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 | ₩144,101 | ₩149,492 | ₩140,480 | ₩149,358 | +3.65% | 4855만 |
| 2026.09.28–2026.10.02 | ₩147,038 | ₩147,682 | ₩140,816 | ₩141,955 | -3.46% | 3321.6만 |
| 2026.09.21–2026.09.25 | ₩154,387 | ₩161,468 | ₩146,931 | ₩147,172 | -4.67% | 4993.1만 |
| 2026.09.14–2026.09.18 | ₩145,214 | ₩152,577 | ₩143,015 | ₩151,866 | +4.58% | 4403만 |
| 2026.09.08–2026.09.11 | ₩150,954 | ₩151,699 | ₩144,463 | ₩146,582 | -2.90% | 2861.3만 |
| 2026.08.31–2026.09.04 | ₩156,466 | ₩156,677 | ₩147,078 | ₩151,866 | -2.94% | 4186.8만 |
| 2026.08.24–2026.08.28 | ₩156,775 | ₩162,810 | ₩154,347 | ₩159,457 | +1.71% | 7661.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,979 |
| ₩175,174 |
| ₩159,899 |
| ₩160,047 |
| -5.29% |
| 9400.2만 |
| 2026.08.10–2026.08.14 | ₩172,492 | ₩177,790 | ₩162,877 | ₩166,042 | -3.74% | 4527만 |
|---|
| 2026.08.03–2026.08.07 | ₩169,783 | ₩175,671 | ₩168,389 | ₩172,211 | +1.43% | 4587.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩153,046 | ₩164,399 | ₩151,021 | ₩163,949 | +7.12% | 4967.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩159,470 | ₩163,420 | ₩149,753 | ₩150,391 | -5.69% | 4661.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩151,350 | ₩162,568 | ₩149,171 | ₩154,186 | +1.87% | 5900.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,637 | ₩155,004 | ₩129,242 | ₩150,646 | +15.32% | 8829.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩128,933 | ₩133,386 | ₩126,546 | ₩128,933 | 0.00% | 5652.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩140,939 | ₩142,867 | ₩123,368 | ₩127,150 | -9.78% | 7844.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩151,088 | ₩152,644 | ₩141,499 | ₩143,632 | -4.94% | 5243.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩163,292 | ₩164,177 | ₩147,065 | ₩151,303 | -7.34% | 5680.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩166,565 | ₩179,828 | ₩161,549 | ₩162,354 | -2.53% | 5311.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩174,477 | ₩174,665 | ₩165,532 | ₩166,591 | -4.52% | 3791.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩179,634 | ₩183,436 | ₩170,219 | ₩174,343 | -2.95% | 5298.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩184,616 | ₩196,967 | ₩174,786 | ₩177,816 | -3.68% | 1억 |
|---|
| 2026.05.04–2026.05.08 | ₩179,681 | ₩193,051 | ₩177,253 | ₩187,834 | +4.54% | 5295.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩178,366 | ₩178,909 | ₩172,935 | ₩176,355 | -1.13% | 3255.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩188,378 | ₩189,001 | ₩173,827 | ₩182,148 | -3.31% | 4826.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩168,965 | ₩192,823 | ₩168,375 | ₩189,109 | +11.92% | 5602.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩163,681 | ₩174,021 | ₩158,156 | ₩170,762 | +4.33% | 5187.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩165,331 | ₩169,502 | ₩161,120 | ₩163,681 | -1.00% | 3584만 |
|---|
| 2026.03.23–2026.03.27 | ₩165,277 | ₩175,215 | ₩163,923 | ₩164,540 | -0.45% | 5428.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩186,145 | ₩186,627 | ₩162,488 | ₩164,164 | -11.81% | 8605.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩174,665 | ₩186,708 | ₩172,398 | ₩181,330 | +3.82% | 4605.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩186,668 | ₩191,777 | ₩172,465 | ₩175,402 | -6.03% | 7176.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩208,541 | ₩209,654 | ₩192,220 | ₩193,266 | -7.32% | 3925.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩209,715 | ₩212,068 | ₩201,742 | ₩207,133 | -1.23% | 2665.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩217,111 | ₩225,647 | ₩204,994 | ₩208,849 | -3.81% | 5451.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩225,278 | ₩227,397 | ₩210,164 | ₩217,942 | -3.26% | 5037.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩227,705 | ₩242,404 | ₩226,217 | ₩227,397 | -0.14% | 5100.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩217,030 | ₩242,873 | ₩216,829 | ₩232,319 | +7.04% | 6669.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩211,183 | ₩232,413 | ₩211,183 | ₩221,818 | +5.04% | 1억 |
|---|
| 2026.01.05–2026.01.09 | ₩208,910 | ₩209,949 | ₩194,822 | ₩202,452 | -3.09% | 7277.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩198,107 | ₩210,083 | ₩195,318 | ₩208,863 | +5.43% | 3762.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩201,708 | ₩205,161 | ₩199,985 | ₩204,169 | +1.22% | 2146.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩205,430 | ₩205,463 | ₩196,806 | ₩200,883 | -2.21% | 4415.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩211,317 | ₩215,568 | ₩205,671 | ₩208,782 | -1.20% | 3960.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩215,247 | ₩221,080 | ₩209,761 | ₩212,323 | -1.36% | 4511.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩214,576 | ₩223,119 | ₩201,165 | ₩210,955 | -1.69% | 7753.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩211,867 | ₩216,440 | ₩199,341 | ₩205,094 | -3.20% | 6700.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩224,795 | ₩225,305 | ₩203,552 | ₩206,261 | -8.24% | 8582.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩225,721 | ₩228,725 | ₩216,207 | ₩223,079 | -1.17% | 5204.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩241,049 | ₩244,751 | ₩225,466 | ₩228,564 | -5.18% | 6049.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩224,353 | ₩236,624 | ₩219,377 | ₩234,290 | +4.43% | 7543.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩225,010 | ₩226,780 | ₩214,576 | ₩224,031 | -0.44% | 8836.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩228,027 | ₩231,916 | ₩210,888 | ₩213,248 | -6.48% | 5029.7만 |
|---|
