시장 데이터를 불러오는 중
Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share · BABA · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩143,985 | ₩149,372 | ₩140,367 | ₩149,238 | +3.65% | 4855만 |
| 2026.09.28–2026.10.02 | ₩146,920 | ₩147,563 | ₩140,702 | ₩141,841 | -3.46% | 3321.6만 |
| 2026.09.21–2026.09.25 | ₩154,263 | ₩161,338 | ₩146,813 | ₩147,054 | -4.67% | 4993.1만 |
| 2026.09.14–2026.09.18 | ₩145,097 | ₩152,454 | ₩142,900 | ₩151,744 | +4.58% | 4403만 |
| 2026.09.08–2026.09.11 | ₩150,833 | ₩151,576 | ₩144,347 | ₩146,464 | -2.90% | 2861.3만 |
| 2026.08.31–2026.09.04 | ₩156,340 | ₩156,551 | ₩146,960 | ₩151,744 | -2.94% | 4186.8만 |
| 2026.08.24–2026.08.28 | ₩156,648 | ₩162,678 | ₩154,223 | ₩159,328 | +1.71% | 7661.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,843 |
| ₩175,033 |
| ₩159,771 |
| ₩159,918 |
| -5.29% |
| 9400.2만 |
| 2026.08.10–2026.08.14 | ₩172,353 | ₩177,646 | ₩162,745 | ₩165,908 | -3.74% | 4527만 |
|---|
| 2026.08.03–2026.08.07 | ₩169,647 | ₩175,529 | ₩168,253 | ₩172,072 | +1.43% | 4587.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩152,923 | ₩164,266 | ₩150,900 | ₩163,817 | +7.12% | 4967.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩159,342 | ₩163,288 | ₩149,632 | ₩150,270 | -5.69% | 4661.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩151,228 | ₩162,437 | ₩149,050 | ₩154,062 | +1.87% | 5900.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,531 | ₩154,880 | ₩129,138 | ₩150,524 | +15.32% | 8829.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩128,830 | ₩133,278 | ₩126,444 | ₩128,830 | 0.00% | 5652.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩140,825 | ₩142,752 | ₩123,268 | ₩127,047 | -9.78% | 7844.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩150,967 | ₩152,521 | ₩141,386 | ₩143,516 | -4.94% | 5243.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩163,161 | ₩164,045 | ₩146,947 | ₩151,181 | -7.34% | 5680.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩166,430 | ₩179,683 | ₩161,419 | ₩162,223 | -2.53% | 5311.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩174,337 | ₩174,524 | ₩165,399 | ₩166,457 | -4.52% | 3791.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩179,489 | ₩183,288 | ₩170,082 | ₩174,203 | -2.95% | 5298.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩184,467 | ₩196,809 | ₩174,645 | ₩177,673 | -3.68% | 1억 |
|---|
| 2026.05.04–2026.05.08 | ₩179,536 | ₩192,896 | ₩177,110 | ₩187,683 | +4.54% | 5295.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩178,223 | ₩178,765 | ₩172,796 | ₩176,213 | -1.13% | 3255.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩188,226 | ₩188,849 | ₩173,687 | ₩182,002 | -3.31% | 4826.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩168,829 | ₩192,668 | ₩168,240 | ₩188,956 | +11.92% | 5602.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩163,549 | ₩173,881 | ₩158,029 | ₩170,625 | +4.33% | 5187.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩165,198 | ₩169,365 | ₩160,990 | ₩163,549 | -1.00% | 3584만 |
|---|
| 2026.03.23–2026.03.27 | ₩165,144 | ₩175,074 | ₩163,791 | ₩164,407 | -0.45% | 5428.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩185,995 | ₩186,477 | ₩162,357 | ₩164,032 | -11.81% | 8605.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩174,524 | ₩186,558 | ₩172,260 | ₩181,184 | +3.82% | 4605.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩186,517 | ₩191,623 | ₩172,327 | ₩175,261 | -6.03% | 7176.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩208,373 | ₩209,485 | ₩192,065 | ₩193,110 | -7.32% | 3925.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩209,546 | ₩211,897 | ₩201,579 | ₩206,966 | -1.23% | 2665.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩216,936 | ₩225,465 | ₩204,829 | ₩208,681 | -3.81% | 5451.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩225,097 | ₩227,214 | ₩209,995 | ₩217,767 | -3.26% | 5037.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩227,522 | ₩242,209 | ₩226,035 | ₩227,214 | -0.14% | 5100.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩216,855 | ₩242,678 | ₩216,654 | ₩232,132 | +7.04% | 6669.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩211,013 | ₩232,225 | ₩211,013 | ₩221,639 | +5.04% | 1억 |
|---|
| 2026.01.05–2026.01.09 | ₩208,742 | ₩209,780 | ₩194,665 | ₩202,289 | -3.09% | 7277.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩197,948 | ₩209,914 | ₩195,161 | ₩208,695 | +5.43% | 3762.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩201,546 | ₩204,996 | ₩199,824 | ₩204,005 | +1.22% | 2146.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩205,264 | ₩205,298 | ₩196,648 | ₩200,722 | -2.21% | 4415.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩211,147 | ₩215,395 | ₩205,505 | ₩208,614 | -1.20% | 3960.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩215,073 | ₩220,902 | ₩209,593 | ₩212,152 | -1.36% | 4511.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩214,403 | ₩222,939 | ₩201,003 | ₩210,785 | -1.69% | 7753.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩211,696 | ₩216,266 | ₩199,181 | ₩204,929 | -3.20% | 6700.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩224,614 | ₩225,123 | ₩203,388 | ₩206,095 | -8.24% | 8582.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩225,539 | ₩228,540 | ₩216,033 | ₩222,899 | -1.17% | 5204.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩240,855 | ₩244,554 | ₩225,284 | ₩228,380 | -5.18% | 6049.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩224,172 | ₩236,433 | ₩219,200 | ₩234,101 | +4.43% | 7543.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩224,829 | ₩226,597 | ₩214,403 | ₩223,850 | -0.44% | 8836.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩227,844 | ₩231,730 | ₩210,718 | ₩213,077 | -6.48% | 5029.7만 |
|---|
