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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩146,046 | ₩149,479 | ₩145,832 | ₩149,345 | +2.26% | 1232.6만 |
| 2026.10.08 | ₩145,166 | ₩146,690 | ₩140,468 | ₩141,742 | -2.36% | 1158만 |
| 2026.10.07 | ₩143,156 | ₩144,048 | ₩142,493 | ₩143,485 | +0.23% | 719.3만 |
| 2026.10.06 | ₩147,722 | ₩147,722 | ₩144,894 | ₩146,515 | -0.82% | 738만 |
| 2026.10.05 | ₩144,088 | ₩149,385 | ₩144,088 | ₩148,581 | +3.12% | 1007.1만 |
| 2026.10.02 | ₩142,653 | ₩143,458 | ₩140,803 | ₩141,943 | -0.50% | 787.3만 |
| 2026.10.01 | ₩144,839 | ₩146,971 | ₩143,083 | ₩144,088 | -0.52% | 717.7만 |
| 2026.09.30 | ₩145,630 | ₩146,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,209 |
| -0.98% |
| 645.6만 |
| 2026.09.29 | ₩144,987 | ₩145,858 | ₩144,021 | ₩144,477 | -0.35% | 583.3만 |
|---|
| 2026.09.28 | ₩147,025 | ₩147,669 | ₩145,845 | ₩145,845 | -0.80% | 587.6만 |
|---|
| 2026.09.25 | ₩149,037 | ₩149,150 | ₩146,918 | ₩147,159 | -1.26% | 592.7만 |
|---|
| 2026.09.24 | ₩149,667 | ₩150,163 | ₩147,669 | ₩148,353 | -0.88% | 745.4만 |
|---|
| 2026.09.23 | ₩150,190 | ₩150,565 | ₩148,300 | ₩148,581 | -1.07% | 1222.4만 |
|---|
| 2026.09.22 | ₩161,119 | ₩161,454 | ₩155,634 | ₩155,969 | -3.20% | 1478.6만 |
|---|
| 2026.09.21 | ₩154,374 | ₩155,822 | ₩152,000 | ₩155,218 | +0.55% | 954.1만 |
|---|
| 2026.09.18 | ₩148,835 | ₩152,563 | ₩148,648 | ₩151,853 | +2.03% | 1325.1만 |
|---|
| 2026.09.17 | ₩144,779 | ₩146,355 | ₩143,901 | ₩145,550 | +0.53% | 872.6만 |
|---|
| 2026.09.16 | ₩145,630 | ₩145,671 | ₩143,002 | ₩143,847 | -1.22% | 734.6만 |
|---|
| 2026.09.15 | ₩147,186 | ₩149,184 | ₩146,542 | ₩146,623 | -0.38% | 776.9만 |
|---|
| 2026.09.14 | ₩145,201 | ₩148,091 | ₩144,598 | ₩146,475 | +0.88% | 693.9만 |
|---|
| 2026.09.11 | ₩146,931 | ₩148,433 | ₩146,167 | ₩146,569 | -0.25% | 594.4만 |
|---|
| 2026.09.10 | ₩145,671 | ₩146,422 | ₩144,450 | ₩145,577 | -0.06% | 661.1만 |
|---|
| 2026.09.09 | ₩149,774 | ₩149,922 | ₩146,690 | ₩146,703 | -2.05% | 910.1만 |
|---|
| 2026.09.08 | ₩150,941 | ₩151,685 | ₩149,208 | ₩151,075 | +0.09% | 695.8만 |
|---|
| 2026.09.04 | ₩150,686 | ₩152,081 | ₩150,150 | ₩151,853 | +0.77% | 718.3만 |
|---|
| 2026.09.03 | ₩148,031 | ₩150,270 | ₩147,065 | ₩149,935 | +1.29% | 860.5만 |
|---|
| 2026.09.02 | ₩150,887 | ₩151,625 | ₩149,559 | ₩149,935 | -0.63% | 687.5만 |
|---|
| 2026.09.01 | ₩150,424 | ₩152,677 | ₩150,278 | ₩151,330 | +0.60% | 986.5만 |
|---|
| 2026.08.31 | ₩156,452 | ₩156,663 | ₩152,778 | ₩152,899 | -2.27% | 934만 |
|---|
| 2026.08.28 | ₩156,975 | ₩160,596 | ₩156,694 | ₩159,443 | +1.57% | 967.2만 |
|---|
| 2026.08.27 | ₩157,552 | ₩158,088 | ₩154,333 | ₩155,969 | -1.00% | 1437.2만 |
|---|
| 2026.08.26 | ₩160,033 | ₩162,795 | ₩160,033 | ₩160,690 | +0.41% | 1288.2만 |
|---|
| 2026.08.25 | ₩158,155 | ₩160,220 | ₩157,310 | ₩160,167 | +1.27% | 1575.1만 |
|---|
| 2026.08.24 | ₩156,761 | ₩161,548 | ₩156,090 | ₩158,866 | +1.34% | 2393.4만 |
|---|
| 2026.08.21 | ₩168,092 | ₩168,655 | ₩159,885 | ₩160,033 | -4.79% | 3255.1만 |
|---|
| 2026.08.20 | ₩165,571 | ₩175,159 | ₩163,439 | ₩175,038 | +5.72% | 2810.2만 |
|---|
| 2026.08.19 | ₩171,337 | ₩173,657 | ₩171,029 | ₩172,852 | +0.88% | 1164.6만 |
|---|
| 2026.08.18 | ₩171,324 | ₩172,705 | ₩169,419 | ₩171,847 | +0.31% | 1281만 |
|---|
| 2026.08.17 | ₩168,963 | ₩169,218 | ₩165,598 | ₩167,234 | -1.02% | 889.5만 |
|---|
| 2026.08.14 | ₩164,659 | ₩167,569 | ₩164,069 | ₩166,027 | +0.83% | 822.2만 |
|---|
| 2026.08.13 | ₩165,631 | ₩166,657 | ₩162,862 | ₩163,814 | -1.10% | 1158.4만 |
|---|
| 2026.08.12 | ₩168,065 | ₩168,635 | ₩165,879 | ₩167,918 | -0.09% | 923.2만 |
|---|
| 2026.08.11 | ₩173,241 | ₩173,241 | ₩171,190 | ₩171,444 | -1.04% | 678.4만 |
|---|
| 2026.08.10 | ₩172,477 | ₩177,774 | ₩171,806 | ₩177,438 | +2.88% | 944.9만 |
|---|
| 2026.08.07 | ₩171,122 | ₩172,477 | ₩169,057 | ₩172,195 | +0.63% | 606.2만 |
|---|
| 2026.08.06 | ₩170,009 | ₩170,586 | ₩168,373 | ₩170,050 | +0.02% | 490만 |
|---|
| 2026.08.05 | ₩175,199 | ₩175,655 | ₩171,940 | ₩172,356 | -1.62% | 955.4만 |
|---|
| 2026.08.04 | ₩169,044 | ₩173,818 | ₩168,675 | ₩172,973 | +2.32% | 1075.6만 |
|---|
| 2026.08.03 | ₩169,768 | ₩173,657 | ₩169,017 | ₩170,707 | +0.55% | 1460.4만 |
|---|
| 2026.07.31 | ₩161,065 | ₩164,384 | ₩159,872 | ₩163,935 | +1.78% | 1703.1만 |
|---|
| 2026.07.30 | ₩152,872 | ₩155,996 | ₩151,450 | ₩155,983 | +2.04% | 792.1만 |
|---|
| 2026.07.29 | ₩153,824 | ₩157,780 | ₩152,785 | ₩154,253 | +0.28% | 906.6만 |
|---|
| 2026.07.28 | ₩153,824 | ₩155,540 | ₩152,268 | ₩154,467 | +0.42% | 642.7만 |
|---|
| 2026.07.27 | ₩153,033 | ₩154,240 | ₩151,008 | ₩154,213 | +0.77% | 923.3만 |
|---|
| 2026.07.24 | ₩151,249 | ₩151,973 | ₩149,739 | ₩150,377 | -0.58% | 694.3만 |
|---|
| 2026.07.23 | ₩155,232 | ₩156,103 | ₩151,665 | ₩152,952 | -1.47% | 850만 |
|---|
| 2026.07.22 | ₩155,855 | ₩156,667 | ₩154,400 | ₩156,305 | +0.29% | 708.6만 |
|---|
| 2026.07.21 | ₩159,121 | ₩160,180 | ₩157,766 | ₩158,195 | -0.58% | 933.8만 |
|---|
| 2026.07.20 | ₩159,456 | ₩163,405 | ₩158,055 | ₩161,374 | +1.20% | 1475.1만 |
|---|
| 2026.07.17 | ₩153,743 | ₩155,460 | ₩152,791 | ₩154,172 | +0.28% | 1128.2만 |
|---|
| 2026.07.16 | ₩158,873 | ₩160,830 | ₩157,451 | ₩157,552 | -0.83% | 965.4만 |
|---|
| 2026.07.15 | ₩157,431 | ₩162,554 | ₩157,096 | ₩157,820 | +0.25% | 2023.3만 |
|---|
| 2026.07.14 | ₩151,464 | ₩152,000 | ₩149,157 | ₩150,619 | -0.56% | 827.2만 |
|---|
| 2026.07.13 | ₩151,336 | ₩153,140 | ₩149,948 | ₩150,659 | -0.45% | 956만 |
|---|
| 2026.07.10 | ₩151,853 | ₩154,990 | ₩150,203 | ₩150,632 | -0.80% | 1616.2만 |
|---|
| 2026.07.09 | ₩146,328 | ₩150,418 | ₩145,966 | ₩149,037 | +1.85% | 1411.1만 |
|---|
| 2026.07.08 | ₩144,289 | ₩147,266 | ₩141,675 | ₩146,140 | +1.28% | 3886.9만 |
|---|
| 2026.07.07 | ₩131,148 | ₩133,749 | ₩130,598 | ₩131,604 | +0.35% | 1020.4만 |
|---|
| 2026.07.06 | ₩130,625 | ₩131,456 | ₩129,230 | ₩131,295 | +0.51% | 894.8만 |
|---|
| 2026.07.02 | ₩129,928 | ₩131,349 | ₩127,648 | ₩128,922 | -0.77% | 1174.5만 |
|---|
| 2026.07.01 | ₩128,198 | ₩133,374 | ₩128,104 | ₩131,403 | +2.50% | 1188.9만 |
|---|
| 2026.06.30 | ₩127,380 | ₩130,021 | ₩126,535 | ₩128,707 | +1.04% | 1181.6만 |
|---|
| 2026.06.29 | ₩128,922 | ₩130,705 | ₩126,589 | ₩128,077 | -0.66% | 2107.9만 |
|---|
| 2026.06.26 | ₩123,370 | ₩128,359 | ₩123,357 | ₩127,138 | +3.05% | 1830.8만 |
|---|
| 2026.06.25 | ₩130,980 | ₩131,550 | ₩127,004 | ₩127,487 | -2.67% | 2024.8만 |
|---|
| 2026.06.24 | ₩135,774 | ₩136,337 | ₩132,891 | ₩133,830 | -1.43% | 1533.4만 |
|---|
| 2026.06.23 | ₩137,290 | ₩138,845 | ₩136,552 | ₩137,585 | +0.21% | 1133.6만 |
|---|
| 2026.06.22 | ₩140,926 | ₩142,855 | ₩139,341 | ₩140,763 | -0.12% | 1322.1만 |
|---|
| 2026.06.18 | ₩142,794 | ₩143,981 | ₩141,487 | ₩143,619 | +0.58% | 1460.3만 |
|---|
| 2026.06.17 | ₩146,851 | ₩148,286 | ₩143,994 | ₩144,075 | -1.89% | 1328.1만 |
|---|
| 2026.06.16 | ₩146,609 | ₩149,184 | ₩146,234 | ₩148,809 | +1.50% | 1412.8만 |
|---|
| 2026.06.15 | ₩151,075 | ₩152,630 | ₩150,337 | ₩150,927 | -0.10% | 1042.6만 |
|---|
| 2026.06.12 | ₩150,954 | ₩151,289 | ₩148,809 | ₩151,289 | +0.22% | 815.8만 |
|---|
| 2026.06.11 | ₩148,681 | ₩151,289 | ₩147,052 | ₩151,115 | +1.64% | 1640.4만 |
|---|
| 2026.06.10 | ₩155,554 | ₩158,477 | ₩154,709 | ₩154,722 | -0.53% | 1088.1만 |
|---|
| 2026.06.09 | ₩162,661 | ₩164,163 | ₩158,732 | ₩160,515 | -1.32% | 1187.1만 |
|---|
| 2026.06.08 | ₩163,278 | ₩164,082 | ₩160,395 | ₩161,011 | -1.39% | 949.3만 |
|---|
| 2026.06.05 | ₩167,636 | ₩167,931 | ₩161,534 | ₩162,339 | -3.16% | 1289.1만 |
|---|
| 2026.06.04 | ₩169,795 | ₩171,873 | ₩168,883 | ₩168,896 | -0.53% | 692.8만 |
|---|
| 2026.06.03 | ₩172,665 | ₩172,839 | ₩170,076 | ₩170,586 | -1.20% | 864.6만 |
|---|
| 2026.06.02 | ₩177,345 | ₩179,812 | ₩175,025 | ₩175,427 | -1.08% | 1535.5만 |
|---|
| 2026.06.01 | ₩166,550 | ₩169,433 | ₩166,268 | ₩168,159 | +0.97% | 929.8만 |
|---|
| 2026.05.29 | ₩166,805 | ₩167,676 | ₩165,517 | ₩166,577 | -0.14% | 1250.4만 |
|---|
| 2026.05.28 | ₩167,247 | ₩169,728 | ₩165,665 | ₩169,178 | +1.15% | 1154.1만 |
|---|
| 2026.05.27 | ₩169,393 | ₩172,986 | ₩169,299 | ₩171,324 | +1.14% | 827.3만 |
|---|
| 2026.05.26 | ₩174,462 | ₩174,649 | ₩173,087 | ₩173,617 | -0.48% | 559.9만 |
|---|
| 2026.05.22 | ₩170,204 | ₩175,333 | ₩170,204 | ₩174,327 | +2.42% | 1186.8만 |
|---|
| 2026.05.21 | ₩173,724 | ₩176,681 | ₩171,766 | ₩176,299 | +1.48% | 1262.2만 |
|---|
| 2026.05.20 | ₩182,186 | ₩182,226 | ₩177,988 | ₩180,322 | -1.02% | 703.5만 |
|---|
| 2026.05.19 | ₩181,495 | ₩183,419 | ₩180,751 | ₩181,891 | +0.22% | 1108.4만 |
|---|
| 2026.05.18 | ₩179,618 | ₩180,871 | ₩177,774 | ₩178,699 | -0.51% | 1037.9만 |
|---|
| 2026.05.15 | ₩182,212 | ₩182,212 | ₩176,942 | ₩177,801 | -2.42% | 1798.5만 |
|---|
| 2026.05.14 | ₩189,051 | ₩193,074 | ₩185,873 | ₩189,239 | +0.10% | 1942.2만 |
|---|
| 2026.05.13 | ₩177,090 | ₩196,950 | ₩174,770 | ₩195,528 | +10.41% | 4021.5만 |
|---|
| 2026.05.12 | ₩183,030 | ₩183,674 | ₩179,450 | ₩180,737 | -1.25% | 1612.9만 |
|---|
| 2026.05.11 | ₩184,599 | ₩186,195 | ₩182,668 | ₩184,117 | -0.26% | 985.9만 |
|---|
| 2026.05.08 | ₩190,486 | ₩192,833 | ₩186,892 | ₩187,818 | -1.40% | 1006.2만 |
|---|
| 2026.05.07 | ₩192,786 | ₩193,034 | ₩188,327 | ₩189,078 | -1.92% | 1069.9만 |
|---|
| 2026.05.06 | ₩184,123 | ₩190,687 | ₩183,366 | ₩189,668 | +3.01% | 1695.9만 |
|---|
| 2026.05.05 | ₩180,529 | ₩180,657 | ₩177,237 | ₩177,358 | -1.76% | 691.9만 |
|---|
| 2026.05.04 | ₩179,664 | ₩182,528 | ₩178,699 | ₩178,712 | -0.53% | 831.7만 |
|---|
| 2026.05.01 | ₩176,681 | ₩178,551 | ₩176,151 | ₩176,339 | -0.19% | 619.9만 |
|---|
| 2026.04.30 | ₩174,529 | ₩177,868 | ₩173,456 | ₩176,848 | +1.33% | 741.7만 |
|---|
| 2026.04.29 | ₩176,942 | ₩177,050 | ₩174,274 | ₩174,904 | -1.15% | 638.6만 |
|---|
| 2026.04.28 | ₩173,657 | ₩175,561 | ₩172,919 | ₩175,467 | +1.04% | 608.8만 |
|---|
| 2026.04.27 | ₩178,350 | ₩178,893 | ₩177,130 | ₩177,707 | -0.36% | 646.2만 |
|---|
| 2026.04.24 | ₩179,262 | ₩182,641 | ₩178,350 | ₩182,132 | +1.60% | 904.7만 |
|---|
| 2026.04.23 | ₩179,396 | ₩179,557 | ₩173,811 | ₩176,607 | -1.55% | 1075만 |
|---|
| 2026.04.22 | ₩183,594 | ₩184,157 | ₩181,542 | ₩182,936 | -0.36% | 925.8만 |
|---|
| 2026.04.21 | ₩186,731 | ₩186,731 | ₩180,308 | ₩181,542 | -2.78% | 1138.8만 |
|---|
| 2026.04.20 | ₩188,361 | ₩188,984 | ₩186,226 | ₩187,965 | -0.21% | 782.3만 |
|---|
| 2026.04.17 | ₩189,279 | ₩192,806 | ₩187,576 | ₩189,092 | -0.10% | 1288.7만 |
|---|
| 2026.04.16 | ₩184,787 | ₩188,944 | ₩182,018 | ₩185,846 | +0.57% | 1712.2만 |
|---|
| 2026.04.15 | ₩177,948 | ₩179,155 | ₩176,165 | ₩178,726 | +0.44% | 875만 |
|---|
| 2026.04.14 | ₩172,276 | ₩178,189 | ₩172,276 | ₩176,138 | +2.24% | 1171.9만 |
|---|
| 2026.04.13 | ₩168,950 | ₩171,766 | ₩168,360 | ₩171,659 | +1.60% | 555만 |
|---|
| 2026.04.10 | ₩173,167 | ₩174,006 | ₩170,372 | ₩170,747 | -1.40% | 935.6만 |
|---|
| 2026.04.09 | ₩166,979 | ₩171,350 | ₩166,228 | ₩171,216 | +2.54% | 1001.5만 |
|---|
| 2026.04.08 | ₩171,793 | ₩173,442 | ₩167,435 | ₩168,052 | -2.18% | 1763.8만 |
|---|
| 2026.04.07 | ₩162,460 | ₩163,573 | ₩158,142 | ₩160,542 | -1.18% | 1087.9만 |
|---|
| 2026.04.06 | ₩163,667 | ₩165,812 | ₩163,197 | ₩164,015 | +0.21% | 398.8만 |
|---|
| 2026.04.02 | ₩161,280 | ₩164,737 | ₩161,105 | ₩163,667 | +1.48% | 883만 |
|---|
| 2026.04.01 | ₩168,266 | ₩169,486 | ₩165,101 | ₩165,919 | -1.39% | 1029.7만 |
|---|
| 2026.03.31 | ₩163,586 | ₩168,668 | ₩162,768 | ₩168,239 | +2.84% | 948.6만 |
|---|
| 2026.03.30 | ₩165,316 | ₩165,987 | ₩162,996 | ₩163,573 | -1.05% | 722.7만 |
|---|
| 2026.03.27 | ₩166,241 | ₩166,872 | ₩163,908 | ₩164,525 | -1.03% | 810.5만 |
|---|
| 2026.03.26 | ₩169,929 | ₩170,372 | ₩167,073 | ₩168,172 | -1.03% | 924만 |
|---|
| 2026.03.25 | ₩173,630 | ₩175,199 | ₩172,101 | ₩174,153 | +0.30% | 1284.3만 |
|---|
| 2026.03.24 | ₩166,764 | ₩168,628 | ₩166,174 | ₩168,266 | +0.90% | 851.6만 |
|---|
| 2026.03.23 | ₩165,262 | ₩170,667 | ₩165,075 | ₩169,044 | +2.29% | 1558.4만 |
|---|
| 2026.03.20 | ₩168,581 | ₩169,607 | ₩163,720 | ₩164,149 | -2.63% | 1547.9만 |
|---|
| 2026.03.19 | ₩164,967 | ₩170,197 | ₩162,473 | ₩167,488 | +1.53% | 3344.1만 |
|---|
| 2026.03.18 | ₩185,652 | ₩186,611 | ₩180,187 | ₩180,268 | -2.90% | 1715.9만 |
|---|
| 2026.03.17 | ₩184,888 | ₩185,350 | ₩182,333 | ₩183,138 | -0.95% | 1000.6만 |
|---|
| 2026.03.16 | ₩186,128 | ₩186,128 | ₩183,044 | ₩183,325 | -1.51% | 997.2만 |
|---|
| 2026.03.13 | ₩182,467 | ₩183,982 | ₩180,630 | ₩181,314 | -0.63% | 643.8만 |
|---|
| 2026.03.12 | ₩181,542 | ₩182,373 | ₩178,954 | ₩179,960 | -0.87% | 759.2만 |
|---|
| 2026.03.11 | ₩181,797 | ₩183,366 | ₩180,791 | ₩182,762 | +0.53% | 668.5만 |
|---|
| 2026.03.10 | ₩181,984 | ₩186,691 | ₩180,442 | ₩183,513 | +0.84% | 1526.4만 |
|---|
| 2026.03.09 | ₩174,649 | ₩178,230 | ₩172,383 | ₩177,868 | +1.84% | 1007.2만 |
|---|
| 2026.03.06 | ₩173,389 | ₩177,586 | ₩172,718 | ₩175,387 | +1.15% | 1095.7만 |
|---|
| 2026.03.05 | ₩173,925 | ₩176,520 | ₩172,450 | ₩174,797 | +0.50% | 1861.3만 |
|---|
| 2026.03.04 | ₩181,012 | ₩181,189 | ₩177,975 | ₩178,712 | -1.27% | 1429.4만 |
|---|
| 2026.03.03 | ₩182,883 | ₩183,822 | ₩178,887 | ₩181,823 | -0.58% | 1847.7만 |
|---|
| 2026.03.02 | ₩186,651 | ₩191,760 | ₩186,470 | ₩191,170 | +2.42% | 942.8만 |
|---|
| 2026.02.27 | ₩195,059 | ₩196,319 | ₩192,203 | ₩193,249 | -0.93% | 978만 |
|---|
| 2026.02.26 | ₩198,941 | ₩199,886 | ₩195,247 | ₩198,532 | -0.21% | 1025.6만 |
|---|
| 2026.02.25 | ₩204,902 | ₩205,907 | ₩202,436 | ₩204,204 | -0.34% | 581.3만 |
|---|
| 2026.02.24 | ₩203,963 | ₩206,149 | ₩202,354 | ₩205,317 | +0.66% | 665.5만 |
|---|
| 2026.02.23 | ₩208,522 | ₩209,635 | ₩204,593 | ₩204,875 | -1.75% | 675.1만 |
|---|
| 2026.02.20 | ₩202,287 | ₩208,509 | ₩201,724 | ₩207,114 | +2.39% | 875.9만 |
|---|
| 2026.02.19 | ₩208,154 | ₩208,522 | ₩205,371 | ₩206,873 | -0.62% | 658.3만 |
|---|
| 2026.02.18 | ₩210,373 | ₩211,204 | ₩208,616 | ₩208,884 | -0.71% | 450.7만 |
|---|
| 2026.02.17 | ₩209,696 | ₩212,049 | ₩205,787 | ₩208,429 | -0.60% | 680.4만 |
|---|
| 2026.02.13 | ₩204,975 | ₩212,022 | ₩204,975 | ₩208,831 | +1.88% | 1604.6만 |
|---|
| 2026.02.12 | ₩218,741 | ₩219,076 | ₩210,480 | ₩212,854 | -2.69% | 1145.8만 |
|---|
| 2026.02.11 | ₩220,041 | ₩221,530 | ₩216,407 | ₩220,350 | +0.14% | 875.7만 |
|---|
| 2026.02.10 | ₩219,572 | ₩225,627 | ₩217,641 | ₩223,287 | +1.69% | 1099만 |
|---|
| 2026.02.09 | ₩217,091 | ₩221,302 | ₩215,750 | ₩218,580 | +0.69% | 726.1만 |
|---|
| 2026.02.06 | ₩215,174 | ₩218,392 | ₩213,886 | ₩217,923 | +1.28% | 1097.2만 |
|---|
| 2026.02.05 | ₩216,086 | ₩216,528 | ₩210,145 | ₩211,553 | -2.10% | 1093.7만 |
|---|
| 2026.02.04 | ₩217,681 | ₩218,379 | ₩210,239 | ₩213,404 | -1.97% | 1185.1만 |
|---|
| 2026.02.03 | ₩219,760 | ₩221,731 | ₩215,375 | ₩219,451 | -0.14% | 1006.7만 |
|---|
| 2026.02.02 | ₩225,258 | ₩227,377 | ₩224,400 | ₩225,808 | +0.24% | 655.2만 |
|---|
| 2026.01.30 | ₩231,587 | ₩233,331 | ₩227,256 | ₩227,377 | -1.82% | 1084.6만 |
|---|
| 2026.01.29 | ₩239,150 | ₩242,382 | ₩230,112 | ₩233,666 | -2.29% | 1206.3만 |
|---|
| 2026.01.28 | ₩236,348 | ₩238,520 | ₩234,085 | ₩235,557 | -0.33% | 900.2만 |
|---|
| 2026.01.27 | ₩233,398 | ₩236,629 | ₩230,945 | ₩231,614 | -0.76% | 893.1만 |
|---|
| 2026.01.26 | ₩227,685 | ₩231,976 | ₩226,196 | ₩229,804 | +0.93% | 1016.6만 |
|---|
| 2026.01.23 | ₩235,255 | ₩235,489 | ₩230,568 | ₩232,298 | -1.26% | 1306.4만 |
|---|
| 2026.01.22 | ₩236,589 | ₩242,851 | ₩234,363 | ₩237,595 | +0.43% | 3203.1만 |
|---|
| 2026.01.21 | ₩224,715 | ₩227,786 | ₩222,147 | ₩226,183 | +0.65% | 1171.4만 |
|---|
| 2026.01.20 | ₩217,011 | ₩222,837 | ₩216,810 | ₩217,762 | +0.35% | 988.5만 |
|---|
| 2026.01.16 | ₩227,672 | ₩227,765 | ₩219,244 | ₩221,798 | -2.58% | 1859.8만 |
|---|
| 2026.01.15 | ₩227,491 | ₩232,392 | ₩224,400 | ₩229,214 | +0.76% | 1260.7만 |
|---|
| 2026.01.14 | ₩230,072 | ₩231,721 | ₩227,759 | ₩227,832 | -0.97% | 1747.5만 |
|---|
| 2026.01.13 | ₩221,932 | ₩228,878 | ₩221,141 | ₩223,957 | +0.91% | 1885만 |
|---|
| 2026.01.12 | ₩211,164 | ₩224,869 | ₩211,164 | ₩223,018 | +5.61% | 3537.9만 |
|---|
| 2026.01.09 | ₩202,931 | ₩203,252 | ₩199,162 | ₩202,434 | -0.24% | 1143.8만 |
|---|
| 2026.01.08 | ₩195,910 | ₩208,241 | ₩194,804 | ₩207,141 | +5.73% | 2098.2만 |
|---|
| 2026.01.07 | ₩198,975 | ₩198,975 | ₩196,601 | ₩196,789 | -1.10% | 1261.3만 |
|---|
| 2026.01.06 | ₩208,147 | ₩208,978 | ₩202,300 | ₩202,354 | -2.78% | 1299.8만 |
|---|
| 2026.01.05 | ₩208,891 | ₩209,930 | ₩204,057 | ₩209,542 | +0.31% | 1474.4만 |
|---|
| 2026.01.02 | ₩204,660 | ₩210,065 | ₩203,562 | ₩208,844 | +2.04% | 1577.8만 |
|---|
| 2025.12.31 | ₩196,708 | ₩197,620 | ₩195,300 | ₩196,561 | -0.07% | 611.6만 |
|---|
| 2025.12.30 | ₩199,591 | ₩199,940 | ₩197,593 | ₩197,607 | -0.99% | 683.2만 |
|---|
| 2025.12.29 | ₩198,090 | ₩199,471 | ₩197,406 | ₩199,122 | +0.52% | 890만 |
|---|
| 2025.12.26 | ₩201,536 | ₩205,143 | ₩201,227 | ₩204,151 | +1.30% | 603.7만 |
|---|
| 2025.12.24 | ₩201,817 | ₩202,206 | ₩201,037 | ₩201,227 | -0.29% | 327.4만 |
|---|
| 2025.12.23 | ₩201,918 | ₩202,890 | ₩200,168 | ₩202,796 | +0.43% | 537.3만 |
|---|
| 2025.12.22 | ₩201,690 | ₩203,588 | ₩199,967 | ₩202,434 | +0.37% | 677.9만 |
|---|
| 2025.12.19 | ₩199,819 | ₩203,118 | ₩199,645 | ₩200,865 | +0.52% | 900.4만 |
|---|
| 2025.12.18 | ₩199,337 | ₩200,074 | ₩197,280 | ₩197,553 | -0.89% | 659.7만 |
|---|
| 2025.12.17 | ₩201,952 | ₩203,011 | ₩196,789 | ₩197,245 | -2.33% | 827.1만 |
|---|
| 2025.12.16 | ₩199,739 | ₩201,107 | ₩197,808 | ₩200,195 | +0.23% | 905.2만 |
|---|
| 2025.12.15 | ₩205,411 | ₩205,445 | ₩200,584 | ₩201,268 | -2.02% | 1123.3만 |
|---|
| 2025.12.12 | ₩211,560 | ₩213,149 | ₩206,243 | ₩208,764 | -1.32% | 670.8만 |
|---|
| 2025.12.11 | ₩208,053 | ₩210,601 | ₩205,653 | ₩210,400 | +1.13% | 817.1만 |
|---|
| 2025.12.10 | ₩214,074 | ₩215,549 | ₩211,204 | ₩212,974 | -0.51% | 1092.9만 |
|---|
| 2025.12.09 | ₩207,101 | ₩209,997 | ₩206,913 | ₩209,139 | +0.98% | 645.8만 |
|---|
| 2025.12.08 | ₩211,298 | ₩212,867 | ₩209,747 | ₩212,049 | +0.36% | 734.2만 |
|---|
| 2025.12.05 | ₩213,417 | ₩213,873 | ₩211,446 | ₩212,304 | -0.52% | 627.7만 |
|---|
| 2025.12.04 | ₩212,237 | ₩212,948 | ₩209,743 | ₩211,124 | -0.52% | 666.6만 |
|---|
| 2025.12.03 | ₩211,070 | ₩212,485 | ₩209,904 | ₩211,982 | +0.43% | 696.8만 |
|---|
| 2025.12.02 | ₩216,166 | ₩216,877 | ₩213,377 | ₩216,072 | -0.04% | 987.9만 |
|---|
| 2025.12.01 | ₩215,227 | ₩221,061 | ₩213,766 | ₩220,269 | +2.34% | 1532.1만 |
|---|
| 2025.11.28 | ₩209,407 | ₩212,800 | ₩208,764 | ₩210,936 | +0.73% | 718.6만 |
|---|
| 2025.11.26 | ₩213,343 | ₩216,515 | ₩201,147 | ₩211,338 | -0.94% | 2145.3만 |
|---|
| 2025.11.25 | ₩221,530 | ₩223,099 | ₩209,394 | ₩210,547 | -4.96% | 2709.8만 |
|---|
| 2025.11.24 | ₩214,557 | ₩216,568 | ₩212,814 | ₩215,536 | +0.46% | 2179.7만 |
|---|
| 2025.11.21 | ₩203,802 | ₩209,032 | ₩199,323 | ₩205,076 | +0.63% | 1624.1만 |
|---|
| 2025.11.20 | ₩213,216 | ₩216,421 | ₩205,170 | ₩205,545 | -3.60% | 1346.7만 |
|---|
| 2025.11.19 | ₩213,652 | ₩215,858 | ₩211,930 | ₩213,068 | -0.27% | 795만 |
|---|
| 2025.11.18 | ₩210,950 | ₩216,273 | ₩210,132 | ₩214,181 | +1.53% | 1243.9만 |
|---|
| 2025.11.17 | ₩211,848 | ₩215,931 | ₩210,400 | ₩211,486 | -0.17% | 1691.1만 |
|---|
| 2025.11.14 | ₩210,453 | ₩218,070 | ₩203,534 | ₩206,243 | -2.00% | 3399.1만 |
|---|
| 2025.11.13 | ₩219,921 | ₩219,921 | ₩212,545 | ₩214,342 | -2.54% | 1721.3만 |
|---|
| 2025.11.12 | ₩215,871 | ₩216,153 | ₩209,461 | ₩211,754 | -1.91% | 1392.1만 |
|---|
| 2025.11.11 | ₩220,712 | ₩222,039 | ₩214,771 | ₩215,630 | -2.30% | 1135.4만 |
|---|
| 2025.11.10 | ₩224,775 | ₩225,285 | ₩219,438 | ₩222,455 | -1.03% | 934.9만 |
|---|
| 2025.11.07 | ₩218,526 | ₩223,112 | ₩216,187 | ₩223,059 | +2.07% | 1158.1만 |
|---|
| 2025.11.06 | ₩226,626 | ₩228,704 | ₩221,959 | ₩224,762 | -0.82% | 1243.9만 |
|---|
| 2025.11.05 | ₩220,457 | ₩223,783 | ₩219,384 | ₩221,020 | +0.26% | 863.1만 |
|---|
| 2025.11.04 | ₩218,043 | ₩223,273 | ₩217,507 | ₩220,323 | +1.05% | 969.3만 |
|---|
| 2025.11.03 | ₩225,700 | ₩226,545 | ₩222,039 | ₩224,869 | -0.37% | 970.2만 |
|---|
| 2025.10.31 | ₩228,677 | ₩229,911 | ₩225,446 | ₩228,543 | -0.06% | 1318.1만 |
|---|
| 2025.10.30 | ₩233,760 | ₩236,522 | ₩233,036 | ₩233,237 | -0.22% | 1075.6만 |
|---|
| 2025.10.29 | ₩241,772 | ₩244,729 | ₩238,815 | ₩241,336 | -0.18% | 1206.9만 |
|---|
| 2025.10.28 | ₩237,997 | ₩240,545 | ₩234,993 | ₩236,978 | -0.43% | 1190.7만 |
|---|
| 2025.10.27 | ₩241,028 | ₩241,376 | ₩238,185 | ₩240,639 | -0.16% | 1258.1만 |
|---|
| 2025.10.24 | ₩233,867 | ₩236,603 | ₩232,475 | ₩234,269 | +0.17% | 1184.1만 |
|---|
| 2025.10.23 | ₩226,585 | ₩232,311 | ₩225,710 | ₩230,514 | +1.73% | 1279.2만 |
|---|
| 2025.10.22 | ₩223,944 | ₩227,524 | ₩219,358 | ₩222,415 | -0.68% | 1501.7만 |
|---|
| 2025.10.21 | ₩228,664 | ₩229,227 | ₩223,166 | ₩223,501 | -2.26% | 1566.3만 |
|---|
| 2025.10.20 | ₩224,333 | ₩234,631 | ₩222,321 | ₩232,620 | +3.69% | 2012.1만 |
|---|
| 2025.10.17 | ₩216,917 | ₩226,760 | ₩216,099 | ₩224,011 | +3.27% | 1776.6만 |
|---|
| 2025.10.16 | ₩223,300 | ₩225,687 | ₩220,538 | ₩221,382 | -0.86% | 1098만 |
|---|
| 2025.10.15 | ₩225,379 | ₩225,419 | ₩220,725 | ₩222,482 | -1.29% | 1533.7만 |
|---|
| 2025.10.14 | ₩214,624 | ₩223,273 | ₩214,557 | ₩218,392 | +1.76% | 1858.3만 |
|---|
| 2025.10.13 | ₩224,990 | ₩226,344 | ₩221,302 | ₩223,689 | -0.58% | 2570.3만 |
|---|
| 2025.10.10 | ₩228,007 | ₩231,896 | ₩210,869 | ₩213,229 | -6.48% | 5029.7만 |
|---|
