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 | ₩465,756 | ₩469,852 | ₩464,257 | ₩465,569 | -0.04% | 1113만 |
| 2026.10.08 | ₩467,958 | ₩473,157 | ₩459,747 | ₩461,554 | -1.37% | 1398.7만 |
| 2026.10.07 | ₩459,974 | ₩465,234 | ₩455,424 | ₩464,913 | +1.07% | 1134.5만 |
| 2026.10.06 | ₩461,259 | ₩462,638 | ₩457,324 | ₩461,192 | -0.01% | 1317.7만 |
| 2026.10.05 | ₩453,992 | ₩461,728 | ₩453,912 | ₩460,175 | +1.36% | 1398.2만 |
| 2026.10.02 | ₩452,506 | ₩458,770 | ₩452,319 | ₩455,518 | +0.67% | 1749.8만 |
| 2026.10.01 | ₩465,428 | ₩468,559 | ₩445,212 | ₩448,264 | -3.69% | 2004.5만 |
| 2026.09.30 | ₩455,919 | ₩467,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩456,040 |
| +0.03% |
| 2424만 |
| 2026.09.29 | ₩453,095 | ₩454,567 | ₩448,384 | ₩451,462 | -0.36% | 1400.2만 |
|---|
| 2026.09.28 | ₩451,837 | ₩455,196 | ₩450,499 | ₩453,925 | +0.46% | 1387.1만 |
|---|
| 2026.09.25 | ₩453,610 | ₩459,867 | ₩452,252 | ₩456,495 | +0.64% | 1385.9만 |
|---|
| 2026.09.24 | ₩445,681 | ₩454,126 | ₩445,426 | ₩453,724 | +1.80% | 1596.5만 |
|---|
| 2026.09.23 | ₩463,481 | ₩463,521 | ₩447,287 | ₩448,331 | -3.27% | 2328.3만 |
|---|
| 2026.09.22 | ₩472,769 | ₩481,790 | ₩462,731 | ₩464,967 | -1.65% | 2016.5만 |
|---|
| 2026.09.21 | ₩463,334 | ₩472,850 | ₩461,473 | ₩469,597 | +1.35% | 1825.2만 |
|---|
| 2026.09.18 | ₩470,066 | ₩475,299 | ₩460,229 | ₩460,951 | -1.94% | 3410.9만 |
|---|
| 2026.09.17 | ₩461,741 | ₩463,033 | ₩455,718 | ₩459,974 | -0.38% | 1531.6만 |
|---|
| 2026.09.16 | ₩459,546 | ₩461,340 | ₩451,636 | ₩454,193 | -1.16% | 1287만 |
|---|
| 2026.09.15 | ₩459,519 | ₩460,885 | ₩453,952 | ₩456,963 | -0.56% | 1336.1만 |
|---|
| 2026.09.14 | ₩453,858 | ₩463,682 | ₩453,363 | ₩462,691 | +1.95% | 2248.4만 |
|---|
| 2026.09.11 | ₩445,319 | ₩454,982 | ₩445,078 | ₩448,960 | +0.82% | 1582.1만 |
|---|
| 2026.09.10 | ₩436,419 | ₩442,857 | ₩435,845 | ₩442,187 | +1.32% | 1641.9만 |
|---|
| 2026.09.09 | ₩440,488 | ₩440,782 | ₩435,817 | ₩439,497 | -0.22% | 1932.7만 |
|---|
| 2026.09.08 | ₩444,329 | ₩450,338 | ₩442,187 | ₩448,866 | +1.02% | 1415만 |
|---|
| 2026.09.04 | ₩453,952 | ₩455,290 | ₩446,684 | ₩448,772 | -1.14% | 1270.1만 |
|---|
| 2026.09.03 | ₩450,378 | ₩456,187 | ₩450,111 | ₩453,818 | +0.76% | 1285.8만 |
|---|
| 2026.09.02 | ₩442,696 | ₩450,378 | ₩441,023 | ₩446,724 | +0.91% | 1299.6만 |
|---|
| 2026.09.01 | ₩444,677 | ₩446,952 | ₩440,715 | ₩444,382 | -0.07% | 1631.3만 |
|---|
| 2026.08.31 | ₩455,076 | ₩455,892 | ₩446,256 | ₩448,906 | -1.36% | 2320.2만 |
|---|
| 2026.08.28 | ₩451,850 | ₩462,317 | ₩451,409 | ₩458,904 | +1.56% | 1784.2만 |
|---|
| 2026.08.27 | ₩450,097 | ₩453,457 | ₩448,893 | ₩451,984 | +0.42% | 1793.6만 |
|---|
| 2026.08.26 | ₩459,305 | ₩459,320 | ₩451,047 | ₩453,845 | -1.19% | 1617.6만 |
|---|
| 2026.08.25 | ₩463,039 | ₩464,016 | ₩457,920 | ₩459,519 | -0.76% | 1403.1만 |
|---|
| 2026.08.24 | ₩456,040 | ₩465,863 | ₩454,541 | ₩461,192 | +1.13% | 1645.1만 |
|---|
| 2026.08.21 | ₩455,424 | ₩459,452 | ₩452,118 | ₩457,391 | +0.43% | 1536.4만 |
|---|
| 2026.08.20 | ₩454,634 | ₩456,120 | ₩449,923 | ₩452,640 | -0.44% | 1418.8만 |
|---|
| 2026.08.19 | ₩454,795 | ₩459,814 | ₩452,439 | ₩457,324 | +0.56% | 1336.1만 |
|---|
| 2026.08.18 | ₩454,909 | ₩458,248 | ₩451,730 | ₩456,762 | +0.41% | 1425.4만 |
|---|
| 2026.08.17 | ₩460,483 | ₩461,808 | ₩454,474 | ₩456,990 | -0.76% | 1260.6만 |
|---|
| 2026.08.14 | ₩460,751 | ₩465,837 | ₩457,820 | ₩459,787 | -0.21% | 1094.7만 |
|---|
| 2026.08.13 | ₩461,166 | ₩462,852 | ₩458,261 | ₩460,322 | -0.18% | 1499.8만 |
|---|
| 2026.08.12 | ₩462,183 | ₩462,410 | ₩454,808 | ₩458,221 | -0.86% | 1560.9만 |
|---|
| 2026.08.11 | ₩473,787 | ₩475,125 | ₩458,489 | ₩459,064 | -3.11% | 1839만 |
|---|
| 2026.08.10 | ₩474,108 | ₩476,370 | ₩470,400 | ₩476,249 | +0.45% | 1279만 |
|---|
| 2026.08.07 | ₩475,500 | ₩478,538 | ₩472,207 | ₩473,077 | -0.51% | 1451.7만 |
|---|
| 2026.08.06 | ₩480,200 | ₩484,440 | ₩476,236 | ₩477,293 | -0.61% | 1651.3만 |
|---|
| 2026.08.05 | ₩508,584 | ₩511,007 | ₩475,339 | ₩481,991 | -5.23% | 2943.6만 |
|---|
| 2026.08.04 | ₩490,543 | ₩505,465 | ₩490,061 | ₩502,361 | +2.41% | 1998.3만 |
|---|
| 2026.08.03 | ₩488,910 | ₩503,365 | ₩486,180 | ₩498,506 | +1.96% | 2716.5만 |
|---|
| 2026.07.31 | ₩455,143 | ₩480,318 | ₩453,925 | ₩477,333 | +4.88% | 3051.5만 |
|---|
| 2026.07.30 | ₩445,788 | ₩448,960 | ₩441,425 | ₩446,591 | +0.18% | 1731만 |
|---|
| 2026.07.29 | ₩446,350 | ₩457,699 | ₩442,211 | ₩449,374 | +0.68% | 2024.3만 |
|---|
| 2026.07.28 | ₩438,721 | ₩448,638 | ₩434,358 | ₩445,145 | +1.46% | 2098.7만 |
|---|
| 2026.07.27 | ₩434,626 | ₩441,801 | ₩434,184 | ₩437,075 | +0.56% | 2142만 |
|---|
| 2026.07.24 | ₩426,006 | ₩433,608 | ₩424,936 | ₩427,064 | +0.25% | 2163.1만 |
|---|
| 2026.07.23 | ₩430,463 | ₩434,237 | ₩421,442 | ₩426,060 | -1.02% | 4675.2만 |
|---|
| 2026.07.22 | ₩464,659 | ₩467,697 | ₩457,244 | ₩457,606 | -1.52% | 2327.4만 |
|---|
| 2026.07.21 | ₩469,182 | ₩469,423 | ₩463,093 | ₩463,334 | -1.25% | 1742만 |
|---|
| 2026.07.20 | ₩468,661 | ₩481,134 | ₩468,440 | ₩470,267 | +0.34% | 1320.3만 |
|---|
| 2026.07.17 | ₩462,772 | ₩465,984 | ₩456,555 | ₩463,240 | +0.10% | 2202.4만 |
|---|
| 2026.07.16 | ₩498,105 | ₩501,023 | ₩470,668 | ₩473,532 | -4.93% | 2360.4만 |
|---|
| 2026.07.15 | ₩476,477 | ₩498,065 | ₩476,022 | ₩495,482 | +3.99% | 2025.8만 |
|---|
| 2026.07.14 | ₩466,880 | ₩478,979 | ₩466,880 | ₩478,243 | +2.43% | 1125.3만 |
|---|
| 2026.07.13 | ₩473,773 | ₩476,129 | ₩468,192 | ₩469,330 | -0.94% | 1058.4만 |
|---|
| 2026.07.10 | ₩475,063 | ₩476,035 | ₩469,370 | ₩475,165 | +0.02% | 1161.9만 |
|---|
| 2026.07.09 | ₩469,885 | ₩477,440 | ₩466,640 | ₩476,784 | +1.47% | 1721.7만 |
|---|
| 2026.07.08 | ₩484,775 | ₩488,482 | ₩474,723 | ₩480,090 | -0.97% | 1471만 |
|---|
| 2026.07.07 | ₩491,500 | ₩496,392 | ₩485,056 | ₩486,662 | -0.98% | 1644.4만 |
|---|
| 2026.07.06 | ₩479,401 | ₩489,419 | ₩474,041 | ₩488,375 | +1.87% | 2265.3만 |
|---|
| 2026.07.02 | ₩476,664 | ₩483,142 | ₩468,861 | ₩476,704 | +0.01% | 1553.3만 |
|---|
| 2026.07.01 | ₩474,610 | ₩481,228 | ₩472,756 | ₩478,993 | +0.92% | 1954.7만 |
|---|
| 2026.06.30 | ₩469,718 | ₩475,647 | ₩465,903 | ₩472,890 | +0.68% | 2127.8만 |
|---|
| 2026.06.29 | ₩454,982 | ₩471,070 | ₩453,457 | ₩470,146 | +3.33% | 2556.6만 |
|---|
| 2026.06.26 | ₩456,361 | ₩460,563 | ₩446,604 | ₩447,942 | -1.84% | 8248.5만 |
|---|
| 2026.06.25 | ₩450,927 | ₩459,319 | ₩449,562 | ₩457,980 | +1.56% | 2768.8만 |
|---|
| 2026.06.24 | ₩466,720 | ₩472,221 | ₩457,057 | ₩461,795 | -1.06% | 2389.8만 |
|---|
| 2026.06.23 | ₩455,190 | ₩466,720 | ₩454,668 | ₩463,187 | +1.76% | 2182.1만 |
|---|
| 2026.06.22 | ₩477,982 | ₩479,408 | ₩456,307 | ₩466,800 | -2.34% | 3221.1만 |
|---|
| 2026.06.18 | ₩487,023 | ₩493,862 | ₩477,277 | ₩491,801 | +0.98% | 2933.9만 |
|---|
| 2026.06.17 | ₩491,252 | ₩495,401 | ₩482,125 | ₩484,627 | -1.35% | 1600.4만 |
|---|
| 2026.06.16 | ₩491,808 | ₩500,019 | ₩488,937 | ₩496,673 | +0.99% | 1649.3만 |
|---|
| 2026.06.15 | ₩489,834 | ₩496,071 | ₩488,040 | ₩491,333 | +0.31% | 1726.9만 |
|---|
| 2026.06.12 | ₩483,289 | ₩488,205 | ₩472,903 | ₩479,354 | -0.81% | 1763.7만 |
|---|
| 2026.06.11 | ₩472,515 | ₩479,153 | ₩459,908 | ₩477,213 | +0.99% | 2877.2만 |
|---|
| 2026.06.10 | ₩483,222 | ₩490,262 | ₩472,194 | ₩472,876 | -2.14% | 1987.9만 |
|---|
| 2026.06.09 | ₩488,355 | ₩494,788 | ₩474,750 | ₩484,882 | -0.71% | 1987.4만 |
|---|
| 2026.06.08 | ₩485,143 | ₩486,341 | ₩478,993 | ₩483,383 | -0.36% | 1873.9만 |
|---|
| 2026.06.05 | ₩486,341 | ₩494,130 | ₩483,998 | ₩489,526 | +0.65% | 2341.2만 |
|---|
| 2026.06.04 | ₩475,714 | ₩495,013 | ₩474,857 | ₩494,224 | +3.89% | 3774.6만 |
|---|
| 2026.06.03 | ₩479,588 | ₩485,163 | ₩474,295 | ₩476,035 | -0.74% | 4303.1만 |
|---|
| 2026.06.02 | ₩486,046 | ₩494,920 | ₩475,125 | ₩479,662 | -1.31% | 3464.9만 |
|---|
| 2026.06.01 | ₩498,647 | ₩501,357 | ₩494,812 | ₩498,654 | +0.00% | 1909.2만 |
|---|
| 2026.05.29 | ₩510,224 | ₩510,793 | ₩500,956 | ₩503,806 | -1.26% | 4801.9만 |
|---|
| 2026.05.28 | ₩513,751 | ₩521,968 | ₩510,257 | ₩516,775 | +0.59% | 2079.5만 |
|---|
| 2026.05.27 | ₩512,285 | ₩521,600 | ₩511,261 | ₩515,049 | +0.54% | 1689.3만 |
|---|
| 2026.05.26 | ₩509,916 | ₩515,798 | ₩507,433 | ₩515,062 | +1.01% | 1615.1만 |
|---|
| 2026.05.22 | ₩512,948 | ₩515,102 | ₩506,256 | ₩507,755 | -1.01% | 1338.3만 |
|---|
| 2026.05.21 | ₩511,275 | ₩520,202 | ₩507,888 | ₩513,229 | +0.38% | 1683.8만 |
|---|
| 2026.05.20 | ₩515,330 | ₩522,905 | ₩508,584 | ₩515,142 | -0.04% | 1648.8만 |
|---|
| 2026.05.19 | ₩526,385 | ₩526,469 | ₩512,600 | ₩515,142 | -2.14% | 2555.9만 |
|---|
| 2026.05.18 | ₩524,812 | ₩541,335 | ₩523,173 | ₩526,131 | +0.25% | 1859.3만 |
|---|
| 2026.05.15 | ₩526,271 | ₩529,838 | ₩521,647 | ₩526,412 | +0.03% | 1580.2만 |
|---|
| 2026.05.14 | ₩527,041 | ₩534,153 | ₩525,619 | ₩531,564 | +0.86% | 1380.5만 |
|---|
| 2026.05.13 | ₩511,134 | ₩535,258 | ₩510,699 | ₩534,067 | +4.49% | 1816만 |
|---|
| 2026.05.12 | ₩515,276 | ₩517,204 | ₩508,210 | ₩513,697 | -0.31% | 1710.4만 |
|---|
| 2026.05.11 | ₩522,892 | ₩527,763 | ₩516,923 | ₩517,645 | -1.00% | 1631.5만 |
|---|
| 2026.05.08 | ₩527,683 | ₩533,170 | ₩526,880 | ₩531,404 | +0.71% | 1376.3만 |
|---|
| 2026.05.07 | ₩531,417 | ₩531,812 | ₩522,383 | ₩529,062 | -0.44% | 1515.4만 |
|---|
| 2026.05.06 | ₩521,419 | ₩530,507 | ₩518,087 | ₩528,847 | +1.42% | 2309.7만 |
|---|
| 2026.05.05 | ₩511,087 | ₩520,576 | ₩509,053 | ₩514,299 | +0.63% | 1543.3만 |
|---|
| 2026.05.04 | ₩511,689 | ₩514,179 | ₩504,261 | ₩508,103 | -0.70% | 1827.5만 |
|---|
| 2026.05.01 | ₩505,881 | ₩513,122 | ₩502,240 | ₩512,894 | +1.39% | 2804.8만 |
|---|
| 2026.04.30 | ₩496,880 | ₩512,104 | ₩485,952 | ₩511,181 | +2.88% | 4457.1만 |
|---|
| 2026.04.29 | ₩462,384 | ₩472,983 | ₩458,301 | ₩464,833 | +0.53% | 2223.2만 |
|---|
| 2026.04.28 | ₩464,311 | ₩468,299 | ₩460,777 | ₩465,087 | +0.17% | 1850.2만 |
|---|
| 2026.04.27 | ₩460,242 | ₩469,638 | ₩456,133 | ₩466,452 | +1.35% | 1744.3만 |
|---|
| 2026.04.24 | ₩451,998 | ₩459,988 | ₩447,086 | ₩458,154 | +1.36% | 1826.1만 |
|---|
| 2026.04.23 | ₩454,480 | ₩455,263 | ₩448,438 | ₩452,038 | -0.54% | 1344.2만 |
|---|
| 2026.04.22 | ₩448,203 | ₩452,413 | ₩445,627 | ₩452,011 | +0.85% | 1295.4만 |
|---|
| 2026.04.21 | ₩449,140 | ₩451,262 | ₩441,170 | ₩442,294 | -1.52% | 1462.4만 |
|---|
| 2026.04.20 | ₩453,122 | ₩453,925 | ₩447,862 | ₩448,893 | -0.93% | 1289.7만 |
|---|
| 2026.04.17 | ₩447,594 | ₩455,029 | ₩446,069 | ₩454,246 | +1.49% | 1968.4만 |
|---|
| 2026.04.16 | ₩449,495 | ₩451,543 | ₩443,874 | ₩445,373 | -0.92% | 1395만 |
|---|
| 2026.04.15 | ₩442,415 | ₩448,357 | ₩439,872 | ₩447,648 | +1.18% | 1510.4만 |
|---|
| 2026.04.14 | ₩431,045 | ₩442,522 | ₩429,821 | ₩442,442 | +2.64% | 1855.8만 |
|---|
| 2026.04.13 | ₩422,152 | ₩427,519 | ₩419,836 | ₩427,224 | +1.20% | 1221.3만 |
|---|
| 2026.04.10 | ₩425,906 | ₩427,612 | ₩420,974 | ₩422,553 | -0.79% | 1199.8만 |
|---|
| 2026.04.09 | ₩419,167 | ₩424,842 | ₩414,188 | ₩423,423 | +1.02% | 1460.7만 |
|---|
| 2026.04.08 | ₩425,377 | ₩427,465 | ₩418,518 | ₩421,242 | -0.97% | 2088.8만 |
|---|
| 2026.04.07 | ₩401,701 | ₩407,001 | ₩395,391 | ₩406,774 | +1.26% | 1731.8만 |
|---|
| 2026.04.06 | ₩394,421 | ₩399,406 | ₩393,203 | ₩398,382 | +1.00% | 1012.2만 |
|---|
| 2026.04.02 | ₩386,778 | ₩396,027 | ₩384,878 | ₩394,099 | +1.89% | 1343.3만 |
|---|
| 2026.04.01 | ₩388,103 | ₩398,817 | ₩387,421 | ₩394,688 | +1.70% | 2440.4만 |
|---|
| 2026.03.31 | ₩371,454 | ₩384,182 | ₩370,410 | ₩383,928 | +3.36% | 3162.5만 |
|---|
| 2026.03.30 | ₩368,643 | ₩369,741 | ₩363,417 | ₩365,565 | -0.84% | 2275.2만 |
|---|
| 2026.03.27 | ₩371,267 | ₩373,528 | ₩366,020 | ₩366,395 | -1.31% | 2570.3만 |
|---|
| 2026.03.26 | ₩383,031 | ₩383,466 | ₩373,475 | ₩375,737 | -1.90% | 2928.1만 |
|---|
| 2026.03.25 | ₩391,008 | ₩394,367 | ₩384,610 | ₩387,581 | -0.88% | 2234.3만 |
|---|
| 2026.03.24 | ₩396,442 | ₩397,633 | ₩386,598 | ₩387,060 | -2.37% | 2741.1만 |
|---|
| 2026.03.23 | ₩402,223 | ₩406,024 | ₩398,877 | ₩400,202 | -0.50% | 2220.4만 |
|---|
| 2026.03.20 | ₩406,961 | ₩407,363 | ₩397,164 | ₩399,895 | -1.74% | 3476.4만 |
|---|
| 2026.03.19 | ₩405,810 | ₩410,454 | ₩402,852 | ₩409,183 | +0.83% | 1540만 |
|---|
| 2026.03.18 | ₩412,094 | ₩415,902 | ₩408,935 | ₩409,946 | -0.52% | 1384.8만 |
|---|
| 2026.03.17 | ₩407,764 | ₩414,965 | ₩407,336 | ₩414,108 | +1.56% | 1442.4만 |
|---|
| 2026.03.16 | ₩406,332 | ₩408,969 | ₩403,936 | ₩407,430 | +0.27% | 1482.2만 |
|---|
| 2026.03.13 | ₩410,421 | ₩411,231 | ₩401,220 | ₩403,468 | -1.69% | 1685.8만 |
|---|
| 2026.03.12 | ₩409,825 | ₩413,078 | ₩402,638 | ₩405,810 | -0.98% | 1561만 |
|---|
| 2026.03.11 | ₩409,946 | ₩416,329 | ₩409,330 | ₩412,783 | +0.69% | 1337.7만 |
|---|
| 2026.03.10 | ₩409,377 | ₩413,760 | ₩408,621 | ₩410,789 | +0.34% | 1438.6만 |
|---|
| 2026.03.09 | ₩393,664 | ₩410,213 | ₩393,390 | ₩409,558 | +4.04% | 1963.3만 |
|---|
| 2026.03.06 | ₩396,257 | ₩401,956 | ₩395,157 | ₩399,239 | +0.75% | 1759.8만 |
|---|
| 2026.03.05 | ₩405,797 | ₩406,024 | ₩398,931 | ₩402,732 | -0.76% | 2264.4만 |
|---|
| 2026.03.04 | ₩405,108 | ₩408,822 | ₩402,585 | ₩406,131 | +0.25% | 2001.6만 |
|---|
| 2026.03.03 | ₩399,399 | ₩406,787 | ₩397,096 | ₩406,279 | +1.72% | 2036.1만 |
|---|
| 2026.03.02 | ₩405,482 | ₩412,408 | ₩402,933 | ₩410,026 | +1.12% | 2185.4만 |
|---|
| 2026.02.27 | ₩406,787 | ₩417,682 | ₩406,320 | ₩416,812 | +2.46% | 3338.9만 |
|---|
| 2026.02.26 | ₩418,652 | ₩418,913 | ₩404,740 | ₩411,083 | -1.81% | 2238만 |
|---|
| 2026.02.25 | ₩417,735 | ₩419,796 | ₩414,041 | ₩418,953 | +0.29% | 2020.9만 |
|---|
| 2026.02.24 | ₩415,754 | ₩418,070 | ₩409,665 | ₩416,129 | +0.09% | 1504.1만 |
|---|
| 2026.02.23 | ₩427,131 | ₩427,552 | ₩414,884 | ₩417,160 | -2.33% | 1764.1만 |
|---|
| 2026.02.20 | ₩407,938 | ₩423,945 | ₩407,430 | ₩421,456 | +3.31% | 3366.3만 |
|---|
| 2026.02.19 | ₩404,887 | ₩409,584 | ₩402,411 | ₩406,279 | +0.34% | 1344.9만 |
|---|
| 2026.02.18 | ₩404,769 | ₩409,424 | ₩404,164 | ₩406,787 | +0.50% | 1584.8만 |
|---|
| 2026.02.17 | ₩402,371 | ₩408,059 | ₩397,365 | ₩405,288 | +0.73% | 2375.1만 |
|---|
| 2026.02.13 | ₩412,201 | ₩413,412 | ₩406,734 | ₩409,571 | -0.64% | 2023.6만 |
|---|
| 2026.02.12 | ₩418,043 | ₩423,571 | ₩412,422 | ₩414,055 | -0.95% | 2819.4만 |
|---|
| 2026.02.11 | ₩426,890 | ₩429,680 | ₩415,072 | ₩416,678 | -2.39% | 2400.8만 |
|---|
| 2026.02.10 | ₩429,500 | ₩430,463 | ₩421,135 | ₩426,448 | -0.71% | 2528.2만 |
|---|
| 2026.02.09 | ₩429,941 | ₩438,641 | ₩425,203 | ₩434,170 | +0.98% | 2610.3만 |
|---|
| 2026.02.06 | ₩438,119 | ₩442,522 | ₩428,482 | ₩432,431 | -1.30% | 3387.7만 |
|---|
| 2026.02.05 | ₩419,181 | ₩445,204 | ₩410,776 | ₩443,445 | +5.79% | 5184.2만 |
|---|
| 2026.02.04 | ₩460,075 | ₩460,737 | ₩440,822 | ₩446,136 | -3.03% | 3699.1만 |
|---|
| 2026.02.03 | ₩466,446 | ₩468,634 | ₩453,162 | ₩455,986 | -2.24% | 2578.7만 |
|---|
| 2026.02.02 | ₩450,432 | ₩461,962 | ₩449,709 | ₩461,607 | +2.48% | 2277.5만 |
|---|
| 2026.01.30 | ₩447,635 | ₩455,437 | ₩445,199 | ₩453,082 | +1.22% | 2174만 |
|---|
| 2026.01.29 | ₩455,518 | ₩458,114 | ₩437,276 | ₩453,256 | -0.50% | 2454.8만 |
|---|
| 2026.01.28 | ₩450,512 | ₩451,877 | ₩444,516 | ₩450,070 | -0.10% | 1753.9만 |
|---|
| 2026.01.27 | ₩449,200 | ₩452,660 | ₩446,684 | ₩448,357 | -0.19% | 1608.1만 |
|---|
| 2026.01.26 | ₩439,256 | ₩450,164 | ₩438,306 | ₩446,470 | +1.64% | 1850.3만 |
|---|
| 2026.01.23 | ₩445,219 | ₩447,059 | ₩438,948 | ₩439,564 | -1.27% | 1911.1만 |
|---|
| 2026.01.22 | ₩447,374 | ₩448,638 | ₩440,166 | ₩442,790 | -1.02% | 1990.2만 |
|---|
| 2026.01.21 | ₩429,747 | ₩445,312 | ₩427,666 | ₩439,497 | +2.27% | 2279.2만 |
|---|
| 2026.01.20 | ₩429,941 | ₩439,109 | ₩429,473 | ₩431,173 | +0.29% | 2717만 |
|---|
| 2026.01.16 | ₩448,270 | ₩448,678 | ₩439,216 | ₩442,120 | -1.37% | 2186.9만 |
|---|
| 2026.01.15 | ₩452,446 | ₩452,546 | ₩443,392 | ₩445,895 | -1.45% | 1642.5만 |
|---|
| 2026.01.14 | ₩448,337 | ₩451,074 | ₩443,191 | ₩450,111 | +0.40% | 1783.9만 |
|---|
| 2026.01.13 | ₩448,732 | ₩456,655 | ₩447,487 | ₩450,271 | +0.34% | 2461.7만 |
|---|
| 2026.01.12 | ₩436,981 | ₩447,608 | ₩435,656 | ₩445,319 | +1.91% | 2389.4만 |
|---|
| 2026.01.09 | ₩438,306 | ₩443,646 | ₩436,646 | ₩440,514 | +0.50% | 1791.8만 |
|---|
| 2026.01.08 | ₩440,682 | ₩442,388 | ₩430,945 | ₩436,325 | -0.99% | 2179만 |
|---|
| 2026.01.07 | ₩421,014 | ₩436,934 | ₩420,921 | ₩431,534 | +2.50% | 2468.2만 |
|---|
| 2026.01.06 | ₩424,681 | ₩430,369 | ₩418,030 | ₩420,987 | -0.87% | 1899만 |
|---|
| 2026.01.05 | ₩425,197 | ₩427,278 | ₩421,923 | ₩424,695 | -0.12% | 1993.4만 |
|---|
| 2026.01.02 | ₩425,056 | ₩432,182 | ₩415,768 | ₩422,018 | -0.71% | 2204.4만 |
|---|
| 2025.12.31 | ₩419,408 | ₩422,112 | ₩417,842 | ₩419,984 | +0.14% | 1082.2만 |
|---|
| 2025.12.30 | ₩419,462 | ₩425,203 | ₩419,248 | ₩420,987 | +0.36% | 1105.3만 |
|---|
| 2025.12.29 | ₩418,672 | ₩421,550 | ₩417,441 | ₩420,773 | +0.50% | 1231.8만 |
|---|
| 2025.12.26 | ₩422,821 | ₩423,678 | ₩419,877 | ₩421,536 | -0.30% | 673.1만 |
|---|
| 2025.12.24 | ₩423,129 | ₩423,316 | ₩419,341 | ₩422,486 | -0.15% | 613.8만 |
|---|
| 2025.12.23 | ₩416,417 | ₩423,330 | ₩415,902 | ₩422,500 | +1.46% | 1396.1만 |
|---|
| 2025.12.22 | ₩416,537 | ₩417,173 | ₩410,334 | ₩416,678 | +0.03% | 1409.1만 |
|---|
| 2025.12.19 | ₩405,890 | ₩413,546 | ₩404,646 | ₩413,037 | +1.76% | 4523.4만 |
|---|
| 2025.12.18 | ₩405,609 | ₩408,554 | ₩402,357 | ₩406,533 | +0.23% | 2104.1만 |
|---|
| 2025.12.17 | ₩413,573 | ₩413,820 | ₩398,101 | ₩398,918 | -3.54% | 2912만 |
|---|
| 2025.12.16 | ₩409,544 | ₩417,367 | ₩406,640 | ₩411,860 | +0.57% | 2128.5만 |
|---|
| 2025.12.15 | ₩418,411 | ₩418,511 | ₩409,196 | ₩413,988 | -1.06% | 2202.9만 |
|---|
| 2025.12.12 | ₩421,315 | ₩423,115 | ₩410,829 | ₩415,594 | -1.36% | 2126.5만 |
|---|
| 2025.12.11 | ₩429,754 | ₩430,945 | ₩414,737 | ₩419,850 | -2.30% | 2591.2만 |
|---|
| 2025.12.10 | ₩423,758 | ₩430,784 | ₩422,125 | ₩429,620 | +1.38% | 2276.5만 |
|---|
| 2025.12.09 | ₩419,047 | ₩426,554 | ₩418,404 | ₩425,270 | +1.49% | 1415.1만 |
|---|
| 2025.12.08 | ₩429,660 | ₩429,928 | ₩417,454 | ₩420,854 | -2.05% | 2200.7만 |
|---|
| 2025.12.05 | ₩428,282 | ₩433,408 | ₩428,255 | ₩431,079 | +0.65% | 1572만 |
|---|
| 2025.12.04 | ₩432,357 | ₩432,429 | ₩422,379 | ₩426,127 | -1.44% | 2083.2만 |
|---|
| 2025.12.03 | ₩422,968 | ₩431,012 | ₩420,626 | ₩429,111 | +1.45% | 3228.5만 |
|---|
| 2025.12.02 | ₩424,133 | ₩426,408 | ₩420,546 | ₩422,955 | -0.28% | 2466.8만 |
|---|
| 2025.12.01 | ₩424,902 | ₩427,786 | ₩420,225 | ₩421,750 | -0.74% | 2852.1만 |
|---|
| 2025.11.28 | ₩432,872 | ₩437,490 | ₩424,186 | ₩428,442 | -1.02% | 1969.6만 |
|---|
| 2025.11.26 | ₩429,326 | ₩434,960 | ₩424,534 | ₩428,656 | -0.16% | 2984만 |
|---|
| 2025.11.25 | ₩437,383 | ₩439,885 | ₩425,359 | ₩433,153 | -0.97% | 5089.9만 |
|---|
| 2025.11.24 | ₩416,250 | ₩428,014 | ₩414,095 | ₩426,234 | +2.40% | 5531.2만 |
|---|
| 2025.11.21 | ₩397,325 | ₩406,814 | ₩393,966 | ₩401,046 | +0.94% | 4367.1만 |
|---|
| 2025.11.20 | ₩407,858 | ₩410,735 | ₩387,019 | ₩388,103 | -4.84% | 3480.1만 |
|---|
| 2025.11.19 | ₩385,032 | ₩407,202 | ₩385,012 | ₩392,132 | +1.84% | 4312.4만 |
|---|
| 2025.11.18 | ₩386,103 | ₩387,374 | ₩373,421 | ₩381,385 | -1.22% | 2970.2만 |
|---|
| 2025.11.17 | ₩383,312 | ₩394,180 | ₩380,408 | ₩382,241 | -0.28% | 3428.6만 |
|---|
| 2025.11.14 | ₩363,899 | ₩373,609 | ₩363,250 | ₩370,705 | +1.87% | 1833.1만 |
|---|
| 2025.11.13 | ₩378,741 | ₩379,444 | ₩372,070 | ₩373,569 | -1.37% | 1806만 |
|---|
| 2025.11.12 | ₩390,921 | ₩391,289 | ₩380,609 | ₩384,691 | -1.59% | 1699.9만 |
|---|
| 2025.11.11 | ₩385,721 | ₩391,262 | ₩385,293 | ₩390,459 | +1.23% | 1415.7만 |
|---|
| 2025.11.10 | ₩381,793 | ₩390,084 | ₩379,484 | ₩388,920 | +1.87% | 1950.8만 |
|---|
| 2025.11.07 | ₩380,381 | ₩380,769 | ₩369,045 | ₩374,345 | -1.59% | 2199.1만 |
|---|
| 2025.11.06 | ₩382,422 | ₩386,538 | ₩376,915 | ₩381,893 | -0.14% | 2310.4만 |
|---|
| 2025.11.05 | ₩373,917 | ₩383,714 | ₩371,909 | ₩381,104 | +1.92% | 2006.3만 |
|---|
| 2025.11.04 | ₩370,818 | ₩377,201 | ₩370,551 | ₩372,150 | +0.36% | 1812.4만 |
|---|
| 2025.11.03 | ₩377,985 | ₩382,696 | ₩375,242 | ₩380,261 | +0.60% | 1969.2만 |
|---|
| 2025.10.31 | ₩379,036 | ₩383,158 | ₩371,431 | ₩377,182 | -0.49% | 2993.3만 |
|---|
| 2025.10.30 | ₩390,432 | ₩390,713 | ₩375,349 | ₩377,289 | -3.37% | 4857만 |
|---|
| 2025.10.29 | ₩359,502 | ₩369,353 | ₩359,261 | ₩368,282 | +2.44% | 2628.8만 |
|---|
| 2025.10.28 | ₩361,630 | ₩363,210 | ₩357,575 | ₩359,261 | -0.66% | 2010.1만 |
|---|
| 2025.10.27 | ₩355,152 | ₩362,433 | ₩354,590 | ₩361,269 | +1.72% | 2298.8만 |
|---|
| 2025.10.24 | ₩344,365 | ₩351,338 | ₩342,759 | ₩348,661 | +1.25% | 1840.6만 |
|---|
| 2025.10.23 | ₩339,547 | ₩342,438 | ₩338,300 | ₩339,587 | +0.01% | 1324.1만 |
|---|
| 2025.10.22 | ₩341,300 | ₩344,205 | ₩335,199 | ₩337,981 | -0.97% | 1965만 |
|---|
| 2025.10.21 | ₩341,621 | ₩341,795 | ₩327,461 | ₩336,388 | -1.53% | 2783.6만 |
|---|
| 2025.10.20 | ₩341,595 | ₩345,141 | ₩340,752 | ₩343,990 | +0.70% | 1372.7만 |
|---|
| 2025.10.17 | ₩336,402 | ₩341,126 | ₩332,708 | ₩339,667 | +0.97% | 1765.4만 |
|---|
| 2025.10.16 | ₩337,894 | ₩344,740 | ₩335,492 | ₩337,111 | -0.23% | 1894.6만 |
|---|
| 2025.10.15 | ₩332,032 | ₩338,289 | ₩330,299 | ₩336,884 | +1.46% | 1604.8만 |
|---|
| 2025.10.14 | ₩323,560 | ₩331,952 | ₩322,788 | ₩329,496 | +1.83% | 1770.5만 |
|---|
| 2025.10.13 | ₩322,590 | ₩327,890 | ₩322,215 | ₩327,421 | +1.50% | 1246.5만 |
|---|
| 2025.10.10 | ₩324,102 | ₩327,689 | ₩316,774 | ₩317,852 | -1.93% | 2244.9만 |
|---|