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 | ₩54,106 | ₩54,339 | ₩54,106 | ₩54,339 | +0.43% | 400 |
| 2026.10.08 | ₩53,275 | ₩53,684 | ₩52,927 | ₩53,684 | +0.77% | 800 |
| 2026.10.07 | ₩53,021 | ₩53,228 | ₩53,021 | ₩53,069 | +0.09% | 400 |
| 2026.10.06 | ₩53,476 | ₩53,476 | ₩52,874 | ₩52,961 | -0.96% | 700 |
| 2026.10.05 | ₩52,820 | ₩52,820 | ₩52,394 | ₩52,394 | -0.81% | 300 |
| 2026.10.02 | ₩52,405 | ₩52,405 | ₩52,395 | ₩52,395 | -0.02% | 200 |
| 2026.10.01 | ₩53,396 | ₩53,396 | ₩52,807 | ₩52,946 | -0.84% | 800 |
| 2026.09.30 | ₩52,164 | ₩52,512 | ₩52,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,300 |
| +0.26% |
| 600 |
| 2026.09.29 | ₩52,499 | ₩52,753 | ₩52,374 | ₩52,603 | +0.20% | 300 |
|---|
| 2026.09.28 | ₩50,892 | ₩52,231 | ₩50,892 | ₩52,137 | +2.45% | 700 |
|---|
| 2026.09.25 | ₩52,351 | ₩52,807 | ₩52,351 | ₩52,359 | +0.02% | 1.6천 |
|---|
| 2026.09.24 | ₩51,950 | ₩52,232 | ₩51,950 | ₩52,232 | +0.54% | 200 |
|---|
| 2026.09.23 | ₩52,405 | ₩52,820 | ₩52,405 | ₩52,487 | +0.16% | 700 |
|---|
| 2026.09.22 | ₩52,030 | ₩52,236 | ₩51,534 | ₩52,236 | +0.40% | 500 |
|---|
| 2026.09.21 | ₩52,124 | ₩52,124 | ₩51,648 | ₩51,648 | -0.91% | 500 |
|---|
| 2026.09.18 | ₩51,923 | ₩51,923 | ₩51,588 | ₩51,588 | -0.64% | 800 |
|---|
| 2026.09.17 | ₩53,101 | ₩53,101 | ₩52,718 | ₩52,718 | -0.72% | 400 |
|---|
| 2026.09.16 | ₩52,726 | ₩52,726 | ₩52,566 | ₩52,653 | -0.14% | 800 |
|---|
| 2026.09.15 | ₩52,766 | ₩53,195 | ₩52,686 | ₩52,860 | +0.18% | 600 |
|---|
| 2026.09.14 | ₩52,231 | ₩53,425 | ₩52,231 | ₩53,425 | +2.29% | 400 |
|---|
| 2026.09.11 | ₩50,463 | ₩50,490 | ₩50,463 | ₩50,463 | 0.00% | 800 |
|---|
| 2026.09.10 | ₩50,249 | ₩50,624 | ₩50,249 | ₩50,321 | +0.14% | 1.4천 |
|---|
| 2026.09.09 | ₩51,682 | ₩51,682 | ₩50,981 | ₩50,981 | -1.36% | 300 |
|---|
| 2026.09.08 | ₩51,159 | ₩51,533 | ₩51,159 | ₩51,533 | +0.73% | 600 |
|---|
| 2026.09.04 | ₩52,941 | ₩52,941 | ₩52,365 | ₩52,365 | -1.09% | 1.7천 |
|---|
| 2026.09.03 | ₩52,284 | ₩52,843 | ₩52,284 | ₩52,843 | +1.07% | 1.1천 |
|---|
| 2026.09.02 | ₩51,508 | ₩51,508 | ₩51,264 | ₩51,264 | -0.47% | 300 |
|---|
| 2026.09.01 | ₩52,887 | ₩52,887 | ₩51,880 | ₩51,880 | -1.90% | 400 |
|---|
| 2026.08.31 | ₩53,664 | ₩53,853 | ₩53,664 | ₩53,853 | +0.35% | 300 |
|---|
| 2026.08.28 | ₩54,033 | ₩54,253 | ₩53,985 | ₩54,131 | +0.18% | 1.1천 |
|---|
| 2026.08.27 | ₩52,820 | ₩53,972 | ₩52,820 | ₩53,792 | +1.84% | 800 |
|---|
| 2026.08.26 | ₩51,427 | ₩51,561 | ₩51,092 | ₩51,391 | -0.07% | 700 |
|---|
| 2026.08.25 | ₩52,405 | ₩52,720 | ₩51,374 | ₩52,531 | +0.24% | 2.1천 |
|---|
| 2026.08.24 | ₩53,222 | ₩53,222 | ₩53,065 | ₩53,065 | -0.29% | 200 |
|---|
| 2026.08.21 | ₩52,633 | ₩53,012 | ₩52,633 | ₩53,012 | +0.72% | 200 |
|---|
| 2026.08.20 | ₩53,530 | ₩53,543 | ₩51,092 | ₩52,626 | -1.69% | 1.7천 |
|---|
| 2026.08.19 | ₩51,762 | ₩52,900 | ₩51,762 | ₩52,381 | +1.20% | 400 |
|---|
| 2026.08.18 | ₩51,856 | ₩51,856 | ₩51,565 | ₩51,565 | -0.56% | 500 |
|---|
| 2026.08.17 | ₩50,892 | ₩50,892 | ₩50,833 | ₩50,833 | -0.12% | 200 |
|---|
| 2026.08.14 | ₩51,842 | ₩51,842 | ₩50,901 | ₩50,901 | -1.82% | 100 |
|---|
| 2026.08.13 | ₩50,289 | ₩51,431 | ₩50,289 | ₩51,431 | +2.27% | 500 |
|---|
| 2026.08.12 | ₩49,887 | ₩50,136 | ₩49,887 | ₩50,136 | +0.50% | 100 |
|---|
| 2026.08.11 | ₩51,066 | ₩51,628 | ₩51,066 | ₩51,362 | +0.58% | 700 |
|---|
| 2026.08.10 | ₩50,758 | ₩51,218 | ₩50,758 | ₩51,218 | +0.91% | 800 |
|---|
| 2026.08.07 | ₩49,552 | ₩50,530 | ₩49,552 | ₩50,527 | +1.97% | 2.7천 |
|---|
| 2026.08.06 | ₩47,001 | ₩48,960 | ₩47,001 | ₩48,960 | +4.17% | 400 |
|---|
| 2026.08.05 | ₩48,079 | ₩48,311 | ₩48,079 | ₩48,311 | +0.48% | 300 |
|---|
| 2026.08.04 | ₩47,731 | ₩48,068 | ₩47,624 | ₩48,068 | +0.71% | 500 |
|---|
| 2026.08.03 | ₩46,931 | ₩46,931 | ₩46,931 | ₩46,931 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩44,410 | ₩45,230 | ₩44,410 | ₩45,230 | +1.85% | 100 |
|---|
| 2026.07.30 | ₩44,731 | ₩44,731 | ₩44,222 | ₩44,673 | -0.13% | 800 |
|---|
| 2026.07.29 | ₩46,070 | ₩47,207 | ₩45,896 | ₩46,159 | +0.19% | 4.7천 |
|---|
| 2026.07.28 | ₩44,771 | ₩44,771 | ₩44,675 | ₩44,675 | -0.22% | 200 |
|---|
| 2026.07.27 | ₩42,200 | ₩43,191 | ₩42,200 | ₩42,750 | +1.30% | 300 |
|---|
| 2026.07.24 | ₩42,146 | ₩42,146 | ₩38,651 | ₩40,124 | -4.80% | 1.2천 |
|---|
| 2026.07.23 | ₩37,151 | ₩37,151 | ₩36,815 | ₩36,815 | -0.90% | 500 |
|---|
| 2026.07.22 | ₩38,035 | ₩38,035 | ₩37,111 | ₩37,183 | -2.24% | 600 |
|---|
| 2026.07.21 | ₩39,079 | ₩39,079 | ₩38,686 | ₩38,686 | -1.01% | 600 |
|---|
| 2026.07.20 | ₩38,932 | ₩39,709 | ₩38,932 | ₩39,644 | +1.83% | 400 |
|---|
| 2026.07.17 | ₩39,843 | ₩39,843 | ₩39,307 | ₩39,648 | -0.49% | 200 |
|---|
| 2026.07.16 | ₩38,865 | ₩40,248 | ₩38,771 | ₩40,248 | +3.56% | 800 |
|---|
| 2026.07.15 | ₩38,972 | ₩39,267 | ₩38,805 | ₩38,805 | -0.43% | 500 |
|---|
| 2026.07.14 | ₩39,843 | ₩39,843 | ₩38,396 | ₩38,766 | -2.70% | 2천 |
|---|
| 2026.07.13 | ₩39,602 | ₩40,062 | ₩39,602 | ₩40,062 | +1.16% | 300 |
|---|
| 2026.07.10 | ₩39,240 | ₩39,441 | ₩39,240 | ₩39,440 | +0.51% | 1.4천 |
|---|
| 2026.07.09 | ₩38,838 | ₩39,504 | ₩38,838 | ₩39,504 | +1.71% | 400 |
|---|
| 2026.07.08 | ₩39,280 | ₩39,361 | ₩39,257 | ₩39,257 | -0.06% | 200 |
|---|
| 2026.07.07 | ₩41,035 | ₩41,035 | ₩40,627 | ₩40,627 | -0.99% | 200 |
|---|
| 2026.07.06 | ₩39,736 | ₩40,010 | ₩39,736 | ₩40,010 | +0.69% | 100 |
|---|
| 2026.07.02 | ₩40,030 | ₩40,499 | ₩40,030 | ₩40,480 | +1.12% | 3.9천 |
|---|
| 2026.07.01 | ₩38,549 | ₩38,549 | ₩38,549 | ₩38,549 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩38,303 | ₩38,549 | ₩38,303 | ₩38,549 | +0.64% | 300 |
|---|
| 2026.06.29 | ₩39,213 | ₩39,307 | ₩38,716 | ₩38,716 | -1.27% | 700 |
|---|
| 2026.06.26 | ₩38,343 | ₩38,841 | ₩38,343 | ₩38,841 | +1.30% | 400 |
|---|
| 2026.06.25 | ₩37,499 | ₩38,035 | ₩37,259 | ₩37,259 | -0.64% | 300 |
|---|
| 2026.06.24 | ₩38,530 | ₩38,570 | ₩38,115 | ₩38,396 | -0.35% | 2.3천 |
|---|
| 2026.06.23 | ₩38,503 | ₩38,584 | ₩38,428 | ₩38,428 | -0.19% | 600 |
|---|
| 2026.06.22 | ₩37,794 | ₩37,794 | ₩37,337 | ₩37,337 | -1.21% | 300 |
|---|
| 2026.06.18 | ₩38,651 | ₩38,704 | ₩38,573 | ₩38,573 | -0.20% | 200 |
|---|
| 2026.06.17 | ₩40,285 | ₩40,285 | ₩39,497 | ₩39,497 | -1.95% | 400 |
|---|
| 2026.06.16 | ₩41,102 | ₩41,102 | ₩40,512 | ₩40,528 | -1.39% | 200 |
|---|
| 2026.06.15 | ₩42,213 | ₩42,213 | ₩41,652 | ₩41,652 | -1.33% | 300 |
|---|
| 2026.06.12 | ₩41,169 | ₩41,628 | ₩41,169 | ₩41,628 | +1.12% | 300 |
|---|
| 2026.06.11 | ₩41,959 | ₩41,959 | ₩41,182 | ₩41,503 | -1.09% | 700 |
|---|
| 2026.06.10 | ₩43,338 | ₩45,012 | ₩43,331 | ₩43,331 | -0.02% | 1.2천 |
|---|
| 2026.06.09 | ₩45,307 | ₩45,494 | ₩45,307 | ₩45,367 | +0.13% | 600 |
|---|
| 2026.06.08 | ₩46,110 | ₩46,163 | ₩46,110 | ₩46,163 | +0.11% | 200 |
|---|
| 2026.06.05 | ₩47,142 | ₩47,142 | ₩46,830 | ₩46,830 | -0.66% | 500 |
|---|
| 2026.06.04 | ₩47,610 | ₩47,918 | ₩47,069 | ₩47,069 | -1.14% | 600 |
|---|
| 2026.06.03 | ₩46,084 | ₩46,084 | ₩45,427 | ₩45,615 | -1.02% | 600 |
|---|
| 2026.06.02 | ₩47,825 | ₩47,894 | ₩47,825 | ₩47,894 | +0.15% | 400 |
|---|
| 2026.06.01 | ₩48,521 | ₩49,152 | ₩48,481 | ₩49,152 | +1.30% | 500 |
|---|
| 2026.05.29 | ₩45,535 | ₩45,680 | ₩45,468 | ₩45,680 | +0.32% | 200 |
|---|
| 2026.05.28 | ₩43,579 | ₩44,195 | ₩43,579 | ₩44,043 | +1.06% | 400 |
|---|
| 2026.05.27 | ₩44,088 | ₩44,088 | ₩43,823 | ₩43,823 | -0.60% | 100 |
|---|
| 2026.05.26 | ₩44,289 | ₩44,436 | ₩44,088 | ₩44,088 | -0.45% | 1.9천 |
|---|
| 2026.05.22 | ₩45,160 | ₩45,160 | ₩44,345 | ₩44,345 | -1.80% | 300 |
|---|
| 2026.05.21 | ₩44,142 | ₩44,268 | ₩44,048 | ₩44,268 | +0.29% | 300 |
|---|
| 2026.05.20 | ₩44,262 | ₩45,117 | ₩44,262 | ₩45,117 | +1.93% | 200 |
|---|
| 2026.05.19 | ₩46,284 | ₩46,284 | ₩44,999 | ₩44,999 | -2.78% | 300 |
|---|
| 2026.05.18 | ₩42,756 | ₩42,756 | ₩42,756 | ₩42,756 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩42,253 | ₩42,756 | ₩42,253 | ₩42,756 | +1.19% | 100 |
|---|
| 2026.05.14 | ₩41,343 | ₩41,343 | ₩41,238 | ₩41,238 | -0.25% | 300 |
|---|
| 2026.05.13 | ₩40,124 | ₩40,349 | ₩40,044 | ₩40,349 | +0.56% | 1.4천 |
|---|
| 2026.05.12 | ₩42,012 | ₩42,012 | ₩41,771 | ₩41,771 | -0.57% | 900 |
|---|
| 2026.05.11 | ₩42,789 | ₩42,789 | ₩42,066 | ₩42,275 | -1.20% | 900 |
|---|
| 2026.05.08 | ₩43,191 | ₩43,191 | ₩42,682 | ₩42,790 | -0.93% | 600 |
|---|
| 2026.05.07 | ₩44,209 | ₩44,584 | ₩43,629 | ₩43,629 | -1.31% | 1.3천 |
|---|
| 2026.05.06 | ₩44,195 | ₩44,195 | ₩43,043 | ₩43,181 | -2.29% | 1.2천 |
|---|
| 2026.05.05 | ₩42,387 | ₩43,206 | ₩42,374 | ₩43,206 | +1.93% | 2.3천 |
|---|
| 2026.05.04 | ₩42,575 | ₩42,615 | ₩42,360 | ₩42,360 | -0.50% | 200 |
|---|
| 2026.05.01 | ₩42,240 | ₩42,240 | ₩41,985 | ₩42,102 | -0.33% | 400 |
|---|
| 2026.04.30 | ₩42,066 | ₩42,066 | ₩41,641 | ₩41,641 | -1.01% | 600 |
|---|
| 2026.04.29 | ₩42,146 | ₩42,146 | ₩41,972 | ₩42,114 | -0.08% | 1.2천 |
|---|
| 2026.04.28 | ₩43,137 | ₩43,191 | ₩42,748 | ₩42,748 | -0.90% | 800 |
|---|
| 2026.04.27 | ₩43,177 | ₩43,177 | ₩42,729 | ₩42,729 | -1.04% | 400 |
|---|
| 2026.04.24 | ₩42,494 | ₩44,155 | ₩42,494 | ₩43,102 | +1.43% | 4.3천 |
|---|
| 2026.04.23 | ₩40,486 | ₩40,486 | ₩40,468 | ₩40,468 | -0.04% | 2.2천 |
|---|
| 2026.04.22 | ₩42,789 | ₩43,084 | ₩42,789 | ₩42,955 | +0.39% | 200 |
|---|
| 2026.04.21 | ₩43,793 | ₩43,793 | ₩43,352 | ₩43,404 | -0.89% | 500 |
|---|
| 2026.04.20 | ₩44,115 | ₩44,115 | ₩43,459 | ₩43,757 | -0.81% | 300 |
|---|
| 2026.04.17 | ₩45,601 | ₩45,601 | ₩44,318 | ₩44,318 | -2.81% | 600 |
|---|
| 2026.04.16 | ₩43,459 | ₩43,579 | ₩43,311 | ₩43,393 | -0.15% | 400 |
|---|
| 2026.04.15 | ₩42,294 | ₩42,414 | ₩42,253 | ₩42,273 | -0.05% | 600 |
|---|
| 2026.04.14 | ₩41,289 | ₩41,343 | ₩41,099 | ₩41,099 | -0.46% | 200 |
|---|
| 2026.04.13 | ₩41,503 | ₩41,620 | ₩41,503 | ₩41,620 | +0.28% | 300 |
|---|
| 2026.04.10 | ₩40,459 | ₩40,459 | ₩40,140 | ₩40,140 | -0.79% | 100 |
|---|
| 2026.04.09 | ₩40,554 | ₩40,554 | ₩40,554 | ₩40,554 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩42,588 | ₩42,588 | ₩41,884 | ₩41,884 | -1.65% | 100 |
|---|
| 2026.04.07 | ₩42,106 | ₩42,227 | ₩41,972 | ₩42,221 | +0.27% | 3.8천 |
|---|
| 2026.04.06 | ₩42,642 | ₩42,710 | ₩42,628 | ₩42,710 | +0.16% | 700 |
|---|
| 2026.04.02 | ₩41,919 | ₩42,924 | ₩41,919 | ₩42,924 | +2.40% | 500 |
|---|
| 2026.04.01 | ₩42,628 | ₩42,628 | ₩42,622 | ₩42,622 | -0.02% | 200 |
|---|
| 2026.03.31 | ₩42,307 | ₩42,687 | ₩42,186 | ₩42,687 | +0.90% | 300 |
|---|
| 2026.03.30 | ₩42,079 | ₩42,324 | ₩42,012 | ₩42,324 | +0.58% | 200 |
|---|
| 2026.03.27 | ₩41,302 | ₩41,302 | ₩41,146 | ₩41,146 | -0.38% | 100 |
|---|
| 2026.03.26 | ₩41,758 | ₩41,928 | ₩41,718 | ₩41,928 | +0.41% | 200 |
|---|
| 2026.03.25 | ₩42,802 | ₩42,802 | ₩42,115 | ₩42,115 | -1.61% | 400 |
|---|
| 2026.03.24 | ₩42,347 | ₩42,553 | ₩42,347 | ₩42,553 | +0.49% | 200 |
|---|
| 2026.03.23 | ₩44,718 | ₩44,718 | ₩44,194 | ₩44,194 | -1.17% | 200 |
|---|
| 2026.03.20 | ₩44,235 | ₩44,235 | ₩43,800 | ₩43,800 | -0.98% | 400 |
|---|
| 2026.03.19 | ₩46,258 | ₩46,258 | ₩45,888 | ₩45,888 | -0.80% | 200 |
|---|
| 2026.03.18 | ₩46,065 | ₩46,065 | ₩46,065 | ₩46,065 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩47,784 | ₩47,784 | ₩47,225 | ₩47,225 | -1.17% | 300 |
|---|
| 2026.03.16 | ₩47,637 | ₩47,747 | ₩47,610 | ₩47,747 | +0.23% | 200 |
|---|
| 2026.03.13 | ₩48,387 | ₩48,387 | ₩47,996 | ₩47,996 | -0.81% | 200 |
|---|
| 2026.03.12 | ₩48,481 | ₩48,615 | ₩47,792 | ₩47,792 | -1.42% | 200 |
|---|
| 2026.03.11 | ₩48,173 | ₩48,173 | ₩47,724 | ₩47,724 | -0.93% | 100 |
|---|
| 2026.03.10 | ₩48,374 | ₩48,636 | ₩48,374 | ₩48,636 | +0.54% | 100 |
|---|
| 2026.03.09 | ₩49,726 | ₩49,758 | ₩49,726 | ₩49,758 | +0.06% | 200 |
|---|
| 2026.03.06 | ₩49,459 | ₩50,144 | ₩49,459 | ₩50,144 | +1.39% | 200 |
|---|
| 2026.03.05 | ₩49,338 | ₩49,598 | ₩49,338 | ₩49,598 | +0.53% | 100 |
|---|
| 2026.03.04 | ₩48,474 | ₩48,561 | ₩48,474 | ₩48,561 | +0.18% | 100 |
|---|
| 2026.03.03 | ₩47,101 | ₩48,767 | ₩47,101 | ₩48,767 | +3.54% | 200 |
|---|
| 2026.03.02 | ₩48,588 | ₩48,662 | ₩48,213 | ₩48,414 | -0.36% | 300 |
|---|
| 2026.02.27 | ₩49,046 | ₩49,189 | ₩49,046 | ₩49,189 | +0.29% | 100 |
|---|
| 2026.02.26 | ₩49,907 | ₩50,079 | ₩49,726 | ₩50,079 | +0.34% | 200 |
|---|
| 2026.02.25 | ₩48,293 | ₩48,493 | ₩48,109 | ₩48,493 | +0.41% | 600 |
|---|
| 2026.02.24 | ₩47,677 | ₩48,102 | ₩47,677 | ₩48,102 | +0.89% | 100 |
|---|
| 2026.02.23 | ₩48,213 | ₩48,213 | ₩48,087 | ₩48,087 | -0.26% | 200 |
|---|
| 2026.02.20 | ₩50,061 | ₩50,128 | ₩49,634 | ₩49,634 | -0.85% | 500 |
|---|
| 2026.02.19 | ₩49,365 | ₩49,365 | ₩49,079 | ₩49,079 | -0.58% | 200 |
|---|
| 2026.02.18 | ₩50,075 | ₩50,150 | ₩49,900 | ₩50,150 | +0.15% | 400 |
|---|
| 2026.02.17 | ₩49,418 | ₩49,418 | ₩48,891 | ₩48,995 | -0.86% | 1.3천 |
|---|
| 2026.02.13 | ₩49,887 | ₩49,887 | ₩49,592 | ₩49,592 | -0.59% | 300 |
|---|
| 2026.02.12 | ₩49,378 | ₩49,501 | ₩48,749 | ₩49,501 | +0.25% | 200 |
|---|
| 2026.02.11 | ₩49,941 | ₩49,941 | ₩49,171 | ₩49,171 | -1.54% | 200 |
|---|
| 2026.02.10 | ₩51,159 | ₩51,347 | ₩51,159 | ₩51,347 | +0.37% | 200 |
|---|
| 2026.02.09 | ₩50,101 | ₩50,798 | ₩49,981 | ₩50,798 | +1.39% | 1.1천 |
|---|
| 2026.02.06 | ₩49,017 | ₩49,528 | ₩49,017 | ₩49,528 | +1.04% | 200 |
|---|
| 2026.02.05 | ₩48,842 | ₩48,842 | ₩48,285 | ₩48,285 | -1.14% | 200 |
|---|
| 2026.02.04 | ₩48,293 | ₩48,746 | ₩48,146 | ₩48,746 | +0.94% | 200 |
|---|
| 2026.02.03 | ₩47,637 | ₩48,082 | ₩47,637 | ₩48,082 | +0.93% | 200 |
|---|
| 2026.02.02 | ₩50,342 | ₩50,582 | ₩50,342 | ₩50,582 | +0.48% | 200 |
|---|
| 2026.01.30 | ₩49,177 | ₩49,177 | ₩49,177 | ₩49,177 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩51,240 | ₩51,240 | ₩47,717 | ₩48,092 | -6.14% | 600 |
|---|
| 2026.01.28 | ₩56,838 | ₩56,940 | ₩56,650 | ₩56,940 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩56,232 | ₩56,251 | ₩56,032 | ₩56,032 | -0.36% | 200 |
|---|
| 2026.01.26 | ₩57,909 | ₩58,067 | ₩57,909 | ₩58,067 | +0.27% | 400 |
|---|
| 2026.01.23 | ₩56,101 | ₩56,152 | ₩56,101 | ₩56,152 | +0.09% | 100 |
|---|
| 2026.01.22 | ₩54,521 | ₩55,430 | ₩54,521 | ₩55,430 | +1.67% | 200 |
|---|
| 2026.01.21 | ₩55,353 | ₩55,353 | ₩55,353 | ₩55,353 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩55,472 | ₩55,833 | ₩55,472 | ₩55,682 | +0.38% | 1.8천 |
|---|
| 2026.01.16 | ₩57,937 | ₩57,937 | ₩57,937 | ₩57,937 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩58,461 | ₩58,461 | ₩58,461 | ₩58,461 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩58,632 | ₩58,950 | ₩58,632 | ₩58,950 | +0.54% | 500 |
|---|
| 2026.01.13 | ₩62,168 | ₩62,168 | ₩60,857 | ₩60,857 | -2.11% | 200 |
|---|
| 2026.01.12 | ₩60,989 | ₩61,310 | ₩60,989 | ₩61,310 | +0.52% | 100 |
|---|
| 2026.01.09 | ₩61,123 | ₩61,123 | ₩60,935 | ₩60,935 | -0.31% | 100 |
|---|
| 2026.01.08 | ₩59,480 | ₩59,480 | ₩59,480 | ₩59,480 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩59,262 | ₩59,860 | ₩59,262 | ₩59,860 | +1.01% | 100 |
|---|
| 2026.01.06 | ₩57,949 | ₩58,579 | ₩57,949 | ₩58,497 | +0.95% | 300 |
|---|
| 2026.01.05 | ₩58,994 | ₩59,181 | ₩58,932 | ₩58,932 | -0.10% | 200 |
|---|
| 2026.01.02 | ₩58,177 | ₩58,177 | ₩57,775 | ₩58,119 | -0.10% | 200 |
|---|
| 2025.12.31 | ₩59,503 | ₩59,503 | ₩59,382 | ₩59,382 | -0.20% | 100 |
|---|
| 2025.12.30 | ₩59,905 | ₩59,905 | ₩59,818 | ₩59,818 | -0.15% | 100 |
|---|
| 2025.12.29 | ₩59,998 | ₩60,012 | ₩59,918 | ₩60,012 | +0.02% | 300 |
|---|
| 2025.12.26 | ₩59,844 | ₩59,844 | ₩59,844 | ₩59,844 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩59,868 | ₩59,868 | ₩59,868 | ₩59,868 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩59,664 | ₩59,664 | ₩59,611 | ₩59,611 | -0.09% | 400 |
|---|
| 2025.12.22 | ₩59,922 | ₩59,922 | ₩59,922 | ₩59,922 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩59,988 | ₩59,988 | ₩59,988 | ₩59,988 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩59,918 | ₩59,918 | ₩59,842 | ₩59,842 | -0.13% | 200 |
|---|
| 2025.12.17 | ₩58,989 | ₩58,989 | ₩58,989 | ₩58,989 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩59,543 | ₩59,543 | ₩59,275 | ₩59,528 | -0.02% | 200 |
|---|
| 2025.12.15 | ₩59,784 | ₩59,784 | ₩59,664 | ₩59,727 | -0.10% | 200 |
|---|
| 2025.12.12 | ₩60,360 | ₩60,360 | ₩59,814 | ₩59,814 | -0.91% | 400 |
|---|
| 2025.12.11 | ₩60,494 | ₩60,494 | ₩60,012 | ₩60,351 | -0.24% | 200 |
|---|
| 2025.12.10 | ₩60,534 | ₩60,534 | ₩60,344 | ₩60,344 | -0.31% | 200 |
|---|
| 2025.12.09 | ₩60,079 | ₩60,274 | ₩60,025 | ₩60,274 | +0.33% | 200 |
|---|
| 2025.12.08 | ₩60,186 | ₩60,186 | ₩59,881 | ₩59,881 | -0.51% | 200 |
|---|
| 2025.12.05 | ₩61,257 | ₩61,257 | ₩60,878 | ₩60,878 | -0.62% | 300 |
|---|
| 2025.12.04 | ₩61,070 | ₩61,070 | ₩60,534 | ₩60,572 | -0.82% | 300 |
|---|
| 2025.12.03 | ₩59,396 | ₩59,976 | ₩59,329 | ₩59,976 | +0.98% | 200 |
|---|
| 2025.12.02 | ₩59,637 | ₩59,637 | ₩59,637 | ₩59,637 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩59,838 | ₩59,931 | ₩59,838 | ₩59,881 | +0.07% | 200 |
|---|
| 2025.11.28 | ₩60,065 | ₩60,065 | ₩59,860 | ₩59,860 | -0.34% | 200 |
|---|
| 2025.11.26 | ₩59,583 | ₩59,583 | ₩59,476 | ₩59,569 | -0.02% | 400 |
|---|
| 2025.11.25 | ₩58,458 | ₩59,064 | ₩58,391 | ₩59,064 | +1.04% | 200 |
|---|
| 2025.11.24 | ₩59,369 | ₩59,393 | ₩59,369 | ₩59,393 | +0.04% | 100 |
|---|
| 2025.11.21 | ₩59,262 | ₩59,262 | ₩59,064 | ₩59,064 | -0.33% | 100 |
|---|
| 2025.11.20 | ₩59,878 | ₩59,878 | ₩58,241 | ₩58,241 | -2.73% | 300 |
|---|
| 2025.11.19 | ₩59,222 | ₩59,235 | ₩59,222 | ₩59,231 | +0.02% | 200 |
|---|
| 2025.11.18 | ₩58,954 | ₩59,088 | ₩58,954 | ₩59,088 | +0.23% | 200 |
|---|
| 2025.11.17 | ₩59,677 | ₩59,677 | ₩59,232 | ₩59,232 | -0.75% | 200 |
|---|
| 2025.11.14 | ₩60,802 | ₩60,802 | ₩60,547 | ₩60,568 | -0.39% | 200 |
|---|
| 2025.11.13 | ₩62,116 | ₩62,116 | ₩62,116 | ₩62,116 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩62,730 | ₩62,730 | ₩62,516 | ₩62,639 | -0.15% | 200 |
|---|
| 2025.11.11 | ₩62,929 | ₩62,929 | ₩62,929 | ₩62,929 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩62,262 | ₩62,369 | ₩62,007 | ₩62,369 | +0.17% | 200 |
|---|
| 2025.11.07 | ₩61,940 | ₩62,422 | ₩61,940 | ₩62,422 | +0.78% | 200 |
|---|
| 2025.11.06 | ₩62,543 | ₩62,970 | ₩62,543 | ₩62,970 | +0.68% | 600 |
|---|
| 2025.11.05 | ₩64,686 | ₩65,667 | ₩64,686 | ₩65,023 | +0.52% | 200 |
|---|
| 2025.11.04 | ₩64,632 | ₩64,706 | ₩64,632 | ₩64,706 | +0.11% | 100 |
|---|
| 2025.11.03 | ₩65,449 | ₩65,530 | ₩65,449 | ₩65,530 | +0.12% | 200 |
|---|
| 2025.10.31 | ₩64,561 | ₩64,561 | ₩64,561 | ₩64,561 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩64,753 | ₩64,753 | ₩64,169 | ₩64,169 | -0.90% | 200 |
|---|
| 2025.10.29 | ₩64,244 | ₩64,244 | ₩64,044 | ₩64,044 | -0.31% | 200 |
|---|
| 2025.10.28 | ₩66,614 | ₩66,614 | ₩66,306 | ₩66,306 | -0.46% | 100 |
|---|
| 2025.10.27 | ₩67,190 | ₩67,190 | ₩66,707 | ₩66,707 | -0.72% | 100 |
|---|
| 2025.10.24 | ₩67,485 | ₩67,485 | ₩66,092 | ₩66,092 | -2.06% | 200 |
|---|
| 2025.10.23 | ₩68,744 | ₩68,744 | ₩68,382 | ₩68,429 | -0.46% | 200 |
|---|
| 2025.10.22 | ₩67,712 | ₩68,152 | ₩67,646 | ₩68,152 | +0.65% | 200 |
|---|
| 2025.10.21 | ₩68,837 | ₩69,072 | ₩68,623 | ₩69,072 | +0.34% | 200 |
|---|
| 2025.10.20 | ₩68,395 | ₩68,395 | ₩68,254 | ₩68,254 | -0.21% | 300 |
|---|
| 2025.10.17 | ₩65,904 | ₩66,810 | ₩65,904 | ₩66,810 | +1.37% | 100 |
|---|
| 2025.10.16 | ₩67,378 | ₩67,378 | ₩65,915 | ₩65,915 | -2.17% | 100 |
|---|
| 2025.10.15 | ₩66,815 | ₩66,909 | ₩66,567 | ₩66,567 | -0.37% | 7.5천 |
|---|
| 2025.10.14 | ₩65,556 | ₩66,561 | ₩65,556 | ₩66,561 | +1.53% | 100 |
|---|
| 2025.10.13 | ₩66,081 | ₩66,081 | ₩66,081 | ₩66,081 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩65,730 | ₩65,730 | ₩65,365 | ₩65,365 | -0.56% | 100 |
|---|