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 | ₩54,182 | ₩54,415 | ₩54,182 | ₩54,415 | +0.43% | 400 |
| 2026.10.08 | ₩53,350 | ₩53,759 | ₩53,001 | ₩53,759 | +0.77% | 800 |
| 2026.10.07 | ₩53,095 | ₩53,303 | ₩53,095 | ₩53,144 | +0.09% | 400 |
| 2026.10.06 | ₩53,551 | ₩53,551 | ₩52,948 | ₩53,035 | -0.96% | 700 |
| 2026.10.05 | ₩52,894 | ₩52,894 | ₩52,468 | ₩52,468 | -0.81% | 300 |
| 2026.10.02 | ₩52,478 | ₩52,478 | ₩52,469 | ₩52,469 | -0.02% | 200 |
| 2026.10.01 | ₩53,471 | ₩53,471 | ₩52,881 | ₩53,020 | -0.84% | 800 |
| 2026.09.30 | ₩52,237 | ₩52,586 | ₩52,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,374 |
| +0.26% |
| 600 |
| 2026.09.29 | ₩52,572 | ₩52,827 | ₩52,448 | ₩52,677 | +0.20% | 300 |
|---|
| 2026.09.28 | ₩50,963 | ₩52,304 | ₩50,963 | ₩52,210 | +2.45% | 700 |
|---|
| 2026.09.25 | ₩52,425 | ₩52,881 | ₩52,425 | ₩52,433 | +0.02% | 1.6천 |
|---|
| 2026.09.24 | ₩52,022 | ₩52,305 | ₩52,022 | ₩52,305 | +0.54% | 200 |
|---|
| 2026.09.23 | ₩52,478 | ₩52,894 | ₩52,478 | ₩52,560 | +0.16% | 700 |
|---|
| 2026.09.22 | ₩52,103 | ₩52,309 | ₩51,607 | ₩52,309 | +0.40% | 500 |
|---|
| 2026.09.21 | ₩52,197 | ₩52,197 | ₩51,721 | ₩51,721 | -0.91% | 500 |
|---|
| 2026.09.18 | ₩51,996 | ₩51,996 | ₩51,660 | ₩51,660 | -0.64% | 800 |
|---|
| 2026.09.17 | ₩53,176 | ₩53,176 | ₩52,792 | ₩52,792 | -0.72% | 400 |
|---|
| 2026.09.16 | ₩52,800 | ₩52,800 | ₩52,639 | ₩52,727 | -0.14% | 800 |
|---|
| 2026.09.15 | ₩52,841 | ₩53,270 | ₩52,760 | ₩52,934 | +0.18% | 600 |
|---|
| 2026.09.14 | ₩52,304 | ₩53,500 | ₩52,304 | ₩53,500 | +2.29% | 400 |
|---|
| 2026.09.11 | ₩50,534 | ₩50,561 | ₩50,534 | ₩50,534 | 0.00% | 800 |
|---|
| 2026.09.10 | ₩50,319 | ₩50,695 | ₩50,319 | ₩50,392 | +0.14% | 1.4천 |
|---|
| 2026.09.09 | ₩51,754 | ₩51,754 | ₩51,053 | ₩51,053 | -1.36% | 300 |
|---|
| 2026.09.08 | ₩51,231 | ₩51,605 | ₩51,231 | ₩51,605 | +0.73% | 600 |
|---|
| 2026.09.04 | ₩53,015 | ₩53,015 | ₩52,438 | ₩52,438 | -1.09% | 1.7천 |
|---|
| 2026.09.03 | ₩52,358 | ₩52,917 | ₩52,358 | ₩52,917 | +1.07% | 1.1천 |
|---|
| 2026.09.02 | ₩51,580 | ₩51,580 | ₩51,336 | ₩51,336 | -0.47% | 300 |
|---|
| 2026.09.01 | ₩52,961 | ₩52,961 | ₩51,953 | ₩51,953 | -1.90% | 400 |
|---|
| 2026.08.31 | ₩53,739 | ₩53,928 | ₩53,739 | ₩53,928 | +0.35% | 300 |
|---|
| 2026.08.28 | ₩54,109 | ₩54,329 | ₩54,061 | ₩54,207 | +0.18% | 1.1천 |
|---|
| 2026.08.27 | ₩52,894 | ₩54,048 | ₩52,894 | ₩53,868 | +1.84% | 800 |
|---|
| 2026.08.26 | ₩51,499 | ₩51,634 | ₩51,164 | ₩51,463 | -0.07% | 700 |
|---|
| 2026.08.25 | ₩52,478 | ₩52,794 | ₩51,446 | ₩52,604 | +0.24% | 2.1천 |
|---|
| 2026.08.24 | ₩53,297 | ₩53,297 | ₩53,140 | ₩53,140 | -0.29% | 200 |
|---|
| 2026.08.21 | ₩52,706 | ₩53,086 | ₩52,706 | ₩53,086 | +0.72% | 200 |
|---|
| 2026.08.20 | ₩53,605 | ₩53,618 | ₩51,164 | ₩52,700 | -1.69% | 1.7천 |
|---|
| 2026.08.19 | ₩51,835 | ₩52,975 | ₩51,835 | ₩52,454 | +1.20% | 400 |
|---|
| 2026.08.18 | ₩51,929 | ₩51,929 | ₩51,638 | ₩51,638 | -0.56% | 500 |
|---|
| 2026.08.17 | ₩50,963 | ₩50,963 | ₩50,904 | ₩50,904 | -0.12% | 200 |
|---|
| 2026.08.14 | ₩51,915 | ₩51,915 | ₩50,972 | ₩50,972 | -1.82% | 100 |
|---|
| 2026.08.13 | ₩50,359 | ₩51,503 | ₩50,359 | ₩51,503 | +2.27% | 500 |
|---|
| 2026.08.12 | ₩49,957 | ₩50,207 | ₩49,957 | ₩50,207 | +0.50% | 100 |
|---|
| 2026.08.11 | ₩51,137 | ₩51,701 | ₩51,137 | ₩51,434 | +0.58% | 700 |
|---|
| 2026.08.10 | ₩50,829 | ₩51,290 | ₩50,829 | ₩51,290 | +0.91% | 800 |
|---|
| 2026.08.07 | ₩49,622 | ₩50,601 | ₩49,622 | ₩50,598 | +1.97% | 2.7천 |
|---|
| 2026.08.06 | ₩47,067 | ₩49,029 | ₩47,067 | ₩49,029 | +4.17% | 400 |
|---|
| 2026.08.05 | ₩48,147 | ₩48,379 | ₩48,147 | ₩48,379 | +0.48% | 300 |
|---|
| 2026.08.04 | ₩47,798 | ₩48,136 | ₩47,691 | ₩48,136 | +0.71% | 500 |
|---|
| 2026.08.03 | ₩46,997 | ₩46,997 | ₩46,997 | ₩46,997 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩44,472 | ₩45,294 | ₩44,472 | ₩45,294 | +1.85% | 100 |
|---|
| 2026.07.30 | ₩44,794 | ₩44,794 | ₩44,284 | ₩44,736 | -0.13% | 800 |
|---|
| 2026.07.29 | ₩46,135 | ₩47,273 | ₩45,961 | ₩46,223 | +0.19% | 4.7천 |
|---|
| 2026.07.28 | ₩44,834 | ₩44,834 | ₩44,737 | ₩44,737 | -0.22% | 200 |
|---|
| 2026.07.27 | ₩42,259 | ₩43,251 | ₩42,259 | ₩42,810 | +1.30% | 300 |
|---|
| 2026.07.24 | ₩42,205 | ₩42,205 | ₩38,705 | ₩40,180 | -4.80% | 1.2천 |
|---|
| 2026.07.23 | ₩37,203 | ₩37,203 | ₩36,866 | ₩36,866 | -0.90% | 500 |
|---|
| 2026.07.22 | ₩38,088 | ₩38,088 | ₩37,163 | ₩37,235 | -2.24% | 600 |
|---|
| 2026.07.21 | ₩39,134 | ₩39,134 | ₩38,740 | ₩38,740 | -1.01% | 600 |
|---|
| 2026.07.20 | ₩38,987 | ₩39,765 | ₩38,987 | ₩39,700 | +1.83% | 400 |
|---|
| 2026.07.17 | ₩39,899 | ₩39,899 | ₩39,362 | ₩39,704 | -0.49% | 200 |
|---|
| 2026.07.16 | ₩38,920 | ₩40,305 | ₩38,826 | ₩40,305 | +3.56% | 800 |
|---|
| 2026.07.15 | ₩39,027 | ₩39,322 | ₩38,859 | ₩38,859 | -0.43% | 500 |
|---|
| 2026.07.14 | ₩39,899 | ₩39,899 | ₩38,450 | ₩38,820 | -2.70% | 2천 |
|---|
| 2026.07.13 | ₩39,657 | ₩40,119 | ₩39,657 | ₩40,119 | +1.16% | 300 |
|---|
| 2026.07.10 | ₩39,295 | ₩39,496 | ₩39,295 | ₩39,495 | +0.51% | 1.4천 |
|---|
| 2026.07.09 | ₩38,893 | ₩39,559 | ₩38,893 | ₩39,559 | +1.71% | 400 |
|---|
| 2026.07.08 | ₩39,335 | ₩39,416 | ₩39,313 | ₩39,313 | -0.06% | 200 |
|---|
| 2026.07.07 | ₩41,092 | ₩41,092 | ₩40,685 | ₩40,685 | -0.99% | 200 |
|---|
| 2026.07.06 | ₩39,791 | ₩40,066 | ₩39,791 | ₩40,066 | +0.69% | 100 |
|---|
| 2026.07.02 | ₩40,086 | ₩40,556 | ₩40,086 | ₩40,537 | +1.12% | 3.9천 |
|---|
| 2026.07.01 | ₩38,603 | ₩38,603 | ₩38,603 | ₩38,603 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩38,356 | ₩38,603 | ₩38,356 | ₩38,603 | +0.64% | 300 |
|---|
| 2026.06.29 | ₩39,268 | ₩39,362 | ₩38,771 | ₩38,771 | -1.27% | 700 |
|---|
| 2026.06.26 | ₩38,397 | ₩38,895 | ₩38,397 | ₩38,895 | +1.30% | 400 |
|---|
| 2026.06.25 | ₩37,552 | ₩38,088 | ₩37,312 | ₩37,312 | -0.64% | 300 |
|---|
| 2026.06.24 | ₩38,584 | ₩38,625 | ₩38,169 | ₩38,450 | -0.35% | 2.3천 |
|---|
| 2026.06.23 | ₩38,557 | ₩38,638 | ₩38,482 | ₩38,482 | -0.19% | 600 |
|---|
| 2026.06.22 | ₩37,847 | ₩37,847 | ₩37,389 | ₩37,389 | -1.21% | 300 |
|---|
| 2026.06.18 | ₩38,705 | ₩38,759 | ₩38,627 | ₩38,627 | -0.20% | 200 |
|---|
| 2026.06.17 | ₩40,341 | ₩40,341 | ₩39,553 | ₩39,553 | -1.95% | 400 |
|---|
| 2026.06.16 | ₩41,159 | ₩41,159 | ₩40,569 | ₩40,585 | -1.39% | 200 |
|---|
| 2026.06.15 | ₩42,272 | ₩42,272 | ₩41,710 | ₩41,710 | -1.33% | 300 |
|---|
| 2026.06.12 | ₩41,226 | ₩41,686 | ₩41,226 | ₩41,686 | +1.12% | 300 |
|---|
| 2026.06.11 | ₩42,018 | ₩42,018 | ₩41,240 | ₩41,562 | -1.09% | 700 |
|---|
| 2026.06.10 | ₩43,399 | ₩45,075 | ₩43,392 | ₩43,392 | -0.02% | 1.2천 |
|---|
| 2026.06.09 | ₩45,370 | ₩45,558 | ₩45,370 | ₩45,431 | +0.13% | 600 |
|---|
| 2026.06.08 | ₩46,175 | ₩46,227 | ₩46,175 | ₩46,227 | +0.11% | 200 |
|---|
| 2026.06.05 | ₩47,208 | ₩47,208 | ₩46,895 | ₩46,895 | -0.66% | 500 |
|---|
| 2026.06.04 | ₩47,677 | ₩47,986 | ₩47,135 | ₩47,135 | -1.14% | 600 |
|---|
| 2026.06.03 | ₩46,148 | ₩46,148 | ₩45,491 | ₩45,679 | -1.02% | 600 |
|---|
| 2026.06.02 | ₩47,892 | ₩47,961 | ₩47,892 | ₩47,961 | +0.15% | 400 |
|---|
| 2026.06.01 | ₩48,589 | ₩49,221 | ₩48,549 | ₩49,221 | +1.30% | 500 |
|---|
| 2026.05.29 | ₩45,598 | ₩45,745 | ₩45,531 | ₩45,745 | +0.32% | 200 |
|---|
| 2026.05.28 | ₩43,640 | ₩44,257 | ₩43,640 | ₩44,104 | +1.06% | 400 |
|---|
| 2026.05.27 | ₩44,150 | ₩44,150 | ₩43,884 | ₩43,884 | -0.60% | 100 |
|---|
| 2026.05.26 | ₩44,351 | ₩44,499 | ₩44,150 | ₩44,150 | -0.45% | 1.9천 |
|---|
| 2026.05.22 | ₩45,223 | ₩45,223 | ₩44,407 | ₩44,407 | -1.80% | 300 |
|---|
| 2026.05.21 | ₩44,204 | ₩44,330 | ₩44,110 | ₩44,330 | +0.29% | 300 |
|---|
| 2026.05.20 | ₩44,324 | ₩45,180 | ₩44,324 | ₩45,180 | +1.93% | 200 |
|---|
| 2026.05.19 | ₩46,349 | ₩46,349 | ₩45,062 | ₩45,062 | -2.78% | 300 |
|---|
| 2026.05.18 | ₩42,816 | ₩42,816 | ₩42,816 | ₩42,816 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩42,313 | ₩42,816 | ₩42,313 | ₩42,816 | +1.19% | 100 |
|---|
| 2026.05.14 | ₩41,401 | ₩41,401 | ₩41,296 | ₩41,296 | -0.25% | 300 |
|---|
| 2026.05.13 | ₩40,180 | ₩40,406 | ₩40,100 | ₩40,406 | +0.56% | 1.4천 |
|---|
| 2026.05.12 | ₩42,071 | ₩42,071 | ₩41,830 | ₩41,830 | -0.57% | 900 |
|---|
| 2026.05.11 | ₩42,849 | ₩42,849 | ₩42,125 | ₩42,334 | -1.20% | 900 |
|---|
| 2026.05.08 | ₩43,251 | ₩43,251 | ₩42,742 | ₩42,850 | -0.93% | 600 |
|---|
| 2026.05.07 | ₩44,271 | ₩44,646 | ₩43,690 | ₩43,690 | -1.31% | 1.3천 |
|---|
| 2026.05.06 | ₩44,257 | ₩44,257 | ₩43,104 | ₩43,242 | -2.29% | 1.2천 |
|---|
| 2026.05.05 | ₩42,447 | ₩43,266 | ₩42,433 | ₩43,266 | +1.93% | 2.3천 |
|---|
| 2026.05.04 | ₩42,635 | ₩42,675 | ₩42,420 | ₩42,420 | -0.50% | 200 |
|---|
| 2026.05.01 | ₩42,299 | ₩42,299 | ₩42,044 | ₩42,161 | -0.33% | 400 |
|---|
| 2026.04.30 | ₩42,125 | ₩42,125 | ₩41,700 | ₩41,700 | -1.01% | 600 |
|---|
| 2026.04.29 | ₩42,205 | ₩42,205 | ₩42,031 | ₩42,173 | -0.08% | 1.2천 |
|---|
| 2026.04.28 | ₩43,198 | ₩43,251 | ₩42,808 | ₩42,808 | -0.90% | 800 |
|---|
| 2026.04.27 | ₩43,238 | ₩43,238 | ₩42,789 | ₩42,789 | -1.04% | 400 |
|---|
| 2026.04.24 | ₩42,554 | ₩44,217 | ₩42,554 | ₩43,163 | +1.43% | 4.3천 |
|---|
| 2026.04.23 | ₩40,542 | ₩40,542 | ₩40,525 | ₩40,525 | -0.04% | 2.2천 |
|---|
| 2026.04.22 | ₩42,849 | ₩43,144 | ₩42,849 | ₩43,015 | +0.39% | 200 |
|---|
| 2026.04.21 | ₩43,855 | ₩43,855 | ₩43,412 | ₩43,465 | -0.89% | 500 |
|---|
| 2026.04.20 | ₩44,177 | ₩44,177 | ₩43,520 | ₩43,819 | -0.81% | 300 |
|---|
| 2026.04.17 | ₩45,665 | ₩45,665 | ₩44,381 | ₩44,381 | -2.81% | 600 |
|---|
| 2026.04.16 | ₩43,520 | ₩43,640 | ₩43,372 | ₩43,454 | -0.15% | 400 |
|---|
| 2026.04.15 | ₩42,353 | ₩42,474 | ₩42,313 | ₩42,333 | -0.05% | 600 |
|---|
| 2026.04.14 | ₩41,347 | ₩41,401 | ₩41,157 | ₩41,157 | -0.46% | 200 |
|---|
| 2026.04.13 | ₩41,562 | ₩41,678 | ₩41,562 | ₩41,678 | +0.28% | 300 |
|---|
| 2026.04.10 | ₩40,516 | ₩40,516 | ₩40,196 | ₩40,196 | -0.79% | 100 |
|---|
| 2026.04.09 | ₩40,611 | ₩40,611 | ₩40,611 | ₩40,611 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩42,648 | ₩42,648 | ₩41,942 | ₩41,942 | -1.65% | 100 |
|---|
| 2026.04.07 | ₩42,165 | ₩42,286 | ₩42,031 | ₩42,280 | +0.27% | 3.8천 |
|---|
| 2026.04.06 | ₩42,702 | ₩42,770 | ₩42,688 | ₩42,770 | +0.16% | 700 |
|---|
| 2026.04.02 | ₩41,977 | ₩42,985 | ₩41,977 | ₩42,985 | +2.40% | 500 |
|---|
| 2026.04.01 | ₩42,688 | ₩42,688 | ₩42,681 | ₩42,681 | -0.02% | 200 |
|---|
| 2026.03.31 | ₩42,366 | ₩42,747 | ₩42,246 | ₩42,747 | +0.90% | 300 |
|---|
| 2026.03.30 | ₩42,138 | ₩42,384 | ₩42,071 | ₩42,384 | +0.58% | 200 |
|---|
| 2026.03.27 | ₩41,360 | ₩41,360 | ₩41,204 | ₩41,204 | -0.38% | 100 |
|---|
| 2026.03.26 | ₩41,816 | ₩41,987 | ₩41,776 | ₩41,987 | +0.41% | 200 |
|---|
| 2026.03.25 | ₩42,863 | ₩42,863 | ₩42,175 | ₩42,175 | -1.61% | 400 |
|---|
| 2026.03.24 | ₩42,407 | ₩42,613 | ₩42,407 | ₩42,613 | +0.49% | 200 |
|---|
| 2026.03.23 | ₩44,780 | ₩44,780 | ₩44,256 | ₩44,256 | -1.17% | 200 |
|---|
| 2026.03.20 | ₩44,298 | ₩44,298 | ₩43,862 | ₩43,862 | -0.98% | 400 |
|---|
| 2026.03.19 | ₩46,323 | ₩46,323 | ₩45,952 | ₩45,952 | -0.80% | 200 |
|---|
| 2026.03.18 | ₩46,130 | ₩46,130 | ₩46,130 | ₩46,130 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩47,852 | ₩47,852 | ₩47,291 | ₩47,291 | -1.17% | 300 |
|---|
| 2026.03.16 | ₩47,704 | ₩47,814 | ₩47,677 | ₩47,814 | +0.23% | 200 |
|---|
| 2026.03.13 | ₩48,455 | ₩48,455 | ₩48,063 | ₩48,063 | -0.81% | 200 |
|---|
| 2026.03.12 | ₩48,549 | ₩48,683 | ₩47,860 | ₩47,860 | -1.42% | 200 |
|---|
| 2026.03.11 | ₩48,240 | ₩48,240 | ₩47,791 | ₩47,791 | -0.93% | 100 |
|---|
| 2026.03.10 | ₩48,442 | ₩48,704 | ₩48,442 | ₩48,704 | +0.54% | 100 |
|---|
| 2026.03.09 | ₩49,796 | ₩49,828 | ₩49,796 | ₩49,828 | +0.06% | 200 |
|---|
| 2026.03.06 | ₩49,528 | ₩50,215 | ₩49,528 | ₩50,215 | +1.39% | 200 |
|---|
| 2026.03.05 | ₩49,407 | ₩49,667 | ₩49,407 | ₩49,667 | +0.53% | 100 |
|---|
| 2026.03.04 | ₩48,542 | ₩48,629 | ₩48,542 | ₩48,629 | +0.18% | 100 |
|---|
| 2026.03.03 | ₩47,168 | ₩48,836 | ₩47,168 | ₩48,836 | +3.54% | 200 |
|---|
| 2026.03.02 | ₩48,656 | ₩48,730 | ₩48,281 | ₩48,482 | -0.36% | 300 |
|---|
| 2026.02.27 | ₩49,115 | ₩49,258 | ₩49,115 | ₩49,258 | +0.29% | 100 |
|---|
| 2026.02.26 | ₩49,977 | ₩50,149 | ₩49,796 | ₩50,149 | +0.34% | 200 |
|---|
| 2026.02.25 | ₩48,361 | ₩48,561 | ₩48,176 | ₩48,561 | +0.41% | 600 |
|---|
| 2026.02.24 | ₩47,744 | ₩48,169 | ₩47,744 | ₩48,169 | +0.89% | 100 |
|---|
| 2026.02.23 | ₩48,281 | ₩48,281 | ₩48,155 | ₩48,155 | -0.26% | 200 |
|---|
| 2026.02.20 | ₩50,131 | ₩50,198 | ₩49,704 | ₩49,704 | -0.85% | 500 |
|---|
| 2026.02.19 | ₩49,434 | ₩49,434 | ₩49,148 | ₩49,148 | -0.58% | 200 |
|---|
| 2026.02.18 | ₩50,145 | ₩50,220 | ₩49,971 | ₩50,220 | +0.15% | 400 |
|---|
| 2026.02.17 | ₩49,488 | ₩49,488 | ₩48,959 | ₩49,064 | -0.86% | 1.3천 |
|---|
| 2026.02.13 | ₩49,957 | ₩49,957 | ₩49,662 | ₩49,662 | -0.59% | 300 |
|---|
| 2026.02.12 | ₩49,447 | ₩49,571 | ₩48,817 | ₩49,571 | +0.25% | 200 |
|---|
| 2026.02.11 | ₩50,011 | ₩50,011 | ₩49,240 | ₩49,240 | -1.54% | 200 |
|---|
| 2026.02.10 | ₩51,231 | ₩51,419 | ₩51,231 | ₩51,419 | +0.37% | 200 |
|---|
| 2026.02.09 | ₩50,172 | ₩50,869 | ₩50,051 | ₩50,869 | +1.39% | 1.1천 |
|---|
| 2026.02.06 | ₩49,085 | ₩49,598 | ₩49,085 | ₩49,598 | +1.04% | 200 |
|---|
| 2026.02.05 | ₩48,911 | ₩48,911 | ₩48,353 | ₩48,353 | -1.14% | 200 |
|---|
| 2026.02.04 | ₩48,361 | ₩48,814 | ₩48,214 | ₩48,814 | +0.94% | 200 |
|---|
| 2026.02.03 | ₩47,704 | ₩48,149 | ₩47,704 | ₩48,149 | +0.93% | 200 |
|---|
| 2026.02.02 | ₩50,413 | ₩50,653 | ₩50,413 | ₩50,653 | +0.48% | 200 |
|---|
| 2026.01.30 | ₩49,246 | ₩49,246 | ₩49,246 | ₩49,246 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩51,312 | ₩51,312 | ₩47,784 | ₩48,160 | -6.14% | 600 |
|---|
| 2026.01.28 | ₩56,918 | ₩57,019 | ₩56,730 | ₩57,019 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩56,311 | ₩56,330 | ₩56,110 | ₩56,110 | -0.36% | 200 |
|---|
| 2026.01.26 | ₩57,990 | ₩58,149 | ₩57,990 | ₩58,149 | +0.27% | 400 |
|---|
| 2026.01.23 | ₩56,180 | ₩56,231 | ₩56,180 | ₩56,231 | +0.09% | 100 |
|---|
| 2026.01.22 | ₩54,597 | ₩55,508 | ₩54,597 | ₩55,508 | +1.67% | 200 |
|---|
| 2026.01.21 | ₩55,430 | ₩55,430 | ₩55,430 | ₩55,430 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩55,550 | ₩55,912 | ₩55,550 | ₩55,760 | +0.38% | 1.8천 |
|---|
| 2026.01.16 | ₩58,019 | ₩58,019 | ₩58,019 | ₩58,019 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩58,543 | ₩58,543 | ₩58,543 | ₩58,543 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩58,715 | ₩59,033 | ₩58,715 | ₩59,033 | +0.54% | 500 |
|---|
| 2026.01.13 | ₩62,255 | ₩62,255 | ₩60,942 | ₩60,942 | -2.11% | 200 |
|---|
| 2026.01.12 | ₩61,075 | ₩61,396 | ₩61,075 | ₩61,396 | +0.52% | 100 |
|---|
| 2026.01.09 | ₩61,209 | ₩61,209 | ₩61,020 | ₩61,020 | -0.31% | 100 |
|---|
| 2026.01.08 | ₩59,564 | ₩59,564 | ₩59,564 | ₩59,564 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩59,345 | ₩59,944 | ₩59,345 | ₩59,944 | +1.01% | 100 |
|---|
| 2026.01.06 | ₩58,031 | ₩58,661 | ₩58,031 | ₩58,579 | +0.95% | 300 |
|---|
| 2026.01.05 | ₩59,077 | ₩59,265 | ₩59,015 | ₩59,015 | -0.10% | 200 |
|---|
| 2026.01.02 | ₩58,259 | ₩58,259 | ₩57,856 | ₩58,201 | -0.10% | 200 |
|---|
| 2025.12.31 | ₩59,586 | ₩59,586 | ₩59,466 | ₩59,466 | -0.20% | 100 |
|---|
| 2025.12.30 | ₩59,989 | ₩59,989 | ₩59,902 | ₩59,902 | -0.15% | 100 |
|---|
| 2025.12.29 | ₩60,083 | ₩60,096 | ₩60,002 | ₩60,096 | +0.02% | 300 |
|---|
| 2025.12.26 | ₩59,928 | ₩59,928 | ₩59,928 | ₩59,928 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩59,953 | ₩59,953 | ₩59,953 | ₩59,953 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩59,747 | ₩59,747 | ₩59,695 | ₩59,695 | -0.09% | 400 |
|---|
| 2025.12.22 | ₩60,006 | ₩60,006 | ₩60,006 | ₩60,006 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩60,072 | ₩60,072 | ₩60,072 | ₩60,072 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩60,002 | ₩60,002 | ₩59,926 | ₩59,926 | -0.13% | 200 |
|---|
| 2025.12.17 | ₩59,071 | ₩59,071 | ₩59,071 | ₩59,071 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩59,627 | ₩59,627 | ₩59,358 | ₩59,612 | -0.02% | 200 |
|---|
| 2025.12.15 | ₩59,868 | ₩59,868 | ₩59,747 | ₩59,810 | -0.10% | 200 |
|---|
| 2025.12.12 | ₩60,445 | ₩60,445 | ₩59,898 | ₩59,898 | -0.91% | 400 |
|---|
| 2025.12.11 | ₩60,579 | ₩60,579 | ₩60,096 | ₩60,435 | -0.24% | 200 |
|---|
| 2025.12.10 | ₩60,619 | ₩60,619 | ₩60,429 | ₩60,429 | -0.31% | 200 |
|---|
| 2025.12.09 | ₩60,163 | ₩60,359 | ₩60,109 | ₩60,359 | +0.33% | 200 |
|---|
| 2025.12.08 | ₩60,270 | ₩60,270 | ₩59,965 | ₩59,965 | -0.51% | 200 |
|---|
| 2025.12.05 | ₩61,343 | ₩61,343 | ₩60,964 | ₩60,964 | -0.62% | 300 |
|---|
| 2025.12.04 | ₩61,156 | ₩61,156 | ₩60,619 | ₩60,657 | -0.82% | 300 |
|---|
| 2025.12.03 | ₩59,479 | ₩60,060 | ₩59,412 | ₩60,060 | +0.98% | 200 |
|---|
| 2025.12.02 | ₩59,721 | ₩59,721 | ₩59,721 | ₩59,721 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩59,922 | ₩60,016 | ₩59,922 | ₩59,965 | +0.07% | 200 |
|---|
| 2025.11.28 | ₩60,150 | ₩60,150 | ₩59,944 | ₩59,944 | -0.34% | 200 |
|---|
| 2025.11.26 | ₩59,667 | ₩59,667 | ₩59,560 | ₩59,652 | -0.02% | 400 |
|---|
| 2025.11.25 | ₩58,540 | ₩59,147 | ₩58,473 | ₩59,147 | +1.04% | 200 |
|---|
| 2025.11.24 | ₩59,452 | ₩59,476 | ₩59,452 | ₩59,476 | +0.04% | 100 |
|---|
| 2025.11.21 | ₩59,345 | ₩59,345 | ₩59,147 | ₩59,147 | -0.33% | 100 |
|---|
| 2025.11.20 | ₩59,962 | ₩59,962 | ₩58,323 | ₩58,323 | -2.73% | 300 |
|---|
| 2025.11.19 | ₩59,305 | ₩59,318 | ₩59,305 | ₩59,314 | +0.02% | 200 |
|---|
| 2025.11.18 | ₩59,037 | ₩59,171 | ₩59,037 | ₩59,171 | +0.23% | 200 |
|---|
| 2025.11.17 | ₩59,761 | ₩59,761 | ₩59,315 | ₩59,315 | -0.75% | 200 |
|---|
| 2025.11.14 | ₩60,887 | ₩60,887 | ₩60,632 | ₩60,653 | -0.39% | 200 |
|---|
| 2025.11.13 | ₩62,203 | ₩62,203 | ₩62,203 | ₩62,203 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩62,819 | ₩62,819 | ₩62,604 | ₩62,727 | -0.15% | 200 |
|---|
| 2025.11.11 | ₩63,017 | ₩63,017 | ₩63,017 | ₩63,017 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩62,349 | ₩62,456 | ₩62,094 | ₩62,456 | +0.17% | 200 |
|---|
| 2025.11.07 | ₩62,027 | ₩62,510 | ₩62,027 | ₩62,510 | +0.78% | 200 |
|---|
| 2025.11.06 | ₩62,631 | ₩63,059 | ₩62,631 | ₩63,059 | +0.68% | 600 |
|---|
| 2025.11.05 | ₩64,777 | ₩65,760 | ₩64,777 | ₩65,115 | +0.52% | 200 |
|---|
| 2025.11.04 | ₩64,723 | ₩64,797 | ₩64,723 | ₩64,797 | +0.11% | 100 |
|---|
| 2025.11.03 | ₩65,541 | ₩65,621 | ₩65,541 | ₩65,621 | +0.12% | 200 |
|---|
| 2025.10.31 | ₩64,652 | ₩64,652 | ₩64,652 | ₩64,652 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩64,844 | ₩64,844 | ₩64,259 | ₩64,259 | -0.90% | 200 |
|---|
| 2025.10.29 | ₩64,334 | ₩64,334 | ₩64,134 | ₩64,134 | -0.31% | 200 |
|---|
| 2025.10.28 | ₩66,708 | ₩66,708 | ₩66,399 | ₩66,399 | -0.46% | 100 |
|---|
| 2025.10.27 | ₩67,284 | ₩67,284 | ₩66,800 | ₩66,800 | -0.72% | 100 |
|---|
| 2025.10.24 | ₩67,580 | ₩67,580 | ₩66,185 | ₩66,185 | -2.06% | 200 |
|---|
| 2025.10.23 | ₩68,840 | ₩68,840 | ₩68,478 | ₩68,525 | -0.46% | 200 |
|---|
| 2025.10.22 | ₩67,808 | ₩68,247 | ₩67,740 | ₩68,247 | +0.65% | 200 |
|---|
| 2025.10.21 | ₩68,934 | ₩69,169 | ₩68,720 | ₩69,169 | +0.34% | 200 |
|---|
| 2025.10.20 | ₩68,492 | ₩68,492 | ₩68,349 | ₩68,349 | -0.21% | 300 |
|---|
| 2025.10.17 | ₩65,997 | ₩66,904 | ₩65,997 | ₩66,904 | +1.37% | 100 |
|---|
| 2025.10.16 | ₩67,472 | ₩67,472 | ₩66,008 | ₩66,008 | -2.17% | 100 |
|---|
| 2025.10.15 | ₩66,909 | ₩67,003 | ₩66,661 | ₩66,661 | -0.37% | 7.5천 |
|---|
| 2025.10.14 | ₩65,648 | ₩66,654 | ₩65,648 | ₩66,654 | +1.53% | 100 |
|---|
| 2025.10.13 | ₩66,174 | ₩66,174 | ₩66,174 | ₩66,174 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩65,823 | ₩65,823 | ₩65,457 | ₩65,457 | -0.56% | 100 |
|---|