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 | ₩146,088 | ₩149,521 | ₩145,873 | ₩149,387 | +2.26% | 1232.6만 |
| 2026.10.08 | ₩145,208 | ₩146,731 | ₩140,507 | ₩141,782 | -2.36% | 1158만 |
| 2026.10.07 | ₩143,197 | ₩144,089 | ₩142,533 | ₩143,526 | +0.23% | 719.3만 |
| 2026.10.06 | ₩147,764 | ₩147,764 | ₩144,935 | ₩146,557 | -0.82% | 738만 |
| 2026.10.05 | ₩144,129 | ₩149,428 | ₩144,129 | ₩148,623 | +3.12% | 1007.1만 |
| 2026.10.02 | ₩142,694 | ₩143,499 | ₩140,843 | ₩141,983 | -0.50% | 787.3만 |
| 2026.10.01 | ₩144,880 | ₩147,013 | ₩143,123 | ₩144,129 | -0.52% | 717.7만 |
| 2026.09.30 | ₩145,672 | ₩146,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,250 |
| -0.98% |
| 645.6만 |
| 2026.09.29 | ₩145,028 | ₩145,900 | ₩144,062 | ₩144,518 | -0.35% | 583.3만 |
|---|
| 2026.09.28 | ₩147,067 | ₩147,711 | ₩145,886 | ₩145,886 | -0.80% | 587.6만 |
|---|
| 2026.09.25 | ₩149,079 | ₩149,193 | ₩146,959 | ₩147,201 | -1.26% | 592.7만 |
|---|
| 2026.09.24 | ₩149,709 | ₩150,205 | ₩147,711 | ₩148,395 | -0.88% | 745.4만 |
|---|
| 2026.09.23 | ₩150,232 | ₩150,608 | ₩148,342 | ₩148,623 | -1.07% | 1222.4만 |
|---|
| 2026.09.22 | ₩161,164 | ₩161,500 | ₩155,678 | ₩156,014 | -3.20% | 1478.6만 |
|---|
| 2026.09.21 | ₩154,417 | ₩155,866 | ₩152,043 | ₩155,262 | +0.55% | 954.1만 |
|---|
| 2026.09.18 | ₩148,878 | ₩152,607 | ₩148,690 | ₩151,896 | +2.03% | 1325.1만 |
|---|
| 2026.09.17 | ₩144,820 | ₩146,396 | ₩143,941 | ₩145,591 | +0.53% | 872.6만 |
|---|
| 2026.09.16 | ₩145,672 | ₩145,712 | ₩143,043 | ₩143,888 | -1.22% | 734.6만 |
|---|
| 2026.09.15 | ₩147,228 | ₩149,226 | ₩146,584 | ₩146,664 | -0.38% | 776.9만 |
|---|
| 2026.09.14 | ₩145,242 | ₩148,133 | ₩144,639 | ₩146,517 | +0.88% | 693.9만 |
|---|
| 2026.09.11 | ₩146,973 | ₩148,475 | ₩146,208 | ₩146,611 | -0.25% | 594.4만 |
|---|
| 2026.09.10 | ₩145,712 | ₩146,463 | ₩144,491 | ₩145,618 | -0.06% | 661.1만 |
|---|
| 2026.09.09 | ₩149,817 | ₩149,964 | ₩146,731 | ₩146,745 | -2.05% | 910.1만 |
|---|
| 2026.09.08 | ₩150,983 | ₩151,728 | ₩149,250 | ₩151,118 | +0.09% | 695.8만 |
|---|
| 2026.09.04 | ₩150,729 | ₩152,124 | ₩150,192 | ₩151,896 | +0.77% | 718.3만 |
|---|
| 2026.09.03 | ₩148,073 | ₩150,313 | ₩147,107 | ₩149,977 | +1.29% | 860.5만 |
|---|
| 2026.09.02 | ₩150,930 | ₩151,668 | ₩149,602 | ₩149,977 | -0.63% | 687.5만 |
|---|
| 2026.09.01 | ₩150,467 | ₩152,721 | ₩150,321 | ₩151,372 | +0.60% | 986.5만 |
|---|
| 2026.08.31 | ₩156,496 | ₩156,707 | ₩152,821 | ₩152,942 | -2.27% | 934만 |
|---|
| 2026.08.28 | ₩157,020 | ₩160,641 | ₩156,738 | ₩159,488 | +1.57% | 967.2만 |
|---|
| 2026.08.27 | ₩157,596 | ₩158,133 | ₩154,377 | ₩156,014 | -1.00% | 1437.2만 |
|---|
| 2026.08.26 | ₩160,078 | ₩162,841 | ₩160,078 | ₩160,735 | +0.41% | 1288.2만 |
|---|
| 2026.08.25 | ₩158,200 | ₩160,266 | ₩157,355 | ₩160,212 | +1.27% | 1575.1만 |
|---|
| 2026.08.24 | ₩156,805 | ₩161,594 | ₩156,134 | ₩158,911 | +1.34% | 2393.4만 |
|---|
| 2026.08.21 | ₩168,139 | ₩168,703 | ₩159,930 | ₩160,078 | -4.79% | 3255.1만 |
|---|
| 2026.08.20 | ₩165,618 | ₩175,208 | ₩163,485 | ₩175,088 | +5.72% | 2810.2만 |
|---|
| 2026.08.19 | ₩171,386 | ₩173,706 | ₩171,077 | ₩172,901 | +0.88% | 1164.6만 |
|---|
| 2026.08.18 | ₩171,372 | ₩172,754 | ₩169,467 | ₩171,895 | +0.31% | 1281만 |
|---|
| 2026.08.17 | ₩169,011 | ₩169,266 | ₩165,645 | ₩167,281 | -1.02% | 889.5만 |
|---|
| 2026.08.14 | ₩164,706 | ₩167,616 | ₩164,115 | ₩166,074 | +0.83% | 822.2만 |
|---|
| 2026.08.13 | ₩165,678 | ₩166,704 | ₩162,908 | ₩163,861 | -1.10% | 1158.4만 |
|---|
| 2026.08.12 | ₩168,113 | ₩168,683 | ₩165,926 | ₩167,965 | -0.09% | 923.2만 |
|---|
| 2026.08.11 | ₩173,290 | ₩173,290 | ₩171,238 | ₩171,493 | -1.04% | 678.4만 |
|---|
| 2026.08.10 | ₩172,526 | ₩177,824 | ₩171,855 | ₩177,489 | +2.88% | 944.9만 |
|---|
| 2026.08.07 | ₩171,171 | ₩172,526 | ₩169,105 | ₩172,244 | +0.63% | 606.2만 |
|---|
| 2026.08.06 | ₩170,058 | ₩170,634 | ₩168,421 | ₩170,098 | +0.02% | 490만 |
|---|
| 2026.08.05 | ₩175,249 | ₩175,705 | ₩171,989 | ₩172,405 | -1.62% | 955.4만 |
|---|
| 2026.08.04 | ₩169,092 | ₩173,867 | ₩168,723 | ₩173,022 | +2.32% | 1075.6만 |
|---|
| 2026.08.03 | ₩169,816 | ₩173,706 | ₩169,065 | ₩170,755 | +0.55% | 1460.4만 |
|---|
| 2026.07.31 | ₩161,111 | ₩164,431 | ₩159,917 | ₩163,981 | +1.78% | 1703.1만 |
|---|
| 2026.07.30 | ₩152,915 | ₩156,040 | ₩151,493 | ₩156,027 | +2.04% | 792.1만 |
|---|
| 2026.07.29 | ₩153,867 | ₩157,824 | ₩152,828 | ₩154,297 | +0.28% | 906.6만 |
|---|
| 2026.07.28 | ₩153,867 | ₩155,584 | ₩152,311 | ₩154,511 | +0.42% | 642.7만 |
|---|
| 2026.07.27 | ₩153,076 | ₩154,283 | ₩151,051 | ₩154,256 | +0.77% | 923.3만 |
|---|
| 2026.07.24 | ₩151,292 | ₩152,016 | ₩149,782 | ₩150,420 | -0.58% | 694.3만 |
|---|
| 2026.07.23 | ₩155,276 | ₩156,148 | ₩151,708 | ₩152,996 | -1.47% | 850만 |
|---|
| 2026.07.22 | ₩155,900 | ₩156,711 | ₩154,444 | ₩156,349 | +0.29% | 708.6만 |
|---|
| 2026.07.21 | ₩159,166 | ₩160,225 | ₩157,811 | ₩158,240 | -0.58% | 933.8만 |
|---|
| 2026.07.20 | ₩159,501 | ₩163,451 | ₩158,099 | ₩161,419 | +1.20% | 1475.1만 |
|---|
| 2026.07.17 | ₩153,787 | ₩155,504 | ₩152,835 | ₩154,216 | +0.28% | 1128.2만 |
|---|
| 2026.07.16 | ₩158,918 | ₩160,876 | ₩157,496 | ₩157,596 | -0.83% | 965.4만 |
|---|
| 2026.07.15 | ₩157,476 | ₩162,600 | ₩157,140 | ₩157,865 | +0.25% | 2023.3만 |
|---|
| 2026.07.14 | ₩151,507 | ₩152,043 | ₩149,199 | ₩150,662 | -0.56% | 827.2만 |
|---|
| 2026.07.13 | ₩151,379 | ₩153,183 | ₩149,991 | ₩150,702 | -0.45% | 956만 |
|---|
| 2026.07.10 | ₩151,896 | ₩155,034 | ₩150,246 | ₩150,675 | -0.80% | 1616.2만 |
|---|
| 2026.07.09 | ₩146,369 | ₩150,460 | ₩146,007 | ₩149,079 | +1.85% | 1411.1만 |
|---|
| 2026.07.08 | ₩144,330 | ₩147,308 | ₩141,715 | ₩146,181 | +1.28% | 3886.9만 |
|---|
| 2026.07.07 | ₩131,185 | ₩133,787 | ₩130,635 | ₩131,641 | +0.35% | 1020.4만 |
|---|
| 2026.07.06 | ₩130,662 | ₩131,494 | ₩129,267 | ₩131,333 | +0.51% | 894.8만 |
|---|
| 2026.07.02 | ₩129,964 | ₩131,386 | ₩127,684 | ₩128,958 | -0.77% | 1174.5만 |
|---|
| 2026.07.01 | ₩128,234 | ₩133,412 | ₩128,140 | ₩131,440 | +2.50% | 1188.9만 |
|---|
| 2026.06.30 | ₩127,416 | ₩130,058 | ₩126,571 | ₩128,744 | +1.04% | 1181.6만 |
|---|
| 2026.06.29 | ₩128,958 | ₩130,742 | ₩126,624 | ₩128,113 | -0.66% | 2107.9만 |
|---|
| 2026.06.26 | ₩123,405 | ₩128,395 | ₩123,392 | ₩127,174 | +3.05% | 1830.8만 |
|---|
| 2026.06.25 | ₩131,017 | ₩131,587 | ₩127,040 | ₩127,523 | -2.67% | 2024.8만 |
|---|
| 2026.06.24 | ₩135,813 | ₩136,376 | ₩132,929 | ₩133,868 | -1.43% | 1533.4만 |
|---|
| 2026.06.23 | ₩137,328 | ₩138,884 | ₩136,591 | ₩137,624 | +0.21% | 1133.6만 |
|---|
| 2026.06.22 | ₩140,966 | ₩142,895 | ₩139,381 | ₩140,803 | -0.12% | 1322.1만 |
|---|
| 2026.06.18 | ₩142,835 | ₩144,022 | ₩141,527 | ₩143,660 | +0.58% | 1460.3만 |
|---|
| 2026.06.17 | ₩146,892 | ₩148,328 | ₩144,035 | ₩144,116 | -1.89% | 1328.1만 |
|---|
| 2026.06.16 | ₩146,651 | ₩149,226 | ₩146,275 | ₩148,851 | +1.50% | 1412.8만 |
|---|
| 2026.06.15 | ₩151,118 | ₩152,674 | ₩150,380 | ₩150,970 | -0.10% | 1042.6만 |
|---|
| 2026.06.12 | ₩150,997 | ₩151,332 | ₩148,851 | ₩151,332 | +0.22% | 815.8만 |
|---|
| 2026.06.11 | ₩148,723 | ₩151,332 | ₩147,094 | ₩151,158 | +1.64% | 1640.4만 |
|---|
| 2026.06.10 | ₩155,598 | ₩158,522 | ₩154,753 | ₩154,766 | -0.53% | 1088.1만 |
|---|
| 2026.06.09 | ₩162,707 | ₩164,209 | ₩158,777 | ₩160,561 | -1.32% | 1187.1만 |
|---|
| 2026.06.08 | ₩163,324 | ₩164,129 | ₩160,440 | ₩161,057 | -1.39% | 949.3만 |
|---|
| 2026.06.05 | ₩167,683 | ₩167,979 | ₩161,580 | ₩162,385 | -3.16% | 1289.1만 |
|---|
| 2026.06.04 | ₩169,843 | ₩171,922 | ₩168,931 | ₩168,944 | -0.53% | 692.8만 |
|---|
| 2026.06.03 | ₩172,714 | ₩172,888 | ₩170,125 | ₩170,634 | -1.20% | 864.6만 |
|---|
| 2026.06.02 | ₩177,395 | ₩179,863 | ₩175,074 | ₩175,477 | -1.08% | 1535.5만 |
|---|
| 2026.06.01 | ₩166,597 | ₩169,481 | ₩166,315 | ₩168,207 | +0.97% | 929.8만 |
|---|
| 2026.05.29 | ₩166,852 | ₩167,724 | ₩165,564 | ₩166,624 | -0.14% | 1250.4만 |
|---|
| 2026.05.28 | ₩167,294 | ₩169,776 | ₩165,712 | ₩169,226 | +1.15% | 1154.1만 |
|---|
| 2026.05.27 | ₩169,441 | ₩173,035 | ₩169,347 | ₩171,372 | +1.14% | 827.3만 |
|---|
| 2026.05.26 | ₩174,511 | ₩174,699 | ₩173,136 | ₩173,666 | -0.48% | 559.9만 |
|---|
| 2026.05.22 | ₩170,252 | ₩175,383 | ₩170,252 | ₩174,377 | +2.42% | 1186.8만 |
|---|
| 2026.05.21 | ₩173,773 | ₩176,731 | ₩171,815 | ₩176,349 | +1.48% | 1262.2만 |
|---|
| 2026.05.20 | ₩182,237 | ₩182,277 | ₩178,039 | ₩180,373 | -1.02% | 703.5만 |
|---|
| 2026.05.19 | ₩181,546 | ₩183,471 | ₩180,802 | ₩181,942 | +0.22% | 1108.4만 |
|---|
| 2026.05.18 | ₩179,668 | ₩180,923 | ₩177,824 | ₩178,750 | -0.51% | 1037.9만 |
|---|
| 2026.05.15 | ₩182,264 | ₩182,264 | ₩176,992 | ₩177,851 | -2.42% | 1798.5만 |
|---|
| 2026.05.14 | ₩189,105 | ₩193,129 | ₩185,926 | ₩189,293 | +0.10% | 1942.2만 |
|---|
| 2026.05.13 | ₩177,140 | ₩197,006 | ₩174,819 | ₩195,584 | +10.41% | 4021.5만 |
|---|
| 2026.05.12 | ₩183,082 | ₩183,726 | ₩179,501 | ₩180,788 | -1.25% | 1612.9만 |
|---|
| 2026.05.11 | ₩184,652 | ₩186,248 | ₩182,720 | ₩184,169 | -0.26% | 985.9만 |
|---|
| 2026.05.08 | ₩190,540 | ₩192,888 | ₩186,945 | ₩187,871 | -1.40% | 1006.2만 |
|---|
| 2026.05.07 | ₩192,841 | ₩193,089 | ₩188,381 | ₩189,132 | -1.92% | 1069.9만 |
|---|
| 2026.05.06 | ₩184,175 | ₩190,741 | ₩183,418 | ₩189,722 | +3.01% | 1695.9만 |
|---|
| 2026.05.05 | ₩180,581 | ₩180,708 | ₩177,288 | ₩177,408 | -1.76% | 691.9만 |
|---|
| 2026.05.04 | ₩179,715 | ₩182,579 | ₩178,750 | ₩178,763 | -0.53% | 831.7만 |
|---|
| 2026.05.01 | ₩176,731 | ₩178,602 | ₩176,201 | ₩176,389 | -0.19% | 619.9만 |
|---|
| 2026.04.30 | ₩174,578 | ₩177,918 | ₩173,505 | ₩176,899 | +1.33% | 741.7만 |
|---|
| 2026.04.29 | ₩176,992 | ₩177,100 | ₩174,323 | ₩174,954 | -1.15% | 638.6만 |
|---|
| 2026.04.28 | ₩173,706 | ₩175,611 | ₩172,968 | ₩175,517 | +1.04% | 608.8만 |
|---|
| 2026.04.27 | ₩178,401 | ₩178,944 | ₩177,180 | ₩177,757 | -0.36% | 646.2만 |
|---|
| 2026.04.24 | ₩179,313 | ₩182,693 | ₩178,401 | ₩182,184 | +1.60% | 904.7만 |
|---|
| 2026.04.23 | ₩179,447 | ₩179,608 | ₩173,860 | ₩176,657 | -1.55% | 1075만 |
|---|
| 2026.04.22 | ₩183,646 | ₩184,209 | ₩181,593 | ₩182,988 | -0.36% | 925.8만 |
|---|
| 2026.04.21 | ₩186,784 | ₩186,784 | ₩180,359 | ₩181,593 | -2.78% | 1138.8만 |
|---|
| 2026.04.20 | ₩188,414 | ₩189,038 | ₩186,279 | ₩188,018 | -0.21% | 782.3만 |
|---|
| 2026.04.17 | ₩189,333 | ₩192,861 | ₩187,629 | ₩189,145 | -0.10% | 1288.7만 |
|---|
| 2026.04.16 | ₩184,839 | ₩188,998 | ₩182,070 | ₩185,899 | +0.57% | 1712.2만 |
|---|
| 2026.04.15 | ₩177,998 | ₩179,206 | ₩176,214 | ₩178,776 | +0.44% | 875만 |
|---|
| 2026.04.14 | ₩172,325 | ₩178,240 | ₩172,325 | ₩176,188 | +2.24% | 1171.9만 |
|---|
| 2026.04.13 | ₩168,998 | ₩171,815 | ₩168,408 | ₩171,707 | +1.60% | 555만 |
|---|
| 2026.04.10 | ₩173,217 | ₩174,055 | ₩170,420 | ₩170,795 | -1.40% | 935.6만 |
|---|
| 2026.04.09 | ₩167,026 | ₩171,399 | ₩166,275 | ₩171,265 | +2.54% | 1001.5만 |
|---|
| 2026.04.08 | ₩171,842 | ₩173,491 | ₩167,482 | ₩168,099 | -2.18% | 1763.8만 |
|---|
| 2026.04.07 | ₩162,506 | ₩163,619 | ₩158,187 | ₩160,588 | -1.18% | 1087.9만 |
|---|
| 2026.04.06 | ₩163,713 | ₩165,859 | ₩163,244 | ₩164,062 | +0.21% | 398.8만 |
|---|
| 2026.04.02 | ₩161,325 | ₩164,783 | ₩161,151 | ₩163,713 | +1.48% | 883만 |
|---|
| 2026.04.01 | ₩168,314 | ₩169,534 | ₩165,148 | ₩165,966 | -1.39% | 1029.7만 |
|---|
| 2026.03.31 | ₩163,633 | ₩168,716 | ₩162,814 | ₩168,287 | +2.84% | 948.6만 |
|---|
| 2026.03.30 | ₩165,363 | ₩166,034 | ₩163,042 | ₩163,619 | -1.05% | 722.7만 |
|---|
| 2026.03.27 | ₩166,288 | ₩166,919 | ₩163,954 | ₩164,571 | -1.03% | 810.5만 |
|---|
| 2026.03.26 | ₩169,977 | ₩170,420 | ₩167,120 | ₩168,220 | -1.03% | 924만 |
|---|
| 2026.03.25 | ₩173,679 | ₩175,249 | ₩172,150 | ₩174,202 | +0.30% | 1284.3만 |
|---|
| 2026.03.24 | ₩166,812 | ₩168,676 | ₩166,221 | ₩168,314 | +0.90% | 851.6만 |
|---|
| 2026.03.23 | ₩165,309 | ₩170,715 | ₩165,121 | ₩169,092 | +2.29% | 1558.4만 |
|---|
| 2026.03.20 | ₩168,629 | ₩169,655 | ₩163,767 | ₩164,196 | -2.63% | 1547.9만 |
|---|
| 2026.03.19 | ₩165,014 | ₩170,245 | ₩162,519 | ₩167,536 | +1.53% | 3344.1만 |
|---|
| 2026.03.18 | ₩185,705 | ₩186,664 | ₩180,239 | ₩180,319 | -2.90% | 1715.9만 |
|---|
| 2026.03.17 | ₩184,940 | ₩185,403 | ₩182,385 | ₩183,190 | -0.95% | 1000.6만 |
|---|
| 2026.03.16 | ₩186,181 | ₩186,181 | ₩183,096 | ₩183,377 | -1.51% | 997.2만 |
|---|
| 2026.03.13 | ₩182,519 | ₩184,035 | ₩180,681 | ₩181,365 | -0.63% | 643.8만 |
|---|
| 2026.03.12 | ₩181,593 | ₩182,425 | ₩179,004 | ₩180,011 | -0.87% | 759.2만 |
|---|
| 2026.03.11 | ₩181,848 | ₩183,418 | ₩180,842 | ₩182,814 | +0.53% | 668.5만 |
|---|
| 2026.03.10 | ₩182,036 | ₩186,744 | ₩180,493 | ₩183,565 | +0.84% | 1526.4만 |
|---|
| 2026.03.09 | ₩174,699 | ₩178,280 | ₩172,432 | ₩177,918 | +1.84% | 1007.2만 |
|---|
| 2026.03.06 | ₩173,438 | ₩177,636 | ₩172,767 | ₩175,436 | +1.15% | 1095.7만 |
|---|
| 2026.03.05 | ₩173,974 | ₩176,570 | ₩172,499 | ₩174,846 | +0.50% | 1861.3만 |
|---|
| 2026.03.04 | ₩181,063 | ₩181,241 | ₩178,025 | ₩178,763 | -1.27% | 1429.4만 |
|---|
| 2026.03.03 | ₩182,935 | ₩183,874 | ₩178,937 | ₩181,875 | -0.58% | 1847.7만 |
|---|
| 2026.03.02 | ₩186,704 | ₩191,814 | ₩186,523 | ₩191,224 | +2.42% | 942.8만 |
|---|
| 2026.02.27 | ₩195,114 | ₩196,375 | ₩192,257 | ₩193,303 | -0.93% | 978만 |
|---|
| 2026.02.26 | ₩198,997 | ₩199,943 | ₩195,302 | ₩198,588 | -0.21% | 1025.6만 |
|---|
| 2026.02.25 | ₩204,960 | ₩205,966 | ₩202,493 | ₩204,262 | -0.34% | 581.3만 |
|---|
| 2026.02.24 | ₩204,021 | ₩206,207 | ₩202,411 | ₩205,376 | +0.66% | 665.5만 |
|---|
| 2026.02.23 | ₩208,581 | ₩209,695 | ₩204,651 | ₩204,933 | -1.75% | 675.1만 |
|---|
| 2026.02.20 | ₩202,344 | ₩208,568 | ₩201,781 | ₩207,173 | +2.39% | 875.9만 |
|---|
| 2026.02.19 | ₩208,213 | ₩208,581 | ₩205,429 | ₩206,932 | -0.62% | 658.3만 |
|---|
| 2026.02.18 | ₩210,433 | ₩211,264 | ₩208,675 | ₩208,944 | -0.71% | 450.7만 |
|---|
| 2026.02.17 | ₩209,755 | ₩212,109 | ₩205,845 | ₩208,488 | -0.60% | 680.4만 |
|---|
| 2026.02.13 | ₩205,034 | ₩212,082 | ₩205,034 | ₩208,890 | +1.88% | 1604.6만 |
|---|
| 2026.02.12 | ₩218,803 | ₩219,138 | ₩210,540 | ₩212,914 | -2.69% | 1145.8만 |
|---|
| 2026.02.11 | ₩220,104 | ₩221,593 | ₩216,469 | ₩220,412 | +0.14% | 875.7만 |
|---|
| 2026.02.10 | ₩219,634 | ₩225,691 | ₩217,703 | ₩223,350 | +1.69% | 1099만 |
|---|
| 2026.02.09 | ₩217,153 | ₩221,365 | ₩215,811 | ₩218,642 | +0.69% | 726.1만 |
|---|
| 2026.02.06 | ₩215,235 | ₩218,454 | ₩213,947 | ₩217,984 | +1.28% | 1097.2만 |
|---|
| 2026.02.05 | ₩216,147 | ₩216,589 | ₩210,205 | ₩211,613 | -2.10% | 1093.7만 |
|---|
| 2026.02.04 | ₩217,743 | ₩218,440 | ₩210,298 | ₩213,464 | -1.97% | 1185.1만 |
|---|
| 2026.02.03 | ₩219,822 | ₩221,794 | ₩215,436 | ₩219,514 | -0.14% | 1006.7만 |
|---|
| 2026.02.02 | ₩225,322 | ₩227,441 | ₩224,463 | ₩225,872 | +0.24% | 655.2만 |
|---|
| 2026.01.30 | ₩231,653 | ₩233,397 | ₩227,320 | ₩227,441 | -1.82% | 1084.6만 |
|---|
| 2026.01.29 | ₩239,218 | ₩242,451 | ₩230,177 | ₩233,732 | -2.29% | 1206.3만 |
|---|
| 2026.01.28 | ₩236,415 | ₩238,588 | ₩234,152 | ₩235,623 | -0.33% | 900.2만 |
|---|
| 2026.01.27 | ₩233,464 | ₩236,696 | ₩231,010 | ₩231,680 | -0.76% | 893.1만 |
|---|
| 2026.01.26 | ₩227,750 | ₩232,042 | ₩226,261 | ₩229,869 | +0.93% | 1016.6만 |
|---|
| 2026.01.23 | ₩235,321 | ₩235,556 | ₩230,633 | ₩232,364 | -1.26% | 1306.4만 |
|---|
| 2026.01.22 | ₩236,656 | ₩242,920 | ₩234,429 | ₩237,662 | +0.43% | 3203.1만 |
|---|
| 2026.01.21 | ₩224,778 | ₩227,850 | ₩222,210 | ₩226,247 | +0.65% | 1171.4만 |
|---|
| 2026.01.20 | ₩217,072 | ₩222,901 | ₩216,871 | ₩217,823 | +0.35% | 988.5만 |
|---|
| 2026.01.16 | ₩227,736 | ₩227,830 | ₩219,306 | ₩221,861 | -2.58% | 1859.8만 |
|---|
| 2026.01.15 | ₩227,555 | ₩232,458 | ₩224,463 | ₩229,279 | +0.76% | 1260.7만 |
|---|
| 2026.01.14 | ₩230,137 | ₩231,787 | ₩227,823 | ₩227,897 | -0.97% | 1747.5만 |
|---|
| 2026.01.13 | ₩221,995 | ₩228,943 | ₩221,204 | ₩224,021 | +0.91% | 1885만 |
|---|
| 2026.01.12 | ₩211,224 | ₩224,933 | ₩211,224 | ₩223,082 | +5.61% | 3537.9만 |
|---|
| 2026.01.09 | ₩202,988 | ₩203,310 | ₩199,219 | ₩202,492 | -0.24% | 1143.8만 |
|---|
| 2026.01.08 | ₩195,966 | ₩208,300 | ₩194,859 | ₩207,200 | +5.73% | 2098.2만 |
|---|
| 2026.01.07 | ₩199,031 | ₩199,031 | ₩196,657 | ₩196,845 | -1.10% | 1261.3만 |
|---|
| 2026.01.06 | ₩208,206 | ₩209,038 | ₩202,358 | ₩202,411 | -2.78% | 1299.8만 |
|---|
| 2026.01.05 | ₩208,950 | ₩209,990 | ₩204,115 | ₩209,601 | +0.31% | 1474.4만 |
|---|
| 2026.01.02 | ₩204,718 | ₩210,124 | ₩203,620 | ₩208,903 | +2.04% | 1577.8만 |
|---|
| 2025.12.31 | ₩196,764 | ₩197,676 | ₩195,356 | ₩196,617 | -0.07% | 611.6만 |
|---|
| 2025.12.30 | ₩199,648 | ₩199,997 | ₩197,649 | ₩197,663 | -0.99% | 683.2만 |
|---|
| 2025.12.29 | ₩198,146 | ₩199,527 | ₩197,462 | ₩199,179 | +0.52% | 890만 |
|---|
| 2025.12.26 | ₩201,593 | ₩205,201 | ₩201,284 | ₩204,209 | +1.30% | 603.7만 |
|---|
| 2025.12.24 | ₩201,875 | ₩202,264 | ₩201,094 | ₩201,284 | -0.29% | 327.4만 |
|---|
| 2025.12.23 | ₩201,975 | ₩202,948 | ₩200,225 | ₩202,854 | +0.43% | 537.3만 |
|---|
| 2025.12.22 | ₩201,747 | ₩203,645 | ₩200,024 | ₩202,492 | +0.37% | 677.9만 |
|---|
| 2025.12.19 | ₩199,876 | ₩203,176 | ₩199,702 | ₩200,922 | +0.52% | 900.4만 |
|---|
| 2025.12.18 | ₩199,393 | ₩200,131 | ₩197,336 | ₩197,609 | -0.89% | 659.7만 |
|---|
| 2025.12.17 | ₩202,009 | ₩203,068 | ₩196,845 | ₩197,301 | -2.33% | 827.1만 |
|---|
| 2025.12.16 | ₩199,796 | ₩201,164 | ₩197,864 | ₩200,252 | +0.23% | 905.2만 |
|---|
| 2025.12.15 | ₩205,470 | ₩205,503 | ₩200,641 | ₩201,325 | -2.02% | 1123.3만 |
|---|
| 2025.12.12 | ₩211,620 | ₩213,209 | ₩206,301 | ₩208,823 | -1.32% | 670.8만 |
|---|
| 2025.12.11 | ₩208,112 | ₩210,661 | ₩205,711 | ₩210,459 | +1.13% | 817.1만 |
|---|
| 2025.12.10 | ₩214,135 | ₩215,610 | ₩211,264 | ₩213,035 | -0.51% | 1092.9만 |
|---|
| 2025.12.09 | ₩207,160 | ₩210,057 | ₩206,972 | ₩209,199 | +0.98% | 645.8만 |
|---|
| 2025.12.08 | ₩211,358 | ₩212,927 | ₩209,806 | ₩212,109 | +0.36% | 734.2만 |
|---|
| 2025.12.05 | ₩213,477 | ₩213,934 | ₩211,506 | ₩212,364 | -0.52% | 627.7만 |
|---|
| 2025.12.04 | ₩212,297 | ₩213,008 | ₩209,802 | ₩211,184 | -0.52% | 666.6만 |
|---|
| 2025.12.03 | ₩211,130 | ₩212,545 | ₩209,963 | ₩212,042 | +0.43% | 696.8만 |
|---|
| 2025.12.02 | ₩216,227 | ₩216,938 | ₩213,437 | ₩216,133 | -0.04% | 987.9만 |
|---|
| 2025.12.01 | ₩215,288 | ₩221,123 | ₩213,826 | ₩220,332 | +2.34% | 1532.1만 |
|---|
| 2025.11.28 | ₩209,467 | ₩212,860 | ₩208,823 | ₩210,996 | +0.73% | 718.6만 |
|---|
| 2025.11.26 | ₩213,404 | ₩216,576 | ₩201,204 | ₩211,398 | -0.94% | 2145.3만 |
|---|
| 2025.11.25 | ₩221,593 | ₩223,162 | ₩209,453 | ₩210,607 | -4.96% | 2709.8만 |
|---|
| 2025.11.24 | ₩214,618 | ₩216,630 | ₩212,874 | ₩215,597 | +0.46% | 2179.7만 |
|---|
| 2025.11.21 | ₩203,860 | ₩209,091 | ₩199,380 | ₩205,134 | +0.63% | 1624.1만 |
|---|
| 2025.11.20 | ₩213,276 | ₩216,482 | ₩205,228 | ₩205,604 | -3.60% | 1346.7만 |
|---|
| 2025.11.19 | ₩213,712 | ₩215,919 | ₩211,990 | ₩213,129 | -0.27% | 795만 |
|---|
| 2025.11.18 | ₩211,009 | ₩216,335 | ₩210,191 | ₩214,242 | +1.53% | 1243.9만 |
|---|
| 2025.11.17 | ₩211,908 | ₩215,992 | ₩210,459 | ₩211,546 | -0.17% | 1691.1만 |
|---|
| 2025.11.14 | ₩210,513 | ₩218,132 | ₩203,592 | ₩206,301 | -2.00% | 3399.1만 |
|---|
| 2025.11.13 | ₩219,983 | ₩219,983 | ₩212,606 | ₩214,403 | -2.54% | 1721.3만 |
|---|
| 2025.11.12 | ₩215,932 | ₩216,214 | ₩209,520 | ₩211,814 | -1.91% | 1392.1만 |
|---|
| 2025.11.11 | ₩220,774 | ₩222,102 | ₩214,832 | ₩215,691 | -2.30% | 1135.4만 |
|---|
| 2025.11.10 | ₩224,839 | ₩225,348 | ₩219,500 | ₩222,518 | -1.03% | 934.9만 |
|---|
| 2025.11.07 | ₩218,588 | ₩223,175 | ₩216,249 | ₩223,122 | +2.07% | 1158.1만 |
|---|
| 2025.11.06 | ₩226,690 | ₩228,769 | ₩222,022 | ₩224,825 | -0.82% | 1243.9만 |
|---|
| 2025.11.05 | ₩220,520 | ₩223,846 | ₩219,447 | ₩221,083 | +0.26% | 863.1만 |
|---|
| 2025.11.04 | ₩218,105 | ₩223,336 | ₩217,569 | ₩220,385 | +1.05% | 969.3만 |
|---|
| 2025.11.03 | ₩225,764 | ₩226,609 | ₩222,102 | ₩224,933 | -0.37% | 970.2만 |
|---|
| 2025.10.31 | ₩228,742 | ₩229,976 | ₩225,509 | ₩228,608 | -0.06% | 1318.1만 |
|---|
| 2025.10.30 | ₩233,826 | ₩236,589 | ₩233,102 | ₩233,303 | -0.22% | 1075.6만 |
|---|
| 2025.10.29 | ₩241,840 | ₩244,798 | ₩238,883 | ₩241,405 | -0.18% | 1206.9만 |
|---|
| 2025.10.28 | ₩238,065 | ₩240,613 | ₩235,060 | ₩237,045 | -0.43% | 1190.7만 |
|---|
| 2025.10.27 | ₩241,096 | ₩241,445 | ₩238,252 | ₩240,707 | -0.16% | 1258.1만 |
|---|
| 2025.10.24 | ₩233,933 | ₩236,670 | ₩232,541 | ₩234,336 | +0.17% | 1184.1만 |
|---|
| 2025.10.23 | ₩226,650 | ₩232,377 | ₩225,774 | ₩230,580 | +1.73% | 1279.2만 |
|---|
| 2025.10.22 | ₩224,007 | ₩227,589 | ₩219,420 | ₩222,478 | -0.68% | 1501.7만 |
|---|
| 2025.10.21 | ₩228,729 | ₩229,292 | ₩223,229 | ₩223,564 | -2.26% | 1566.3만 |
|---|
| 2025.10.20 | ₩224,396 | ₩234,698 | ₩222,384 | ₩232,686 | +3.69% | 2012.1만 |
|---|
| 2025.10.17 | ₩216,978 | ₩226,824 | ₩216,160 | ₩224,074 | +3.27% | 1776.6만 |
|---|
| 2025.10.16 | ₩223,363 | ₩225,751 | ₩220,600 | ₩221,445 | -0.86% | 1098만 |
|---|
| 2025.10.15 | ₩225,442 | ₩225,483 | ₩220,788 | ₩222,545 | -1.29% | 1533.7만 |
|---|
| 2025.10.14 | ₩214,685 | ₩223,336 | ₩214,618 | ₩218,454 | +1.76% | 1858.3만 |
|---|
| 2025.10.13 | ₩225,053 | ₩226,408 | ₩221,365 | ₩223,752 | -0.58% | 2570.3만 |
|---|
| 2025.10.10 | ₩228,071 | ₩231,961 | ₩210,929 | ₩213,290 | -6.48% | 5029.7만 |
|---|
