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 | ₩465,478 | ₩469,571 | ₩463,980 | ₩465,291 | -0.04% | 1113만 |
| 2026.10.08 | ₩467,678 | ₩472,875 | ₩459,472 | ₩461,278 | -1.37% | 1398.7만 |
| 2026.10.07 | ₩459,699 | ₩464,956 | ₩455,152 | ₩464,635 | +1.07% | 1134.5만 |
| 2026.10.06 | ₩460,984 | ₩462,361 | ₩457,051 | ₩460,917 | -0.01% | 1317.7만 |
| 2026.10.05 | ₩453,721 | ₩461,452 | ₩453,640 | ₩459,900 | +1.36% | 1398.2만 |
| 2026.10.02 | ₩452,236 | ₩458,496 | ₩452,049 | ₩455,245 | +0.67% | 1749.8만 |
| 2026.10.01 | ₩465,150 | ₩468,279 | ₩444,946 | ₩447,996 | -3.69% | 2004.5만 |
| 2026.09.30 | ₩455,647 | ₩466,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩455,767 |
| +0.03% |
| 2424만 |
| 2026.09.29 | ₩452,824 | ₩454,296 | ₩448,116 | ₩451,192 | -0.36% | 1400.2만 |
|---|
| 2026.09.28 | ₩451,567 | ₩454,924 | ₩450,229 | ₩453,654 | +0.46% | 1387.1만 |
|---|
| 2026.09.25 | ₩453,339 | ₩459,592 | ₩451,982 | ₩456,222 | +0.64% | 1385.9만 |
|---|
| 2026.09.24 | ₩445,414 | ₩453,854 | ₩445,160 | ₩453,453 | +1.80% | 1596.5만 |
|---|
| 2026.09.23 | ₩463,204 | ₩463,244 | ₩447,019 | ₩448,063 | -3.27% | 2328.3만 |
|---|
| 2026.09.22 | ₩472,487 | ₩481,502 | ₩462,455 | ₩464,689 | -1.65% | 2016.5만 |
|---|
| 2026.09.21 | ₩463,057 | ₩472,567 | ₩461,198 | ₩469,317 | +1.35% | 1825.2만 |
|---|
| 2026.09.18 | ₩469,785 | ₩475,015 | ₩459,954 | ₩460,676 | -1.94% | 3410.9만 |
|---|
| 2026.09.17 | ₩461,465 | ₩462,756 | ₩455,446 | ₩459,699 | -0.38% | 1531.6만 |
|---|
| 2026.09.16 | ₩459,271 | ₩461,064 | ₩451,366 | ₩453,921 | -1.16% | 1287만 |
|---|
| 2026.09.15 | ₩459,245 | ₩460,609 | ₩453,680 | ₩456,690 | -0.56% | 1336.1만 |
|---|
| 2026.09.14 | ₩453,587 | ₩463,405 | ₩453,092 | ₩462,415 | +1.95% | 2248.4만 |
|---|
| 2026.09.11 | ₩445,053 | ₩454,710 | ₩444,812 | ₩448,691 | +0.82% | 1582.1만 |
|---|
| 2026.09.10 | ₩436,158 | ₩442,592 | ₩435,584 | ₩441,923 | +1.32% | 1641.9만 |
|---|
| 2026.09.09 | ₩440,224 | ₩440,519 | ₩435,556 | ₩439,235 | -0.22% | 1932.7만 |
|---|
| 2026.09.08 | ₩444,063 | ₩450,069 | ₩441,923 | ₩448,598 | +1.02% | 1415만 |
|---|
| 2026.09.04 | ₩453,680 | ₩455,018 | ₩446,417 | ₩448,504 | -1.14% | 1270.1만 |
|---|
| 2026.09.03 | ₩450,109 | ₩455,914 | ₩449,842 | ₩453,547 | +0.76% | 1285.8만 |
|---|
| 2026.09.02 | ₩442,431 | ₩450,109 | ₩440,759 | ₩446,457 | +0.91% | 1299.6만 |
|---|
| 2026.09.01 | ₩444,411 | ₩446,685 | ₩440,452 | ₩444,117 | -0.07% | 1631.3만 |
|---|
| 2026.08.31 | ₩454,804 | ₩455,620 | ₩445,989 | ₩448,638 | -1.36% | 2320.2만 |
|---|
| 2026.08.28 | ₩451,580 | ₩462,040 | ₩451,139 | ₩458,629 | +1.56% | 1784.2만 |
|---|
| 2026.08.27 | ₩449,828 | ₩453,185 | ₩448,624 | ₩451,714 | +0.42% | 1793.6만 |
|---|
| 2026.08.26 | ₩459,031 | ₩459,045 | ₩450,778 | ₩453,573 | -1.19% | 1617.6만 |
|---|
| 2026.08.25 | ₩462,763 | ₩463,739 | ₩457,646 | ₩459,245 | -0.76% | 1403.1만 |
|---|
| 2026.08.24 | ₩455,767 | ₩465,585 | ₩454,269 | ₩460,917 | +1.13% | 1645.1만 |
|---|
| 2026.08.21 | ₩455,152 | ₩459,178 | ₩451,848 | ₩457,118 | +0.43% | 1536.4만 |
|---|
| 2026.08.20 | ₩454,363 | ₩455,847 | ₩449,654 | ₩452,370 | -0.44% | 1418.8만 |
|---|
| 2026.08.19 | ₩454,523 | ₩459,539 | ₩452,169 | ₩457,051 | +0.56% | 1336.1만 |
|---|
| 2026.08.18 | ₩454,637 | ₩457,974 | ₩451,460 | ₩456,489 | +0.41% | 1425.4만 |
|---|
| 2026.08.17 | ₩460,208 | ₩461,532 | ₩454,202 | ₩456,717 | -0.76% | 1260.6만 |
|---|
| 2026.08.14 | ₩460,475 | ₩465,558 | ₩457,546 | ₩459,512 | -0.21% | 1094.7만 |
|---|
| 2026.08.13 | ₩460,890 | ₩462,575 | ₩457,987 | ₩460,047 | -0.18% | 1499.8만 |
|---|
| 2026.08.12 | ₩461,906 | ₩462,134 | ₩454,536 | ₩457,947 | -0.86% | 1560.9만 |
|---|
| 2026.08.11 | ₩473,503 | ₩474,841 | ₩458,215 | ₩458,790 | -3.11% | 1839만 |
|---|
| 2026.08.10 | ₩473,824 | ₩476,085 | ₩470,119 | ₩475,964 | +0.45% | 1279만 |
|---|
| 2026.08.07 | ₩475,215 | ₩478,252 | ₩471,925 | ₩472,794 | -0.51% | 1451.7만 |
|---|
| 2026.08.06 | ₩479,913 | ₩484,150 | ₩475,951 | ₩477,008 | -0.61% | 1651.3만 |
|---|
| 2026.08.05 | ₩508,280 | ₩510,701 | ₩475,055 | ₩481,703 | -5.23% | 2943.6만 |
|---|
| 2026.08.04 | ₩490,250 | ₩505,163 | ₩489,768 | ₩502,061 | +2.41% | 1998.3만 |
|---|
| 2026.08.03 | ₩488,618 | ₩503,064 | ₩485,889 | ₩498,208 | +1.96% | 2716.5만 |
|---|
| 2026.07.31 | ₩454,871 | ₩480,031 | ₩453,654 | ₩477,048 | +4.88% | 3051.5만 |
|---|
| 2026.07.30 | ₩445,521 | ₩448,691 | ₩441,161 | ₩446,324 | +0.18% | 1731만 |
|---|
| 2026.07.29 | ₩446,083 | ₩457,426 | ₩441,947 | ₩449,106 | +0.68% | 2024.3만 |
|---|
| 2026.07.28 | ₩438,459 | ₩448,370 | ₩434,098 | ₩444,879 | +1.46% | 2098.7만 |
|---|
| 2026.07.27 | ₩434,366 | ₩441,537 | ₩433,924 | ₩436,814 | +0.56% | 2142만 |
|---|
| 2026.07.24 | ₩425,752 | ₩433,349 | ₩424,682 | ₩426,808 | +0.25% | 2163.1만 |
|---|
| 2026.07.23 | ₩430,206 | ₩433,978 | ₩421,191 | ₩425,805 | -1.02% | 4675.2만 |
|---|
| 2026.07.22 | ₩464,381 | ₩467,417 | ₩456,971 | ₩457,332 | -1.52% | 2327.4만 |
|---|
| 2026.07.21 | ₩468,902 | ₩469,143 | ₩462,816 | ₩463,057 | -1.25% | 1742만 |
|---|
| 2026.07.20 | ₩468,380 | ₩480,847 | ₩468,160 | ₩469,985 | +0.34% | 1320.3만 |
|---|
| 2026.07.17 | ₩462,495 | ₩465,705 | ₩456,282 | ₩462,963 | +0.10% | 2202.4만 |
|---|
| 2026.07.16 | ₩497,807 | ₩500,723 | ₩470,387 | ₩473,249 | -4.93% | 2360.4만 |
|---|
| 2026.07.15 | ₩476,192 | ₩497,767 | ₩475,737 | ₩495,185 | +3.99% | 2025.8만 |
|---|
| 2026.07.14 | ₩466,601 | ₩478,693 | ₩466,601 | ₩477,957 | +2.43% | 1125.3만 |
|---|
| 2026.07.13 | ₩473,490 | ₩475,844 | ₩467,912 | ₩469,049 | -0.94% | 1058.4만 |
|---|
| 2026.07.10 | ₩474,779 | ₩475,750 | ₩469,089 | ₩474,881 | +0.02% | 1161.9만 |
|---|
| 2026.07.09 | ₩469,604 | ₩477,155 | ₩466,361 | ₩476,499 | +1.47% | 1721.7만 |
|---|
| 2026.07.08 | ₩484,485 | ₩488,190 | ₩474,440 | ₩479,803 | -0.97% | 1471만 |
|---|
| 2026.07.07 | ₩491,206 | ₩496,095 | ₩484,766 | ₩486,371 | -0.98% | 1644.4만 |
|---|
| 2026.07.06 | ₩479,114 | ₩489,126 | ₩473,757 | ₩488,083 | +1.87% | 2265.3만 |
|---|
| 2026.07.02 | ₩476,379 | ₩482,853 | ₩468,581 | ₩476,419 | +0.01% | 1553.3만 |
|---|
| 2026.07.01 | ₩474,326 | ₩480,940 | ₩472,473 | ₩478,707 | +0.92% | 1954.7만 |
|---|
| 2026.06.30 | ₩469,437 | ₩475,363 | ₩465,625 | ₩472,607 | +0.68% | 2127.8만 |
|---|
| 2026.06.29 | ₩454,710 | ₩470,788 | ₩453,185 | ₩469,865 | +3.33% | 2556.6만 |
|---|
| 2026.06.26 | ₩456,088 | ₩460,288 | ₩446,337 | ₩447,675 | -1.84% | 8248.5만 |
|---|
| 2026.06.25 | ₩450,657 | ₩459,044 | ₩449,293 | ₩457,707 | +1.56% | 2768.8만 |
|---|
| 2026.06.24 | ₩466,441 | ₩471,938 | ₩456,784 | ₩461,519 | -1.06% | 2389.8만 |
|---|
| 2026.06.23 | ₩454,918 | ₩466,441 | ₩454,396 | ₩462,910 | +1.76% | 2182.1만 |
|---|
| 2026.06.22 | ₩477,697 | ₩479,121 | ₩456,035 | ₩466,521 | -2.34% | 3221.1만 |
|---|
| 2026.06.18 | ₩486,732 | ₩493,567 | ₩476,992 | ₩491,507 | +0.98% | 2933.9만 |
|---|
| 2026.06.17 | ₩490,959 | ₩495,105 | ₩481,836 | ₩484,338 | -1.35% | 1600.4만 |
|---|
| 2026.06.16 | ₩491,514 | ₩499,720 | ₩488,645 | ₩496,376 | +0.99% | 1649.3만 |
|---|
| 2026.06.15 | ₩489,541 | ₩495,774 | ₩487,749 | ₩491,039 | +0.31% | 1726.9만 |
|---|
| 2026.06.12 | ₩483,000 | ₩487,913 | ₩472,621 | ₩479,068 | -0.81% | 1763.7만 |
|---|
| 2026.06.11 | ₩472,233 | ₩478,867 | ₩459,633 | ₩476,928 | +0.99% | 2877.2만 |
|---|
| 2026.06.10 | ₩482,933 | ₩489,969 | ₩471,912 | ₩472,594 | -2.14% | 1987.9만 |
|---|
| 2026.06.09 | ₩488,063 | ₩494,493 | ₩474,466 | ₩484,592 | -0.71% | 1987.4만 |
|---|
| 2026.06.08 | ₩484,853 | ₩486,050 | ₩478,707 | ₩483,094 | -0.36% | 1873.9만 |
|---|
| 2026.06.05 | ₩486,050 | ₩493,835 | ₩483,709 | ₩489,233 | +0.65% | 2341.2만 |
|---|
| 2026.06.04 | ₩475,429 | ₩494,717 | ₩474,573 | ₩493,928 | +3.89% | 3774.6만 |
|---|
| 2026.06.03 | ₩479,302 | ₩484,873 | ₩474,012 | ₩475,750 | -0.74% | 4303.1만 |
|---|
| 2026.06.02 | ₩485,756 | ₩494,624 | ₩474,841 | ₩479,375 | -1.31% | 3464.9만 |
|---|
| 2026.06.01 | ₩498,349 | ₩501,057 | ₩494,517 | ₩498,356 | +0.00% | 1909.2만 |
|---|
| 2026.05.29 | ₩509,919 | ₩510,487 | ₩500,656 | ₩503,505 | -1.26% | 4801.9만 |
|---|
| 2026.05.28 | ₩513,443 | ₩521,656 | ₩509,952 | ₩516,466 | +0.59% | 2079.5만 |
|---|
| 2026.05.27 | ₩511,979 | ₩521,288 | ₩510,956 | ₩514,741 | +0.54% | 1689.3만 |
|---|
| 2026.05.26 | ₩509,611 | ₩515,490 | ₩507,130 | ₩514,754 | +1.01% | 1615.1만 |
|---|
| 2026.05.22 | ₩512,641 | ₩514,794 | ₩505,953 | ₩507,451 | -1.01% | 1338.3만 |
|---|
| 2026.05.21 | ₩510,969 | ₩519,891 | ₩507,585 | ₩512,922 | +0.38% | 1683.8만 |
|---|
| 2026.05.20 | ₩515,022 | ₩522,593 | ₩508,280 | ₩514,835 | -0.04% | 1648.8만 |
|---|
| 2026.05.19 | ₩526,070 | ₩526,154 | ₩512,293 | ₩514,835 | -2.14% | 2555.9만 |
|---|
| 2026.05.18 | ₩524,499 | ₩541,011 | ₩522,860 | ₩525,816 | +0.25% | 1859.3만 |
|---|
| 2026.05.15 | ₩525,957 | ₩529,521 | ₩521,335 | ₩526,097 | +0.03% | 1580.2만 |
|---|
| 2026.05.14 | ₩526,726 | ₩533,834 | ₩525,305 | ₩531,247 | +0.86% | 1380.5만 |
|---|
| 2026.05.13 | ₩510,828 | ₩534,938 | ₩510,394 | ₩533,748 | +4.49% | 1816만 |
|---|
| 2026.05.12 | ₩514,968 | ₩516,894 | ₩507,906 | ₩513,390 | -0.31% | 1710.4만 |
|---|
| 2026.05.11 | ₩522,579 | ₩527,448 | ₩516,614 | ₩517,336 | -1.00% | 1631.5만 |
|---|
| 2026.05.08 | ₩527,368 | ₩532,852 | ₩526,565 | ₩531,086 | +0.71% | 1376.3만 |
|---|
| 2026.05.07 | ₩531,100 | ₩531,494 | ₩522,071 | ₩528,745 | -0.44% | 1515.4만 |
|---|
| 2026.05.06 | ₩521,108 | ₩530,190 | ₩517,777 | ₩528,531 | +1.42% | 2309.7만 |
|---|
| 2026.05.05 | ₩510,782 | ₩520,265 | ₩508,749 | ₩513,992 | +0.63% | 1543.3만 |
|---|
| 2026.05.04 | ₩511,384 | ₩513,871 | ₩503,960 | ₩507,799 | -0.70% | 1827.5만 |
|---|
| 2026.05.01 | ₩505,579 | ₩512,815 | ₩501,940 | ₩512,587 | +1.39% | 2804.8만 |
|---|
| 2026.04.30 | ₩496,583 | ₩511,798 | ₩485,662 | ₩510,875 | +2.88% | 4457.1만 |
|---|
| 2026.04.29 | ₩462,107 | ₩472,701 | ₩458,028 | ₩464,555 | +0.53% | 2223.2만 |
|---|
| 2026.04.28 | ₩464,033 | ₩468,019 | ₩460,502 | ₩464,809 | +0.17% | 1850.2만 |
|---|
| 2026.04.27 | ₩459,967 | ₩469,357 | ₩455,861 | ₩466,173 | +1.35% | 1744.3만 |
|---|
| 2026.04.24 | ₩451,728 | ₩459,713 | ₩446,819 | ₩457,880 | +1.36% | 1826.1만 |
|---|
| 2026.04.23 | ₩454,209 | ₩454,991 | ₩448,170 | ₩451,768 | -0.54% | 1344.2만 |
|---|
| 2026.04.22 | ₩447,935 | ₩452,142 | ₩445,361 | ₩451,741 | +0.85% | 1295.4만 |
|---|
| 2026.04.21 | ₩448,872 | ₩450,992 | ₩440,907 | ₩442,030 | -1.52% | 1462.4만 |
|---|
| 2026.04.20 | ₩452,851 | ₩453,654 | ₩447,594 | ₩448,624 | -0.93% | 1289.7만 |
|---|
| 2026.04.17 | ₩447,327 | ₩454,757 | ₩445,802 | ₩453,975 | +1.49% | 1968.4만 |
|---|
| 2026.04.16 | ₩449,226 | ₩451,273 | ₩443,608 | ₩445,106 | -0.92% | 1395만 |
|---|
| 2026.04.15 | ₩442,150 | ₩448,089 | ₩439,609 | ₩447,380 | +1.18% | 1510.4만 |
|---|
| 2026.04.14 | ₩430,788 | ₩442,257 | ₩429,564 | ₩442,177 | +2.64% | 1855.8만 |
|---|
| 2026.04.13 | ₩421,900 | ₩427,263 | ₩419,585 | ₩426,969 | +1.20% | 1221.3만 |
|---|
| 2026.04.10 | ₩425,651 | ₩427,357 | ₩420,722 | ₩422,301 | -0.79% | 1199.8만 |
|---|
| 2026.04.09 | ₩418,917 | ₩424,588 | ₩413,941 | ₩423,170 | +1.02% | 1460.7만 |
|---|
| 2026.04.08 | ₩425,123 | ₩427,210 | ₩418,268 | ₩420,990 | -0.97% | 2088.8만 |
|---|
| 2026.04.07 | ₩401,461 | ₩406,758 | ₩395,155 | ₩406,531 | +1.26% | 1731.8만 |
|---|
| 2026.04.06 | ₩394,185 | ₩399,167 | ₩392,968 | ₩398,144 | +1.00% | 1012.2만 |
|---|
| 2026.04.02 | ₩386,547 | ₩395,790 | ₩384,648 | ₩393,864 | +1.89% | 1343.3만 |
|---|
| 2026.04.01 | ₩387,871 | ₩398,579 | ₩387,189 | ₩394,452 | +1.70% | 2440.4만 |
|---|
| 2026.03.31 | ₩371,232 | ₩383,952 | ₩370,189 | ₩383,698 | +3.36% | 3162.5만 |
|---|
| 2026.03.30 | ₩368,423 | ₩369,520 | ₩363,200 | ₩365,347 | -0.84% | 2275.2만 |
|---|
| 2026.03.27 | ₩371,045 | ₩373,305 | ₩365,801 | ₩366,176 | -1.31% | 2570.3만 |
|---|
| 2026.03.26 | ₩382,802 | ₩383,237 | ₩373,252 | ₩375,512 | -1.90% | 2928.1만 |
|---|
| 2026.03.25 | ₩390,774 | ₩394,131 | ₩384,380 | ₩387,350 | -0.88% | 2234.3만 |
|---|
| 2026.03.24 | ₩396,205 | ₩397,395 | ₩386,367 | ₩386,828 | -2.37% | 2741.1만 |
|---|
| 2026.03.23 | ₩401,983 | ₩405,782 | ₩398,639 | ₩399,963 | -0.50% | 2220.4만 |
|---|
| 2026.03.20 | ₩406,718 | ₩407,119 | ₩396,927 | ₩399,656 | -1.74% | 3476.4만 |
|---|
| 2026.03.19 | ₩405,568 | ₩410,209 | ₩402,612 | ₩408,938 | +0.83% | 1540만 |
|---|
| 2026.03.18 | ₩411,848 | ₩415,653 | ₩408,691 | ₩409,701 | -0.52% | 1384.8만 |
|---|
| 2026.03.17 | ₩407,521 | ₩414,717 | ₩407,092 | ₩413,861 | +1.56% | 1442.4만 |
|---|
| 2026.03.16 | ₩406,089 | ₩408,724 | ₩403,695 | ₩407,186 | +0.27% | 1482.2만 |
|---|
| 2026.03.13 | ₩410,176 | ₩410,985 | ₩400,980 | ₩403,227 | -1.69% | 1685.8만 |
|---|
| 2026.03.12 | ₩409,580 | ₩412,831 | ₩402,398 | ₩405,568 | -0.98% | 1561만 |
|---|
| 2026.03.11 | ₩409,701 | ₩416,080 | ₩409,085 | ₩412,536 | +0.69% | 1337.7만 |
|---|
| 2026.03.10 | ₩409,132 | ₩413,513 | ₩408,377 | ₩410,543 | +0.34% | 1438.6만 |
|---|
| 2026.03.09 | ₩393,429 | ₩409,968 | ₩393,155 | ₩409,313 | +4.04% | 1963.3만 |
|---|
| 2026.03.06 | ₩396,020 | ₩401,715 | ₩394,920 | ₩399,000 | +0.75% | 1759.8만 |
|---|
| 2026.03.05 | ₩405,554 | ₩405,782 | ₩398,692 | ₩402,491 | -0.76% | 2264.4만 |
|---|
| 2026.03.04 | ₩404,865 | ₩408,577 | ₩402,344 | ₩405,889 | +0.25% | 2001.6만 |
|---|
| 2026.03.03 | ₩399,161 | ₩406,544 | ₩396,859 | ₩406,036 | +1.72% | 2036.1만 |
|---|
| 2026.03.02 | ₩405,240 | ₩412,162 | ₩402,692 | ₩409,781 | +1.12% | 2185.4만 |
|---|
| 2026.02.27 | ₩406,544 | ₩417,432 | ₩406,077 | ₩416,563 | +2.46% | 3338.9만 |
|---|
| 2026.02.26 | ₩418,402 | ₩418,663 | ₩404,498 | ₩410,838 | -1.81% | 2238만 |
|---|
| 2026.02.25 | ₩417,485 | ₩419,545 | ₩413,794 | ₩418,703 | +0.29% | 2020.9만 |
|---|
| 2026.02.24 | ₩415,506 | ₩417,820 | ₩409,420 | ₩415,880 | +0.09% | 1504.1만 |
|---|
| 2026.02.23 | ₩426,875 | ₩427,297 | ₩414,636 | ₩416,910 | -2.33% | 1764.1만 |
|---|
| 2026.02.20 | ₩407,694 | ₩423,692 | ₩407,186 | ₩421,204 | +3.31% | 3366.3만 |
|---|
| 2026.02.19 | ₩404,645 | ₩409,340 | ₩402,170 | ₩406,036 | +0.34% | 1344.9만 |
|---|
| 2026.02.18 | ₩404,527 | ₩409,179 | ₩403,922 | ₩406,544 | +0.50% | 1584.8만 |
|---|
| 2026.02.17 | ₩402,130 | ₩407,815 | ₩397,127 | ₩405,046 | +0.73% | 2375.1만 |
|---|
| 2026.02.13 | ₩411,955 | ₩413,165 | ₩406,491 | ₩409,326 | -0.64% | 2023.6만 |
|---|
| 2026.02.12 | ₩417,793 | ₩423,317 | ₩412,175 | ₩413,807 | -0.95% | 2819.4만 |
|---|
| 2026.02.11 | ₩426,635 | ₩429,423 | ₩414,824 | ₩416,429 | -2.39% | 2400.8만 |
|---|
| 2026.02.10 | ₩429,243 | ₩430,206 | ₩420,883 | ₩426,193 | -0.71% | 2528.2만 |
|---|
| 2026.02.09 | ₩429,684 | ₩438,378 | ₩424,949 | ₩433,911 | +0.98% | 2610.3만 |
|---|
| 2026.02.06 | ₩437,857 | ₩442,257 | ₩428,226 | ₩432,172 | -1.30% | 3387.7만 |
|---|
| 2026.02.05 | ₩418,930 | ₩444,938 | ₩410,530 | ₩443,180 | +5.79% | 5184.2만 |
|---|
| 2026.02.04 | ₩459,800 | ₩460,462 | ₩440,559 | ₩445,869 | -3.03% | 3699.1만 |
|---|
| 2026.02.03 | ₩466,167 | ₩468,354 | ₩452,891 | ₩455,714 | -2.24% | 2578.7만 |
|---|
| 2026.02.02 | ₩450,163 | ₩461,686 | ₩449,440 | ₩461,331 | +2.48% | 2277.5만 |
|---|
| 2026.01.30 | ₩447,367 | ₩455,165 | ₩444,933 | ₩452,811 | +1.22% | 2174만 |
|---|
| 2026.01.29 | ₩455,245 | ₩457,840 | ₩437,014 | ₩452,985 | -0.50% | 2454.8만 |
|---|
| 2026.01.28 | ₩450,243 | ₩451,607 | ₩444,250 | ₩449,801 | -0.10% | 1753.9만 |
|---|
| 2026.01.27 | ₩448,932 | ₩452,390 | ₩446,417 | ₩448,089 | -0.19% | 1608.1만 |
|---|
| 2026.01.26 | ₩438,994 | ₩449,895 | ₩438,044 | ₩446,203 | +1.64% | 1850.3만 |
|---|
| 2026.01.23 | ₩444,953 | ₩446,792 | ₩438,686 | ₩439,301 | -1.27% | 1911.1만 |
|---|
| 2026.01.22 | ₩447,106 | ₩448,370 | ₩439,903 | ₩442,525 | -1.02% | 1990.2만 |
|---|
| 2026.01.21 | ₩429,490 | ₩445,046 | ₩427,410 | ₩439,235 | +2.27% | 2279.2만 |
|---|
| 2026.01.20 | ₩429,684 | ₩438,847 | ₩429,216 | ₩430,915 | +0.29% | 2717만 |
|---|
| 2026.01.16 | ₩448,002 | ₩448,410 | ₩438,954 | ₩441,856 | -1.37% | 2186.9만 |
|---|
| 2026.01.15 | ₩452,176 | ₩452,276 | ₩443,127 | ₩445,628 | -1.45% | 1642.5만 |
|---|
| 2026.01.14 | ₩448,069 | ₩450,805 | ₩442,926 | ₩449,842 | +0.40% | 1783.9만 |
|---|
| 2026.01.13 | ₩448,464 | ₩456,382 | ₩447,220 | ₩450,002 | +0.34% | 2461.7만 |
|---|
| 2026.01.12 | ₩436,720 | ₩447,340 | ₩435,396 | ₩445,053 | +1.91% | 2389.4만 |
|---|
| 2026.01.09 | ₩438,044 | ₩443,381 | ₩436,385 | ₩440,251 | +0.50% | 1791.8만 |
|---|
| 2026.01.08 | ₩440,418 | ₩442,124 | ₩430,687 | ₩436,064 | -0.99% | 2179만 |
|---|
| 2026.01.07 | ₩420,763 | ₩436,673 | ₩420,669 | ₩431,276 | +2.50% | 2468.2만 |
|---|
| 2026.01.06 | ₩424,428 | ₩430,112 | ₩417,780 | ₩420,736 | -0.87% | 1899만 |
|---|
| 2026.01.05 | ₩424,942 | ₩427,022 | ₩421,671 | ₩424,441 | -0.12% | 1993.4만 |
|---|
| 2026.01.02 | ₩424,802 | ₩431,923 | ₩415,519 | ₩421,766 | -0.71% | 2204.4만 |
|---|
| 2025.12.31 | ₩419,157 | ₩421,859 | ₩417,592 | ₩419,733 | +0.14% | 1082.2만 |
|---|
| 2025.12.30 | ₩419,211 | ₩424,949 | ₩418,997 | ₩420,736 | +0.36% | 1105.3만 |
|---|
| 2025.12.29 | ₩418,422 | ₩421,298 | ₩417,191 | ₩420,522 | +0.50% | 1231.8만 |
|---|
| 2025.12.26 | ₩422,568 | ₩423,424 | ₩419,626 | ₩421,284 | -0.30% | 673.1만 |
|---|
| 2025.12.24 | ₩422,876 | ₩423,063 | ₩419,091 | ₩422,234 | -0.15% | 613.8만 |
|---|
| 2025.12.23 | ₩416,168 | ₩423,077 | ₩415,653 | ₩422,247 | +1.46% | 1396.1만 |
|---|
| 2025.12.22 | ₩416,288 | ₩416,924 | ₩410,089 | ₩416,429 | +0.03% | 1409.1만 |
|---|
| 2025.12.19 | ₩405,648 | ₩413,299 | ₩404,404 | ₩412,791 | +1.76% | 4523.4만 |
|---|
| 2025.12.18 | ₩405,367 | ₩408,310 | ₩402,117 | ₩406,290 | +0.23% | 2104.1만 |
|---|
| 2025.12.17 | ₩413,326 | ₩413,573 | ₩397,863 | ₩398,679 | -3.54% | 2912만 |
|---|
| 2025.12.16 | ₩409,299 | ₩417,118 | ₩406,397 | ₩411,614 | +0.57% | 2128.5만 |
|---|
| 2025.12.15 | ₩418,161 | ₩418,261 | ₩408,952 | ₩413,740 | -1.06% | 2202.9만 |
|---|
| 2025.12.12 | ₩421,064 | ₩422,863 | ₩410,584 | ₩415,345 | -1.36% | 2126.5만 |
|---|
| 2025.12.11 | ₩429,497 | ₩430,687 | ₩414,489 | ₩419,599 | -2.30% | 2591.2만 |
|---|
| 2025.12.10 | ₩423,505 | ₩430,527 | ₩421,873 | ₩429,363 | +1.38% | 2276.5만 |
|---|
| 2025.12.09 | ₩418,796 | ₩426,299 | ₩418,154 | ₩425,016 | +1.49% | 1415.1만 |
|---|
| 2025.12.08 | ₩429,403 | ₩429,671 | ₩417,205 | ₩420,602 | -2.05% | 2200.7만 |
|---|
| 2025.12.05 | ₩428,026 | ₩433,149 | ₩427,999 | ₩430,821 | +0.65% | 1572만 |
|---|
| 2025.12.04 | ₩432,099 | ₩432,171 | ₩422,127 | ₩425,872 | -1.44% | 2083.2만 |
|---|
| 2025.12.03 | ₩422,715 | ₩430,754 | ₩420,375 | ₩428,855 | +1.45% | 3228.5만 |
|---|
| 2025.12.02 | ₩423,879 | ₩426,153 | ₩420,294 | ₩422,702 | -0.28% | 2466.8만 |
|---|
| 2025.12.01 | ₩424,648 | ₩427,531 | ₩419,973 | ₩421,498 | -0.74% | 2852.1만 |
|---|
| 2025.11.28 | ₩432,613 | ₩437,228 | ₩423,933 | ₩428,186 | -1.02% | 1969.6만 |
|---|
| 2025.11.26 | ₩429,069 | ₩434,700 | ₩424,280 | ₩428,400 | -0.16% | 2984만 |
|---|
| 2025.11.25 | ₩437,121 | ₩439,622 | ₩425,104 | ₩432,894 | -0.97% | 5089.9만 |
|---|
| 2025.11.24 | ₩416,001 | ₩427,758 | ₩413,847 | ₩425,979 | +2.40% | 5531.2만 |
|---|
| 2025.11.21 | ₩397,087 | ₩406,571 | ₩393,730 | ₩400,806 | +0.94% | 4367.1만 |
|---|
| 2025.11.20 | ₩407,614 | ₩410,490 | ₩386,788 | ₩387,871 | -4.84% | 3480.1만 |
|---|
| 2025.11.19 | ₩384,802 | ₩406,959 | ₩384,782 | ₩391,898 | +1.84% | 4312.4만 |
|---|
| 2025.11.18 | ₩385,872 | ₩387,142 | ₩373,198 | ₩381,157 | -1.22% | 2970.2만 |
|---|
| 2025.11.17 | ₩383,083 | ₩393,944 | ₩380,180 | ₩382,013 | -0.28% | 3428.6만 |
|---|
| 2025.11.14 | ₩363,681 | ₩373,385 | ₩363,033 | ₩370,483 | +1.87% | 1833.1만 |
|---|
| 2025.11.13 | ₩378,515 | ₩379,217 | ₩371,847 | ₩373,345 | -1.37% | 1806만 |
|---|
| 2025.11.12 | ₩390,687 | ₩391,055 | ₩380,381 | ₩384,461 | -1.59% | 1699.9만 |
|---|
| 2025.11.11 | ₩385,491 | ₩391,028 | ₩385,063 | ₩390,226 | +1.23% | 1415.7만 |
|---|
| 2025.11.10 | ₩381,565 | ₩389,851 | ₩379,257 | ₩388,687 | +1.87% | 1950.8만 |
|---|
| 2025.11.07 | ₩380,154 | ₩380,542 | ₩368,824 | ₩374,121 | -1.59% | 2199.1만 |
|---|
| 2025.11.06 | ₩382,193 | ₩386,306 | ₩376,689 | ₩381,665 | -0.14% | 2310.4만 |
|---|
| 2025.11.05 | ₩373,693 | ₩383,484 | ₩371,687 | ₩380,876 | +1.92% | 2006.3만 |
|---|
| 2025.11.04 | ₩370,597 | ₩376,976 | ₩370,329 | ₩371,927 | +0.36% | 1812.4만 |
|---|
| 2025.11.03 | ₩377,759 | ₩382,468 | ₩375,017 | ₩380,033 | +0.60% | 1969.2만 |
|---|
| 2025.10.31 | ₩378,809 | ₩382,929 | ₩371,209 | ₩376,957 | -0.49% | 2993.3만 |
|---|
| 2025.10.30 | ₩390,199 | ₩390,480 | ₩375,124 | ₩377,064 | -3.37% | 4857만 |
|---|
| 2025.10.29 | ₩359,287 | ₩369,132 | ₩359,047 | ₩368,062 | +2.44% | 2628.8만 |
|---|
| 2025.10.28 | ₩361,414 | ₩362,992 | ₩357,361 | ₩359,047 | -0.66% | 2010.1만 |
|---|
| 2025.10.27 | ₩354,940 | ₩362,217 | ₩354,378 | ₩361,053 | +1.72% | 2298.8만 |
|---|
| 2025.10.24 | ₩344,159 | ₩351,128 | ₩342,554 | ₩348,453 | +1.25% | 1840.6만 |
|---|
| 2025.10.23 | ₩339,344 | ₩342,233 | ₩338,097 | ₩339,384 | +0.01% | 1324.1만 |
|---|
| 2025.10.22 | ₩341,096 | ₩343,999 | ₩334,998 | ₩337,779 | -0.97% | 1965만 |
|---|
| 2025.10.21 | ₩341,417 | ₩341,591 | ₩327,266 | ₩336,187 | -1.53% | 2783.6만 |
|---|
| 2025.10.20 | ₩341,391 | ₩344,935 | ₩340,548 | ₩343,785 | +0.70% | 1372.7만 |
|---|
| 2025.10.17 | ₩336,201 | ₩340,922 | ₩332,509 | ₩339,464 | +0.97% | 1765.4만 |
|---|
| 2025.10.16 | ₩337,692 | ₩344,534 | ₩335,291 | ₩336,910 | -0.23% | 1894.6만 |
|---|
| 2025.10.15 | ₩331,834 | ₩338,087 | ₩330,101 | ₩336,682 | +1.46% | 1604.8만 |
|---|
| 2025.10.14 | ₩323,367 | ₩331,753 | ₩322,595 | ₩329,299 | +1.83% | 1770.5만 |
|---|
| 2025.10.13 | ₩322,397 | ₩327,694 | ₩322,022 | ₩327,226 | +1.50% | 1246.5만 |
|---|
| 2025.10.10 | ₩323,908 | ₩327,493 | ₩316,585 | ₩317,662 | -1.93% | 2244.9만 |
|---|