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 | ₩286,640 | ₩289,242 | ₩285,943 | ₩288,035 | +0.49% | 223.6만 |
| 2026.10.08 | ₩282,845 | ₩286,064 | ₩276,140 | ₩284,843 | +0.71% | 225.4만 |
| 2026.10.07 | ₩282,403 | ₩283,690 | ₩279,211 | ₩281,799 | -0.21% | 199.2만 |
| 2026.10.06 | ₩284,602 | ₩286,573 | ₩281,719 | ₩282,242 | -0.83% | 164.5만 |
| 2026.10.05 | ₩279,761 | ₩282,993 | ₩276,877 | ₩278,594 | -0.42% | 134.7만 |
| 2026.10.02 | ₩281,638 | ₩282,040 | ₩276,743 | ₩279,707 | -0.69% | 141.2만 |
| 2026.10.01 | ₩287,083 | ₩287,955 | ₩280,418 | ₩282,684 | -1.53% | 196.8만 |
| 2026.09.30 | ₩280,284 | ₩283,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,586 |
| -0.25% |
| 243.9만 |
| 2026.09.29 | ₩280,431 | ₩283,381 | ₩279,774 | ₩282,765 | +0.83% | 237만 |
|---|
| 2026.09.28 | ₩274,289 | ₩282,107 | ₩272,465 | ₩280,699 | +2.34% | 205.5만 |
|---|
| 2026.09.25 | ₩281,839 | ₩285,299 | ₩280,941 | ₩282,537 | +0.25% | 155.7만 |
|---|
| 2026.09.24 | ₩281,625 | ₩282,550 | ₩278,218 | ₩280,431 | -0.42% | 117.2만 |
|---|
| 2026.09.23 | ₩283,596 | ₩286,922 | ₩281,732 | ₩282,456 | -0.40% | 155.3만 |
|---|
| 2026.09.22 | ₩287,257 | ₩287,552 | ₩278,594 | ₩282,537 | -1.64% | 175.7만 |
|---|
| 2026.09.21 | ₩284,883 | ₩285,259 | ₩280,297 | ₩280,579 | -1.51% | 182.5만 |
|---|
| 2026.09.18 | ₩285,085 | ₩285,809 | ₩280,726 | ₩280,887 | -1.47% | 189만 |
|---|
| 2026.09.17 | ₩287,083 | ₩290,462 | ₩284,414 | ₩286,533 | -0.19% | 110.3만 |
|---|
| 2026.09.16 | ₩285,822 | ₩289,644 | ₩285,487 | ₩285,916 | +0.03% | 132.2만 |
|---|
| 2026.09.15 | ₩286,386 | ₩293,279 | ₩285,702 | ₩289,229 | +0.99% | 185.1만 |
|---|
| 2026.09.14 | ₩288,531 | ₩293,212 | ₩284,334 | ₩292,729 | +1.45% | 202.5만 |
|---|
| 2026.09.11 | ₩274,383 | ₩278,567 | ₩274,383 | ₩276,743 | +0.86% | 172만 |
|---|
| 2026.09.10 | ₩276,730 | ₩279,077 | ₩273,230 | ₩276,193 | -0.19% | 224만 |
|---|
| 2026.09.09 | ₩289,457 | ₩289,470 | ₩280,324 | ₩280,471 | -3.10% | 248.6만 |
|---|
| 2026.09.08 | ₩285,809 | ₩285,889 | ₩280,498 | ₩283,623 | -0.76% | 256.8만 |
|---|
| 2026.09.04 | ₩294,445 | ₩295,478 | ₩287,619 | ₩288,478 | -2.03% | 229.8만 |
|---|
| 2026.09.03 | ₩289,282 | ₩292,367 | ₩286,935 | ₩291,052 | +0.61% | 239만 |
|---|
| 2026.09.02 | ₩284,977 | ₩287,190 | ₩280,793 | ₩281,209 | -1.32% | 150.7만 |
|---|
| 2026.09.01 | ₩289,483 | ₩292,353 | ₩284,119 | ₩284,360 | -1.77% | 255.3만 |
|---|
| 2026.08.31 | ₩294,794 | ₩299,434 | ₩294,673 | ₩296,229 | +0.49% | 302.9만 |
|---|
| 2026.08.28 | ₩294,727 | ₩299,005 | ₩294,445 | ₩297,101 | +0.81% | 231.8만 |
|---|
| 2026.08.27 | ₩290,020 | ₩298,254 | ₩289,162 | ₩296,604 | +2.27% | 329.3만 |
|---|
| 2026.08.26 | ₩279,720 | ₩284,736 | ₩279,707 | ₩283,878 | +1.49% | 282.1만 |
|---|
| 2026.08.25 | ₩288,746 | ₩292,474 | ₩288,263 | ₩290,918 | +0.75% | 185만 |
|---|
| 2026.08.24 | ₩290,999 | ₩295,156 | ₩290,878 | ₩293,238 | +0.77% | 211.8만 |
|---|
| 2026.08.21 | ₩290,234 | ₩295,397 | ₩288,853 | ₩293,265 | +1.04% | 158만 |
|---|
| 2026.08.20 | ₩290,355 | ₩291,495 | ₩287,525 | ₩291,133 | +0.27% | 151.2만 |
|---|
| 2026.08.19 | ₩283,569 | ₩292,595 | ₩283,288 | ₩289,135 | +1.96% | 250.6만 |
|---|
| 2026.08.18 | ₩282,550 | ₩285,648 | ₩281,008 | ₩282,255 | -0.10% | 292.1만 |
|---|
| 2026.08.17 | ₩277,239 | ₩281,169 | ₩276,663 | ₩278,728 | +0.54% | 280.7만 |
|---|
| 2026.08.14 | ₩287,499 | ₩287,512 | ₩278,366 | ₩278,902 | -2.99% | 256.3만 |
|---|
| 2026.08.13 | ₩274,168 | ₩281,812 | ₩270,078 | ₩280,659 | +2.37% | 270.2만 |
|---|
| 2026.08.12 | ₩273,846 | ₩277,306 | ₩271,607 | ₩273,779 | -0.02% | 174.5만 |
|---|
| 2026.08.11 | ₩280,887 | ₩283,623 | ₩278,245 | ₩281,196 | +0.11% | 230만 |
|---|
| 2026.08.10 | ₩273,297 | ₩280,673 | ₩273,136 | ₩279,680 | +2.34% | 300.4만 |
|---|
| 2026.08.07 | ₩272,438 | ₩278,312 | ₩272,251 | ₩276,475 | +1.48% | 295.4만 |
|---|
| 2026.08.06 | ₩262,085 | ₩267,611 | ₩261,415 | ₩267,490 | +2.06% | 306.6만 |
|---|
| 2026.08.05 | ₩266,377 | ₩266,913 | ₩261,348 | ₩264,633 | -0.65% | 248.7만 |
|---|
| 2026.08.04 | ₩255,662 | ₩262,582 | ₩255,541 | ₩262,166 | +2.54% | 285.4만 |
|---|
| 2026.08.03 | ₩257,083 | ₩260,691 | ₩253,100 | ₩254,334 | -1.07% | 297.6만 |
|---|
| 2026.07.31 | ₩240,159 | ₩246,837 | ₩238,617 | ₩246,247 | +2.54% | 313.5만 |
|---|
| 2026.07.30 | ₩244,490 | ₩245,496 | ₩239,435 | ₩242,573 | -0.78% | 411.2만 |
|---|
| 2026.07.29 | ₩245,845 | ₩253,274 | ₩243,136 | ₩249,426 | +1.46% | 596.2만 |
|---|
| 2026.07.28 | ₩235,492 | ₩244,316 | ₩234,955 | ₩240,280 | +2.03% | 423.6만 |
|---|
| 2026.07.27 | ₩227,821 | ₩232,501 | ₩224,897 | ₩229,336 | +0.67% | 449.8만 |
|---|
| 2026.07.24 | ₩206,190 | ₩216,328 | ₩205,465 | ₩214,571 | +4.07% | 619.1만 |
|---|
| 2026.07.23 | ₩200,557 | ₩201,469 | ₩194,415 | ₩196,306 | -2.12% | 440.5만 |
|---|
| 2026.07.22 | ₩208,174 | ₩208,228 | ₩197,741 | ₩199,484 | -4.17% | 409.5만 |
|---|
| 2026.07.21 | ₩207,866 | ₩210,870 | ₩206,967 | ₩206,981 | -0.43% | 312.9만 |
|---|
| 2026.07.20 | ₩209,207 | ₩214,196 | ₩206,753 | ₩212,358 | +1.51% | 284.7만 |
|---|
| 2026.07.17 | ₩212,747 | ₩215,416 | ₩210,897 | ₩213,284 | +0.25% | 310.5만 |
|---|
| 2026.07.16 | ₩211,688 | ₩217,629 | ₩207,504 | ₩216,771 | +2.40% | 335.5만 |
|---|
| 2026.07.15 | ₩208,563 | ₩213,780 | ₩208,496 | ₩209,086 | +0.25% | 241.1만 |
|---|
| 2026.07.14 | ₩206,042 | ₩210,883 | ₩204,553 | ₩207,611 | +0.76% | 424.4만 |
|---|
| 2026.07.13 | ₩211,245 | ₩216,234 | ₩210,923 | ₩214,531 | +1.56% | 299.5만 |
|---|
| 2026.07.10 | ₩214,987 | ₩215,429 | ₩210,012 | ₩211,701 | -1.53% | 172만 |
|---|
| 2026.07.09 | ₩207,021 | ₩212,707 | ₩205,573 | ₩212,506 | +2.65% | 221.5만 |
|---|
| 2026.07.08 | ₩211,674 | ₩212,667 | ₩209,649 | ₩211,111 | -0.27% | 307.2만 |
|---|
| 2026.07.07 | ₩221,893 | ₩222,551 | ₩218,031 | ₩218,286 | -1.63% | 167.8만 |
|---|
| 2026.07.06 | ₩214,759 | ₩216,931 | ₩212,761 | ₩215,228 | +0.22% | 176.5만 |
|---|
| 2026.07.02 | ₩214,397 | ₩218,648 | ₩213,968 | ₩218,045 | +1.70% | 237.1만 |
|---|
| 2026.07.01 | ₩211,621 | ₩215,523 | ₩210,213 | ₩213,431 | +0.86% | 284.9만 |
|---|
| 2026.06.30 | ₩204,097 | ₩207,571 | ₩203,776 | ₩206,672 | +1.26% | 212.6만 |
|---|
| 2026.06.29 | ₩211,259 | ₩211,970 | ₩207,423 | ₩207,732 | -1.67% | 209.7만 |
|---|
| 2026.06.26 | ₩202,475 | ₩208,362 | ₩202,180 | ₩207,987 | +2.72% | 223만 |
|---|
| 2026.06.25 | ₩201,053 | ₩204,580 | ₩198,559 | ₩198,559 | -1.24% | 268.5만 |
|---|
| 2026.06.24 | ₩203,829 | ₩206,994 | ₩203,065 | ₩204,848 | +0.50% | 207.6만 |
|---|
| 2026.06.23 | ₩207,490 | ₩208,161 | ₩204,647 | ₩205,693 | -0.87% | 268.2만 |
|---|
| 2026.06.22 | ₩201,737 | ₩204,996 | ₩200,074 | ₩200,503 | -0.61% | 277.1만 |
|---|
| 2026.06.18 | ₩209,945 | ₩210,012 | ₩206,699 | ₩208,161 | -0.85% | 303.7만 |
|---|
| 2026.06.17 | ₩221,598 | ₩222,832 | ₩212,948 | ₩212,948 | -3.90% | 266만 |
|---|
| 2026.06.16 | ₩224,374 | ₩225,555 | ₩220,700 | ₩221,826 | -1.14% | 166.7만 |
|---|
| 2026.06.15 | ₩223,315 | ₩225,367 | ₩220,204 | ₩220,378 | -1.32% | 166.4만 |
|---|
| 2026.06.12 | ₩217,857 | ₩220,432 | ₩214,611 | ₩220,177 | +1.06% | 250.4만 |
|---|
| 2026.06.11 | ₩219,721 | ₩221,893 | ₩215,134 | ₩219,453 | -0.12% | 424.2만 |
|---|
| 2026.06.10 | ₩228,116 | ₩233,145 | ₩227,177 | ₩228,384 | +0.12% | 314.3만 |
|---|
| 2026.06.09 | ₩239,743 | ₩242,318 | ₩236,471 | ₩239,944 | +0.08% | 322.8만 |
|---|
| 2026.06.08 | ₩244,879 | ₩246,314 | ₩243,538 | ₩243,967 | -0.37% | 218.7만 |
|---|
| 2026.06.05 | ₩255,715 | ₩257,660 | ₩246,489 | ₩247,790 | -3.10% | 382.2만 |
|---|
| 2026.06.04 | ₩257,901 | ₩258,129 | ₩250,780 | ₩250,968 | -2.69% | 392.6만 |
|---|
| 2026.06.03 | ₩248,286 | ₩249,452 | ₩241,419 | ₩242,291 | -2.41% | 263.5만 |
|---|
| 2026.06.02 | ₩258,478 | ₩260,329 | ₩250,633 | ₩255,903 | -1.00% | 440.2만 |
|---|
| 2026.06.01 | ₩260,127 | ₩263,373 | ₩256,600 | ₩262,997 | +1.10% | 468.2만 |
|---|
| 2026.05.29 | ₩235,948 | ₩245,174 | ₩234,821 | ₩243,793 | +3.32% | 501.9만 |
|---|
| 2026.05.28 | ₩231,764 | ₩238,496 | ₩230,248 | ₩235,304 | +1.53% | 351.6만 |
|---|
| 2026.05.27 | ₩233,883 | ₩237,316 | ₩232,635 | ₩233,534 | -0.15% | 199.5만 |
|---|
| 2026.05.26 | ₩236,739 | ₩237,182 | ₩234,419 | ₩234,888 | -0.78% | 216.2만 |
|---|
| 2026.05.22 | ₩237,436 | ₩241,004 | ₩235,197 | ₩235,961 | -0.62% | 200만 |
|---|
| 2026.05.21 | ₩236,189 | ₩237,410 | ₩231,643 | ₩236,404 | +0.09% | 246.7만 |
|---|
| 2026.05.20 | ₩236,377 | ₩241,607 | ₩233,816 | ₩241,245 | +2.06% | 313.2만 |
|---|
| 2026.05.19 | ₩247,065 | ₩248,581 | ₩239,408 | ₩239,783 | -2.95% | 587.7만 |
|---|
| 2026.05.18 | ₩225,005 | ₩235,130 | ₩224,455 | ₩234,178 | +4.08% | 314만 |
|---|
| 2026.05.15 | ₩225,876 | ₩227,673 | ₩223,382 | ₩227,285 | +0.62% | 361.9만 |
|---|
| 2026.05.14 | ₩215,872 | ₩221,585 | ₩214,678 | ₩220,177 | +1.99% | 345.4만 |
|---|
| 2026.05.13 | ₩217,669 | ₩218,179 | ₩212,667 | ₩215,671 | -0.92% | 504.5만 |
|---|
| 2026.05.12 | ₩228,572 | ₩228,572 | ₩222,081 | ₩224,321 | -1.86% | 289.7만 |
|---|
| 2026.05.11 | ₩232,327 | ₩233,118 | ₩226,373 | ₩228,116 | -1.81% | 279.2만 |
|---|
| 2026.05.08 | ₩233,762 | ₩233,802 | ₩229,175 | ₩232,944 | -0.35% | 370.6만 |
|---|
| 2026.05.07 | ₩236,176 | ₩241,433 | ₩234,178 | ₩234,298 | -0.79% | 442.9만 |
|---|
| 2026.05.06 | ₩239,502 | ₩239,502 | ₩231,308 | ₩232,179 | -3.06% | 624.6만 |
|---|
| 2026.05.05 | ₩229,350 | ₩232,153 | ₩226,507 | ₩231,187 | +0.80% | 294.3만 |
|---|
| 2026.05.04 | ₩230,825 | ₩233,333 | ₩229,672 | ₩229,886 | -0.41% | 301.6만 |
|---|
| 2026.05.01 | ₩231,522 | ₩233,105 | ₩227,311 | ₩229,001 | -1.09% | 292만 |
|---|
| 2026.04.30 | ₩228,746 | ₩230,382 | ₩226,171 | ₩227,298 | -0.63% | 315.8만 |
|---|
| 2026.04.29 | ₩229,994 | ₩230,087 | ₩226,748 | ₩228,116 | -0.82% | 335.1만 |
|---|
| 2026.04.28 | ₩233,386 | ₩235,425 | ₩232,206 | ₩232,662 | -0.31% | 276.1만 |
|---|
| 2026.04.27 | ₩235,559 | ₩237,477 | ₩232,340 | ₩232,595 | -1.26% | 332.8만 |
|---|
| 2026.04.24 | ₩234,821 | ₩235,800 | ₩230,074 | ₩235,036 | +0.09% | 684.6만 |
|---|
| 2026.04.23 | ₩222,564 | ₩225,689 | ₩217,253 | ₩218,930 | -1.63% | 731.5만 |
|---|
| 2026.04.22 | ₩233,051 | ₩237,235 | ₩232,582 | ₩233,373 | +0.14% | 342.4만 |
|---|
| 2026.04.21 | ₩238,643 | ₩242,291 | ₩236,323 | ₩236,618 | -0.85% | 312.8만 |
|---|
| 2026.04.20 | ₩238,831 | ₩241,822 | ₩237,450 | ₩239,971 | +0.48% | 320.1만 |
|---|
| 2026.04.17 | ₩251,048 | ₩252,792 | ₩241,473 | ₩243,029 | -3.19% | 664.8만 |
|---|
| 2026.04.16 | ₩240,776 | ₩241,326 | ₩237,034 | ₩237,919 | -1.19% | 515만 |
|---|
| 2026.04.15 | ₩229,283 | ₩233,091 | ₩228,183 | ₩231,871 | +1.13% | 268.8만 |
|---|
| 2026.04.14 | ₩227,995 | ₩230,329 | ₩223,878 | ₩225,045 | -1.29% | 310.1만 |
|---|
| 2026.04.13 | ₩218,474 | ₩227,727 | ₩218,152 | ₩227,405 | +4.09% | 331.1만 |
|---|
| 2026.04.10 | ₩222,993 | ₩222,993 | ₩217,133 | ₩218,729 | -1.91% | 528만 |
|---|
| 2026.04.09 | ₩222,980 | ₩223,141 | ₩215,456 | ₩220,606 | -1.06% | 526.1만 |
|---|
| 2026.04.08 | ₩238,348 | ₩238,576 | ₩226,641 | ₩226,882 | -4.81% | 364.3만 |
|---|
| 2026.04.07 | ₩228,277 | ₩228,559 | ₩223,449 | ₩227,285 | -0.43% | 219.6만 |
|---|
| 2026.04.06 | ₩230,530 | ₩231,375 | ₩227,365 | ₩229,484 | -0.45% | 142.4만 |
|---|
| 2026.04.02 | ₩225,662 | ₩231,348 | ₩223,851 | ₩230,356 | +2.08% | 285.2만 |
|---|
| 2026.04.01 | ₩231,978 | ₩232,300 | ₩226,963 | ₩229,806 | -0.94% | 231.2만 |
|---|
| 2026.03.31 | ₩227,191 | ₩231,884 | ₩225,206 | ₩229,605 | +1.06% | 232.4만 |
|---|
| 2026.03.30 | ₩223,690 | ₩228,518 | ₩222,725 | ₩225,689 | +0.89% | 267.3만 |
|---|
| 2026.03.27 | ₩224,240 | ₩224,495 | ₩219,627 | ₩219,962 | -1.91% | 223.9만 |
|---|
| 2026.03.26 | ₩224,924 | ₩229,256 | ₩223,020 | ₩224,066 | -0.38% | 372만 |
|---|
| 2026.03.25 | ₩231,951 | ₩233,158 | ₩225,488 | ₩226,574 | -2.32% | 245만 |
|---|
| 2026.03.24 | ₩230,959 | ₩231,536 | ₩226,990 | ₩229,323 | -0.71% | 359만 |
|---|
| 2026.03.23 | ₩242,479 | ₩243,364 | ₩237,490 | ₩238,925 | -1.47% | 242만 |
|---|
| 2026.03.20 | ₩237,423 | ₩238,751 | ₩234,017 | ₩235,760 | -0.70% | 568.7만 |
|---|
| 2026.03.19 | ₩247,334 | ₩250,525 | ₩245,671 | ₩248,111 | +0.31% | 332.9만 |
|---|
| 2026.03.18 | ₩254,361 | ₩256,118 | ₩246,341 | ₩246,408 | -3.13% | 231.2만 |
|---|
| 2026.03.17 | ₩255,380 | ₩258,746 | ₩253,771 | ₩254,964 | -0.16% | 179.4만 |
|---|
| 2026.03.16 | ₩255,595 | ₩257,338 | ₩254,361 | ₩256,989 | +0.55% | 181.3만 |
|---|
| 2026.03.13 | ₩257,311 | ₩259,162 | ₩253,650 | ₩254,723 | -1.01% | 173.2만 |
|---|
| 2026.03.12 | ₩258,008 | ₩261,160 | ₩255,246 | ₩255,474 | -0.98% | 234.5만 |
|---|
| 2026.03.11 | ₩260,811 | ₩262,568 | ₩253,127 | ₩256,439 | -1.68% | 321.9만 |
|---|
| 2026.03.10 | ₩268,080 | ₩268,294 | ₩259,671 | ₩262,622 | -2.04% | 264.9만 |
|---|
| 2026.03.09 | ₩268,187 | ₩270,212 | ₩264,808 | ₩268,348 | +0.06% | 305.9만 |
|---|
| 2026.03.06 | ₩265,746 | ₩271,231 | ₩264,647 | ₩271,231 | +2.06% | 242.8만 |
|---|
| 2026.03.05 | ₩261,147 | ₩268,777 | ₩261,147 | ₩267,517 | +2.44% | 338.9만 |
|---|
| 2026.03.04 | ₩259,470 | ₩264,325 | ₩258,920 | ₩262,286 | +1.09% | 352.8만 |
|---|
| 2026.03.03 | ₩252,041 | ₩264,070 | ₩252,041 | ₩263,292 | +4.46% | 681.7만 |
|---|
| 2026.03.02 | ₩262,649 | ₩265,679 | ₩260,905 | ₩262,863 | +0.08% | 350.9만 |
|---|
| 2026.02.27 | ₩268,952 | ₩272,036 | ₩266,484 | ₩270,266 | +0.49% | 262.5만 |
|---|
| 2026.02.26 | ₩271,379 | ₩276,260 | ₩270,118 | ₩274,490 | +1.15% | 226.6만 |
|---|
| 2026.02.25 | ₩264,794 | ₩266,645 | ₩261,589 | ₩265,867 | +0.41% | 279.9만 |
|---|
| 2026.02.24 | ₩261,375 | ₩266,430 | ₩259,135 | ₩263,467 | +0.80% | 294.7만 |
|---|
| 2026.02.23 | ₩267,034 | ₩267,168 | ₩262,930 | ₩263,802 | -1.21% | 211.8만 |
|---|
| 2026.02.20 | ₩269,729 | ₩275,362 | ₩268,710 | ₩271,687 | +0.73% | 165.7만 |
|---|
| 2026.02.19 | ₩271,714 | ₩272,505 | ₩268,040 | ₩268,563 | -1.16% | 185.7만 |
|---|
| 2026.02.18 | ₩270,655 | ₩275,992 | ₩269,796 | ₩275,188 | +1.67% | 175.3만 |
|---|
| 2026.02.17 | ₩271,044 | ₩272,961 | ₩267,047 | ₩270,185 | -0.32% | 165.4만 |
|---|
| 2026.02.13 | ₩276,153 | ₩277,494 | ₩272,868 | ₩274,289 | -0.68% | 259.1만 |
|---|
| 2026.02.12 | ₩272,586 | ₩274,168 | ₩268,710 | ₩273,230 | +0.24% | 373.1만 |
|---|
| 2026.02.11 | ₩276,837 | ₩278,715 | ₩267,919 | ₩271,768 | -1.83% | 361.9만 |
|---|
| 2026.02.10 | ₩282,335 | ₩285,621 | ₩282,228 | ₩284,588 | +0.80% | 361.2만 |
|---|
| 2026.02.09 | ₩277,333 | ₩282,523 | ₩274,611 | ₩282,175 | +1.75% | 357.6만 |
|---|
| 2026.02.06 | ₩268,777 | ₩272,921 | ₩267,852 | ₩272,693 | +1.46% | 305.1만 |
|---|
| 2026.02.05 | ₩269,153 | ₩272,586 | ₩264,298 | ₩264,741 | -1.64% | 449.2만 |
|---|
| 2026.02.04 | ₩256,144 | ₩268,482 | ₩253,757 | ₩267,785 | +4.54% | 663만 |
|---|
| 2026.02.03 | ₩270,078 | ₩271,164 | ₩261,589 | ₩264,580 | -2.04% | 815.2만 |
|---|
| 2026.02.02 | ₩275,697 | ₩278,339 | ₩273,082 | ₩277,910 | +0.80% | 626.2만 |
|---|
| 2026.01.30 | ₩273,337 | ₩274,101 | ₩269,501 | ₩269,609 | -1.36% | 626.5만 |
|---|
| 2026.01.29 | ₩266,927 | ₩270,145 | ₩261,670 | ₩268,496 | +0.59% | 948.5만 |
|---|
| 2026.01.28 | ₩315,902 | ₩317,619 | ₩313,770 | ₩316,640 | +0.23% | 217.3만 |
|---|
| 2026.01.27 | ₩317,337 | ₩319,067 | ₩311,571 | ₩313,730 | -1.14% | 201.5만 |
|---|
| 2026.01.26 | ₩314,870 | ₩321,843 | ₩313,971 | ₩321,750 | +2.18% | 231.4만 |
|---|
| 2026.01.23 | ₩306,904 | ₩314,937 | ₩306,864 | ₩309,881 | +0.97% | 404.6만 |
|---|
| 2026.01.22 | ₩296,551 | ₩303,927 | ₩296,229 | ₩303,551 | +2.36% | 339.9만 |
|---|
| 2026.01.21 | ₩299,769 | ₩303,699 | ₩297,329 | ₩301,875 | +0.70% | 315.4만 |
|---|
| 2026.01.20 | ₩301,446 | ₩306,488 | ₩301,446 | ₩304,316 | +0.95% | 259.9만 |
|---|
| 2026.01.16 | ₩314,910 | ₩315,151 | ₩311,008 | ₩313,261 | -0.52% | 188.3만 |
|---|
| 2026.01.15 | ₩319,014 | ₩321,642 | ₩315,701 | ₩316,278 | -0.86% | 208만 |
|---|
| 2026.01.14 | ₩328,897 | ₩329,809 | ₩317,404 | ₩320,355 | -2.60% | 220.6만 |
|---|
| 2026.01.13 | ₩341,812 | ₩343,180 | ₩329,769 | ₩331,378 | -3.05% | 228만 |
|---|
| 2026.01.12 | ₩333,336 | ₩334,664 | ₩331,217 | ₩333,712 | +0.11% | 133.5만 |
|---|
| 2026.01.09 | ₩332,183 | ₩332,880 | ₩326,711 | ₩331,392 | -0.24% | 173.8만 |
|---|
| 2026.01.08 | ₩323,547 | ₩324,914 | ₩322,112 | ₩323,238 | -0.10% | 134.9만 |
|---|
| 2026.01.07 | ₩324,941 | ₩328,763 | ₩323,131 | ₩326,457 | +0.47% | 143.4만 |
|---|
| 2026.01.06 | ₩317,176 | ₩320,020 | ₩314,535 | ₩319,148 | +0.62% | 163.9만 |
|---|
| 2026.01.05 | ₩319,269 | ₩324,847 | ₩318,397 | ₩322,447 | +1.00% | 141.6만 |
|---|
| 2026.01.02 | ₩325,156 | ₩325,464 | ₩314,682 | ₩317,726 | -2.28% | 147.3만 |
|---|
| 2025.12.31 | ₩327,838 | ₩329,246 | ₩325,572 | ₩325,759 | -0.63% | 68만 |
|---|
| 2025.12.30 | ₩328,039 | ₩329,836 | ₩327,905 | ₩328,012 | -0.01% | 64.9만 |
|---|
| 2025.12.29 | ₩329,407 | ₩330,641 | ₩328,254 | ₩329,957 | +0.17% | 82.1만 |
|---|
| 2025.12.26 | ₩329,447 | ₩330,694 | ₩328,321 | ₩330,654 | +0.37% | 49.2만 |
|---|
| 2025.12.24 | ₩330,373 | ₩330,399 | ₩327,261 | ₩329,367 | -0.30% | 38.3만 |
|---|
| 2025.12.23 | ₩329,876 | ₩330,238 | ₩327,382 | ₩328,509 | -0.41% | 87만 |
|---|
| 2025.12.22 | ₩329,796 | ₩330,520 | ₩327,516 | ₩328,964 | -0.25% | 115.3만 |
|---|
| 2025.12.19 | ₩326,658 | ₩329,233 | ₩325,692 | ₩327,664 | +0.31% | 156.7만 |
|---|
| 2025.12.18 | ₩326,859 | ₩330,359 | ₩326,470 | ₩327,637 | +0.24% | 126.3만 |
|---|
| 2025.12.17 | ₩324,003 | ₩327,932 | ₩323,265 | ₩323,761 | -0.07% | 115.2만 |
|---|
| 2025.12.16 | ₩325,156 | ₩328,227 | ₩321,991 | ₩326,765 | +0.49% | 178.5만 |
|---|
| 2025.12.15 | ₩332,062 | ₩332,505 | ₩325,773 | ₩327,878 | -1.26% | 210.5만 |
|---|
| 2025.12.12 | ₩330,668 | ₩331,942 | ₩327,328 | ₩328,334 | -0.71% | 128.4만 |
|---|
| 2025.12.11 | ₩328,079 | ₩332,424 | ₩327,892 | ₩331,767 | +1.12% | 151.5만 |
|---|
| 2025.12.10 | ₩326,188 | ₩331,204 | ₩324,673 | ₩329,742 | +1.09% | 89.7만 |
|---|
| 2025.12.09 | ₩325,625 | ₩328,254 | ₩325,142 | ₩327,395 | +0.54% | 84만 |
|---|
| 2025.12.08 | ₩328,991 | ₩329,595 | ₩325,384 | ₩325,853 | -0.95% | 175.1만 |
|---|
| 2025.12.05 | ₩331,003 | ₩335,656 | ₩330,587 | ₩331,593 | +0.18% | 140.8만 |
|---|
| 2025.12.04 | ₩333,390 | ₩333,739 | ₩328,441 | ₩329,192 | -1.26% | 170.7만 |
|---|
| 2025.12.03 | ₩323,305 | ₩327,503 | ₩322,380 | ₩326,980 | +1.14% | 152.7만 |
|---|
| 2025.12.02 | ₩323,654 | ₩325,907 | ₩323,117 | ₩324,163 | +0.16% | 162.6만 |
|---|
| 2025.12.01 | ₩323,935 | ₩327,355 | ₩323,412 | ₩324,646 | +0.22% | 135.3만 |
|---|
| 2025.11.28 | ₩322,313 | ₩325,545 | ₩321,790 | ₩324,204 | +0.59% | 62.9만 |
|---|
| 2025.11.26 | ₩319,979 | ₩323,117 | ₩318,759 | ₩321,884 | +0.60% | 151.2만 |
|---|
| 2025.11.25 | ₩316,117 | ₩319,899 | ₩313,918 | ₩318,987 | +0.91% | 203.1만 |
|---|
| 2025.11.24 | ₩320,958 | ₩321,267 | ₩318,008 | ₩319,564 | -0.43% | 185.7만 |
|---|
| 2025.11.21 | ₩318,504 | ₩320,382 | ₩314,816 | ₩317,431 | -0.34% | 176.3만 |
|---|
| 2025.11.20 | ₩322,742 | ₩323,332 | ₩313,153 | ₩313,730 | -2.79% | 209.2만 |
|---|
| 2025.11.19 | ₩321,307 | ₩321,924 | ₩317,351 | ₩319,134 | -0.68% | 118.4만 |
|---|
| 2025.11.18 | ₩319,912 | ₩322,447 | ₩316,908 | ₩319,161 | -0.23% | 140만 |
|---|
| 2025.11.17 | ₩325,411 | ₩325,625 | ₩318,169 | ₩320,382 | -1.55% | 241만 |
|---|
| 2025.11.14 | ₩326,725 | ₩331,593 | ₩325,987 | ₩328,602 | +0.57% | 252.3만 |
|---|
| 2025.11.13 | ₩339,827 | ₩341,477 | ₩337,695 | ₩337,762 | -0.61% | 83.2만 |
|---|
| 2025.11.12 | ₩339,532 | ₩342,241 | ₩338,339 | ₩339,747 | +0.06% | 117만 |
|---|
| 2025.11.11 | ₩338,097 | ₩341,450 | ₩336,971 | ₩341,141 | +0.90% | 94.1만 |
|---|
| 2025.11.10 | ₩337,319 | ₩337,722 | ₩334,517 | ₩337,628 | +0.09% | 102.8만 |
|---|
| 2025.11.07 | ₩335,549 | ₩337,909 | ₩333,953 | ₩337,896 | +0.70% | 112.8만 |
|---|
| 2025.11.06 | ₩345,795 | ₩346,667 | ₩336,595 | ₩340,471 | -1.54% | 129.1만 |
|---|
| 2025.11.05 | ₩347,954 | ₩354,177 | ₩347,646 | ₩350,100 | +0.62% | 98.4만 |
|---|
| 2025.11.04 | ₩346,908 | ₩349,161 | ₩346,425 | ₩348,195 | +0.37% | 132.8만 |
|---|
| 2025.11.03 | ₩354,069 | ₩356,564 | ₩351,159 | ₩353,989 | -0.02% | 117.2만 |
|---|
| 2025.10.31 | ₩347,391 | ₩349,979 | ₩346,184 | ₩348,692 | +0.37% | 197.2만 |
|---|
| 2025.10.30 | ₩347,418 | ₩353,063 | ₩347,176 | ₩347,592 | +0.05% | 144.6만 |
|---|
| 2025.10.29 | ₩354,874 | ₩355,021 | ₩347,243 | ₩348,195 | -1.88% | 202만 |
|---|
| 2025.10.28 | ₩364,650 | ₩366,649 | ₩362,143 | ₩362,169 | -0.68% | 146.4만 |
|---|
| 2025.10.27 | ₩365,442 | ₩367,654 | ₩363,712 | ₩364,986 | -0.12% | 197.1만 |
|---|
| 2025.10.24 | ₩370,846 | ₩370,860 | ₩360,614 | ₩361,485 | -2.52% | 220.7만 |
|---|
| 2025.10.23 | ₩361,982 | ₩377,337 | ₩361,982 | ₩373,528 | +3.19% | 236.7만 |
|---|
| 2025.10.22 | ₩371,584 | ₩373,957 | ₩367,386 | ₩370,430 | -0.31% | 315.4만 |
|---|
| 2025.10.21 | ₩370,927 | ₩376,586 | ₩370,189 | ₩376,116 | +1.40% | 202.1만 |
|---|
| 2025.10.20 | ₩368,714 | ₩374,668 | ₩368,714 | ₩372,697 | +1.08% | 146.5만 |
|---|
| 2025.10.17 | ₩359,326 | ₩366,139 | ₩358,884 | ₩365,978 | +1.85% | 118.7만 |
|---|
| 2025.10.16 | ₩367,560 | ₩370,484 | ₩360,560 | ₩361,740 | -1.58% | 124.8만 |
|---|
| 2025.10.15 | ₩364,101 | ₩366,032 | ₩361,097 | ₩364,288 | +0.05% | 95.6만 |
|---|
| 2025.10.14 | ₩356,644 | ₩364,248 | ₩354,767 | ₩362,786 | +1.72% | 104.1만 |
|---|
| 2025.10.13 | ₩358,589 | ₩361,874 | ₩356,269 | ₩361,848 | +0.91% | 78.4만 |
|---|
| 2025.10.10 | ₩369,948 | ₩370,310 | ₩356,027 | ₩356,094 | -3.74% | 132.8만 |
|---|