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 | ₩286,087 | ₩288,683 | ₩285,391 | ₩287,479 | +0.49% | 223.6만 |
| 2026.10.08 | ₩282,299 | ₩285,511 | ₩275,606 | ₩284,293 | +0.71% | 225.4만 |
| 2026.10.07 | ₩281,857 | ₩283,142 | ₩278,672 | ₩281,255 | -0.21% | 199.2만 |
| 2026.10.06 | ₩284,052 | ₩286,020 | ₩281,175 | ₩281,697 | -0.83% | 164.5만 |
| 2026.10.05 | ₩279,220 | ₩282,446 | ₩276,343 | ₩278,056 | -0.42% | 134.7만 |
| 2026.10.02 | ₩281,094 | ₩281,496 | ₩276,209 | ₩279,167 | -0.69% | 141.2만 |
| 2026.10.01 | ₩286,528 | ₩287,398 | ₩279,876 | ₩282,138 | -1.53% | 196.8만 |
| 2026.09.30 | ₩279,742 | ₩283,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,046 |
| -0.25% |
| 243.9만 |
| 2026.09.29 | ₩279,890 | ₩282,834 | ₩279,234 | ₩282,219 | +0.83% | 237만 |
|---|
| 2026.09.28 | ₩273,759 | ₩281,563 | ₩271,939 | ₩280,157 | +2.34% | 205.5만 |
|---|
| 2026.09.25 | ₩281,295 | ₩284,748 | ₩280,398 | ₩281,991 | +0.25% | 155.7만 |
|---|
| 2026.09.24 | ₩281,081 | ₩282,004 | ₩277,681 | ₩279,890 | -0.42% | 117.2만 |
|---|
| 2026.09.22 | ₩286,702 | ₩286,997 | ₩278,096 | ₩281,991 | -1.64% | 172.9만 |
|---|
| 2026.09.21 | ₩284,333 | ₩284,708 | ₩279,756 | ₩280,037 | -1.51% | 182.5만 |
|---|
| 2026.09.18 | ₩284,534 | ₩285,257 | ₩280,184 | ₩280,345 | -1.47% | 189만 |
|---|
| 2026.09.16 | — | — | — | ₩285,364 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩288,670 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩292,163 | — | — |
|---|
| 2026.08.31 | ₩294,225 | ₩298,856 | ₩294,104 | ₩298,254 | +1.37% | 183.8만 |
|---|
| 2026.08.28 | ₩294,158 | ₩298,428 | ₩293,877 | ₩296,527 | +0.81% | 231.8만 |
|---|
| 2026.08.27 | ₩289,460 | ₩297,678 | ₩288,603 | ₩296,032 | +2.27% | 329.3만 |
|---|
| 2026.08.26 | ₩279,180 | ₩284,186 | ₩279,167 | ₩283,329 | +1.49% | 282.1만 |
|---|
| 2026.08.25 | ₩288,188 | ₩291,909 | ₩287,706 | ₩290,356 | +0.75% | 185만 |
|---|
| 2026.08.24 | ₩290,437 | ₩294,586 | ₩290,316 | ₩292,672 | +0.77% | 211.8만 |
|---|
| 2026.08.21 | ₩289,674 | ₩294,827 | ₩288,295 | ₩292,699 | +1.04% | 158만 |
|---|
| 2026.08.20 | ₩289,794 | ₩290,932 | ₩286,970 | ₩290,571 | +0.27% | 151.2만 |
|---|
| 2026.08.19 | ₩283,022 | ₩292,030 | ₩282,741 | ₩288,576 | +1.96% | 250.6만 |
|---|
| 2026.08.18 | ₩282,004 | ₩285,096 | ₩280,465 | ₩281,710 | -0.10% | 292.1만 |
|---|
| 2026.08.17 | ₩276,704 | ₩280,626 | ₩276,128 | ₩278,190 | +0.54% | 280.7만 |
|---|
| 2026.08.14 | ₩286,943 | ₩286,957 | ₩277,828 | ₩278,364 | -2.99% | 256.3만 |
|---|
| 2026.08.13 | ₩273,639 | ₩281,268 | ₩269,556 | ₩280,117 | +2.37% | 270.2만 |
|---|
| 2026.08.12 | ₩273,318 | ₩276,771 | ₩271,082 | ₩273,251 | -0.02% | 174.5만 |
|---|
| 2026.08.11 | ₩280,345 | ₩283,075 | ₩277,708 | ₩280,652 | +0.11% | 230만 |
|---|
| 2026.08.10 | ₩272,769 | ₩280,130 | ₩272,608 | ₩279,140 | +2.34% | 300.4만 |
|---|
| 2026.08.07 | ₩271,912 | ₩277,775 | ₩271,725 | ₩275,941 | +1.48% | 295.4만 |
|---|
| 2026.08.06 | ₩261,579 | ₩267,094 | ₩260,910 | ₩266,973 | +2.06% | 306.6만 |
|---|
| 2026.08.05 | ₩265,862 | ₩266,398 | ₩260,843 | ₩264,122 | -0.65% | 248.7만 |
|---|
| 2026.08.04 | ₩255,168 | ₩262,074 | ₩255,047 | ₩261,659 | +2.54% | 285.4만 |
|---|
| 2026.08.03 | ₩256,587 | ₩260,187 | ₩252,611 | ₩253,843 | -1.07% | 297.6만 |
|---|
| 2026.07.31 | ₩239,695 | ₩246,361 | ₩238,156 | ₩245,772 | +2.54% | 313.5만 |
|---|
| 2026.07.30 | ₩244,018 | ₩245,022 | ₩238,972 | ₩242,104 | -0.78% | 411.2만 |
|---|
| 2026.07.29 | ₩245,370 | ₩252,785 | ₩242,666 | ₩248,944 | +1.46% | 596.2만 |
|---|
| 2026.07.28 | ₩235,037 | ₩243,844 | ₩234,502 | ₩239,815 | +2.03% | 423.6만 |
|---|
| 2026.07.27 | ₩227,381 | ₩232,052 | ₩224,463 | ₩228,893 | +0.67% | 449.8만 |
|---|
| 2026.07.24 | ₩205,791 | ₩215,910 | ₩205,069 | ₩214,157 | +4.07% | 619.1만 |
|---|
| 2026.07.23 | ₩200,170 | ₩201,080 | ₩194,039 | ₩195,927 | -2.12% | 440.5만 |
|---|
| 2026.07.22 | ₩207,772 | ₩207,826 | ₩197,359 | ₩199,099 | -4.17% | 409.5만 |
|---|
| 2026.07.21 | ₩207,464 | ₩210,463 | ₩206,568 | ₩206,581 | -0.43% | 312.9만 |
|---|
| 2026.07.20 | ₩208,803 | ₩213,782 | ₩206,353 | ₩211,948 | +1.51% | 284.7만 |
|---|
| 2026.07.17 | ₩212,336 | ₩215,000 | ₩210,489 | ₩212,872 | +0.25% | 310.5만 |
|---|
| 2026.07.16 | ₩211,279 | ₩217,209 | ₩207,103 | ₩216,352 | +2.40% | 335.5만 |
|---|
| 2026.07.15 | ₩208,160 | ₩213,367 | ₩208,093 | ₩208,682 | +0.25% | 241.1만 |
|---|
| 2026.07.14 | ₩205,644 | ₩210,476 | ₩204,158 | ₩207,210 | +0.76% | 424.4만 |
|---|
| 2026.07.13 | ₩210,837 | ₩215,817 | ₩210,516 | ₩214,117 | +1.56% | 299.5만 |
|---|
| 2026.07.10 | ₩214,572 | ₩215,013 | ₩209,606 | ₩211,292 | -1.53% | 172만 |
|---|
| 2026.07.09 | ₩206,621 | ₩212,296 | ₩205,176 | ₩212,096 | +2.65% | 221.5만 |
|---|
| 2026.07.08 | ₩211,266 | ₩212,256 | ₩209,245 | ₩210,704 | -0.27% | 307.2만 |
|---|
| 2026.07.07 | ₩221,465 | ₩222,121 | ₩217,610 | ₩217,864 | -1.63% | 167.8만 |
|---|
| 2026.07.06 | ₩214,344 | ₩216,513 | ₩212,350 | ₩214,813 | +0.22% | 176.5만 |
|---|
| 2026.07.02 | ₩213,983 | ₩218,226 | ₩213,554 | ₩217,623 | +1.70% | 237.1만 |
|---|
| 2026.07.01 | ₩211,212 | ₩215,107 | ₩209,807 | ₩213,019 | +0.86% | 284.9만 |
|---|
| 2026.06.30 | ₩203,703 | ₩207,170 | ₩203,382 | ₩206,273 | +1.26% | 212.6만 |
|---|
| 2026.06.29 | ₩210,851 | ₩211,560 | ₩207,023 | ₩207,331 | -1.67% | 209.7만 |
|---|
| 2026.06.26 | ₩202,084 | ₩207,960 | ₩201,789 | ₩207,585 | +2.72% | 223만 |
|---|
| 2026.06.25 | ₩200,665 | ₩204,185 | ₩198,175 | ₩198,175 | -1.24% | 268.5만 |
|---|
| 2026.06.24 | ₩203,436 | ₩206,594 | ₩202,673 | ₩204,453 | +0.50% | 207.6만 |
|---|
| 2026.06.23 | ₩207,090 | ₩207,759 | ₩204,252 | ₩205,296 | -0.87% | 268.2만 |
|---|
| 2026.06.22 | ₩201,348 | ₩204,600 | ₩199,688 | ₩200,116 | -0.61% | 277.1만 |
|---|
| 2026.06.18 | ₩209,539 | ₩209,606 | ₩206,300 | ₩207,759 | -0.85% | 303.7만 |
|---|
| 2026.06.17 | ₩221,170 | ₩222,402 | ₩212,537 | ₩212,537 | -3.90% | 266만 |
|---|
| 2026.06.16 | ₩223,941 | ₩225,119 | ₩220,274 | ₩221,398 | -1.14% | 166.7만 |
|---|
| 2026.06.15 | ₩222,884 | ₩224,932 | ₩219,778 | ₩219,952 | -1.32% | 166.4만 |
|---|
| 2026.06.12 | ₩217,436 | ₩220,006 | ₩214,197 | ₩219,752 | +1.06% | 250.4만 |
|---|
| 2026.06.11 | ₩219,297 | ₩221,465 | ₩214,719 | ₩219,029 | -0.12% | 424.2만 |
|---|
| 2026.06.10 | ₩227,675 | ₩232,695 | ₩226,739 | ₩227,943 | +0.12% | 314.3만 |
|---|
| 2026.06.09 | ₩239,280 | ₩241,850 | ₩236,014 | ₩239,481 | +0.08% | 322.8만 |
|---|
| 2026.06.08 | ₩244,406 | ₩245,839 | ₩243,068 | ₩243,496 | -0.37% | 218.7만 |
|---|
| 2026.06.05 | ₩255,221 | ₩257,162 | ₩246,013 | ₩247,311 | -3.10% | 382.2만 |
|---|
| 2026.06.04 | ₩257,403 | ₩257,631 | ₩250,296 | ₩250,483 | -2.69% | 392.6만 |
|---|
| 2026.06.03 | ₩247,806 | ₩248,971 | ₩240,953 | ₩241,823 | -2.41% | 263.5만 |
|---|
| 2026.06.02 | ₩257,979 | ₩259,826 | ₩250,149 | ₩255,409 | -1.00% | 440.2만 |
|---|
| 2026.06.01 | ₩259,625 | ₩262,864 | ₩256,105 | ₩262,489 | +1.10% | 468.2만 |
|---|
| 2026.05.29 | ₩235,492 | ₩244,701 | ₩234,368 | ₩243,322 | +3.32% | 501.9만 |
|---|
| 2026.05.28 | ₩231,316 | ₩238,035 | ₩229,804 | ₩234,850 | +1.53% | 351.6만 |
|---|
| 2026.05.27 | ₩233,431 | ₩236,857 | ₩232,186 | ₩233,083 | -0.15% | 199.5만 |
|---|
| 2026.05.26 | ₩236,282 | ₩236,724 | ₩233,966 | ₩234,435 | -0.78% | 216.2만 |
|---|
| 2026.05.22 | ₩236,978 | ₩240,538 | ₩234,743 | ₩235,506 | -0.62% | 200만 |
|---|
| 2026.05.21 | ₩235,733 | ₩236,951 | ₩231,196 | ₩235,947 | +0.09% | 246.7만 |
|---|
| 2026.05.20 | ₩235,920 | ₩241,141 | ₩233,364 | ₩240,779 | +2.06% | 313.2만 |
|---|
| 2026.05.19 | ₩246,588 | ₩248,101 | ₩238,945 | ₩239,320 | -2.95% | 587.7만 |
|---|
| 2026.05.18 | ₩224,570 | ₩234,676 | ₩224,021 | ₩233,725 | +4.08% | 314만 |
|---|
| 2026.05.15 | ₩225,440 | ₩227,234 | ₩222,951 | ₩226,846 | +0.62% | 361.9만 |
|---|
| 2026.05.14 | ₩215,455 | ₩221,157 | ₩214,264 | ₩219,752 | +1.99% | 345.4만 |
|---|
| 2026.05.13 | ₩217,249 | ₩217,757 | ₩212,256 | ₩215,254 | -0.92% | 504.5만 |
|---|
| 2026.05.12 | ₩228,131 | ₩228,131 | ₩221,652 | ₩223,888 | -1.86% | 289.7만 |
|---|
| 2026.05.11 | ₩231,878 | ₩232,668 | ₩225,935 | ₩227,675 | -1.81% | 279.2만 |
|---|
| 2026.05.08 | ₩233,310 | ₩233,351 | ₩228,733 | ₩232,494 | -0.35% | 370.6만 |
|---|
| 2026.05.07 | ₩235,720 | ₩240,967 | ₩233,725 | ₩233,846 | -0.79% | 442.9만 |
|---|
| 2026.05.06 | ₩239,039 | ₩239,039 | ₩230,861 | ₩231,731 | -3.06% | 624.6만 |
|---|
| 2026.05.05 | ₩228,907 | ₩231,704 | ₩226,069 | ₩230,741 | +0.80% | 294.3만 |
|---|
| 2026.05.04 | ₩230,379 | ₩232,882 | ₩229,228 | ₩229,442 | -0.41% | 301.6만 |
|---|
| 2026.05.01 | ₩231,075 | ₩232,655 | ₩226,872 | ₩228,559 | -1.09% | 292만 |
|---|
| 2026.04.30 | ₩228,305 | ₩229,937 | ₩225,735 | ₩226,859 | -0.63% | 315.8만 |
|---|
| 2026.04.29 | ₩229,549 | ₩229,643 | ₩226,310 | ₩227,675 | -0.82% | 335.1만 |
|---|
| 2026.04.28 | ₩232,936 | ₩234,970 | ₩231,758 | ₩232,213 | -0.31% | 276.1만 |
|---|
| 2026.04.27 | ₩235,104 | ₩237,018 | ₩231,892 | ₩232,146 | -1.26% | 332.8만 |
|---|
| 2026.04.24 | ₩234,368 | ₩235,345 | ₩229,630 | ₩234,582 | +0.09% | 684.6만 |
|---|
| 2026.04.23 | ₩222,134 | ₩225,253 | ₩216,834 | ₩218,507 | -1.63% | 731.5만 |
|---|
| 2026.04.22 | ₩232,601 | ₩236,777 | ₩232,133 | ₩232,922 | +0.14% | 342.4만 |
|---|
| 2026.04.21 | ₩238,183 | ₩241,823 | ₩235,867 | ₩236,161 | -0.85% | 312.8만 |
|---|
| 2026.04.20 | ₩238,370 | ₩241,355 | ₩236,991 | ₩239,508 | +0.48% | 320.1만 |
|---|
| 2026.04.17 | ₩250,563 | ₩252,303 | ₩241,007 | ₩242,559 | -3.19% | 664.8만 |
|---|
| 2026.04.16 | ₩240,311 | ₩240,859 | ₩236,576 | ₩237,460 | -1.19% | 515만 |
|---|
| 2026.04.15 | ₩228,840 | ₩232,641 | ₩227,742 | ₩231,423 | +1.13% | 268.8만 |
|---|
| 2026.04.14 | ₩227,555 | ₩229,884 | ₩223,446 | ₩224,610 | -1.29% | 310.1만 |
|---|
| 2026.04.13 | ₩218,052 | ₩227,287 | ₩217,731 | ₩226,966 | +4.09% | 331.1만 |
|---|
| 2026.04.10 | ₩222,562 | ₩222,562 | ₩216,713 | ₩218,306 | -1.91% | 528만 |
|---|
| 2026.04.09 | ₩222,549 | ₩222,710 | ₩215,040 | ₩220,180 | -1.06% | 526.1만 |
|---|
| 2026.04.08 | ₩237,888 | ₩238,116 | ₩226,203 | ₩226,444 | -4.81% | 364.3만 |
|---|
| 2026.04.07 | ₩227,836 | ₩228,117 | ₩223,018 | ₩226,846 | -0.43% | 219.6만 |
|---|
| 2026.04.06 | ₩230,085 | ₩230,928 | ₩226,926 | ₩229,041 | -0.45% | 142.4만 |
|---|
| 2026.04.02 | ₩225,226 | ₩230,901 | ₩223,419 | ₩229,911 | +2.08% | 285.2만 |
|---|
| 2026.04.01 | ₩231,530 | ₩231,852 | ₩226,524 | ₩229,362 | -0.94% | 231.2만 |
|---|
| 2026.03.31 | ₩226,752 | ₩231,437 | ₩224,771 | ₩229,161 | +1.06% | 232.4만 |
|---|
| 2026.03.30 | ₩223,258 | ₩228,077 | ₩222,295 | ₩225,253 | +0.89% | 267.3만 |
|---|
| 2026.03.27 | ₩223,807 | ₩224,062 | ₩219,203 | ₩219,537 | -1.91% | 223.9만 |
|---|
| 2026.03.26 | ₩224,490 | ₩228,813 | ₩222,589 | ₩223,633 | -0.38% | 372만 |
|---|
| 2026.03.25 | ₩231,504 | ₩232,708 | ₩225,052 | ₩226,136 | -2.32% | 245만 |
|---|
| 2026.03.24 | ₩230,513 | ₩231,089 | ₩226,551 | ₩228,880 | -0.71% | 359만 |
|---|
| 2026.03.23 | ₩242,011 | ₩242,894 | ₩237,031 | ₩238,464 | -1.47% | 242만 |
|---|
| 2026.03.20 | ₩236,964 | ₩238,290 | ₩233,565 | ₩235,305 | -0.70% | 568.7만 |
|---|
| 2026.03.19 | ₩246,856 | ₩250,041 | ₩245,196 | ₩247,632 | +0.31% | 332.9만 |
|---|
| 2026.03.18 | ₩253,869 | ₩255,623 | ₩245,865 | ₩245,932 | -3.13% | 231.2만 |
|---|
| 2026.03.17 | ₩254,887 | ₩258,246 | ₩253,281 | ₩254,472 | -0.16% | 179.4만 |
|---|
| 2026.03.16 | ₩255,101 | ₩256,841 | ₩253,869 | ₩256,493 | +0.55% | 181.3만 |
|---|
| 2026.03.13 | ₩256,814 | ₩258,661 | ₩253,160 | ₩254,231 | -1.01% | 173.2만 |
|---|
| 2026.03.12 | ₩257,510 | ₩260,656 | ₩254,753 | ₩254,980 | -0.98% | 234.5만 |
|---|
| 2026.03.11 | ₩260,308 | ₩262,061 | ₩252,638 | ₩255,944 | -1.68% | 321.9만 |
|---|
| 2026.03.10 | ₩267,562 | ₩267,776 | ₩259,170 | ₩262,115 | -2.04% | 264.9만 |
|---|
| 2026.03.09 | ₩267,669 | ₩269,690 | ₩264,296 | ₩267,830 | +0.06% | 305.9만 |
|---|
| 2026.03.06 | ₩265,233 | ₩270,708 | ₩264,136 | ₩270,708 | +2.06% | 242.8만 |
|---|
| 2026.03.05 | ₩260,642 | ₩268,258 | ₩260,642 | ₩267,000 | +2.44% | 338.9만 |
|---|
| 2026.03.04 | ₩258,969 | ₩263,814 | ₩258,420 | ₩261,780 | +1.09% | 352.8만 |
|---|
| 2026.03.03 | ₩251,554 | ₩263,560 | ₩251,554 | ₩262,784 | +4.46% | 681.7만 |
|---|
| 2026.03.02 | ₩262,141 | ₩265,166 | ₩260,401 | ₩262,355 | +0.08% | 350.9만 |
|---|
| 2026.02.27 | ₩268,432 | ₩271,511 | ₩265,969 | ₩269,744 | +0.49% | 262.5만 |
|---|
| 2026.02.26 | ₩270,855 | ₩275,727 | ₩269,597 | ₩273,960 | +1.15% | 226.6만 |
|---|
| 2026.02.25 | ₩264,283 | ₩266,130 | ₩261,084 | ₩265,354 | +0.41% | 279.9만 |
|---|
| 2026.02.24 | ₩260,870 | ₩265,916 | ₩258,634 | ₩262,958 | +0.80% | 294.7만 |
|---|
| 2026.02.23 | ₩266,518 | ₩266,652 | ₩262,422 | ₩263,292 | -1.21% | 211.8만 |
|---|
| 2026.02.20 | ₩269,208 | ₩274,830 | ₩268,191 | ₩271,163 | +0.73% | 165.7만 |
|---|
| 2026.02.19 | ₩271,189 | ₩271,979 | ₩267,522 | ₩268,044 | -1.16% | 185.7만 |
|---|
| 2026.02.18 | ₩270,132 | ₩275,459 | ₩269,275 | ₩274,656 | +1.67% | 175.3만 |
|---|
| 2026.02.17 | ₩270,520 | ₩272,434 | ₩266,532 | ₩269,664 | -0.32% | 165.4만 |
|---|
| 2026.02.13 | ₩275,620 | ₩276,958 | ₩272,341 | ₩273,759 | -0.68% | 259.1만 |
|---|
| 2026.02.12 | ₩272,059 | ₩273,639 | ₩268,191 | ₩272,702 | +0.24% | 373.1만 |
|---|
| 2026.02.11 | ₩276,302 | ₩278,176 | ₩267,402 | ₩271,243 | -1.83% | 361.9만 |
|---|
| 2026.02.10 | ₩281,790 | ₩285,069 | ₩281,683 | ₩284,039 | +0.80% | 361.2만 |
|---|
| 2026.02.09 | ₩276,798 | ₩281,978 | ₩274,081 | ₩281,630 | +1.75% | 357.6만 |
|---|
| 2026.02.06 | ₩268,258 | ₩272,394 | ₩267,335 | ₩272,167 | +1.46% | 305.1만 |
|---|
| 2026.02.05 | ₩268,633 | ₩272,059 | ₩263,788 | ₩264,229 | -1.64% | 449.2만 |
|---|
| 2026.02.04 | ₩255,650 | ₩267,964 | ₩253,267 | ₩267,268 | +4.54% | 663만 |
|---|
| 2026.02.03 | ₩269,556 | ₩270,641 | ₩261,084 | ₩264,069 | -2.04% | 815.2만 |
|---|
| 2026.02.02 | ₩275,165 | ₩277,802 | ₩272,555 | ₩277,373 | +0.80% | 626.2만 |
|---|
| 2026.01.30 | ₩272,809 | ₩273,572 | ₩268,981 | ₩269,088 | -1.36% | 626.5만 |
|---|
| 2026.01.29 | ₩266,411 | ₩269,623 | ₩261,164 | ₩267,977 | +0.59% | 948.5만 |
|---|
| 2026.01.28 | ₩315,292 | ₩317,006 | ₩313,164 | ₩316,029 | +0.23% | 217.3만 |
|---|
| 2026.01.27 | ₩316,725 | ₩318,451 | ₩310,969 | ₩313,124 | -1.14% | 201.5만 |
|---|
| 2026.01.26 | ₩314,262 | ₩321,222 | ₩313,365 | ₩321,128 | +2.18% | 231.4만 |
|---|
| 2026.01.23 | ₩306,311 | ₩314,329 | ₩306,271 | ₩309,283 | +0.97% | 404.6만 |
|---|
| 2026.01.22 | ₩295,978 | ₩303,340 | ₩295,657 | ₩302,965 | +2.36% | 339.9만 |
|---|
| 2026.01.21 | ₩299,190 | ₩303,112 | ₩296,754 | ₩301,292 | +0.70% | 315.4만 |
|---|
| 2026.01.20 | ₩300,864 | ₩305,896 | ₩300,864 | ₩303,728 | +0.95% | 259.9만 |
|---|
| 2026.01.16 | ₩314,302 | ₩314,543 | ₩310,407 | ₩312,656 | -0.52% | 188.3만 |
|---|
| 2026.01.15 | ₩318,398 | ₩321,021 | ₩315,092 | ₩315,667 | -0.86% | 208만 |
|---|
| 2026.01.14 | ₩328,262 | ₩329,172 | ₩316,791 | ₩319,736 | -2.60% | 220.6만 |
|---|
| 2026.01.13 | ₩341,152 | ₩342,517 | ₩329,132 | ₩330,738 | -3.05% | 228만 |
|---|
| 2026.01.12 | ₩332,693 | ₩334,018 | ₩330,578 | ₩333,067 | +0.11% | 133.5만 |
|---|
| 2026.01.09 | ₩331,541 | ₩332,238 | ₩326,080 | ₩330,752 | -0.24% | 173.8만 |
|---|
| 2026.01.08 | ₩322,922 | ₩324,287 | ₩321,490 | ₩322,614 | -0.10% | 134.9만 |
|---|
| 2026.01.07 | ₩324,314 | ₩328,128 | ₩322,507 | ₩325,826 | +0.47% | 143.4만 |
|---|
| 2026.01.06 | ₩316,564 | ₩319,401 | ₩313,927 | ₩318,531 | +0.62% | 163.9만 |
|---|
| 2026.01.05 | ₩318,652 | ₩324,220 | ₩317,782 | ₩321,824 | +1.00% | 141.6만 |
|---|
| 2026.01.02 | ₩324,528 | ₩324,836 | ₩314,074 | ₩317,113 | -2.28% | 147.3만 |
|---|
| 2025.12.31 | ₩327,205 | ₩328,610 | ₩324,943 | ₩325,130 | -0.63% | 68만 |
|---|
| 2025.12.30 | ₩327,406 | ₩329,199 | ₩327,272 | ₩327,379 | -0.01% | 64.9만 |
|---|
| 2025.12.29 | ₩328,771 | ₩330,002 | ₩327,620 | ₩329,320 | +0.17% | 82.1만 |
|---|
| 2025.12.26 | ₩328,811 | ₩330,056 | ₩327,687 | ₩330,016 | +0.37% | 49.2만 |
|---|
| 2025.12.24 | ₩329,735 | ₩329,761 | ₩326,629 | ₩328,731 | -0.30% | 38.3만 |
|---|
| 2025.12.23 | ₩329,239 | ₩329,601 | ₩326,750 | ₩327,874 | -0.41% | 87만 |
|---|
| 2025.12.22 | ₩329,159 | ₩329,882 | ₩326,884 | ₩328,329 | -0.25% | 115.3만 |
|---|
| 2025.12.19 | ₩326,027 | ₩328,597 | ₩325,063 | ₩327,031 | +0.31% | 156.7만 |
|---|
| 2025.12.18 | ₩326,228 | ₩329,721 | ₩325,840 | ₩327,004 | +0.24% | 126.3만 |
|---|
| 2025.12.17 | ₩323,377 | ₩327,299 | ₩322,641 | ₩323,136 | -0.07% | 115.2만 |
|---|
| 2025.12.16 | ₩324,528 | ₩327,593 | ₩321,369 | ₩326,134 | +0.49% | 178.5만 |
|---|
| 2025.12.15 | ₩331,421 | ₩331,863 | ₩325,144 | ₩327,245 | -1.26% | 210.5만 |
|---|
| 2025.12.12 | ₩330,029 | ₩331,301 | ₩326,696 | ₩327,700 | -0.71% | 128.4만 |
|---|
| 2025.12.11 | ₩327,446 | ₩331,782 | ₩327,258 | ₩331,127 | +1.12% | 151.5만 |
|---|
| 2025.12.10 | ₩325,558 | ₩330,564 | ₩324,046 | ₩329,105 | +1.09% | 89.7만 |
|---|
| 2025.12.09 | ₩324,996 | ₩327,620 | ₩324,514 | ₩326,763 | +0.54% | 84만 |
|---|
| 2025.12.08 | ₩328,356 | ₩328,958 | ₩324,755 | ₩325,224 | -0.95% | 175.1만 |
|---|
| 2025.12.05 | ₩330,364 | ₩335,008 | ₩329,949 | ₩330,953 | +0.18% | 140.8만 |
|---|
| 2025.12.04 | ₩332,746 | ₩333,094 | ₩327,807 | ₩328,557 | -1.26% | 170.7만 |
|---|
| 2025.12.03 | ₩322,681 | ₩326,870 | ₩321,757 | ₩326,348 | +1.14% | 152.7만 |
|---|
| 2025.12.02 | ₩323,029 | ₩325,277 | ₩322,493 | ₩323,537 | +0.16% | 162.6만 |
|---|
| 2025.12.01 | ₩323,310 | ₩326,723 | ₩322,788 | ₩324,019 | +0.22% | 135.3만 |
|---|
| 2025.11.28 | ₩321,690 | ₩324,916 | ₩321,168 | ₩323,578 | +0.59% | 62.9만 |
|---|
| 2025.11.26 | ₩319,361 | ₩322,493 | ₩318,143 | ₩321,262 | +0.60% | 151.2만 |
|---|
| 2025.11.25 | ₩315,507 | ₩319,281 | ₩313,311 | ₩318,371 | +0.91% | 203.1만 |
|---|
| 2025.11.24 | ₩320,338 | ₩320,646 | ₩317,394 | ₩318,946 | -0.43% | 185.7만 |
|---|
| 2025.11.21 | ₩317,889 | ₩319,763 | ₩314,208 | ₩316,818 | -0.34% | 176.3만 |
|---|
| 2025.11.20 | ₩322,119 | ₩322,708 | ₩312,548 | ₩313,124 | -2.79% | 209.2만 |
|---|
| 2025.11.19 | ₩320,686 | ₩321,302 | ₩316,738 | ₩318,518 | -0.68% | 118.4만 |
|---|
| 2025.11.18 | ₩319,294 | ₩321,824 | ₩316,296 | ₩318,545 | -0.23% | 140만 |
|---|
| 2025.11.17 | ₩324,782 | ₩324,996 | ₩317,554 | ₩319,763 | -1.55% | 241만 |
|---|
| 2025.11.14 | ₩326,094 | ₩330,953 | ₩325,358 | ₩327,968 | +0.57% | 252.3만 |
|---|
| 2025.11.13 | ₩339,171 | ₩340,817 | ₩337,043 | ₩337,110 | -0.61% | 83.2만 |
|---|
| 2025.11.12 | ₩338,876 | ₩341,580 | ₩337,685 | ₩339,091 | +0.06% | 117만 |
|---|
| 2025.11.11 | ₩337,444 | ₩340,790 | ₩336,320 | ₩340,483 | +0.90% | 94.1만 |
|---|
| 2025.11.10 | ₩336,668 | ₩337,069 | ₩333,870 | ₩336,976 | +0.09% | 102.8만 |
|---|
| 2025.11.07 | ₩334,901 | ₩337,257 | ₩333,308 | ₩337,243 | +0.70% | 112.8만 |
|---|
| 2025.11.06 | ₩345,127 | ₩345,997 | ₩335,945 | ₩339,813 | -1.54% | 129.1만 |
|---|
| 2025.11.05 | ₩347,282 | ₩353,493 | ₩346,974 | ₩349,424 | +0.62% | 98.4만 |
|---|
| 2025.11.04 | ₩346,238 | ₩348,487 | ₩345,756 | ₩347,523 | +0.37% | 132.8만 |
|---|
| 2025.11.03 | ₩353,385 | ₩355,875 | ₩350,481 | ₩353,305 | -0.02% | 117.2만 |
|---|
| 2025.10.31 | ₩346,720 | ₩349,303 | ₩345,515 | ₩348,018 | +0.37% | 197.2만 |
|---|
| 2025.10.30 | ₩346,747 | ₩352,382 | ₩346,506 | ₩346,921 | +0.05% | 144.6만 |
|---|
| 2025.10.29 | ₩354,189 | ₩354,336 | ₩346,573 | ₩347,523 | -1.88% | 202만 |
|---|
| 2025.10.28 | ₩363,946 | ₩365,940 | ₩361,443 | ₩361,470 | -0.68% | 146.4만 |
|---|
| 2025.10.27 | ₩364,736 | ₩366,944 | ₩363,009 | ₩364,281 | -0.12% | 197.1만 |
|---|
| 2025.10.24 | ₩370,130 | ₩370,143 | ₩359,917 | ₩360,787 | -2.52% | 220.7만 |
|---|
| 2025.10.23 | ₩361,283 | ₩376,608 | ₩361,283 | ₩372,807 | +3.19% | 236.7만 |
|---|
| 2025.10.22 | ₩370,866 | ₩373,235 | ₩366,677 | ₩369,715 | -0.31% | 315.4만 |
|---|
| 2025.10.21 | ₩370,210 | ₩375,859 | ₩369,474 | ₩375,390 | +1.40% | 202.1만 |
|---|
| 2025.10.20 | ₩368,002 | ₩373,945 | ₩368,002 | ₩371,977 | +1.08% | 146.5만 |
|---|
| 2025.10.17 | ₩358,632 | ₩365,432 | ₩358,191 | ₩365,271 | +1.85% | 118.7만 |
|---|
| 2025.10.16 | ₩366,851 | ₩369,768 | ₩359,864 | ₩361,042 | -1.58% | 124.8만 |
|---|
| 2025.10.15 | ₩363,397 | ₩365,325 | ₩360,399 | ₩363,585 | +0.05% | 95.6만 |
|---|
| 2025.10.14 | ₩355,955 | ₩363,545 | ₩354,082 | ₩362,086 | +1.72% | 104.1만 |
|---|
| 2025.10.13 | ₩357,896 | ₩361,175 | ₩355,581 | ₩361,149 | +0.91% | 78.4만 |
|---|
| 2025.10.10 | ₩369,233 | ₩369,594 | ₩355,340 | ₩355,407 | -3.74% | 132.8만 |
|---|
| 2025.10.09 | ₩368,872 | ₩370,531 | ₩366,931 | ₩369,139 | +0.07% | 115.8만 |
|---|
| 2025.10.08 | ₩369,099 | ₩371,428 | ₩367,854 | ₩370,960 | +0.50% | 109.2만 |
|---|
| 2025.10.07 | ₩368,082 | ₩368,858 | ₩366,195 | ₩366,503 | -0.43% | 105.2만 |
|---|
| 2025.10.06 | ₩363,678 | ₩367,279 | ₩361,082 | ₩367,118 | +0.95% | 122.9만 |
|---|
| 2025.10.03 | ₩361,296 | ₩362,942 | ₩358,833 | ₩362,099 | +0.22% | 102.8만 |
|---|
| 2025.10.02 | ₩364,187 | ₩366,529 | ₩362,460 | ₩363,946 | -0.07% | 120.1만 |
|---|
| 2025.10.01 | ₩355,822 | ₩362,072 | ₩355,768 | ₩361,376 | +1.56% | 139.4만 |
|---|
| 2025.09.30 | ₩357,026 | ₩359,101 | ₩355,808 | ₩357,655 | +0.18% | 94.1만 |
|---|
| 2025.09.29 | ₩351,913 | ₩355,567 | ₩351,405 | ₩353,118 | +0.34% | 115.1만 |
|---|
| 2025.09.26 | ₩350,816 | ₩354,028 | ₩349,357 | ₩353,466 | +0.76% | 96.5만 |
|---|
| 2025.09.25 | ₩350,026 | ₩353,185 | ₩349,236 | ₩351,364 | +0.38% | 121.6만 |
|---|
| 2025.09.24 | ₩363,745 | ₩364,388 | ₩358,124 | ₩359,850 | -1.07% | 204.5만 |
|---|
| 2025.09.23 | ₩357,695 | ₩359,221 | ₩354,885 | ₩355,059 | -0.74% | 119.7만 |
|---|
| 2025.09.22 | ₩353,131 | ₩355,621 | ₩352,556 | ₩355,206 | +0.59% | 154.8만 |
|---|
| 2025.09.19 | ₩360,386 | ₩360,961 | ₩357,120 | ₩357,254 | -0.87% | 167.1만 |
|---|
| 2025.09.18 | ₩358,980 | ₩363,290 | ₩356,692 | ₩361,042 | +0.57% | 296.2만 |
|---|
| 2025.09.17 | ₩347,456 | ₩350,039 | ₩343,200 | ₩349,905 | +0.70% | 373.8만 |
|---|
| 2025.09.16 | ₩336,641 | ₩340,643 | ₩332,371 | ₩339,439 | +0.83% | 280.4만 |
|---|
| 2025.09.15 | ₩336,186 | ₩338,970 | ₩333,469 | ₩337,859 | +0.50% | 353.5만 |
|---|
| 2025.09.12 | ₩345,555 | ₩346,706 | ₩343,869 | ₩344,204 | -0.39% | 150만 |
|---|
| 2025.09.11 | ₩346,880 | ₩347,255 | ₩343,561 | ₩345,582 | -0.37% | 328.2만 |
|---|
| 2025.09.10 | ₩361,791 | ₩361,791 | ₩347,777 | ₩348,687 | -3.62% | 324.2만 |
|---|
| 2025.09.09 | ₩361,457 | ₩363,705 | ₩360,881 | ₩363,371 | +0.53% | 312.5만 |
|---|
| 2025.09.08 | ₩359,676 | ₩364,093 | ₩359,676 | ₩361,831 | +0.60% | 193.9만 |
|---|
| 2025.09.05 | ₩363,625 | ₩364,415 | ₩357,762 | ₩360,051 | -0.98% | 170만 |
|---|
| 2025.09.04 | ₩365,244 | ₩365,566 | ₩362,474 | ₩364,053 | -0.33% | 101.3만 |
|---|
| 2025.09.03 | ₩359,797 | ₩362,715 | ₩358,565 | ₩362,648 | +0.79% | 106.3만 |
|---|
| 2025.09.02 | ₩357,147 | ₩359,516 | ₩353,600 | ₩356,303 | -0.24% | 159.4만 |
|---|