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 | ₩54,188 | ₩54,422 | ₩54,188 | ₩54,422 | +0.43% | 400 |
| 2026.10.08 | ₩53,357 | ₩53,766 | ₩53,008 | ₩53,766 | +0.77% | 800 |
| 2026.10.07 | ₩53,102 | ₩53,310 | ₩53,102 | ₩53,150 | +0.09% | 400 |
| 2026.10.06 | ₩53,558 | ₩53,558 | ₩52,954 | ₩53,041 | -0.96% | 700 |
| 2026.10.05 | ₩52,900 | ₩52,900 | ₩52,474 | ₩52,474 | -0.81% | 300 |
| 2026.10.02 | ₩52,485 | ₩52,485 | ₩52,475 | ₩52,475 | -0.02% | 200 |
| 2026.10.01 | ₩53,477 | ₩53,477 | ₩52,887 | ₩53,027 | -0.84% | 800 |
| 2026.09.30 | ₩52,243 | ₩52,592 | ₩52,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,380 |
| +0.26% |
| 600 |
| 2026.09.29 | ₩52,579 | ₩52,833 | ₩52,454 | ₩52,683 | +0.20% | 300 |
|---|
| 2026.09.28 | ₩50,969 | ₩52,310 | ₩50,969 | ₩52,216 | +2.45% | 700 |
|---|
| 2026.09.25 | ₩52,431 | ₩52,887 | ₩52,431 | ₩52,439 | +0.02% | 1.6천 |
|---|
| 2026.09.24 | ₩52,029 | ₩52,312 | ₩52,029 | ₩52,312 | +0.54% | 200 |
|---|
| 2026.09.23 | ₩52,485 | ₩52,900 | ₩52,485 | ₩52,566 | +0.16% | 700 |
|---|
| 2026.09.22 | ₩52,109 | ₩52,316 | ₩51,613 | ₩52,316 | +0.40% | 500 |
|---|
| 2026.09.21 | ₩52,203 | ₩52,203 | ₩51,727 | ₩51,727 | -0.91% | 500 |
|---|
| 2026.09.18 | ₩52,002 | ₩52,002 | ₩51,666 | ₩51,666 | -0.64% | 800 |
|---|
| 2026.09.17 | ₩53,182 | ₩53,182 | ₩52,799 | ₩52,799 | -0.72% | 400 |
|---|
| 2026.09.16 | ₩52,807 | ₩52,807 | ₩52,646 | ₩52,733 | -0.14% | 800 |
|---|
| 2026.09.15 | ₩52,847 | ₩53,276 | ₩52,766 | ₩52,941 | +0.18% | 600 |
|---|
| 2026.09.14 | ₩52,310 | ₩53,507 | ₩52,310 | ₩53,507 | +2.29% | 400 |
|---|
| 2026.09.11 | ₩50,540 | ₩50,567 | ₩50,540 | ₩50,540 | 0.00% | 800 |
|---|
| 2026.09.10 | ₩50,325 | ₩50,701 | ₩50,325 | ₩50,398 | +0.14% | 1.4천 |
|---|
| 2026.09.09 | ₩51,760 | ₩51,760 | ₩51,059 | ₩51,059 | -1.36% | 300 |
|---|
| 2026.09.08 | ₩51,237 | ₩51,611 | ₩51,237 | ₩51,611 | +0.73% | 600 |
|---|
| 2026.09.04 | ₩53,021 | ₩53,021 | ₩52,444 | ₩52,444 | -1.09% | 1.7천 |
|---|
| 2026.09.03 | ₩52,364 | ₩52,923 | ₩52,364 | ₩52,923 | +1.07% | 1.1천 |
|---|
| 2026.09.02 | ₩51,586 | ₩51,586 | ₩51,342 | ₩51,342 | -0.47% | 300 |
|---|
| 2026.09.01 | ₩52,968 | ₩52,968 | ₩51,959 | ₩51,959 | -1.90% | 400 |
|---|
| 2026.08.31 | ₩53,745 | ₩53,935 | ₩53,745 | ₩53,935 | +0.35% | 300 |
|---|
| 2026.08.28 | ₩54,116 | ₩54,336 | ₩54,067 | ₩54,214 | +0.18% | 1.1천 |
|---|
| 2026.08.27 | ₩52,900 | ₩54,054 | ₩52,900 | ₩53,874 | +1.84% | 800 |
|---|
| 2026.08.26 | ₩51,506 | ₩51,640 | ₩51,170 | ₩51,469 | -0.07% | 700 |
|---|
| 2026.08.25 | ₩52,485 | ₩52,800 | ₩51,452 | ₩52,611 | +0.24% | 2.1천 |
|---|
| 2026.08.24 | ₩53,303 | ₩53,303 | ₩53,146 | ₩53,146 | -0.29% | 200 |
|---|
| 2026.08.21 | ₩52,713 | ₩53,092 | ₩52,713 | ₩53,092 | +0.72% | 200 |
|---|
| 2026.08.20 | ₩53,611 | ₩53,625 | ₩51,170 | ₩52,706 | -1.69% | 1.7천 |
|---|
| 2026.08.19 | ₩51,841 | ₩52,981 | ₩51,841 | ₩52,461 | +1.20% | 400 |
|---|
| 2026.08.18 | ₩51,935 | ₩51,935 | ₩51,644 | ₩51,644 | -0.56% | 500 |
|---|
| 2026.08.17 | ₩50,969 | ₩50,969 | ₩50,910 | ₩50,910 | -0.12% | 200 |
|---|
| 2026.08.14 | ₩51,921 | ₩51,921 | ₩50,978 | ₩50,978 | -1.82% | 100 |
|---|
| 2026.08.13 | ₩50,365 | ₩51,510 | ₩50,365 | ₩51,510 | +2.27% | 500 |
|---|
| 2026.08.12 | ₩49,963 | ₩50,213 | ₩49,963 | ₩50,213 | +0.50% | 100 |
|---|
| 2026.08.11 | ₩51,143 | ₩51,707 | ₩51,143 | ₩51,440 | +0.58% | 700 |
|---|
| 2026.08.10 | ₩50,835 | ₩51,296 | ₩50,835 | ₩51,296 | +0.91% | 800 |
|---|
| 2026.08.07 | ₩49,628 | ₩50,607 | ₩49,628 | ₩50,604 | +1.97% | 2.7천 |
|---|
| 2026.08.06 | ₩47,073 | ₩49,035 | ₩47,073 | ₩49,035 | +4.17% | 400 |
|---|
| 2026.08.05 | ₩48,152 | ₩48,384 | ₩48,152 | ₩48,384 | +0.48% | 300 |
|---|
| 2026.08.04 | ₩47,804 | ₩48,142 | ₩47,696 | ₩48,142 | +0.71% | 500 |
|---|
| 2026.08.03 | ₩47,003 | ₩47,003 | ₩47,003 | ₩47,003 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩44,477 | ₩45,299 | ₩44,477 | ₩45,299 | +1.85% | 100 |
|---|
| 2026.07.30 | ₩44,799 | ₩44,799 | ₩44,289 | ₩44,741 | -0.13% | 800 |
|---|
| 2026.07.29 | ₩46,140 | ₩47,279 | ₩45,966 | ₩46,229 | +0.19% | 4.7천 |
|---|
| 2026.07.28 | ₩44,839 | ₩44,839 | ₩44,743 | ₩44,743 | -0.22% | 200 |
|---|
| 2026.07.27 | ₩42,264 | ₩43,257 | ₩42,264 | ₩42,815 | +1.30% | 300 |
|---|
| 2026.07.24 | ₩42,210 | ₩42,210 | ₩38,710 | ₩40,185 | -4.80% | 1.2천 |
|---|
| 2026.07.23 | ₩37,207 | ₩37,207 | ₩36,871 | ₩36,871 | -0.90% | 500 |
|---|
| 2026.07.22 | ₩38,093 | ₩38,093 | ₩37,167 | ₩37,240 | -2.24% | 600 |
|---|
| 2026.07.21 | ₩39,139 | ₩39,139 | ₩38,745 | ₩38,745 | -1.01% | 600 |
|---|
| 2026.07.20 | ₩38,991 | ₩39,769 | ₩38,991 | ₩39,705 | +1.83% | 400 |
|---|
| 2026.07.17 | ₩39,903 | ₩39,903 | ₩39,367 | ₩39,709 | -0.49% | 200 |
|---|
| 2026.07.16 | ₩38,924 | ₩40,310 | ₩38,830 | ₩40,310 | +3.56% | 800 |
|---|
| 2026.07.15 | ₩39,032 | ₩39,327 | ₩38,864 | ₩38,864 | -0.43% | 500 |
|---|
| 2026.07.14 | ₩39,903 | ₩39,903 | ₩38,455 | ₩38,825 | -2.70% | 2천 |
|---|
| 2026.07.13 | ₩39,662 | ₩40,123 | ₩39,662 | ₩40,123 | +1.16% | 300 |
|---|
| 2026.07.10 | ₩39,300 | ₩39,501 | ₩39,300 | ₩39,500 | +0.51% | 1.4천 |
|---|
| 2026.07.09 | ₩38,897 | ₩39,564 | ₩38,897 | ₩39,564 | +1.71% | 400 |
|---|
| 2026.07.08 | ₩39,340 | ₩39,421 | ₩39,317 | ₩39,317 | -0.06% | 200 |
|---|
| 2026.07.07 | ₩41,097 | ₩41,097 | ₩40,689 | ₩40,689 | -0.99% | 200 |
|---|
| 2026.07.06 | ₩39,796 | ₩40,071 | ₩39,796 | ₩40,071 | +0.69% | 100 |
|---|
| 2026.07.02 | ₩40,091 | ₩40,561 | ₩40,091 | ₩40,542 | +1.12% | 3.9천 |
|---|
| 2026.07.01 | ₩38,608 | ₩38,608 | ₩38,608 | ₩38,608 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩38,361 | ₩38,608 | ₩38,361 | ₩38,608 | +0.64% | 300 |
|---|
| 2026.06.29 | ₩39,273 | ₩39,367 | ₩38,775 | ₩38,775 | -1.27% | 700 |
|---|
| 2026.06.26 | ₩38,401 | ₩38,900 | ₩38,401 | ₩38,900 | +1.30% | 400 |
|---|
| 2026.06.25 | ₩37,556 | ₩38,093 | ₩37,316 | ₩37,316 | -0.64% | 300 |
|---|
| 2026.06.24 | ₩38,589 | ₩38,629 | ₩38,173 | ₩38,455 | -0.35% | 2.3천 |
|---|
| 2026.06.23 | ₩38,562 | ₩38,643 | ₩38,487 | ₩38,487 | -0.19% | 600 |
|---|
| 2026.06.22 | ₩37,851 | ₩37,851 | ₩37,394 | ₩37,394 | -1.21% | 300 |
|---|
| 2026.06.18 | ₩38,710 | ₩38,763 | ₩38,632 | ₩38,632 | -0.20% | 200 |
|---|
| 2026.06.17 | ₩40,346 | ₩40,346 | ₩39,557 | ₩39,557 | -1.95% | 400 |
|---|
| 2026.06.16 | ₩41,164 | ₩41,164 | ₩40,574 | ₩40,590 | -1.39% | 200 |
|---|
| 2026.06.15 | ₩42,277 | ₩42,277 | ₩41,715 | ₩41,715 | -1.33% | 300 |
|---|
| 2026.06.12 | ₩41,231 | ₩41,691 | ₩41,231 | ₩41,691 | +1.12% | 300 |
|---|
| 2026.06.11 | ₩42,023 | ₩42,023 | ₩41,245 | ₩41,567 | -1.09% | 700 |
|---|
| 2026.06.10 | ₩43,404 | ₩45,081 | ₩43,397 | ₩43,397 | -0.02% | 1.2천 |
|---|
| 2026.06.09 | ₩45,376 | ₩45,564 | ₩45,376 | ₩45,436 | +0.13% | 600 |
|---|
| 2026.06.08 | ₩46,181 | ₩46,233 | ₩46,181 | ₩46,233 | +0.11% | 200 |
|---|
| 2026.06.05 | ₩47,213 | ₩47,213 | ₩46,901 | ₩46,901 | -0.66% | 500 |
|---|
| 2026.06.04 | ₩47,683 | ₩47,991 | ₩47,141 | ₩47,141 | -1.14% | 600 |
|---|
| 2026.06.03 | ₩46,154 | ₩46,154 | ₩45,497 | ₩45,684 | -1.02% | 600 |
|---|
| 2026.06.02 | ₩47,897 | ₩47,967 | ₩47,897 | ₩47,967 | +0.15% | 400 |
|---|
| 2026.06.01 | ₩48,595 | ₩49,227 | ₩48,555 | ₩49,227 | +1.30% | 500 |
|---|
| 2026.05.29 | ₩45,604 | ₩45,750 | ₩45,537 | ₩45,750 | +0.32% | 200 |
|---|
| 2026.05.28 | ₩43,646 | ₩44,263 | ₩43,646 | ₩44,110 | +1.06% | 400 |
|---|
| 2026.05.27 | ₩44,155 | ₩44,155 | ₩43,890 | ₩43,890 | -0.60% | 100 |
|---|
| 2026.05.26 | ₩44,356 | ₩44,504 | ₩44,155 | ₩44,155 | -0.45% | 1.9천 |
|---|
| 2026.05.22 | ₩45,228 | ₩45,228 | ₩44,413 | ₩44,413 | -1.80% | 300 |
|---|
| 2026.05.21 | ₩44,209 | ₩44,335 | ₩44,115 | ₩44,335 | +0.29% | 300 |
|---|
| 2026.05.20 | ₩44,330 | ₩45,185 | ₩44,330 | ₩45,185 | +1.93% | 200 |
|---|
| 2026.05.19 | ₩46,355 | ₩46,355 | ₩45,067 | ₩45,067 | -2.78% | 300 |
|---|
| 2026.05.18 | ₩42,821 | ₩42,821 | ₩42,821 | ₩42,821 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩42,318 | ₩42,821 | ₩42,318 | ₩42,821 | +1.19% | 100 |
|---|
| 2026.05.14 | ₩41,406 | ₩41,406 | ₩41,301 | ₩41,301 | -0.25% | 300 |
|---|
| 2026.05.13 | ₩40,185 | ₩40,410 | ₩40,105 | ₩40,410 | +0.56% | 1.4천 |
|---|
| 2026.05.12 | ₩42,076 | ₩42,076 | ₩41,835 | ₩41,835 | -0.57% | 900 |
|---|
| 2026.05.11 | ₩42,854 | ₩42,854 | ₩42,130 | ₩42,339 | -1.20% | 900 |
|---|
| 2026.05.08 | ₩43,257 | ₩43,257 | ₩42,747 | ₩42,856 | -0.93% | 600 |
|---|
| 2026.05.07 | ₩44,276 | ₩44,652 | ₩43,695 | ₩43,695 | -1.31% | 1.3천 |
|---|
| 2026.05.06 | ₩44,263 | ₩44,263 | ₩43,109 | ₩43,247 | -2.29% | 1.2천 |
|---|
| 2026.05.05 | ₩42,452 | ₩43,271 | ₩42,438 | ₩43,271 | +1.93% | 2.3천 |
|---|
| 2026.05.04 | ₩42,640 | ₩42,680 | ₩42,425 | ₩42,425 | -0.50% | 200 |
|---|
| 2026.05.01 | ₩42,304 | ₩42,304 | ₩42,049 | ₩42,166 | -0.33% | 400 |
|---|
| 2026.04.30 | ₩42,130 | ₩42,130 | ₩41,705 | ₩41,705 | -1.01% | 600 |
|---|
| 2026.04.29 | ₩42,210 | ₩42,210 | ₩42,036 | ₩42,178 | -0.08% | 1.2천 |
|---|
| 2026.04.28 | ₩43,203 | ₩43,257 | ₩42,813 | ₩42,813 | -0.90% | 800 |
|---|
| 2026.04.27 | ₩43,243 | ₩43,243 | ₩42,794 | ₩42,794 | -1.04% | 400 |
|---|
| 2026.04.24 | ₩42,559 | ₩44,222 | ₩42,559 | ₩43,168 | +1.43% | 4.3천 |
|---|
| 2026.04.23 | ₩40,547 | ₩40,547 | ₩40,530 | ₩40,530 | -0.04% | 2.2천 |
|---|
| 2026.04.22 | ₩42,854 | ₩43,149 | ₩42,854 | ₩43,021 | +0.39% | 200 |
|---|
| 2026.04.21 | ₩43,860 | ₩43,860 | ₩43,418 | ₩43,470 | -0.89% | 500 |
|---|
| 2026.04.20 | ₩44,182 | ₩44,182 | ₩43,525 | ₩43,824 | -0.81% | 300 |
|---|
| 2026.04.17 | ₩45,671 | ₩45,671 | ₩44,386 | ₩44,386 | -2.81% | 600 |
|---|
| 2026.04.16 | ₩43,525 | ₩43,646 | ₩43,377 | ₩43,459 | -0.15% | 400 |
|---|
| 2026.04.15 | ₩42,358 | ₩42,479 | ₩42,318 | ₩42,338 | -0.05% | 600 |
|---|
| 2026.04.14 | ₩41,352 | ₩41,406 | ₩41,162 | ₩41,162 | -0.46% | 200 |
|---|
| 2026.04.13 | ₩41,567 | ₩41,683 | ₩41,567 | ₩41,683 | +0.28% | 300 |
|---|
| 2026.04.10 | ₩40,520 | ₩40,520 | ₩40,201 | ₩40,201 | -0.79% | 100 |
|---|
| 2026.04.09 | ₩40,616 | ₩40,616 | ₩40,616 | ₩40,616 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩42,653 | ₩42,653 | ₩41,948 | ₩41,948 | -1.65% | 100 |
|---|
| 2026.04.07 | ₩42,170 | ₩42,291 | ₩42,036 | ₩42,286 | +0.27% | 3.8천 |
|---|
| 2026.04.06 | ₩42,707 | ₩42,775 | ₩42,693 | ₩42,775 | +0.16% | 700 |
|---|
| 2026.04.02 | ₩41,982 | ₩42,990 | ₩41,982 | ₩42,990 | +2.40% | 500 |
|---|
| 2026.04.01 | ₩42,693 | ₩42,693 | ₩42,687 | ₩42,687 | -0.02% | 200 |
|---|
| 2026.03.31 | ₩42,371 | ₩42,752 | ₩42,251 | ₩42,752 | +0.90% | 300 |
|---|
| 2026.03.30 | ₩42,143 | ₩42,389 | ₩42,076 | ₩42,389 | +0.58% | 200 |
|---|
| 2026.03.27 | ₩41,365 | ₩41,365 | ₩41,208 | ₩41,208 | -0.38% | 100 |
|---|
| 2026.03.26 | ₩41,821 | ₩41,992 | ₩41,781 | ₩41,992 | +0.41% | 200 |
|---|
| 2026.03.25 | ₩42,868 | ₩42,868 | ₩42,180 | ₩42,180 | -1.61% | 400 |
|---|
| 2026.03.24 | ₩42,412 | ₩42,618 | ₩42,412 | ₩42,618 | +0.49% | 200 |
|---|
| 2026.03.23 | ₩44,786 | ₩44,786 | ₩44,261 | ₩44,261 | -1.17% | 200 |
|---|
| 2026.03.20 | ₩44,303 | ₩44,303 | ₩43,867 | ₩43,867 | -0.98% | 400 |
|---|
| 2026.03.19 | ₩46,328 | ₩46,328 | ₩45,958 | ₩45,958 | -0.80% | 200 |
|---|
| 2026.03.18 | ₩46,135 | ₩46,135 | ₩46,135 | ₩46,135 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩47,857 | ₩47,857 | ₩47,297 | ₩47,297 | -1.17% | 300 |
|---|
| 2026.03.16 | ₩47,710 | ₩47,820 | ₩47,683 | ₩47,820 | +0.23% | 200 |
|---|
| 2026.03.13 | ₩48,461 | ₩48,461 | ₩48,069 | ₩48,069 | -0.81% | 200 |
|---|
| 2026.03.12 | ₩48,555 | ₩48,689 | ₩47,865 | ₩47,865 | -1.42% | 200 |
|---|
| 2026.03.11 | ₩48,246 | ₩48,246 | ₩47,797 | ₩47,797 | -0.93% | 100 |
|---|
| 2026.03.10 | ₩48,447 | ₩48,710 | ₩48,447 | ₩48,710 | +0.54% | 100 |
|---|
| 2026.03.09 | ₩49,802 | ₩49,834 | ₩49,802 | ₩49,834 | +0.06% | 200 |
|---|
| 2026.03.06 | ₩49,534 | ₩50,221 | ₩49,534 | ₩50,221 | +1.39% | 200 |
|---|
| 2026.03.05 | ₩49,413 | ₩49,673 | ₩49,413 | ₩49,673 | +0.53% | 100 |
|---|
| 2026.03.04 | ₩48,548 | ₩48,635 | ₩48,548 | ₩48,635 | +0.18% | 100 |
|---|
| 2026.03.03 | ₩47,173 | ₩48,842 | ₩47,173 | ₩48,842 | +3.54% | 200 |
|---|
| 2026.03.02 | ₩48,662 | ₩48,736 | ₩48,286 | ₩48,488 | -0.36% | 300 |
|---|
| 2026.02.27 | ₩49,121 | ₩49,264 | ₩49,121 | ₩49,264 | +0.29% | 100 |
|---|
| 2026.02.26 | ₩49,983 | ₩50,155 | ₩49,802 | ₩50,155 | +0.34% | 200 |
|---|
| 2026.02.25 | ₩48,367 | ₩48,567 | ₩48,182 | ₩48,567 | +0.41% | 600 |
|---|
| 2026.02.24 | ₩47,750 | ₩48,175 | ₩47,750 | ₩48,175 | +0.89% | 100 |
|---|
| 2026.02.23 | ₩48,286 | ₩48,286 | ₩48,160 | ₩48,160 | -0.26% | 200 |
|---|
| 2026.02.20 | ₩50,137 | ₩50,204 | ₩49,710 | ₩49,710 | -0.85% | 500 |
|---|
| 2026.02.19 | ₩49,440 | ₩49,440 | ₩49,154 | ₩49,154 | -0.58% | 200 |
|---|
| 2026.02.18 | ₩50,151 | ₩50,226 | ₩49,976 | ₩50,226 | +0.15% | 400 |
|---|
| 2026.02.17 | ₩49,494 | ₩49,494 | ₩48,965 | ₩49,070 | -0.86% | 1.3천 |
|---|
| 2026.02.13 | ₩49,963 | ₩49,963 | ₩49,668 | ₩49,668 | -0.59% | 300 |
|---|
| 2026.02.12 | ₩49,453 | ₩49,577 | ₩48,823 | ₩49,577 | +0.25% | 200 |
|---|
| 2026.02.11 | ₩50,017 | ₩50,017 | ₩49,245 | ₩49,245 | -1.54% | 200 |
|---|
| 2026.02.10 | ₩51,237 | ₩51,425 | ₩51,237 | ₩51,425 | +0.37% | 200 |
|---|
| 2026.02.09 | ₩50,178 | ₩50,875 | ₩50,057 | ₩50,875 | +1.39% | 1.1천 |
|---|
| 2026.02.06 | ₩49,091 | ₩49,604 | ₩49,091 | ₩49,604 | +1.04% | 200 |
|---|
| 2026.02.05 | ₩48,917 | ₩48,917 | ₩48,359 | ₩48,359 | -1.14% | 200 |
|---|
| 2026.02.04 | ₩48,367 | ₩48,820 | ₩48,219 | ₩48,820 | +0.94% | 200 |
|---|
| 2026.02.03 | ₩47,710 | ₩48,155 | ₩47,710 | ₩48,155 | +0.93% | 200 |
|---|
| 2026.02.02 | ₩50,419 | ₩50,659 | ₩50,419 | ₩50,659 | +0.48% | 200 |
|---|
| 2026.01.30 | ₩49,252 | ₩49,252 | ₩49,252 | ₩49,252 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩51,318 | ₩51,318 | ₩47,790 | ₩48,166 | -6.14% | 600 |
|---|
| 2026.01.28 | ₩56,924 | ₩57,026 | ₩56,737 | ₩57,026 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩56,318 | ₩56,337 | ₩56,117 | ₩56,117 | -0.36% | 200 |
|---|
| 2026.01.26 | ₩57,997 | ₩58,156 | ₩57,997 | ₩58,156 | +0.27% | 400 |
|---|
| 2026.01.23 | ₩56,187 | ₩56,238 | ₩56,187 | ₩56,238 | +0.09% | 100 |
|---|
| 2026.01.22 | ₩54,604 | ₩55,515 | ₩54,604 | ₩55,515 | +1.67% | 200 |
|---|
| 2026.01.21 | ₩55,437 | ₩55,437 | ₩55,437 | ₩55,437 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩55,556 | ₩55,918 | ₩55,556 | ₩55,767 | +0.38% | 1.8천 |
|---|
| 2026.01.16 | ₩58,026 | ₩58,026 | ₩58,026 | ₩58,026 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩58,550 | ₩58,550 | ₩58,550 | ₩58,550 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩58,722 | ₩59,040 | ₩58,722 | ₩59,040 | +0.54% | 500 |
|---|
| 2026.01.13 | ₩62,263 | ₩62,263 | ₩60,950 | ₩60,950 | -2.11% | 200 |
|---|
| 2026.01.12 | ₩61,082 | ₩61,403 | ₩61,082 | ₩61,403 | +0.52% | 100 |
|---|
| 2026.01.09 | ₩61,216 | ₩61,216 | ₩61,027 | ₩61,027 | -0.31% | 100 |
|---|
| 2026.01.08 | ₩59,571 | ₩59,571 | ₩59,571 | ₩59,571 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩59,352 | ₩59,952 | ₩59,352 | ₩59,952 | +1.01% | 100 |
|---|
| 2026.01.06 | ₩58,038 | ₩58,668 | ₩58,038 | ₩58,586 | +0.95% | 300 |
|---|
| 2026.01.05 | ₩59,084 | ₩59,272 | ₩59,022 | ₩59,022 | -0.10% | 200 |
|---|
| 2026.01.02 | ₩58,266 | ₩58,266 | ₩57,863 | ₩58,208 | -0.10% | 200 |
|---|
| 2025.12.31 | ₩59,594 | ₩59,594 | ₩59,473 | ₩59,473 | -0.20% | 100 |
|---|
| 2025.12.30 | ₩59,996 | ₩59,996 | ₩59,909 | ₩59,909 | -0.15% | 100 |
|---|
| 2025.12.29 | ₩60,090 | ₩60,103 | ₩60,009 | ₩60,103 | +0.02% | 300 |
|---|
| 2025.12.26 | ₩59,936 | ₩59,936 | ₩59,936 | ₩59,936 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩59,960 | ₩59,960 | ₩59,960 | ₩59,960 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩59,754 | ₩59,754 | ₩59,702 | ₩59,702 | -0.09% | 400 |
|---|
| 2025.12.22 | ₩60,013 | ₩60,013 | ₩60,013 | ₩60,013 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩60,079 | ₩60,079 | ₩60,079 | ₩60,079 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩60,009 | ₩60,009 | ₩59,933 | ₩59,933 | -0.13% | 200 |
|---|
| 2025.12.17 | ₩59,078 | ₩59,078 | ₩59,078 | ₩59,078 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩59,634 | ₩59,634 | ₩59,365 | ₩59,619 | -0.02% | 200 |
|---|
| 2025.12.15 | ₩59,875 | ₩59,875 | ₩59,754 | ₩59,818 | -0.10% | 200 |
|---|
| 2025.12.12 | ₩60,452 | ₩60,452 | ₩59,905 | ₩59,905 | -0.91% | 400 |
|---|
| 2025.12.11 | ₩60,586 | ₩60,586 | ₩60,103 | ₩60,443 | -0.24% | 200 |
|---|
| 2025.12.10 | ₩60,626 | ₩60,626 | ₩60,436 | ₩60,436 | -0.31% | 200 |
|---|
| 2025.12.09 | ₩60,170 | ₩60,366 | ₩60,117 | ₩60,366 | +0.33% | 200 |
|---|
| 2025.12.08 | ₩60,278 | ₩60,278 | ₩59,972 | ₩59,972 | -0.51% | 200 |
|---|
| 2025.12.05 | ₩61,351 | ₩61,351 | ₩60,971 | ₩60,971 | -0.62% | 300 |
|---|
| 2025.12.04 | ₩61,163 | ₩61,163 | ₩60,626 | ₩60,664 | -0.82% | 300 |
|---|
| 2025.12.03 | ₩59,486 | ₩60,067 | ₩59,419 | ₩60,067 | +0.98% | 200 |
|---|
| 2025.12.02 | ₩59,728 | ₩59,728 | ₩59,728 | ₩59,728 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩59,929 | ₩60,023 | ₩59,929 | ₩59,972 | +0.07% | 200 |
|---|
| 2025.11.28 | ₩60,157 | ₩60,157 | ₩59,952 | ₩59,952 | -0.34% | 200 |
|---|
| 2025.11.26 | ₩59,674 | ₩59,674 | ₩59,567 | ₩59,659 | -0.02% | 400 |
|---|
| 2025.11.25 | ₩58,547 | ₩59,154 | ₩58,480 | ₩59,154 | +1.04% | 200 |
|---|
| 2025.11.24 | ₩59,459 | ₩59,484 | ₩59,459 | ₩59,484 | +0.04% | 100 |
|---|
| 2025.11.21 | ₩59,352 | ₩59,352 | ₩59,154 | ₩59,154 | -0.33% | 100 |
|---|
| 2025.11.20 | ₩59,969 | ₩59,969 | ₩58,330 | ₩58,330 | -2.73% | 300 |
|---|
| 2025.11.19 | ₩59,312 | ₩59,325 | ₩59,312 | ₩59,321 | +0.02% | 200 |
|---|
| 2025.11.18 | ₩59,044 | ₩59,178 | ₩59,044 | ₩59,178 | +0.23% | 200 |
|---|
| 2025.11.17 | ₩59,768 | ₩59,768 | ₩59,323 | ₩59,323 | -0.75% | 200 |
|---|
| 2025.11.14 | ₩60,895 | ₩60,895 | ₩60,640 | ₩60,660 | -0.39% | 200 |
|---|
| 2025.11.13 | ₩62,210 | ₩62,210 | ₩62,210 | ₩62,210 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩62,826 | ₩62,826 | ₩62,611 | ₩62,735 | -0.15% | 200 |
|---|
| 2025.11.11 | ₩63,025 | ₩63,025 | ₩63,025 | ₩63,025 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩62,357 | ₩62,464 | ₩62,102 | ₩62,464 | +0.17% | 200 |
|---|
| 2025.11.07 | ₩62,035 | ₩62,518 | ₩62,035 | ₩62,518 | +0.78% | 200 |
|---|
| 2025.11.06 | ₩62,638 | ₩63,066 | ₩62,638 | ₩63,066 | +0.68% | 600 |
|---|
| 2025.11.05 | ₩64,784 | ₩65,767 | ₩64,784 | ₩65,122 | +0.52% | 200 |
|---|
| 2025.11.04 | ₩64,731 | ₩64,804 | ₩64,731 | ₩64,804 | +0.11% | 100 |
|---|
| 2025.11.03 | ₩65,549 | ₩65,629 | ₩65,549 | ₩65,629 | +0.12% | 200 |
|---|
| 2025.10.31 | ₩64,660 | ₩64,660 | ₩64,660 | ₩64,660 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩64,851 | ₩64,851 | ₩64,267 | ₩64,267 | -0.90% | 200 |
|---|
| 2025.10.29 | ₩64,342 | ₩64,342 | ₩64,142 | ₩64,142 | -0.31% | 200 |
|---|
| 2025.10.28 | ₩66,716 | ₩66,716 | ₩66,407 | ₩66,407 | -0.46% | 100 |
|---|
| 2025.10.27 | ₩67,293 | ₩67,293 | ₩66,808 | ₩66,808 | -0.72% | 100 |
|---|
| 2025.10.24 | ₩67,588 | ₩67,588 | ₩66,193 | ₩66,193 | -2.06% | 200 |
|---|
| 2025.10.23 | ₩68,848 | ₩68,848 | ₩68,486 | ₩68,533 | -0.46% | 200 |
|---|
| 2025.10.22 | ₩67,816 | ₩68,256 | ₩67,749 | ₩68,256 | +0.65% | 200 |
|---|
| 2025.10.21 | ₩68,942 | ₩69,177 | ₩68,728 | ₩69,177 | +0.34% | 200 |
|---|
| 2025.10.20 | ₩68,500 | ₩68,500 | ₩68,358 | ₩68,358 | -0.21% | 300 |
|---|
| 2025.10.17 | ₩66,005 | ₩66,912 | ₩66,005 | ₩66,912 | +1.37% | 100 |
|---|
| 2025.10.16 | ₩67,480 | ₩67,480 | ₩66,016 | ₩66,016 | -2.17% | 100 |
|---|
| 2025.10.15 | ₩66,917 | ₩67,011 | ₩66,669 | ₩66,669 | -0.37% | 7.5천 |
|---|
| 2025.10.14 | ₩65,656 | ₩66,662 | ₩65,656 | ₩66,662 | +1.53% | 100 |
|---|
| 2025.10.13 | ₩66,182 | ₩66,182 | ₩66,182 | ₩66,182 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩65,831 | ₩65,831 | ₩65,464 | ₩65,464 | -0.56% | 100 |
|---|