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 | ₩146,077 | ₩149,510 | ₩145,862 | ₩149,376 | +2.26% | 1232.6만 |
| 2026.10.08 | ₩145,197 | ₩146,720 | ₩140,497 | ₩141,771 | -2.36% | 1158만 |
| 2026.10.07 | ₩143,186 | ₩144,078 | ₩142,522 | ₩143,515 | +0.23% | 719.3만 |
| 2026.10.06 | ₩147,753 | ₩147,753 | ₩144,924 | ₩146,546 | -0.82% | 738만 |
| 2026.10.05 | ₩144,118 | ₩149,416 | ₩144,118 | ₩148,612 | +3.12% | 1007.1만 |
| 2026.10.02 | ₩142,683 | ₩143,488 | ₩140,832 | ₩141,972 | -0.50% | 787.3만 |
| 2026.10.01 | ₩144,869 | ₩147,002 | ₩143,112 | ₩144,118 | -0.52% | 717.7만 |
| 2026.09.30 | ₩145,661 | ₩146,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,239 |
| -0.98% |
| 645.6만 |
| 2026.09.29 | ₩145,017 | ₩145,889 | ₩144,051 | ₩144,507 | -0.35% | 583.3만 |
|---|
| 2026.09.28 | ₩147,056 | ₩147,700 | ₩145,875 | ₩145,875 | -0.80% | 587.6만 |
|---|
| 2026.09.25 | ₩149,068 | ₩149,182 | ₩146,948 | ₩147,190 | -1.26% | 592.7만 |
|---|
| 2026.09.24 | ₩149,698 | ₩150,194 | ₩147,700 | ₩148,384 | -0.88% | 745.4만 |
|---|
| 2026.09.23 | ₩150,221 | ₩150,597 | ₩148,331 | ₩148,612 | -1.07% | 1222.4만 |
|---|
| 2026.09.22 | ₩161,152 | ₩161,488 | ₩155,667 | ₩156,002 | -3.20% | 1478.6만 |
|---|
| 2026.09.21 | ₩154,406 | ₩155,854 | ₩152,032 | ₩155,251 | +0.55% | 954.1만 |
|---|
| 2026.09.18 | ₩148,866 | ₩152,595 | ₩148,679 | ₩151,884 | +2.03% | 1325.1만 |
|---|
| 2026.09.17 | ₩144,809 | ₩146,385 | ₩143,931 | ₩145,580 | +0.53% | 872.6만 |
|---|
| 2026.09.16 | ₩145,661 | ₩145,701 | ₩143,032 | ₩143,877 | -1.22% | 734.6만 |
|---|
| 2026.09.15 | ₩147,217 | ₩149,215 | ₩146,573 | ₩146,653 | -0.38% | 776.9만 |
|---|
| 2026.09.14 | ₩145,232 | ₩148,122 | ₩144,628 | ₩146,506 | +0.88% | 693.9만 |
|---|
| 2026.09.11 | ₩146,962 | ₩148,464 | ₩146,197 | ₩146,600 | -0.25% | 594.4만 |
|---|
| 2026.09.10 | ₩145,701 | ₩146,452 | ₩144,481 | ₩145,607 | -0.06% | 661.1만 |
|---|
| 2026.09.09 | ₩149,805 | ₩149,953 | ₩146,720 | ₩146,734 | -2.05% | 910.1만 |
|---|
| 2026.09.08 | ₩150,972 | ₩151,717 | ₩149,239 | ₩151,106 | +0.09% | 695.8만 |
|---|
| 2026.09.04 | ₩150,717 | ₩152,112 | ₩150,181 | ₩151,884 | +0.77% | 718.3만 |
|---|
| 2026.09.03 | ₩148,062 | ₩150,302 | ₩147,096 | ₩149,966 | +1.29% | 860.5만 |
|---|
| 2026.09.02 | ₩150,919 | ₩151,656 | ₩149,591 | ₩149,966 | -0.63% | 687.5만 |
|---|
| 2026.09.01 | ₩150,456 | ₩152,709 | ₩150,310 | ₩151,361 | +0.60% | 986.5만 |
|---|
| 2026.08.31 | ₩156,485 | ₩156,695 | ₩152,810 | ₩152,930 | -2.27% | 934만 |
|---|
| 2026.08.28 | ₩157,008 | ₩160,629 | ₩156,726 | ₩159,476 | +1.57% | 967.2만 |
|---|
| 2026.08.27 | ₩157,585 | ₩158,121 | ₩154,366 | ₩156,002 | -1.00% | 1437.2만 |
|---|
| 2026.08.26 | ₩160,066 | ₩162,829 | ₩160,066 | ₩160,723 | +0.41% | 1288.2만 |
|---|
| 2026.08.25 | ₩158,188 | ₩160,254 | ₩157,343 | ₩160,200 | +1.27% | 1575.1만 |
|---|
| 2026.08.24 | ₩156,793 | ₩161,582 | ₩156,123 | ₩158,899 | +1.34% | 2393.4만 |
|---|
| 2026.08.21 | ₩168,127 | ₩168,690 | ₩159,918 | ₩160,066 | -4.79% | 3255.1만 |
|---|
| 2026.08.20 | ₩165,605 | ₩175,195 | ₩163,473 | ₩175,075 | +5.72% | 2810.2만 |
|---|
| 2026.08.19 | ₩171,373 | ₩173,693 | ₩171,064 | ₩172,888 | +0.88% | 1164.6만 |
|---|
| 2026.08.18 | ₩171,359 | ₩172,741 | ₩169,455 | ₩171,882 | +0.31% | 1281만 |
|---|
| 2026.08.17 | ₩168,999 | ₩169,254 | ₩165,632 | ₩167,269 | -1.02% | 889.5만 |
|---|
| 2026.08.14 | ₩164,693 | ₩167,604 | ₩164,103 | ₩166,061 | +0.83% | 822.2만 |
|---|
| 2026.08.13 | ₩165,666 | ₩166,692 | ₩162,896 | ₩163,848 | -1.10% | 1158.4만 |
|---|
| 2026.08.12 | ₩168,100 | ₩168,670 | ₩165,914 | ₩167,953 | -0.09% | 923.2만 |
|---|
| 2026.08.11 | ₩173,277 | ₩173,277 | ₩171,225 | ₩171,480 | -1.04% | 678.4만 |
|---|
| 2026.08.10 | ₩172,513 | ₩177,811 | ₩171,842 | ₩177,476 | +2.88% | 944.9만 |
|---|
| 2026.08.07 | ₩171,158 | ₩172,513 | ₩169,093 | ₩172,231 | +0.63% | 606.2만 |
|---|
| 2026.08.06 | ₩170,045 | ₩170,622 | ₩168,409 | ₩170,085 | +0.02% | 490만 |
|---|
| 2026.08.05 | ₩175,236 | ₩175,692 | ₩171,976 | ₩172,392 | -1.62% | 955.4만 |
|---|
| 2026.08.04 | ₩169,079 | ₩173,854 | ₩168,710 | ₩173,009 | +2.32% | 1075.6만 |
|---|
| 2026.08.03 | ₩169,804 | ₩173,693 | ₩169,052 | ₩170,742 | +0.55% | 1460.4만 |
|---|
| 2026.07.31 | ₩161,099 | ₩164,418 | ₩159,905 | ₩163,969 | +1.78% | 1703.1만 |
|---|
| 2026.07.30 | ₩152,904 | ₩156,029 | ₩151,482 | ₩156,015 | +2.04% | 792.1만 |
|---|
| 2026.07.29 | ₩153,856 | ₩157,813 | ₩152,816 | ₩154,285 | +0.28% | 906.6만 |
|---|
| 2026.07.28 | ₩153,856 | ₩155,573 | ₩152,300 | ₩154,500 | +0.42% | 642.7만 |
|---|
| 2026.07.27 | ₩153,065 | ₩154,272 | ₩151,039 | ₩154,245 | +0.77% | 923.3만 |
|---|
| 2026.07.24 | ₩151,281 | ₩152,005 | ₩149,770 | ₩150,409 | -0.58% | 694.3만 |
|---|
| 2026.07.23 | ₩155,264 | ₩156,136 | ₩151,697 | ₩152,984 | -1.47% | 850만 |
|---|
| 2026.07.22 | ₩155,888 | ₩156,699 | ₩154,433 | ₩156,337 | +0.29% | 708.6만 |
|---|
| 2026.07.21 | ₩159,154 | ₩160,214 | ₩157,799 | ₩158,228 | -0.58% | 933.8만 |
|---|
| 2026.07.20 | ₩159,489 | ₩163,439 | ₩158,088 | ₩161,407 | +1.20% | 1475.1만 |
|---|
| 2026.07.17 | ₩153,775 | ₩155,492 | ₩152,823 | ₩154,205 | +0.28% | 1128.2만 |
|---|
| 2026.07.16 | ₩158,906 | ₩160,864 | ₩157,484 | ₩157,585 | -0.83% | 965.4만 |
|---|
| 2026.07.15 | ₩157,464 | ₩162,588 | ₩157,129 | ₩157,853 | +0.25% | 2023.3만 |
|---|
| 2026.07.14 | ₩151,495 | ₩152,032 | ₩149,188 | ₩150,650 | -0.56% | 827.2만 |
|---|
| 2026.07.13 | ₩151,368 | ₩153,172 | ₩149,980 | ₩150,691 | -0.45% | 956만 |
|---|
| 2026.07.10 | ₩151,884 | ₩155,023 | ₩150,235 | ₩150,664 | -0.80% | 1616.2만 |
|---|
| 2026.07.09 | ₩146,358 | ₩150,449 | ₩145,996 | ₩149,068 | +1.85% | 1411.1만 |
|---|
| 2026.07.08 | ₩144,320 | ₩147,297 | ₩141,704 | ₩146,171 | +1.28% | 3886.9만 |
|---|
| 2026.07.07 | ₩131,175 | ₩133,777 | ₩130,625 | ₩131,631 | +0.35% | 1020.4만 |
|---|
| 2026.07.06 | ₩130,652 | ₩131,484 | ₩129,257 | ₩131,323 | +0.51% | 894.8만 |
|---|
| 2026.07.02 | ₩129,955 | ₩131,376 | ₩127,675 | ₩128,949 | -0.77% | 1174.5만 |
|---|
| 2026.07.01 | ₩128,224 | ₩133,402 | ₩128,131 | ₩131,430 | +2.50% | 1188.9만 |
|---|
| 2026.06.30 | ₩127,406 | ₩130,049 | ₩126,561 | ₩128,734 | +1.04% | 1181.6만 |
|---|
| 2026.06.29 | ₩128,949 | ₩130,733 | ₩126,615 | ₩128,104 | -0.66% | 2107.9만 |
|---|
| 2026.06.26 | ₩123,396 | ₩128,385 | ₩123,383 | ₩127,165 | +3.05% | 1830.8만 |
|---|
| 2026.06.25 | ₩131,008 | ₩131,578 | ₩127,031 | ₩127,514 | -2.67% | 2024.8만 |
|---|
| 2026.06.24 | ₩135,803 | ₩136,366 | ₩132,919 | ₩133,858 | -1.43% | 1533.4만 |
|---|
| 2026.06.23 | ₩137,318 | ₩138,874 | ₩136,581 | ₩137,613 | +0.21% | 1133.6만 |
|---|
| 2026.06.22 | ₩140,956 | ₩142,884 | ₩139,370 | ₩140,792 | -0.12% | 1322.1만 |
|---|
| 2026.06.18 | ₩142,824 | ₩144,011 | ₩141,516 | ₩143,649 | +0.58% | 1460.3만 |
|---|
| 2026.06.17 | ₩146,881 | ₩148,317 | ₩144,024 | ₩144,105 | -1.89% | 1328.1만 |
|---|
| 2026.06.16 | ₩146,640 | ₩149,215 | ₩146,264 | ₩148,840 | +1.50% | 1412.8만 |
|---|
| 2026.06.15 | ₩151,106 | ₩152,662 | ₩150,369 | ₩150,959 | -0.10% | 1042.6만 |
|---|
| 2026.06.12 | ₩150,986 | ₩151,321 | ₩148,840 | ₩151,321 | +0.22% | 815.8만 |
|---|
| 2026.06.11 | ₩148,712 | ₩151,321 | ₩147,083 | ₩151,147 | +1.64% | 1640.4만 |
|---|
| 2026.06.10 | ₩155,586 | ₩158,510 | ₩154,741 | ₩154,755 | -0.53% | 1088.1만 |
|---|
| 2026.06.09 | ₩162,695 | ₩164,197 | ₩158,765 | ₩160,549 | -1.32% | 1187.1만 |
|---|
| 2026.06.08 | ₩163,312 | ₩164,117 | ₩160,428 | ₩161,045 | -1.39% | 949.3만 |
|---|
| 2026.06.05 | ₩167,671 | ₩167,966 | ₩161,568 | ₩162,373 | -3.16% | 1289.1만 |
|---|
| 2026.06.04 | ₩169,830 | ₩171,909 | ₩168,918 | ₩168,932 | -0.53% | 692.8만 |
|---|
| 2026.06.03 | ₩172,701 | ₩172,875 | ₩170,112 | ₩170,622 | -1.20% | 864.6만 |
|---|
| 2026.06.02 | ₩177,382 | ₩179,850 | ₩175,061 | ₩175,464 | -1.08% | 1535.5만 |
|---|
| 2026.06.01 | ₩166,584 | ₩169,468 | ₩166,303 | ₩168,194 | +0.97% | 929.8만 |
|---|
| 2026.05.29 | ₩166,839 | ₩167,711 | ₩165,552 | ₩166,611 | -0.14% | 1250.4만 |
|---|
| 2026.05.28 | ₩167,282 | ₩169,763 | ₩165,699 | ₩169,213 | +1.15% | 1154.1만 |
|---|
| 2026.05.27 | ₩169,428 | ₩173,023 | ₩169,334 | ₩171,359 | +1.14% | 827.3만 |
|---|
| 2026.05.26 | ₩174,498 | ₩174,686 | ₩173,123 | ₩173,653 | -0.48% | 559.9만 |
|---|
| 2026.05.22 | ₩170,239 | ₩175,370 | ₩170,239 | ₩174,364 | +2.42% | 1186.8만 |
|---|
| 2026.05.21 | ₩173,760 | ₩176,718 | ₩171,802 | ₩176,335 | +1.48% | 1262.2만 |
|---|
| 2026.05.20 | ₩182,224 | ₩182,264 | ₩178,025 | ₩180,359 | -1.02% | 703.5만 |
|---|
| 2026.05.19 | ₩181,533 | ₩183,458 | ₩180,788 | ₩181,929 | +0.22% | 1108.4만 |
|---|
| 2026.05.18 | ₩179,655 | ₩180,909 | ₩177,811 | ₩178,736 | -0.51% | 1037.9만 |
|---|
| 2026.05.15 | ₩182,250 | ₩182,250 | ₩176,979 | ₩177,838 | -2.42% | 1798.5만 |
|---|
| 2026.05.14 | ₩189,091 | ₩193,115 | ₩185,912 | ₩189,279 | +0.10% | 1942.2만 |
|---|
| 2026.05.13 | ₩177,127 | ₩196,991 | ₩174,806 | ₩195,569 | +10.41% | 4021.5만 |
|---|
| 2026.05.12 | ₩183,069 | ₩183,712 | ₩179,487 | ₩180,775 | -1.25% | 1612.9만 |
|---|
| 2026.05.11 | ₩184,638 | ₩186,234 | ₩182,706 | ₩184,155 | -0.26% | 985.9만 |
|---|
| 2026.05.08 | ₩190,526 | ₩192,873 | ₩186,931 | ₩187,857 | -1.40% | 1006.2만 |
|---|
| 2026.05.07 | ₩192,826 | ₩193,074 | ₩188,367 | ₩189,118 | -1.92% | 1069.9만 |
|---|
| 2026.05.06 | ₩184,162 | ₩190,727 | ₩183,404 | ₩189,708 | +3.01% | 1695.9만 |
|---|
| 2026.05.05 | ₩180,567 | ₩180,695 | ₩177,274 | ₩177,395 | -1.76% | 691.9만 |
|---|
| 2026.05.04 | ₩179,702 | ₩182,566 | ₩178,736 | ₩178,750 | -0.53% | 831.7만 |
|---|
| 2026.05.01 | ₩176,718 | ₩178,589 | ₩176,188 | ₩176,376 | -0.19% | 619.9만 |
|---|
| 2026.04.30 | ₩174,565 | ₩177,905 | ₩173,492 | ₩176,885 | +1.33% | 741.7만 |
|---|
| 2026.04.29 | ₩176,979 | ₩177,087 | ₩174,310 | ₩174,941 | -1.15% | 638.6만 |
|---|
| 2026.04.28 | ₩173,693 | ₩175,598 | ₩172,955 | ₩175,504 | +1.04% | 608.8만 |
|---|
| 2026.04.27 | ₩178,388 | ₩178,931 | ₩177,167 | ₩177,744 | -0.36% | 646.2만 |
|---|
| 2026.04.24 | ₩179,300 | ₩182,680 | ₩178,388 | ₩182,170 | +1.60% | 904.7만 |
|---|
| 2026.04.23 | ₩179,434 | ₩179,595 | ₩173,847 | ₩176,644 | -1.55% | 1075만 |
|---|
| 2026.04.22 | ₩183,632 | ₩184,195 | ₩181,580 | ₩182,975 | -0.36% | 925.8만 |
|---|
| 2026.04.21 | ₩186,770 | ₩186,770 | ₩180,346 | ₩181,580 | -2.78% | 1138.8만 |
|---|
| 2026.04.20 | ₩188,400 | ₩189,024 | ₩186,265 | ₩188,004 | -0.21% | 782.3만 |
|---|
| 2026.04.17 | ₩189,319 | ₩192,846 | ₩187,615 | ₩189,131 | -0.10% | 1288.7만 |
|---|
| 2026.04.16 | ₩184,826 | ₩188,984 | ₩182,056 | ₩185,885 | +0.57% | 1712.2만 |
|---|
| 2026.04.15 | ₩177,985 | ₩179,192 | ₩176,201 | ₩178,763 | +0.44% | 875만 |
|---|
| 2026.04.14 | ₩172,312 | ₩178,227 | ₩172,312 | ₩176,175 | +2.24% | 1171.9만 |
|---|
| 2026.04.13 | ₩168,985 | ₩171,802 | ₩168,395 | ₩171,695 | +1.60% | 555만 |
|---|
| 2026.04.10 | ₩173,204 | ₩174,042 | ₩170,407 | ₩170,783 | -1.40% | 935.6만 |
|---|
| 2026.04.09 | ₩167,014 | ₩171,386 | ₩166,263 | ₩171,252 | +2.54% | 1001.5만 |
|---|
| 2026.04.08 | ₩171,829 | ₩173,479 | ₩167,470 | ₩168,087 | -2.18% | 1763.8만 |
|---|
| 2026.04.07 | ₩162,494 | ₩163,607 | ₩158,175 | ₩160,576 | -1.18% | 1087.9만 |
|---|
| 2026.04.06 | ₩163,701 | ₩165,847 | ₩163,231 | ₩164,050 | +0.21% | 398.8만 |
|---|
| 2026.04.02 | ₩161,313 | ₩164,771 | ₩161,139 | ₩163,701 | +1.48% | 883만 |
|---|
| 2026.04.01 | ₩168,301 | ₩169,522 | ₩165,136 | ₩165,954 | -1.39% | 1029.7만 |
|---|
| 2026.03.31 | ₩163,620 | ₩168,704 | ₩162,802 | ₩168,274 | +2.84% | 948.6만 |
|---|
| 2026.03.30 | ₩165,351 | ₩166,021 | ₩163,030 | ₩163,607 | -1.05% | 722.7만 |
|---|
| 2026.03.27 | ₩166,276 | ₩166,906 | ₩163,942 | ₩164,559 | -1.03% | 810.5만 |
|---|
| 2026.03.26 | ₩169,964 | ₩170,407 | ₩167,108 | ₩168,207 | -1.03% | 924만 |
|---|
| 2026.03.25 | ₩173,666 | ₩175,236 | ₩172,137 | ₩174,189 | +0.30% | 1284.3만 |
|---|
| 2026.03.24 | ₩166,799 | ₩168,663 | ₩166,209 | ₩168,301 | +0.90% | 851.6만 |
|---|
| 2026.03.23 | ₩165,297 | ₩170,702 | ₩165,109 | ₩169,079 | +2.29% | 1558.4만 |
|---|
| 2026.03.20 | ₩168,616 | ₩169,643 | ₩163,754 | ₩164,184 | -2.63% | 1547.9만 |
|---|
| 2026.03.19 | ₩165,002 | ₩170,233 | ₩162,507 | ₩167,523 | +1.53% | 3344.1만 |
|---|
| 2026.03.18 | ₩185,691 | ₩186,650 | ₩180,225 | ₩180,306 | -2.90% | 1715.9만 |
|---|
| 2026.03.17 | ₩184,926 | ₩185,389 | ₩182,371 | ₩183,176 | -0.95% | 1000.6만 |
|---|
| 2026.03.16 | ₩186,167 | ₩186,167 | ₩183,082 | ₩183,364 | -1.51% | 997.2만 |
|---|
| 2026.03.13 | ₩182,505 | ₩184,021 | ₩180,668 | ₩181,352 | -0.63% | 643.8만 |
|---|
| 2026.03.12 | ₩181,580 | ₩182,411 | ₩178,991 | ₩179,997 | -0.87% | 759.2만 |
|---|
| 2026.03.11 | ₩181,835 | ₩183,404 | ₩180,829 | ₩182,800 | +0.53% | 668.5만 |
|---|
| 2026.03.10 | ₩182,022 | ₩186,730 | ₩180,480 | ₩183,551 | +0.84% | 1526.4만 |
|---|
| 2026.03.09 | ₩174,686 | ₩178,267 | ₩172,419 | ₩177,905 | +1.84% | 1007.2만 |
|---|
| 2026.03.06 | ₩173,425 | ₩177,623 | ₩172,754 | ₩175,423 | +1.15% | 1095.7만 |
|---|
| 2026.03.05 | ₩173,961 | ₩176,557 | ₩172,486 | ₩174,833 | +0.50% | 1861.3만 |
|---|
| 2026.03.04 | ₩181,050 | ₩181,227 | ₩178,012 | ₩178,750 | -1.27% | 1429.4만 |
|---|
| 2026.03.03 | ₩182,921 | ₩183,860 | ₩178,924 | ₩181,861 | -0.58% | 1847.7만 |
|---|
| 2026.03.02 | ₩186,690 | ₩191,800 | ₩186,509 | ₩191,210 | +2.42% | 942.8만 |
|---|
| 2026.02.27 | ₩195,100 | ₩196,360 | ₩192,243 | ₩193,289 | -0.93% | 978만 |
|---|
| 2026.02.26 | ₩198,983 | ₩199,928 | ₩195,287 | ₩198,574 | -0.21% | 1025.6만 |
|---|
| 2026.02.25 | ₩204,945 | ₩205,950 | ₩202,478 | ₩204,247 | -0.34% | 581.3만 |
|---|
| 2026.02.24 | ₩204,006 | ₩206,192 | ₩202,396 | ₩205,360 | +0.66% | 665.5만 |
|---|
| 2026.02.23 | ₩208,566 | ₩209,679 | ₩204,636 | ₩204,918 | -1.75% | 675.1만 |
|---|
| 2026.02.20 | ₩202,329 | ₩208,553 | ₩201,766 | ₩207,158 | +2.39% | 875.9만 |
|---|
| 2026.02.19 | ₩208,197 | ₩208,566 | ₩205,414 | ₩206,916 | -0.62% | 658.3만 |
|---|
| 2026.02.18 | ₩210,417 | ₩211,248 | ₩208,660 | ₩208,928 | -0.71% | 450.7만 |
|---|
| 2026.02.17 | ₩209,740 | ₩212,093 | ₩205,830 | ₩208,472 | -0.60% | 680.4만 |
|---|
| 2026.02.13 | ₩205,018 | ₩212,067 | ₩205,018 | ₩208,874 | +1.88% | 1604.6만 |
|---|
| 2026.02.12 | ₩218,786 | ₩219,122 | ₩210,524 | ₩212,898 | -2.69% | 1145.8만 |
|---|
| 2026.02.11 | ₩220,087 | ₩221,576 | ₩216,453 | ₩220,396 | +0.14% | 875.7만 |
|---|
| 2026.02.10 | ₩219,618 | ₩225,674 | ₩217,687 | ₩223,333 | +1.69% | 1099만 |
|---|
| 2026.02.09 | ₩217,137 | ₩221,348 | ₩215,795 | ₩218,625 | +0.69% | 726.1만 |
|---|
| 2026.02.06 | ₩215,219 | ₩218,438 | ₩213,931 | ₩217,968 | +1.28% | 1097.2만 |
|---|
| 2026.02.05 | ₩216,131 | ₩216,573 | ₩210,189 | ₩211,597 | -2.10% | 1093.7만 |
|---|
| 2026.02.04 | ₩217,727 | ₩218,424 | ₩210,283 | ₩213,448 | -1.97% | 1185.1만 |
|---|
| 2026.02.03 | ₩219,806 | ₩221,777 | ₩215,420 | ₩219,497 | -0.14% | 1006.7만 |
|---|
| 2026.02.02 | ₩225,305 | ₩227,424 | ₩224,446 | ₩225,855 | +0.24% | 655.2만 |
|---|
| 2026.01.30 | ₩231,636 | ₩233,379 | ₩227,303 | ₩227,424 | -1.82% | 1084.6만 |
|---|
| 2026.01.29 | ₩239,200 | ₩242,433 | ₩230,160 | ₩233,715 | -2.29% | 1206.3만 |
|---|
| 2026.01.28 | ₩236,397 | ₩238,570 | ₩234,134 | ₩235,606 | -0.33% | 900.2만 |
|---|
| 2026.01.27 | ₩233,446 | ₩236,679 | ₩230,993 | ₩231,662 | -0.76% | 893.1만 |
|---|
| 2026.01.26 | ₩227,733 | ₩232,025 | ₩226,244 | ₩229,852 | +0.93% | 1016.6만 |
|---|
| 2026.01.23 | ₩235,304 | ₩235,539 | ₩230,616 | ₩232,346 | -1.26% | 1306.4만 |
|---|
| 2026.01.22 | ₩236,638 | ₩242,902 | ₩234,412 | ₩237,644 | +0.43% | 3203.1만 |
|---|
| 2026.01.21 | ₩224,762 | ₩227,833 | ₩222,193 | ₩226,230 | +0.65% | 1171.4만 |
|---|
| 2026.01.20 | ₩217,056 | ₩222,884 | ₩216,855 | ₩217,807 | +0.35% | 988.5만 |
|---|
| 2026.01.16 | ₩227,719 | ₩227,813 | ₩219,289 | ₩221,844 | -2.58% | 1859.8만 |
|---|
| 2026.01.15 | ₩227,538 | ₩232,440 | ₩224,446 | ₩229,262 | +0.76% | 1260.7만 |
|---|
| 2026.01.14 | ₩230,120 | ₩231,770 | ₩227,806 | ₩227,880 | -0.97% | 1747.5만 |
|---|
| 2026.01.13 | ₩221,979 | ₩228,926 | ₩221,187 | ₩224,004 | +0.91% | 1885만 |
|---|
| 2026.01.12 | ₩211,208 | ₩224,916 | ₩211,208 | ₩223,065 | +5.61% | 3537.9만 |
|---|
| 2026.01.09 | ₩202,973 | ₩203,295 | ₩199,204 | ₩202,477 | -0.24% | 1143.8만 |
|---|
| 2026.01.08 | ₩195,951 | ₩208,284 | ₩194,845 | ₩207,184 | +5.73% | 2098.2만 |
|---|
| 2026.01.07 | ₩199,016 | ₩199,016 | ₩196,642 | ₩196,830 | -1.10% | 1261.3만 |
|---|
| 2026.01.06 | ₩208,190 | ₩209,022 | ₩202,342 | ₩202,396 | -2.78% | 1299.8만 |
|---|
| 2026.01.05 | ₩208,935 | ₩209,974 | ₩204,100 | ₩209,585 | +0.31% | 1474.4만 |
|---|
| 2026.01.02 | ₩204,703 | ₩210,108 | ₩203,605 | ₩208,888 | +2.04% | 1577.8만 |
|---|
| 2025.12.31 | ₩196,749 | ₩197,661 | ₩195,341 | ₩196,602 | -0.07% | 611.6만 |
|---|
| 2025.12.30 | ₩199,633 | ₩199,982 | ₩197,635 | ₩197,648 | -0.99% | 683.2만 |
|---|
| 2025.12.29 | ₩198,131 | ₩199,512 | ₩197,447 | ₩199,164 | +0.52% | 890만 |
|---|
| 2025.12.26 | ₩201,578 | ₩205,186 | ₩201,269 | ₩204,193 | +1.30% | 603.7만 |
|---|
| 2025.12.24 | ₩201,860 | ₩202,249 | ₩201,079 | ₩201,269 | -0.29% | 327.4만 |
|---|
| 2025.12.23 | ₩201,960 | ₩202,933 | ₩200,210 | ₩202,839 | +0.43% | 537.3만 |
|---|
| 2025.12.22 | ₩201,732 | ₩203,630 | ₩200,009 | ₩202,477 | +0.37% | 677.9만 |
|---|
| 2025.12.19 | ₩199,861 | ₩203,161 | ₩199,687 | ₩200,907 | +0.52% | 900.4만 |
|---|
| 2025.12.18 | ₩199,378 | ₩200,116 | ₩197,321 | ₩197,594 | -0.89% | 659.7만 |
|---|
| 2025.12.17 | ₩201,994 | ₩203,053 | ₩196,830 | ₩197,286 | -2.33% | 827.1만 |
|---|
| 2025.12.16 | ₩199,781 | ₩201,149 | ₩197,849 | ₩200,237 | +0.23% | 905.2만 |
|---|
| 2025.12.15 | ₩205,454 | ₩205,488 | ₩200,626 | ₩201,310 | -2.02% | 1123.3만 |
|---|
| 2025.12.12 | ₩211,604 | ₩213,193 | ₩206,286 | ₩208,807 | -1.32% | 670.8만 |
|---|
| 2025.12.11 | ₩208,096 | ₩210,645 | ₩205,696 | ₩210,444 | +1.13% | 817.1만 |
|---|
| 2025.12.10 | ₩214,119 | ₩215,594 | ₩211,248 | ₩213,019 | -0.51% | 1092.9만 |
|---|
| 2025.12.09 | ₩207,144 | ₩210,041 | ₩206,956 | ₩209,183 | +0.98% | 645.8만 |
|---|
| 2025.12.08 | ₩211,342 | ₩212,912 | ₩209,790 | ₩212,093 | +0.36% | 734.2만 |
|---|
| 2025.12.05 | ₩213,462 | ₩213,918 | ₩211,490 | ₩212,348 | -0.52% | 627.7만 |
|---|
| 2025.12.04 | ₩212,281 | ₩212,992 | ₩209,786 | ₩211,168 | -0.52% | 666.6만 |
|---|
| 2025.12.03 | ₩211,114 | ₩212,529 | ₩209,947 | ₩212,026 | +0.43% | 696.8만 |
|---|
| 2025.12.02 | ₩216,211 | ₩216,922 | ₩213,421 | ₩216,117 | -0.04% | 987.9만 |
|---|
| 2025.12.01 | ₩215,272 | ₩221,107 | ₩213,810 | ₩220,315 | +2.34% | 1532.1만 |
|---|
| 2025.11.28 | ₩209,451 | ₩212,845 | ₩208,807 | ₩210,980 | +0.73% | 718.6만 |
|---|
| 2025.11.26 | ₩213,388 | ₩216,560 | ₩201,189 | ₩211,383 | -0.94% | 2145.3만 |
|---|
| 2025.11.25 | ₩221,576 | ₩223,145 | ₩209,438 | ₩210,591 | -4.96% | 2709.8만 |
|---|
| 2025.11.24 | ₩214,602 | ₩216,613 | ₩212,858 | ₩215,581 | +0.46% | 2179.7만 |
|---|
| 2025.11.21 | ₩203,845 | ₩209,076 | ₩199,365 | ₩205,119 | +0.63% | 1624.1만 |
|---|
| 2025.11.20 | ₩213,260 | ₩216,466 | ₩205,213 | ₩205,588 | -3.60% | 1346.7만 |
|---|
| 2025.11.19 | ₩213,696 | ₩215,903 | ₩211,974 | ₩213,113 | -0.27% | 795만 |
|---|
| 2025.11.18 | ₩210,994 | ₩216,318 | ₩210,175 | ₩214,226 | +1.53% | 1243.9만 |
|---|
| 2025.11.17 | ₩211,892 | ₩215,976 | ₩210,444 | ₩211,530 | -0.17% | 1691.1만 |
|---|
| 2025.11.14 | ₩210,497 | ₩218,116 | ₩203,576 | ₩206,286 | -2.00% | 3399.1만 |
|---|
| 2025.11.13 | ₩219,967 | ₩219,967 | ₩212,590 | ₩214,387 | -2.54% | 1721.3만 |
|---|
| 2025.11.12 | ₩215,916 | ₩216,198 | ₩209,505 | ₩211,798 | -1.91% | 1392.1만 |
|---|
| 2025.11.11 | ₩220,758 | ₩222,086 | ₩214,816 | ₩215,675 | -2.30% | 1135.4만 |
|---|
| 2025.11.10 | ₩224,822 | ₩225,332 | ₩219,484 | ₩222,502 | -1.03% | 934.9만 |
|---|
| 2025.11.07 | ₩218,572 | ₩223,159 | ₩216,233 | ₩223,105 | +2.07% | 1158.1만 |
|---|
| 2025.11.06 | ₩226,673 | ₩228,752 | ₩222,005 | ₩224,809 | -0.82% | 1243.9만 |
|---|
| 2025.11.05 | ₩220,503 | ₩223,829 | ₩219,430 | ₩221,066 | +0.26% | 863.1만 |
|---|
| 2025.11.04 | ₩218,089 | ₩223,320 | ₩217,552 | ₩220,369 | +1.05% | 969.3만 |
|---|
| 2025.11.03 | ₩225,747 | ₩226,592 | ₩222,086 | ₩224,916 | -0.37% | 970.2만 |
|---|
| 2025.10.31 | ₩228,725 | ₩229,959 | ₩225,493 | ₩228,591 | -0.06% | 1318.1만 |
|---|
| 2025.10.30 | ₩233,808 | ₩236,571 | ₩233,084 | ₩233,285 | -0.22% | 1075.6만 |
|---|
| 2025.10.29 | ₩241,822 | ₩244,780 | ₩238,865 | ₩241,387 | -0.18% | 1206.9만 |
|---|
| 2025.10.28 | ₩238,047 | ₩240,595 | ₩235,042 | ₩237,027 | -0.43% | 1190.7만 |
|---|
| 2025.10.27 | ₩241,078 | ₩241,427 | ₩238,235 | ₩240,689 | -0.16% | 1258.1만 |
|---|
| 2025.10.24 | ₩233,916 | ₩236,652 | ₩232,524 | ₩234,318 | +0.17% | 1184.1만 |
|---|
| 2025.10.23 | ₩226,633 | ₩232,360 | ₩225,757 | ₩230,563 | +1.73% | 1279.2만 |
|---|
| 2025.10.22 | ₩223,990 | ₩227,572 | ₩219,403 | ₩222,461 | -0.68% | 1501.7만 |
|---|
| 2025.10.21 | ₩228,712 | ₩229,275 | ₩223,212 | ₩223,548 | -2.26% | 1566.3만 |
|---|
| 2025.10.20 | ₩224,379 | ₩234,680 | ₩222,367 | ₩232,668 | +3.69% | 2012.1만 |
|---|
| 2025.10.17 | ₩216,962 | ₩226,807 | ₩216,144 | ₩224,057 | +3.27% | 1776.6만 |
|---|
| 2025.10.16 | ₩223,347 | ₩225,734 | ₩220,584 | ₩221,429 | -0.86% | 1098만 |
|---|
| 2025.10.15 | ₩225,426 | ₩225,466 | ₩220,771 | ₩222,528 | -1.29% | 1533.7만 |
|---|
| 2025.10.14 | ₩214,669 | ₩223,320 | ₩214,602 | ₩218,438 | +1.76% | 1858.3만 |
|---|
| 2025.10.13 | ₩225,037 | ₩226,391 | ₩221,348 | ₩223,736 | -0.58% | 2570.3만 |
|---|
| 2025.10.10 | ₩228,054 | ₩231,944 | ₩210,913 | ₩213,274 | -6.48% | 5029.7만 |
|---|
