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 | ₩54,179 | ₩54,413 | ₩54,179 | ₩54,413 | +0.43% | 400 |
| 2026.10.08 | ₩53,348 | ₩53,757 | ₩52,999 | ₩53,757 | +0.77% | 800 |
| 2026.10.07 | ₩53,093 | ₩53,301 | ₩53,093 | ₩53,141 | +0.09% | 400 |
| 2026.10.06 | ₩53,549 | ₩53,549 | ₩52,945 | ₩53,033 | -0.96% | 700 |
| 2026.10.05 | ₩52,892 | ₩52,892 | ₩52,465 | ₩52,465 | -0.81% | 300 |
| 2026.10.02 | ₩52,476 | ₩52,476 | ₩52,467 | ₩52,467 | -0.02% | 200 |
| 2026.10.01 | ₩53,468 | ₩53,468 | ₩52,878 | ₩53,018 | -0.84% | 800 |
| 2026.09.30 | ₩52,235 | ₩52,583 | ₩52,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,371 |
| +0.26% |
| 600 |
| 2026.09.29 | ₩52,570 | ₩52,825 | ₩52,445 | ₩52,675 | +0.20% | 300 |
|---|
| 2026.09.28 | ₩50,961 | ₩52,302 | ₩50,961 | ₩52,208 | +2.45% | 700 |
|---|
| 2026.09.25 | ₩52,422 | ₩52,878 | ₩52,422 | ₩52,430 | +0.02% | 1.6천 |
|---|
| 2026.09.24 | ₩52,020 | ₩52,303 | ₩52,020 | ₩52,303 | +0.54% | 200 |
|---|
| 2026.09.23 | ₩52,476 | ₩52,892 | ₩52,476 | ₩52,558 | +0.16% | 700 |
|---|
| 2026.09.22 | ₩52,101 | ₩52,307 | ₩51,604 | ₩52,307 | +0.40% | 500 |
|---|
| 2026.09.21 | ₩52,194 | ₩52,194 | ₩51,718 | ₩51,718 | -0.91% | 500 |
|---|
| 2026.09.18 | ₩51,993 | ₩51,993 | ₩51,658 | ₩51,658 | -0.64% | 800 |
|---|
| 2026.09.17 | ₩53,173 | ₩53,173 | ₩52,790 | ₩52,790 | -0.72% | 400 |
|---|
| 2026.09.16 | ₩52,798 | ₩52,798 | ₩52,637 | ₩52,724 | -0.14% | 800 |
|---|
| 2026.09.15 | ₩52,838 | ₩53,267 | ₩52,758 | ₩52,932 | +0.18% | 600 |
|---|
| 2026.09.14 | ₩52,302 | ₩53,498 | ₩52,302 | ₩53,498 | +2.29% | 400 |
|---|
| 2026.09.11 | ₩50,532 | ₩50,558 | ₩50,532 | ₩50,532 | 0.00% | 800 |
|---|
| 2026.09.10 | ₩50,317 | ₩50,692 | ₩50,317 | ₩50,389 | +0.14% | 1.4천 |
|---|
| 2026.09.09 | ₩51,752 | ₩51,752 | ₩51,051 | ₩51,051 | -1.36% | 300 |
|---|
| 2026.09.08 | ₩51,229 | ₩51,603 | ₩51,229 | ₩51,603 | +0.73% | 600 |
|---|
| 2026.09.04 | ₩53,012 | ₩53,012 | ₩52,436 | ₩52,436 | -1.09% | 1.7천 |
|---|
| 2026.09.03 | ₩52,355 | ₩52,915 | ₩52,355 | ₩52,915 | +1.07% | 1.1천 |
|---|
| 2026.09.02 | ₩51,578 | ₩51,578 | ₩51,333 | ₩51,333 | -0.47% | 300 |
|---|
| 2026.09.01 | ₩52,959 | ₩52,959 | ₩51,950 | ₩51,950 | -1.90% | 400 |
|---|
| 2026.08.31 | ₩53,737 | ₩53,926 | ₩53,737 | ₩53,926 | +0.35% | 300 |
|---|
| 2026.08.28 | ₩54,107 | ₩54,327 | ₩54,059 | ₩54,205 | +0.18% | 1.1천 |
|---|
| 2026.08.27 | ₩52,892 | ₩54,045 | ₩52,892 | ₩53,865 | +1.84% | 800 |
|---|
| 2026.08.26 | ₩51,497 | ₩51,631 | ₩51,162 | ₩51,461 | -0.07% | 700 |
|---|
| 2026.08.25 | ₩52,476 | ₩52,791 | ₩51,443 | ₩52,602 | +0.24% | 2.1천 |
|---|
| 2026.08.24 | ₩53,294 | ₩53,294 | ₩53,137 | ₩53,137 | -0.29% | 200 |
|---|
| 2026.08.21 | ₩52,704 | ₩53,084 | ₩52,704 | ₩53,084 | +0.72% | 200 |
|---|
| 2026.08.20 | ₩53,603 | ₩53,616 | ₩51,162 | ₩52,697 | -1.69% | 1.7천 |
|---|
| 2026.08.19 | ₩51,832 | ₩52,972 | ₩51,832 | ₩52,452 | +1.20% | 400 |
|---|
| 2026.08.18 | ₩51,926 | ₩51,926 | ₩51,635 | ₩51,635 | -0.56% | 500 |
|---|
| 2026.08.17 | ₩50,961 | ₩50,961 | ₩50,902 | ₩50,902 | -0.12% | 200 |
|---|
| 2026.08.14 | ₩51,913 | ₩51,913 | ₩50,970 | ₩50,970 | -1.82% | 100 |
|---|
| 2026.08.13 | ₩50,357 | ₩51,501 | ₩50,357 | ₩51,501 | +2.27% | 500 |
|---|
| 2026.08.12 | ₩49,955 | ₩50,204 | ₩49,955 | ₩50,204 | +0.50% | 100 |
|---|
| 2026.08.11 | ₩51,135 | ₩51,698 | ₩51,135 | ₩51,431 | +0.58% | 700 |
|---|
| 2026.08.10 | ₩50,827 | ₩51,288 | ₩50,827 | ₩51,288 | +0.91% | 800 |
|---|
| 2026.08.07 | ₩49,620 | ₩50,599 | ₩49,620 | ₩50,596 | +1.97% | 2.7천 |
|---|
| 2026.08.06 | ₩47,065 | ₩49,027 | ₩47,065 | ₩49,027 | +4.17% | 400 |
|---|
| 2026.08.05 | ₩48,144 | ₩48,376 | ₩48,144 | ₩48,376 | +0.48% | 300 |
|---|
| 2026.08.04 | ₩47,796 | ₩48,134 | ₩47,688 | ₩48,134 | +0.71% | 500 |
|---|
| 2026.08.03 | ₩46,995 | ₩46,995 | ₩46,995 | ₩46,995 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩44,470 | ₩45,292 | ₩44,470 | ₩45,292 | +1.85% | 100 |
|---|
| 2026.07.30 | ₩44,792 | ₩44,792 | ₩44,282 | ₩44,734 | -0.13% | 800 |
|---|
| 2026.07.29 | ₩46,133 | ₩47,271 | ₩45,958 | ₩46,221 | +0.19% | 4.7천 |
|---|
| 2026.07.28 | ₩44,832 | ₩44,832 | ₩44,735 | ₩44,735 | -0.22% | 200 |
|---|
| 2026.07.27 | ₩42,257 | ₩43,250 | ₩42,257 | ₩42,808 | +1.30% | 300 |
|---|
| 2026.07.24 | ₩42,203 | ₩42,203 | ₩38,703 | ₩40,178 | -4.80% | 1.2천 |
|---|
| 2026.07.23 | ₩37,201 | ₩37,201 | ₩36,865 | ₩36,865 | -0.90% | 500 |
|---|
| 2026.07.22 | ₩38,086 | ₩38,086 | ₩37,161 | ₩37,233 | -2.24% | 600 |
|---|
| 2026.07.21 | ₩39,132 | ₩39,132 | ₩38,738 | ₩38,738 | -1.01% | 600 |
|---|
| 2026.07.20 | ₩38,985 | ₩39,763 | ₩38,985 | ₩39,698 | +1.83% | 400 |
|---|
| 2026.07.17 | ₩39,897 | ₩39,897 | ₩39,360 | ₩39,702 | -0.49% | 200 |
|---|
| 2026.07.16 | ₩38,918 | ₩40,303 | ₩38,824 | ₩40,303 | +3.56% | 800 |
|---|
| 2026.07.15 | ₩39,025 | ₩39,320 | ₩38,858 | ₩38,858 | -0.43% | 500 |
|---|
| 2026.07.14 | ₩39,897 | ₩39,897 | ₩38,448 | ₩38,819 | -2.70% | 2천 |
|---|
| 2026.07.13 | ₩39,655 | ₩40,117 | ₩39,655 | ₩40,117 | +1.16% | 300 |
|---|
| 2026.07.10 | ₩39,293 | ₩39,495 | ₩39,293 | ₩39,493 | +0.51% | 1.4천 |
|---|
| 2026.07.09 | ₩38,891 | ₩39,558 | ₩38,891 | ₩39,558 | +1.71% | 400 |
|---|
| 2026.07.08 | ₩39,334 | ₩39,414 | ₩39,311 | ₩39,311 | -0.06% | 200 |
|---|
| 2026.07.07 | ₩41,090 | ₩41,090 | ₩40,683 | ₩40,683 | -0.99% | 200 |
|---|
| 2026.07.06 | ₩39,790 | ₩40,064 | ₩39,790 | ₩40,064 | +0.69% | 100 |
|---|
| 2026.07.02 | ₩40,085 | ₩40,554 | ₩40,085 | ₩40,535 | +1.12% | 3.9천 |
|---|
| 2026.07.01 | ₩38,601 | ₩38,601 | ₩38,601 | ₩38,601 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩38,355 | ₩38,601 | ₩38,355 | ₩38,601 | +0.64% | 300 |
|---|
| 2026.06.29 | ₩39,267 | ₩39,360 | ₩38,769 | ₩38,769 | -1.27% | 700 |
|---|
| 2026.06.26 | ₩38,395 | ₩38,894 | ₩38,395 | ₩38,894 | +1.30% | 400 |
|---|
| 2026.06.25 | ₩37,550 | ₩38,086 | ₩37,310 | ₩37,310 | -0.64% | 300 |
|---|
| 2026.06.24 | ₩38,583 | ₩38,623 | ₩38,167 | ₩38,448 | -0.35% | 2.3천 |
|---|
| 2026.06.23 | ₩38,556 | ₩38,636 | ₩38,481 | ₩38,481 | -0.19% | 600 |
|---|
| 2026.06.22 | ₩37,845 | ₩37,845 | ₩37,388 | ₩37,388 | -1.21% | 300 |
|---|
| 2026.06.18 | ₩38,703 | ₩38,757 | ₩38,625 | ₩38,625 | -0.20% | 200 |
|---|
| 2026.06.17 | ₩40,339 | ₩40,339 | ₩39,551 | ₩39,551 | -1.95% | 400 |
|---|
| 2026.06.16 | ₩41,157 | ₩41,157 | ₩40,567 | ₩40,583 | -1.39% | 200 |
|---|
| 2026.06.15 | ₩42,271 | ₩42,271 | ₩41,709 | ₩41,709 | -1.33% | 300 |
|---|
| 2026.06.12 | ₩41,224 | ₩41,684 | ₩41,224 | ₩41,684 | +1.12% | 300 |
|---|
| 2026.06.11 | ₩42,016 | ₩42,016 | ₩41,238 | ₩41,560 | -1.09% | 700 |
|---|
| 2026.06.10 | ₩43,397 | ₩45,073 | ₩43,390 | ₩43,390 | -0.02% | 1.2천 |
|---|
| 2026.06.09 | ₩45,368 | ₩45,556 | ₩45,368 | ₩45,429 | +0.13% | 600 |
|---|
| 2026.06.08 | ₩46,173 | ₩46,225 | ₩46,173 | ₩46,225 | +0.11% | 200 |
|---|
| 2026.06.05 | ₩47,206 | ₩47,206 | ₩46,893 | ₩46,893 | -0.66% | 500 |
|---|
| 2026.06.04 | ₩47,675 | ₩47,983 | ₩47,133 | ₩47,133 | -1.14% | 600 |
|---|
| 2026.06.03 | ₩46,146 | ₩46,146 | ₩45,489 | ₩45,677 | -1.02% | 600 |
|---|
| 2026.06.02 | ₩47,890 | ₩47,959 | ₩47,890 | ₩47,959 | +0.15% | 400 |
|---|
| 2026.06.01 | ₩48,587 | ₩49,219 | ₩48,547 | ₩49,219 | +1.30% | 500 |
|---|
| 2026.05.29 | ₩45,596 | ₩45,743 | ₩45,529 | ₩45,743 | +0.32% | 200 |
|---|
| 2026.05.28 | ₩43,638 | ₩44,255 | ₩43,638 | ₩44,102 | +1.06% | 400 |
|---|
| 2026.05.27 | ₩44,148 | ₩44,148 | ₩43,882 | ₩43,882 | -0.60% | 100 |
|---|
| 2026.05.26 | ₩44,349 | ₩44,497 | ₩44,148 | ₩44,148 | -0.45% | 1.9천 |
|---|
| 2026.05.22 | ₩45,221 | ₩45,221 | ₩44,406 | ₩44,406 | -1.80% | 300 |
|---|
| 2026.05.21 | ₩44,202 | ₩44,328 | ₩44,108 | ₩44,328 | +0.29% | 300 |
|---|
| 2026.05.20 | ₩44,322 | ₩45,178 | ₩44,322 | ₩45,178 | +1.93% | 200 |
|---|
| 2026.05.19 | ₩46,347 | ₩46,347 | ₩45,060 | ₩45,060 | -2.78% | 300 |
|---|
| 2026.05.18 | ₩42,814 | ₩42,814 | ₩42,814 | ₩42,814 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩42,311 | ₩42,814 | ₩42,311 | ₩42,814 | +1.19% | 100 |
|---|
| 2026.05.14 | ₩41,399 | ₩41,399 | ₩41,294 | ₩41,294 | -0.25% | 300 |
|---|
| 2026.05.13 | ₩40,178 | ₩40,404 | ₩40,098 | ₩40,404 | +0.56% | 1.4천 |
|---|
| 2026.05.12 | ₩42,069 | ₩42,069 | ₩41,828 | ₩41,828 | -0.57% | 900 |
|---|
| 2026.05.11 | ₩42,847 | ₩42,847 | ₩42,123 | ₩42,332 | -1.20% | 900 |
|---|
| 2026.05.08 | ₩43,250 | ₩43,250 | ₩42,740 | ₩42,849 | -0.93% | 600 |
|---|
| 2026.05.07 | ₩44,269 | ₩44,644 | ₩43,688 | ₩43,688 | -1.31% | 1.3천 |
|---|
| 2026.05.06 | ₩44,255 | ₩44,255 | ₩43,102 | ₩43,240 | -2.29% | 1.2천 |
|---|
| 2026.05.05 | ₩42,445 | ₩43,264 | ₩42,431 | ₩43,264 | +1.93% | 2.3천 |
|---|
| 2026.05.04 | ₩42,633 | ₩42,673 | ₩42,418 | ₩42,418 | -0.50% | 200 |
|---|
| 2026.05.01 | ₩42,297 | ₩42,297 | ₩42,043 | ₩42,159 | -0.33% | 400 |
|---|
| 2026.04.30 | ₩42,123 | ₩42,123 | ₩41,698 | ₩41,698 | -1.01% | 600 |
|---|
| 2026.04.29 | ₩42,203 | ₩42,203 | ₩42,029 | ₩42,171 | -0.08% | 1.2천 |
|---|
| 2026.04.28 | ₩43,196 | ₩43,250 | ₩42,806 | ₩42,806 | -0.90% | 800 |
|---|
| 2026.04.27 | ₩43,236 | ₩43,236 | ₩42,787 | ₩42,787 | -1.04% | 400 |
|---|
| 2026.04.24 | ₩42,552 | ₩44,215 | ₩42,552 | ₩43,161 | +1.43% | 4.3천 |
|---|
| 2026.04.23 | ₩40,541 | ₩40,541 | ₩40,523 | ₩40,523 | -0.04% | 2.2천 |
|---|
| 2026.04.22 | ₩42,847 | ₩43,142 | ₩42,847 | ₩43,013 | +0.39% | 200 |
|---|
| 2026.04.21 | ₩43,853 | ₩43,853 | ₩43,410 | ₩43,463 | -0.89% | 500 |
|---|
| 2026.04.20 | ₩44,175 | ₩44,175 | ₩43,518 | ₩43,817 | -0.81% | 300 |
|---|
| 2026.04.17 | ₩45,663 | ₩45,663 | ₩44,379 | ₩44,379 | -2.81% | 600 |
|---|
| 2026.04.16 | ₩43,518 | ₩43,638 | ₩43,370 | ₩43,452 | -0.15% | 400 |
|---|
| 2026.04.15 | ₩42,351 | ₩42,472 | ₩42,311 | ₩42,331 | -0.05% | 600 |
|---|
| 2026.04.14 | ₩41,345 | ₩41,399 | ₩41,155 | ₩41,155 | -0.46% | 200 |
|---|
| 2026.04.13 | ₩41,560 | ₩41,676 | ₩41,560 | ₩41,676 | +0.28% | 300 |
|---|
| 2026.04.10 | ₩40,514 | ₩40,514 | ₩40,195 | ₩40,195 | -0.79% | 100 |
|---|
| 2026.04.09 | ₩40,609 | ₩40,609 | ₩40,609 | ₩40,609 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩42,646 | ₩42,646 | ₩41,941 | ₩41,941 | -1.65% | 100 |
|---|
| 2026.04.07 | ₩42,163 | ₩42,284 | ₩42,029 | ₩42,279 | +0.27% | 3.8천 |
|---|
| 2026.04.06 | ₩42,700 | ₩42,768 | ₩42,686 | ₩42,768 | +0.16% | 700 |
|---|
| 2026.04.02 | ₩41,975 | ₩42,983 | ₩41,975 | ₩42,983 | +2.40% | 500 |
|---|
| 2026.04.01 | ₩42,686 | ₩42,686 | ₩42,680 | ₩42,680 | -0.02% | 200 |
|---|
| 2026.03.31 | ₩42,364 | ₩42,745 | ₩42,244 | ₩42,745 | +0.90% | 300 |
|---|
| 2026.03.30 | ₩42,136 | ₩42,382 | ₩42,069 | ₩42,382 | +0.58% | 200 |
|---|
| 2026.03.27 | ₩41,359 | ₩41,359 | ₩41,202 | ₩41,202 | -0.38% | 100 |
|---|
| 2026.03.26 | ₩41,815 | ₩41,985 | ₩41,774 | ₩41,985 | +0.41% | 200 |
|---|
| 2026.03.25 | ₩42,861 | ₩42,861 | ₩42,173 | ₩42,173 | -1.61% | 400 |
|---|
| 2026.03.24 | ₩42,405 | ₩42,611 | ₩42,405 | ₩42,611 | +0.49% | 200 |
|---|
| 2026.03.23 | ₩44,778 | ₩44,778 | ₩44,254 | ₩44,254 | -1.17% | 200 |
|---|
| 2026.03.20 | ₩44,296 | ₩44,296 | ₩43,860 | ₩43,860 | -0.98% | 400 |
|---|
| 2026.03.19 | ₩46,321 | ₩46,321 | ₩45,950 | ₩45,950 | -0.80% | 200 |
|---|
| 2026.03.18 | ₩46,127 | ₩46,127 | ₩46,127 | ₩46,127 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩47,849 | ₩47,849 | ₩47,289 | ₩47,289 | -1.17% | 300 |
|---|
| 2026.03.16 | ₩47,702 | ₩47,812 | ₩47,675 | ₩47,812 | +0.23% | 200 |
|---|
| 2026.03.13 | ₩48,453 | ₩48,453 | ₩48,061 | ₩48,061 | -0.81% | 200 |
|---|
| 2026.03.12 | ₩48,547 | ₩48,681 | ₩47,857 | ₩47,857 | -1.42% | 200 |
|---|
| 2026.03.11 | ₩48,238 | ₩48,238 | ₩47,789 | ₩47,789 | -0.93% | 100 |
|---|
| 2026.03.10 | ₩48,439 | ₩48,702 | ₩48,439 | ₩48,702 | +0.54% | 100 |
|---|
| 2026.03.09 | ₩49,794 | ₩49,826 | ₩49,794 | ₩49,826 | +0.06% | 200 |
|---|
| 2026.03.06 | ₩49,526 | ₩50,212 | ₩49,526 | ₩50,212 | +1.39% | 200 |
|---|
| 2026.03.05 | ₩49,405 | ₩49,665 | ₩49,405 | ₩49,665 | +0.53% | 100 |
|---|
| 2026.03.04 | ₩48,540 | ₩48,627 | ₩48,540 | ₩48,627 | +0.18% | 100 |
|---|
| 2026.03.03 | ₩47,165 | ₩48,834 | ₩47,165 | ₩48,834 | +3.54% | 200 |
|---|
| 2026.03.02 | ₩48,654 | ₩48,728 | ₩48,279 | ₩48,480 | -0.36% | 300 |
|---|
| 2026.02.27 | ₩49,113 | ₩49,256 | ₩49,113 | ₩49,256 | +0.29% | 100 |
|---|
| 2026.02.26 | ₩49,975 | ₩50,147 | ₩49,794 | ₩50,147 | +0.34% | 200 |
|---|
| 2026.02.25 | ₩48,359 | ₩48,559 | ₩48,174 | ₩48,559 | +0.41% | 600 |
|---|
| 2026.02.24 | ₩47,742 | ₩48,167 | ₩47,742 | ₩48,167 | +0.89% | 100 |
|---|
| 2026.02.23 | ₩48,279 | ₩48,279 | ₩48,152 | ₩48,152 | -0.26% | 200 |
|---|
| 2026.02.20 | ₩50,129 | ₩50,196 | ₩49,701 | ₩49,701 | -0.85% | 500 |
|---|
| 2026.02.19 | ₩49,432 | ₩49,432 | ₩49,146 | ₩49,146 | -0.58% | 200 |
|---|
| 2026.02.18 | ₩50,143 | ₩50,218 | ₩49,968 | ₩50,218 | +0.15% | 400 |
|---|
| 2026.02.17 | ₩49,485 | ₩49,485 | ₩48,957 | ₩49,062 | -0.86% | 1.3천 |
|---|
| 2026.02.13 | ₩49,955 | ₩49,955 | ₩49,660 | ₩49,660 | -0.59% | 300 |
|---|
| 2026.02.12 | ₩49,445 | ₩49,569 | ₩48,815 | ₩49,569 | +0.25% | 200 |
|---|
| 2026.02.11 | ₩50,009 | ₩50,009 | ₩49,237 | ₩49,237 | -1.54% | 200 |
|---|
| 2026.02.10 | ₩51,229 | ₩51,417 | ₩51,229 | ₩51,417 | +0.37% | 200 |
|---|
| 2026.02.09 | ₩50,169 | ₩50,867 | ₩50,049 | ₩50,867 | +1.39% | 1.1천 |
|---|
| 2026.02.06 | ₩49,083 | ₩49,595 | ₩49,083 | ₩49,595 | +1.04% | 200 |
|---|
| 2026.02.05 | ₩48,909 | ₩48,909 | ₩48,351 | ₩48,351 | -1.14% | 200 |
|---|
| 2026.02.04 | ₩48,359 | ₩48,812 | ₩48,211 | ₩48,812 | +0.94% | 200 |
|---|
| 2026.02.03 | ₩47,702 | ₩48,147 | ₩47,702 | ₩48,147 | +0.93% | 200 |
|---|
| 2026.02.02 | ₩50,411 | ₩50,651 | ₩50,411 | ₩50,651 | +0.48% | 200 |
|---|
| 2026.01.30 | ₩49,244 | ₩49,244 | ₩49,244 | ₩49,244 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩51,309 | ₩51,309 | ₩47,782 | ₩48,158 | -6.14% | 600 |
|---|
| 2026.01.28 | ₩56,915 | ₩57,017 | ₩56,727 | ₩57,017 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩56,309 | ₩56,328 | ₩56,108 | ₩56,108 | -0.36% | 200 |
|---|
| 2026.01.26 | ₩57,988 | ₩58,146 | ₩57,988 | ₩58,146 | +0.27% | 400 |
|---|
| 2026.01.23 | ₩56,177 | ₩56,228 | ₩56,177 | ₩56,228 | +0.09% | 100 |
|---|
| 2026.01.22 | ₩54,595 | ₩55,506 | ₩54,595 | ₩55,506 | +1.67% | 200 |
|---|
| 2026.01.21 | ₩55,428 | ₩55,428 | ₩55,428 | ₩55,428 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩55,547 | ₩55,909 | ₩55,547 | ₩55,758 | +0.38% | 1.8천 |
|---|
| 2026.01.16 | ₩58,016 | ₩58,016 | ₩58,016 | ₩58,016 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩58,540 | ₩58,540 | ₩58,540 | ₩58,540 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩58,712 | ₩59,030 | ₩58,712 | ₩59,030 | +0.54% | 500 |
|---|
| 2026.01.13 | ₩62,252 | ₩62,252 | ₩60,940 | ₩60,940 | -2.11% | 200 |
|---|
| 2026.01.12 | ₩61,072 | ₩61,393 | ₩61,072 | ₩61,393 | +0.52% | 100 |
|---|
| 2026.01.09 | ₩61,206 | ₩61,206 | ₩61,017 | ₩61,017 | -0.31% | 100 |
|---|
| 2026.01.08 | ₩59,561 | ₩59,561 | ₩59,561 | ₩59,561 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩59,342 | ₩59,942 | ₩59,342 | ₩59,942 | +1.01% | 100 |
|---|
| 2026.01.06 | ₩58,028 | ₩58,658 | ₩58,028 | ₩58,577 | +0.95% | 300 |
|---|
| 2026.01.05 | ₩59,074 | ₩59,262 | ₩59,012 | ₩59,012 | -0.10% | 200 |
|---|
| 2026.01.02 | ₩58,256 | ₩58,256 | ₩57,854 | ₩58,198 | -0.10% | 200 |
|---|
| 2025.12.31 | ₩59,584 | ₩59,584 | ₩59,463 | ₩59,463 | -0.20% | 100 |
|---|
| 2025.12.30 | ₩59,986 | ₩59,986 | ₩59,899 | ₩59,899 | -0.15% | 100 |
|---|
| 2025.12.29 | ₩60,080 | ₩60,093 | ₩59,999 | ₩60,093 | +0.02% | 300 |
|---|
| 2025.12.26 | ₩59,926 | ₩59,926 | ₩59,926 | ₩59,926 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩59,950 | ₩59,950 | ₩59,950 | ₩59,950 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩59,745 | ₩59,745 | ₩59,692 | ₩59,692 | -0.09% | 400 |
|---|
| 2025.12.22 | ₩60,003 | ₩60,003 | ₩60,003 | ₩60,003 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩60,069 | ₩60,069 | ₩60,069 | ₩60,069 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩59,999 | ₩59,999 | ₩59,923 | ₩59,923 | -0.13% | 200 |
|---|
| 2025.12.17 | ₩59,069 | ₩59,069 | ₩59,069 | ₩59,069 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩59,624 | ₩59,624 | ₩59,356 | ₩59,609 | -0.02% | 200 |
|---|
| 2025.12.15 | ₩59,865 | ₩59,865 | ₩59,745 | ₩59,808 | -0.10% | 200 |
|---|
| 2025.12.12 | ₩60,442 | ₩60,442 | ₩59,895 | ₩59,895 | -0.91% | 400 |
|---|
| 2025.12.11 | ₩60,576 | ₩60,576 | ₩60,093 | ₩60,433 | -0.24% | 200 |
|---|
| 2025.12.10 | ₩60,616 | ₩60,616 | ₩60,426 | ₩60,426 | -0.31% | 200 |
|---|
| 2025.12.09 | ₩60,160 | ₩60,356 | ₩60,107 | ₩60,356 | +0.33% | 200 |
|---|
| 2025.12.08 | ₩60,268 | ₩60,268 | ₩59,962 | ₩59,962 | -0.51% | 200 |
|---|
| 2025.12.05 | ₩61,341 | ₩61,341 | ₩60,961 | ₩60,961 | -0.62% | 300 |
|---|
| 2025.12.04 | ₩61,153 | ₩61,153 | ₩60,616 | ₩60,654 | -0.82% | 300 |
|---|
| 2025.12.03 | ₩59,476 | ₩60,057 | ₩59,409 | ₩60,057 | +0.98% | 200 |
|---|
| 2025.12.02 | ₩59,718 | ₩59,718 | ₩59,718 | ₩59,718 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩59,919 | ₩60,013 | ₩59,919 | ₩59,962 | +0.07% | 200 |
|---|
| 2025.11.28 | ₩60,147 | ₩60,147 | ₩59,942 | ₩59,942 | -0.34% | 200 |
|---|
| 2025.11.26 | ₩59,664 | ₩59,664 | ₩59,557 | ₩59,649 | -0.02% | 400 |
|---|
| 2025.11.25 | ₩58,538 | ₩59,144 | ₩58,471 | ₩59,144 | +1.04% | 200 |
|---|
| 2025.11.24 | ₩59,450 | ₩59,474 | ₩59,450 | ₩59,474 | +0.04% | 100 |
|---|
| 2025.11.21 | ₩59,342 | ₩59,342 | ₩59,144 | ₩59,144 | -0.33% | 100 |
|---|
| 2025.11.20 | ₩59,959 | ₩59,959 | ₩58,320 | ₩58,320 | -2.73% | 300 |
|---|
| 2025.11.19 | ₩59,302 | ₩59,316 | ₩59,302 | ₩59,312 | +0.02% | 200 |
|---|
| 2025.11.18 | ₩59,034 | ₩59,168 | ₩59,034 | ₩59,168 | +0.23% | 200 |
|---|
| 2025.11.17 | ₩59,758 | ₩59,758 | ₩59,313 | ₩59,313 | -0.75% | 200 |
|---|
| 2025.11.14 | ₩60,885 | ₩60,885 | ₩60,630 | ₩60,650 | -0.39% | 200 |
|---|
| 2025.11.13 | ₩62,200 | ₩62,200 | ₩62,200 | ₩62,200 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩62,816 | ₩62,816 | ₩62,601 | ₩62,725 | -0.15% | 200 |
|---|
| 2025.11.11 | ₩63,014 | ₩63,014 | ₩63,014 | ₩63,014 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩62,346 | ₩62,454 | ₩62,092 | ₩62,454 | +0.17% | 200 |
|---|
| 2025.11.07 | ₩62,024 | ₩62,507 | ₩62,024 | ₩62,507 | +0.78% | 200 |
|---|
| 2025.11.06 | ₩62,628 | ₩63,056 | ₩62,628 | ₩63,056 | +0.68% | 600 |
|---|
| 2025.11.05 | ₩64,774 | ₩65,757 | ₩64,774 | ₩65,112 | +0.52% | 200 |
|---|
| 2025.11.04 | ₩64,720 | ₩64,794 | ₩64,720 | ₩64,794 | +0.11% | 100 |
|---|
| 2025.11.03 | ₩65,538 | ₩65,619 | ₩65,538 | ₩65,619 | +0.12% | 200 |
|---|
| 2025.10.31 | ₩64,649 | ₩64,649 | ₩64,649 | ₩64,649 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩64,841 | ₩64,841 | ₩64,256 | ₩64,256 | -0.90% | 200 |
|---|
| 2025.10.29 | ₩64,331 | ₩64,331 | ₩64,131 | ₩64,131 | -0.31% | 200 |
|---|
| 2025.10.28 | ₩66,705 | ₩66,705 | ₩66,396 | ₩66,396 | -0.46% | 100 |
|---|
| 2025.10.27 | ₩67,281 | ₩67,281 | ₩66,797 | ₩66,797 | -0.72% | 100 |
|---|
| 2025.10.24 | ₩67,577 | ₩67,577 | ₩66,182 | ₩66,182 | -2.06% | 200 |
|---|
| 2025.10.23 | ₩68,837 | ₩68,837 | ₩68,475 | ₩68,522 | -0.46% | 200 |
|---|
| 2025.10.22 | ₩67,805 | ₩68,244 | ₩67,737 | ₩68,244 | +0.65% | 200 |
|---|
| 2025.10.21 | ₩68,931 | ₩69,166 | ₩68,716 | ₩69,166 | +0.34% | 200 |
|---|
| 2025.10.20 | ₩68,488 | ₩68,488 | ₩68,346 | ₩68,346 | -0.21% | 300 |
|---|
| 2025.10.17 | ₩65,994 | ₩66,901 | ₩65,994 | ₩66,901 | +1.37% | 100 |
|---|
| 2025.10.16 | ₩67,469 | ₩67,469 | ₩66,005 | ₩66,005 | -2.17% | 100 |
|---|
| 2025.10.15 | ₩66,906 | ₩67,000 | ₩66,658 | ₩66,658 | -0.37% | 7.5천 |
|---|
| 2025.10.14 | ₩65,645 | ₩66,651 | ₩65,645 | ₩66,651 | +1.53% | 100 |
|---|
| 2025.10.13 | ₩66,171 | ₩66,171 | ₩66,171 | ₩66,171 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩65,820 | ₩65,820 | ₩65,454 | ₩65,454 | -0.56% | 100 |
|---|