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 | ₩286,692 | ₩289,294 | ₩285,994 | ₩288,087 | +0.49% | 223.6만 |
| 2026.10.08 | ₩282,896 | ₩286,115 | ₩276,189 | ₩284,894 | +0.71% | 225.4만 |
| 2026.10.07 | ₩282,453 | ₩283,741 | ₩279,261 | ₩281,849 | -0.21% | 199.2만 |
| 2026.10.06 | ₩284,653 | ₩286,625 | ₩281,769 | ₩282,292 | -0.83% | 164.5만 |
| 2026.10.05 | ₩279,811 | ₩283,043 | ₩276,927 | ₩278,644 | -0.42% | 134.7만 |
| 2026.10.02 | ₩281,689 | ₩282,091 | ₩276,793 | ₩279,757 | -0.69% | 141.2만 |
| 2026.10.01 | ₩287,134 | ₩288,006 | ₩280,468 | ₩282,735 | -1.53% | 196.8만 |
| 2026.09.30 | ₩280,334 | ₩283,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,636 |
| -0.25% |
| 243.9만 |
| 2026.09.29 | ₩280,481 | ₩283,432 | ₩279,824 | ₩282,815 | +0.83% | 237만 |
|---|
| 2026.09.28 | ₩274,338 | ₩282,158 | ₩272,514 | ₩280,750 | +2.34% | 205.5만 |
|---|
| 2026.09.25 | ₩281,890 | ₩285,350 | ₩280,991 | ₩282,587 | +0.25% | 155.7만 |
|---|
| 2026.09.24 | ₩281,675 | ₩282,601 | ₩278,268 | ₩280,481 | -0.42% | 117.2만 |
|---|
| 2026.09.23 | ₩283,647 | ₩286,973 | ₩281,782 | ₩282,507 | -0.40% | 155.3만 |
|---|
| 2026.09.22 | ₩287,309 | ₩287,604 | ₩278,644 | ₩282,587 | -1.64% | 175.7만 |
|---|
| 2026.09.21 | ₩284,934 | ₩285,310 | ₩280,347 | ₩280,629 | -1.51% | 182.5만 |
|---|
| 2026.09.18 | ₩285,136 | ₩285,860 | ₩280,776 | ₩280,937 | -1.47% | 189만 |
|---|
| 2026.09.17 | ₩287,134 | ₩290,514 | ₩284,465 | ₩286,584 | -0.19% | 110.3만 |
|---|
| 2026.09.16 | ₩285,873 | ₩289,696 | ₩285,538 | ₩285,967 | +0.03% | 132.2만 |
|---|
| 2026.09.15 | ₩286,437 | ₩293,331 | ₩285,753 | ₩289,280 | +0.99% | 185.1만 |
|---|
| 2026.09.14 | ₩288,583 | ₩293,264 | ₩284,385 | ₩292,781 | +1.45% | 202.5만 |
|---|
| 2026.09.11 | ₩274,432 | ₩278,617 | ₩274,432 | ₩276,793 | +0.86% | 172만 |
|---|
| 2026.09.10 | ₩276,779 | ₩279,127 | ₩273,279 | ₩276,243 | -0.19% | 224만 |
|---|
| 2026.09.09 | ₩289,508 | ₩289,522 | ₩280,374 | ₩280,522 | -3.10% | 248.6만 |
|---|
| 2026.09.08 | ₩285,860 | ₩285,940 | ₩280,548 | ₩283,674 | -0.76% | 256.8만 |
|---|
| 2026.09.04 | ₩294,498 | ₩295,531 | ₩287,671 | ₩288,529 | -2.03% | 229.8만 |
|---|
| 2026.09.03 | ₩289,334 | ₩292,419 | ₩286,987 | ₩291,105 | +0.61% | 239만 |
|---|
| 2026.09.02 | ₩285,028 | ₩287,242 | ₩280,843 | ₩281,259 | -1.32% | 150.7만 |
|---|
| 2026.09.01 | ₩289,535 | ₩292,406 | ₩284,170 | ₩284,411 | -1.77% | 255.3만 |
|---|
| 2026.08.31 | ₩294,847 | ₩299,488 | ₩294,726 | ₩296,282 | +0.49% | 302.9만 |
|---|
| 2026.08.28 | ₩294,780 | ₩299,058 | ₩294,498 | ₩297,154 | +0.81% | 231.8만 |
|---|
| 2026.08.27 | ₩290,072 | ₩298,307 | ₩289,213 | ₩296,658 | +2.27% | 329.3만 |
|---|
| 2026.08.26 | ₩279,770 | ₩284,787 | ₩279,757 | ₩283,928 | +1.49% | 282.1만 |
|---|
| 2026.08.25 | ₩288,797 | ₩292,526 | ₩288,315 | ₩290,970 | +0.75% | 185만 |
|---|
| 2026.08.24 | ₩291,051 | ₩295,209 | ₩290,930 | ₩293,291 | +0.77% | 211.8만 |
|---|
| 2026.08.21 | ₩290,286 | ₩295,450 | ₩288,905 | ₩293,318 | +1.04% | 158만 |
|---|
| 2026.08.20 | ₩290,407 | ₩291,547 | ₩287,577 | ₩291,185 | +0.27% | 151.2만 |
|---|
| 2026.08.19 | ₩283,620 | ₩292,647 | ₩283,338 | ₩289,186 | +1.96% | 250.6만 |
|---|
| 2026.08.18 | ₩282,601 | ₩285,699 | ₩281,058 | ₩282,306 | -0.10% | 292.1만 |
|---|
| 2026.08.17 | ₩277,289 | ₩281,219 | ₩276,712 | ₩278,778 | +0.54% | 280.7만 |
|---|
| 2026.08.14 | ₩287,550 | ₩287,563 | ₩278,416 | ₩278,952 | -2.99% | 256.3만 |
|---|
| 2026.08.13 | ₩274,217 | ₩281,863 | ₩270,126 | ₩280,709 | +2.37% | 270.2만 |
|---|
| 2026.08.12 | ₩273,895 | ₩277,356 | ₩271,656 | ₩273,828 | -0.02% | 174.5만 |
|---|
| 2026.08.11 | ₩280,937 | ₩283,674 | ₩278,295 | ₩281,246 | +0.11% | 230만 |
|---|
| 2026.08.10 | ₩273,346 | ₩280,723 | ₩273,185 | ₩279,730 | +2.34% | 300.4만 |
|---|
| 2026.08.07 | ₩272,487 | ₩278,362 | ₩272,299 | ₩276,524 | +1.48% | 295.4만 |
|---|
| 2026.08.06 | ₩262,132 | ₩267,658 | ₩261,462 | ₩267,538 | +2.06% | 306.6만 |
|---|
| 2026.08.05 | ₩266,424 | ₩266,961 | ₩261,394 | ₩264,681 | -0.65% | 248.7만 |
|---|
| 2026.08.04 | ₩255,707 | ₩262,629 | ₩255,587 | ₩262,213 | +2.54% | 285.4만 |
|---|
| 2026.08.03 | ₩257,129 | ₩260,737 | ₩253,145 | ₩254,379 | -1.07% | 297.6만 |
|---|
| 2026.07.31 | ₩240,202 | ₩246,882 | ₩238,659 | ₩246,291 | +2.54% | 313.5만 |
|---|
| 2026.07.30 | ₩244,534 | ₩245,540 | ₩239,477 | ₩242,616 | -0.78% | 411.2만 |
|---|
| 2026.07.29 | ₩245,889 | ₩253,320 | ₩243,180 | ₩249,470 | +1.46% | 596.2만 |
|---|
| 2026.07.28 | ₩235,534 | ₩244,360 | ₩234,998 | ₩240,323 | +2.03% | 423.6만 |
|---|
| 2026.07.27 | ₩227,862 | ₩232,543 | ₩224,938 | ₩229,377 | +0.67% | 449.8만 |
|---|
| 2026.07.24 | ₩206,226 | ₩216,367 | ₩205,502 | ₩214,610 | +4.07% | 619.1만 |
|---|
| 2026.07.23 | ₩200,593 | ₩201,505 | ₩194,450 | ₩196,341 | -2.12% | 440.5만 |
|---|
| 2026.07.22 | ₩208,212 | ₩208,265 | ₩197,776 | ₩199,520 | -4.17% | 409.5만 |
|---|
| 2026.07.21 | ₩207,903 | ₩210,908 | ₩207,004 | ₩207,018 | -0.43% | 312.9만 |
|---|
| 2026.07.20 | ₩209,244 | ₩214,234 | ₩206,790 | ₩212,396 | +1.51% | 284.7만 |
|---|
| 2026.07.17 | ₩212,785 | ₩215,455 | ₩210,934 | ₩213,322 | +0.25% | 310.5만 |
|---|
| 2026.07.16 | ₩211,726 | ₩217,668 | ₩207,541 | ₩216,809 | +2.40% | 335.5만 |
|---|
| 2026.07.15 | ₩208,601 | ₩213,818 | ₩208,533 | ₩209,124 | +0.25% | 241.1만 |
|---|
| 2026.07.14 | ₩206,079 | ₩210,921 | ₩204,590 | ₩207,648 | +0.76% | 424.4만 |
|---|
| 2026.07.13 | ₩211,283 | ₩216,273 | ₩210,961 | ₩214,569 | +1.56% | 299.5만 |
|---|
| 2026.07.10 | ₩215,025 | ₩215,468 | ₩210,049 | ₩211,739 | -1.53% | 172만 |
|---|
| 2026.07.09 | ₩207,058 | ₩212,745 | ₩205,609 | ₩212,544 | +2.65% | 221.5만 |
|---|
| 2026.07.08 | ₩211,712 | ₩212,705 | ₩209,687 | ₩211,149 | -0.27% | 307.2만 |
|---|
| 2026.07.07 | ₩221,933 | ₩222,590 | ₩218,070 | ₩218,325 | -1.63% | 167.8만 |
|---|
| 2026.07.06 | ₩214,797 | ₩216,970 | ₩212,799 | ₩215,267 | +0.22% | 176.5만 |
|---|
| 2026.07.02 | ₩214,435 | ₩218,687 | ₩214,006 | ₩218,084 | +1.70% | 237.1만 |
|---|
| 2026.07.01 | ₩211,659 | ₩215,562 | ₩210,250 | ₩213,469 | +0.86% | 284.9만 |
|---|
| 2026.06.30 | ₩204,134 | ₩207,608 | ₩203,812 | ₩206,709 | +1.26% | 212.6만 |
|---|
| 2026.06.29 | ₩211,297 | ₩212,007 | ₩207,460 | ₩207,769 | -1.67% | 209.7만 |
|---|
| 2026.06.26 | ₩202,511 | ₩208,399 | ₩202,216 | ₩208,024 | +2.72% | 223만 |
|---|
| 2026.06.25 | ₩201,089 | ₩204,617 | ₩198,594 | ₩198,594 | -1.24% | 268.5만 |
|---|
| 2026.06.24 | ₩203,866 | ₩207,031 | ₩203,101 | ₩204,885 | +0.50% | 207.6만 |
|---|
| 2026.06.23 | ₩207,527 | ₩208,198 | ₩204,684 | ₩205,730 | -0.87% | 268.2만 |
|---|
| 2026.06.22 | ₩201,773 | ₩205,033 | ₩200,110 | ₩200,539 | -0.61% | 277.1만 |
|---|
| 2026.06.18 | ₩209,982 | ₩210,049 | ₩206,736 | ₩208,198 | -0.85% | 303.7만 |
|---|
| 2026.06.17 | ₩221,638 | ₩222,872 | ₩212,987 | ₩212,987 | -3.90% | 266만 |
|---|
| 2026.06.16 | ₩224,415 | ₩225,595 | ₩220,739 | ₩221,866 | -1.14% | 166.7만 |
|---|
| 2026.06.15 | ₩223,355 | ₩225,407 | ₩220,243 | ₩220,417 | -1.32% | 166.4만 |
|---|
| 2026.06.12 | ₩217,896 | ₩220,471 | ₩214,650 | ₩220,216 | +1.06% | 250.4만 |
|---|
| 2026.06.11 | ₩219,760 | ₩221,933 | ₩215,173 | ₩219,492 | -0.12% | 424.2만 |
|---|
| 2026.06.10 | ₩228,157 | ₩233,187 | ₩227,218 | ₩228,425 | +0.12% | 314.3만 |
|---|
| 2026.06.09 | ₩239,786 | ₩242,361 | ₩236,513 | ₩239,987 | +0.08% | 322.8만 |
|---|
| 2026.06.08 | ₩244,923 | ₩246,358 | ₩243,582 | ₩244,011 | -0.37% | 218.7만 |
|---|
| 2026.06.05 | ₩255,761 | ₩257,706 | ₩246,533 | ₩247,834 | -3.10% | 382.2만 |
|---|
| 2026.06.04 | ₩257,947 | ₩258,175 | ₩250,825 | ₩251,013 | -2.69% | 392.6만 |
|---|
| 2026.06.03 | ₩248,330 | ₩249,497 | ₩241,463 | ₩242,334 | -2.41% | 263.5만 |
|---|
| 2026.06.02 | ₩258,524 | ₩260,375 | ₩250,677 | ₩255,949 | -1.00% | 440.2만 |
|---|
| 2026.06.01 | ₩260,174 | ₩263,420 | ₩256,646 | ₩263,044 | +1.10% | 468.2만 |
|---|
| 2026.05.29 | ₩235,990 | ₩245,218 | ₩234,863 | ₩243,837 | +3.32% | 501.9만 |
|---|
| 2026.05.28 | ₩231,805 | ₩238,539 | ₩230,290 | ₩235,346 | +1.53% | 351.6만 |
|---|
| 2026.05.27 | ₩233,924 | ₩237,358 | ₩232,677 | ₩233,576 | -0.15% | 199.5만 |
|---|
| 2026.05.26 | ₩236,781 | ₩237,224 | ₩234,461 | ₩234,930 | -0.78% | 216.2만 |
|---|
| 2026.05.22 | ₩237,479 | ₩241,047 | ₩235,239 | ₩236,003 | -0.62% | 200만 |
|---|
| 2026.05.21 | ₩236,232 | ₩237,452 | ₩231,684 | ₩236,446 | +0.09% | 246.7만 |
|---|
| 2026.05.20 | ₩236,419 | ₩241,650 | ₩233,857 | ₩241,288 | +2.06% | 313.2만 |
|---|
| 2026.05.19 | ₩247,110 | ₩248,625 | ₩239,451 | ₩239,826 | -2.95% | 587.7만 |
|---|
| 2026.05.18 | ₩225,045 | ₩235,172 | ₩224,495 | ₩234,220 | +4.08% | 314만 |
|---|
| 2026.05.15 | ₩225,917 | ₩227,714 | ₩223,422 | ₩227,325 | +0.62% | 361.9만 |
|---|
| 2026.05.14 | ₩215,911 | ₩221,625 | ₩214,717 | ₩220,216 | +1.99% | 345.4만 |
|---|
| 2026.05.13 | ₩217,708 | ₩218,218 | ₩212,705 | ₩215,709 | -0.92% | 504.5만 |
|---|
| 2026.05.12 | ₩228,613 | ₩228,613 | ₩222,121 | ₩224,361 | -1.86% | 289.7만 |
|---|
| 2026.05.11 | ₩232,369 | ₩233,160 | ₩226,413 | ₩228,157 | -1.81% | 279.2만 |
|---|
| 2026.05.08 | ₩233,804 | ₩233,844 | ₩229,216 | ₩232,986 | -0.35% | 370.6만 |
|---|
| 2026.05.07 | ₩236,218 | ₩241,476 | ₩234,220 | ₩234,340 | -0.79% | 442.9만 |
|---|
| 2026.05.06 | ₩239,545 | ₩239,545 | ₩231,349 | ₩232,221 | -3.06% | 624.6만 |
|---|
| 2026.05.05 | ₩229,391 | ₩232,194 | ₩226,547 | ₩231,228 | +0.80% | 294.3만 |
|---|
| 2026.05.04 | ₩230,866 | ₩233,375 | ₩229,713 | ₩229,927 | -0.41% | 301.6만 |
|---|
| 2026.05.01 | ₩231,564 | ₩233,147 | ₩227,352 | ₩229,042 | -1.09% | 292만 |
|---|
| 2026.04.30 | ₩228,787 | ₩230,424 | ₩226,212 | ₩227,339 | -0.63% | 315.8만 |
|---|
| 2026.04.29 | ₩230,035 | ₩230,129 | ₩226,789 | ₩228,157 | -0.82% | 335.1만 |
|---|
| 2026.04.28 | ₩233,428 | ₩235,467 | ₩232,248 | ₩232,704 | -0.31% | 276.1만 |
|---|
| 2026.04.27 | ₩235,601 | ₩237,519 | ₩232,382 | ₩232,637 | -1.26% | 332.8만 |
|---|
| 2026.04.24 | ₩234,863 | ₩235,843 | ₩230,115 | ₩235,078 | +0.09% | 684.6만 |
|---|
| 2026.04.23 | ₩222,604 | ₩225,729 | ₩217,292 | ₩218,969 | -1.63% | 731.5만 |
|---|
| 2026.04.22 | ₩233,093 | ₩237,278 | ₩232,623 | ₩233,415 | +0.14% | 342.4만 |
|---|
| 2026.04.21 | ₩238,686 | ₩242,334 | ₩236,366 | ₩236,661 | -0.85% | 312.8만 |
|---|
| 2026.04.20 | ₩238,874 | ₩241,865 | ₩237,492 | ₩240,014 | +0.48% | 320.1만 |
|---|
| 2026.04.17 | ₩251,093 | ₩252,837 | ₩241,516 | ₩243,072 | -3.19% | 664.8만 |
|---|
| 2026.04.16 | ₩240,819 | ₩241,369 | ₩237,077 | ₩237,962 | -1.19% | 515만 |
|---|
| 2026.04.15 | ₩229,324 | ₩233,133 | ₩228,224 | ₩231,912 | +1.13% | 268.8만 |
|---|
| 2026.04.14 | ₩228,036 | ₩230,370 | ₩223,918 | ₩225,085 | -1.29% | 310.1만 |
|---|
| 2026.04.13 | ₩218,513 | ₩227,768 | ₩218,191 | ₩227,446 | +4.09% | 331.1만 |
|---|
| 2026.04.10 | ₩223,033 | ₩223,033 | ₩217,172 | ₩218,768 | -1.91% | 528만 |
|---|
| 2026.04.09 | ₩223,020 | ₩223,181 | ₩215,495 | ₩220,645 | -1.06% | 526.1만 |
|---|
| 2026.04.08 | ₩238,391 | ₩238,619 | ₩226,681 | ₩226,923 | -4.81% | 364.3만 |
|---|
| 2026.04.07 | ₩228,318 | ₩228,599 | ₩223,489 | ₩227,325 | -0.43% | 219.6만 |
|---|
| 2026.04.06 | ₩230,571 | ₩231,416 | ₩227,406 | ₩229,525 | -0.45% | 142.4만 |
|---|
| 2026.04.02 | ₩225,702 | ₩231,389 | ₩223,891 | ₩230,397 | +2.08% | 285.2만 |
|---|
| 2026.04.01 | ₩232,020 | ₩232,342 | ₩227,003 | ₩229,847 | -0.94% | 231.2만 |
|---|
| 2026.03.31 | ₩227,231 | ₩231,926 | ₩225,246 | ₩229,646 | +1.06% | 232.4만 |
|---|
| 2026.03.30 | ₩223,731 | ₩228,559 | ₩222,765 | ₩225,729 | +0.89% | 267.3만 |
|---|
| 2026.03.27 | ₩224,280 | ₩224,535 | ₩219,666 | ₩220,002 | -1.91% | 223.9만 |
|---|
| 2026.03.26 | ₩224,965 | ₩229,297 | ₩223,060 | ₩224,106 | -0.38% | 372만 |
|---|
| 2026.03.25 | ₩231,993 | ₩233,200 | ₩225,528 | ₩226,614 | -2.32% | 245만 |
|---|
| 2026.03.24 | ₩231,000 | ₩231,577 | ₩227,030 | ₩229,364 | -0.71% | 359만 |
|---|
| 2026.03.23 | ₩242,522 | ₩243,408 | ₩237,533 | ₩238,968 | -1.47% | 242만 |
|---|
| 2026.03.20 | ₩237,466 | ₩238,793 | ₩234,059 | ₩235,802 | -0.70% | 568.7만 |
|---|
| 2026.03.19 | ₩247,378 | ₩250,570 | ₩245,715 | ₩248,156 | +0.31% | 332.9만 |
|---|
| 2026.03.18 | ₩254,406 | ₩256,163 | ₩246,385 | ₩246,452 | -3.13% | 231.2만 |
|---|
| 2026.03.17 | ₩255,426 | ₩258,792 | ₩253,816 | ₩255,010 | -0.16% | 179.4만 |
|---|
| 2026.03.16 | ₩255,640 | ₩257,384 | ₩254,406 | ₩257,035 | +0.55% | 181.3만 |
|---|
| 2026.03.13 | ₩257,357 | ₩259,208 | ₩253,695 | ₩254,768 | -1.01% | 173.2만 |
|---|
| 2026.03.12 | ₩258,055 | ₩261,207 | ₩255,292 | ₩255,520 | -0.98% | 234.5만 |
|---|
| 2026.03.11 | ₩260,858 | ₩262,615 | ₩253,172 | ₩256,485 | -1.68% | 321.9만 |
|---|
| 2026.03.10 | ₩268,128 | ₩268,342 | ₩259,718 | ₩262,669 | -2.04% | 264.9만 |
|---|
| 2026.03.09 | ₩268,235 | ₩270,261 | ₩264,855 | ₩268,396 | +0.06% | 305.9만 |
|---|
| 2026.03.06 | ₩265,794 | ₩271,280 | ₩264,694 | ₩271,280 | +2.06% | 242.8만 |
|---|
| 2026.03.05 | ₩261,193 | ₩268,825 | ₩261,193 | ₩267,565 | +2.44% | 338.9만 |
|---|
| 2026.03.04 | ₩259,517 | ₩264,372 | ₩258,967 | ₩262,333 | +1.09% | 352.8만 |
|---|
| 2026.03.03 | ₩252,086 | ₩264,117 | ₩252,086 | ₩263,339 | +4.46% | 681.7만 |
|---|
| 2026.03.02 | ₩262,696 | ₩265,727 | ₩260,952 | ₩262,910 | +0.08% | 350.9만 |
|---|
| 2026.02.27 | ₩269,000 | ₩272,085 | ₩266,532 | ₩270,314 | +0.49% | 262.5만 |
|---|
| 2026.02.26 | ₩271,427 | ₩276,310 | ₩270,167 | ₩274,539 | +1.15% | 226.6만 |
|---|
| 2026.02.25 | ₩264,842 | ₩266,693 | ₩261,636 | ₩265,915 | +0.41% | 279.9만 |
|---|
| 2026.02.24 | ₩261,421 | ₩266,478 | ₩259,181 | ₩263,514 | +0.80% | 294.7만 |
|---|
| 2026.02.23 | ₩267,082 | ₩267,216 | ₩262,977 | ₩263,849 | -1.21% | 211.8만 |
|---|
| 2026.02.20 | ₩269,778 | ₩275,411 | ₩268,758 | ₩271,736 | +0.73% | 165.7만 |
|---|
| 2026.02.19 | ₩271,763 | ₩272,554 | ₩268,088 | ₩268,611 | -1.16% | 185.7만 |
|---|
| 2026.02.18 | ₩270,703 | ₩276,042 | ₩269,845 | ₩275,237 | +1.67% | 175.3만 |
|---|
| 2026.02.17 | ₩271,092 | ₩273,010 | ₩267,095 | ₩270,234 | -0.32% | 165.4만 |
|---|
| 2026.02.13 | ₩276,203 | ₩277,544 | ₩272,916 | ₩274,338 | -0.68% | 259.1만 |
|---|
| 2026.02.12 | ₩272,635 | ₩274,217 | ₩268,758 | ₩273,279 | +0.24% | 373.1만 |
|---|
| 2026.02.11 | ₩276,887 | ₩278,764 | ₩267,967 | ₩271,816 | -1.83% | 361.9만 |
|---|
| 2026.02.10 | ₩282,386 | ₩285,672 | ₩282,279 | ₩284,639 | +0.80% | 361.2만 |
|---|
| 2026.02.09 | ₩277,383 | ₩282,574 | ₩274,660 | ₩282,225 | +1.75% | 357.6만 |
|---|
| 2026.02.06 | ₩268,825 | ₩272,970 | ₩267,900 | ₩272,742 | +1.46% | 305.1만 |
|---|
| 2026.02.05 | ₩269,201 | ₩272,635 | ₩264,345 | ₩264,788 | -1.64% | 449.2만 |
|---|
| 2026.02.04 | ₩256,190 | ₩268,530 | ₩253,803 | ₩267,833 | +4.54% | 663만 |
|---|
| 2026.02.03 | ₩270,126 | ₩271,213 | ₩261,636 | ₩264,627 | -2.04% | 815.2만 |
|---|
| 2026.02.02 | ₩275,747 | ₩278,389 | ₩273,131 | ₩277,960 | +0.80% | 626.2만 |
|---|
| 2026.01.30 | ₩273,386 | ₩274,150 | ₩269,550 | ₩269,657 | -1.36% | 626.5만 |
|---|
| 2026.01.29 | ₩266,974 | ₩270,193 | ₩261,716 | ₩268,544 | +0.59% | 948.5만 |
|---|
| 2026.01.28 | ₩315,959 | ₩317,676 | ₩313,826 | ₩316,697 | +0.23% | 217.3만 |
|---|
| 2026.01.27 | ₩317,394 | ₩319,124 | ₩311,627 | ₩313,786 | -1.14% | 201.5만 |
|---|
| 2026.01.26 | ₩314,926 | ₩321,901 | ₩314,027 | ₩321,807 | +2.18% | 231.4만 |
|---|
| 2026.01.23 | ₩306,959 | ₩314,993 | ₩306,919 | ₩309,937 | +0.97% | 404.6만 |
|---|
| 2026.01.22 | ₩296,604 | ₩303,981 | ₩296,282 | ₩303,606 | +2.36% | 339.9만 |
|---|
| 2026.01.21 | ₩299,823 | ₩303,753 | ₩297,382 | ₩301,929 | +0.70% | 315.4만 |
|---|
| 2026.01.20 | ₩301,500 | ₩306,543 | ₩301,500 | ₩304,370 | +0.95% | 259.9만 |
|---|
| 2026.01.16 | ₩314,966 | ₩315,208 | ₩311,063 | ₩313,317 | -0.52% | 188.3만 |
|---|
| 2026.01.15 | ₩319,071 | ₩321,700 | ₩315,758 | ₩316,335 | -0.86% | 208만 |
|---|
| 2026.01.14 | ₩328,956 | ₩329,868 | ₩317,461 | ₩320,412 | -2.60% | 220.6만 |
|---|
| 2026.01.13 | ₩341,873 | ₩343,241 | ₩329,828 | ₩331,438 | -3.05% | 228만 |
|---|
| 2026.01.12 | ₩333,396 | ₩334,724 | ₩331,277 | ₩333,772 | +0.11% | 133.5만 |
|---|
| 2026.01.09 | ₩332,242 | ₩332,940 | ₩326,770 | ₩331,451 | -0.24% | 173.8만 |
|---|
| 2026.01.08 | ₩323,604 | ₩324,973 | ₩322,169 | ₩323,296 | -0.10% | 134.9만 |
|---|
| 2026.01.07 | ₩324,999 | ₩328,822 | ₩323,189 | ₩326,515 | +0.47% | 143.4만 |
|---|
| 2026.01.06 | ₩317,233 | ₩320,077 | ₩314,591 | ₩319,205 | +0.62% | 163.9만 |
|---|
| 2026.01.05 | ₩319,326 | ₩324,906 | ₩318,454 | ₩322,505 | +1.00% | 141.6만 |
|---|
| 2026.01.02 | ₩325,214 | ₩325,523 | ₩314,738 | ₩317,783 | -2.28% | 147.3만 |
|---|
| 2025.12.31 | ₩327,897 | ₩329,305 | ₩325,630 | ₩325,818 | -0.63% | 68만 |
|---|
| 2025.12.30 | ₩328,098 | ₩329,895 | ₩327,964 | ₩328,071 | -0.01% | 64.9만 |
|---|
| 2025.12.29 | ₩329,466 | ₩330,700 | ₩328,312 | ₩330,016 | +0.17% | 82.1만 |
|---|
| 2025.12.26 | ₩329,506 | ₩330,754 | ₩328,380 | ₩330,713 | +0.37% | 49.2만 |
|---|
| 2025.12.24 | ₩330,432 | ₩330,459 | ₩327,320 | ₩329,426 | -0.30% | 38.3만 |
|---|
| 2025.12.23 | ₩329,935 | ₩330,298 | ₩327,441 | ₩328,567 | -0.41% | 87만 |
|---|
| 2025.12.22 | ₩329,855 | ₩330,579 | ₩327,575 | ₩329,023 | -0.25% | 115.3만 |
|---|
| 2025.12.19 | ₩326,716 | ₩329,292 | ₩325,751 | ₩327,722 | +0.31% | 156.7만 |
|---|
| 2025.12.18 | ₩326,917 | ₩330,418 | ₩326,529 | ₩327,695 | +0.24% | 126.3만 |
|---|
| 2025.12.17 | ₩324,061 | ₩327,991 | ₩323,323 | ₩323,819 | -0.07% | 115.2만 |
|---|
| 2025.12.16 | ₩325,214 | ₩328,286 | ₩322,049 | ₩326,824 | +0.49% | 178.5만 |
|---|
| 2025.12.15 | ₩332,122 | ₩332,564 | ₩325,831 | ₩327,937 | -1.26% | 210.5만 |
|---|
| 2025.12.12 | ₩330,727 | ₩332,001 | ₩327,387 | ₩328,393 | -0.71% | 128.4만 |
|---|
| 2025.12.11 | ₩328,138 | ₩332,484 | ₩327,950 | ₩331,827 | +1.12% | 151.5만 |
|---|
| 2025.12.10 | ₩326,247 | ₩331,263 | ₩324,731 | ₩329,801 | +1.09% | 89.7만 |
|---|
| 2025.12.09 | ₩325,683 | ₩328,312 | ₩325,201 | ₩327,454 | +0.54% | 84만 |
|---|
| 2025.12.08 | ₩329,050 | ₩329,654 | ₩325,442 | ₩325,911 | -0.95% | 175.1만 |
|---|
| 2025.12.05 | ₩331,062 | ₩335,716 | ₩330,646 | ₩331,652 | +0.18% | 140.8만 |
|---|
| 2025.12.04 | ₩333,450 | ₩333,798 | ₩328,500 | ₩329,251 | -1.26% | 170.7만 |
|---|
| 2025.12.03 | ₩323,363 | ₩327,561 | ₩322,438 | ₩327,038 | +1.14% | 152.7만 |
|---|
| 2025.12.02 | ₩323,712 | ₩325,965 | ₩323,175 | ₩324,221 | +0.16% | 162.6만 |
|---|
| 2025.12.01 | ₩323,993 | ₩327,414 | ₩323,470 | ₩324,704 | +0.22% | 135.3만 |
|---|
| 2025.11.28 | ₩322,370 | ₩325,603 | ₩321,847 | ₩324,262 | +0.59% | 62.9만 |
|---|
| 2025.11.26 | ₩320,037 | ₩323,175 | ₩318,816 | ₩321,941 | +0.60% | 151.2만 |
|---|
| 2025.11.25 | ₩316,174 | ₩319,956 | ₩313,974 | ₩319,044 | +0.91% | 203.1만 |
|---|
| 2025.11.24 | ₩321,016 | ₩321,324 | ₩318,065 | ₩319,621 | -0.43% | 185.7만 |
|---|
| 2025.11.21 | ₩318,561 | ₩320,439 | ₩314,873 | ₩317,488 | -0.34% | 176.3만 |
|---|
| 2025.11.20 | ₩322,800 | ₩323,390 | ₩313,209 | ₩313,786 | -2.79% | 209.2만 |
|---|
| 2025.11.19 | ₩321,364 | ₩321,981 | ₩317,408 | ₩319,192 | -0.68% | 118.4만 |
|---|
| 2025.11.18 | ₩319,970 | ₩322,505 | ₩316,965 | ₩319,218 | -0.23% | 140만 |
|---|
| 2025.11.17 | ₩325,469 | ₩325,683 | ₩318,226 | ₩320,439 | -1.55% | 241만 |
|---|
| 2025.11.14 | ₩326,783 | ₩331,652 | ₩326,046 | ₩328,661 | +0.57% | 252.3만 |
|---|
| 2025.11.13 | ₩339,888 | ₩341,538 | ₩337,755 | ₩337,822 | -0.61% | 83.2만 |
|---|
| 2025.11.12 | ₩339,593 | ₩342,302 | ₩338,399 | ₩339,807 | +0.06% | 117만 |
|---|
| 2025.11.11 | ₩338,158 | ₩341,511 | ₩337,031 | ₩341,202 | +0.90% | 94.1만 |
|---|
| 2025.11.10 | ₩337,380 | ₩337,782 | ₩334,576 | ₩337,688 | +0.09% | 102.8만 |
|---|
| 2025.11.07 | ₩335,609 | ₩337,970 | ₩334,013 | ₩337,956 | +0.70% | 112.8만 |
|---|
| 2025.11.06 | ₩345,857 | ₩346,729 | ₩336,655 | ₩340,532 | -1.54% | 129.1만 |
|---|
| 2025.11.05 | ₩348,016 | ₩354,240 | ₩347,708 | ₩350,162 | +0.62% | 98.4만 |
|---|
| 2025.11.04 | ₩346,970 | ₩349,223 | ₩346,487 | ₩348,258 | +0.37% | 132.8만 |
|---|
| 2025.11.03 | ₩354,133 | ₩356,628 | ₩351,222 | ₩354,052 | -0.02% | 117.2만 |
|---|
| 2025.10.31 | ₩347,453 | ₩350,042 | ₩346,246 | ₩348,754 | +0.37% | 197.2만 |
|---|
| 2025.10.30 | ₩347,480 | ₩353,127 | ₩347,238 | ₩347,654 | +0.05% | 144.6만 |
|---|
| 2025.10.29 | ₩354,937 | ₩355,085 | ₩347,305 | ₩348,258 | -1.88% | 202만 |
|---|
| 2025.10.28 | ₩364,716 | ₩366,714 | ₩362,207 | ₩362,234 | -0.68% | 146.4만 |
|---|
| 2025.10.27 | ₩365,507 | ₩367,720 | ₩363,777 | ₩365,051 | -0.12% | 197.1만 |
|---|
| 2025.10.24 | ₩370,912 | ₩370,926 | ₩360,678 | ₩361,550 | -2.52% | 220.7만 |
|---|
| 2025.10.23 | ₩362,046 | ₩377,404 | ₩362,046 | ₩373,595 | +3.19% | 236.7만 |
|---|
| 2025.10.22 | ₩371,650 | ₩374,024 | ₩367,452 | ₩370,497 | -0.31% | 315.4만 |
|---|
| 2025.10.21 | ₩370,993 | ₩376,653 | ₩370,255 | ₩376,184 | +1.40% | 202.1만 |
|---|
| 2025.10.20 | ₩368,780 | ₩374,735 | ₩368,780 | ₩372,763 | +1.08% | 146.5만 |
|---|
| 2025.10.17 | ₩359,391 | ₩366,204 | ₩358,948 | ₩366,043 | +1.85% | 118.7만 |
|---|
| 2025.10.16 | ₩367,626 | ₩370,550 | ₩360,625 | ₩361,805 | -1.58% | 124.8만 |
|---|
| 2025.10.15 | ₩364,166 | ₩366,097 | ₩361,161 | ₩364,353 | +0.05% | 95.6만 |
|---|
| 2025.10.14 | ₩356,708 | ₩364,313 | ₩354,830 | ₩362,851 | +1.72% | 104.1만 |
|---|
| 2025.10.13 | ₩358,653 | ₩361,939 | ₩356,332 | ₩361,912 | +0.91% | 78.4만 |
|---|
| 2025.10.10 | ₩370,014 | ₩370,376 | ₩356,091 | ₩356,158 | -3.74% | 132.8만 |
|---|