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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩144,037 | ₩149,426 | ₩140,417 | ₩149,291 | +3.65% | 4855만 |
| 2026.09.28–2026.10.02 | ₩146,972 | ₩147,616 | ₩140,753 | ₩141,892 | -3.46% | 3321.6만 |
| 2026.09.21–2026.09.25 | ₩154,318 | ₩161,396 | ₩146,865 | ₩147,106 | -4.67% | 4993.1만 |
| 2026.09.14–2026.09.18 | ₩145,149 | ₩152,509 | ₩142,951 | ₩151,798 | +4.58% | 4403만 |
| 2026.09.08–2026.09.11 | ₩150,887 | ₩151,631 | ₩144,399 | ₩146,517 | -2.90% | 2861.3만 |
| 2026.08.31–2026.09.04 | ₩156,396 | ₩156,607 | ₩147,013 | ₩151,798 | -2.94% | 4186.8만 |
| 2026.08.24–2026.08.28 | ₩156,704 | ₩162,737 | ₩154,278 | ₩159,385 | +1.71% | 7661.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,903 |
| ₩175,096 |
| ₩159,828 |
| ₩159,975 |
| -5.29% |
| 9400.2만 |
| 2026.08.10–2026.08.14 | ₩172,415 | ₩177,710 | ₩162,804 | ₩165,967 | -3.74% | 4527만 |
|---|
| 2026.08.03–2026.08.07 | ₩169,707 | ₩175,592 | ₩168,313 | ₩172,134 | +1.43% | 4587.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩152,978 | ₩164,325 | ₩150,954 | ₩163,876 | +7.12% | 4967.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩159,399 | ₩163,347 | ₩149,686 | ₩150,324 | -5.69% | 4661.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩151,282 | ₩162,495 | ₩149,104 | ₩154,117 | +1.87% | 5900.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,578 | ₩154,935 | ₩129,184 | ₩150,578 | +15.32% | 8829.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩128,876 | ₩133,326 | ₩126,490 | ₩128,876 | 0.00% | 5652.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩140,876 | ₩142,803 | ₩123,313 | ₩127,093 | -9.78% | 7844.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩151,021 | ₩152,576 | ₩141,436 | ₩143,568 | -4.94% | 5243.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩163,219 | ₩164,104 | ₩146,999 | ₩151,235 | -7.34% | 5680.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩166,490 | ₩179,748 | ₩161,477 | ₩162,281 | -2.53% | 5311.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩174,399 | ₩174,587 | ₩165,458 | ₩166,517 | -4.52% | 3791.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩179,553 | ₩183,354 | ₩170,143 | ₩174,265 | -2.95% | 5298.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩184,533 | ₩196,879 | ₩174,707 | ₩177,737 | -3.68% | 1억 |
|---|
| 2026.05.04–2026.05.08 | ₩179,600 | ₩192,965 | ₩177,174 | ₩187,750 | +4.54% | 5295.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩178,287 | ₩178,829 | ₩172,857 | ₩176,276 | -1.13% | 3255.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩188,293 | ₩188,917 | ₩173,749 | ₩182,067 | -3.31% | 4826.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩168,890 | ₩192,737 | ₩168,300 | ₩189,024 | +11.92% | 5602.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩163,608 | ₩173,943 | ₩158,085 | ₩170,686 | +4.33% | 5187.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩165,257 | ₩169,426 | ₩161,048 | ₩163,608 | -1.00% | 3584만 |
|---|
| 2026.03.23–2026.03.27 | ₩165,203 | ₩175,136 | ₩163,849 | ₩164,466 | -0.45% | 5428.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩186,061 | ₩186,544 | ₩162,415 | ₩164,091 | -11.81% | 8605.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩174,587 | ₩186,624 | ₩172,321 | ₩181,249 | +3.82% | 4605.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩186,584 | ₩191,692 | ₩172,388 | ₩175,324 | -6.03% | 7176.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩208,448 | ₩209,560 | ₩192,134 | ₩193,179 | -7.32% | 3925.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩209,621 | ₩211,973 | ₩201,651 | ₩207,040 | -1.23% | 2665.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩217,014 | ₩225,546 | ₩204,902 | ₩208,756 | -3.81% | 5451.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩225,177 | ₩227,295 | ₩210,070 | ₩217,845 | -3.26% | 5037.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩227,603 | ₩242,295 | ₩226,116 | ₩227,295 | -0.14% | 5100.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩216,933 | ₩242,765 | ₩216,732 | ₩232,215 | +7.04% | 6669.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩211,089 | ₩232,309 | ₩211,089 | ₩221,719 | +5.04% | 1억 |
|---|
| 2026.01.05–2026.01.09 | ₩208,816 | ₩209,855 | ₩194,734 | ₩202,362 | -3.09% | 7277.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩198,019 | ₩209,989 | ₩195,230 | ₩208,769 | +5.43% | 3762.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩201,618 | ₩205,070 | ₩199,895 | ₩204,078 | +1.22% | 2146.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩205,338 | ₩205,371 | ₩196,718 | ₩200,793 | -2.21% | 4415.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩211,223 | ₩215,472 | ₩205,579 | ₩208,689 | -1.20% | 3960.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩215,150 | ₩220,981 | ₩209,668 | ₩212,228 | -1.36% | 4511.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩214,480 | ₩223,019 | ₩201,075 | ₩210,861 | -1.69% | 7753.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩211,772 | ₩216,343 | ₩199,252 | ₩205,003 | -3.20% | 6700.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩224,695 | ₩225,204 | ₩203,461 | ₩206,169 | -8.24% | 8582.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩225,620 | ₩228,622 | ₩216,110 | ₩222,979 | -1.17% | 5204.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩240,941 | ₩244,641 | ₩225,365 | ₩228,461 | -5.18% | 6049.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩224,252 | ₩236,518 | ₩219,279 | ₩234,185 | +4.43% | 7543.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩224,909 | ₩226,679 | ₩214,480 | ₩223,931 | -0.44% | 8836.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩227,925 | ₩231,813 | ₩210,794 | ₩213,153 | -6.48% | 5029.7만 |
|---|
