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 | ₩286,194 | ₩288,791 | ₩285,497 | ₩287,586 | +0.49% | 223.6만 |
| 2026.10.08 | ₩282,404 | ₩285,618 | ₩275,709 | ₩284,399 | +0.71% | 225.4만 |
| 2026.10.07 | ₩281,962 | ₩283,248 | ₩278,776 | ₩281,360 | -0.21% | 199.2만 |
| 2026.10.06 | ₩284,158 | ₩286,127 | ₩281,280 | ₩281,802 | -0.83% | 164.5만 |
| 2026.10.05 | ₩279,325 | ₩282,552 | ₩276,446 | ₩278,160 | -0.42% | 134.7만 |
| 2026.10.02 | ₩281,199 | ₩281,601 | ₩276,312 | ₩279,271 | -0.69% | 141.2만 |
| 2026.10.01 | ₩286,635 | ₩287,506 | ₩279,981 | ₩282,244 | -1.53% | 196.8만 |
| 2026.09.30 | ₩279,847 | ₩283,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,151 |
| -0.25% |
| 243.9만 |
| 2026.09.29 | ₩279,994 | ₩282,940 | ₩279,338 | ₩282,324 | +0.83% | 237만 |
|---|
| 2026.09.28 | ₩273,862 | ₩281,668 | ₩272,041 | ₩280,262 | +2.34% | 205.5만 |
|---|
| 2026.09.25 | ₩281,400 | ₩284,855 | ₩280,503 | ₩282,096 | +0.25% | 155.7만 |
|---|
| 2026.09.24 | ₩281,186 | ₩282,110 | ₩277,785 | ₩279,994 | -0.42% | 117.2만 |
|---|
| 2026.09.22 | ₩286,810 | ₩287,104 | ₩278,200 | ₩282,096 | -1.64% | 172.9만 |
|---|
| 2026.09.21 | ₩284,440 | ₩284,814 | ₩279,860 | ₩280,141 | -1.51% | 182.5만 |
|---|
| 2026.09.18 | ₩284,640 | ₩285,363 | ₩280,289 | ₩280,449 | -1.47% | 189만 |
|---|
| 2026.09.16 | — | — | — | ₩285,471 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩288,778 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩292,273 | — | — |
|---|
| 2026.08.31 | ₩294,335 | ₩298,967 | ₩294,214 | ₩298,365 | +1.37% | 183.8만 |
|---|
| 2026.08.28 | ₩294,268 | ₩298,539 | ₩293,986 | ₩296,638 | +0.81% | 231.8만 |
|---|
| 2026.08.27 | ₩289,568 | ₩297,789 | ₩288,711 | ₩296,142 | +2.27% | 329.3만 |
|---|
| 2026.08.26 | ₩279,284 | ₩284,292 | ₩279,271 | ₩283,435 | +1.49% | 282.1만 |
|---|
| 2026.08.25 | ₩288,296 | ₩292,018 | ₩287,814 | ₩290,465 | +0.75% | 185만 |
|---|
| 2026.08.24 | ₩290,545 | ₩294,696 | ₩290,425 | ₩292,781 | +0.77% | 211.8만 |
|---|
| 2026.08.21 | ₩289,782 | ₩294,937 | ₩288,403 | ₩292,808 | +1.04% | 158만 |
|---|
| 2026.08.20 | ₩289,903 | ₩291,041 | ₩287,077 | ₩290,679 | +0.27% | 151.2만 |
|---|
| 2026.08.19 | ₩283,127 | ₩292,139 | ₩282,846 | ₩288,684 | +1.96% | 250.6만 |
|---|
| 2026.08.18 | ₩282,110 | ₩285,203 | ₩280,570 | ₩281,815 | -0.10% | 292.1만 |
|---|
| 2026.08.17 | ₩276,807 | ₩280,731 | ₩276,232 | ₩278,294 | +0.54% | 280.7만 |
|---|
| 2026.08.14 | ₩287,051 | ₩287,064 | ₩277,932 | ₩278,468 | -2.99% | 256.3만 |
|---|
| 2026.08.13 | ₩273,741 | ₩281,373 | ₩269,657 | ₩280,222 | +2.37% | 270.2만 |
|---|
| 2026.08.12 | ₩273,420 | ₩276,874 | ₩271,184 | ₩273,353 | -0.02% | 174.5만 |
|---|
| 2026.08.11 | ₩280,449 | ₩283,181 | ₩277,812 | ₩280,757 | +0.11% | 230만 |
|---|
| 2026.08.10 | ₩272,871 | ₩280,235 | ₩272,710 | ₩279,244 | +2.34% | 300.4만 |
|---|
| 2026.08.07 | ₩272,014 | ₩277,879 | ₩271,826 | ₩276,044 | +1.48% | 295.4만 |
|---|
| 2026.08.06 | ₩261,677 | ₩267,193 | ₩261,007 | ₩267,073 | +2.06% | 306.6만 |
|---|
| 2026.08.05 | ₩265,962 | ₩266,497 | ₩260,940 | ₩264,221 | -0.65% | 248.7만 |
|---|
| 2026.08.04 | ₩255,263 | ₩262,172 | ₩255,143 | ₩261,757 | +2.54% | 285.4만 |
|---|
| 2026.08.03 | ₩256,682 | ₩260,284 | ₩252,706 | ₩253,938 | -1.07% | 297.6만 |
|---|
| 2026.07.31 | ₩239,785 | ₩246,453 | ₩238,245 | ₩245,864 | +2.54% | 313.5만 |
|---|
| 2026.07.30 | ₩244,109 | ₩245,114 | ₩239,061 | ₩242,195 | -0.78% | 411.2만 |
|---|
| 2026.07.29 | ₩245,462 | ₩252,880 | ₩242,757 | ₩249,037 | +1.46% | 596.2만 |
|---|
| 2026.07.28 | ₩235,125 | ₩243,935 | ₩234,589 | ₩239,905 | +2.03% | 423.6만 |
|---|
| 2026.07.27 | ₩227,466 | ₩232,139 | ₩224,547 | ₩228,979 | +0.67% | 449.8만 |
|---|
| 2026.07.24 | ₩205,868 | ₩215,991 | ₩205,145 | ₩214,237 | +4.07% | 619.1만 |
|---|
| 2026.07.23 | ₩200,244 | ₩201,155 | ₩194,112 | ₩196,000 | -2.12% | 440.5만 |
|---|
| 2026.07.22 | ₩207,850 | ₩207,903 | ₩197,433 | ₩199,173 | -4.17% | 409.5만 |
|---|
| 2026.07.21 | ₩207,542 | ₩210,541 | ₩206,645 | ₩206,658 | -0.43% | 312.9만 |
|---|
| 2026.07.20 | ₩208,881 | ₩213,862 | ₩206,431 | ₩212,027 | +1.51% | 284.7만 |
|---|
| 2026.07.17 | ₩212,416 | ₩215,080 | ₩210,568 | ₩212,951 | +0.25% | 310.5만 |
|---|
| 2026.07.16 | ₩211,358 | ₩217,290 | ₩207,180 | ₩216,433 | +2.40% | 335.5만 |
|---|
| 2026.07.15 | ₩208,238 | ₩213,447 | ₩208,171 | ₩208,760 | +0.25% | 241.1만 |
|---|
| 2026.07.14 | ₩205,721 | ₩210,555 | ₩204,235 | ₩207,287 | +0.76% | 424.4만 |
|---|
| 2026.07.13 | ₩210,916 | ₩215,897 | ₩210,595 | ₩214,197 | +1.56% | 299.5만 |
|---|
| 2026.07.10 | ₩214,652 | ₩215,094 | ₩209,684 | ₩211,371 | -1.53% | 172만 |
|---|
| 2026.07.09 | ₩206,698 | ₩212,376 | ₩205,252 | ₩212,175 | +2.65% | 221.5만 |
|---|
| 2026.07.08 | ₩211,345 | ₩212,335 | ₩209,323 | ₩210,782 | -0.27% | 307.2만 |
|---|
| 2026.07.07 | ₩221,548 | ₩222,204 | ₩217,691 | ₩217,946 | -1.63% | 167.8만 |
|---|
| 2026.07.06 | ₩214,424 | ₩216,593 | ₩212,429 | ₩214,893 | +0.22% | 176.5만 |
|---|
| 2026.07.02 | ₩214,063 | ₩218,307 | ₩213,634 | ₩217,705 | +1.70% | 237.1만 |
|---|
| 2026.07.01 | ₩211,291 | ₩215,187 | ₩209,885 | ₩213,099 | +0.86% | 284.9만 |
|---|
| 2026.06.30 | ₩203,779 | ₩207,247 | ₩203,458 | ₩206,350 | +1.26% | 212.6만 |
|---|
| 2026.06.29 | ₩210,930 | ₩211,639 | ₩207,100 | ₩207,408 | -1.67% | 209.7만 |
|---|
| 2026.06.26 | ₩202,159 | ₩208,037 | ₩201,865 | ₩207,662 | +2.72% | 223만 |
|---|
| 2026.06.25 | ₩200,740 | ₩204,261 | ₩198,249 | ₩198,249 | -1.24% | 268.5만 |
|---|
| 2026.06.24 | ₩203,512 | ₩206,672 | ₩202,748 | ₩204,529 | +0.50% | 207.6만 |
|---|
| 2026.06.23 | ₩207,167 | ₩207,836 | ₩204,328 | ₩205,373 | -0.87% | 268.2만 |
|---|
| 2026.06.22 | ₩201,423 | ₩204,676 | ₩199,762 | ₩200,191 | -0.61% | 277.1만 |
|---|
| 2026.06.18 | ₩209,617 | ₩209,684 | ₩206,377 | ₩207,836 | -0.85% | 303.7만 |
|---|
| 2026.06.17 | ₩221,253 | ₩222,485 | ₩212,617 | ₩212,617 | -3.90% | 266만 |
|---|
| 2026.06.16 | ₩224,025 | ₩225,203 | ₩220,356 | ₩221,481 | -1.14% | 166.7만 |
|---|
| 2026.06.15 | ₩222,967 | ₩225,016 | ₩219,861 | ₩220,035 | -1.32% | 166.4만 |
|---|
| 2026.06.12 | ₩217,517 | ₩220,088 | ₩214,277 | ₩219,834 | +1.06% | 250.4만 |
|---|
| 2026.06.11 | ₩219,378 | ₩221,548 | ₩214,799 | ₩219,111 | -0.12% | 424.2만 |
|---|
| 2026.06.10 | ₩227,761 | ₩232,782 | ₩226,823 | ₩228,028 | +0.12% | 314.3만 |
|---|
| 2026.06.09 | ₩239,369 | ₩241,940 | ₩236,102 | ₩239,570 | +0.08% | 322.8만 |
|---|
| 2026.06.08 | ₩244,498 | ₩245,930 | ₩243,159 | ₩243,587 | -0.37% | 218.7만 |
|---|
| 2026.06.05 | ₩255,317 | ₩257,258 | ₩246,105 | ₩247,403 | -3.10% | 382.2만 |
|---|
| 2026.06.04 | ₩257,499 | ₩257,727 | ₩250,389 | ₩250,577 | -2.69% | 392.6만 |
|---|
| 2026.06.03 | ₩247,899 | ₩249,064 | ₩241,043 | ₩241,914 | -2.41% | 263.5만 |
|---|
| 2026.06.02 | ₩258,075 | ₩259,923 | ₩250,242 | ₩255,504 | -1.00% | 440.2만 |
|---|
| 2026.06.01 | ₩259,722 | ₩262,962 | ₩256,200 | ₩262,587 | +1.10% | 468.2만 |
|---|
| 2026.05.29 | ₩235,580 | ₩244,792 | ₩234,455 | ₩243,413 | +3.32% | 501.9만 |
|---|
| 2026.05.28 | ₩231,403 | ₩238,124 | ₩229,889 | ₩234,937 | +1.53% | 351.6만 |
|---|
| 2026.05.27 | ₩233,518 | ₩236,946 | ₩232,273 | ₩233,170 | -0.15% | 199.5만 |
|---|
| 2026.05.26 | ₩236,370 | ₩236,812 | ₩234,054 | ₩234,522 | -0.78% | 216.2만 |
|---|
| 2026.05.22 | ₩237,066 | ₩240,628 | ₩234,830 | ₩235,594 | -0.62% | 200만 |
|---|
| 2026.05.21 | ₩235,821 | ₩237,040 | ₩231,282 | ₩236,035 | +0.09% | 246.7만 |
|---|
| 2026.05.20 | ₩236,009 | ₩241,231 | ₩233,451 | ₩240,869 | +2.06% | 313.2만 |
|---|
| 2026.05.19 | ₩246,680 | ₩248,193 | ₩239,035 | ₩239,410 | -2.95% | 587.7만 |
|---|
| 2026.05.18 | ₩224,654 | ₩234,763 | ₩224,105 | ₩233,813 | +4.08% | 314만 |
|---|
| 2026.05.15 | ₩225,524 | ₩227,319 | ₩223,034 | ₩226,930 | +0.62% | 361.9만 |
|---|
| 2026.05.14 | ₩215,536 | ₩221,240 | ₩214,344 | ₩219,834 | +1.99% | 345.4만 |
|---|
| 2026.05.13 | ₩217,330 | ₩217,839 | ₩212,335 | ₩215,335 | -0.92% | 504.5만 |
|---|
| 2026.05.12 | ₩228,216 | ₩228,216 | ₩221,735 | ₩223,971 | -1.86% | 289.7만 |
|---|
| 2026.05.11 | ₩231,965 | ₩232,755 | ₩226,020 | ₩227,761 | -1.81% | 279.2만 |
|---|
| 2026.05.08 | ₩233,398 | ₩233,438 | ₩228,818 | ₩232,581 | -0.35% | 370.6만 |
|---|
| 2026.05.07 | ₩235,808 | ₩241,057 | ₩233,813 | ₩233,933 | -0.79% | 442.9만 |
|---|
| 2026.05.06 | ₩239,128 | ₩239,128 | ₩230,947 | ₩231,818 | -3.06% | 624.6만 |
|---|
| 2026.05.05 | ₩228,992 | ₩231,791 | ₩226,154 | ₩230,827 | +0.80% | 294.3만 |
|---|
| 2026.05.04 | ₩230,465 | ₩232,969 | ₩229,314 | ₩229,528 | -0.41% | 301.6만 |
|---|
| 2026.05.01 | ₩231,162 | ₩232,742 | ₩226,957 | ₩228,644 | -1.09% | 292만 |
|---|
| 2026.04.30 | ₩228,390 | ₩230,023 | ₩225,819 | ₩226,944 | -0.63% | 315.8만 |
|---|
| 2026.04.29 | ₩229,635 | ₩229,729 | ₩226,395 | ₩227,761 | -0.82% | 335.1만 |
|---|
| 2026.04.28 | ₩233,023 | ₩235,058 | ₩231,844 | ₩232,300 | -0.31% | 276.1만 |
|---|
| 2026.04.27 | ₩235,192 | ₩237,107 | ₩231,978 | ₩232,233 | -1.26% | 332.8만 |
|---|
| 2026.04.24 | ₩234,455 | ₩235,433 | ₩229,715 | ₩234,670 | +0.09% | 684.6만 |
|---|
| 2026.04.23 | ₩222,217 | ₩225,337 | ₩216,915 | ₩218,588 | -1.63% | 731.5만 |
|---|
| 2026.04.22 | ₩232,688 | ₩236,866 | ₩232,219 | ₩233,009 | +0.14% | 342.4만 |
|---|
| 2026.04.21 | ₩238,271 | ₩241,914 | ₩235,955 | ₩236,250 | -0.85% | 312.8만 |
|---|
| 2026.04.20 | ₩238,459 | ₩241,445 | ₩237,080 | ₩239,597 | +0.48% | 320.1만 |
|---|
| 2026.04.17 | ₩250,657 | ₩252,398 | ₩241,097 | ₩242,650 | -3.19% | 664.8만 |
|---|
| 2026.04.16 | ₩240,400 | ₩240,949 | ₩236,665 | ₩237,548 | -1.19% | 515만 |
|---|
| 2026.04.15 | ₩228,925 | ₩232,728 | ₩227,827 | ₩231,510 | +1.13% | 268.8만 |
|---|
| 2026.04.14 | ₩227,640 | ₩229,970 | ₩223,529 | ₩224,694 | -1.29% | 310.1만 |
|---|
| 2026.04.13 | ₩218,133 | ₩227,372 | ₩217,812 | ₩227,051 | +4.09% | 331.1만 |
|---|
| 2026.04.10 | ₩222,646 | ₩222,646 | ₩216,794 | ₩218,388 | -1.91% | 528만 |
|---|
| 2026.04.09 | ₩222,632 | ₩222,793 | ₩215,121 | ₩220,262 | -1.06% | 526.1만 |
|---|
| 2026.04.08 | ₩237,977 | ₩238,205 | ₩226,288 | ₩226,529 | -4.81% | 364.3만 |
|---|
| 2026.04.07 | ₩227,921 | ₩228,202 | ₩223,101 | ₩226,930 | -0.43% | 219.6만 |
|---|
| 2026.04.06 | ₩230,171 | ₩231,014 | ₩227,011 | ₩229,126 | -0.45% | 142.4만 |
|---|
| 2026.04.02 | ₩225,310 | ₩230,987 | ₩223,503 | ₩229,997 | +2.08% | 285.2만 |
|---|
| 2026.04.01 | ₩231,617 | ₩231,938 | ₩226,609 | ₩229,448 | -0.94% | 231.2만 |
|---|
| 2026.03.31 | ₩226,837 | ₩231,523 | ₩224,855 | ₩229,247 | +1.06% | 232.4만 |
|---|
| 2026.03.30 | ₩223,342 | ₩228,162 | ₩222,378 | ₩225,337 | +0.89% | 267.3만 |
|---|
| 2026.03.27 | ₩223,891 | ₩224,145 | ₩219,285 | ₩219,620 | -1.91% | 223.9만 |
|---|
| 2026.03.26 | ₩224,574 | ₩228,899 | ₩222,672 | ₩223,717 | -0.38% | 372만 |
|---|
| 2026.03.25 | ₩231,590 | ₩232,795 | ₩225,136 | ₩226,221 | -2.32% | 245만 |
|---|
| 2026.03.24 | ₩230,599 | ₩231,175 | ₩226,636 | ₩228,966 | -0.71% | 359만 |
|---|
| 2026.03.23 | ₩242,101 | ₩242,985 | ₩237,120 | ₩238,553 | -1.47% | 242만 |
|---|
| 2026.03.20 | ₩237,053 | ₩238,379 | ₩233,652 | ₩235,393 | -0.70% | 568.7만 |
|---|
| 2026.03.19 | ₩246,948 | ₩250,135 | ₩245,288 | ₩247,725 | +0.31% | 332.9만 |
|---|
| 2026.03.18 | ₩253,964 | ₩255,718 | ₩245,957 | ₩246,024 | -3.13% | 231.2만 |
|---|
| 2026.03.17 | ₩254,982 | ₩258,343 | ₩253,375 | ₩254,567 | -0.16% | 179.4만 |
|---|
| 2026.03.16 | ₩255,196 | ₩256,937 | ₩253,964 | ₩256,589 | +0.55% | 181.3만 |
|---|
| 2026.03.13 | ₩256,910 | ₩258,758 | ₩253,255 | ₩254,326 | -1.01% | 173.2만 |
|---|
| 2026.03.12 | ₩257,606 | ₩260,753 | ₩254,848 | ₩255,076 | -0.98% | 234.5만 |
|---|
| 2026.03.11 | ₩260,405 | ₩262,159 | ₩252,732 | ₩256,040 | -1.68% | 321.9만 |
|---|
| 2026.03.10 | ₩267,662 | ₩267,876 | ₩259,267 | ₩262,212 | -2.04% | 264.9만 |
|---|
| 2026.03.09 | ₩267,769 | ₩269,791 | ₩264,395 | ₩267,930 | +0.06% | 305.9만 |
|---|
| 2026.03.06 | ₩265,332 | ₩270,809 | ₩264,234 | ₩270,809 | +2.06% | 242.8만 |
|---|
| 2026.03.05 | ₩260,740 | ₩268,358 | ₩260,740 | ₩267,100 | +2.44% | 338.9만 |
|---|
| 2026.03.04 | ₩259,066 | ₩263,913 | ₩258,517 | ₩261,878 | +1.09% | 352.8만 |
|---|
| 2026.03.03 | ₩251,648 | ₩263,659 | ₩251,648 | ₩262,882 | +4.46% | 681.7만 |
|---|
| 2026.03.02 | ₩262,239 | ₩265,265 | ₩260,499 | ₩262,453 | +0.08% | 350.9만 |
|---|
| 2026.02.27 | ₩268,532 | ₩271,612 | ₩266,069 | ₩269,845 | +0.49% | 262.5만 |
|---|
| 2026.02.26 | ₩270,956 | ₩275,830 | ₩269,697 | ₩274,062 | +1.15% | 226.6만 |
|---|
| 2026.02.25 | ₩264,382 | ₩266,229 | ₩261,181 | ₩265,453 | +0.41% | 279.9만 |
|---|
| 2026.02.24 | ₩260,967 | ₩266,015 | ₩258,731 | ₩263,056 | +0.80% | 294.7만 |
|---|
| 2026.02.23 | ₩266,618 | ₩266,752 | ₩262,520 | ₩263,391 | -1.21% | 211.8만 |
|---|
| 2026.02.20 | ₩269,309 | ₩274,933 | ₩268,291 | ₩271,264 | +0.73% | 165.7만 |
|---|
| 2026.02.19 | ₩271,291 | ₩272,081 | ₩267,622 | ₩268,144 | -1.16% | 185.7만 |
|---|
| 2026.02.18 | ₩270,233 | ₩275,562 | ₩269,376 | ₩274,759 | +1.67% | 175.3만 |
|---|
| 2026.02.17 | ₩270,621 | ₩272,536 | ₩266,631 | ₩269,764 | -0.32% | 165.4만 |
|---|
| 2026.02.13 | ₩275,723 | ₩277,062 | ₩272,442 | ₩273,862 | -0.68% | 259.1만 |
|---|
| 2026.02.12 | ₩272,161 | ₩273,741 | ₩268,291 | ₩272,804 | +0.24% | 373.1만 |
|---|
| 2026.02.11 | ₩276,406 | ₩278,280 | ₩267,501 | ₩271,344 | -1.83% | 361.9만 |
|---|
| 2026.02.10 | ₩281,895 | ₩285,176 | ₩281,788 | ₩284,145 | +0.80% | 361.2만 |
|---|
| 2026.02.09 | ₩276,901 | ₩282,083 | ₩274,183 | ₩281,735 | +1.75% | 357.6만 |
|---|
| 2026.02.06 | ₩268,358 | ₩272,496 | ₩267,434 | ₩272,268 | +1.46% | 305.1만 |
|---|
| 2026.02.05 | ₩268,733 | ₩272,161 | ₩263,886 | ₩264,328 | -1.64% | 449.2만 |
|---|
| 2026.02.04 | ₩255,745 | ₩268,064 | ₩253,362 | ₩267,368 | +4.54% | 663만 |
|---|
| 2026.02.03 | ₩269,657 | ₩270,742 | ₩261,181 | ₩264,167 | -2.04% | 815.2만 |
|---|
| 2026.02.02 | ₩275,268 | ₩277,905 | ₩272,657 | ₩277,477 | +0.80% | 626.2만 |
|---|
| 2026.01.30 | ₩272,911 | ₩273,674 | ₩269,081 | ₩269,189 | -1.36% | 626.5만 |
|---|
| 2026.01.29 | ₩266,511 | ₩269,724 | ₩261,262 | ₩268,077 | +0.59% | 948.5만 |
|---|
| 2026.01.28 | ₩315,410 | ₩317,124 | ₩313,281 | ₩316,147 | +0.23% | 217.3만 |
|---|
| 2026.01.27 | ₩316,843 | ₩318,570 | ₩311,085 | ₩313,241 | -1.14% | 201.5만 |
|---|
| 2026.01.26 | ₩314,379 | ₩321,342 | ₩313,482 | ₩321,248 | +2.18% | 231.4만 |
|---|
| 2026.01.23 | ₩306,426 | ₩314,446 | ₩306,385 | ₩309,398 | +0.97% | 404.6만 |
|---|
| 2026.01.22 | ₩296,089 | ₩303,453 | ₩295,767 | ₩303,078 | +2.36% | 339.9만 |
|---|
| 2026.01.21 | ₩299,302 | ₩303,225 | ₩296,865 | ₩301,404 | +0.70% | 315.4만 |
|---|
| 2026.01.20 | ₩300,976 | ₩306,010 | ₩300,976 | ₩303,841 | +0.95% | 259.9만 |
|---|
| 2026.01.16 | ₩314,419 | ₩314,660 | ₩310,523 | ₩312,772 | -0.52% | 188.3만 |
|---|
| 2026.01.15 | ₩318,517 | ₩321,141 | ₩315,209 | ₩315,785 | -0.86% | 208만 |
|---|
| 2026.01.14 | ₩328,385 | ₩329,295 | ₩316,910 | ₩319,856 | -2.60% | 220.6만 |
|---|
| 2026.01.13 | ₩341,279 | ₩342,645 | ₩329,255 | ₩330,862 | -3.05% | 228만 |
|---|
| 2026.01.12 | ₩332,817 | ₩334,142 | ₩330,701 | ₩333,192 | +0.11% | 133.5만 |
|---|
| 2026.01.09 | ₩331,665 | ₩332,362 | ₩326,202 | ₩330,875 | -0.24% | 173.8만 |
|---|
| 2026.01.08 | ₩323,042 | ₩324,408 | ₩321,610 | ₩322,734 | -0.10% | 134.9만 |
|---|
| 2026.01.07 | ₩324,435 | ₩328,251 | ₩322,627 | ₩325,948 | +0.47% | 143.4만 |
|---|
| 2026.01.06 | ₩316,682 | ₩319,521 | ₩314,044 | ₩318,650 | +0.62% | 163.9만 |
|---|
| 2026.01.05 | ₩318,771 | ₩324,341 | ₩317,901 | ₩321,944 | +1.00% | 141.6만 |
|---|
| 2026.01.02 | ₩324,649 | ₩324,957 | ₩314,192 | ₩317,231 | -2.28% | 147.3만 |
|---|
| 2025.12.31 | ₩327,327 | ₩328,733 | ₩325,064 | ₩325,252 | -0.63% | 68만 |
|---|
| 2025.12.30 | ₩327,528 | ₩329,322 | ₩327,394 | ₩327,501 | -0.01% | 64.9만 |
|---|
| 2025.12.29 | ₩328,894 | ₩330,126 | ₩327,742 | ₩329,443 | +0.17% | 82.1만 |
|---|
| 2025.12.26 | ₩328,934 | ₩330,179 | ₩327,809 | ₩330,139 | +0.37% | 49.2만 |
|---|
| 2025.12.24 | ₩329,858 | ₩329,884 | ₩326,751 | ₩328,853 | -0.30% | 38.3만 |
|---|
| 2025.12.23 | ₩329,362 | ₩329,724 | ₩326,872 | ₩327,997 | -0.41% | 87만 |
|---|
| 2025.12.22 | ₩329,282 | ₩330,005 | ₩327,006 | ₩328,452 | -0.25% | 115.3만 |
|---|
| 2025.12.19 | ₩326,149 | ₩328,720 | ₩325,185 | ₩327,153 | +0.31% | 156.7만 |
|---|
| 2025.12.18 | ₩326,350 | ₩329,844 | ₩325,961 | ₩327,126 | +0.24% | 126.3만 |
|---|
| 2025.12.17 | ₩323,498 | ₩327,421 | ₩322,761 | ₩323,257 | -0.07% | 115.2만 |
|---|
| 2025.12.16 | ₩324,649 | ₩327,715 | ₩321,489 | ₩326,256 | +0.49% | 178.5만 |
|---|
| 2025.12.15 | ₩331,545 | ₩331,987 | ₩325,265 | ₩327,367 | -1.26% | 210.5만 |
|---|
| 2025.12.12 | ₩330,152 | ₩331,424 | ₩326,818 | ₩327,822 | -0.71% | 128.4만 |
|---|
| 2025.12.11 | ₩327,568 | ₩331,906 | ₩327,381 | ₩331,250 | +1.12% | 151.5만 |
|---|
| 2025.12.10 | ₩325,680 | ₩330,688 | ₩324,167 | ₩329,228 | +1.09% | 89.7만 |
|---|
| 2025.12.09 | ₩325,118 | ₩327,742 | ₩324,636 | ₩326,885 | +0.54% | 84만 |
|---|
| 2025.12.08 | ₩328,479 | ₩329,081 | ₩324,877 | ₩325,345 | -0.95% | 175.1만 |
|---|
| 2025.12.05 | ₩330,487 | ₩335,133 | ₩330,072 | ₩331,076 | +0.18% | 140.8만 |
|---|
| 2025.12.04 | ₩332,870 | ₩333,219 | ₩327,930 | ₩328,679 | -1.26% | 170.7만 |
|---|
| 2025.12.03 | ₩322,801 | ₩326,992 | ₩321,877 | ₩326,470 | +1.14% | 152.7만 |
|---|
| 2025.12.02 | ₩323,149 | ₩325,399 | ₩322,614 | ₩323,658 | +0.16% | 162.6만 |
|---|
| 2025.12.01 | ₩323,431 | ₩326,845 | ₩322,908 | ₩324,140 | +0.22% | 135.3만 |
|---|
| 2025.11.28 | ₩321,810 | ₩325,037 | ₩321,288 | ₩323,698 | +0.59% | 62.9만 |
|---|
| 2025.11.26 | ₩319,481 | ₩322,614 | ₩318,262 | ₩321,382 | +0.60% | 151.2만 |
|---|
| 2025.11.25 | ₩315,624 | ₩319,400 | ₩313,428 | ₩318,490 | +0.91% | 203.1만 |
|---|
| 2025.11.24 | ₩320,458 | ₩320,766 | ₩317,512 | ₩319,066 | -0.43% | 185.7만 |
|---|
| 2025.11.21 | ₩318,008 | ₩319,882 | ₩314,326 | ₩316,937 | -0.34% | 176.3만 |
|---|
| 2025.11.20 | ₩322,239 | ₩322,828 | ₩312,665 | ₩313,241 | -2.79% | 209.2만 |
|---|
| 2025.11.19 | ₩320,806 | ₩321,422 | ₩316,856 | ₩318,637 | -0.68% | 118.4만 |
|---|
| 2025.11.18 | ₩319,414 | ₩321,944 | ₩316,414 | ₩318,664 | -0.23% | 140만 |
|---|
| 2025.11.17 | ₩324,903 | ₩325,118 | ₩317,673 | ₩319,882 | -1.55% | 241만 |
|---|
| 2025.11.14 | ₩326,216 | ₩331,076 | ₩325,479 | ₩328,090 | +0.57% | 252.3만 |
|---|
| 2025.11.13 | ₩339,298 | ₩340,944 | ₩337,169 | ₩337,236 | -0.61% | 83.2만 |
|---|
| 2025.11.12 | ₩339,003 | ₩341,708 | ₩337,811 | ₩339,217 | +0.06% | 117만 |
|---|
| 2025.11.11 | ₩337,570 | ₩340,918 | ₩336,446 | ₩340,610 | +0.90% | 94.1만 |
|---|
| 2025.11.10 | ₩336,794 | ₩337,195 | ₩333,995 | ₩337,102 | +0.09% | 102.8만 |
|---|
| 2025.11.07 | ₩335,026 | ₩337,383 | ₩333,433 | ₩337,369 | +0.70% | 112.8만 |
|---|
| 2025.11.06 | ₩345,256 | ₩346,126 | ₩336,071 | ₩339,940 | -1.54% | 129.1만 |
|---|
| 2025.11.05 | ₩347,412 | ₩353,625 | ₩347,104 | ₩349,554 | +0.62% | 98.4만 |
|---|
| 2025.11.04 | ₩346,367 | ₩348,617 | ₩345,885 | ₩347,653 | +0.37% | 132.8만 |
|---|
| 2025.11.03 | ₩353,517 | ₩356,008 | ₩350,612 | ₩353,437 | -0.02% | 117.2만 |
|---|
| 2025.10.31 | ₩346,849 | ₩349,434 | ₩345,644 | ₩348,148 | +0.37% | 197.2만 |
|---|
| 2025.10.30 | ₩346,876 | ₩352,513 | ₩346,635 | ₩347,050 | +0.05% | 144.6만 |
|---|
| 2025.10.29 | ₩354,321 | ₩354,468 | ₩346,702 | ₩347,653 | -1.88% | 202만 |
|---|
| 2025.10.28 | ₩364,082 | ₩366,077 | ₩361,578 | ₩361,605 | -0.68% | 146.4만 |
|---|
| 2025.10.27 | ₩364,872 | ₩367,081 | ₩363,145 | ₩364,417 | -0.12% | 197.1만 |
|---|
| 2025.10.24 | ₩370,268 | ₩370,282 | ₩360,052 | ₩360,922 | -2.52% | 220.7만 |
|---|
| 2025.10.23 | ₩361,417 | ₩376,749 | ₩361,417 | ₩372,946 | +3.19% | 236.7만 |
|---|
| 2025.10.22 | ₩371,005 | ₩373,375 | ₩366,814 | ₩369,853 | -0.31% | 315.4만 |
|---|
| 2025.10.21 | ₩370,348 | ₩375,999 | ₩369,612 | ₩375,530 | +1.40% | 202.1만 |
|---|
| 2025.10.20 | ₩368,139 | ₩374,084 | ₩368,139 | ₩372,116 | +1.08% | 146.5만 |
|---|
| 2025.10.17 | ₩358,766 | ₩365,568 | ₩358,324 | ₩365,408 | +1.85% | 118.7만 |
|---|
| 2025.10.16 | ₩366,988 | ₩369,907 | ₩359,998 | ₩361,176 | -1.58% | 124.8만 |
|---|
| 2025.10.15 | ₩363,533 | ₩365,461 | ₩360,534 | ₩363,721 | +0.05% | 95.6만 |
|---|
| 2025.10.14 | ₩356,088 | ₩363,680 | ₩354,214 | ₩362,221 | +1.72% | 104.1만 |
|---|
| 2025.10.13 | ₩358,030 | ₩361,310 | ₩355,713 | ₩361,284 | +0.91% | 78.4만 |
|---|
| 2025.10.10 | ₩369,371 | ₩369,733 | ₩355,472 | ₩355,539 | -3.74% | 132.8만 |
|---|
| 2025.10.09 | ₩369,009 | ₩370,670 | ₩367,068 | ₩369,277 | +0.07% | 115.8만 |
|---|
| 2025.10.08 | ₩369,237 | ₩371,567 | ₩367,992 | ₩371,098 | +0.50% | 109.2만 |
|---|
| 2025.10.07 | ₩368,220 | ₩368,996 | ₩366,332 | ₩366,640 | -0.43% | 105.2만 |
|---|
| 2025.10.06 | ₩363,814 | ₩367,416 | ₩361,217 | ₩367,255 | +0.95% | 122.9만 |
|---|
| 2025.10.03 | ₩361,431 | ₩363,078 | ₩358,967 | ₩362,234 | +0.22% | 102.8만 |
|---|
| 2025.10.02 | ₩364,323 | ₩366,666 | ₩362,596 | ₩364,082 | -0.07% | 120.1만 |
|---|
| 2025.10.01 | ₩355,954 | ₩362,207 | ₩355,901 | ₩361,511 | +1.56% | 139.4만 |
|---|
| 2025.09.30 | ₩357,160 | ₩359,235 | ₩355,941 | ₩357,789 | +0.18% | 94.1만 |
|---|
| 2025.09.29 | ₩352,045 | ₩355,700 | ₩351,536 | ₩353,250 | +0.34% | 115.1만 |
|---|
| 2025.09.26 | ₩350,947 | ₩354,160 | ₩349,487 | ₩353,598 | +0.76% | 96.5만 |
|---|
| 2025.09.25 | ₩350,157 | ₩353,317 | ₩349,367 | ₩351,496 | +0.38% | 121.6만 |
|---|
| 2025.09.24 | ₩363,881 | ₩364,524 | ₩358,257 | ₩359,985 | -1.07% | 204.5만 |
|---|
| 2025.09.23 | ₩357,829 | ₩359,355 | ₩355,017 | ₩355,191 | -0.74% | 119.7만 |
|---|
| 2025.09.22 | ₩353,263 | ₩355,754 | ₩352,687 | ₩355,339 | +0.59% | 154.8만 |
|---|
| 2025.09.19 | ₩360,520 | ₩361,096 | ₩357,253 | ₩357,387 | -0.87% | 167.1만 |
|---|
| 2025.09.18 | ₩359,114 | ₩363,426 | ₩356,825 | ₩361,176 | +0.57% | 296.2만 |
|---|
| 2025.09.17 | ₩347,586 | ₩350,170 | ₩343,328 | ₩350,036 | +0.70% | 373.8만 |
|---|
| 2025.09.16 | ₩336,767 | ₩340,770 | ₩332,496 | ₩339,565 | +0.83% | 280.4만 |
|---|
| 2025.09.15 | ₩336,312 | ₩339,097 | ₩333,593 | ₩337,985 | +0.50% | 353.5만 |
|---|
| 2025.09.12 | ₩345,684 | ₩346,836 | ₩343,997 | ₩344,332 | -0.39% | 150만 |
|---|
| 2025.09.11 | ₩347,010 | ₩347,385 | ₩343,689 | ₩345,711 | -0.37% | 328.2만 |
|---|
| 2025.09.10 | ₩361,926 | ₩361,926 | ₩347,907 | ₩348,818 | -3.62% | 324.2만 |
|---|
| 2025.09.09 | ₩361,592 | ₩363,841 | ₩361,016 | ₩363,506 | +0.53% | 312.5만 |
|---|
| 2025.09.08 | ₩359,811 | ₩364,229 | ₩359,811 | ₩361,966 | +0.60% | 193.9만 |
|---|
| 2025.09.05 | ₩363,761 | ₩364,551 | ₩357,896 | ₩360,186 | -0.98% | 170만 |
|---|
| 2025.09.04 | ₩365,381 | ₩365,702 | ₩362,609 | ₩364,189 | -0.33% | 101.3만 |
|---|
| 2025.09.03 | ₩359,931 | ₩362,850 | ₩358,699 | ₩362,783 | +0.79% | 106.3만 |
|---|
| 2025.09.02 | ₩357,280 | ₩359,650 | ₩353,732 | ₩356,436 | -0.24% | 159.4만 |
|---|