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 | ₩146,086 | ₩149,520 | ₩145,872 | ₩149,386 | +2.26% | 1232.6만 |
| 2026.10.08 | ₩145,206 | ₩146,730 | ₩140,506 | ₩141,781 | -2.36% | 1158만 |
| 2026.10.07 | ₩143,196 | ₩144,088 | ₩142,532 | ₩143,524 | +0.23% | 719.3만 |
| 2026.10.06 | ₩147,763 | ₩147,763 | ₩144,934 | ₩146,556 | -0.82% | 738만 |
| 2026.10.05 | ₩144,128 | ₩149,426 | ₩144,128 | ₩148,622 | +3.12% | 1007.1만 |
| 2026.10.02 | ₩142,693 | ₩143,498 | ₩140,842 | ₩141,982 | -0.50% | 787.3만 |
| 2026.10.01 | ₩144,879 | ₩147,012 | ₩143,122 | ₩144,128 | -0.52% | 717.7만 |
| 2026.09.30 | ₩145,671 | ₩146,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,249 |
| -0.98% |
| 645.6만 |
| 2026.09.29 | ₩145,027 | ₩145,899 | ₩144,061 | ₩144,517 | -0.35% | 583.3만 |
|---|
| 2026.09.28 | ₩147,066 | ₩147,709 | ₩145,885 | ₩145,885 | -0.80% | 587.6만 |
|---|
| 2026.09.25 | ₩149,078 | ₩149,192 | ₩146,958 | ₩147,200 | -1.26% | 592.7만 |
|---|
| 2026.09.24 | ₩149,708 | ₩150,204 | ₩147,709 | ₩148,394 | -0.88% | 745.4만 |
|---|
| 2026.09.23 | ₩150,231 | ₩150,607 | ₩148,341 | ₩148,622 | -1.07% | 1222.4만 |
|---|
| 2026.09.22 | ₩161,163 | ₩161,499 | ₩155,677 | ₩156,012 | -3.20% | 1478.6만 |
|---|
| 2026.09.21 | ₩154,416 | ₩155,865 | ₩152,042 | ₩155,261 | +0.55% | 954.1만 |
|---|
| 2026.09.18 | ₩148,876 | ₩152,605 | ₩148,689 | ₩151,894 | +2.03% | 1325.1만 |
|---|
| 2026.09.17 | ₩144,819 | ₩146,395 | ₩143,940 | ₩145,590 | +0.53% | 872.6만 |
|---|
| 2026.09.16 | ₩145,671 | ₩145,711 | ₩143,042 | ₩143,887 | -1.22% | 734.6만 |
|---|
| 2026.09.15 | ₩147,227 | ₩149,225 | ₩146,583 | ₩146,663 | -0.38% | 776.9만 |
|---|
| 2026.09.14 | ₩145,241 | ₩148,132 | ₩144,638 | ₩146,516 | +0.88% | 693.9만 |
|---|
| 2026.09.11 | ₩146,972 | ₩148,474 | ₩146,207 | ₩146,610 | -0.25% | 594.4만 |
|---|
| 2026.09.10 | ₩145,711 | ₩146,462 | ₩144,490 | ₩145,617 | -0.06% | 661.1만 |
|---|
| 2026.09.09 | ₩149,815 | ₩149,963 | ₩146,730 | ₩146,744 | -2.05% | 910.1만 |
|---|
| 2026.09.08 | ₩150,982 | ₩151,727 | ₩149,249 | ₩151,116 | +0.09% | 695.8만 |
|---|
| 2026.09.04 | ₩150,728 | ₩152,123 | ₩150,191 | ₩151,894 | +0.77% | 718.3만 |
|---|
| 2026.09.03 | ₩148,072 | ₩150,312 | ₩147,106 | ₩149,976 | +1.29% | 860.5만 |
|---|
| 2026.09.02 | ₩150,929 | ₩151,666 | ₩149,601 | ₩149,976 | -0.63% | 687.5만 |
|---|
| 2026.09.01 | ₩150,466 | ₩152,719 | ₩150,320 | ₩151,371 | +0.60% | 986.5만 |
|---|
| 2026.08.31 | ₩156,495 | ₩156,706 | ₩152,820 | ₩152,941 | -2.27% | 934만 |
|---|
| 2026.08.28 | ₩157,018 | ₩160,640 | ₩156,737 | ₩159,487 | +1.57% | 967.2만 |
|---|
| 2026.08.27 | ₩157,595 | ₩158,132 | ₩154,376 | ₩156,012 | -1.00% | 1437.2만 |
|---|
| 2026.08.26 | ₩160,077 | ₩162,840 | ₩160,077 | ₩160,734 | +0.41% | 1288.2만 |
|---|
| 2026.08.25 | ₩158,199 | ₩160,265 | ₩157,354 | ₩160,211 | +1.27% | 1575.1만 |
|---|
| 2026.08.24 | ₩156,804 | ₩161,592 | ₩156,133 | ₩158,910 | +1.34% | 2393.4만 |
|---|
| 2026.08.21 | ₩168,138 | ₩168,702 | ₩159,929 | ₩160,077 | -4.79% | 3255.1만 |
|---|
| 2026.08.20 | ₩165,616 | ₩175,207 | ₩163,484 | ₩175,086 | +5.72% | 2810.2만 |
|---|
| 2026.08.19 | ₩171,384 | ₩173,705 | ₩171,076 | ₩172,900 | +0.88% | 1164.6만 |
|---|
| 2026.08.18 | ₩171,371 | ₩172,752 | ₩169,466 | ₩171,894 | +0.31% | 1281만 |
|---|
| 2026.08.17 | ₩169,010 | ₩169,265 | ₩165,643 | ₩167,280 | -1.02% | 889.5만 |
|---|
| 2026.08.14 | ₩164,704 | ₩167,615 | ₩164,114 | ₩166,073 | +0.83% | 822.2만 |
|---|
| 2026.08.13 | ₩165,677 | ₩166,703 | ₩162,907 | ₩163,859 | -1.10% | 1158.4만 |
|---|
| 2026.08.12 | ₩168,111 | ₩168,681 | ₩165,925 | ₩167,964 | -0.09% | 923.2만 |
|---|
| 2026.08.11 | ₩173,289 | ₩173,289 | ₩171,237 | ₩171,492 | -1.04% | 678.4만 |
|---|
| 2026.08.10 | ₩172,524 | ₩177,823 | ₩171,854 | ₩177,487 | +2.88% | 944.9만 |
|---|
| 2026.08.07 | ₩171,170 | ₩172,524 | ₩169,104 | ₩172,243 | +0.63% | 606.2만 |
|---|
| 2026.08.06 | ₩170,056 | ₩170,633 | ₩168,420 | ₩170,097 | +0.02% | 490만 |
|---|
| 2026.08.05 | ₩175,247 | ₩175,703 | ₩171,988 | ₩172,404 | -1.62% | 955.4만 |
|---|
| 2026.08.04 | ₩169,091 | ₩173,866 | ₩168,722 | ₩173,021 | +2.32% | 1075.6만 |
|---|
| 2026.08.03 | ₩169,815 | ₩173,705 | ₩169,064 | ₩170,754 | +0.55% | 1460.4만 |
|---|
| 2026.07.31 | ₩161,110 | ₩164,429 | ₩159,916 | ₩163,980 | +1.78% | 1703.1만 |
|---|
| 2026.07.30 | ₩152,914 | ₩156,039 | ₩151,492 | ₩156,026 | +2.04% | 792.1만 |
|---|
| 2026.07.29 | ₩153,866 | ₩157,823 | ₩152,827 | ₩154,295 | +0.28% | 906.6만 |
|---|
| 2026.07.28 | ₩153,866 | ₩155,583 | ₩152,310 | ₩154,510 | +0.42% | 642.7만 |
|---|
| 2026.07.27 | ₩153,075 | ₩154,282 | ₩151,049 | ₩154,255 | +0.77% | 923.3만 |
|---|
| 2026.07.24 | ₩151,291 | ₩152,015 | ₩149,781 | ₩150,419 | -0.58% | 694.3만 |
|---|
| 2026.07.23 | ₩155,275 | ₩156,147 | ₩151,707 | ₩152,994 | -1.47% | 850만 |
|---|
| 2026.07.22 | ₩155,898 | ₩156,710 | ₩154,443 | ₩156,348 | +0.29% | 708.6만 |
|---|
| 2026.07.21 | ₩159,165 | ₩160,224 | ₩157,810 | ₩158,239 | -0.58% | 933.8만 |
|---|
| 2026.07.20 | ₩159,500 | ₩163,450 | ₩158,098 | ₩161,418 | +1.20% | 1475.1만 |
|---|
| 2026.07.17 | ₩153,786 | ₩155,503 | ₩152,833 | ₩154,215 | +0.28% | 1128.2만 |
|---|
| 2026.07.16 | ₩158,916 | ₩160,875 | ₩157,495 | ₩157,595 | -0.83% | 965.4만 |
|---|
| 2026.07.15 | ₩157,474 | ₩162,598 | ₩157,139 | ₩157,863 | +0.25% | 2023.3만 |
|---|
| 2026.07.14 | ₩151,505 | ₩152,042 | ₩149,198 | ₩150,660 | -0.56% | 827.2만 |
|---|
| 2026.07.13 | ₩151,378 | ₩153,182 | ₩149,990 | ₩150,701 | -0.45% | 956만 |
|---|
| 2026.07.10 | ₩151,894 | ₩155,033 | ₩150,245 | ₩150,674 | -0.80% | 1616.2만 |
|---|
| 2026.07.09 | ₩146,368 | ₩150,459 | ₩146,006 | ₩149,078 | +1.85% | 1411.1만 |
|---|
| 2026.07.08 | ₩144,329 | ₩147,307 | ₩141,714 | ₩146,180 | +1.28% | 3886.9만 |
|---|
| 2026.07.07 | ₩131,184 | ₩133,786 | ₩130,634 | ₩131,640 | +0.35% | 1020.4만 |
|---|
| 2026.07.06 | ₩130,661 | ₩131,493 | ₩129,266 | ₩131,332 | +0.51% | 894.8만 |
|---|
| 2026.07.02 | ₩129,963 | ₩131,385 | ₩127,683 | ₩128,957 | -0.77% | 1174.5만 |
|---|
| 2026.07.01 | ₩128,233 | ₩133,411 | ₩128,139 | ₩131,439 | +2.50% | 1188.9만 |
|---|
| 2026.06.30 | ₩127,415 | ₩130,057 | ₩126,570 | ₩128,743 | +1.04% | 1181.6만 |
|---|
| 2026.06.29 | ₩128,957 | ₩130,741 | ₩126,623 | ₩128,112 | -0.66% | 2107.9만 |
|---|
| 2026.06.26 | ₩123,404 | ₩128,394 | ₩123,391 | ₩127,173 | +3.05% | 1830.8만 |
|---|
| 2026.06.25 | ₩131,016 | ₩131,586 | ₩127,039 | ₩127,522 | -2.67% | 2024.8만 |
|---|
| 2026.06.24 | ₩135,812 | ₩136,375 | ₩132,928 | ₩133,867 | -1.43% | 1533.4만 |
|---|
| 2026.06.23 | ₩137,327 | ₩138,883 | ₩136,590 | ₩137,623 | +0.21% | 1133.6만 |
|---|
| 2026.06.22 | ₩140,965 | ₩142,894 | ₩139,380 | ₩140,802 | -0.12% | 1322.1만 |
|---|
| 2026.06.18 | ₩142,834 | ₩144,021 | ₩141,526 | ₩143,659 | +0.58% | 1460.3만 |
|---|
| 2026.06.17 | ₩146,891 | ₩148,326 | ₩144,034 | ₩144,115 | -1.89% | 1328.1만 |
|---|
| 2026.06.16 | ₩146,650 | ₩149,225 | ₩146,274 | ₩148,850 | +1.50% | 1412.8만 |
|---|
| 2026.06.15 | ₩151,116 | ₩152,672 | ₩150,379 | ₩150,969 | -0.10% | 1042.6만 |
|---|
| 2026.06.12 | ₩150,996 | ₩151,331 | ₩148,850 | ₩151,331 | +0.22% | 815.8만 |
|---|
| 2026.06.11 | ₩148,722 | ₩151,331 | ₩147,092 | ₩151,157 | +1.64% | 1640.4만 |
|---|
| 2026.06.10 | ₩155,597 | ₩158,521 | ₩154,752 | ₩154,765 | -0.53% | 1088.1만 |
|---|
| 2026.06.09 | ₩162,706 | ₩164,208 | ₩158,776 | ₩160,560 | -1.32% | 1187.1만 |
|---|
| 2026.06.08 | ₩163,323 | ₩164,128 | ₩160,439 | ₩161,056 | -1.39% | 949.3만 |
|---|
| 2026.06.05 | ₩167,682 | ₩167,977 | ₩161,579 | ₩162,384 | -3.16% | 1289.1만 |
|---|
| 2026.06.04 | ₩169,842 | ₩171,921 | ₩168,930 | ₩168,943 | -0.53% | 692.8만 |
|---|
| 2026.06.03 | ₩172,712 | ₩172,887 | ₩170,123 | ₩170,633 | -1.20% | 864.6만 |
|---|
| 2026.06.02 | ₩177,394 | ₩179,862 | ₩175,073 | ₩175,475 | -1.08% | 1535.5만 |
|---|
| 2026.06.01 | ₩166,596 | ₩169,480 | ₩166,314 | ₩168,205 | +0.97% | 929.8만 |
|---|
| 2026.05.29 | ₩166,851 | ₩167,722 | ₩165,563 | ₩166,622 | -0.14% | 1250.4만 |
|---|
| 2026.05.28 | ₩167,293 | ₩169,775 | ₩165,710 | ₩169,225 | +1.15% | 1154.1만 |
|---|
| 2026.05.27 | ₩169,439 | ₩173,034 | ₩169,345 | ₩171,371 | +1.14% | 827.3만 |
|---|
| 2026.05.26 | ₩174,510 | ₩174,697 | ₩173,135 | ₩173,665 | -0.48% | 559.9만 |
|---|
| 2026.05.22 | ₩170,251 | ₩175,382 | ₩170,251 | ₩174,376 | +2.42% | 1186.8만 |
|---|
| 2026.05.21 | ₩173,772 | ₩176,730 | ₩171,814 | ₩176,347 | +1.48% | 1262.2만 |
|---|
| 2026.05.20 | ₩182,236 | ₩182,276 | ₩178,037 | ₩180,371 | -1.02% | 703.5만 |
|---|
| 2026.05.19 | ₩181,545 | ₩183,470 | ₩180,801 | ₩181,941 | +0.22% | 1108.4만 |
|---|
| 2026.05.18 | ₩179,667 | ₩180,921 | ₩177,823 | ₩178,748 | -0.51% | 1037.9만 |
|---|
| 2026.05.15 | ₩182,263 | ₩182,263 | ₩176,991 | ₩177,850 | -2.42% | 1798.5만 |
|---|
| 2026.05.14 | ₩189,104 | ₩193,128 | ₩185,925 | ₩189,291 | +0.10% | 1942.2만 |
|---|
| 2026.05.13 | ₩177,139 | ₩197,004 | ₩174,818 | ₩195,582 | +10.41% | 4021.5만 |
|---|
| 2026.05.12 | ₩183,081 | ₩183,725 | ₩179,499 | ₩180,787 | -1.25% | 1612.9만 |
|---|
| 2026.05.11 | ₩184,650 | ₩186,246 | ₩182,719 | ₩184,167 | -0.26% | 985.9만 |
|---|
| 2026.05.08 | ₩190,539 | ₩192,886 | ₩186,944 | ₩187,869 | -1.40% | 1006.2만 |
|---|
| 2026.05.07 | ₩192,839 | ₩193,087 | ₩188,379 | ₩189,130 | -1.92% | 1069.9만 |
|---|
| 2026.05.06 | ₩184,174 | ₩190,740 | ₩183,416 | ₩189,721 | +3.01% | 1695.9만 |
|---|
| 2026.05.05 | ₩180,579 | ₩180,707 | ₩177,286 | ₩177,407 | -1.76% | 691.9만 |
|---|
| 2026.05.04 | ₩179,714 | ₩182,578 | ₩178,748 | ₩178,762 | -0.53% | 831.7만 |
|---|
| 2026.05.01 | ₩176,730 | ₩178,601 | ₩176,200 | ₩176,388 | -0.19% | 619.9만 |
|---|
| 2026.04.30 | ₩174,577 | ₩177,917 | ₩173,504 | ₩176,897 | +1.33% | 741.7만 |
|---|
| 2026.04.29 | ₩176,991 | ₩177,098 | ₩174,322 | ₩174,952 | -1.15% | 638.6만 |
|---|
| 2026.04.28 | ₩173,705 | ₩175,610 | ₩172,967 | ₩175,516 | +1.04% | 608.8만 |
|---|
| 2026.04.27 | ₩178,400 | ₩178,943 | ₩177,179 | ₩177,756 | -0.36% | 646.2만 |
|---|
| 2026.04.24 | ₩179,312 | ₩182,692 | ₩178,400 | ₩182,182 | +1.60% | 904.7만 |
|---|
| 2026.04.23 | ₩179,446 | ₩179,607 | ₩173,859 | ₩176,656 | -1.55% | 1075만 |
|---|
| 2026.04.22 | ₩183,644 | ₩184,208 | ₩181,592 | ₩182,987 | -0.36% | 925.8만 |
|---|
| 2026.04.21 | ₩186,783 | ₩186,783 | ₩180,358 | ₩181,592 | -2.78% | 1138.8만 |
|---|
| 2026.04.20 | ₩188,413 | ₩189,036 | ₩186,277 | ₩188,017 | -0.21% | 782.3만 |
|---|
| 2026.04.17 | ₩189,332 | ₩192,859 | ₩187,628 | ₩189,144 | -0.10% | 1288.7만 |
|---|
| 2026.04.16 | ₩184,838 | ₩188,996 | ₩182,068 | ₩185,898 | +0.57% | 1712.2만 |
|---|
| 2026.04.15 | ₩177,997 | ₩179,204 | ₩176,213 | ₩178,775 | +0.44% | 875만 |
|---|
| 2026.04.14 | ₩172,323 | ₩178,239 | ₩172,323 | ₩176,186 | +2.24% | 1171.9만 |
|---|
| 2026.04.13 | ₩168,997 | ₩171,814 | ₩168,406 | ₩171,706 | +1.60% | 555만 |
|---|
| 2026.04.10 | ₩173,215 | ₩174,054 | ₩170,419 | ₩170,794 | -1.40% | 935.6만 |
|---|
| 2026.04.09 | ₩167,025 | ₩171,398 | ₩166,274 | ₩171,264 | +2.54% | 1001.5만 |
|---|
| 2026.04.08 | ₩171,840 | ₩173,490 | ₩167,481 | ₩168,098 | -2.18% | 1763.8만 |
|---|
| 2026.04.07 | ₩162,505 | ₩163,618 | ₩158,185 | ₩160,586 | -1.18% | 1087.9만 |
|---|
| 2026.04.06 | ₩163,712 | ₩165,858 | ₩163,242 | ₩164,061 | +0.21% | 398.8만 |
|---|
| 2026.04.02 | ₩161,324 | ₩164,782 | ₩161,150 | ₩163,712 | +1.48% | 883만 |
|---|
| 2026.04.01 | ₩168,313 | ₩169,533 | ₩165,147 | ₩165,965 | -1.39% | 1029.7만 |
|---|
| 2026.03.31 | ₩163,631 | ₩168,715 | ₩162,813 | ₩168,286 | +2.84% | 948.6만 |
|---|
| 2026.03.30 | ₩165,362 | ₩166,032 | ₩163,041 | ₩163,618 | -1.05% | 722.7만 |
|---|
| 2026.03.27 | ₩166,287 | ₩166,918 | ₩163,953 | ₩164,570 | -1.03% | 810.5만 |
|---|
| 2026.03.26 | ₩169,976 | ₩170,419 | ₩167,119 | ₩168,219 | -1.03% | 924만 |
|---|
| 2026.03.25 | ₩173,678 | ₩175,247 | ₩172,149 | ₩174,201 | +0.30% | 1284.3만 |
|---|
| 2026.03.24 | ₩166,810 | ₩168,675 | ₩166,220 | ₩168,313 | +0.90% | 851.6만 |
|---|
| 2026.03.23 | ₩165,308 | ₩170,714 | ₩165,120 | ₩169,091 | +2.29% | 1558.4만 |
|---|
| 2026.03.20 | ₩168,628 | ₩169,654 | ₩163,765 | ₩164,195 | -2.63% | 1547.9만 |
|---|
| 2026.03.19 | ₩165,013 | ₩170,244 | ₩162,518 | ₩167,535 | +1.53% | 3344.1만 |
|---|
| 2026.03.18 | ₩185,703 | ₩186,662 | ₩180,237 | ₩180,318 | -2.90% | 1715.9만 |
|---|
| 2026.03.17 | ₩184,939 | ₩185,401 | ₩182,383 | ₩183,188 | -0.95% | 1000.6만 |
|---|
| 2026.03.16 | ₩186,179 | ₩186,179 | ₩183,094 | ₩183,376 | -1.51% | 997.2만 |
|---|
| 2026.03.13 | ₩182,518 | ₩184,033 | ₩180,680 | ₩181,364 | -0.63% | 643.8만 |
|---|
| 2026.03.12 | ₩181,592 | ₩182,424 | ₩179,003 | ₩180,009 | -0.87% | 759.2만 |
|---|
| 2026.03.11 | ₩181,847 | ₩183,416 | ₩180,841 | ₩182,813 | +0.53% | 668.5만 |
|---|
| 2026.03.10 | ₩182,035 | ₩186,743 | ₩180,492 | ₩183,564 | +0.84% | 1526.4만 |
|---|
| 2026.03.09 | ₩174,697 | ₩178,279 | ₩172,431 | ₩177,917 | +1.84% | 1007.2만 |
|---|
| 2026.03.06 | ₩173,437 | ₩177,635 | ₩172,766 | ₩175,435 | +1.15% | 1095.7만 |
|---|
| 2026.03.05 | ₩173,973 | ₩176,569 | ₩172,498 | ₩174,845 | +0.50% | 1861.3만 |
|---|
| 2026.03.04 | ₩181,062 | ₩181,239 | ₩178,024 | ₩178,762 | -1.27% | 1429.4만 |
|---|
| 2026.03.03 | ₩182,933 | ₩183,872 | ₩178,936 | ₩181,874 | -0.58% | 1847.7만 |
|---|
| 2026.03.02 | ₩186,703 | ₩191,813 | ₩186,521 | ₩191,223 | +2.42% | 942.8만 |
|---|
| 2026.02.27 | ₩195,113 | ₩196,374 | ₩192,256 | ₩193,302 | -0.93% | 978만 |
|---|
| 2026.02.26 | ₩198,996 | ₩199,942 | ₩195,301 | ₩198,587 | -0.21% | 1025.6만 |
|---|
| 2026.02.25 | ₩204,958 | ₩205,964 | ₩202,492 | ₩204,261 | -0.34% | 581.3만 |
|---|
| 2026.02.24 | ₩204,019 | ₩206,206 | ₩202,410 | ₩205,374 | +0.66% | 665.5만 |
|---|
| 2026.02.23 | ₩208,580 | ₩209,693 | ₩204,650 | ₩204,931 | -1.75% | 675.1만 |
|---|
| 2026.02.20 | ₩202,343 | ₩208,567 | ₩201,779 | ₩207,172 | +2.39% | 875.9만 |
|---|
| 2026.02.19 | ₩208,211 | ₩208,580 | ₩205,428 | ₩206,930 | -0.62% | 658.3만 |
|---|
| 2026.02.18 | ₩210,431 | ₩211,263 | ₩208,674 | ₩208,942 | -0.71% | 450.7만 |
|---|
| 2026.02.17 | ₩209,754 | ₩212,108 | ₩205,844 | ₩208,486 | -0.60% | 680.4만 |
|---|
| 2026.02.13 | ₩205,032 | ₩212,081 | ₩205,032 | ₩208,888 | +1.88% | 1604.6만 |
|---|
| 2026.02.12 | ₩218,801 | ₩219,136 | ₩210,538 | ₩212,912 | -2.69% | 1145.8만 |
|---|
| 2026.02.11 | ₩220,102 | ₩221,591 | ₩216,467 | ₩220,411 | +0.14% | 875.7만 |
|---|
| 2026.02.10 | ₩219,633 | ₩225,689 | ₩217,701 | ₩223,348 | +1.69% | 1099만 |
|---|
| 2026.02.09 | ₩217,151 | ₩221,363 | ₩215,810 | ₩218,640 | +0.69% | 726.1만 |
|---|
| 2026.02.06 | ₩215,233 | ₩218,452 | ₩213,945 | ₩217,983 | +1.28% | 1097.2만 |
|---|
| 2026.02.05 | ₩216,145 | ₩216,588 | ₩210,203 | ₩211,611 | -2.10% | 1093.7만 |
|---|
| 2026.02.04 | ₩217,741 | ₩218,439 | ₩210,297 | ₩213,462 | -1.97% | 1185.1만 |
|---|
| 2026.02.03 | ₩219,820 | ₩221,792 | ₩215,434 | ₩219,512 | -0.14% | 1006.7만 |
|---|
| 2026.02.02 | ₩225,320 | ₩227,439 | ₩224,462 | ₩225,870 | +0.24% | 655.2만 |
|---|
| 2026.01.30 | ₩231,651 | ₩233,395 | ₩227,319 | ₩227,439 | -1.82% | 1084.6만 |
|---|
| 2026.01.29 | ₩239,216 | ₩242,449 | ₩230,176 | ₩233,730 | -2.29% | 1206.3만 |
|---|
| 2026.01.28 | ₩236,413 | ₩238,586 | ₩234,150 | ₩235,622 | -0.33% | 900.2만 |
|---|
| 2026.01.27 | ₩233,462 | ₩236,695 | ₩231,009 | ₩231,678 | -0.76% | 893.1만 |
|---|
| 2026.01.26 | ₩227,748 | ₩232,040 | ₩226,259 | ₩229,867 | +0.93% | 1016.6만 |
|---|
| 2026.01.23 | ₩235,320 | ₩235,554 | ₩230,632 | ₩232,362 | -1.26% | 1306.4만 |
|---|
| 2026.01.22 | ₩236,654 | ₩242,918 | ₩234,428 | ₩237,660 | +0.43% | 3203.1만 |
|---|
| 2026.01.21 | ₩224,777 | ₩227,848 | ₩222,208 | ₩226,246 | +0.65% | 1171.4만 |
|---|
| 2026.01.20 | ₩217,071 | ₩222,899 | ₩216,869 | ₩217,822 | +0.35% | 988.5만 |
|---|
| 2026.01.16 | ₩227,734 | ₩227,828 | ₩219,304 | ₩221,859 | -2.58% | 1859.8만 |
|---|
| 2026.01.15 | ₩227,553 | ₩232,456 | ₩224,462 | ₩229,277 | +0.76% | 1260.7만 |
|---|
| 2026.01.14 | ₩230,135 | ₩231,785 | ₩227,822 | ₩227,895 | -0.97% | 1747.5만 |
|---|
| 2026.01.13 | ₩221,993 | ₩228,942 | ₩221,202 | ₩224,019 | +0.91% | 1885만 |
|---|
| 2026.01.12 | ₩211,222 | ₩224,931 | ₩211,222 | ₩223,080 | +5.61% | 3537.9만 |
|---|
| 2026.01.09 | ₩202,986 | ₩203,308 | ₩199,217 | ₩202,490 | -0.24% | 1143.8만 |
|---|
| 2026.01.08 | ₩195,965 | ₩208,298 | ₩194,858 | ₩207,198 | +5.73% | 2098.2만 |
|---|
| 2026.01.07 | ₩199,030 | ₩199,030 | ₩196,655 | ₩196,843 | -1.10% | 1261.3만 |
|---|
| 2026.01.06 | ₩208,204 | ₩209,036 | ₩202,356 | ₩202,410 | -2.78% | 1299.8만 |
|---|
| 2026.01.05 | ₩208,949 | ₩209,988 | ₩204,113 | ₩209,599 | +0.31% | 1474.4만 |
|---|
| 2026.01.02 | ₩204,717 | ₩210,122 | ₩203,618 | ₩208,902 | +2.04% | 1577.8만 |
|---|
| 2025.12.31 | ₩196,763 | ₩197,675 | ₩195,354 | ₩196,615 | -0.07% | 611.6만 |
|---|
| 2025.12.30 | ₩199,647 | ₩199,995 | ₩197,648 | ₩197,661 | -0.99% | 683.2만 |
|---|
| 2025.12.29 | ₩198,144 | ₩199,526 | ₩197,460 | ₩199,177 | +0.52% | 890만 |
|---|
| 2025.12.26 | ₩201,591 | ₩205,200 | ₩201,283 | ₩204,207 | +1.30% | 603.7만 |
|---|
| 2025.12.24 | ₩201,873 | ₩202,262 | ₩201,093 | ₩201,283 | -0.29% | 327.4만 |
|---|
| 2025.12.23 | ₩201,974 | ₩202,946 | ₩200,223 | ₩202,852 | +0.43% | 537.3만 |
|---|
| 2025.12.22 | ₩201,746 | ₩203,644 | ₩200,022 | ₩202,490 | +0.37% | 677.9만 |
|---|
| 2025.12.19 | ₩199,875 | ₩203,174 | ₩199,700 | ₩200,921 | +0.52% | 900.4만 |
|---|
| 2025.12.18 | ₩199,392 | ₩200,129 | ₩197,334 | ₩197,608 | -0.89% | 659.7만 |
|---|
| 2025.12.17 | ₩202,007 | ₩203,067 | ₩196,843 | ₩197,299 | -2.33% | 827.1만 |
|---|
| 2025.12.16 | ₩199,794 | ₩201,162 | ₩197,863 | ₩200,250 | +0.23% | 905.2만 |
|---|
| 2025.12.15 | ₩205,468 | ₩205,502 | ₩200,639 | ₩201,323 | -2.02% | 1123.3만 |
|---|
| 2025.12.12 | ₩211,618 | ₩213,208 | ₩206,300 | ₩208,821 | -1.32% | 670.8만 |
|---|
| 2025.12.11 | ₩208,110 | ₩210,659 | ₩205,709 | ₩210,458 | +1.13% | 817.1만 |
|---|
| 2025.12.10 | ₩214,133 | ₩215,609 | ₩211,263 | ₩213,033 | -0.51% | 1092.9만 |
|---|
| 2025.12.09 | ₩207,158 | ₩210,055 | ₩206,970 | ₩209,197 | +0.98% | 645.8만 |
|---|
| 2025.12.08 | ₩211,357 | ₩212,926 | ₩209,805 | ₩212,108 | +0.36% | 734.2만 |
|---|
| 2025.12.05 | ₩213,476 | ₩213,932 | ₩211,504 | ₩212,363 | -0.52% | 627.7만 |
|---|
| 2025.12.04 | ₩212,295 | ₩213,006 | ₩209,801 | ₩211,182 | -0.52% | 666.6만 |
|---|
| 2025.12.03 | ₩211,128 | ₩212,544 | ₩209,962 | ₩212,041 | +0.43% | 696.8만 |
|---|
| 2025.12.02 | ₩216,226 | ₩216,937 | ₩213,436 | ₩216,132 | -0.04% | 987.9만 |
|---|
| 2025.12.01 | ₩215,287 | ₩221,122 | ₩213,825 | ₩220,330 | +2.34% | 1532.1만 |
|---|
| 2025.11.28 | ₩209,465 | ₩212,859 | ₩208,821 | ₩210,994 | +0.73% | 718.6만 |
|---|
| 2025.11.26 | ₩213,402 | ₩216,574 | ₩201,203 | ₩211,397 | -0.94% | 2145.3만 |
|---|
| 2025.11.25 | ₩221,591 | ₩223,160 | ₩209,452 | ₩210,605 | -4.96% | 2709.8만 |
|---|
| 2025.11.24 | ₩214,616 | ₩216,628 | ₩212,872 | ₩215,595 | +0.46% | 2179.7만 |
|---|
| 2025.11.21 | ₩203,858 | ₩209,090 | ₩199,378 | ₩205,133 | +0.63% | 1624.1만 |
|---|
| 2025.11.20 | ₩213,275 | ₩216,480 | ₩205,227 | ₩205,602 | -3.60% | 1346.7만 |
|---|
| 2025.11.19 | ₩213,711 | ₩215,917 | ₩211,988 | ₩213,127 | -0.27% | 795만 |
|---|
| 2025.11.18 | ₩211,008 | ₩216,333 | ₩210,190 | ₩214,240 | +1.53% | 1243.9만 |
|---|
| 2025.11.17 | ₩211,906 | ₩215,991 | ₩210,458 | ₩211,544 | -0.17% | 1691.1만 |
|---|
| 2025.11.14 | ₩210,511 | ₩218,130 | ₩203,590 | ₩206,300 | -2.00% | 3399.1만 |
|---|
| 2025.11.13 | ₩219,981 | ₩219,981 | ₩212,604 | ₩214,401 | -2.54% | 1721.3만 |
|---|
| 2025.11.12 | ₩215,931 | ₩216,212 | ₩209,519 | ₩211,813 | -1.91% | 1392.1만 |
|---|
| 2025.11.11 | ₩220,773 | ₩222,101 | ₩214,831 | ₩215,689 | -2.30% | 1135.4만 |
|---|
| 2025.11.10 | ₩224,837 | ₩225,347 | ₩219,499 | ₩222,517 | -1.03% | 934.9만 |
|---|
| 2025.11.07 | ₩218,586 | ₩223,174 | ₩216,247 | ₩223,120 | +2.07% | 1158.1만 |
|---|
| 2025.11.06 | ₩226,688 | ₩228,767 | ₩222,020 | ₩224,824 | -0.82% | 1243.9만 |
|---|
| 2025.11.05 | ₩220,518 | ₩223,844 | ₩219,445 | ₩221,081 | +0.26% | 863.1만 |
|---|
| 2025.11.04 | ₩218,104 | ₩223,335 | ₩217,567 | ₩220,384 | +1.05% | 969.3만 |
|---|
| 2025.11.03 | ₩225,763 | ₩226,608 | ₩222,101 | ₩224,931 | -0.37% | 970.2만 |
|---|
| 2025.10.31 | ₩228,740 | ₩229,974 | ₩225,508 | ₩228,606 | -0.06% | 1318.1만 |
|---|
| 2025.10.30 | ₩233,824 | ₩236,587 | ₩233,100 | ₩233,301 | -0.22% | 1075.6만 |
|---|
| 2025.10.29 | ₩241,839 | ₩244,796 | ₩238,881 | ₩241,403 | -0.18% | 1206.9만 |
|---|
| 2025.10.28 | ₩238,063 | ₩240,611 | ₩235,058 | ₩237,043 | -0.43% | 1190.7만 |
|---|
| 2025.10.27 | ₩241,094 | ₩241,443 | ₩238,251 | ₩240,705 | -0.16% | 1258.1만 |
|---|
| 2025.10.24 | ₩233,931 | ₩236,668 | ₩232,539 | ₩234,334 | +0.17% | 1184.1만 |
|---|
| 2025.10.23 | ₩226,648 | ₩232,375 | ₩225,772 | ₩230,578 | +1.73% | 1279.2만 |
|---|
| 2025.10.22 | ₩224,005 | ₩227,587 | ₩219,418 | ₩222,476 | -0.68% | 1501.7만 |
|---|
| 2025.10.21 | ₩228,727 | ₩229,290 | ₩223,227 | ₩223,563 | -2.26% | 1566.3만 |
|---|
| 2025.10.20 | ₩224,394 | ₩234,696 | ₩222,382 | ₩232,684 | +3.69% | 2012.1만 |
|---|
| 2025.10.17 | ₩216,977 | ₩226,822 | ₩216,159 | ₩224,073 | +3.27% | 1776.6만 |
|---|
| 2025.10.16 | ₩223,362 | ₩225,749 | ₩220,598 | ₩221,443 | -0.86% | 1098만 |
|---|
| 2025.10.15 | ₩225,441 | ₩225,481 | ₩220,786 | ₩222,543 | -1.29% | 1533.7만 |
|---|
| 2025.10.14 | ₩214,683 | ₩223,335 | ₩214,616 | ₩218,452 | +1.76% | 1858.3만 |
|---|
| 2025.10.13 | ₩225,052 | ₩226,406 | ₩221,363 | ₩223,751 | -0.58% | 2570.3만 |
|---|
| 2025.10.10 | ₩228,070 | ₩231,960 | ₩210,927 | ₩213,288 | -6.48% | 5029.7만 |
|---|
