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 | ₩145,942 | ₩149,372 | ₩145,727 | ₩149,238 | +2.26% | 1232.6만 |
| 2026.10.08 | ₩145,063 | ₩146,585 | ₩140,367 | ₩141,640 | -2.36% | 1158만 |
| 2026.10.07 | ₩143,054 | ₩143,945 | ₩142,391 | ₩143,382 | +0.23% | 719.3만 |
| 2026.10.06 | ₩147,617 | ₩147,617 | ₩144,791 | ₩146,411 | -0.82% | 738만 |
| 2026.10.05 | ₩143,985 | ₩149,278 | ₩143,985 | ₩148,474 | +3.12% | 1007.1만 |
| 2026.10.02 | ₩142,551 | ₩143,355 | ₩140,702 | ₩141,841 | -0.50% | 787.3만 |
| 2026.10.01 | ₩144,736 | ₩146,866 | ₩142,980 | ₩143,985 | -0.52% | 717.7만 |
| 2026.09.30 | ₩145,526 | ₩145,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,106 |
| -0.98% |
| 645.6만 |
| 2026.09.29 | ₩144,883 | ₩145,754 | ₩143,918 | ₩144,374 | -0.35% | 583.3만 |
|---|
| 2026.09.28 | ₩146,920 | ₩147,563 | ₩145,741 | ₩145,741 | -0.80% | 587.6만 |
|---|
| 2026.09.25 | ₩148,930 | ₩149,044 | ₩146,813 | ₩147,054 | -1.26% | 592.7만 |
|---|
| 2026.09.24 | ₩149,560 | ₩150,055 | ₩147,563 | ₩148,246 | -0.88% | 745.4만 |
|---|
| 2026.09.23 | ₩150,082 | ₩150,457 | ₩148,194 | ₩148,474 | -1.07% | 1222.4만 |
|---|
| 2026.09.22 | ₩161,003 | ₩161,338 | ₩155,523 | ₩155,858 | -3.20% | 1478.6만 |
|---|
| 2026.09.21 | ₩154,263 | ₩155,710 | ₩151,891 | ₩155,107 | +0.55% | 954.1만 |
|---|
| 2026.09.18 | ₩148,729 | ₩152,454 | ₩148,541 | ₩151,744 | +2.03% | 1325.1만 |
|---|
| 2026.09.17 | ₩144,675 | ₩146,250 | ₩143,798 | ₩145,446 | +0.53% | 872.6만 |
|---|
| 2026.09.16 | ₩145,526 | ₩145,566 | ₩142,900 | ₩143,744 | -1.22% | 734.6만 |
|---|
| 2026.09.15 | ₩147,081 | ₩149,077 | ₩146,437 | ₩146,518 | -0.38% | 776.9만 |
|---|
| 2026.09.14 | ₩145,097 | ₩147,985 | ₩144,494 | ₩146,370 | +0.88% | 693.9만 |
|---|
| 2026.09.11 | ₩146,826 | ₩148,327 | ₩146,062 | ₩146,464 | -0.25% | 594.4만 |
|---|
| 2026.09.10 | ₩145,566 | ₩146,317 | ₩144,347 | ₩145,473 | -0.06% | 661.1만 |
|---|
| 2026.09.09 | ₩149,667 | ₩149,814 | ₩146,585 | ₩146,598 | -2.05% | 910.1만 |
|---|
| 2026.09.08 | ₩150,833 | ₩151,576 | ₩149,101 | ₩150,967 | +0.09% | 695.8만 |
|---|
| 2026.09.04 | ₩150,578 | ₩151,972 | ₩150,042 | ₩151,744 | +0.77% | 718.3만 |
|---|
| 2026.09.03 | ₩147,925 | ₩150,163 | ₩146,960 | ₩149,828 | +1.29% | 860.5만 |
|---|
| 2026.09.02 | ₩150,779 | ₩151,516 | ₩149,452 | ₩149,828 | -0.63% | 687.5만 |
|---|
| 2026.09.01 | ₩150,317 | ₩152,568 | ₩150,171 | ₩151,221 | +0.60% | 986.5만 |
|---|
| 2026.08.31 | ₩156,340 | ₩156,551 | ₩152,668 | ₩152,789 | -2.27% | 934만 |
|---|
| 2026.08.28 | ₩156,863 | ₩160,481 | ₩156,581 | ₩159,328 | +1.57% | 967.2만 |
|---|
| 2026.08.27 | ₩157,439 | ₩157,975 | ₩154,223 | ₩155,858 | -1.00% | 1437.2만 |
|---|
| 2026.08.26 | ₩159,918 | ₩162,678 | ₩159,918 | ₩160,575 | +0.41% | 1288.2만 |
|---|
| 2026.08.25 | ₩158,042 | ₩160,106 | ₩157,198 | ₩160,052 | +1.27% | 1575.1만 |
|---|
| 2026.08.24 | ₩156,648 | ₩161,432 | ₩155,978 | ₩158,752 | +1.34% | 2393.4만 |
|---|
| 2026.08.21 | ₩167,972 | ₩168,534 | ₩159,771 | ₩159,918 | -4.79% | 3255.1만 |
|---|
| 2026.08.20 | ₩165,452 | ₩175,033 | ₩163,322 | ₩174,913 | +5.72% | 2810.2만 |
|---|
| 2026.08.19 | ₩171,214 | ₩173,533 | ₩170,906 | ₩172,729 | +0.88% | 1164.6만 |
|---|
| 2026.08.18 | ₩171,201 | ₩172,581 | ₩169,298 | ₩171,724 | +0.31% | 1281만 |
|---|
| 2026.08.17 | ₩168,843 | ₩169,097 | ₩165,479 | ₩167,114 | -1.02% | 889.5만 |
|---|
| 2026.08.14 | ₩164,541 | ₩167,449 | ₩163,951 | ₩165,908 | +0.83% | 822.2만 |
|---|
| 2026.08.13 | ₩165,513 | ₩166,538 | ₩162,745 | ₩163,697 | -1.10% | 1158.4만 |
|---|
| 2026.08.12 | ₩167,945 | ₩168,514 | ₩165,760 | ₩167,797 | -0.09% | 923.2만 |
|---|
| 2026.08.11 | ₩173,117 | ₩173,117 | ₩171,067 | ₩171,322 | -1.04% | 678.4만 |
|---|
| 2026.08.10 | ₩172,353 | ₩177,646 | ₩171,683 | ₩177,311 | +2.88% | 944.9만 |
|---|
| 2026.08.07 | ₩171,000 | ₩172,353 | ₩168,936 | ₩172,072 | +0.63% | 606.2만 |
|---|
| 2026.08.06 | ₩169,888 | ₩170,464 | ₩168,253 | ₩169,928 | +0.02% | 490만 |
|---|
| 2026.08.05 | ₩175,074 | ₩175,529 | ₩171,817 | ₩172,233 | -1.62% | 955.4만 |
|---|
| 2026.08.04 | ₩168,923 | ₩173,693 | ₩168,554 | ₩172,849 | +2.32% | 1075.6만 |
|---|
| 2026.08.03 | ₩169,647 | ₩173,533 | ₩168,896 | ₩170,585 | +0.55% | 1460.4만 |
|---|
| 2026.07.31 | ₩160,950 | ₩164,266 | ₩159,757 | ₩163,817 | +1.78% | 1703.1만 |
|---|
| 2026.07.30 | ₩152,762 | ₩155,885 | ₩151,342 | ₩155,871 | +2.04% | 792.1만 |
|---|
| 2026.07.29 | ₩153,714 | ₩157,667 | ₩152,675 | ₩154,142 | +0.28% | 906.6만 |
|---|
| 2026.07.28 | ₩153,714 | ₩155,429 | ₩152,159 | ₩154,357 | +0.42% | 642.7만 |
|---|
| 2026.07.27 | ₩152,923 | ₩154,129 | ₩150,900 | ₩154,102 | +0.77% | 923.3만 |
|---|
| 2026.07.24 | ₩151,141 | ₩151,864 | ₩149,632 | ₩150,270 | -0.58% | 694.3만 |
|---|
| 2026.07.23 | ₩155,121 | ₩155,992 | ₩151,556 | ₩152,843 | -1.47% | 850만 |
|---|
| 2026.07.22 | ₩155,744 | ₩156,555 | ₩154,290 | ₩156,193 | +0.29% | 708.6만 |
|---|
| 2026.07.21 | ₩159,007 | ₩160,065 | ₩157,653 | ₩158,082 | -0.58% | 933.8만 |
|---|
| 2026.07.20 | ₩159,342 | ₩163,288 | ₩157,941 | ₩161,258 | +1.20% | 1475.1만 |
|---|
| 2026.07.17 | ₩153,633 | ₩155,349 | ₩152,682 | ₩154,062 | +0.28% | 1128.2만 |
|---|
| 2026.07.16 | ₩158,759 | ₩160,715 | ₩157,338 | ₩157,439 | -0.83% | 965.4만 |
|---|
| 2026.07.15 | ₩157,318 | ₩162,437 | ₩156,983 | ₩157,707 | +0.25% | 2023.3만 |
|---|
| 2026.07.14 | ₩151,355 | ₩151,891 | ₩149,050 | ₩150,511 | -0.56% | 827.2만 |
|---|
| 2026.07.13 | ₩151,228 | ₩153,030 | ₩149,841 | ₩150,551 | -0.45% | 956만 |
|---|
| 2026.07.10 | ₩151,744 | ₩154,880 | ₩150,096 | ₩150,524 | -0.80% | 1616.2만 |
|---|
| 2026.07.09 | ₩146,223 | ₩150,310 | ₩145,861 | ₩148,930 | +1.85% | 1411.1만 |
|---|
| 2026.07.08 | ₩144,186 | ₩147,161 | ₩141,573 | ₩146,035 | +1.28% | 3886.9만 |
|---|
| 2026.07.07 | ₩131,054 | ₩133,654 | ₩130,505 | ₩131,510 | +0.35% | 1020.4만 |
|---|
| 2026.07.06 | ₩130,531 | ₩131,362 | ₩129,138 | ₩131,201 | +0.51% | 894.8만 |
|---|
| 2026.07.02 | ₩129,835 | ₩131,255 | ₩127,557 | ₩128,830 | -0.77% | 1174.5만 |
|---|
| 2026.07.01 | ₩128,106 | ₩133,278 | ₩128,012 | ₩131,309 | +2.50% | 1188.9만 |
|---|
| 2026.06.30 | ₩127,288 | ₩129,928 | ₩126,444 | ₩128,615 | +1.04% | 1181.6만 |
|---|
| 2026.06.29 | ₩128,830 | ₩130,612 | ₩126,498 | ₩127,985 | -0.66% | 2107.9만 |
|---|
| 2026.06.26 | ₩123,282 | ₩128,267 | ₩123,268 | ₩127,047 | +3.05% | 1830.8만 |
|---|
| 2026.06.25 | ₩130,886 | ₩131,456 | ₩126,913 | ₩127,396 | -2.67% | 2024.8만 |
|---|
| 2026.06.24 | ₩135,677 | ₩136,240 | ₩132,796 | ₩133,734 | -1.43% | 1533.4만 |
|---|
| 2026.06.23 | ₩137,191 | ₩138,746 | ₩136,454 | ₩137,486 | +0.21% | 1133.6만 |
|---|
| 2026.06.22 | ₩140,825 | ₩142,752 | ₩139,241 | ₩140,662 | -0.12% | 1322.1만 |
|---|
| 2026.06.18 | ₩142,692 | ₩143,878 | ₩141,386 | ₩143,516 | +0.58% | 1460.3만 |
|---|
| 2026.06.17 | ₩146,746 | ₩148,179 | ₩143,891 | ₩143,972 | -1.89% | 1328.1만 |
|---|
| 2026.06.16 | ₩146,504 | ₩149,077 | ₩146,129 | ₩148,702 | +1.50% | 1412.8만 |
|---|
| 2026.06.15 | ₩150,967 | ₩152,521 | ₩150,230 | ₩150,819 | -0.10% | 1042.6만 |
|---|
| 2026.06.12 | ₩150,846 | ₩151,181 | ₩148,702 | ₩151,181 | +0.22% | 815.8만 |
|---|
| 2026.06.11 | ₩148,575 | ₩151,181 | ₩146,947 | ₩151,007 | +1.64% | 1640.4만 |
|---|
| 2026.06.10 | ₩155,442 | ₩158,364 | ₩154,598 | ₩154,612 | -0.53% | 1088.1만 |
|---|
| 2026.06.09 | ₩162,544 | ₩164,045 | ₩158,618 | ₩160,400 | -1.32% | 1187.1만 |
|---|
| 2026.06.08 | ₩163,161 | ₩163,965 | ₩160,280 | ₩160,896 | -1.39% | 949.3만 |
|---|
| 2026.06.05 | ₩167,516 | ₩167,811 | ₩161,419 | ₩162,223 | -3.16% | 1289.1만 |
|---|
| 2026.06.04 | ₩169,673 | ₩171,750 | ₩168,762 | ₩168,776 | -0.53% | 692.8만 |
|---|
| 2026.06.03 | ₩172,541 | ₩172,715 | ₩169,955 | ₩170,464 | -1.20% | 864.6만 |
|---|
| 2026.06.02 | ₩177,218 | ₩179,683 | ₩174,899 | ₩175,301 | -1.08% | 1535.5만 |
|---|
| 2026.06.01 | ₩166,430 | ₩169,312 | ₩166,149 | ₩168,039 | +0.97% | 929.8만 |
|---|
| 2026.05.29 | ₩166,685 | ₩167,556 | ₩165,399 | ₩166,457 | -0.14% | 1250.4만 |
|---|
| 2026.05.28 | ₩167,127 | ₩169,606 | ₩165,546 | ₩169,057 | +1.15% | 1154.1만 |
|---|
| 2026.05.27 | ₩169,271 | ₩172,863 | ₩169,178 | ₩171,201 | +1.14% | 827.3만 |
|---|
| 2026.05.26 | ₩174,337 | ₩174,524 | ₩172,963 | ₩173,492 | -0.48% | 559.9만 |
|---|
| 2026.05.22 | ₩170,082 | ₩175,208 | ₩170,082 | ₩174,203 | +2.42% | 1186.8만 |
|---|
| 2026.05.21 | ₩173,600 | ₩176,554 | ₩171,643 | ₩176,172 | +1.48% | 1262.2만 |
|---|
| 2026.05.20 | ₩182,055 | ₩182,095 | ₩177,861 | ₩180,192 | -1.02% | 703.5만 |
|---|
| 2026.05.19 | ₩181,365 | ₩183,288 | ₩180,621 | ₩181,760 | +0.22% | 1108.4만 |
|---|
| 2026.05.18 | ₩179,489 | ₩180,742 | ₩177,646 | ₩178,571 | -0.51% | 1037.9만 |
|---|
| 2026.05.15 | ₩182,082 | ₩182,082 | ₩176,816 | ₩177,673 | -2.42% | 1798.5만 |
|---|
| 2026.05.14 | ₩188,916 | ₩192,936 | ₩185,740 | ₩189,104 | +0.10% | 1942.2만 |
|---|
| 2026.05.13 | ₩176,963 | ₩196,809 | ₩174,645 | ₩195,388 | +10.41% | 4021.5만 |
|---|
| 2026.05.12 | ₩182,899 | ₩183,543 | ₩179,321 | ₩180,608 | -1.25% | 1612.9만 |
|---|
| 2026.05.11 | ₩184,467 | ₩186,062 | ₩182,538 | ₩183,985 | -0.26% | 985.9만 |
|---|
| 2026.05.08 | ₩190,350 | ₩192,695 | ₩186,759 | ₩187,683 | -1.40% | 1006.2만 |
|---|
| 2026.05.07 | ₩192,648 | ₩192,896 | ₩188,192 | ₩188,943 | -1.92% | 1069.9만 |
|---|
| 2026.05.06 | ₩183,991 | ₩190,551 | ₩183,234 | ₩189,532 | +3.01% | 1695.9만 |
|---|
| 2026.05.05 | ₩180,400 | ₩180,527 | ₩177,110 | ₩177,231 | -1.76% | 691.9만 |
|---|
| 2026.05.04 | ₩179,536 | ₩182,397 | ₩178,571 | ₩178,584 | -0.53% | 831.7만 |
|---|
| 2026.05.01 | ₩176,554 | ₩178,424 | ₩176,025 | ₩176,213 | -0.19% | 619.9만 |
|---|
| 2026.04.30 | ₩174,404 | ₩177,740 | ₩173,332 | ₩176,722 | +1.33% | 741.7만 |
|---|
| 2026.04.29 | ₩176,816 | ₩176,923 | ₩174,149 | ₩174,779 | -1.15% | 638.6만 |
|---|
| 2026.04.28 | ₩173,533 | ₩175,435 | ₩172,796 | ₩175,342 | +1.04% | 608.8만 |
|---|
| 2026.04.27 | ₩178,223 | ₩178,765 | ₩177,003 | ₩177,579 | -0.36% | 646.2만 |
|---|
| 2026.04.24 | ₩179,134 | ₩182,511 | ₩178,223 | ₩182,002 | +1.60% | 904.7만 |
|---|
| 2026.04.23 | ₩179,268 | ₩179,429 | ₩173,687 | ₩176,481 | -1.55% | 1075만 |
|---|
| 2026.04.22 | ₩183,462 | ₩184,025 | ₩181,412 | ₩182,806 | -0.36% | 925.8만 |
|---|
| 2026.04.21 | ₩186,598 | ₩186,598 | ₩180,179 | ₩181,412 | -2.78% | 1138.8만 |
|---|
| 2026.04.20 | ₩188,226 | ₩188,849 | ₩186,093 | ₩187,831 | -0.21% | 782.3만 |
|---|
| 2026.04.17 | ₩189,144 | ₩192,668 | ₩187,442 | ₩188,956 | -0.10% | 1288.7만 |
|---|
| 2026.04.16 | ₩184,655 | ₩188,809 | ₩181,888 | ₩185,713 | +0.57% | 1712.2만 |
|---|
| 2026.04.15 | ₩177,821 | ₩179,027 | ₩176,038 | ₩178,598 | +0.44% | 875만 |
|---|
| 2026.04.14 | ₩172,152 | ₩178,062 | ₩172,152 | ₩176,012 | +2.24% | 1171.9만 |
|---|
| 2026.04.13 | ₩168,829 | ₩171,643 | ₩168,240 | ₩171,536 | +1.60% | 555만 |
|---|
| 2026.04.10 | ₩173,043 | ₩173,881 | ₩170,250 | ₩170,625 | -1.40% | 935.6만 |
|---|
| 2026.04.09 | ₩166,859 | ₩171,228 | ₩166,109 | ₩171,094 | +2.54% | 1001.5만 |
|---|
| 2026.04.08 | ₩171,670 | ₩173,318 | ₩167,315 | ₩167,931 | -2.18% | 1763.8만 |
|---|
| 2026.04.07 | ₩162,343 | ₩163,456 | ₩158,029 | ₩160,427 | -1.18% | 1087.9만 |
|---|
| 2026.04.06 | ₩163,549 | ₩165,693 | ₩163,080 | ₩163,898 | +0.21% | 398.8만 |
|---|
| 2026.04.02 | ₩161,164 | ₩164,619 | ₩160,990 | ₩163,549 | +1.48% | 883만 |
|---|
| 2026.04.01 | ₩168,146 | ₩169,365 | ₩164,983 | ₩165,801 | -1.39% | 1029.7만 |
|---|
| 2026.03.31 | ₩163,469 | ₩168,548 | ₩162,652 | ₩168,119 | +2.84% | 948.6만 |
|---|
| 2026.03.30 | ₩165,198 | ₩165,868 | ₩162,879 | ₩163,456 | -1.05% | 722.7만 |
|---|
| 2026.03.27 | ₩166,122 | ₩166,752 | ₩163,791 | ₩164,407 | -1.03% | 810.5만 |
|---|
| 2026.03.26 | ₩169,807 | ₩170,250 | ₩166,953 | ₩168,052 | -1.03% | 924만 |
|---|
| 2026.03.25 | ₩173,506 | ₩175,074 | ₩171,978 | ₩174,028 | +0.30% | 1284.3만 |
|---|
| 2026.03.24 | ₩166,645 | ₩168,508 | ₩166,055 | ₩168,146 | +0.90% | 851.6만 |
|---|
| 2026.03.23 | ₩165,144 | ₩170,544 | ₩164,956 | ₩168,923 | +2.29% | 1558.4만 |
|---|
| 2026.03.20 | ₩168,461 | ₩169,486 | ₩163,603 | ₩164,032 | -2.63% | 1547.9만 |
|---|
| 2026.03.19 | ₩164,849 | ₩170,075 | ₩162,357 | ₩167,369 | +1.53% | 3344.1만 |
|---|
| 2026.03.18 | ₩185,519 | ₩186,477 | ₩180,058 | ₩180,139 | -2.90% | 1715.9만 |
|---|
| 2026.03.17 | ₩184,755 | ₩185,218 | ₩182,203 | ₩183,007 | -0.95% | 1000.6만 |
|---|
| 2026.03.16 | ₩185,995 | ₩185,995 | ₩182,913 | ₩183,194 | -1.51% | 997.2만 |
|---|
| 2026.03.13 | ₩182,337 | ₩183,851 | ₩180,501 | ₩181,184 | -0.63% | 643.8만 |
|---|
| 2026.03.12 | ₩181,412 | ₩182,243 | ₩178,826 | ₩179,831 | -0.87% | 759.2만 |
|---|
| 2026.03.11 | ₩181,667 | ₩183,234 | ₩180,662 | ₩182,631 | +0.53% | 668.5만 |
|---|
| 2026.03.10 | ₩181,854 | ₩186,558 | ₩180,313 | ₩183,382 | +0.84% | 1526.4만 |
|---|
| 2026.03.09 | ₩174,524 | ₩178,102 | ₩172,260 | ₩177,740 | +1.84% | 1007.2만 |
|---|
| 2026.03.06 | ₩173,265 | ₩177,459 | ₩172,595 | ₩175,261 | +1.15% | 1095.7만 |
|---|
| 2026.03.05 | ₩173,801 | ₩176,394 | ₩172,327 | ₩174,672 | +0.50% | 1861.3만 |
|---|
| 2026.03.04 | ₩180,883 | ₩181,059 | ₩177,847 | ₩178,584 | -1.27% | 1429.4만 |
|---|
| 2026.03.03 | ₩182,752 | ₩183,690 | ₩178,759 | ₩181,693 | -0.58% | 1847.7만 |
|---|
| 2026.03.02 | ₩186,517 | ₩191,623 | ₩186,336 | ₩191,033 | +2.42% | 942.8만 |
|---|
| 2026.02.27 | ₩194,919 | ₩196,179 | ₩192,065 | ₩193,110 | -0.93% | 978만 |
|---|
| 2026.02.26 | ₩198,799 | ₩199,743 | ₩195,107 | ₩198,390 | -0.21% | 1025.6만 |
|---|
| 2026.02.25 | ₩204,755 | ₩205,760 | ₩202,291 | ₩204,058 | -0.34% | 581.3만 |
|---|
| 2026.02.24 | ₩203,817 | ₩206,001 | ₩202,209 | ₩205,170 | +0.66% | 665.5만 |
|---|
| 2026.02.23 | ₩208,373 | ₩209,485 | ₩204,447 | ₩204,728 | -1.75% | 675.1만 |
|---|
| 2026.02.20 | ₩202,142 | ₩208,360 | ₩201,579 | ₩206,966 | +2.39% | 875.9만 |
|---|
| 2026.02.19 | ₩208,005 | ₩208,373 | ₩205,224 | ₩206,725 | -0.62% | 658.3만 |
|---|
| 2026.02.18 | ₩210,222 | ₩211,053 | ₩208,467 | ₩208,735 | -0.71% | 450.7만 |
|---|
| 2026.02.17 | ₩209,546 | ₩211,897 | ₩205,639 | ₩208,279 | -0.60% | 680.4만 |
|---|
| 2026.02.13 | ₩204,829 | ₩211,871 | ₩204,829 | ₩208,681 | +1.88% | 1604.6만 |
|---|
| 2026.02.12 | ₩218,584 | ₩218,919 | ₩210,330 | ₩212,701 | -2.69% | 1145.8만 |
|---|
| 2026.02.11 | ₩219,884 | ₩221,371 | ₩216,252 | ₩220,192 | +0.14% | 875.7만 |
|---|
| 2026.02.10 | ₩219,415 | ₩225,465 | ₩217,485 | ₩223,127 | +1.69% | 1099만 |
|---|
| 2026.02.09 | ₩216,936 | ₩221,143 | ₩215,596 | ₩218,423 | +0.69% | 726.1만 |
|---|
| 2026.02.06 | ₩215,020 | ₩218,236 | ₩213,733 | ₩217,767 | +1.28% | 1097.2만 |
|---|
| 2026.02.05 | ₩215,931 | ₩216,373 | ₩209,995 | ₩211,402 | -2.10% | 1093.7만 |
|---|
| 2026.02.04 | ₩217,525 | ₩218,222 | ₩210,088 | ₩213,251 | -1.97% | 1185.1만 |
|---|
| 2026.02.03 | ₩219,602 | ₩221,572 | ₩215,221 | ₩219,294 | -0.14% | 1006.7만 |
|---|
| 2026.02.02 | ₩225,097 | ₩227,214 | ₩224,239 | ₩225,646 | +0.24% | 655.2만 |
|---|
| 2026.01.30 | ₩231,421 | ₩233,163 | ₩227,093 | ₩227,214 | -1.82% | 1084.6만 |
|---|
| 2026.01.29 | ₩238,979 | ₩242,209 | ₩229,947 | ₩233,498 | -2.29% | 1206.3만 |
|---|
| 2026.01.28 | ₩236,179 | ₩238,349 | ₩233,918 | ₩235,388 | -0.33% | 900.2만 |
|---|
| 2026.01.27 | ₩233,230 | ₩236,460 | ₩230,780 | ₩231,448 | -0.76% | 893.1만 |
|---|
| 2026.01.26 | ₩227,522 | ₩231,810 | ₩226,035 | ₩229,639 | +0.93% | 1016.6만 |
|---|
| 2026.01.23 | ₩235,086 | ₩235,321 | ₩230,403 | ₩232,132 | -1.26% | 1306.4만 |
|---|
| 2026.01.22 | ₩236,420 | ₩242,678 | ₩234,195 | ₩237,425 | +0.43% | 3203.1만 |
|---|
| 2026.01.21 | ₩224,554 | ₩227,623 | ₩221,988 | ₩226,021 | +0.65% | 1171.4만 |
|---|
| 2026.01.20 | ₩216,855 | ₩222,678 | ₩216,654 | ₩217,606 | +0.35% | 988.5만 |
|---|
| 2026.01.16 | ₩227,509 | ₩227,602 | ₩219,087 | ₩221,639 | -2.58% | 1859.8만 |
|---|
| 2026.01.15 | ₩227,328 | ₩232,225 | ₩224,239 | ₩229,050 | +0.76% | 1260.7만 |
|---|
| 2026.01.14 | ₩229,907 | ₩231,555 | ₩227,596 | ₩227,669 | -0.97% | 1747.5만 |
|---|
| 2026.01.13 | ₩221,773 | ₩228,715 | ₩220,983 | ₩223,797 | +0.91% | 1885만 |
|---|
| 2026.01.12 | ₩211,013 | ₩224,708 | ₩211,013 | ₩222,859 | +5.61% | 3537.9만 |
|---|
| 2026.01.09 | ₩202,785 | ₩203,107 | ₩199,020 | ₩202,289 | -0.24% | 1143.8만 |
|---|
| 2026.01.08 | ₩195,770 | ₩208,092 | ₩194,665 | ₩206,993 | +5.73% | 2098.2만 |
|---|
| 2026.01.07 | ₩198,832 | ₩198,832 | ₩196,460 | ₩196,648 | -1.10% | 1261.3만 |
|---|
| 2026.01.06 | ₩207,998 | ₩208,829 | ₩202,155 | ₩202,209 | -2.78% | 1299.8만 |
|---|
| 2026.01.05 | ₩208,742 | ₩209,780 | ₩203,911 | ₩209,392 | +0.31% | 1474.4만 |
|---|
| 2026.01.02 | ₩204,514 | ₩209,914 | ₩203,416 | ₩208,695 | +2.04% | 1577.8만 |
|---|
| 2025.12.31 | ₩196,568 | ₩197,479 | ₩195,161 | ₩196,420 | -0.07% | 611.6만 |
|---|
| 2025.12.30 | ₩199,449 | ₩199,797 | ₩197,452 | ₩197,465 | -0.99% | 683.2만 |
|---|
| 2025.12.29 | ₩197,948 | ₩199,328 | ₩197,264 | ₩198,980 | +0.52% | 890만 |
|---|
| 2025.12.26 | ₩201,392 | ₩204,996 | ₩201,083 | ₩204,005 | +1.30% | 603.7만 |
|---|
| 2025.12.24 | ₩201,673 | ₩202,062 | ₩200,893 | ₩201,083 | -0.29% | 327.4만 |
|---|
| 2025.12.23 | ₩201,774 | ₩202,745 | ₩200,025 | ₩202,651 | +0.43% | 537.3만 |
|---|
| 2025.12.22 | ₩201,546 | ₩203,442 | ₩199,824 | ₩202,289 | +0.37% | 677.9만 |
|---|
| 2025.12.19 | ₩199,676 | ₩202,973 | ₩199,502 | ₩200,722 | +0.52% | 900.4만 |
|---|
| 2025.12.18 | ₩199,194 | ₩199,931 | ₩197,138 | ₩197,412 | -0.89% | 659.7만 |
|---|
| 2025.12.17 | ₩201,807 | ₩202,866 | ₩196,648 | ₩197,104 | -2.33% | 827.1만 |
|---|
| 2025.12.16 | ₩199,596 | ₩200,963 | ₩197,666 | ₩200,052 | +0.23% | 905.2만 |
|---|
| 2025.12.15 | ₩205,264 | ₩205,298 | ₩200,440 | ₩201,124 | -2.02% | 1123.3만 |
|---|
| 2025.12.12 | ₩211,408 | ₩212,996 | ₩206,095 | ₩208,614 | -1.32% | 670.8만 |
|---|
| 2025.12.11 | ₩207,904 | ₩210,450 | ₩205,505 | ₩210,249 | +1.13% | 817.1만 |
|---|
| 2025.12.10 | ₩213,921 | ₩215,395 | ₩211,053 | ₩212,822 | -0.51% | 1092.9만 |
|---|
| 2025.12.09 | ₩206,953 | ₩209,847 | ₩206,765 | ₩208,990 | +0.98% | 645.8만 |
|---|
| 2025.12.08 | ₩211,147 | ₩212,715 | ₩209,597 | ₩211,897 | +0.36% | 734.2만 |
|---|
| 2025.12.05 | ₩213,264 | ₩213,720 | ₩211,294 | ₩212,152 | -0.52% | 627.7만 |
|---|
| 2025.12.04 | ₩212,085 | ₩212,795 | ₩209,593 | ₩210,973 | -0.52% | 666.6만 |
|---|
| 2025.12.03 | ₩210,919 | ₩212,333 | ₩209,753 | ₩211,830 | +0.43% | 696.8만 |
|---|
| 2025.12.02 | ₩216,011 | ₩216,721 | ₩213,224 | ₩215,917 | -0.04% | 987.9만 |
|---|
| 2025.12.01 | ₩215,073 | ₩220,902 | ₩213,613 | ₩220,112 | +2.34% | 1532.1만 |
|---|
| 2025.11.28 | ₩209,258 | ₩212,648 | ₩208,614 | ₩210,785 | +0.73% | 718.6만 |
|---|
| 2025.11.26 | ₩213,190 | ₩216,360 | ₩201,003 | ₩211,187 | -0.94% | 2145.3만 |
|---|
| 2025.11.25 | ₩221,371 | ₩222,939 | ₩209,244 | ₩210,397 | -4.96% | 2709.8만 |
|---|
| 2025.11.24 | ₩214,403 | ₩216,413 | ₩212,661 | ₩215,381 | +0.46% | 2179.7만 |
|---|
| 2025.11.21 | ₩203,656 | ₩208,882 | ₩199,181 | ₩204,929 | +0.63% | 1624.1만 |
|---|
| 2025.11.20 | ₩213,063 | ₩216,266 | ₩205,023 | ₩205,398 | -3.60% | 1346.7만 |
|---|
| 2025.11.19 | ₩213,499 | ₩215,703 | ₩211,778 | ₩212,916 | -0.27% | 795만 |
|---|
| 2025.11.18 | ₩210,799 | ₩216,118 | ₩209,981 | ₩214,028 | +1.53% | 1243.9만 |
|---|
| 2025.11.17 | ₩211,696 | ₩215,777 | ₩210,249 | ₩211,335 | -0.17% | 1691.1만 |
|---|
| 2025.11.14 | ₩210,303 | ₩217,914 | ₩203,388 | ₩206,095 | -2.00% | 3399.1만 |
|---|
| 2025.11.13 | ₩219,763 | ₩219,763 | ₩212,393 | ₩214,189 | -2.54% | 1721.3만 |
|---|
| 2025.11.12 | ₩215,716 | ₩215,998 | ₩209,311 | ₩211,603 | -1.91% | 1392.1만 |
|---|
| 2025.11.11 | ₩220,554 | ₩221,881 | ₩214,618 | ₩215,475 | -2.30% | 1135.4만 |
|---|
| 2025.11.10 | ₩224,614 | ₩225,123 | ₩219,281 | ₩222,296 | -1.03% | 934.9만 |
|---|
| 2025.11.07 | ₩218,370 | ₩222,953 | ₩216,033 | ₩222,899 | +2.07% | 1158.1만 |
|---|
| 2025.11.06 | ₩226,463 | ₩228,540 | ₩221,800 | ₩224,601 | -0.82% | 1243.9만 |
|---|
| 2025.11.05 | ₩220,299 | ₩223,623 | ₩219,227 | ₩220,862 | +0.26% | 863.1만 |
|---|
| 2025.11.04 | ₩217,887 | ₩223,113 | ₩217,351 | ₩220,165 | +1.05% | 969.3만 |
|---|
| 2025.11.03 | ₩225,539 | ₩226,383 | ₩221,881 | ₩224,708 | -0.37% | 970.2만 |
|---|
| 2025.10.31 | ₩228,514 | ₩229,746 | ₩225,284 | ₩228,380 | -0.06% | 1318.1만 |
|---|
| 2025.10.30 | ₩233,592 | ₩236,353 | ₩232,869 | ₩233,070 | -0.22% | 1075.6만 |
|---|
| 2025.10.29 | ₩241,599 | ₩244,554 | ₩238,644 | ₩241,163 | -0.18% | 1206.9만 |
|---|
| 2025.10.28 | ₩237,827 | ₩240,373 | ₩234,825 | ₩236,808 | -0.43% | 1190.7만 |
|---|
| 2025.10.27 | ₩240,855 | ₩241,204 | ₩238,014 | ₩240,467 | -0.16% | 1258.1만 |
|---|
| 2025.10.24 | ₩233,699 | ₩236,433 | ₩232,309 | ₩234,101 | +0.17% | 1184.1만 |
|---|
| 2025.10.23 | ₩226,423 | ₩232,145 | ₩225,548 | ₩230,349 | +1.73% | 1279.2만 |
|---|
| 2025.10.22 | ₩223,783 | ₩227,361 | ₩219,200 | ₩222,256 | -0.68% | 1501.7만 |
|---|
| 2025.10.21 | ₩228,500 | ₩229,063 | ₩223,006 | ₩223,341 | -2.26% | 1566.3만 |
|---|
| 2025.10.20 | ₩224,172 | ₩234,463 | ₩222,162 | ₩232,453 | +3.69% | 2012.1만 |
|---|
| 2025.10.17 | ₩216,762 | ₩226,597 | ₩215,944 | ₩223,850 | +3.27% | 1776.6만 |
|---|
| 2025.10.16 | ₩223,140 | ₩225,525 | ₩220,380 | ₩221,224 | -0.86% | 1098만 |
|---|
| 2025.10.15 | ₩225,217 | ₩225,257 | ₩220,567 | ₩222,323 | -1.29% | 1533.7만 |
|---|
| 2025.10.14 | ₩214,470 | ₩223,113 | ₩214,403 | ₩218,236 | +1.76% | 1858.3만 |
|---|
| 2025.10.13 | ₩224,829 | ₩226,182 | ₩221,143 | ₩223,529 | -0.58% | 2570.3만 |
|---|
| 2025.10.10 | ₩227,844 | ₩231,730 | ₩210,718 | ₩213,077 | -6.48% | 5029.7만 |
|---|
