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 | ₩286,722 | ₩289,324 | ₩286,024 | ₩288,117 | +0.49% | 223.6만 |
| 2026.10.08 | ₩282,925 | ₩286,145 | ₩276,218 | ₩284,924 | +0.71% | 225.4만 |
| 2026.10.07 | ₩282,483 | ₩283,770 | ₩279,290 | ₩281,879 | -0.21% | 199.2만 |
| 2026.10.06 | ₩284,683 | ₩286,654 | ₩281,798 | ₩282,322 | -0.83% | 164.5만 |
| 2026.10.05 | ₩279,840 | ₩283,073 | ₩276,956 | ₩278,673 | -0.42% | 134.7만 |
| 2026.10.02 | ₩281,718 | ₩282,120 | ₩276,822 | ₩279,786 | -0.69% | 141.2만 |
| 2026.10.01 | ₩287,164 | ₩288,036 | ₩280,497 | ₩282,764 | -1.53% | 196.8만 |
| 2026.09.30 | ₩280,363 | ₩283,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,665 |
| -0.25% |
| 243.9만 |
| 2026.09.29 | ₩280,511 | ₩283,462 | ₩279,853 | ₩282,845 | +0.83% | 237만 |
|---|
| 2026.09.28 | ₩274,367 | ₩282,187 | ₩272,542 | ₩280,779 | +2.34% | 205.5만 |
|---|
| 2026.09.25 | ₩281,919 | ₩285,380 | ₩281,020 | ₩282,617 | +0.25% | 155.7만 |
|---|
| 2026.09.24 | ₩281,705 | ₩282,630 | ₩278,297 | ₩280,511 | -0.42% | 117.2만 |
|---|
| 2026.09.23 | ₩283,676 | ₩287,003 | ₩281,812 | ₩282,536 | -0.40% | 155.3만 |
|---|
| 2026.09.22 | ₩287,339 | ₩287,634 | ₩278,673 | ₩282,617 | -1.64% | 175.7만 |
|---|
| 2026.09.21 | ₩284,964 | ₩285,340 | ₩280,376 | ₩280,658 | -1.51% | 182.5만 |
|---|
| 2026.09.18 | ₩285,165 | ₩285,890 | ₩280,806 | ₩280,967 | -1.47% | 189만 |
|---|
| 2026.09.17 | ₩287,164 | ₩290,545 | ₩284,495 | ₩286,614 | -0.19% | 110.3만 |
|---|
| 2026.09.16 | ₩285,903 | ₩289,726 | ₩285,568 | ₩285,997 | +0.03% | 132.2만 |
|---|
| 2026.09.15 | ₩286,467 | ₩293,362 | ₩285,782 | ₩289,311 | +0.99% | 185.1만 |
|---|
| 2026.09.14 | ₩288,613 | ₩293,295 | ₩284,414 | ₩292,812 | +1.45% | 202.5만 |
|---|
| 2026.09.11 | ₩274,461 | ₩278,646 | ₩274,461 | ₩276,822 | +0.86% | 172만 |
|---|
| 2026.09.10 | ₩276,808 | ₩279,156 | ₩273,307 | ₩276,272 | -0.19% | 224만 |
|---|
| 2026.09.09 | ₩289,539 | ₩289,552 | ₩280,403 | ₩280,551 | -3.10% | 248.6만 |
|---|
| 2026.09.08 | ₩285,890 | ₩285,970 | ₩280,578 | ₩283,703 | -0.76% | 256.8만 |
|---|
| 2026.09.04 | ₩294,529 | ₩295,562 | ₩287,701 | ₩288,559 | -2.03% | 229.8만 |
|---|
| 2026.09.03 | ₩289,364 | ₩292,450 | ₩287,017 | ₩291,135 | +0.61% | 239만 |
|---|
| 2026.09.02 | ₩285,058 | ₩287,272 | ₩280,873 | ₩281,289 | -1.32% | 150.7만 |
|---|
| 2026.09.01 | ₩289,565 | ₩292,436 | ₩284,200 | ₩284,441 | -1.77% | 255.3만 |
|---|
| 2026.08.31 | ₩294,878 | ₩299,519 | ₩294,757 | ₩296,313 | +0.49% | 302.9만 |
|---|
| 2026.08.28 | ₩294,810 | ₩299,090 | ₩294,529 | ₩297,185 | +0.81% | 231.8만 |
|---|
| 2026.08.27 | ₩290,102 | ₩298,338 | ₩289,243 | ₩296,688 | +2.27% | 329.3만 |
|---|
| 2026.08.26 | ₩279,800 | ₩284,817 | ₩279,786 | ₩283,958 | +1.49% | 282.1만 |
|---|
| 2026.08.25 | ₩288,828 | ₩292,557 | ₩288,345 | ₩291,001 | +0.75% | 185만 |
|---|
| 2026.08.24 | ₩291,081 | ₩295,240 | ₩290,960 | ₩293,321 | +0.77% | 211.8만 |
|---|
| 2026.08.21 | ₩290,317 | ₩295,481 | ₩288,935 | ₩293,348 | +1.04% | 158만 |
|---|
| 2026.08.20 | ₩290,437 | ₩291,578 | ₩287,607 | ₩291,215 | +0.27% | 151.2만 |
|---|
| 2026.08.19 | ₩283,650 | ₩292,678 | ₩283,368 | ₩289,217 | +1.96% | 250.6만 |
|---|
| 2026.08.18 | ₩282,630 | ₩285,729 | ₩281,087 | ₩282,335 | -0.10% | 292.1만 |
|---|
| 2026.08.17 | ₩277,318 | ₩281,248 | ₩276,741 | ₩278,807 | +0.54% | 280.7만 |
|---|
| 2026.08.14 | ₩287,580 | ₩287,593 | ₩278,445 | ₩278,981 | -2.99% | 256.3만 |
|---|
| 2026.08.13 | ₩274,246 | ₩281,892 | ₩270,155 | ₩280,739 | +2.37% | 270.2만 |
|---|
| 2026.08.12 | ₩273,924 | ₩277,385 | ₩271,684 | ₩273,857 | -0.02% | 174.5만 |
|---|
| 2026.08.11 | ₩280,967 | ₩283,703 | ₩278,324 | ₩281,275 | +0.11% | 230만 |
|---|
| 2026.08.10 | ₩273,374 | ₩280,752 | ₩273,213 | ₩279,759 | +2.34% | 300.4만 |
|---|
| 2026.08.07 | ₩272,516 | ₩278,391 | ₩272,328 | ₩276,553 | +1.48% | 295.4만 |
|---|
| 2026.08.06 | ₩262,160 | ₩267,686 | ₩261,489 | ₩267,566 | +2.06% | 306.6만 |
|---|
| 2026.08.05 | ₩266,452 | ₩266,989 | ₩261,422 | ₩264,708 | -0.65% | 248.7만 |
|---|
| 2026.08.04 | ₩255,734 | ₩262,656 | ₩255,613 | ₩262,240 | +2.54% | 285.4만 |
|---|
| 2026.08.03 | ₩257,156 | ₩260,764 | ₩253,172 | ₩254,406 | -1.07% | 297.6만 |
|---|
| 2026.07.31 | ₩240,227 | ₩246,907 | ₩238,684 | ₩246,317 | +2.54% | 313.5만 |
|---|
| 2026.07.30 | ₩244,560 | ₩245,566 | ₩239,502 | ₩242,641 | -0.78% | 411.2만 |
|---|
| 2026.07.29 | ₩245,915 | ₩253,346 | ₩243,205 | ₩249,496 | +1.46% | 596.2만 |
|---|
| 2026.07.28 | ₩235,559 | ₩244,385 | ₩235,022 | ₩240,348 | +2.03% | 423.6만 |
|---|
| 2026.07.27 | ₩227,886 | ₩232,567 | ₩224,961 | ₩229,401 | +0.67% | 449.8만 |
|---|
| 2026.07.24 | ₩206,248 | ₩216,389 | ₩205,524 | ₩214,632 | +4.07% | 619.1만 |
|---|
| 2026.07.23 | ₩200,614 | ₩201,526 | ₩194,470 | ₩196,361 | -2.12% | 440.5만 |
|---|
| 2026.07.22 | ₩208,233 | ₩208,287 | ₩197,797 | ₩199,541 | -4.17% | 409.5만 |
|---|
| 2026.07.21 | ₩207,925 | ₩210,930 | ₩207,026 | ₩207,039 | -0.43% | 312.9만 |
|---|
| 2026.07.20 | ₩209,266 | ₩214,256 | ₩206,811 | ₩212,419 | +1.51% | 284.7만 |
|---|
| 2026.07.17 | ₩212,808 | ₩215,477 | ₩210,956 | ₩213,344 | +0.25% | 310.5만 |
|---|
| 2026.07.16 | ₩211,748 | ₩217,691 | ₩207,563 | ₩216,832 | +2.40% | 335.5만 |
|---|
| 2026.07.15 | ₩208,622 | ₩213,841 | ₩208,555 | ₩209,145 | +0.25% | 241.1만 |
|---|
| 2026.07.14 | ₩206,100 | ₩210,943 | ₩204,611 | ₩207,670 | +0.76% | 424.4만 |
|---|
| 2026.07.13 | ₩211,305 | ₩216,295 | ₩210,983 | ₩214,592 | +1.56% | 299.5만 |
|---|
| 2026.07.10 | ₩215,048 | ₩215,491 | ₩210,071 | ₩211,761 | -1.53% | 172만 |
|---|
| 2026.07.09 | ₩207,080 | ₩212,767 | ₩205,631 | ₩212,566 | +2.65% | 221.5만 |
|---|
| 2026.07.08 | ₩211,734 | ₩212,727 | ₩209,709 | ₩211,171 | -0.27% | 307.2만 |
|---|
| 2026.07.07 | ₩221,956 | ₩222,614 | ₩218,093 | ₩218,348 | -1.63% | 167.8만 |
|---|
| 2026.07.06 | ₩214,820 | ₩216,993 | ₩212,821 | ₩215,289 | +0.22% | 176.5만 |
|---|
| 2026.07.02 | ₩214,458 | ₩218,710 | ₩214,028 | ₩218,106 | +1.70% | 237.1만 |
|---|
| 2026.07.01 | ₩211,681 | ₩215,584 | ₩210,272 | ₩213,492 | +0.86% | 284.9만 |
|---|
| 2026.06.30 | ₩204,155 | ₩207,630 | ₩203,833 | ₩206,731 | +1.26% | 212.6만 |
|---|
| 2026.06.29 | ₩211,319 | ₩212,030 | ₩207,482 | ₩207,791 | -1.67% | 209.7만 |
|---|
| 2026.06.26 | ₩202,532 | ₩208,421 | ₩202,237 | ₩208,045 | +2.72% | 223만 |
|---|
| 2026.06.25 | ₩201,110 | ₩204,638 | ₩198,615 | ₩198,615 | -1.24% | 268.5만 |
|---|
| 2026.06.24 | ₩203,887 | ₩207,053 | ₩203,122 | ₩204,906 | +0.50% | 207.6만 |
|---|
| 2026.06.23 | ₩207,549 | ₩208,220 | ₩204,705 | ₩205,752 | -0.87% | 268.2만 |
|---|
| 2026.06.22 | ₩201,794 | ₩205,054 | ₩200,131 | ₩200,560 | -0.61% | 277.1만 |
|---|
| 2026.06.18 | ₩210,004 | ₩210,071 | ₩206,758 | ₩208,220 | -0.85% | 303.7만 |
|---|
| 2026.06.17 | ₩221,661 | ₩222,895 | ₩213,009 | ₩213,009 | -3.90% | 266만 |
|---|
| 2026.06.16 | ₩224,438 | ₩225,618 | ₩220,762 | ₩221,889 | -1.14% | 166.7만 |
|---|
| 2026.06.15 | ₩223,378 | ₩225,431 | ₩220,266 | ₩220,440 | -1.32% | 166.4만 |
|---|
| 2026.06.12 | ₩217,919 | ₩220,494 | ₩214,672 | ₩220,239 | +1.06% | 250.4만 |
|---|
| 2026.06.11 | ₩219,783 | ₩221,956 | ₩215,195 | ₩219,515 | -0.12% | 424.2만 |
|---|
| 2026.06.10 | ₩228,181 | ₩233,211 | ₩227,242 | ₩228,449 | +0.12% | 314.3만 |
|---|
| 2026.06.09 | ₩239,811 | ₩242,387 | ₩236,538 | ₩240,012 | +0.08% | 322.8만 |
|---|
| 2026.06.08 | ₩244,949 | ₩246,384 | ₩243,607 | ₩244,037 | -0.37% | 218.7만 |
|---|
| 2026.06.05 | ₩255,788 | ₩257,733 | ₩246,559 | ₩247,860 | -3.10% | 382.2만 |
|---|
| 2026.06.04 | ₩257,974 | ₩258,202 | ₩250,851 | ₩251,039 | -2.69% | 392.6만 |
|---|
| 2026.06.03 | ₩248,356 | ₩249,523 | ₩241,488 | ₩242,360 | -2.41% | 263.5만 |
|---|
| 2026.06.02 | ₩258,551 | ₩260,402 | ₩250,704 | ₩255,975 | -1.00% | 440.2만 |
|---|
| 2026.06.01 | ₩260,201 | ₩263,447 | ₩256,673 | ₩263,072 | +1.10% | 468.2만 |
|---|
| 2026.05.29 | ₩236,015 | ₩245,244 | ₩234,888 | ₩243,862 | +3.32% | 501.9만 |
|---|
| 2026.05.28 | ₩231,829 | ₩238,563 | ₩230,314 | ₩235,371 | +1.53% | 351.6만 |
|---|
| 2026.05.27 | ₩233,949 | ₩237,383 | ₩232,701 | ₩233,600 | -0.15% | 199.5만 |
|---|
| 2026.05.26 | ₩236,806 | ₩237,249 | ₩234,485 | ₩234,955 | -0.78% | 216.2만 |
|---|
| 2026.05.22 | ₩237,504 | ₩241,072 | ₩235,264 | ₩236,028 | -0.62% | 200만 |
|---|
| 2026.05.21 | ₩236,256 | ₩237,477 | ₩231,709 | ₩236,471 | +0.09% | 246.7만 |
|---|
| 2026.05.20 | ₩236,444 | ₩241,676 | ₩233,882 | ₩241,313 | +2.06% | 313.2만 |
|---|
| 2026.05.19 | ₩247,135 | ₩248,651 | ₩239,476 | ₩239,851 | -2.95% | 587.7만 |
|---|
| 2026.05.18 | ₩225,068 | ₩235,196 | ₩224,518 | ₩234,244 | +4.08% | 314만 |
|---|
| 2026.05.15 | ₩225,940 | ₩227,738 | ₩223,445 | ₩227,349 | +0.62% | 361.9만 |
|---|
| 2026.05.14 | ₩215,933 | ₩221,648 | ₩214,739 | ₩220,239 | +1.99% | 345.4만 |
|---|
| 2026.05.13 | ₩217,731 | ₩218,241 | ₩212,727 | ₩215,732 | -0.92% | 504.5만 |
|---|
| 2026.05.12 | ₩228,637 | ₩228,637 | ₩222,144 | ₩224,384 | -1.86% | 289.7만 |
|---|
| 2026.05.11 | ₩232,393 | ₩233,184 | ₩226,437 | ₩228,181 | -1.81% | 279.2만 |
|---|
| 2026.05.08 | ₩233,828 | ₩233,868 | ₩229,240 | ₩233,010 | -0.35% | 370.6만 |
|---|
| 2026.05.07 | ₩236,243 | ₩241,501 | ₩234,244 | ₩234,365 | -0.79% | 442.9만 |
|---|
| 2026.05.06 | ₩239,570 | ₩239,570 | ₩231,373 | ₩232,245 | -3.06% | 624.6만 |
|---|
| 2026.05.05 | ₩229,415 | ₩232,218 | ₩226,571 | ₩231,253 | +0.80% | 294.3만 |
|---|
| 2026.05.04 | ₩230,890 | ₩233,399 | ₩229,737 | ₩229,951 | -0.41% | 301.6만 |
|---|
| 2026.05.01 | ₩231,588 | ₩233,171 | ₩227,376 | ₩229,066 | -1.09% | 292만 |
|---|
| 2026.04.30 | ₩228,811 | ₩230,448 | ₩226,236 | ₩227,362 | -0.63% | 315.8만 |
|---|
| 2026.04.29 | ₩230,059 | ₩230,153 | ₩226,812 | ₩228,181 | -0.82% | 335.1만 |
|---|
| 2026.04.28 | ₩233,453 | ₩235,492 | ₩232,272 | ₩232,728 | -0.31% | 276.1만 |
|---|
| 2026.04.27 | ₩235,626 | ₩237,544 | ₩232,406 | ₩232,661 | -1.26% | 332.8만 |
|---|
| 2026.04.24 | ₩234,888 | ₩235,867 | ₩230,139 | ₩235,103 | +0.09% | 684.6만 |
|---|
| 2026.04.23 | ₩222,627 | ₩225,753 | ₩217,315 | ₩218,992 | -1.63% | 731.5만 |
|---|
| 2026.04.22 | ₩233,117 | ₩237,302 | ₩232,648 | ₩233,439 | +0.14% | 342.4만 |
|---|
| 2026.04.21 | ₩238,711 | ₩242,360 | ₩236,390 | ₩236,685 | -0.85% | 312.8만 |
|---|
| 2026.04.20 | ₩238,899 | ₩241,890 | ₩237,517 | ₩240,039 | +0.48% | 320.1만 |
|---|
| 2026.04.17 | ₩251,119 | ₩252,863 | ₩241,541 | ₩243,098 | -3.19% | 664.8만 |
|---|
| 2026.04.16 | ₩240,844 | ₩241,394 | ₩237,101 | ₩237,987 | -1.19% | 515만 |
|---|
| 2026.04.15 | ₩229,348 | ₩233,157 | ₩228,248 | ₩231,937 | +1.13% | 268.8만 |
|---|
| 2026.04.14 | ₩228,060 | ₩230,394 | ₩223,942 | ₩225,109 | -1.29% | 310.1만 |
|---|
| 2026.04.13 | ₩218,536 | ₩227,792 | ₩218,214 | ₩227,470 | +4.09% | 331.1만 |
|---|
| 2026.04.10 | ₩223,056 | ₩223,056 | ₩217,194 | ₩218,791 | -1.91% | 528만 |
|---|
| 2026.04.09 | ₩223,043 | ₩223,204 | ₩215,517 | ₩220,669 | -1.06% | 526.1만 |
|---|
| 2026.04.08 | ₩238,416 | ₩238,644 | ₩226,705 | ₩226,947 | -4.81% | 364.3만 |
|---|
| 2026.04.07 | ₩228,342 | ₩228,623 | ₩223,512 | ₩227,349 | -0.43% | 219.6만 |
|---|
| 2026.04.06 | ₩230,595 | ₩231,440 | ₩227,429 | ₩229,549 | -0.45% | 142.4만 |
|---|
| 2026.04.02 | ₩225,726 | ₩231,414 | ₩223,915 | ₩230,421 | +2.08% | 285.2만 |
|---|
| 2026.04.01 | ₩232,044 | ₩232,366 | ₩227,027 | ₩229,871 | -0.94% | 231.2만 |
|---|
| 2026.03.31 | ₩227,255 | ₩231,950 | ₩225,270 | ₩229,670 | +1.06% | 232.4만 |
|---|
| 2026.03.30 | ₩223,754 | ₩228,583 | ₩222,788 | ₩225,753 | +0.89% | 267.3만 |
|---|
| 2026.03.27 | ₩224,304 | ₩224,559 | ₩219,689 | ₩220,025 | -1.91% | 223.9만 |
|---|
| 2026.03.26 | ₩224,988 | ₩229,321 | ₩223,083 | ₩224,129 | -0.38% | 372만 |
|---|
| 2026.03.25 | ₩232,017 | ₩233,224 | ₩225,551 | ₩226,638 | -2.32% | 245만 |
|---|
| 2026.03.24 | ₩231,025 | ₩231,601 | ₩227,054 | ₩229,388 | -0.71% | 359만 |
|---|
| 2026.03.23 | ₩242,548 | ₩243,433 | ₩237,557 | ₩238,993 | -1.47% | 242만 |
|---|
| 2026.03.20 | ₩237,490 | ₩238,818 | ₩234,083 | ₩235,827 | -0.70% | 568.7만 |
|---|
| 2026.03.19 | ₩247,404 | ₩250,596 | ₩245,740 | ₩248,182 | +0.31% | 332.9만 |
|---|
| 2026.03.18 | ₩254,433 | ₩256,190 | ₩246,411 | ₩246,478 | -3.13% | 231.2만 |
|---|
| 2026.03.17 | ₩255,452 | ₩258,819 | ₩253,843 | ₩255,036 | -0.16% | 179.4만 |
|---|
| 2026.03.16 | ₩255,667 | ₩257,411 | ₩254,433 | ₩257,062 | +0.55% | 181.3만 |
|---|
| 2026.03.13 | ₩257,384 | ₩259,235 | ₩253,722 | ₩254,795 | -1.01% | 173.2만 |
|---|
| 2026.03.12 | ₩258,082 | ₩261,234 | ₩255,318 | ₩255,546 | -0.98% | 234.5만 |
|---|
| 2026.03.11 | ₩260,885 | ₩262,642 | ₩253,199 | ₩256,512 | -1.68% | 321.9만 |
|---|
| 2026.03.10 | ₩268,156 | ₩268,370 | ₩259,745 | ₩262,696 | -2.04% | 264.9만 |
|---|
| 2026.03.09 | ₩268,263 | ₩270,289 | ₩264,883 | ₩268,424 | +0.06% | 305.9만 |
|---|
| 2026.03.06 | ₩265,822 | ₩271,308 | ₩264,722 | ₩271,308 | +2.06% | 242.8만 |
|---|
| 2026.03.05 | ₩261,221 | ₩268,853 | ₩261,221 | ₩267,592 | +2.44% | 338.9만 |
|---|
| 2026.03.04 | ₩259,544 | ₩264,400 | ₩258,994 | ₩262,361 | +1.09% | 352.8만 |
|---|
| 2026.03.03 | ₩252,112 | ₩264,145 | ₩252,112 | ₩263,367 | +4.46% | 681.7만 |
|---|
| 2026.03.02 | ₩262,723 | ₩265,755 | ₩260,979 | ₩262,938 | +0.08% | 350.9만 |
|---|
| 2026.02.27 | ₩269,028 | ₩272,113 | ₩266,560 | ₩270,342 | +0.49% | 262.5만 |
|---|
| 2026.02.26 | ₩271,456 | ₩276,339 | ₩270,195 | ₩274,568 | +1.15% | 226.6만 |
|---|
| 2026.02.25 | ₩264,869 | ₩266,721 | ₩261,663 | ₩265,942 | +0.41% | 279.9만 |
|---|
| 2026.02.24 | ₩261,449 | ₩266,506 | ₩259,208 | ₩263,541 | +0.80% | 294.7만 |
|---|
| 2026.02.23 | ₩267,110 | ₩267,244 | ₩263,005 | ₩263,877 | -1.21% | 211.8만 |
|---|
| 2026.02.20 | ₩269,806 | ₩275,440 | ₩268,786 | ₩271,764 | +0.73% | 165.7만 |
|---|
| 2026.02.19 | ₩271,791 | ₩272,583 | ₩268,116 | ₩268,639 | -1.16% | 185.7만 |
|---|
| 2026.02.18 | ₩270,731 | ₩276,070 | ₩269,873 | ₩275,266 | +1.67% | 175.3만 |
|---|
| 2026.02.17 | ₩271,120 | ₩273,039 | ₩267,123 | ₩270,262 | -0.32% | 165.4만 |
|---|
| 2026.02.13 | ₩276,231 | ₩277,573 | ₩272,945 | ₩274,367 | -0.68% | 259.1만 |
|---|
| 2026.02.12 | ₩272,663 | ₩274,246 | ₩268,786 | ₩273,307 | +0.24% | 373.1만 |
|---|
| 2026.02.11 | ₩276,916 | ₩278,794 | ₩267,995 | ₩271,845 | -1.83% | 361.9만 |
|---|
| 2026.02.10 | ₩282,415 | ₩285,702 | ₩282,308 | ₩284,669 | +0.80% | 361.2만 |
|---|
| 2026.02.09 | ₩277,412 | ₩282,603 | ₩274,689 | ₩282,254 | +1.75% | 357.6만 |
|---|
| 2026.02.06 | ₩268,853 | ₩272,998 | ₩267,928 | ₩272,770 | +1.46% | 305.1만 |
|---|
| 2026.02.05 | ₩269,229 | ₩272,663 | ₩264,373 | ₩264,816 | -1.64% | 449.2만 |
|---|
| 2026.02.04 | ₩256,217 | ₩268,558 | ₩253,829 | ₩267,861 | +4.54% | 663만 |
|---|
| 2026.02.03 | ₩270,155 | ₩271,241 | ₩261,663 | ₩264,655 | -2.04% | 815.2만 |
|---|
| 2026.02.02 | ₩275,775 | ₩278,418 | ₩273,159 | ₩277,989 | +0.80% | 626.2만 |
|---|
| 2026.01.30 | ₩273,414 | ₩274,179 | ₩269,578 | ₩269,685 | -1.36% | 626.5만 |
|---|
| 2026.01.29 | ₩267,002 | ₩270,222 | ₩261,744 | ₩268,572 | +0.59% | 948.5만 |
|---|
| 2026.01.28 | ₩315,992 | ₩317,709 | ₩313,859 | ₩316,730 | +0.23% | 217.3만 |
|---|
| 2026.01.27 | ₩317,427 | ₩319,158 | ₩311,659 | ₩313,819 | -1.14% | 201.5만 |
|---|
| 2026.01.26 | ₩314,959 | ₩321,935 | ₩314,060 | ₩321,841 | +2.18% | 231.4만 |
|---|
| 2026.01.23 | ₩306,991 | ₩315,026 | ₩306,951 | ₩309,969 | +0.97% | 404.6만 |
|---|
| 2026.01.22 | ₩296,635 | ₩304,013 | ₩296,313 | ₩303,637 | +2.36% | 339.9만 |
|---|
| 2026.01.21 | ₩299,854 | ₩303,785 | ₩297,413 | ₩301,960 | +0.70% | 315.4만 |
|---|
| 2026.01.20 | ₩301,531 | ₩306,575 | ₩301,531 | ₩304,402 | +0.95% | 259.9만 |
|---|
| 2026.01.16 | ₩314,999 | ₩315,241 | ₩311,096 | ₩313,349 | -0.52% | 188.3만 |
|---|
| 2026.01.15 | ₩319,104 | ₩321,733 | ₩315,791 | ₩316,368 | -0.86% | 208만 |
|---|
| 2026.01.14 | ₩328,991 | ₩329,903 | ₩317,494 | ₩320,446 | -2.60% | 220.6만 |
|---|
| 2026.01.13 | ₩341,909 | ₩343,277 | ₩329,863 | ₩331,472 | -3.05% | 228만 |
|---|
| 2026.01.12 | ₩333,431 | ₩334,759 | ₩331,311 | ₩333,806 | +0.11% | 133.5만 |
|---|
| 2026.01.09 | ₩332,277 | ₩332,975 | ₩326,804 | ₩331,486 | -0.24% | 173.8만 |
|---|
| 2026.01.08 | ₩323,638 | ₩325,007 | ₩322,203 | ₩323,330 | -0.10% | 134.9만 |
|---|
| 2026.01.07 | ₩325,033 | ₩328,856 | ₩323,222 | ₩326,549 | +0.47% | 143.4만 |
|---|
| 2026.01.06 | ₩317,266 | ₩320,110 | ₩314,624 | ₩319,238 | +0.62% | 163.9만 |
|---|
| 2026.01.05 | ₩319,359 | ₩324,939 | ₩318,487 | ₩322,538 | +1.00% | 141.6만 |
|---|
| 2026.01.02 | ₩325,248 | ₩325,557 | ₩314,771 | ₩317,816 | -2.28% | 147.3만 |
|---|
| 2025.12.31 | ₩327,931 | ₩329,339 | ₩325,664 | ₩325,852 | -0.63% | 68만 |
|---|
| 2025.12.30 | ₩328,132 | ₩329,930 | ₩327,998 | ₩328,105 | -0.01% | 64.9만 |
|---|
| 2025.12.29 | ₩329,500 | ₩330,735 | ₩328,347 | ₩330,050 | +0.17% | 82.1만 |
|---|
| 2025.12.26 | ₩329,541 | ₩330,788 | ₩328,414 | ₩330,748 | +0.37% | 49.2만 |
|---|
| 2025.12.24 | ₩330,466 | ₩330,493 | ₩327,354 | ₩329,460 | -0.30% | 38.3만 |
|---|
| 2025.12.23 | ₩329,970 | ₩330,332 | ₩327,475 | ₩328,602 | -0.41% | 87만 |
|---|
| 2025.12.22 | ₩329,889 | ₩330,614 | ₩327,609 | ₩329,058 | -0.25% | 115.3만 |
|---|
| 2025.12.19 | ₩326,750 | ₩329,326 | ₩325,785 | ₩327,756 | +0.31% | 156.7만 |
|---|
| 2025.12.18 | ₩326,952 | ₩330,453 | ₩326,563 | ₩327,730 | +0.24% | 126.3만 |
|---|
| 2025.12.17 | ₩324,094 | ₩328,025 | ₩323,357 | ₩323,853 | -0.07% | 115.2만 |
|---|
| 2025.12.16 | ₩325,248 | ₩328,320 | ₩322,082 | ₩326,858 | +0.49% | 178.5만 |
|---|
| 2025.12.15 | ₩332,156 | ₩332,599 | ₩325,865 | ₩327,971 | -1.26% | 210.5만 |
|---|
| 2025.12.12 | ₩330,761 | ₩332,036 | ₩327,421 | ₩328,427 | -0.71% | 128.4만 |
|---|
| 2025.12.11 | ₩328,172 | ₩332,519 | ₩327,985 | ₩331,861 | +1.12% | 151.5만 |
|---|
| 2025.12.10 | ₩326,281 | ₩331,298 | ₩324,765 | ₩329,836 | +1.09% | 89.7만 |
|---|
| 2025.12.09 | ₩325,717 | ₩328,347 | ₩325,235 | ₩327,488 | +0.54% | 84만 |
|---|
| 2025.12.08 | ₩329,085 | ₩329,688 | ₩325,476 | ₩325,946 | -0.95% | 175.1만 |
|---|
| 2025.12.05 | ₩331,097 | ₩335,752 | ₩330,681 | ₩331,687 | +0.18% | 140.8만 |
|---|
| 2025.12.04 | ₩333,484 | ₩333,833 | ₩328,535 | ₩329,286 | -1.26% | 170.7만 |
|---|
| 2025.12.03 | ₩323,397 | ₩327,596 | ₩322,471 | ₩327,072 | +1.14% | 152.7만 |
|---|
| 2025.12.02 | ₩323,746 | ₩325,999 | ₩323,209 | ₩324,255 | +0.16% | 162.6만 |
|---|
| 2025.12.01 | ₩324,027 | ₩327,448 | ₩323,504 | ₩324,738 | +0.22% | 135.3만 |
|---|
| 2025.11.28 | ₩322,404 | ₩325,637 | ₩321,881 | ₩324,296 | +0.59% | 62.9만 |
|---|
| 2025.11.26 | ₩320,070 | ₩323,209 | ₩318,849 | ₩321,975 | +0.60% | 151.2만 |
|---|
| 2025.11.25 | ₩316,207 | ₩319,989 | ₩314,007 | ₩319,077 | +0.91% | 203.1만 |
|---|
| 2025.11.24 | ₩321,049 | ₩321,358 | ₩318,098 | ₩319,654 | -0.43% | 185.7만 |
|---|
| 2025.11.21 | ₩318,594 | ₩320,472 | ₩314,905 | ₩317,521 | -0.34% | 176.3만 |
|---|
| 2025.11.20 | ₩322,833 | ₩323,424 | ₩313,242 | ₩313,819 | -2.79% | 209.2만 |
|---|
| 2025.11.19 | ₩321,398 | ₩322,015 | ₩317,441 | ₩319,225 | -0.68% | 118.4만 |
|---|
| 2025.11.18 | ₩320,003 | ₩322,538 | ₩316,998 | ₩319,252 | -0.23% | 140만 |
|---|
| 2025.11.17 | ₩325,503 | ₩325,717 | ₩318,259 | ₩320,472 | -1.55% | 241만 |
|---|
| 2025.11.14 | ₩326,817 | ₩331,687 | ₩326,080 | ₩328,695 | +0.57% | 252.3만 |
|---|
| 2025.11.13 | ₩339,923 | ₩341,573 | ₩337,791 | ₩337,858 | -0.61% | 83.2만 |
|---|
| 2025.11.12 | ₩339,628 | ₩342,338 | ₩338,434 | ₩339,843 | +0.06% | 117만 |
|---|
| 2025.11.11 | ₩338,193 | ₩341,547 | ₩337,066 | ₩341,238 | +0.90% | 94.1만 |
|---|
| 2025.11.10 | ₩337,415 | ₩337,817 | ₩334,611 | ₩337,723 | +0.09% | 102.8만 |
|---|
| 2025.11.07 | ₩335,644 | ₩338,005 | ₩334,048 | ₩337,992 | +0.70% | 112.8만 |
|---|
| 2025.11.06 | ₩345,893 | ₩346,765 | ₩336,691 | ₩340,567 | -1.54% | 129.1만 |
|---|
| 2025.11.05 | ₩348,053 | ₩354,277 | ₩347,744 | ₩350,199 | +0.62% | 98.4만 |
|---|
| 2025.11.04 | ₩347,006 | ₩349,260 | ₩346,523 | ₩348,294 | +0.37% | 132.8만 |
|---|
| 2025.11.03 | ₩354,170 | ₩356,665 | ₩351,259 | ₩354,089 | -0.02% | 117.2만 |
|---|
| 2025.10.31 | ₩347,489 | ₩350,078 | ₩346,282 | ₩348,790 | +0.37% | 197.2만 |
|---|
| 2025.10.30 | ₩347,516 | ₩353,164 | ₩347,275 | ₩347,690 | +0.05% | 144.6만 |
|---|
| 2025.10.29 | ₩354,974 | ₩355,122 | ₩347,342 | ₩348,294 | -1.88% | 202만 |
|---|
| 2025.10.28 | ₩364,754 | ₩366,752 | ₩362,245 | ₩362,272 | -0.68% | 146.4만 |
|---|
| 2025.10.27 | ₩365,545 | ₩367,759 | ₩363,815 | ₩365,089 | -0.12% | 197.1만 |
|---|
| 2025.10.24 | ₩370,951 | ₩370,965 | ₩360,716 | ₩361,588 | -2.52% | 220.7만 |
|---|
| 2025.10.23 | ₩362,084 | ₩377,444 | ₩362,084 | ₩373,634 | +3.19% | 236.7만 |
|---|
| 2025.10.22 | ₩371,689 | ₩374,063 | ₩367,490 | ₩370,535 | -0.31% | 315.4만 |
|---|
| 2025.10.21 | ₩371,032 | ₩376,693 | ₩370,294 | ₩376,223 | +1.40% | 202.1만 |
|---|
| 2025.10.20 | ₩368,818 | ₩374,774 | ₩368,818 | ₩372,802 | +1.08% | 146.5만 |
|---|
| 2025.10.17 | ₩359,428 | ₩366,243 | ₩358,985 | ₩366,082 | +1.85% | 118.7만 |
|---|
| 2025.10.16 | ₩367,665 | ₩370,589 | ₩360,662 | ₩361,843 | -1.58% | 124.8만 |
|---|
| 2025.10.15 | ₩364,204 | ₩366,135 | ₩361,199 | ₩364,391 | +0.05% | 95.6만 |
|---|
| 2025.10.14 | ₩356,745 | ₩364,351 | ₩354,867 | ₩362,889 | +1.72% | 104.1만 |
|---|
| 2025.10.13 | ₩358,690 | ₩361,977 | ₩356,370 | ₩361,950 | +0.91% | 78.4만 |
|---|
| 2025.10.10 | ₩370,052 | ₩370,415 | ₩356,128 | ₩356,195 | -3.74% | 132.8만 |
|---|