시장 데이터를 불러오는 중
전체 종목
SAP SE ADRhedged 과거 주가
SAP SE ADRhedged · SAPH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SAP SE ADRhedged · SAPH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,137 | ₩54,370 | ₩54,137 | ₩54,370 | +0.43% | 400 |
| 2026.10.08 | ₩53,306 | ₩53,715 | ₩52,958 | ₩53,715 | +0.77% | 800 |
| 2026.10.07 | ₩53,051 | ₩53,259 | ₩53,051 | ₩53,100 | +0.09% | 400 |
| 2026.10.06 | ₩53,507 | ₩53,507 | ₩52,904 | ₩52,991 | -0.96% | 700 |
| 2026.10.05 | ₩52,850 | ₩52,850 | ₩52,424 | ₩52,424 | -0.81% | 300 |
| 2026.10.02 | ₩52,435 | ₩52,435 | ₩52,426 | ₩52,426 | -0.02% | 200 |
| 2026.10.01 | ₩53,427 | ₩53,427 | ₩52,837 | ₩52,976 | -0.84% | 800 |
| 2026.09.30 | ₩52,194 | ₩52,542 | ₩52,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,330 |
| +0.26% |
| 600 |
| 2026.09.29 | ₩52,529 | ₩52,783 | ₩52,404 | ₩52,633 | +0.20% | 300 |
|---|
| 2026.09.28 | ₩50,921 | ₩52,261 | ₩50,921 | ₩52,167 | +2.45% | 700 |
|---|
| 2026.09.25 | ₩52,381 | ₩52,837 | ₩52,381 | ₩52,389 | +0.02% | 1.6천 |
|---|
| 2026.09.24 | ₩51,979 | ₩52,262 | ₩51,979 | ₩52,262 | +0.54% | 200 |
|---|
| 2026.09.23 | ₩52,435 | ₩52,850 | ₩52,435 | ₩52,517 | +0.16% | 700 |
|---|
| 2026.09.22 | ₩52,060 | ₩52,266 | ₩51,564 | ₩52,266 | +0.40% | 500 |
|---|
| 2026.09.21 | ₩52,154 | ₩52,154 | ₩51,678 | ₩51,678 | -0.91% | 500 |
|---|
| 2026.09.18 | ₩51,953 | ₩51,953 | ₩51,618 | ₩51,618 | -0.64% | 800 |
|---|
| 2026.09.17 | ₩53,132 | ₩53,132 | ₩52,749 | ₩52,749 | -0.72% | 400 |
|---|
| 2026.09.16 | ₩52,757 | ₩52,757 | ₩52,596 | ₩52,683 | -0.14% | 800 |
|---|
| 2026.09.15 | ₩52,797 | ₩53,226 | ₩52,716 | ₩52,891 | +0.18% | 600 |
|---|
| 2026.09.14 | ₩52,261 | ₩53,456 | ₩52,261 | ₩53,456 | +2.29% | 400 |
|---|
| 2026.09.11 | ₩50,492 | ₩50,519 | ₩50,492 | ₩50,492 | 0.00% | 800 |
|---|
| 2026.09.10 | ₩50,278 | ₩50,653 | ₩50,278 | ₩50,350 | +0.14% | 1.4천 |
|---|
| 2026.09.09 | ₩51,711 | ₩51,711 | ₩51,011 | ₩51,011 | -1.36% | 300 |
|---|
| 2026.09.08 | ₩51,189 | ₩51,563 | ₩51,189 | ₩51,563 | +0.73% | 600 |
|---|
| 2026.09.04 | ₩52,971 | ₩52,971 | ₩52,395 | ₩52,395 | -1.09% | 1.7천 |
|---|
| 2026.09.03 | ₩52,314 | ₩52,873 | ₩52,314 | ₩52,873 | +1.07% | 1.1천 |
|---|
| 2026.09.02 | ₩51,537 | ₩51,537 | ₩51,293 | ₩51,293 | -0.47% | 300 |
|---|
| 2026.09.01 | ₩52,917 | ₩52,917 | ₩51,910 | ₩51,910 | -1.90% | 400 |
|---|
| 2026.08.31 | ₩53,695 | ₩53,884 | ₩53,695 | ₩53,884 | +0.35% | 300 |
|---|
| 2026.08.28 | ₩54,064 | ₩54,284 | ₩54,016 | ₩54,162 | +0.18% | 1.1천 |
|---|
| 2026.08.27 | ₩52,850 | ₩54,003 | ₩52,850 | ₩53,823 | +1.84% | 800 |
|---|
| 2026.08.26 | ₩51,457 | ₩51,591 | ₩51,122 | ₩51,421 | -0.07% | 700 |
|---|
| 2026.08.25 | ₩52,435 | ₩52,750 | ₩51,403 | ₩52,561 | +0.24% | 2.1천 |
|---|
| 2026.08.24 | ₩53,252 | ₩53,252 | ₩53,096 | ₩53,096 | -0.29% | 200 |
|---|
| 2026.08.21 | ₩52,663 | ₩53,042 | ₩52,663 | ₩53,042 | +0.72% | 200 |
|---|
| 2026.08.20 | ₩53,561 | ₩53,574 | ₩51,122 | ₩52,656 | -1.69% | 1.7천 |
|---|
| 2026.08.19 | ₩51,792 | ₩52,931 | ₩51,792 | ₩52,411 | +1.20% | 400 |
|---|
| 2026.08.18 | ₩51,886 | ₩51,886 | ₩51,595 | ₩51,595 | -0.56% | 500 |
|---|
| 2026.08.17 | ₩50,921 | ₩50,921 | ₩50,862 | ₩50,862 | -0.12% | 200 |
|---|
| 2026.08.14 | ₩51,872 | ₩51,872 | ₩50,930 | ₩50,930 | -1.82% | 100 |
|---|
| 2026.08.13 | ₩50,318 | ₩51,461 | ₩50,318 | ₩51,461 | +2.27% | 500 |
|---|
| 2026.08.12 | ₩49,916 | ₩50,165 | ₩49,916 | ₩50,165 | +0.50% | 100 |
|---|
| 2026.08.11 | ₩51,095 | ₩51,658 | ₩51,095 | ₩51,391 | +0.58% | 700 |
|---|
| 2026.08.10 | ₩50,787 | ₩51,248 | ₩50,787 | ₩51,248 | +0.91% | 800 |
|---|
| 2026.08.07 | ₩49,581 | ₩50,559 | ₩49,581 | ₩50,556 | +1.97% | 2.7천 |
|---|
| 2026.08.06 | ₩47,028 | ₩48,988 | ₩47,028 | ₩48,988 | +4.17% | 400 |
|---|
| 2026.08.05 | ₩48,107 | ₩48,339 | ₩48,107 | ₩48,339 | +0.48% | 300 |
|---|
| 2026.08.04 | ₩47,758 | ₩48,096 | ₩47,651 | ₩48,096 | +0.71% | 500 |
|---|
| 2026.08.03 | ₩46,958 | ₩46,958 | ₩46,958 | ₩46,958 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩44,435 | ₩45,256 | ₩44,435 | ₩45,256 | +1.85% | 100 |
|---|
| 2026.07.30 | ₩44,757 | ₩44,757 | ₩44,247 | ₩44,699 | -0.13% | 800 |
|---|
| 2026.07.29 | ₩46,097 | ₩47,234 | ₩45,922 | ₩46,185 | +0.19% | 4.7천 |
|---|
| 2026.07.28 | ₩44,797 | ₩44,797 | ₩44,700 | ₩44,700 | -0.22% | 200 |
|---|
| 2026.07.27 | ₩42,224 | ₩43,216 | ₩42,224 | ₩42,775 | +1.30% | 300 |
|---|
| 2026.07.24 | ₩42,170 | ₩42,170 | ₩38,673 | ₩40,147 | -4.80% | 1.2천 |
|---|
| 2026.07.23 | ₩37,172 | ₩37,172 | ₩36,836 | ₩36,836 | -0.90% | 500 |
|---|
| 2026.07.22 | ₩38,057 | ₩38,057 | ₩37,132 | ₩37,204 | -2.24% | 600 |
|---|
| 2026.07.21 | ₩39,102 | ₩39,102 | ₩38,708 | ₩38,708 | -1.01% | 600 |
|---|
| 2026.07.20 | ₩38,954 | ₩39,732 | ₩38,954 | ₩39,667 | +1.83% | 400 |
|---|
| 2026.07.17 | ₩39,866 | ₩39,866 | ₩39,330 | ₩39,671 | -0.49% | 200 |
|---|
| 2026.07.16 | ₩38,887 | ₩40,272 | ₩38,794 | ₩40,272 | +3.56% | 800 |
|---|
| 2026.07.15 | ₩38,995 | ₩39,289 | ₩38,827 | ₩38,827 | -0.43% | 500 |
|---|
| 2026.07.14 | ₩39,866 | ₩39,866 | ₩38,418 | ₩38,788 | -2.70% | 2천 |
|---|
| 2026.07.13 | ₩39,624 | ₩40,085 | ₩39,624 | ₩40,085 | +1.16% | 300 |
|---|
| 2026.07.10 | ₩39,263 | ₩39,464 | ₩39,263 | ₩39,462 | +0.51% | 1.4천 |
|---|
| 2026.07.09 | ₩38,861 | ₩39,527 | ₩38,861 | ₩39,527 | +1.71% | 400 |
|---|
| 2026.07.08 | ₩39,303 | ₩39,383 | ₩39,280 | ₩39,280 | -0.06% | 200 |
|---|
| 2026.07.07 | ₩41,058 | ₩41,058 | ₩40,651 | ₩40,651 | -0.99% | 200 |
|---|
| 2026.07.06 | ₩39,758 | ₩40,033 | ₩39,758 | ₩40,033 | +0.69% | 100 |
|---|
| 2026.07.02 | ₩40,053 | ₩40,522 | ₩40,053 | ₩40,503 | +1.12% | 3.9천 |
|---|
| 2026.07.01 | ₩38,571 | ₩38,571 | ₩38,571 | ₩38,571 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩38,325 | ₩38,571 | ₩38,325 | ₩38,571 | +0.64% | 300 |
|---|
| 2026.06.29 | ₩39,236 | ₩39,330 | ₩38,739 | ₩38,739 | -1.27% | 700 |
|---|
| 2026.06.26 | ₩38,365 | ₩38,863 | ₩38,365 | ₩38,863 | +1.30% | 400 |
|---|
| 2026.06.25 | ₩37,521 | ₩38,057 | ₩37,281 | ₩37,281 | -0.64% | 300 |
|---|
| 2026.06.24 | ₩38,552 | ₩38,593 | ₩38,137 | ₩38,418 | -0.35% | 2.3천 |
|---|
| 2026.06.23 | ₩38,526 | ₩38,606 | ₩38,451 | ₩38,451 | -0.19% | 600 |
|---|
| 2026.06.22 | ₩37,815 | ₩37,815 | ₩37,358 | ₩37,358 | -1.21% | 300 |
|---|
| 2026.06.18 | ₩38,673 | ₩38,727 | ₩38,595 | ₩38,595 | -0.20% | 200 |
|---|
| 2026.06.17 | ₩40,308 | ₩40,308 | ₩39,520 | ₩39,520 | -1.95% | 400 |
|---|
| 2026.06.16 | ₩41,125 | ₩41,125 | ₩40,536 | ₩40,552 | -1.39% | 200 |
|---|
| 2026.06.15 | ₩42,237 | ₩42,237 | ₩41,676 | ₩41,676 | -1.33% | 300 |
|---|
| 2026.06.12 | ₩41,192 | ₩41,652 | ₩41,192 | ₩41,652 | +1.12% | 300 |
|---|
| 2026.06.11 | ₩41,983 | ₩41,983 | ₩41,206 | ₩41,527 | -1.09% | 700 |
|---|
| 2026.06.10 | ₩43,363 | ₩45,038 | ₩43,356 | ₩43,356 | -0.02% | 1.2천 |
|---|
| 2026.06.09 | ₩45,333 | ₩45,520 | ₩45,333 | ₩45,393 | +0.13% | 600 |
|---|
| 2026.06.08 | ₩46,137 | ₩46,189 | ₩46,137 | ₩46,189 | +0.11% | 200 |
|---|
| 2026.06.05 | ₩47,169 | ₩47,169 | ₩46,856 | ₩46,856 | -0.66% | 500 |
|---|
| 2026.06.04 | ₩47,638 | ₩47,946 | ₩47,096 | ₩47,096 | -1.14% | 600 |
|---|
| 2026.06.03 | ₩46,110 | ₩46,110 | ₩45,453 | ₩45,641 | -1.02% | 600 |
|---|
| 2026.06.02 | ₩47,852 | ₩47,922 | ₩47,852 | ₩47,922 | +0.15% | 400 |
|---|
| 2026.06.01 | ₩48,549 | ₩49,180 | ₩48,509 | ₩49,180 | +1.30% | 500 |
|---|
| 2026.05.29 | ₩45,561 | ₩45,707 | ₩45,494 | ₩45,707 | +0.32% | 200 |
|---|
| 2026.05.28 | ₩43,604 | ₩44,221 | ₩43,604 | ₩44,068 | +1.06% | 400 |
|---|
| 2026.05.27 | ₩44,113 | ₩44,113 | ₩43,848 | ₩43,848 | -0.60% | 100 |
|---|
| 2026.05.26 | ₩44,314 | ₩44,462 | ₩44,113 | ₩44,113 | -0.45% | 1.9천 |
|---|
| 2026.05.22 | ₩45,185 | ₩45,185 | ₩44,371 | ₩44,371 | -1.80% | 300 |
|---|
| 2026.05.21 | ₩44,167 | ₩44,293 | ₩44,073 | ₩44,293 | +0.29% | 300 |
|---|
| 2026.05.20 | ₩44,288 | ₩45,143 | ₩44,288 | ₩45,143 | +1.93% | 200 |
|---|
| 2026.05.19 | ₩46,311 | ₩46,311 | ₩45,025 | ₩45,025 | -2.78% | 300 |
|---|
| 2026.05.18 | ₩42,780 | ₩42,780 | ₩42,780 | ₩42,780 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩42,278 | ₩42,780 | ₩42,278 | ₩42,780 | +1.19% | 100 |
|---|
| 2026.05.14 | ₩41,366 | ₩41,366 | ₩41,262 | ₩41,262 | -0.25% | 300 |
|---|
| 2026.05.13 | ₩40,147 | ₩40,372 | ₩40,067 | ₩40,372 | +0.56% | 1.4천 |
|---|
| 2026.05.12 | ₩42,036 | ₩42,036 | ₩41,795 | ₩41,795 | -0.57% | 900 |
|---|
| 2026.05.11 | ₩42,814 | ₩42,814 | ₩42,090 | ₩42,299 | -1.20% | 900 |
|---|
| 2026.05.08 | ₩43,216 | ₩43,216 | ₩42,706 | ₩42,815 | -0.93% | 600 |
|---|
| 2026.05.07 | ₩44,234 | ₩44,609 | ₩43,654 | ₩43,654 | -1.31% | 1.3천 |
|---|
| 2026.05.06 | ₩44,221 | ₩44,221 | ₩43,068 | ₩43,206 | -2.29% | 1.2천 |
|---|
| 2026.05.05 | ₩42,412 | ₩43,230 | ₩42,398 | ₩43,230 | +1.93% | 2.3천 |
|---|
| 2026.05.04 | ₩42,599 | ₩42,639 | ₩42,385 | ₩42,385 | -0.50% | 200 |
|---|
| 2026.05.01 | ₩42,264 | ₩42,264 | ₩42,010 | ₩42,126 | -0.33% | 400 |
|---|
| 2026.04.30 | ₩42,090 | ₩42,090 | ₩41,665 | ₩41,665 | -1.01% | 600 |
|---|
| 2026.04.29 | ₩42,170 | ₩42,170 | ₩41,996 | ₩42,138 | -0.08% | 1.2천 |
|---|
| 2026.04.28 | ₩43,162 | ₩43,216 | ₩42,772 | ₩42,772 | -0.90% | 800 |
|---|
| 2026.04.27 | ₩43,202 | ₩43,202 | ₩42,753 | ₩42,753 | -1.04% | 400 |
|---|
| 2026.04.24 | ₩42,519 | ₩44,180 | ₩42,519 | ₩43,127 | +1.43% | 4.3천 |
|---|
| 2026.04.23 | ₩40,509 | ₩40,509 | ₩40,491 | ₩40,491 | -0.04% | 2.2천 |
|---|
| 2026.04.22 | ₩42,814 | ₩43,108 | ₩42,814 | ₩42,980 | +0.39% | 200 |
|---|
| 2026.04.21 | ₩43,819 | ₩43,819 | ₩43,376 | ₩43,429 | -0.89% | 500 |
|---|
| 2026.04.20 | ₩44,140 | ₩44,140 | ₩43,484 | ₩43,782 | -0.81% | 300 |
|---|
| 2026.04.17 | ₩45,628 | ₩45,628 | ₩44,344 | ₩44,344 | -2.81% | 600 |
|---|
| 2026.04.16 | ₩43,484 | ₩43,604 | ₩43,336 | ₩43,418 | -0.15% | 400 |
|---|
| 2026.04.15 | ₩42,318 | ₩42,438 | ₩42,278 | ₩42,298 | -0.05% | 600 |
|---|
| 2026.04.14 | ₩41,313 | ₩41,366 | ₩41,123 | ₩41,123 | -0.46% | 200 |
|---|
| 2026.04.13 | ₩41,527 | ₩41,644 | ₩41,527 | ₩41,644 | +0.28% | 300 |
|---|
| 2026.04.10 | ₩40,482 | ₩40,482 | ₩40,163 | ₩40,163 | -0.79% | 100 |
|---|
| 2026.04.09 | ₩40,577 | ₩40,577 | ₩40,577 | ₩40,577 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩42,613 | ₩42,613 | ₩41,908 | ₩41,908 | -1.65% | 100 |
|---|
| 2026.04.07 | ₩42,130 | ₩42,251 | ₩41,996 | ₩42,245 | +0.27% | 3.8천 |
|---|
| 2026.04.06 | ₩42,666 | ₩42,735 | ₩42,653 | ₩42,735 | +0.16% | 700 |
|---|
| 2026.04.02 | ₩41,943 | ₩42,949 | ₩41,943 | ₩42,949 | +2.40% | 500 |
|---|
| 2026.04.01 | ₩42,653 | ₩42,653 | ₩42,646 | ₩42,646 | -0.02% | 200 |
|---|
| 2026.03.31 | ₩42,331 | ₩42,712 | ₩42,211 | ₩42,712 | +0.90% | 300 |
|---|
| 2026.03.30 | ₩42,103 | ₩42,349 | ₩42,036 | ₩42,349 | +0.58% | 200 |
|---|
| 2026.03.27 | ₩41,326 | ₩41,326 | ₩41,169 | ₩41,169 | -0.38% | 100 |
|---|
| 2026.03.26 | ₩41,782 | ₩41,952 | ₩41,742 | ₩41,952 | +0.41% | 200 |
|---|
| 2026.03.25 | ₩42,827 | ₩42,827 | ₩42,140 | ₩42,140 | -1.61% | 400 |
|---|
| 2026.03.24 | ₩42,371 | ₩42,578 | ₩42,371 | ₩42,578 | +0.49% | 200 |
|---|
| 2026.03.23 | ₩44,743 | ₩44,743 | ₩44,219 | ₩44,219 | -1.17% | 200 |
|---|
| 2026.03.20 | ₩44,261 | ₩44,261 | ₩43,825 | ₩43,825 | -0.98% | 400 |
|---|
| 2026.03.19 | ₩46,284 | ₩46,284 | ₩45,914 | ₩45,914 | -0.80% | 200 |
|---|
| 2026.03.18 | ₩46,091 | ₩46,091 | ₩46,091 | ₩46,091 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩47,812 | ₩47,812 | ₩47,252 | ₩47,252 | -1.17% | 300 |
|---|
| 2026.03.16 | ₩47,665 | ₩47,774 | ₩47,638 | ₩47,774 | +0.23% | 200 |
|---|
| 2026.03.13 | ₩48,415 | ₩48,415 | ₩48,024 | ₩48,024 | -0.81% | 200 |
|---|
| 2026.03.12 | ₩48,509 | ₩48,643 | ₩47,820 | ₩47,820 | -1.42% | 200 |
|---|
| 2026.03.11 | ₩48,201 | ₩48,201 | ₩47,752 | ₩47,752 | -0.93% | 100 |
|---|
| 2026.03.10 | ₩48,402 | ₩48,664 | ₩48,402 | ₩48,664 | +0.54% | 100 |
|---|
| 2026.03.09 | ₩49,755 | ₩49,787 | ₩49,755 | ₩49,787 | +0.06% | 200 |
|---|
| 2026.03.06 | ₩49,487 | ₩50,173 | ₩49,487 | ₩50,173 | +1.39% | 200 |
|---|
| 2026.03.05 | ₩49,366 | ₩49,626 | ₩49,366 | ₩49,626 | +0.53% | 100 |
|---|
| 2026.03.04 | ₩48,502 | ₩48,589 | ₩48,502 | ₩48,589 | +0.18% | 100 |
|---|
| 2026.03.03 | ₩47,129 | ₩48,795 | ₩47,129 | ₩48,795 | +3.54% | 200 |
|---|
| 2026.03.02 | ₩48,616 | ₩48,690 | ₩48,241 | ₩48,442 | -0.36% | 300 |
|---|
| 2026.02.27 | ₩49,074 | ₩49,218 | ₩49,074 | ₩49,218 | +0.29% | 100 |
|---|
| 2026.02.26 | ₩49,936 | ₩50,107 | ₩49,755 | ₩50,107 | +0.34% | 200 |
|---|
| 2026.02.25 | ₩48,321 | ₩48,521 | ₩48,136 | ₩48,521 | +0.41% | 600 |
|---|
| 2026.02.24 | ₩47,705 | ₩48,129 | ₩47,705 | ₩48,129 | +0.89% | 100 |
|---|
| 2026.02.23 | ₩48,241 | ₩48,241 | ₩48,115 | ₩48,115 | -0.26% | 200 |
|---|
| 2026.02.20 | ₩50,090 | ₩50,157 | ₩49,662 | ₩49,662 | -0.85% | 500 |
|---|
| 2026.02.19 | ₩49,393 | ₩49,393 | ₩49,108 | ₩49,108 | -0.58% | 200 |
|---|
| 2026.02.18 | ₩50,103 | ₩50,178 | ₩49,929 | ₩50,178 | +0.15% | 400 |
|---|
| 2026.02.17 | ₩49,447 | ₩49,447 | ₩48,919 | ₩49,023 | -0.86% | 1.3천 |
|---|
| 2026.02.13 | ₩49,916 | ₩49,916 | ₩49,621 | ₩49,621 | -0.59% | 300 |
|---|
| 2026.02.12 | ₩49,407 | ₩49,530 | ₩48,777 | ₩49,530 | +0.25% | 200 |
|---|
| 2026.02.11 | ₩49,969 | ₩49,969 | ₩49,199 | ₩49,199 | -1.54% | 200 |
|---|
| 2026.02.10 | ₩51,189 | ₩51,376 | ₩51,189 | ₩51,376 | +0.37% | 200 |
|---|
| 2026.02.09 | ₩50,130 | ₩50,827 | ₩50,010 | ₩50,827 | +1.39% | 1.1천 |
|---|
| 2026.02.06 | ₩49,045 | ₩49,557 | ₩49,045 | ₩49,557 | +1.04% | 200 |
|---|
| 2026.02.05 | ₩48,871 | ₩48,871 | ₩48,313 | ₩48,313 | -1.14% | 200 |
|---|
| 2026.02.04 | ₩48,321 | ₩48,774 | ₩48,174 | ₩48,774 | +0.94% | 200 |
|---|
| 2026.02.03 | ₩47,665 | ₩48,109 | ₩47,665 | ₩48,109 | +0.93% | 200 |
|---|
| 2026.02.02 | ₩50,371 | ₩50,611 | ₩50,371 | ₩50,611 | +0.48% | 200 |
|---|
| 2026.01.30 | ₩49,206 | ₩49,206 | ₩49,206 | ₩49,206 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩51,269 | ₩51,269 | ₩47,745 | ₩48,120 | -6.14% | 600 |
|---|
| 2026.01.28 | ₩56,870 | ₩56,972 | ₩56,683 | ₩56,972 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩56,265 | ₩56,284 | ₩56,064 | ₩56,064 | -0.36% | 200 |
|---|
| 2026.01.26 | ₩57,942 | ₩58,101 | ₩57,942 | ₩58,101 | +0.27% | 400 |
|---|
| 2026.01.23 | ₩56,133 | ₩56,184 | ₩56,133 | ₩56,184 | +0.09% | 100 |
|---|
| 2026.01.22 | ₩54,552 | ₩55,462 | ₩54,552 | ₩55,462 | +1.67% | 200 |
|---|
| 2026.01.21 | ₩55,384 | ₩55,384 | ₩55,384 | ₩55,384 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩55,504 | ₩55,865 | ₩55,504 | ₩55,714 | +0.38% | 1.8천 |
|---|
| 2026.01.16 | ₩57,971 | ₩57,971 | ₩57,971 | ₩57,971 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩58,495 | ₩58,495 | ₩58,495 | ₩58,495 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩58,666 | ₩58,984 | ₩58,666 | ₩58,984 | +0.54% | 500 |
|---|
| 2026.01.13 | ₩62,204 | ₩62,204 | ₩60,892 | ₩60,892 | -2.11% | 200 |
|---|
| 2026.01.12 | ₩61,025 | ₩61,345 | ₩61,025 | ₩61,345 | +0.52% | 100 |
|---|
| 2026.01.09 | ₩61,159 | ₩61,159 | ₩60,970 | ₩60,970 | -0.31% | 100 |
|---|
| 2026.01.08 | ₩59,514 | ₩59,514 | ₩59,514 | ₩59,514 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩59,296 | ₩59,895 | ₩59,296 | ₩59,895 | +1.01% | 100 |
|---|
| 2026.01.06 | ₩57,983 | ₩58,612 | ₩57,983 | ₩58,531 | +0.95% | 300 |
|---|
| 2026.01.05 | ₩59,028 | ₩59,215 | ₩58,966 | ₩58,966 | -0.10% | 200 |
|---|
| 2026.01.02 | ₩58,210 | ₩58,210 | ₩57,808 | ₩58,153 | -0.10% | 200 |
|---|
| 2025.12.31 | ₩59,537 | ₩59,537 | ₩59,416 | ₩59,416 | -0.20% | 100 |
|---|
| 2025.12.30 | ₩59,939 | ₩59,939 | ₩59,852 | ₩59,852 | -0.15% | 100 |
|---|
| 2025.12.29 | ₩60,033 | ₩60,046 | ₩59,952 | ₩60,046 | +0.02% | 300 |
|---|
| 2025.12.26 | ₩59,879 | ₩59,879 | ₩59,879 | ₩59,879 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩59,903 | ₩59,903 | ₩59,903 | ₩59,903 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩59,698 | ₩59,698 | ₩59,646 | ₩59,646 | -0.09% | 400 |
|---|
| 2025.12.22 | ₩59,957 | ₩59,957 | ₩59,957 | ₩59,957 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩60,022 | ₩60,022 | ₩60,022 | ₩60,022 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩59,952 | ₩59,952 | ₩59,876 | ₩59,876 | -0.13% | 200 |
|---|
| 2025.12.17 | ₩59,023 | ₩59,023 | ₩59,023 | ₩59,023 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩59,577 | ₩59,577 | ₩59,309 | ₩59,563 | -0.02% | 200 |
|---|
| 2025.12.15 | ₩59,818 | ₩59,818 | ₩59,698 | ₩59,761 | -0.10% | 200 |
|---|
| 2025.12.12 | ₩60,395 | ₩60,395 | ₩59,848 | ₩59,848 | -0.91% | 400 |
|---|
| 2025.12.11 | ₩60,529 | ₩60,529 | ₩60,046 | ₩60,385 | -0.24% | 200 |
|---|
| 2025.12.10 | ₩60,569 | ₩60,569 | ₩60,379 | ₩60,379 | -0.31% | 200 |
|---|
| 2025.12.09 | ₩60,113 | ₩60,309 | ₩60,060 | ₩60,309 | +0.33% | 200 |
|---|
| 2025.12.08 | ₩60,220 | ₩60,220 | ₩59,915 | ₩59,915 | -0.51% | 200 |
|---|
| 2025.12.05 | ₩61,293 | ₩61,293 | ₩60,913 | ₩60,913 | -0.62% | 300 |
|---|
| 2025.12.04 | ₩61,105 | ₩61,105 | ₩60,569 | ₩60,606 | -0.82% | 300 |
|---|
| 2025.12.03 | ₩59,430 | ₩60,010 | ₩59,363 | ₩60,010 | +0.98% | 200 |
|---|
| 2025.12.02 | ₩59,671 | ₩59,671 | ₩59,671 | ₩59,671 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩59,872 | ₩59,966 | ₩59,872 | ₩59,915 | +0.07% | 200 |
|---|
| 2025.11.28 | ₩60,100 | ₩60,100 | ₩59,895 | ₩59,895 | -0.34% | 200 |
|---|
| 2025.11.26 | ₩59,617 | ₩59,617 | ₩59,510 | ₩59,603 | -0.02% | 400 |
|---|
| 2025.11.25 | ₩58,492 | ₩59,098 | ₩58,425 | ₩59,098 | +1.04% | 200 |
|---|
| 2025.11.24 | ₩59,403 | ₩59,427 | ₩59,403 | ₩59,427 | +0.04% | 100 |
|---|
| 2025.11.21 | ₩59,296 | ₩59,296 | ₩59,098 | ₩59,098 | -0.33% | 100 |
|---|
| 2025.11.20 | ₩59,912 | ₩59,912 | ₩58,275 | ₩58,275 | -2.73% | 300 |
|---|
| 2025.11.19 | ₩59,256 | ₩59,269 | ₩59,256 | ₩59,265 | +0.02% | 200 |
|---|
| 2025.11.18 | ₩58,988 | ₩59,122 | ₩58,988 | ₩59,122 | +0.23% | 200 |
|---|
| 2025.11.17 | ₩59,711 | ₩59,711 | ₩59,266 | ₩59,266 | -0.75% | 200 |
|---|
| 2025.11.14 | ₩60,837 | ₩60,837 | ₩60,582 | ₩60,602 | -0.39% | 200 |
|---|
| 2025.11.13 | ₩62,151 | ₩62,151 | ₩62,151 | ₩62,151 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩62,767 | ₩62,767 | ₩62,552 | ₩62,675 | -0.15% | 200 |
|---|
| 2025.11.11 | ₩62,965 | ₩62,965 | ₩62,965 | ₩62,965 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩62,298 | ₩62,405 | ₩62,043 | ₩62,405 | +0.17% | 200 |
|---|
| 2025.11.07 | ₩61,976 | ₩62,458 | ₩61,976 | ₩62,458 | +0.78% | 200 |
|---|
| 2025.11.06 | ₩62,579 | ₩63,006 | ₩62,579 | ₩63,006 | +0.68% | 600 |
|---|
| 2025.11.05 | ₩64,723 | ₩65,705 | ₩64,723 | ₩65,061 | +0.52% | 200 |
|---|
| 2025.11.04 | ₩64,669 | ₩64,743 | ₩64,669 | ₩64,743 | +0.11% | 100 |
|---|
| 2025.11.03 | ₩65,487 | ₩65,567 | ₩65,487 | ₩65,567 | +0.12% | 200 |
|---|
| 2025.10.31 | ₩64,598 | ₩64,598 | ₩64,598 | ₩64,598 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩64,790 | ₩64,790 | ₩64,206 | ₩64,206 | -0.90% | 200 |
|---|
| 2025.10.29 | ₩64,281 | ₩64,281 | ₩64,081 | ₩64,081 | -0.31% | 200 |
|---|
| 2025.10.28 | ₩66,653 | ₩66,653 | ₩66,344 | ₩66,344 | -0.46% | 100 |
|---|
| 2025.10.27 | ₩67,229 | ₩67,229 | ₩66,745 | ₩66,745 | -0.72% | 100 |
|---|
| 2025.10.24 | ₩67,524 | ₩67,524 | ₩66,130 | ₩66,130 | -2.06% | 200 |
|---|
| 2025.10.23 | ₩68,783 | ₩68,783 | ₩68,421 | ₩68,468 | -0.46% | 200 |
|---|
| 2025.10.22 | ₩67,751 | ₩68,191 | ₩67,684 | ₩68,191 | +0.65% | 200 |
|---|
| 2025.10.21 | ₩68,877 | ₩69,112 | ₩68,663 | ₩69,112 | +0.34% | 200 |
|---|
| 2025.10.20 | ₩68,435 | ₩68,435 | ₩68,293 | ₩68,293 | -0.21% | 300 |
|---|
| 2025.10.17 | ₩65,942 | ₩66,848 | ₩65,942 | ₩66,848 | +1.37% | 100 |
|---|
| 2025.10.16 | ₩67,416 | ₩67,416 | ₩65,953 | ₩65,953 | -2.17% | 100 |
|---|
| 2025.10.15 | ₩66,854 | ₩66,947 | ₩66,606 | ₩66,606 | -0.37% | 7.5천 |
|---|
| 2025.10.14 | ₩65,594 | ₩66,599 | ₩65,594 | ₩66,599 | +1.53% | 100 |
|---|
| 2025.10.13 | ₩66,119 | ₩66,119 | ₩66,119 | ₩66,119 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩65,768 | ₩65,768 | ₩65,402 | ₩65,402 | -0.56% | 100 |
|---|