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 | ₩464,851 | ₩468,939 | ₩463,355 | ₩464,664 | -0.04% | 1113만 |
| 2026.10.08 | ₩467,049 | ₩472,238 | ₩458,854 | ₩460,657 | -1.37% | 1398.7만 |
| 2026.10.07 | ₩459,081 | ₩464,330 | ₩454,539 | ₩464,010 | +1.07% | 1134.5만 |
| 2026.10.06 | ₩460,363 | ₩461,739 | ₩456,436 | ₩460,296 | -0.01% | 1317.7만 |
| 2026.10.05 | ₩453,110 | ₩460,831 | ₩453,030 | ₩459,281 | +1.36% | 1398.2만 |
| 2026.10.02 | ₩451,627 | ₩457,879 | ₩451,440 | ₩454,633 | +0.67% | 1749.8만 |
| 2026.10.01 | ₩464,524 | ₩467,649 | ₩444,347 | ₩447,393 | -3.69% | 2004.5만 |
| 2026.09.30 | ₩455,033 | ₩466,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩455,154 |
| +0.03% |
| 2424만 |
| 2026.09.29 | ₩452,215 | ₩453,684 | ₩447,513 | ₩450,585 | -0.36% | 1400.2만 |
|---|
| 2026.09.28 | ₩450,959 | ₩454,312 | ₩449,624 | ₩453,043 | +0.46% | 1387.1만 |
|---|
| 2026.09.25 | ₩452,729 | ₩458,974 | ₩451,373 | ₩455,608 | +0.64% | 1385.9만 |
|---|
| 2026.09.24 | ₩444,815 | ₩453,244 | ₩444,561 | ₩452,843 | +1.80% | 1596.5만 |
|---|
| 2026.09.23 | ₩462,581 | ₩462,621 | ₩446,418 | ₩447,460 | -3.27% | 2328.3만 |
|---|
| 2026.09.22 | ₩471,851 | ₩480,854 | ₩461,833 | ₩464,063 | -1.65% | 2016.5만 |
|---|
| 2026.09.21 | ₩462,434 | ₩471,931 | ₩460,577 | ₩468,685 | +1.35% | 1825.2만 |
|---|
| 2026.09.18 | ₩469,153 | ₩474,376 | ₩459,335 | ₩460,056 | -1.94% | 3410.9만 |
|---|
| 2026.09.17 | ₩460,844 | ₩462,133 | ₩454,833 | ₩459,081 | -0.38% | 1531.6만 |
|---|
| 2026.09.16 | ₩458,653 | ₩460,443 | ₩450,759 | ₩453,310 | -1.16% | 1287만 |
|---|
| 2026.09.15 | ₩458,627 | ₩459,989 | ₩453,070 | ₩456,075 | -0.56% | 1336.1만 |
|---|
| 2026.09.14 | ₩452,976 | ₩462,781 | ₩452,482 | ₩461,792 | +1.95% | 2248.4만 |
|---|
| 2026.09.11 | ₩444,454 | ₩454,098 | ₩444,214 | ₩448,087 | +0.82% | 1582.1만 |
|---|
| 2026.09.10 | ₩435,571 | ₩441,996 | ₩434,998 | ₩441,328 | +1.32% | 1641.9만 |
|---|
| 2026.09.09 | ₩439,632 | ₩439,926 | ₩434,970 | ₩438,643 | -0.22% | 1932.7만 |
|---|
| 2026.09.08 | ₩443,466 | ₩449,463 | ₩441,328 | ₩447,994 | +1.02% | 1415만 |
|---|
| 2026.09.04 | ₩453,070 | ₩454,406 | ₩445,817 | ₩447,900 | -1.14% | 1270.1만 |
|---|
| 2026.09.03 | ₩449,503 | ₩455,301 | ₩449,236 | ₩452,936 | +0.76% | 1285.8만 |
|---|
| 2026.09.02 | ₩441,836 | ₩449,503 | ₩440,166 | ₩445,857 | +0.91% | 1299.6만 |
|---|
| 2026.09.01 | ₩443,813 | ₩446,084 | ₩439,859 | ₩443,519 | -0.07% | 1631.3만 |
|---|
| 2026.08.31 | ₩454,192 | ₩455,007 | ₩445,389 | ₩448,034 | -1.36% | 2320.2만 |
|---|
| 2026.08.28 | ₩450,973 | ₩461,418 | ₩450,532 | ₩458,012 | +1.56% | 1784.2만 |
|---|
| 2026.08.27 | ₩449,223 | ₩452,576 | ₩448,021 | ₩451,106 | +0.42% | 1793.6만 |
|---|
| 2026.08.26 | ₩458,413 | ₩458,428 | ₩450,171 | ₩452,963 | -1.19% | 1617.6만 |
|---|
| 2026.08.25 | ₩462,140 | ₩463,115 | ₩457,030 | ₩458,627 | -0.76% | 1403.1만 |
|---|
| 2026.08.24 | ₩455,154 | ₩464,958 | ₩453,658 | ₩460,296 | +1.13% | 1645.1만 |
|---|
| 2026.08.21 | ₩454,539 | ₩458,560 | ₩451,240 | ₩456,503 | +0.43% | 1536.4만 |
|---|
| 2026.08.20 | ₩453,751 | ₩455,234 | ₩449,049 | ₩451,761 | -0.44% | 1418.8만 |
|---|
| 2026.08.19 | ₩453,911 | ₩458,921 | ₩451,560 | ₩456,436 | +0.56% | 1336.1만 |
|---|
| 2026.08.18 | ₩454,025 | ₩457,358 | ₩450,852 | ₩455,875 | +0.41% | 1425.4만 |
|---|
| 2026.08.17 | ₩459,588 | ₩460,911 | ₩453,591 | ₩456,102 | -0.76% | 1260.6만 |
|---|
| 2026.08.14 | ₩459,856 | ₩464,932 | ₩456,930 | ₩458,894 | -0.21% | 1094.7만 |
|---|
| 2026.08.13 | ₩460,270 | ₩461,953 | ₩457,371 | ₩459,428 | -0.18% | 1499.8만 |
|---|
| 2026.08.12 | ₩461,285 | ₩461,512 | ₩453,925 | ₩457,331 | -0.86% | 1560.9만 |
|---|
| 2026.08.11 | ₩472,866 | ₩474,202 | ₩457,598 | ₩458,173 | -3.11% | 1839만 |
|---|
| 2026.08.10 | ₩473,187 | ₩475,444 | ₩469,487 | ₩475,324 | +0.45% | 1279만 |
|---|
| 2026.08.07 | ₩474,576 | ₩477,608 | ₩471,290 | ₩472,158 | -0.51% | 1451.7만 |
|---|
| 2026.08.06 | ₩479,267 | ₩483,499 | ₩475,311 | ₩476,366 | -0.61% | 1651.3만 |
|---|
| 2026.08.05 | ₩507,596 | ₩510,014 | ₩474,416 | ₩481,054 | -5.23% | 2943.6만 |
|---|
| 2026.08.04 | ₩489,590 | ₩504,483 | ₩489,109 | ₩501,385 | +2.41% | 1998.3만 |
|---|
| 2026.08.03 | ₩487,960 | ₩502,387 | ₩485,235 | ₩497,538 | +1.96% | 2716.5만 |
|---|
| 2026.07.31 | ₩454,259 | ₩479,385 | ₩453,043 | ₩476,406 | +4.88% | 3051.5만 |
|---|
| 2026.07.30 | ₩444,922 | ₩448,087 | ₩440,567 | ₩445,723 | +0.18% | 1731만 |
|---|
| 2026.07.29 | ₩445,483 | ₩456,810 | ₩441,352 | ₩448,502 | +0.68% | 2024.3만 |
|---|
| 2026.07.28 | ₩437,869 | ₩447,767 | ₩433,514 | ₩444,280 | +1.46% | 2098.7만 |
|---|
| 2026.07.27 | ₩433,781 | ₩440,942 | ₩433,340 | ₩436,226 | +0.56% | 2142만 |
|---|
| 2026.07.24 | ₩425,179 | ₩432,766 | ₩424,110 | ₩426,234 | +0.25% | 2163.1만 |
|---|
| 2026.07.23 | ₩429,627 | ₩433,394 | ₩420,624 | ₩425,232 | -1.02% | 4675.2만 |
|---|
| 2026.07.22 | ₩463,756 | ₩466,788 | ₩456,356 | ₩456,717 | -1.52% | 2327.4만 |
|---|
| 2026.07.21 | ₩468,271 | ₩468,511 | ₩462,193 | ₩462,434 | -1.25% | 1742만 |
|---|
| 2026.07.20 | ₩467,750 | ₩480,200 | ₩467,530 | ₩469,353 | +0.34% | 1320.3만 |
|---|
| 2026.07.17 | ₩461,873 | ₩465,079 | ₩455,668 | ₩462,340 | +0.10% | 2202.4만 |
|---|
| 2026.07.16 | ₩497,137 | ₩500,049 | ₩469,754 | ₩472,612 | -4.93% | 2360.4만 |
|---|
| 2026.07.15 | ₩475,551 | ₩497,097 | ₩475,097 | ₩494,519 | +3.99% | 2025.8만 |
|---|
| 2026.07.14 | ₩465,973 | ₩478,049 | ₩465,973 | ₩477,314 | +2.43% | 1125.3만 |
|---|
| 2026.07.13 | ₩472,853 | ₩475,204 | ₩467,283 | ₩468,418 | -0.94% | 1058.4만 |
|---|
| 2026.07.10 | ₩474,140 | ₩475,110 | ₩468,458 | ₩474,242 | +0.02% | 1161.9만 |
|---|
| 2026.07.09 | ₩468,972 | ₩476,513 | ₩465,733 | ₩475,858 | +1.47% | 1721.7만 |
|---|
| 2026.07.08 | ₩483,833 | ₩487,533 | ₩473,801 | ₩479,158 | -0.97% | 1471만 |
|---|
| 2026.07.07 | ₩490,545 | ₩495,427 | ₩484,113 | ₩485,716 | -0.98% | 1644.4만 |
|---|
| 2026.07.06 | ₩478,470 | ₩488,468 | ₩473,120 | ₩487,426 | +1.87% | 2265.3만 |
|---|
| 2026.07.02 | ₩475,738 | ₩482,203 | ₩467,950 | ₩475,778 | +0.01% | 1553.3만 |
|---|
| 2026.07.01 | ₩473,688 | ₩480,293 | ₩471,838 | ₩478,062 | +0.92% | 1954.7만 |
|---|
| 2026.06.30 | ₩468,805 | ₩474,723 | ₩464,998 | ₩471,971 | +0.68% | 2127.8만 |
|---|
| 2026.06.29 | ₩454,098 | ₩470,154 | ₩452,576 | ₩469,233 | +3.33% | 2556.6만 |
|---|
| 2026.06.26 | ₩455,474 | ₩459,669 | ₩445,736 | ₩447,072 | -1.84% | 8248.5만 |
|---|
| 2026.06.25 | ₩450,051 | ₩458,426 | ₩448,688 | ₩457,091 | +1.56% | 2768.8만 |
|---|
| 2026.06.24 | ₩465,813 | ₩471,303 | ₩456,169 | ₩460,898 | -1.06% | 2389.8만 |
|---|
| 2026.06.23 | ₩454,305 | ₩465,813 | ₩453,784 | ₩462,287 | +1.76% | 2182.1만 |
|---|
| 2026.06.22 | ₩477,054 | ₩478,476 | ₩455,421 | ₩465,893 | -2.34% | 3221.1만 |
|---|
| 2026.06.18 | ₩486,077 | ₩492,903 | ₩476,350 | ₩490,846 | +0.98% | 2933.9만 |
|---|
| 2026.06.17 | ₩490,298 | ₩494,439 | ₩481,188 | ₩483,686 | -1.35% | 1600.4만 |
|---|
| 2026.06.16 | ₩490,852 | ₩499,047 | ₩487,987 | ₩495,708 | +0.99% | 1649.3만 |
|---|
| 2026.06.15 | ₩488,882 | ₩495,107 | ₩487,092 | ₩490,378 | +0.31% | 1726.9만 |
|---|
| 2026.06.12 | ₩482,350 | ₩487,256 | ₩471,985 | ₩478,423 | -0.81% | 1763.7만 |
|---|
| 2026.06.11 | ₩471,597 | ₩478,223 | ₩459,014 | ₩476,286 | +0.99% | 2877.2만 |
|---|
| 2026.06.10 | ₩482,283 | ₩489,310 | ₩471,277 | ₩471,958 | -2.14% | 1987.9만 |
|---|
| 2026.06.09 | ₩487,406 | ₩493,827 | ₩473,828 | ₩483,940 | -0.71% | 1987.4만 |
|---|
| 2026.06.08 | ₩484,200 | ₩485,396 | ₩478,062 | ₩482,444 | -0.36% | 1873.9만 |
|---|
| 2026.06.05 | ₩485,396 | ₩493,170 | ₩483,058 | ₩488,575 | +0.65% | 2341.2만 |
|---|
| 2026.06.04 | ₩474,790 | ₩494,052 | ₩473,935 | ₩493,263 | +3.89% | 3774.6만 |
|---|
| 2026.06.03 | ₩478,657 | ₩484,220 | ₩473,374 | ₩475,110 | -0.74% | 4303.1만 |
|---|
| 2026.06.02 | ₩485,102 | ₩493,958 | ₩474,202 | ₩478,730 | -1.31% | 3464.9만 |
|---|
| 2026.06.01 | ₩497,678 | ₩500,383 | ₩493,851 | ₩497,685 | +0.00% | 1909.2만 |
|---|
| 2026.05.29 | ₩509,233 | ₩509,800 | ₩499,982 | ₩502,828 | -1.26% | 4801.9만 |
|---|
| 2026.05.28 | ₩512,752 | ₩520,954 | ₩509,266 | ₩515,771 | +0.59% | 2079.5만 |
|---|
| 2026.05.27 | ₩511,290 | ₩520,587 | ₩510,268 | ₩514,048 | +0.54% | 1689.3만 |
|---|
| 2026.05.26 | ₩508,925 | ₩514,796 | ₩506,448 | ₩514,062 | +1.01% | 1615.1만 |
|---|
| 2026.05.22 | ₩511,951 | ₩514,102 | ₩505,272 | ₩506,768 | -1.01% | 1338.3만 |
|---|
| 2026.05.21 | ₩510,281 | ₩519,191 | ₩506,902 | ₩512,232 | +0.38% | 1683.8만 |
|---|
| 2026.05.20 | ₩514,329 | ₩521,889 | ₩507,596 | ₩514,142 | -0.04% | 1648.8만 |
|---|
| 2026.05.19 | ₩525,362 | ₩525,446 | ₩511,604 | ₩514,142 | -2.14% | 2555.9만 |
|---|
| 2026.05.18 | ₩523,793 | ₩540,283 | ₩522,156 | ₩525,108 | +0.25% | 1859.3만 |
|---|
| 2026.05.15 | ₩525,249 | ₩528,809 | ₩520,634 | ₩525,389 | +0.03% | 1580.2만 |
|---|
| 2026.05.14 | ₩526,017 | ₩533,115 | ₩524,598 | ₩530,532 | +0.86% | 1380.5만 |
|---|
| 2026.05.13 | ₩510,141 | ₩534,218 | ₩509,707 | ₩533,030 | +4.49% | 1816만 |
|---|
| 2026.05.12 | ₩514,275 | ₩516,199 | ₩507,222 | ₩512,699 | -0.31% | 1710.4만 |
|---|
| 2026.05.11 | ₩521,876 | ₩526,738 | ₩515,918 | ₩516,640 | -1.00% | 1631.5만 |
|---|
| 2026.05.08 | ₩526,658 | ₩532,135 | ₩525,857 | ₩530,371 | +0.71% | 1376.3만 |
|---|
| 2026.05.07 | ₩530,385 | ₩530,779 | ₩521,368 | ₩528,034 | -0.44% | 1515.4만 |
|---|
| 2026.05.06 | ₩520,407 | ₩529,476 | ₩517,080 | ₩527,820 | +1.42% | 2309.7만 |
|---|
| 2026.05.05 | ₩510,094 | ₩519,565 | ₩508,064 | ₩513,300 | +0.63% | 1543.3만 |
|---|
| 2026.05.04 | ₩510,695 | ₩513,180 | ₩503,282 | ₩507,116 | -0.70% | 1827.5만 |
|---|
| 2026.05.01 | ₩504,898 | ₩512,125 | ₩501,265 | ₩511,898 | +1.39% | 2804.8만 |
|---|
| 2026.04.30 | ₩495,915 | ₩511,110 | ₩485,008 | ₩510,188 | +2.88% | 4457.1만 |
|---|
| 2026.04.29 | ₩461,485 | ₩472,065 | ₩457,411 | ₩463,930 | +0.53% | 2223.2만 |
|---|
| 2026.04.28 | ₩463,409 | ₩467,389 | ₩459,882 | ₩464,184 | +0.17% | 1850.2만 |
|---|
| 2026.04.27 | ₩459,348 | ₩468,725 | ₩455,247 | ₩465,546 | +1.35% | 1744.3만 |
|---|
| 2026.04.24 | ₩451,120 | ₩459,094 | ₩446,217 | ₩457,264 | +1.36% | 1826.1만 |
|---|
| 2026.04.23 | ₩453,598 | ₩454,379 | ₩447,566 | ₩451,160 | -0.54% | 1344.2만 |
|---|
| 2026.04.22 | ₩447,333 | ₩451,534 | ₩444,761 | ₩451,133 | +0.85% | 1295.4만 |
|---|
| 2026.04.21 | ₩448,268 | ₩450,385 | ₩440,313 | ₩441,435 | -1.52% | 1462.4만 |
|---|
| 2026.04.20 | ₩452,242 | ₩453,043 | ₩446,992 | ₩448,021 | -0.93% | 1289.7만 |
|---|
| 2026.04.17 | ₩446,725 | ₩454,145 | ₩445,202 | ₩453,364 | +1.49% | 1968.4만 |
|---|
| 2026.04.16 | ₩448,622 | ₩450,665 | ₩443,011 | ₩444,507 | -0.92% | 1395만 |
|---|
| 2026.04.15 | ₩441,555 | ₩447,486 | ₩439,017 | ₩446,778 | +1.18% | 1510.4만 |
|---|
| 2026.04.14 | ₩430,208 | ₩441,662 | ₩428,986 | ₩441,582 | +2.64% | 1855.8만 |
|---|
| 2026.04.13 | ₩421,332 | ₩426,688 | ₩419,021 | ₩426,394 | +1.20% | 1221.3만 |
|---|
| 2026.04.10 | ₩425,079 | ₩426,782 | ₩420,156 | ₩421,732 | -0.79% | 1199.8만 |
|---|
| 2026.04.09 | ₩418,353 | ₩424,017 | ₩413,384 | ₩422,601 | +1.02% | 1460.7만 |
|---|
| 2026.04.08 | ₩424,551 | ₩426,635 | ₩417,705 | ₩420,423 | -0.97% | 2088.8만 |
|---|
| 2026.04.07 | ₩400,921 | ₩406,211 | ₩394,623 | ₩405,984 | +1.26% | 1731.8만 |
|---|
| 2026.04.06 | ₩393,654 | ₩398,630 | ₩392,439 | ₩397,608 | +1.00% | 1012.2만 |
|---|
| 2026.04.02 | ₩386,027 | ₩395,257 | ₩384,130 | ₩393,334 | +1.89% | 1343.3만 |
|---|
| 2026.04.01 | ₩387,349 | ₩398,042 | ₩386,668 | ₩393,922 | +1.70% | 2440.4만 |
|---|
| 2026.03.31 | ₩370,732 | ₩383,436 | ₩369,690 | ₩383,182 | +3.36% | 3162.5만 |
|---|
| 2026.03.30 | ₩367,927 | ₩369,023 | ₩362,711 | ₩364,855 | -0.84% | 2275.2만 |
|---|
| 2026.03.27 | ₩370,545 | ₩372,803 | ₩365,309 | ₩365,683 | -1.31% | 2570.3만 |
|---|
| 2026.03.26 | ₩382,287 | ₩382,721 | ₩372,749 | ₩375,007 | -1.90% | 2928.1만 |
|---|
| 2026.03.25 | ₩390,248 | ₩393,601 | ₩383,863 | ₩386,829 | -0.88% | 2234.3만 |
|---|
| 2026.03.24 | ₩395,671 | ₩396,860 | ₩385,847 | ₩386,308 | -2.37% | 2741.1만 |
|---|
| 2026.03.23 | ₩401,442 | ₩405,236 | ₩398,103 | ₩399,425 | -0.50% | 2220.4만 |
|---|
| 2026.03.20 | ₩406,171 | ₩406,571 | ₩396,393 | ₩399,118 | -1.74% | 3476.4만 |
|---|
| 2026.03.19 | ₩405,022 | ₩409,657 | ₩402,070 | ₩408,388 | +0.83% | 1540만 |
|---|
| 2026.03.18 | ₩411,293 | ₩415,094 | ₩408,141 | ₩409,149 | -0.52% | 1384.8만 |
|---|
| 2026.03.17 | ₩406,972 | ₩414,159 | ₩406,545 | ₩413,304 | +1.56% | 1442.4만 |
|---|
| 2026.03.16 | ₩405,543 | ₩408,174 | ₩403,152 | ₩406,638 | +0.27% | 1482.2만 |
|---|
| 2026.03.13 | ₩409,624 | ₩410,432 | ₩400,440 | ₩402,684 | -1.69% | 1685.8만 |
|---|
| 2026.03.12 | ₩409,029 | ₩412,275 | ₩401,856 | ₩405,022 | -0.98% | 1561만 |
|---|
| 2026.03.11 | ₩409,149 | ₩415,520 | ₩408,535 | ₩411,981 | +0.69% | 1337.7만 |
|---|
| 2026.03.10 | ₩408,582 | ₩412,956 | ₩407,827 | ₩409,991 | +0.34% | 1438.6만 |
|---|
| 2026.03.09 | ₩392,900 | ₩409,417 | ₩392,626 | ₩408,762 | +4.04% | 1963.3만 |
|---|
| 2026.03.06 | ₩395,487 | ₩401,175 | ₩394,389 | ₩398,463 | +0.75% | 1759.8만 |
|---|
| 2026.03.05 | ₩405,009 | ₩405,236 | ₩398,156 | ₩401,950 | -0.76% | 2264.4만 |
|---|
| 2026.03.04 | ₩404,321 | ₩408,027 | ₩401,803 | ₩405,342 | +0.25% | 2001.6만 |
|---|
| 2026.03.03 | ₩398,623 | ₩405,997 | ₩396,325 | ₩405,489 | +1.72% | 2036.1만 |
|---|
| 2026.03.02 | ₩404,695 | ₩411,607 | ₩402,150 | ₩409,230 | +1.12% | 2185.4만 |
|---|
| 2026.02.27 | ₩405,997 | ₩416,870 | ₩405,531 | ₩416,002 | +2.46% | 3338.9만 |
|---|
| 2026.02.26 | ₩417,839 | ₩418,099 | ₩403,953 | ₩410,285 | -1.81% | 2238만 |
|---|
| 2026.02.25 | ₩416,924 | ₩418,981 | ₩413,237 | ₩418,139 | +0.29% | 2020.9만 |
|---|
| 2026.02.24 | ₩414,947 | ₩417,258 | ₩408,869 | ₩415,321 | +0.09% | 1504.1만 |
|---|
| 2026.02.23 | ₩426,301 | ₩426,722 | ₩414,078 | ₩416,349 | -2.33% | 1764.1만 |
|---|
| 2026.02.20 | ₩407,146 | ₩423,122 | ₩406,638 | ₩420,637 | +3.31% | 3366.3만 |
|---|
| 2026.02.19 | ₩404,100 | ₩408,789 | ₩401,629 | ₩405,489 | +0.34% | 1344.9만 |
|---|
| 2026.02.18 | ₩403,983 | ₩408,628 | ₩403,379 | ₩405,997 | +0.50% | 1584.8만 |
|---|
| 2026.02.17 | ₩401,589 | ₩407,266 | ₩396,593 | ₩404,501 | +0.73% | 2375.1만 |
|---|
| 2026.02.13 | ₩411,400 | ₩412,609 | ₩405,944 | ₩408,775 | -0.64% | 2023.6만 |
|---|
| 2026.02.12 | ₩417,231 | ₩422,748 | ₩411,621 | ₩413,250 | -0.95% | 2819.4만 |
|---|
| 2026.02.11 | ₩426,060 | ₩428,846 | ₩414,265 | ₩415,868 | -2.39% | 2400.8만 |
|---|
| 2026.02.10 | ₩428,665 | ₩429,627 | ₩420,317 | ₩425,620 | -0.71% | 2528.2만 |
|---|
| 2026.02.09 | ₩429,106 | ₩437,789 | ₩424,377 | ₩433,327 | +0.98% | 2610.3만 |
|---|
| 2026.02.06 | ₩437,268 | ₩441,662 | ₩427,650 | ₩431,591 | -1.30% | 3387.7만 |
|---|
| 2026.02.05 | ₩418,366 | ₩444,339 | ₩409,978 | ₩442,584 | +5.79% | 5184.2만 |
|---|
| 2026.02.04 | ₩459,181 | ₩459,842 | ₩439,966 | ₩445,269 | -3.03% | 3699.1만 |
|---|
| 2026.02.03 | ₩465,539 | ₩467,723 | ₩452,282 | ₩455,100 | -2.24% | 2578.7만 |
|---|
| 2026.02.02 | ₩449,557 | ₩461,065 | ₩448,835 | ₩460,711 | +2.48% | 2277.5만 |
|---|
| 2026.01.30 | ₩446,765 | ₩454,553 | ₩444,334 | ₩452,202 | +1.22% | 2174만 |
|---|
| 2026.01.29 | ₩454,633 | ₩457,224 | ₩436,426 | ₩452,375 | -0.50% | 2454.8만 |
|---|
| 2026.01.28 | ₩449,637 | ₩450,999 | ₩443,653 | ₩449,196 | -0.10% | 1753.9만 |
|---|
| 2026.01.27 | ₩448,328 | ₩451,781 | ₩445,817 | ₩447,486 | -0.19% | 1608.1만 |
|---|
| 2026.01.26 | ₩438,403 | ₩449,290 | ₩437,455 | ₩445,603 | +1.64% | 1850.3만 |
|---|
| 2026.01.23 | ₩444,354 | ₩446,191 | ₩438,096 | ₩438,710 | -1.27% | 1911.1만 |
|---|
| 2026.01.22 | ₩446,505 | ₩447,767 | ₩439,311 | ₩441,929 | -1.02% | 1990.2만 |
|---|
| 2026.01.21 | ₩428,912 | ₩444,447 | ₩426,835 | ₩438,643 | +2.27% | 2279.2만 |
|---|
| 2026.01.20 | ₩429,106 | ₩438,256 | ₩428,638 | ₩430,335 | +0.29% | 2717만 |
|---|
| 2026.01.16 | ₩447,399 | ₩447,807 | ₩438,363 | ₩441,262 | -1.37% | 2186.9만 |
|---|
| 2026.01.15 | ₩451,567 | ₩451,667 | ₩442,531 | ₩445,028 | -1.45% | 1642.5만 |
|---|
| 2026.01.14 | ₩447,466 | ₩450,198 | ₩442,330 | ₩449,236 | +0.40% | 1783.9만 |
|---|
| 2026.01.13 | ₩447,860 | ₩455,768 | ₩446,618 | ₩449,396 | +0.34% | 2461.7만 |
|---|
| 2026.01.12 | ₩436,132 | ₩446,738 | ₩434,810 | ₩444,454 | +1.91% | 2389.4만 |
|---|
| 2026.01.09 | ₩437,455 | ₩442,784 | ₩435,798 | ₩439,659 | +0.50% | 1791.8만 |
|---|
| 2026.01.08 | ₩439,826 | ₩441,529 | ₩430,108 | ₩435,478 | -0.99% | 2179만 |
|---|
| 2026.01.07 | ₩420,196 | ₩436,085 | ₩420,103 | ₩430,696 | +2.50% | 2468.2만 |
|---|
| 2026.01.06 | ₩423,856 | ₩429,533 | ₩417,218 | ₩420,170 | -0.87% | 1899만 |
|---|
| 2026.01.05 | ₩424,371 | ₩426,448 | ₩421,103 | ₩423,870 | -0.12% | 1993.4만 |
|---|
| 2026.01.02 | ₩424,230 | ₩431,342 | ₩414,960 | ₩421,198 | -0.71% | 2204.4만 |
|---|
| 2025.12.31 | ₩418,593 | ₩421,292 | ₩417,031 | ₩419,168 | +0.14% | 1082.2만 |
|---|
| 2025.12.30 | ₩418,647 | ₩424,377 | ₩418,433 | ₩420,170 | +0.36% | 1105.3만 |
|---|
| 2025.12.29 | ₩417,859 | ₩420,731 | ₩416,630 | ₩419,956 | +0.50% | 1231.8만 |
|---|
| 2025.12.26 | ₩422,000 | ₩422,855 | ₩419,061 | ₩420,717 | -0.30% | 673.1만 |
|---|
| 2025.12.24 | ₩422,307 | ₩422,494 | ₩418,527 | ₩421,666 | -0.15% | 613.8만 |
|---|
| 2025.12.23 | ₩415,608 | ₩422,507 | ₩415,094 | ₩421,679 | +1.46% | 1396.1만 |
|---|
| 2025.12.22 | ₩415,728 | ₩416,363 | ₩409,537 | ₩415,868 | +0.03% | 1409.1만 |
|---|
| 2025.12.19 | ₩405,102 | ₩412,743 | ₩403,860 | ₩412,235 | +1.76% | 4523.4만 |
|---|
| 2025.12.18 | ₩404,821 | ₩407,760 | ₩401,576 | ₩405,743 | +0.23% | 2104.1만 |
|---|
| 2025.12.17 | ₩412,769 | ₩413,017 | ₩397,328 | ₩398,143 | -3.54% | 2912만 |
|---|
| 2025.12.16 | ₩408,749 | ₩416,556 | ₩405,850 | ₩411,060 | +0.57% | 2128.5만 |
|---|
| 2025.12.15 | ₩417,598 | ₩417,698 | ₩408,401 | ₩413,183 | -1.06% | 2202.9만 |
|---|
| 2025.12.12 | ₩420,497 | ₩422,294 | ₩410,031 | ₩414,786 | -1.36% | 2126.5만 |
|---|
| 2025.12.11 | ₩428,919 | ₩430,108 | ₩413,932 | ₩419,034 | -2.30% | 2591.2만 |
|---|
| 2025.12.10 | ₩422,935 | ₩429,948 | ₩421,305 | ₩428,785 | +1.38% | 2276.5만 |
|---|
| 2025.12.09 | ₩418,233 | ₩425,725 | ₩417,592 | ₩424,444 | +1.49% | 1415.1만 |
|---|
| 2025.12.08 | ₩428,825 | ₩429,093 | ₩416,643 | ₩420,036 | -2.05% | 2200.7만 |
|---|
| 2025.12.05 | ₩427,450 | ₩432,566 | ₩427,423 | ₩430,241 | +0.65% | 1572만 |
|---|
| 2025.12.04 | ₩431,517 | ₩431,589 | ₩421,559 | ₩425,299 | -1.44% | 2083.2만 |
|---|
| 2025.12.03 | ₩422,147 | ₩430,175 | ₩419,809 | ₩428,278 | +1.45% | 3228.5만 |
|---|
| 2025.12.02 | ₩423,309 | ₩425,580 | ₩419,729 | ₩422,133 | -0.28% | 2466.8만 |
|---|
| 2025.12.01 | ₩424,077 | ₩426,955 | ₩419,408 | ₩420,931 | -0.74% | 2852.1만 |
|---|
| 2025.11.28 | ₩432,031 | ₩436,640 | ₩423,362 | ₩427,610 | -1.02% | 1969.6만 |
|---|
| 2025.11.26 | ₩428,492 | ₩434,115 | ₩423,709 | ₩427,824 | -0.16% | 2984만 |
|---|
| 2025.11.25 | ₩436,533 | ₩439,031 | ₩424,532 | ₩432,312 | -0.97% | 5089.9만 |
|---|
| 2025.11.24 | ₩415,441 | ₩427,182 | ₩413,290 | ₩425,406 | +2.40% | 5531.2만 |
|---|
| 2025.11.21 | ₩396,553 | ₩406,024 | ₩393,200 | ₩400,266 | +0.94% | 4367.1만 |
|---|
| 2025.11.20 | ₩407,066 | ₩409,938 | ₩386,268 | ₩387,349 | -4.84% | 3480.1만 |
|---|
| 2025.11.19 | ₩384,284 | ₩406,411 | ₩384,264 | ₩391,370 | +1.84% | 4312.4만 |
|---|
| 2025.11.18 | ₩385,352 | ₩386,621 | ₩372,696 | ₩380,644 | -1.22% | 2970.2만 |
|---|
| 2025.11.17 | ₩382,567 | ₩393,414 | ₩379,669 | ₩381,499 | -0.28% | 3428.6만 |
|---|
| 2025.11.14 | ₩363,192 | ₩372,883 | ₩362,544 | ₩369,984 | +1.87% | 1833.1만 |
|---|
| 2025.11.13 | ₩378,006 | ₩378,707 | ₩371,347 | ₩372,843 | -1.37% | 1806만 |
|---|
| 2025.11.12 | ₩390,161 | ₩390,529 | ₩379,869 | ₩383,943 | -1.59% | 1699.9만 |
|---|
| 2025.11.11 | ₩384,972 | ₩390,502 | ₩384,544 | ₩389,700 | +1.23% | 1415.7만 |
|---|
| 2025.11.10 | ₩381,051 | ₩389,326 | ₩378,747 | ₩388,164 | +1.87% | 1950.8만 |
|---|
| 2025.11.07 | ₩379,642 | ₩380,029 | ₩368,328 | ₩373,618 | -1.59% | 2199.1만 |
|---|
| 2025.11.06 | ₩381,679 | ₩385,787 | ₩376,182 | ₩381,151 | -0.14% | 2310.4만 |
|---|
| 2025.11.05 | ₩373,190 | ₩382,968 | ₩371,187 | ₩380,363 | +1.92% | 2006.3만 |
|---|
| 2025.11.04 | ₩370,098 | ₩376,468 | ₩369,831 | ₩371,427 | +0.36% | 1812.4만 |
|---|
| 2025.11.03 | ₩377,251 | ₩381,953 | ₩374,513 | ₩379,522 | +0.60% | 1969.2만 |
|---|
| 2025.10.31 | ₩378,300 | ₩382,414 | ₩370,710 | ₩376,450 | -0.49% | 2993.3만 |
|---|
| 2025.10.30 | ₩389,674 | ₩389,954 | ₩374,620 | ₩376,556 | -3.37% | 4857만 |
|---|
| 2025.10.29 | ₩358,804 | ₩368,635 | ₩358,563 | ₩367,567 | +2.44% | 2628.8만 |
|---|
| 2025.10.28 | ₩360,928 | ₩362,504 | ₩356,880 | ₩358,563 | -0.66% | 2010.1만 |
|---|
| 2025.10.27 | ₩354,463 | ₩361,729 | ₩353,902 | ₩360,567 | +1.72% | 2298.8만 |
|---|
| 2025.10.24 | ₩343,696 | ₩350,656 | ₩342,093 | ₩347,984 | +1.25% | 1840.6만 |
|---|
| 2025.10.23 | ₩338,887 | ₩341,773 | ₩337,642 | ₩338,927 | +0.01% | 1324.1만 |
|---|
| 2025.10.22 | ₩340,637 | ₩343,536 | ₩334,547 | ₩337,325 | -0.97% | 1965만 |
|---|
| 2025.10.21 | ₩340,958 | ₩341,132 | ₩326,825 | ₩335,735 | -1.53% | 2783.6만 |
|---|
| 2025.10.20 | ₩340,931 | ₩344,471 | ₩340,090 | ₩343,322 | +0.70% | 1372.7만 |
|---|
| 2025.10.17 | ₩335,748 | ₩340,464 | ₩332,062 | ₩339,008 | +0.97% | 1765.4만 |
|---|
| 2025.10.16 | ₩337,238 | ₩344,070 | ₩334,840 | ₩336,456 | -0.23% | 1894.6만 |
|---|
| 2025.10.15 | ₩331,387 | ₩337,632 | ₩329,657 | ₩336,229 | +1.46% | 1604.8만 |
|---|
| 2025.10.14 | ₩322,932 | ₩331,307 | ₩322,161 | ₩328,856 | +1.83% | 1770.5만 |
|---|
| 2025.10.13 | ₩321,963 | ₩327,253 | ₩321,589 | ₩326,785 | +1.50% | 1246.5만 |
|---|
| 2025.10.10 | ₩323,472 | ₩327,052 | ₩316,159 | ₩317,234 | -1.93% | 2244.9만 |
|---|