ₩288,662 | ₩285,369 | ₩287,457 | +0.49% | 223.6만 |
| 2026.10.08 | ₩282,278 | ₩285,490 | ₩275,586 | ₩284,272 | +0.71% | 225.4만 |
| 2026.10.07 | ₩281,836 | ₩283,121 | ₩278,651 | ₩281,234 | -0.21% | 199.2만 |
| 2026.10.06 | ₩284,031 | ₩285,998 | ₩281,153 | ₩281,675 | -0.83% | 164.5만 |
| 2026.10.05 | ₩279,199 | ₩282,425 | ₩276,322 | ₩278,035 | -0.42% | 134.7만 |
| 2026.10.02 | ₩281,073 | ₩281,475 | ₩276,188 | ₩279,146 | -0.69% | 141.2만 |
| 2026.10.01 | ₩286,507 | ₩287,377 | ₩279,855 | ₩282,117 | -1.53% | 196.8만 |
| 2026.09.30 | ₩279,721 | ₩283,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,025 |
| -0.25% |
| 243.9만 |
| 2026.09.29 | ₩279,869 | ₩282,813 | ₩279,213 | ₩282,197 | +0.83% | 237만 |
|---|
| 2026.09.28 | ₩273,739 | ₩281,542 | ₩271,919 | ₩280,136 | +2.34% | 205.5만 |
|---|
| 2026.09.25 | ₩281,274 | ₩284,727 | ₩280,377 | ₩281,970 | +0.25% | 155.7만 |
|---|
| 2026.09.24 | ₩281,060 | ₩281,983 | ₩277,660 | ₩279,869 | -0.42% | 117.2만 |
|---|
| 2026.09.23 | ₩283,027 | ₩286,346 | ₩281,167 | ₩281,890 | -0.40% | 155.3만 |
|---|
| 2026.09.22 | ₩286,681 | ₩286,975 | ₩278,035 | ₩281,970 | -1.64% | 175.7만 |
|---|
| 2026.09.21 | ₩284,312 | ₩284,687 | ₩279,735 | ₩280,016 | -1.51% | 182.5만 |
|---|
| 2026.09.18 | ₩284,513 | ₩285,236 | ₩280,163 | ₩280,324 | -1.47% | 189만 |
|---|
| 2026.09.17 | ₩286,507 | ₩289,880 | ₩283,844 | ₩285,958 | -0.19% | 110.3만 |
|---|
| 2026.09.16 | ₩285,249 | ₩289,063 | ₩284,914 | ₩285,343 | +0.03% | 132.2만 |
|---|
| 2026.09.15 | ₩285,811 | ₩292,690 | ₩285,128 | ₩288,648 | +0.99% | 185.1만 |
|---|
| 2026.09.14 | ₩287,952 | ₩292,623 | ₩283,763 | ₩292,142 | +1.45% | 202.5만 |
|---|
| 2026.09.11 | ₩273,833 | ₩278,008 | ₩273,833 | ₩276,188 | +0.86% | 172만 |
|---|
| 2026.09.10 | ₩276,175 | ₩278,517 | ₩272,682 | ₩275,639 | -0.19% | 224만 |
|---|
| 2026.09.09 | ₩288,876 | ₩288,889 | ₩279,762 | ₩279,909 | -3.10% | 248.6만 |
|---|
| 2026.09.08 | ₩285,236 | ₩285,316 | ₩279,936 | ₩283,054 | -0.76% | 256.8만 |
|---|
| 2026.09.04 | ₩293,855 | ₩294,885 | ₩287,042 | ₩287,899 | -2.03% | 229.8만 |
|---|
| 2026.09.03 | ₩288,702 | ₩291,780 | ₩286,360 | ₩290,469 | +0.61% | 239만 |
|---|
| 2026.09.02 | ₩284,406 | ₩286,614 | ₩280,230 | ₩280,645 | -1.32% | 150.7만 |
|---|
| 2026.09.01 | ₩288,903 | ₩291,767 | ₩283,549 | ₩283,790 | -1.77% | 255.3만 |
|---|
| 2026.08.31 | ₩294,203 | ₩298,833 | ₩294,082 | ₩295,635 | +0.49% | 302.9만 |
|---|
| 2026.08.28 | ₩294,136 | ₩298,405 | ₩293,855 | ₩296,505 | +0.81% | 231.8만 |
|---|
| 2026.08.27 | ₩289,438 | ₩297,656 | ₩288,581 | ₩296,010 | +2.27% | 329.3만 |
|---|
| 2026.08.26 | ₩279,159 | ₩284,165 | ₩279,146 | ₩283,308 | +1.49% | 282.1만 |
|---|
| 2026.08.25 | ₩288,167 | ₩291,887 | ₩287,685 | ₩290,335 | +0.75% | 185만 |
|---|
| 2026.08.24 | ₩290,415 | ₩294,564 | ₩290,295 | ₩292,650 | +0.77% | 211.8만 |
|---|
| 2026.08.21 | ₩289,652 | ₩294,805 | ₩288,274 | ₩292,677 | +1.04% | 158만 |
|---|
| 2026.08.20 | ₩289,773 | ₩290,910 | ₩286,949 | ₩290,549 | +0.27% | 151.2만 |
|---|
| 2026.08.19 | ₩283,000 | ₩292,008 | ₩282,719 | ₩288,555 | +1.96% | 250.6만 |
|---|
| 2026.08.18 | ₩281,983 | ₩285,075 | ₩280,444 | ₩281,689 | -0.10% | 292.1만 |
|---|
| 2026.08.17 | ₩276,683 | ₩280,605 | ₩276,108 | ₩278,169 | +0.54% | 280.7만 |
|---|
| 2026.08.14 | ₩286,922 | ₩286,935 | ₩277,808 | ₩278,343 | -2.99% | 256.3만 |
|---|
| 2026.08.13 | ₩273,618 | ₩281,247 | ₩269,536 | ₩280,096 | +2.37% | 270.2만 |
|---|
| 2026.08.12 | ₩273,297 | ₩276,750 | ₩271,062 | ₩273,230 | -0.02% | 174.5만 |
|---|
| 2026.08.11 | ₩280,324 | ₩283,054 | ₩277,687 | ₩280,632 | +0.11% | 230만 |
|---|
| 2026.08.10 | ₩272,748 | ₩280,110 | ₩272,588 | ₩279,119 | +2.34% | 300.4만 |
|---|
| 2026.08.07 | ₩271,892 | ₩277,754 | ₩271,705 | ₩275,920 | +1.48% | 295.4만 |
|---|
| 2026.08.06 | ₩261,560 | ₩267,074 | ₩260,890 | ₩266,953 | +2.06% | 306.6만 |
|---|
| 2026.08.05 | ₩265,842 | ₩266,378 | ₩260,824 | ₩264,103 | -0.65% | 248.7만 |
|---|
| 2026.08.04 | ₩255,149 | ₩262,055 | ₩255,028 | ₩261,640 | +2.54% | 285.4만 |
|---|
| 2026.08.03 | ₩256,567 | ₩260,168 | ₩252,592 | ₩253,824 | -1.07% | 297.6만 |
|---|
| 2026.07.31 | ₩239,677 | ₩246,342 | ₩238,138 | ₩245,753 | +2.54% | 313.5만 |
|---|
| 2026.07.30 | ₩244,000 | ₩245,004 | ₩238,954 | ₩242,086 | -0.78% | 411.2만 |
|---|
| 2026.07.29 | ₩245,352 | ₩252,766 | ₩242,648 | ₩248,925 | +1.46% | 596.2만 |
|---|
| 2026.07.28 | ₩235,020 | ₩243,826 | ₩234,484 | ₩239,798 | +2.03% | 423.6만 |
|---|
| 2026.07.27 | ₩227,364 | ₩232,035 | ₩224,446 | ₩228,876 | +0.67% | 449.8만 |
|---|
| 2026.07.24 | ₩205,776 | ₩215,894 | ₩205,053 | ₩214,141 | +4.07% | 619.1만 |
|---|
| 2026.07.23 | ₩200,155 | ₩201,065 | ₩194,025 | ₩195,912 | -2.12% | 440.5만 |
|---|
| 2026.07.22 | ₩207,757 | ₩207,810 | ₩197,344 | ₩199,084 | -4.17% | 409.5만 |
|---|
| 2026.07.21 | ₩207,449 | ₩210,447 | ₩206,552 | ₩206,566 | -0.43% | 312.9만 |
|---|
| 2026.07.20 | ₩208,787 | ₩213,766 | ₩206,338 | ₩211,932 | +1.51% | 284.7만 |
|---|
| 2026.07.17 | ₩212,321 | ₩214,984 | ₩210,474 | ₩212,856 | +0.25% | 310.5만 |
|---|
| 2026.07.16 | ₩211,263 | ₩217,192 | ₩207,088 | ₩216,336 | +2.40% | 335.5만 |
|---|
| 2026.07.15 | ₩208,145 | ₩213,351 | ₩208,078 | ₩208,667 | +0.25% | 241.1만 |
|---|
| 2026.07.14 | ₩205,629 | ₩210,460 | ₩204,143 | ₩207,195 | +0.76% | 424.4만 |
|---|
| 2026.07.13 | ₩210,822 | ₩215,800 | ₩210,500 | ₩214,101 | +1.56% | 299.5만 |
|---|
| 2026.07.10 | ₩214,556 | ₩214,997 | ₩209,590 | ₩211,277 | -1.53% | 172만 |
|---|
| 2026.07.09 | ₩206,606 | ₩212,280 | ₩205,160 | ₩212,080 | +2.65% | 221.5만 |
|---|
| 2026.07.08 | ₩211,250 | ₩212,240 | ₩209,229 | ₩210,688 | -0.27% | 307.2만 |
|---|
| 2026.07.07 | ₩221,448 | ₩222,104 | ₩217,594 | ₩217,848 | -1.63% | 167.8만 |
|---|
| 2026.07.06 | ₩214,328 | ₩216,496 | ₩212,334 | ₩214,797 | +0.22% | 176.5만 |
|---|
| 2026.07.02 | ₩213,967 | ₩218,209 | ₩213,539 | ₩217,607 | +1.70% | 237.1만 |
|---|
| 2026.07.01 | ₩211,196 | ₩215,091 | ₩209,791 | ₩213,003 | +0.86% | 284.9만 |
|---|
| 2026.06.30 | ₩203,688 | ₩207,154 | ₩203,367 | ₩206,258 | +1.26% | 212.6만 |
|---|
| 2026.06.29 | ₩210,835 | ₩211,544 | ₩207,007 | ₩207,315 | -1.67% | 209.7만 |
|---|
| 2026.06.26 | ₩202,069 | ₩207,944 | ₩201,774 | ₩207,569 | +2.72% | 223만 |
|---|
| 2026.06.25 | ₩200,650 | ₩204,170 | ₩198,161 | ₩198,161 | -1.24% | 268.5만 |
|---|
| 2026.06.24 | ₩203,420 | ₩206,579 | ₩202,657 | ₩204,438 | +0.50% | 207.6만 |
|---|
| 2026.06.23 | ₩207,074 | ₩207,743 | ₩204,237 | ₩205,281 | -0.87% | 268.2만 |
|---|
| 2026.06.22 | ₩201,332 | ₩204,585 | ₩199,673 | ₩200,101 | -0.61% | 277.1만 |
|---|
| 2026.06.18 | ₩209,523 | ₩209,590 | ₩206,285 | ₩207,743 | -0.85% | 303.7만 |
|---|
| 2026.06.17 | ₩221,154 | ₩222,385 | ₩212,521 | ₩212,521 | -3.90% | 266만 |
|---|
| 2026.06.16 | ₩223,924 | ₩225,102 | ₩220,257 | ₩221,381 | -1.14% | 166.7만 |
|---|
| 2026.06.15 | ₩222,867 | ₩224,915 | ₩219,762 | ₩219,936 | -1.32% | 166.4만 |
|---|
| 2026.06.12 | ₩217,420 | ₩219,990 | ₩214,181 | ₩219,735 | +1.06% | 250.4만 |
|---|
| 2026.06.11 | ₩219,280 | ₩221,448 | ₩214,703 | ₩219,013 | -0.12% | 424.2만 |
|---|
| 2026.06.10 | ₩227,658 | ₩232,677 | ₩226,722 | ₩227,926 | +0.12% | 314.3만 |
|---|
| 2026.06.09 | ₩239,262 | ₩241,832 | ₩235,997 | ₩239,463 | +0.08% | 322.8만 |
|---|
| 2026.06.08 | ₩244,388 | ₩245,820 | ₩243,050 | ₩243,478 | -0.37% | 218.7만 |
|---|
| 2026.06.05 | ₩255,202 | ₩257,143 | ₩245,994 | ₩247,292 | -3.10% | 382.2만 |
|---|
| 2026.06.04 | ₩257,384 | ₩257,611 | ₩250,277 | ₩250,464 | -2.69% | 392.6만 |
|---|
| 2026.06.03 | ₩247,788 | ₩248,952 | ₩240,935 | ₩241,805 | -2.41% | 263.5만 |
|---|
| 2026.06.02 | ₩257,959 | ₩259,806 | ₩250,130 | ₩255,390 | -1.00% | 440.2만 |
|---|
| 2026.06.01 | ₩259,606 | ₩262,844 | ₩256,086 | ₩262,470 | +1.10% | 468.2만 |
|---|
| 2026.05.29 | ₩235,475 | ₩244,683 | ₩234,350 | ₩243,304 | +3.32% | 501.9만 |
|---|
| 2026.05.28 | ₩231,299 | ₩238,017 | ₩229,786 | ₩234,832 | +1.53% | 351.6만 |
|---|
| 2026.05.27 | ₩233,413 | ₩236,840 | ₩232,169 | ₩233,065 | -0.15% | 199.5만 |
|---|
| 2026.05.26 | ₩236,264 | ₩236,706 | ₩233,949 | ₩234,417 | -0.78% | 216.2만 |
|---|
| 2026.05.22 | ₩236,960 | ₩240,520 | ₩234,725 | ₩235,488 | -0.62% | 200만 |
|---|
| 2026.05.21 | ₩235,715 | ₩236,933 | ₩231,178 | ₩235,930 | +0.09% | 246.7만 |
|---|
| 2026.05.20 | ₩235,903 | ₩241,123 | ₩233,347 | ₩240,761 | +2.06% | 313.2만 |
|---|
| 2026.05.19 | ₩246,570 | ₩248,082 | ₩238,928 | ₩239,302 | -2.95% | 587.7만 |
|---|
| 2026.05.18 | ₩224,553 | ₩234,658 | ₩224,005 | ₩233,708 | +4.08% | 314만 |
|---|
| 2026.05.15 | ₩225,423 | ₩227,217 | ₩222,934 | ₩226,829 | +0.62% | 361.9만 |
|---|
| 2026.05.14 | ₩215,439 | ₩221,141 | ₩214,248 | ₩219,735 | +1.99% | 345.4만 |
|---|
| 2026.05.13 | ₩217,232 | ₩217,741 | ₩212,240 | ₩215,238 | -0.92% | 504.5만 |
|---|
| 2026.05.12 | ₩228,113 | ₩228,113 | ₩221,636 | ₩223,871 | -1.86% | 289.7만 |
|---|
| 2026.05.11 | ₩231,861 | ₩232,651 | ₩225,919 | ₩227,658 | -1.81% | 279.2만 |
|---|
| 2026.05.08 | ₩233,293 | ₩233,333 | ₩228,716 | ₩232,477 | -0.35% | 370.6만 |
|---|
| 2026.05.07 | ₩235,702 | ₩240,949 | ₩233,708 | ₩233,828 | -0.79% | 442.9만 |
|---|
| 2026.05.06 | ₩239,021 | ₩239,021 | ₩230,844 | ₩231,714 | -3.06% | 624.6만 |
|---|
| 2026.05.05 | ₩228,890 | ₩231,687 | ₩226,052 | ₩230,723 | +0.80% | 294.3만 |
|---|
| 2026.05.04 | ₩230,362 | ₩232,865 | ₩229,211 | ₩229,425 | -0.41% | 301.6만 |
|---|
| 2026.05.01 | ₩231,058 | ₩232,637 | ₩226,855 | ₩228,542 | -1.09% | 292만 |
|---|
| 2026.04.30 | ₩228,287 | ₩229,920 | ₩225,718 | ₩226,842 | -0.63% | 315.8만 |
|---|
| 2026.04.29 | ₩229,532 | ₩229,626 | ₩226,293 | ₩227,658 | -0.82% | 335.1만 |
|---|
| 2026.04.28 | ₩232,918 | ₩234,953 | ₩231,740 | ₩232,196 | -0.31% | 276.1만 |
|---|
| 2026.04.27 | ₩235,086 | ₩237,000 | ₩231,874 | ₩232,129 | -1.26% | 332.8만 |
|---|
| 2026.04.24 | ₩234,350 | ₩235,327 | ₩229,612 | ₩234,564 | +0.09% | 684.6만 |
|---|
| 2026.04.23 | ₩222,118 | ₩225,236 | ₩216,818 | ₩218,491 | -1.63% | 731.5만 |
|---|
| 2026.04.22 | ₩232,584 | ₩236,759 | ₩232,115 | ₩232,905 | +0.14% | 342.4만 |
|---|
| 2026.04.21 | ₩238,165 | ₩241,805 | ₩235,849 | ₩236,144 | -0.85% | 312.8만 |
|---|
| 2026.04.20 | ₩238,352 | ₩241,337 | ₩236,974 | ₩239,490 | +0.48% | 320.1만 |
|---|
| 2026.04.17 | ₩250,545 | ₩252,285 | ₩240,989 | ₩242,541 | -3.19% | 664.8만 |
|---|
| 2026.04.16 | ₩240,293 | ₩240,841 | ₩236,559 | ₩237,442 | -1.19% | 515만 |
|---|
| 2026.04.15 | ₩228,823 | ₩232,624 | ₩227,725 | ₩231,406 | +1.13% | 268.8만 |
|---|
| 2026.04.14 | ₩227,538 | ₩229,867 | ₩223,429 | ₩224,594 | -1.29% | 310.1만 |
|---|
| 2026.04.13 | ₩218,035 | ₩227,270 | ₩217,714 | ₩226,949 | +4.09% | 331.1만 |
|---|
| 2026.04.10 | ₩222,546 | ₩222,546 | ₩216,697 | ₩218,290 | -1.91% | 528만 |
|---|
| 2026.04.09 | ₩222,532 | ₩222,693 | ₩215,024 | ₩220,164 | -1.06% | 526.1만 |
|---|
| 2026.04.08 | ₩237,870 | ₩238,098 | ₩226,186 | ₩226,427 | -4.81% | 364.3만 |
|---|
| 2026.04.07 | ₩227,819 | ₩228,100 | ₩223,001 | ₩226,829 | -0.43% | 219.6만 |
|---|
| 2026.04.06 | ₩230,068 | ₩230,911 | ₩226,909 | ₩229,024 | -0.45% | 142.4만 |
|---|
| 2026.04.02 | ₩225,209 | ₩230,884 | ₩223,402 | ₩229,894 | +2.08% | 285.2만 |
|---|
| 2026.04.01 | ₩231,513 | ₩231,834 | ₩226,507 | ₩229,345 | -0.94% | 231.2만 |
|---|
| 2026.03.31 | ₩226,735 | ₩231,419 | ₩224,754 | ₩229,144 | +1.06% | 232.4만 |
|---|
| 2026.03.30 | ₩223,242 | ₩228,060 | ₩222,278 | ₩225,236 | +0.89% | 267.3만 |
|---|
| 2026.03.27 | ₩223,791 | ₩224,045 | ₩219,186 | ₩219,521 | -1.91% | 223.9만 |
|---|
| 2026.03.26 | ₩224,473 | ₩228,796 | ₩222,573 | ₩223,617 | -0.38% | 372만 |
|---|
| 2026.03.25 | ₩231,486 | ₩232,691 | ₩225,035 | ₩226,119 | -2.32% | 245만 |
|---|
| 2026.03.24 | ₩230,496 | ₩231,071 | ₩226,534 | ₩228,863 | -0.71% | 359만 |
|---|
| 2026.03.23 | ₩241,992 | ₩242,876 | ₩237,014 | ₩238,446 | -1.47% | 242만 |
|---|
| 2026.03.20 | ₩236,947 | ₩238,272 | ₩233,547 | ₩235,287 | -0.70% | 568.7만 |
|---|
| 2026.03.19 | ₩246,837 | ₩250,023 | ₩245,178 | ₩247,614 | +0.31% | 332.9만 |
|---|
| 2026.03.18 | ₩253,851 | ₩255,604 | ₩245,847 | ₩245,914 | -3.13% | 231.2만 |
|---|
| 2026.03.17 | ₩254,868 | ₩258,227 | ₩253,262 | ₩254,453 | -0.16% | 179.4만 |
|---|
| 2026.03.16 | ₩255,082 | ₩256,822 | ₩253,851 | ₩256,474 | +0.55% | 181.3만 |
|---|
| 2026.03.13 | ₩256,795 | ₩258,642 | ₩253,141 | ₩254,212 | -1.01% | 173.2만 |
|---|
| 2026.03.12 | ₩257,491 | ₩260,636 | ₩254,734 | ₩254,961 | -0.98% | 234.5만 |
|---|
| 2026.03.11 | ₩260,288 | ₩262,041 | ₩252,619 | ₩255,925 | -1.68% | 321.9만 |
|---|
| 2026.03.10 | ₩267,542 | ₩267,756 | ₩259,151 | ₩262,095 | -2.04% | 264.9만 |
|---|
| 2026.03.09 | ₩267,649 | ₩269,670 | ₩264,277 | ₩267,810 | +0.06% | 305.9만 |
|---|
| 2026.03.06 | ₩265,213 | ₩270,687 | ₩264,116 | ₩270,687 | +2.06% | 242.8만 |
|---|
| 2026.03.05 | ₩260,623 | ₩268,238 | ₩260,623 | ₩266,980 | +2.44% | 338.9만 |
|---|
| 2026.03.04 | ₩258,950 | ₩263,795 | ₩258,401 | ₩261,760 | +1.09% | 352.8만 |
|---|
| 2026.03.03 | ₩251,535 | ₩263,540 | ₩251,535 | ₩262,764 | +4.46% | 681.7만 |
|---|
| 2026.03.02 | ₩262,122 | ₩265,146 | ₩260,382 | ₩262,336 | +0.08% | 350.9만 |
|---|
| 2026.02.27 | ₩268,412 | ₩271,490 | ₩265,949 | ₩269,724 | +0.49% | 262.5만 |
|---|
| 2026.02.26 | ₩270,835 | ₩275,706 | ₩269,576 | ₩273,940 | +1.15% | 226.6만 |
|---|
| 2026.02.25 | ₩264,263 | ₩266,110 | ₩261,064 | ₩265,334 | +0.41% | 279.9만 |
|---|
| 2026.02.24 | ₩260,850 | ₩265,896 | ₩258,615 | ₩262,938 | +0.80% | 294.7만 |
|---|
| 2026.02.23 | ₩266,498 | ₩266,632 | ₩262,403 | ₩263,273 | -1.21% | 211.8만 |
|---|
| 2026.02.20 | ₩269,188 | ₩274,810 | ₩268,171 | ₩271,142 | +0.73% | 165.7만 |
|---|
| 2026.02.19 | ₩271,169 | ₩271,959 | ₩267,502 | ₩268,024 | -1.16% | 185.7만 |
|---|
| 2026.02.18 | ₩270,112 | ₩275,439 | ₩269,255 | ₩274,636 | +1.67% | 175.3만 |
|---|
| 2026.02.17 | ₩270,500 | ₩272,414 | ₩266,512 | ₩269,643 | -0.32% | 165.4만 |
|---|
| 2026.02.13 | ₩275,599 | ₩276,938 | ₩272,320 | ₩273,739 | -0.68% | 259.1만 |
|---|
| 2026.02.12 | ₩272,039 | ₩273,618 | ₩268,171 | ₩272,682 | +0.24% | 373.1만 |
|---|
| 2026.02.11 | ₩276,282 | ₩278,156 | ₩267,382 | ₩271,223 | -1.83% | 361.9만 |
|---|
| 2026.02.10 | ₩281,769 | ₩285,048 | ₩281,662 | ₩284,018 | +0.80% | 361.2만 |
|---|
| 2026.02.09 | ₩276,777 | ₩281,957 | ₩274,060 | ₩281,609 | +1.75% | 357.6만 |
|---|
| 2026.02.06 | ₩268,238 | ₩272,374 | ₩267,315 | ₩272,146 | +1.46% | 305.1만 |
|---|
| 2026.02.05 | ₩268,613 | ₩272,039 | ₩263,768 | ₩264,210 | -1.64% | 449.2만 |
|---|
| 2026.02.04 | ₩255,631 | ₩267,944 | ₩253,248 | ₩267,248 | +4.54% | 663만 |
|---|
| 2026.02.03 | ₩269,536 | ₩270,620 | ₩261,064 | ₩264,049 | -2.04% | 815.2만 |
|---|
| 2026.02.02 | ₩275,144 | ₩277,781 | ₩272,534 | ₩277,352 | +0.80% | 626.2만 |
|---|
| 2026.01.30 | ₩272,789 | ₩273,551 | ₩268,961 | ₩269,068 | -1.36% | 626.5만 |
|---|
| 2026.01.29 | ₩266,391 | ₩269,603 | ₩261,145 | ₩267,957 | +0.59% | 948.5만 |
|---|
| 2026.01.28 | ₩315,269 | ₩316,982 | ₩313,141 | ₩316,005 | +0.23% | 217.3만 |
|---|
| 2026.01.27 | ₩316,701 | ₩318,427 | ₩310,946 | ₩313,101 | -1.14% | 201.5만 |
|---|
| 2026.01.26 | ₩314,238 | ₩321,198 | ₩313,342 | ₩321,104 | +2.18% | 231.4만 |
|---|
| 2026.01.23 | ₩306,288 | ₩314,305 | ₩306,248 | ₩309,259 | +0.97% | 404.6만 |
|---|
| 2026.01.22 | ₩295,956 | ₩303,317 | ₩295,635 | ₩302,942 | +2.36% | 339.9만 |
|---|
| 2026.01.21 | ₩299,168 | ₩303,090 | ₩296,732 | ₩301,269 | +0.70% | 315.4만 |
|---|
| 2026.01.20 | ₩300,841 | ₩305,873 | ₩300,841 | ₩303,705 | +0.95% | 259.9만 |
|---|
| 2026.01.16 | ₩314,278 | ₩314,519 | ₩310,384 | ₩312,632 | -0.52% | 188.3만 |
|---|
| 2026.01.15 | ₩318,374 | ₩320,997 | ₩315,068 | ₩315,644 | -0.86% | 208만 |
|---|
| 2026.01.14 | ₩328,238 | ₩329,148 | ₩316,768 | ₩319,712 | -2.60% | 220.6만 |
|---|
| 2026.01.13 | ₩341,126 | ₩342,491 | ₩329,108 | ₩330,714 | -3.05% | 228만 |
|---|
| 2026.01.12 | ₩332,668 | ₩333,993 | ₩330,553 | ₩333,042 | +0.11% | 133.5만 |
|---|
| 2026.01.09 | ₩331,517 | ₩332,213 | ₩326,056 | ₩330,727 | -0.24% | 173.8만 |
|---|
| 2026.01.08 | ₩322,898 | ₩324,263 | ₩321,465 | ₩322,590 | -0.10% | 134.9만 |
|---|
| 2026.01.07 | ₩324,289 | ₩328,104 | ₩322,483 | ₩325,802 | +0.47% | 143.4만 |
|---|
| 2026.01.06 | ₩316,540 | ₩319,378 | ₩313,904 | ₩318,508 | +0.62% | 163.9만 |
|---|
| 2026.01.05 | ₩318,628 | ₩324,196 | ₩317,758 | ₩321,800 | +1.00% | 141.6만 |
|---|
| 2026.01.02 | ₩324,504 | ₩324,811 | ₩314,051 | ₩317,089 | -2.28% | 147.3만 |
|---|
| 2025.12.31 | ₩327,180 | ₩328,586 | ₩324,919 | ₩325,106 | -0.63% | 68만 |
|---|
| 2025.12.30 | ₩327,381 | ₩329,175 | ₩327,247 | ₩327,354 | -0.01% | 64.9만 |
|---|
| 2025.12.29 | ₩328,746 | ₩329,978 | ₩327,595 | ₩329,295 | +0.17% | 82.1만 |
|---|
| 2025.12.26 | ₩328,786 | ₩330,031 | ₩327,662 | ₩329,991 | +0.37% | 49.2만 |
|---|
| 2025.12.24 | ₩329,710 | ₩329,737 | ₩326,605 | ₩328,706 | -0.30% | 38.3만 |
|---|
| 2025.12.23 | ₩329,215 | ₩329,576 | ₩326,725 | ₩327,850 | -0.41% | 87만 |
|---|
| 2025.12.22 | ₩329,134 | ₩329,857 | ₩326,859 | ₩328,305 | -0.25% | 115.3만 |
|---|
| 2025.12.19 | ₩326,003 | ₩328,572 | ₩325,039 | ₩327,006 | +0.31% | 156.7만 |
|---|
| 2025.12.18 | ₩326,203 | ₩329,697 | ₩325,815 | ₩326,980 | +0.24% | 126.3만 |
|---|
| 2025.12.17 | ₩323,353 | ₩327,274 | ₩322,617 | ₩323,112 | -0.07% | 115.2만 |
|---|
| 2025.12.16 | ₩324,504 | ₩327,569 | ₩321,345 | ₩326,110 | +0.49% | 178.5만 |
|---|
| 2025.12.15 | ₩331,396 | ₩331,838 | ₩325,119 | ₩327,221 | -1.26% | 210.5만 |
|---|
| 2025.12.12 | ₩330,004 | ₩331,276 | ₩326,672 | ₩327,676 | -0.71% | 128.4만 |
|---|
| 2025.12.11 | ₩327,421 | ₩331,758 | ₩327,234 | ₩331,102 | +1.12% | 151.5만 |
|---|
| 2025.12.10 | ₩325,534 | ₩330,540 | ₩324,022 | ₩329,081 | +1.09% | 89.7만 |
|---|
| 2025.12.09 | ₩324,972 | ₩327,595 | ₩324,490 | ₩326,739 | +0.54% | 84만 |
|---|
| 2025.12.08 | ₩328,331 | ₩328,934 | ₩324,731 | ₩325,200 | -0.95% | 175.1만 |
|---|
| 2025.12.05 | ₩330,339 | ₩334,983 | ₩329,924 | ₩330,928 | +0.18% | 140.8만 |
|---|
| 2025.12.04 | ₩332,721 | ₩333,069 | ₩327,783 | ₩328,532 | -1.26% | 170.7만 |
|---|
| 2025.12.03 | ₩322,657 | ₩326,846 | ₩321,733 | ₩326,324 | +1.14% | 152.7만 |
|---|
| 2025.12.02 | ₩323,005 | ₩325,253 | ₩322,469 | ₩323,513 | +0.16% | 162.6만 |
|---|
| 2025.12.01 | ₩323,286 | ₩326,699 | ₩322,764 | ₩323,995 | +0.22% | 135.3만 |
|---|
| 2025.11.28 | ₩321,666 | ₩324,892 | ₩321,144 | ₩323,553 | +0.59% | 62.9만 |
|---|
| 2025.11.26 | ₩319,337 | ₩322,469 | ₩318,120 | ₩321,238 | +0.60% | 151.2만 |
|---|
| 2025.11.25 | ₩315,483 | ₩319,257 | ₩313,288 | ₩318,347 | +0.91% | 203.1만 |
|---|
| 2025.11.24 | ₩320,314 | ₩320,622 | ₩317,370 | ₩318,923 | -0.43% | 185.7만 |
|---|
| 2025.11.21 | ₩317,865 | ₩319,739 | ₩314,185 | ₩316,795 | -0.34% | 176.3만 |
|---|
| 2025.11.20 | ₩322,095 | ₩322,683 | ₩312,525 | ₩313,101 | -2.79% | 209.2만 |
|---|
| 2025.11.19 | ₩320,662 | ₩321,278 | ₩316,714 | ₩318,494 | -0.68% | 118.4만 |
|---|
| 2025.11.18 | ₩319,271 | ₩321,800 | ₩316,273 | ₩318,521 | -0.23% | 140만 |
|---|
| 2025.11.17 | ₩324,758 | ₩324,972 | ₩317,531 | ₩319,739 | -1.55% | 241만 |
|---|
| 2025.11.14 | ₩326,070 | ₩330,928 | ₩325,333 | ₩327,943 | +0.57% | 252.3만 |
|---|
| 2025.11.13 | ₩339,145 | ₩340,792 | ₩337,017 | ₩337,084 | -0.61% | 83.2만 |
|---|
| 2025.11.12 | ₩338,851 | ₩341,555 | ₩337,660 | ₩339,065 | +0.06% | 117만 |
|---|
| 2025.11.11 | ₩337,419 | ₩340,765 | ₩336,295 | ₩340,457 | +0.90% | 94.1만 |
|---|
| 2025.11.10 | ₩336,643 | ₩337,044 | ₩333,846 | ₩336,951 | +0.09% | 102.8만 |
|---|
| 2025.11.07 | ₩334,876 | ₩337,232 | ₩333,283 | ₩337,218 | +0.70% | 112.8만 |
|---|
| 2025.11.06 | ₩345,101 | ₩345,971 | ₩335,920 | ₩339,788 | -1.54% | 129.1만 |
|---|
| 2025.11.05 | ₩347,256 | ₩353,466 | ₩346,948 | ₩349,397 | +0.62% | 98.4만 |
|---|
| 2025.11.04 | ₩346,212 | ₩348,461 | ₩345,730 | ₩347,497 | +0.37% | 132.8만 |
|---|
| 2025.11.03 | ₩353,359 | ₩355,848 | ₩350,455 | ₩353,279 | -0.02% | 117.2만 |
|---|
| 2025.10.31 | ₩346,694 | ₩349,277 | ₩345,489 | ₩347,992 | +0.37% | 197.2만 |
|---|
| 2025.10.30 | ₩346,721 | ₩352,355 | ₩346,480 | ₩346,895 | +0.05% | 144.6만 |
|---|
| 2025.10.29 | ₩354,162 | ₩354,309 | ₩346,547 | ₩347,497 | -1.88% | 202만 |
|---|
| 2025.10.28 | ₩363,919 | ₩365,913 | ₩361,416 | ₩361,443 | -0.68% | 146.4만 |
|---|
| 2025.10.27 | ₩364,709 | ₩366,917 | ₩362,982 | ₩364,254 | -0.12% | 197.1만 |
|---|
| 2025.10.24 | ₩370,102 | ₩370,116 | ₩359,890 | ₩360,760 | -2.52% | 220.7만 |
|---|
| 2025.10.23 | ₩361,256 | ₩376,580 | ₩361,256 | ₩372,779 | +3.19% | 236.7만 |
|---|
| 2025.10.22 | ₩370,838 | ₩373,207 | ₩366,649 | ₩369,687 | -0.31% | 315.4만 |
|---|
| 2025.10.21 | ₩370,183 | ₩375,830 | ₩369,446 | ₩375,362 | +1.40% | 202.1만 |
|---|
| 2025.10.20 | ₩367,974 | ₩373,917 | ₩367,974 | ₩371,949 | +1.08% | 146.5만 |
|---|
| 2025.10.17 | ₩358,606 | ₩365,404 | ₩358,164 | ₩365,244 | +1.85% | 118.7만 |
|---|
| 2025.10.16 | ₩366,823 | ₩369,741 | ₩359,837 | ₩361,015 | -1.58% | 124.8만 |
|---|
| 2025.10.15 | ₩363,370 | ₩365,297 | ₩360,372 | ₩363,558 | +0.05% | 95.6만 |
|---|
| 2025.10.14 | ₩355,929 | ₩363,517 | ₩354,055 | ₩362,059 | +1.72% | 104.1만 |
|---|
| 2025.10.13 | ₩357,869 | ₩361,148 | ₩355,554 | ₩361,122 | +0.91% | 78.4만 |
|---|
| 2025.10.10 | ₩369,205 | ₩369,567 | ₩355,313 | ₩355,380 | -3.74% | 132.8만 |
|---|