시장 데이터를 불러오는 중
전체 종목
알파벳 Class C 과거 주가
Alphabet Inc. - Class C Capital Stock · GOOG · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alphabet Inc. - Class C Capital Stock · GOOG · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩466,327 | ₩470,427 | ₩464,826 | ₩466,139 | -0.04% | 1113만 |
| 2026.10.08 | ₩468,531 | ₩473,737 | ₩460,310 | ₩462,119 | -1.37% | 1398.7만 |
| 2026.10.07 | ₩460,538 | ₩465,804 | ₩455,982 | ₩465,483 | +1.07% | 1134.5만 |
| 2026.10.06 | ₩461,825 | ₩463,205 | ₩457,885 | ₩461,757 | -0.01% | 1317.7만 |
| 2026.10.05 | ₩454,548 | ₩462,293 | ₩454,468 | ₩460,739 | +1.36% | 1398.2만 |
| 2026.10.02 | ₩453,061 | ₩459,332 | ₩452,873 | ₩456,076 | +0.67% | 1749.8만 |
| 2026.10.01 | ₩465,999 | ₩469,133 | ₩445,758 | ₩448,813 | -3.69% | 2004.5만 |
| 2026.09.30 | ₩456,478 | ₩467,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩452,552 |
| ₩456,598 |
| +0.03% |
| 2424만 |
| 2026.09.29 | ₩453,650 | ₩455,124 | ₩448,933 | ₩452,016 | -0.36% | 1400.2만 |
|---|
| 2026.09.28 | ₩452,391 | ₩455,754 | ₩451,051 | ₩454,481 | +0.46% | 1387.1만 |
|---|
| 2026.09.25 | ₩454,166 | ₩460,431 | ₩452,806 | ₩457,054 | +0.64% | 1385.9만 |
|---|
| 2026.09.24 | ₩446,227 | ₩454,682 | ₩445,972 | ₩454,280 | +1.80% | 1596.5만 |
|---|
| 2026.09.23 | ₩464,049 | ₩464,089 | ₩447,835 | ₩448,880 | -3.27% | 2328.3만 |
|---|
| 2026.09.22 | ₩473,349 | ₩482,380 | ₩463,299 | ₩465,536 | -1.65% | 2016.5만 |
|---|
| 2026.09.21 | ₩463,902 | ₩473,429 | ₩462,039 | ₩470,173 | +1.35% | 1825.2만 |
|---|
| 2026.09.18 | ₩470,642 | ₩475,881 | ₩460,793 | ₩461,516 | -1.94% | 3410.9만 |
|---|
| 2026.09.17 | ₩462,307 | ₩463,600 | ₩456,277 | ₩460,538 | -0.38% | 1531.6만 |
|---|
| 2026.09.16 | ₩460,109 | ₩461,905 | ₩452,190 | ₩454,749 | -1.16% | 1287만 |
|---|
| 2026.09.15 | ₩460,082 | ₩461,449 | ₩454,508 | ₩457,523 | -0.56% | 1336.1만 |
|---|
| 2026.09.14 | ₩454,414 | ₩464,250 | ₩453,918 | ₩463,258 | +1.95% | 2248.4만 |
|---|
| 2026.09.11 | ₩445,865 | ₩455,540 | ₩445,624 | ₩449,510 | +0.82% | 1582.1만 |
|---|
| 2026.09.10 | ₩436,954 | ₩443,399 | ₩436,379 | ₩442,729 | +1.32% | 1641.9만 |
|---|
| 2026.09.09 | ₩441,027 | ₩441,322 | ₩436,351 | ₩440,036 | -0.22% | 1932.7만 |
|---|
| 2026.09.08 | ₩444,873 | ₩450,890 | ₩442,729 | ₩449,416 | +1.02% | 1415만 |
|---|
| 2026.09.04 | ₩454,508 | ₩455,848 | ₩447,232 | ₩449,322 | -1.14% | 1270.1만 |
|---|
| 2026.09.03 | ₩450,930 | ₩456,746 | ₩450,662 | ₩454,374 | +0.76% | 1285.8만 |
|---|
| 2026.09.02 | ₩443,238 | ₩450,930 | ₩441,563 | ₩447,272 | +0.91% | 1299.6만 |
|---|
| 2026.09.01 | ₩445,222 | ₩447,500 | ₩441,255 | ₩444,927 | -0.07% | 1631.3만 |
|---|
| 2026.08.31 | ₩455,634 | ₩456,451 | ₩446,803 | ₩449,456 | -1.36% | 2320.2만 |
|---|
| 2026.08.28 | ₩452,404 | ₩462,883 | ₩451,962 | ₩459,466 | +1.56% | 1784.2만 |
|---|
| 2026.08.27 | ₩450,649 | ₩454,012 | ₩449,443 | ₩452,538 | +0.42% | 1793.6만 |
|---|
| 2026.08.26 | ₩459,868 | ₩459,883 | ₩451,600 | ₩454,401 | -1.19% | 1617.6만 |
|---|
| 2026.08.25 | ₩463,607 | ₩464,585 | ₩458,481 | ₩460,082 | -0.76% | 1403.1만 |
|---|
| 2026.08.24 | ₩456,598 | ₩466,434 | ₩455,098 | ₩461,757 | +1.13% | 1645.1만 |
|---|
| 2026.08.21 | ₩455,982 | ₩460,015 | ₩452,672 | ₩457,952 | +0.43% | 1536.4만 |
|---|
| 2026.08.20 | ₩455,191 | ₩456,679 | ₩450,475 | ₩453,195 | -0.44% | 1418.8만 |
|---|
| 2026.08.19 | ₩455,352 | ₩460,377 | ₩452,994 | ₩457,885 | +0.56% | 1336.1만 |
|---|
| 2026.08.18 | ₩455,466 | ₩458,809 | ₩452,284 | ₩457,322 | +0.41% | 1425.4만 |
|---|
| 2026.08.17 | ₩461,047 | ₩462,374 | ₩455,031 | ₩457,550 | -0.76% | 1260.6만 |
|---|
| 2026.08.14 | ₩461,315 | ₩466,407 | ₩458,381 | ₩460,350 | -0.21% | 1094.7만 |
|---|
| 2026.08.13 | ₩461,731 | ₩463,419 | ₩458,823 | ₩460,886 | -0.18% | 1499.8만 |
|---|
| 2026.08.12 | ₩462,749 | ₩462,977 | ₩455,366 | ₩458,783 | -0.86% | 1560.9만 |
|---|
| 2026.08.11 | ₩474,367 | ₩475,707 | ₩459,051 | ₩459,627 | -3.11% | 1839만 |
|---|
| 2026.08.10 | ₩474,689 | ₩476,953 | ₩470,977 | ₩476,833 | +0.45% | 1279만 |
|---|
| 2026.08.07 | ₩476,082 | ₩479,124 | ₩472,786 | ₩473,657 | -0.51% | 1451.7만 |
|---|
| 2026.08.06 | ₩480,788 | ₩485,034 | ₩476,819 | ₩477,878 | -0.61% | 1651.3만 |
|---|
| 2026.08.05 | ₩509,208 | ₩511,633 | ₩475,922 | ₩482,581 | -5.23% | 2943.6만 |
|---|
| 2026.08.04 | ₩491,144 | ₩506,084 | ₩490,662 | ₩502,977 | +2.41% | 1998.3만 |
|---|
| 2026.08.03 | ₩489,509 | ₩503,982 | ₩486,776 | ₩499,117 | +1.96% | 2716.5만 |
|---|
| 2026.07.31 | ₩455,701 | ₩480,906 | ₩454,481 | ₩477,918 | +4.88% | 3051.5만 |
|---|
| 2026.07.30 | ₩446,334 | ₩449,510 | ₩441,965 | ₩447,138 | +0.18% | 1731만 |
|---|
| 2026.07.29 | ₩446,897 | ₩458,260 | ₩442,753 | ₩449,925 | +0.68% | 2024.3만 |
|---|
| 2026.07.28 | ₩439,259 | ₩449,188 | ₩434,890 | ₩445,691 | +1.46% | 2098.7만 |
|---|
| 2026.07.27 | ₩435,158 | ₩442,342 | ₩434,716 | ₩437,610 | +0.56% | 2142만 |
|---|
| 2026.07.24 | ₩426,528 | ₩434,140 | ₩425,456 | ₩427,587 | +0.25% | 2163.1만 |
|---|
| 2026.07.23 | ₩430,991 | ₩434,770 | ₩421,959 | ₩426,582 | -1.02% | 4675.2만 |
|---|
| 2026.07.22 | ₩465,228 | ₩468,270 | ₩457,804 | ₩458,166 | -1.52% | 2327.4만 |
|---|
| 2026.07.21 | ₩469,757 | ₩469,999 | ₩463,660 | ₩463,902 | -1.25% | 1742만 |
|---|
| 2026.07.20 | ₩469,235 | ₩481,724 | ₩469,014 | ₩470,843 | +0.34% | 1320.3만 |
|---|
| 2026.07.17 | ₩463,339 | ₩466,555 | ₩457,114 | ₩463,808 | +0.10% | 2202.4만 |
|---|
| 2026.07.16 | ₩498,715 | ₩501,636 | ₩471,245 | ₩474,112 | -4.93% | 2360.4만 |
|---|
| 2026.07.15 | ₩477,061 | ₩498,675 | ₩476,605 | ₩496,089 | +3.99% | 2025.8만 |
|---|
| 2026.07.14 | ₩467,453 | ₩479,566 | ₩467,453 | ₩478,829 | +2.43% | 1125.3만 |
|---|
| 2026.07.13 | ₩474,354 | ₩476,712 | ₩468,766 | ₩469,905 | -0.94% | 1058.4만 |
|---|
| 2026.07.10 | ₩475,645 | ₩476,618 | ₩469,945 | ₩475,747 | +0.02% | 1161.9만 |
|---|
| 2026.07.09 | ₩470,461 | ₩478,025 | ₩467,211 | ₩477,369 | +1.47% | 1721.7만 |
|---|
| 2026.07.08 | ₩485,369 | ₩489,081 | ₩475,305 | ₩480,679 | -0.97% | 1471만 |
|---|
| 2026.07.07 | ₩492,102 | ₩497,000 | ₩485,650 | ₩487,258 | -0.98% | 1644.4만 |
|---|
| 2026.07.06 | ₩479,988 | ₩490,019 | ₩474,622 | ₩488,973 | +1.87% | 2265.3만 |
|---|
| 2026.07.02 | ₩477,248 | ₩483,734 | ₩469,436 | ₩477,288 | +0.01% | 1553.3만 |
|---|
| 2026.07.01 | ₩475,191 | ₩481,818 | ₩473,335 | ₩479,580 | +0.92% | 1954.7만 |
|---|
| 2026.06.30 | ₩470,293 | ₩476,230 | ₩466,474 | ₩473,469 | +0.68% | 2127.8만 |
|---|
| 2026.06.29 | ₩455,540 | ₩471,647 | ₩454,012 | ₩470,722 | +3.33% | 2556.6만 |
|---|
| 2026.06.26 | ₩456,920 | ₩461,128 | ₩447,151 | ₩448,491 | -1.84% | 8248.5만 |
|---|
| 2026.06.25 | ₩451,480 | ₩459,881 | ₩450,113 | ₩458,541 | +1.56% | 2768.8만 |
|---|
| 2026.06.24 | ₩467,292 | ₩472,799 | ₩457,617 | ₩462,361 | -1.06% | 2389.8만 |
|---|
| 2026.06.23 | ₩455,748 | ₩467,292 | ₩455,225 | ₩463,754 | +1.76% | 2182.1만 |
|---|
| 2026.06.22 | ₩478,568 | ₩479,995 | ₩456,866 | ₩467,372 | -2.34% | 3221.1만 |
|---|
| 2026.06.18 | ₩487,620 | ₩494,467 | ₩477,862 | ₩492,404 | +0.98% | 2933.9만 |
|---|
| 2026.06.17 | ₩491,854 | ₩496,008 | ₩482,715 | ₩485,221 | -1.35% | 1600.4만 |
|---|
| 2026.06.16 | ₩492,410 | ₩500,631 | ₩489,536 | ₩497,281 | +0.99% | 1649.3만 |
|---|
| 2026.06.15 | ₩490,434 | ₩496,678 | ₩488,638 | ₩491,935 | +0.31% | 1726.9만 |
|---|
| 2026.06.12 | ₩483,881 | ₩488,803 | ₩473,483 | ₩479,942 | -0.81% | 1763.7만 |
|---|
| 2026.06.11 | ₩473,094 | ₩479,741 | ₩460,471 | ₩477,798 | +0.99% | 2877.2만 |
|---|
| 2026.06.10 | ₩483,814 | ₩490,863 | ₩472,772 | ₩473,456 | -2.14% | 1987.9만 |
|---|
| 2026.06.09 | ₩488,953 | ₩495,395 | ₩475,332 | ₩485,476 | -0.71% | 1987.4만 |
|---|
| 2026.06.08 | ₩485,737 | ₩486,936 | ₩479,580 | ₩483,975 | -0.36% | 1873.9만 |
|---|
| 2026.06.05 | ₩486,936 | ₩494,735 | ₩484,591 | ₩490,126 | +0.65% | 2341.2만 |
|---|
| 2026.06.04 | ₩476,297 | ₩495,620 | ₩475,439 | ₩494,829 | +3.89% | 3774.6만 |
|---|
| 2026.06.03 | ₩480,176 | ₩485,757 | ₩474,876 | ₩476,618 | -0.74% | 4303.1만 |
|---|
| 2026.06.02 | ₩486,642 | ₩495,526 | ₩475,707 | ₩480,250 | -1.31% | 3464.9만 |
|---|
| 2026.06.01 | ₩499,258 | ₩501,972 | ₩495,419 | ₩499,265 | +0.00% | 1909.2만 |
|---|
| 2026.05.29 | ₩510,849 | ₩511,419 | ₩501,569 | ₩504,424 | -1.26% | 4801.9만 |
|---|
| 2026.05.28 | ₩514,380 | ₩522,608 | ₩510,883 | ₩517,409 | +0.59% | 2079.5만 |
|---|
| 2026.05.27 | ₩512,913 | ₩522,239 | ₩511,888 | ₩515,680 | +0.54% | 1689.3만 |
|---|
| 2026.05.26 | ₩510,541 | ₩516,430 | ₩508,055 | ₩515,693 | +1.01% | 1615.1만 |
|---|
| 2026.05.22 | ₩513,576 | ₩515,733 | ₩506,876 | ₩508,377 | -1.01% | 1338.3만 |
|---|
| 2026.05.21 | ₩511,901 | ₩520,839 | ₩508,511 | ₩513,857 | +0.38% | 1683.8만 |
|---|
| 2026.05.20 | ₩515,961 | ₩523,546 | ₩509,208 | ₩515,774 | -0.04% | 1648.8만 |
|---|
| 2026.05.19 | ₩527,030 | ₩527,114 | ₩513,228 | ₩515,774 | -2.14% | 2555.9만 |
|---|
| 2026.05.18 | ₩525,455 | ₩541,998 | ₩523,814 | ₩526,775 | +0.25% | 1859.3만 |
|---|
| 2026.05.15 | ₩526,916 | ₩530,487 | ₩522,286 | ₩527,057 | +0.03% | 1580.2만 |
|---|
| 2026.05.14 | ₩527,686 | ₩534,807 | ₩526,263 | ₩532,216 | +0.86% | 1380.5만 |
|---|
| 2026.05.13 | ₩511,760 | ₩535,914 | ₩511,325 | ₩534,722 | +4.49% | 1816만 |
|---|
| 2026.05.12 | ₩515,908 | ₩517,837 | ₩508,832 | ₩514,326 | -0.31% | 1710.4만 |
|---|
| 2026.05.11 | ₩523,532 | ₩528,410 | ₩517,556 | ₩518,280 | -1.00% | 1631.5만 |
|---|
| 2026.05.08 | ₩528,330 | ₩533,824 | ₩527,526 | ₩532,055 | +0.71% | 1376.3만 |
|---|
| 2026.05.07 | ₩532,068 | ₩532,464 | ₩523,023 | ₩529,710 | -0.44% | 1515.4만 |
|---|
| 2026.05.06 | ₩522,058 | ₩531,157 | ₩518,722 | ₩529,496 | +1.42% | 2309.7만 |
|---|
| 2026.05.05 | ₩511,713 | ₩521,214 | ₩509,677 | ₩514,929 | +0.63% | 1543.3만 |
|---|
| 2026.05.04 | ₩512,316 | ₩514,809 | ₩504,879 | ₩508,725 | -0.70% | 1827.5만 |
|---|
| 2026.05.01 | ₩506,501 | ₩513,750 | ₩502,856 | ₩513,522 | +1.39% | 2804.8만 |
|---|
| 2026.04.30 | ₩497,489 | ₩512,732 | ₩486,548 | ₩511,807 | +2.88% | 4457.1만 |
|---|
| 2026.04.29 | ₩462,950 | ₩473,563 | ₩458,863 | ₩465,402 | +0.53% | 2223.2만 |
|---|
| 2026.04.28 | ₩464,880 | ₩468,873 | ₩461,342 | ₩465,657 | +0.17% | 1850.2만 |
|---|
| 2026.04.27 | ₩460,806 | ₩470,213 | ₩456,692 | ₩467,024 | +1.35% | 1744.3만 |
|---|
| 2026.04.24 | ₩452,552 | ₩460,551 | ₩447,634 | ₩458,716 | +1.36% | 1826.1만 |
|---|
| 2026.04.23 | ₩455,037 | ₩455,821 | ₩448,987 | ₩452,592 | -0.54% | 1344.2만 |
|---|
| 2026.04.22 | ₩448,753 | ₩452,967 | ₩446,173 | ₩452,565 | +0.85% | 1295.4만 |
|---|
| 2026.04.21 | ₩449,691 | ₩451,815 | ₩441,711 | ₩442,836 | -1.52% | 1462.4만 |
|---|
| 2026.04.20 | ₩453,677 | ₩454,481 | ₩448,411 | ₩449,443 | -0.93% | 1289.7만 |
|---|
| 2026.04.17 | ₩448,143 | ₩455,587 | ₩446,615 | ₩454,803 | +1.49% | 1968.4만 |
|---|
| 2026.04.16 | ₩450,046 | ₩452,096 | ₩444,418 | ₩445,918 | -0.92% | 1395만 |
|---|
| 2026.04.15 | ₩442,957 | ₩448,907 | ₩440,411 | ₩448,196 | +1.18% | 1510.4만 |
|---|
| 2026.04.14 | ₩431,574 | ₩443,064 | ₩430,347 | ₩442,984 | +2.64% | 1855.8만 |
|---|
| 2026.04.13 | ₩422,669 | ₩428,043 | ₩420,351 | ₩427,748 | +1.20% | 1221.3만 |
|---|
| 2026.04.10 | ₩426,428 | ₩428,136 | ₩421,490 | ₩423,071 | -0.79% | 1199.8만 |
|---|
| 2026.04.09 | ₩419,681 | ₩425,363 | ₩414,696 | ₩423,942 | +1.02% | 1460.7만 |
|---|
| 2026.04.08 | ₩425,899 | ₩427,989 | ₩419,031 | ₩421,758 | -0.97% | 2088.8만 |
|---|
| 2026.04.07 | ₩402,194 | ₩407,500 | ₩395,875 | ₩407,272 | +1.26% | 1731.8만 |
|---|
| 2026.04.06 | ₩394,904 | ₩399,895 | ₩393,684 | ₩398,870 | +1.00% | 1012.2만 |
|---|
| 2026.04.02 | ₩387,252 | ₩396,512 | ₩385,350 | ₩394,582 | +1.89% | 1343.3만 |
|---|
| 2026.04.01 | ₩388,579 | ₩399,306 | ₩387,896 | ₩395,172 | +1.70% | 2440.4만 |
|---|
| 2026.03.31 | ₩371,909 | ₩384,653 | ₩370,864 | ₩384,398 | +3.36% | 3162.5만 |
|---|
| 2026.03.30 | ₩369,095 | ₩370,194 | ₩363,862 | ₩366,013 | -0.84% | 2275.2만 |
|---|
| 2026.03.27 | ₩371,722 | ₩373,986 | ₩366,469 | ₩366,844 | -1.31% | 2570.3만 |
|---|
| 2026.03.26 | ₩383,500 | ₩383,936 | ₩373,933 | ₩376,197 | -1.90% | 2928.1만 |
|---|
| 2026.03.25 | ₩391,487 | ₩394,850 | ₩385,082 | ₩388,056 | -0.88% | 2234.3만 |
|---|
| 2026.03.24 | ₩396,927 | ₩398,120 | ₩387,071 | ₩387,534 | -2.37% | 2741.1만 |
|---|
| 2026.03.23 | ₩402,716 | ₩406,522 | ₩399,366 | ₩400,693 | -0.50% | 2220.4만 |
|---|
| 2026.03.20 | ₩407,460 | ₩407,862 | ₩397,651 | ₩400,385 | -1.74% | 3476.4만 |
|---|
| 2026.03.19 | ₩406,307 | ₩410,957 | ₩403,346 | ₩409,684 | +0.83% | 1540만 |
|---|
| 2026.03.18 | ₩412,599 | ₩416,411 | ₩409,436 | ₩410,448 | -0.52% | 1384.8만 |
|---|
| 2026.03.17 | ₩408,264 | ₩415,473 | ₩407,835 | ₩414,616 | +1.56% | 1442.4만 |
|---|
| 2026.03.16 | ₩406,830 | ₩409,470 | ₩404,431 | ₩407,929 | +0.27% | 1482.2만 |
|---|
| 2026.03.13 | ₩410,924 | ₩411,735 | ₩401,711 | ₩403,962 | -1.69% | 1685.8만 |
|---|
| 2026.03.12 | ₩410,328 | ₩413,584 | ₩403,132 | ₩406,307 | -0.98% | 1561만 |
|---|
| 2026.03.11 | ₩410,448 | ₩416,839 | ₩409,832 | ₩413,289 | +0.69% | 1337.7만 |
|---|
| 2026.03.10 | ₩409,879 | ₩414,267 | ₩409,122 | ₩411,292 | +0.34% | 1438.6만 |
|---|
| 2026.03.09 | ₩394,147 | ₩410,716 | ₩393,872 | ₩410,060 | +4.04% | 1963.3만 |
|---|
| 2026.03.06 | ₩396,742 | ₩402,448 | ₩395,641 | ₩399,728 | +0.75% | 1759.8만 |
|---|
| 2026.03.05 | ₩406,294 | ₩406,522 | ₩399,420 | ₩403,225 | -0.76% | 2264.4만 |
|---|
| 2026.03.04 | ₩405,604 | ₩409,322 | ₩403,078 | ₩406,629 | +0.25% | 2001.6만 |
|---|
| 2026.03.03 | ₩399,889 | ₩407,286 | ₩397,583 | ₩406,776 | +1.72% | 2036.1만 |
|---|
| 2026.03.02 | ₩405,979 | ₩412,914 | ₩403,426 | ₩410,529 | +1.12% | 2185.4만 |
|---|
| 2026.02.27 | ₩407,286 | ₩418,193 | ₩406,818 | ₩417,322 | +2.46% | 3338.9만 |
|---|
| 2026.02.26 | ₩419,165 | ₩419,426 | ₩405,235 | ₩411,587 | -1.81% | 2238만 |
|---|
| 2026.02.25 | ₩418,247 | ₩420,311 | ₩414,549 | ₩419,466 | +0.29% | 2020.9만 |
|---|
| 2026.02.24 | ₩416,264 | ₩418,582 | ₩410,167 | ₩416,639 | +0.09% | 1504.1만 |
|---|
| 2026.02.23 | ₩427,654 | ₩428,076 | ₩415,393 | ₩417,671 | -2.33% | 1764.1만 |
|---|
| 2026.02.20 | ₩408,438 | ₩424,465 | ₩407,929 | ₩421,972 | +3.31% | 3366.3만 |
|---|
| 2026.02.19 | ₩405,383 | ₩410,086 | ₩402,904 | ₩406,776 | +0.34% | 1344.9만 |
|---|
| 2026.02.18 | ₩405,265 | ₩409,926 | ₩404,659 | ₩407,286 | +0.50% | 1584.8만 |
|---|
| 2026.02.17 | ₩402,864 | ₩408,559 | ₩397,852 | ₩405,785 | +0.73% | 2375.1만 |
|---|
| 2026.02.13 | ₩412,706 | ₩413,919 | ₩407,232 | ₩410,073 | -0.64% | 2023.6만 |
|---|
| 2026.02.12 | ₩418,555 | ₩424,090 | ₩412,927 | ₩414,562 | -0.95% | 2819.4만 |
|---|
| 2026.02.11 | ₩427,413 | ₩430,207 | ₩415,580 | ₩417,188 | -2.39% | 2400.8만 |
|---|
| 2026.02.10 | ₩430,026 | ₩430,991 | ₩421,651 | ₩426,971 | -0.71% | 2528.2만 |
|---|
| 2026.02.09 | ₩430,468 | ₩439,178 | ₩425,724 | ₩434,702 | +0.98% | 2610.3만 |
|---|
| 2026.02.06 | ₩438,656 | ₩443,064 | ₩429,007 | ₩432,960 | -1.30% | 3387.7만 |
|---|
| 2026.02.05 | ₩419,694 | ₩445,750 | ₩411,279 | ₩443,989 | +5.79% | 5184.2만 |
|---|
| 2026.02.04 | ₩460,639 | ₩461,302 | ₩441,362 | ₩446,682 | -3.03% | 3699.1만 |
|---|
| 2026.02.03 | ₩467,017 | ₩469,208 | ₩453,717 | ₩456,545 | -2.24% | 2578.7만 |
|---|
| 2026.02.02 | ₩450,984 | ₩462,528 | ₩450,260 | ₩462,173 | +2.48% | 2277.5만 |
|---|
| 2026.01.30 | ₩448,183 | ₩455,995 | ₩445,744 | ₩453,637 | +1.22% | 2174만 |
|---|
| 2026.01.29 | ₩456,076 | ₩458,675 | ₩437,811 | ₩453,811 | -0.50% | 2454.8만 |
|---|
| 2026.01.28 | ₩451,064 | ₩452,431 | ₩445,061 | ₩450,622 | -0.10% | 1753.9만 |
|---|
| 2026.01.27 | ₩449,751 | ₩453,215 | ₩447,232 | ₩448,907 | -0.19% | 1608.1만 |
|---|
| 2026.01.26 | ₩439,795 | ₩450,716 | ₩438,843 | ₩447,017 | +1.64% | 1850.3만 |
|---|
| 2026.01.23 | ₩445,764 | ₩447,607 | ₩439,486 | ₩440,103 | -1.27% | 1911.1만 |
|---|
| 2026.01.22 | ₩447,922 | ₩449,188 | ₩440,706 | ₩443,332 | -1.02% | 1990.2만 |
|---|
| 2026.01.21 | ₩430,274 | ₩445,858 | ₩428,190 | ₩440,036 | +2.27% | 2279.2만 |
|---|
| 2026.01.20 | ₩430,468 | ₩439,647 | ₩429,999 | ₩431,701 | +0.29% | 2717만 |
|---|
| 2026.01.16 | ₩448,820 | ₩449,228 | ₩439,754 | ₩442,662 | -1.37% | 2186.9만 |
|---|
| 2026.01.15 | ₩453,000 | ₩453,101 | ₩443,935 | ₩446,441 | -1.45% | 1642.5만 |
|---|
| 2026.01.14 | ₩448,887 | ₩451,627 | ₩443,734 | ₩450,662 | +0.40% | 1783.9만 |
|---|
| 2026.01.13 | ₩449,282 | ₩457,215 | ₩448,036 | ₩450,823 | +0.34% | 2461.7만 |
|---|
| 2026.01.12 | ₩437,517 | ₩448,156 | ₩436,190 | ₩445,865 | +1.91% | 2389.4만 |
|---|
| 2026.01.09 | ₩438,843 | ₩444,190 | ₩437,182 | ₩441,054 | +0.50% | 1791.8만 |
|---|
| 2026.01.08 | ₩441,222 | ₩442,930 | ₩431,473 | ₩436,860 | -0.99% | 2179만 |
|---|
| 2026.01.07 | ₩421,530 | ₩437,470 | ₩421,436 | ₩432,063 | +2.50% | 2468.2만 |
|---|
| 2026.01.06 | ₩425,202 | ₩430,897 | ₩418,542 | ₩421,503 | -0.87% | 1899만 |
|---|
| 2026.01.05 | ₩425,718 | ₩427,801 | ₩422,440 | ₩425,215 | -0.12% | 1993.4만 |
|---|
| 2026.01.02 | ₩425,577 | ₩432,711 | ₩416,277 | ₩422,535 | -0.71% | 2204.4만 |
|---|
| 2025.12.31 | ₩419,922 | ₩422,629 | ₩418,354 | ₩420,498 | +0.14% | 1082.2만 |
|---|
| 2025.12.30 | ₩419,976 | ₩425,724 | ₩419,761 | ₩421,503 | +0.36% | 1105.3만 |
|---|
| 2025.12.29 | ₩419,185 | ₩422,066 | ₩417,952 | ₩421,289 | +0.50% | 1231.8만 |
|---|
| 2025.12.26 | ₩423,339 | ₩424,197 | ₩420,391 | ₩422,053 | -0.30% | 673.1만 |
|---|
| 2025.12.24 | ₩423,647 | ₩423,835 | ₩419,855 | ₩423,004 | -0.15% | 613.8만 |
|---|
| 2025.12.23 | ₩416,927 | ₩423,848 | ₩416,411 | ₩423,018 | +1.46% | 1396.1만 |
|---|
| 2025.12.22 | ₩417,048 | ₩417,684 | ₩410,837 | ₩417,188 | +0.03% | 1409.1만 |
|---|
| 2025.12.19 | ₩406,388 | ₩414,053 | ₩405,142 | ₩413,544 | +1.76% | 4523.4만 |
|---|
| 2025.12.18 | ₩406,106 | ₩409,055 | ₩402,850 | ₩407,031 | +0.23% | 2104.1만 |
|---|
| 2025.12.17 | ₩414,080 | ₩414,327 | ₩398,589 | ₩399,406 | -3.54% | 2912만 |
|---|
| 2025.12.16 | ₩410,046 | ₩417,879 | ₩407,138 | ₩412,364 | +0.57% | 2128.5만 |
|---|
| 2025.12.15 | ₩418,924 | ₩419,024 | ₩409,698 | ₩414,495 | -1.06% | 2202.9만 |
|---|
| 2025.12.12 | ₩421,832 | ₩423,634 | ₩411,333 | ₩416,103 | -1.36% | 2126.5만 |
|---|
| 2025.12.11 | ₩430,280 | ₩431,473 | ₩415,245 | ₩420,364 | -2.30% | 2591.2만 |
|---|
| 2025.12.10 | ₩424,277 | ₩431,312 | ₩422,642 | ₩430,146 | +1.38% | 2276.5만 |
|---|
| 2025.12.09 | ₩419,560 | ₩427,076 | ₩418,917 | ₩425,791 | +1.49% | 1415.1만 |
|---|
| 2025.12.08 | ₩430,187 | ₩430,455 | ₩417,966 | ₩421,369 | -2.05% | 2200.7만 |
|---|
| 2025.12.05 | ₩428,806 | ₩433,939 | ₩428,780 | ₩431,607 | +0.65% | 1572만 |
|---|
| 2025.12.04 | ₩432,887 | ₩432,959 | ₩422,897 | ₩426,649 | -1.44% | 2083.2만 |
|---|
| 2025.12.03 | ₩423,487 | ₩431,540 | ₩421,141 | ₩429,637 | +1.45% | 3228.5만 |
|---|
| 2025.12.02 | ₩424,652 | ₩426,930 | ₩421,061 | ₩423,473 | -0.28% | 2466.8만 |
|---|
| 2025.12.01 | ₩425,423 | ₩428,311 | ₩420,739 | ₩422,267 | -0.74% | 2852.1만 |
|---|
| 2025.11.28 | ₩433,403 | ₩438,026 | ₩424,706 | ₩428,967 | -1.02% | 1969.6만 |
|---|
| 2025.11.26 | ₩429,852 | ₩435,493 | ₩425,054 | ₩429,182 | -0.16% | 2984만 |
|---|
| 2025.11.25 | ₩437,919 | ₩440,424 | ₩425,880 | ₩433,684 | -0.97% | 5089.9만 |
|---|
| 2025.11.24 | ₩416,760 | ₩428,538 | ₩414,602 | ₩426,756 | +2.40% | 5531.2만 |
|---|
| 2025.11.21 | ₩397,812 | ₩407,312 | ₩394,448 | ₩401,537 | +0.94% | 4367.1만 |
|---|
| 2025.11.20 | ₩408,358 | ₩411,239 | ₩387,494 | ₩388,579 | -4.84% | 3480.1만 |
|---|
| 2025.11.19 | ₩385,504 | ₩407,701 | ₩385,484 | ₩392,612 | +1.84% | 4312.4만 |
|---|
| 2025.11.18 | ₩386,576 | ₩387,849 | ₩373,879 | ₩381,852 | -1.22% | 2970.2만 |
|---|
| 2025.11.17 | ₩383,782 | ₩394,663 | ₩380,874 | ₩382,710 | -0.28% | 3428.6만 |
|---|
| 2025.11.14 | ₩364,345 | ₩374,067 | ₩363,695 | ₩371,159 | +1.87% | 1833.1만 |
|---|
| 2025.11.13 | ₩379,206 | ₩379,909 | ₩372,526 | ₩374,026 | -1.37% | 1806만 |
|---|
| 2025.11.12 | ₩391,400 | ₩391,768 | ₩381,075 | ₩385,162 | -1.59% | 1699.9만 |
|---|
| 2025.11.11 | ₩386,194 | ₩391,741 | ₩385,765 | ₩390,937 | +1.23% | 1415.7만 |
|---|
| 2025.11.10 | ₩382,261 | ₩390,562 | ₩379,949 | ₩389,396 | +1.87% | 1950.8만 |
|---|
| 2025.11.07 | ₩380,847 | ₩381,236 | ₩369,497 | ₩374,804 | -1.59% | 2199.1만 |
|---|
| 2025.11.06 | ₩382,891 | ₩387,011 | ₩377,376 | ₩382,361 | -0.14% | 2310.4만 |
|---|
| 2025.11.05 | ₩374,375 | ₩384,184 | ₩372,365 | ₩381,571 | +1.92% | 2006.3만 |
|---|
| 2025.11.04 | ₩371,273 | ₩377,663 | ₩371,005 | ₩372,606 | +0.36% | 1812.4만 |
|---|
| 2025.11.03 | ₩378,448 | ₩383,165 | ₩375,701 | ₩380,726 | +0.60% | 1969.2만 |
|---|
| 2025.10.31 | ₩379,500 | ₩383,628 | ₩371,886 | ₩377,644 | -0.49% | 2993.3만 |
|---|
| 2025.10.30 | ₩390,911 | ₩391,192 | ₩375,809 | ₩377,752 | -3.37% | 4857만 |
|---|
| 2025.10.29 | ₩359,943 | ₩369,805 | ₩359,702 | ₩368,733 | +2.44% | 2628.8만 |
|---|
| 2025.10.28 | ₩362,073 | ₩363,655 | ₩358,013 | ₩359,702 | -0.66% | 2010.1만 |
|---|
| 2025.10.27 | ₩355,588 | ₩362,877 | ₩355,025 | ₩361,712 | +1.72% | 2298.8만 |
|---|
| 2025.10.24 | ₩344,787 | ₩351,769 | ₩343,179 | ₩349,089 | +1.25% | 1840.6만 |
|---|
| 2025.10.23 | ₩339,963 | ₩342,858 | ₩338,714 | ₩340,003 | +0.01% | 1324.1만 |
|---|
| 2025.10.22 | ₩341,718 | ₩344,626 | ₩335,609 | ₩338,395 | -0.97% | 1965만 |
|---|
| 2025.10.21 | ₩342,040 | ₩342,214 | ₩327,863 | ₩336,801 | -1.53% | 2783.6만 |
|---|
| 2025.10.20 | ₩342,013 | ₩345,564 | ₩341,169 | ₩344,412 | +0.70% | 1372.7만 |
|---|
| 2025.10.17 | ₩336,814 | ₩341,544 | ₩333,116 | ₩340,084 | +0.97% | 1765.4만 |
|---|
| 2025.10.16 | ₩338,308 | ₩345,162 | ₩335,903 | ₩337,524 | -0.23% | 1894.6만 |
|---|
| 2025.10.15 | ₩332,439 | ₩338,703 | ₩330,704 | ₩337,296 | +1.46% | 1604.8만 |
|---|
| 2025.10.14 | ₩323,957 | ₩332,358 | ₩323,183 | ₩329,900 | +1.83% | 1770.5만 |
|---|
| 2025.10.13 | ₩322,985 | ₩328,292 | ₩322,610 | ₩327,822 | +1.50% | 1246.5만 |
|---|
| 2025.10.10 | ₩324,499 | ₩328,090 | ₩317,163 | ₩318,241 | -1.93% | 2244.9만 |
|---|