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 | ₩466,452 | ₩470,554 | ₩464,951 | ₩466,265 | -0.04% | 1113만 |
| 2026.10.07 | — | — | — | ₩459,549 | — | — |
| 2026.10.05 | ₩454,898 | ₩462,418 | ₩454,590 | ₩460,863 | +1.31% | 1310.6만 |
| 2026.10.02 | — | — | — | ₩456,198 | — | — |
| 2026.09.30 | — | — | — | ₩456,721 | — | — |
| 2026.09.28 | ₩452,512 | ₩455,877 | ₩451,172 | ₩454,603 | +0.46% | 1382.1만 |
| 2026.09.25 | ₩454,288 | ₩460,555 | ₩452,928 | ₩457,177 | +0.64% | 1385.9만 |
| 2026.09.24 | ₩446,347 | ₩454,804 | ₩446,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩454,402 |
| +1.80% |
| 1596.5만 |
| 2026.09.22 | ₩473,824 | ₩482,510 | ₩473,087 | ₩465,661 | -1.72% | 690.1만 |
|---|
| 2026.09.21 | ₩464,026 | ₩473,556 | ₩462,163 | ₩470,299 | +1.35% | 1822.1만 |
|---|
| 2026.09.18 | ₩470,768 | ₩476,009 | ₩460,916 | ₩461,640 | -1.94% | 3410.9만 |
|---|
| 2026.09.16 | — | — | — | ₩454,871 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩457,646 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩463,383 | — | — |
|---|
| 2026.09.11 | ₩445,985 | ₩455,662 | ₩445,743 | ₩449,630 | +0.82% | 1579.3만 |
|---|
| 2026.09.10 | ₩437,071 | ₩443,518 | ₩436,496 | ₩442,848 | +1.32% | 1641.9만 |
|---|
| 2026.09.09 | ₩441,146 | ₩441,441 | ₩436,468 | ₩440,154 | -0.22% | 1932.7만 |
|---|
| 2026.09.08 | ₩444,993 | ₩451,011 | ₩442,848 | ₩449,537 | +1.02% | 1415만 |
|---|
| 2026.09.04 | ₩454,630 | ₩455,970 | ₩447,352 | ₩449,443 | -1.14% | 1270.1만 |
|---|
| 2026.09.03 | ₩451,051 | ₩456,869 | ₩450,783 | ₩454,496 | +0.76% | 1285.8만 |
|---|
| 2026.09.02 | ₩443,357 | ₩451,051 | ₩441,682 | ₩447,392 | +0.91% | 1299.6만 |
|---|
| 2026.09.01 | ₩445,341 | ₩447,620 | ₩441,374 | ₩445,046 | -0.07% | 1631.3만 |
|---|
| 2026.08.31 | ₩455,756 | ₩456,574 | ₩446,923 | ₩449,577 | -1.36% | 2320.2만 |
|---|
| 2026.08.28 | ₩452,526 | ₩463,007 | ₩452,083 | ₩459,590 | +1.56% | 1784.2만 |
|---|
| 2026.08.27 | ₩450,770 | ₩454,134 | ₩449,563 | ₩452,660 | +0.42% | 1790만 |
|---|
| 2026.08.26 | ₩459,992 | ₩460,006 | ₩451,721 | ₩454,523 | -1.19% | 1617.6만 |
|---|
| 2026.08.25 | ₩463,731 | ₩464,710 | ₩458,604 | ₩460,206 | -0.76% | 1403.1만 |
|---|
| 2026.08.24 | ₩456,721 | ₩466,559 | ₩455,220 | ₩461,882 | +1.13% | 1645.1만 |
|---|
| 2026.08.21 | ₩456,105 | ₩460,139 | ₩452,794 | ₩458,075 | +0.43% | 1536.4만 |
|---|
| 2026.08.20 | ₩455,314 | ₩456,801 | ₩450,596 | ₩453,317 | -0.44% | 1418.8만 |
|---|
| 2026.08.19 | ₩455,475 | ₩460,501 | ₩453,115 | ₩458,008 | +0.56% | 1336.1만 |
|---|
| 2026.08.18 | ₩455,588 | ₩458,933 | ₩452,405 | ₩457,445 | +0.41% | 1425.4만 |
|---|
| 2026.08.17 | ₩461,171 | ₩462,498 | ₩455,153 | ₩457,673 | -0.76% | 1260.6만 |
|---|
| 2026.08.14 | ₩461,439 | ₩466,533 | ₩458,504 | ₩460,474 | -0.21% | 1094.7만 |
|---|
| 2026.08.13 | ₩461,855 | ₩463,544 | ₩458,946 | ₩461,010 | -0.18% | 1499.8만 |
|---|
| 2026.08.12 | ₩462,873 | ₩463,101 | ₩455,488 | ₩458,906 | -0.86% | 1560.9만 |
|---|
| 2026.08.11 | ₩474,495 | ₩475,835 | ₩459,174 | ₩459,750 | -3.11% | 1839만 |
|---|
| 2026.08.10 | ₩474,816 | ₩477,081 | ₩471,103 | ₩476,961 | +0.45% | 1279만 |
|---|
| 2026.08.07 | ₩476,210 | ₩479,253 | ₩472,913 | ₩473,784 | -0.51% | 1451.7만 |
|---|
| 2026.08.06 | ₩480,918 | ₩485,164 | ₩476,947 | ₩478,006 | -0.61% | 1651.3만 |
|---|
| 2026.08.05 | ₩509,344 | ₩511,770 | ₩476,049 | ₩482,711 | -5.23% | 2943.6만 |
|---|
| 2026.08.04 | ₩491,276 | ₩506,220 | ₩490,794 | ₩503,112 | +2.41% | 1998.3만 |
|---|
| 2026.08.03 | ₩489,641 | ₩504,117 | ₩486,906 | ₩499,251 | +1.96% | 2716.5만 |
|---|
| 2026.07.31 | ₩455,823 | ₩481,036 | ₩454,603 | ₩478,047 | +4.88% | 3051.5만 |
|---|
| 2026.07.30 | ₩446,454 | ₩449,630 | ₩442,084 | ₩447,258 | +0.18% | 1731만 |
|---|
| 2026.07.29 | ₩447,017 | ₩458,383 | ₩442,872 | ₩450,046 | +0.68% | 2024.3만 |
|---|
| 2026.07.28 | ₩439,377 | ₩449,309 | ₩435,007 | ₩445,810 | +1.46% | 2098.7만 |
|---|
| 2026.07.27 | ₩435,275 | ₩442,461 | ₩434,833 | ₩437,728 | +0.56% | 2142만 |
|---|
| 2026.07.24 | ₩426,643 | ₩434,256 | ₩425,571 | ₩427,702 | +0.25% | 2163.1만 |
|---|
| 2026.07.23 | ₩431,106 | ₩434,886 | ₩422,072 | ₩426,697 | -1.02% | 4675.2만 |
|---|
| 2026.07.22 | ₩465,353 | ₩468,396 | ₩457,927 | ₩458,289 | -1.52% | 2327.4만 |
|---|
| 2026.07.21 | ₩469,884 | ₩470,125 | ₩463,785 | ₩464,026 | -1.25% | 1742만 |
|---|
| 2026.07.20 | ₩469,361 | ₩481,853 | ₩469,140 | ₩470,969 | +0.34% | 1320.3만 |
|---|
| 2026.07.17 | ₩463,463 | ₩466,680 | ₩457,237 | ₩463,932 | +0.10% | 2202.4만 |
|---|
| 2026.07.16 | ₩498,849 | ₩501,771 | ₩471,371 | ₩474,240 | -4.93% | 2360.4만 |
|---|
| 2026.07.15 | ₩477,189 | ₩498,809 | ₩476,733 | ₩496,222 | +3.99% | 2025.8만 |
|---|
| 2026.07.14 | ₩467,578 | ₩479,695 | ₩467,578 | ₩478,958 | +2.43% | 1125.3만 |
|---|
| 2026.07.13 | ₩474,481 | ₩476,840 | ₩468,892 | ₩470,031 | -0.94% | 1058.4만 |
|---|
| 2026.07.10 | ₩475,773 | ₩476,746 | ₩470,071 | ₩475,875 | +0.02% | 1161.9만 |
|---|
| 2026.07.09 | ₩470,587 | ₩478,154 | ₩467,337 | ₩477,497 | +1.47% | 1721.7만 |
|---|
| 2026.07.08 | ₩485,499 | ₩489,212 | ₩475,433 | ₩480,808 | -0.97% | 1471만 |
|---|
| 2026.07.07 | ₩492,234 | ₩497,134 | ₩485,781 | ₩487,389 | -0.98% | 1644.4만 |
|---|
| 2026.07.06 | ₩480,117 | ₩490,150 | ₩474,749 | ₩489,105 | +1.87% | 2265.3만 |
|---|
| 2026.07.02 | ₩477,376 | ₩483,864 | ₩469,562 | ₩477,417 | +0.01% | 1553.3만 |
|---|
| 2026.07.01 | ₩475,319 | ₩481,947 | ₩473,462 | ₩479,709 | +0.92% | 1954.7만 |
|---|
| 2026.06.30 | ₩470,420 | ₩476,358 | ₩466,600 | ₩473,596 | +0.68% | 2127.8만 |
|---|
| 2026.06.29 | ₩455,662 | ₩471,774 | ₩454,134 | ₩470,849 | +3.33% | 2556.6만 |
|---|
| 2026.06.26 | ₩457,043 | ₩461,252 | ₩447,271 | ₩448,612 | -1.84% | 8248.5만 |
|---|
| 2026.06.25 | ₩451,601 | ₩460,005 | ₩450,234 | ₩458,665 | +1.56% | 2768.8만 |
|---|
| 2026.06.24 | ₩467,417 | ₩472,926 | ₩457,740 | ₩462,485 | -1.06% | 2389.8만 |
|---|
| 2026.06.23 | ₩455,870 | ₩467,417 | ₩455,347 | ₩463,879 | +1.76% | 2182.1만 |
|---|
| 2026.06.22 | ₩478,697 | ₩480,124 | ₩456,989 | ₩467,498 | -2.34% | 3221.1만 |
|---|
| 2026.06.18 | ₩487,751 | ₩494,600 | ₩477,990 | ₩492,536 | +0.98% | 2933.9만 |
|---|
| 2026.06.17 | ₩491,986 | ₩496,142 | ₩482,845 | ₩485,352 | -1.35% | 1600.4만 |
|---|
| 2026.06.16 | ₩492,543 | ₩500,766 | ₩489,668 | ₩497,415 | +0.99% | 1649.3만 |
|---|
| 2026.06.15 | ₩490,566 | ₩496,812 | ₩488,770 | ₩492,067 | +0.31% | 1726.9만 |
|---|
| 2026.06.12 | ₩484,011 | ₩488,934 | ₩473,610 | ₩480,071 | -0.81% | 1763.7만 |
|---|
| 2026.06.11 | ₩473,221 | ₩479,869 | ₩460,595 | ₩477,926 | +0.99% | 2877.2만 |
|---|
| 2026.06.10 | ₩483,944 | ₩490,995 | ₩472,899 | ₩473,583 | -2.14% | 1987.9만 |
|---|
| 2026.06.09 | ₩489,085 | ₩495,528 | ₩475,460 | ₩485,606 | -0.71% | 1987.4만 |
|---|
| 2026.06.08 | ₩485,868 | ₩487,067 | ₩479,709 | ₩484,105 | -0.36% | 1873.9만 |
|---|
| 2026.06.05 | ₩487,067 | ₩494,868 | ₩484,722 | ₩490,257 | +0.65% | 2341.2만 |
|---|
| 2026.06.04 | ₩476,425 | ₩495,753 | ₩475,567 | ₩494,962 | +3.89% | 3774.6만 |
|---|
| 2026.06.03 | ₩480,305 | ₩485,888 | ₩475,004 | ₩476,746 | -0.74% | 4303.1만 |
|---|
| 2026.06.02 | ₩486,772 | ₩495,659 | ₩475,835 | ₩480,379 | -1.31% | 3464.9만 |
|---|
| 2026.06.01 | ₩499,392 | ₩502,106 | ₩495,552 | ₩499,399 | +0.00% | 1909.2만 |
|---|
| 2026.05.29 | ₩510,986 | ₩511,556 | ₩501,704 | ₩504,559 | -1.26% | 4801.9만 |
|---|
| 2026.05.28 | ₩514,518 | ₩522,748 | ₩511,020 | ₩517,548 | +0.59% | 2079.5만 |
|---|
| 2026.05.27 | ₩513,051 | ₩522,380 | ₩512,025 | ₩515,818 | +0.54% | 1689.3만 |
|---|
| 2026.05.26 | ₩510,678 | ₩516,569 | ₩508,192 | ₩515,832 | +1.01% | 1615.1만 |
|---|
| 2026.05.22 | ₩513,714 | ₩515,872 | ₩507,012 | ₩508,513 | -1.01% | 1338.3만 |
|---|
| 2026.05.21 | ₩512,039 | ₩520,979 | ₩508,647 | ₩513,996 | +0.38% | 1683.8만 |
|---|
| 2026.05.20 | ₩516,100 | ₩523,686 | ₩509,344 | ₩515,912 | -0.04% | 1648.8만 |
|---|
| 2026.05.19 | ₩527,171 | ₩527,256 | ₩513,366 | ₩515,912 | -2.14% | 2555.9만 |
|---|
| 2026.05.18 | ₩525,597 | ₩542,144 | ₩523,955 | ₩526,917 | +0.25% | 1859.3만 |
|---|
| 2026.05.15 | ₩527,058 | ₩530,630 | ₩522,427 | ₩527,198 | +0.03% | 1580.2만 |
|---|
| 2026.05.14 | ₩527,828 | ₩534,951 | ₩526,405 | ₩532,359 | +0.86% | 1380.5만 |
|---|
| 2026.05.13 | ₩511,898 | ₩536,058 | ₩511,462 | ₩534,865 | +4.49% | 1816만 |
|---|
| 2026.05.12 | ₩516,046 | ₩517,976 | ₩508,969 | ₩514,465 | -0.31% | 1710.4만 |
|---|
| 2026.05.11 | ₩523,673 | ₩528,552 | ₩517,695 | ₩518,419 | -1.00% | 1631.5만 |
|---|
| 2026.05.08 | ₩528,472 | ₩533,967 | ₩527,667 | ₩532,198 | +0.71% | 1376.3만 |
|---|
| 2026.05.07 | ₩532,211 | ₩532,607 | ₩523,164 | ₩529,852 | -0.44% | 1515.4만 |
|---|
| 2026.05.06 | ₩522,199 | ₩531,300 | ₩518,861 | ₩529,638 | +1.42% | 2309.7만 |
|---|
| 2026.05.05 | ₩511,851 | ₩521,354 | ₩509,814 | ₩515,068 | +0.63% | 1543.3만 |
|---|
| 2026.05.04 | ₩512,454 | ₩514,947 | ₩505,015 | ₩508,862 | -0.70% | 1827.5만 |
|---|
| 2026.05.01 | ₩506,637 | ₩513,888 | ₩502,991 | ₩513,660 | +1.39% | 2804.8만 |
|---|
| 2026.04.30 | ₩497,623 | ₩512,870 | ₩486,679 | ₩511,945 | +2.88% | 4457.1만 |
|---|
| 2026.04.29 | ₩463,074 | ₩473,690 | ₩458,986 | ₩465,527 | +0.53% | 2223.2만 |
|---|
| 2026.04.28 | ₩465,005 | ₩468,999 | ₩461,466 | ₩465,782 | +0.17% | 1850.2만 |
|---|
| 2026.04.27 | ₩460,930 | ₩470,339 | ₩456,815 | ₩467,149 | +1.35% | 1744.3만 |
|---|
| 2026.04.24 | ₩452,673 | ₩460,675 | ₩447,754 | ₩458,839 | +1.36% | 1826.1만 |
|---|
| 2026.04.23 | ₩455,160 | ₩455,944 | ₩449,108 | ₩452,713 | -0.54% | 1344.2만 |
|---|
| 2026.04.22 | ₩448,873 | ₩453,089 | ₩446,293 | ₩452,687 | +0.85% | 1295.4만 |
|---|
| 2026.04.21 | ₩449,811 | ₩451,936 | ₩441,829 | ₩442,955 | -1.52% | 1462.4만 |
|---|
| 2026.04.20 | ₩453,799 | ₩454,603 | ₩448,531 | ₩449,563 | -0.93% | 1289.7만 |
|---|
| 2026.04.17 | ₩448,263 | ₩455,709 | ₩446,735 | ₩454,925 | +1.49% | 1968.4만 |
|---|
| 2026.04.16 | ₩450,167 | ₩452,217 | ₩444,537 | ₩446,038 | -0.92% | 1395만 |
|---|
| 2026.04.15 | ₩443,076 | ₩449,027 | ₩440,529 | ₩448,317 | +1.18% | 1510.4만 |
|---|
| 2026.04.14 | ₩431,689 | ₩443,183 | ₩430,463 | ₩443,103 | +2.64% | 1855.8만 |
|---|
| 2026.04.13 | ₩422,783 | ₩428,158 | ₩420,464 | ₩427,863 | +1.20% | 1221.3만 |
|---|
| 2026.04.10 | ₩426,542 | ₩428,251 | ₩421,603 | ₩423,185 | -0.79% | 1199.8만 |
|---|
| 2026.04.09 | ₩419,794 | ₩425,477 | ₩414,807 | ₩424,056 | +1.02% | 1460.7만 |
|---|
| 2026.04.08 | ₩426,013 | ₩428,104 | ₩419,144 | ₩421,871 | -0.97% | 2088.8만 |
|---|
| 2026.04.07 | ₩402,302 | ₩407,610 | ₩395,982 | ₩407,382 | +1.26% | 1731.8만 |
|---|
| 2026.04.06 | ₩395,010 | ₩400,003 | ₩393,790 | ₩398,978 | +1.00% | 1012.2만 |
|---|
| 2026.04.02 | ₩387,356 | ₩396,618 | ₩385,453 | ₩394,688 | +1.89% | 1343.3만 |
|---|
| 2026.04.01 | ₩388,683 | ₩399,413 | ₩388,000 | ₩395,278 | +1.70% | 2440.4만 |
|---|
| 2026.03.31 | ₩372,009 | ₩384,756 | ₩370,964 | ₩384,501 | +3.36% | 3162.5만 |
|---|
| 2026.03.30 | ₩369,194 | ₩370,293 | ₩363,960 | ₩366,111 | -0.84% | 2275.2만 |
|---|
| 2026.03.27 | ₩371,821 | ₩374,087 | ₩366,567 | ₩366,942 | -1.31% | 2570.3만 |
|---|
| 2026.03.26 | ₩383,603 | ₩384,039 | ₩374,033 | ₩376,298 | -1.90% | 2928.1만 |
|---|
| 2026.03.25 | ₩391,592 | ₩394,956 | ₩385,185 | ₩388,161 | -0.88% | 2234.3만 |
|---|
| 2026.03.24 | ₩397,034 | ₩398,227 | ₩387,175 | ₩387,638 | -2.37% | 2741.1만 |
|---|
| 2026.03.23 | ₩402,824 | ₩406,631 | ₩399,473 | ₩400,800 | -0.50% | 2220.4만 |
|---|
| 2026.03.20 | ₩407,569 | ₩407,971 | ₩397,758 | ₩400,492 | -1.74% | 3476.4만 |
|---|
| 2026.03.19 | ₩406,417 | ₩411,068 | ₩403,454 | ₩409,794 | +0.83% | 1540만 |
|---|
| 2026.03.18 | ₩412,710 | ₩416,523 | ₩409,546 | ₩410,558 | -0.52% | 1384.8만 |
|---|
| 2026.03.17 | ₩408,374 | ₩415,585 | ₩407,945 | ₩414,727 | +1.56% | 1442.4만 |
|---|
| 2026.03.16 | ₩406,939 | ₩409,580 | ₩404,540 | ₩408,038 | +0.27% | 1482.2만 |
|---|
| 2026.03.13 | ₩411,034 | ₩411,845 | ₩401,819 | ₩404,071 | -1.69% | 1685.8만 |
|---|
| 2026.03.12 | ₩410,438 | ₩413,695 | ₩403,240 | ₩406,417 | -0.98% | 1561만 |
|---|
| 2026.03.11 | ₩410,558 | ₩416,951 | ₩409,942 | ₩413,400 | +0.69% | 1337.7만 |
|---|
| 2026.03.10 | ₩409,989 | ₩414,378 | ₩409,231 | ₩411,403 | +0.34% | 1438.6만 |
|---|
| 2026.03.09 | ₩394,253 | ₩410,826 | ₩393,978 | ₩410,170 | +4.04% | 1963.3만 |
|---|
| 2026.03.06 | ₩396,849 | ₩402,556 | ₩395,747 | ₩399,835 | +0.75% | 1759.8만 |
|---|
| 2026.03.05 | ₩406,403 | ₩406,631 | ₩399,527 | ₩403,334 | -0.76% | 2264.4만 |
|---|
| 2026.03.04 | ₩405,713 | ₩409,432 | ₩403,186 | ₩406,738 | +0.25% | 2001.6만 |
|---|
| 2026.03.03 | ₩399,996 | ₩407,395 | ₩397,689 | ₩406,886 | +1.72% | 2036.1만 |
|---|
| 2026.03.02 | ₩406,088 | ₩413,025 | ₩403,535 | ₩410,639 | +1.12% | 2185.4만 |
|---|
| 2026.02.27 | ₩407,395 | ₩418,306 | ₩406,927 | ₩417,435 | +2.46% | 3338.9만 |
|---|
| 2026.02.26 | ₩419,278 | ₩419,539 | ₩405,344 | ₩411,698 | -1.81% | 2238만 |
|---|
| 2026.02.25 | ₩418,359 | ₩420,424 | ₩414,660 | ₩419,579 | +0.29% | 2020.9만 |
|---|
| 2026.02.24 | ₩416,376 | ₩418,694 | ₩410,277 | ₩416,751 | +0.09% | 1504.1만 |
|---|
| 2026.02.23 | ₩427,769 | ₩428,191 | ₩415,504 | ₩417,783 | -2.33% | 1764.1만 |
|---|
| 2026.02.20 | ₩408,548 | ₩424,579 | ₩408,038 | ₩422,086 | +3.31% | 3366.3만 |
|---|
| 2026.02.19 | ₩405,492 | ₩410,196 | ₩403,012 | ₩406,886 | +0.34% | 1344.9만 |
|---|
| 2026.02.18 | ₩405,374 | ₩410,036 | ₩404,768 | ₩407,395 | +0.50% | 1584.8만 |
|---|
| 2026.02.17 | ₩402,972 | ₩408,668 | ₩397,959 | ₩405,894 | +0.73% | 2375.1만 |
|---|
| 2026.02.13 | ₩412,817 | ₩414,030 | ₩407,341 | ₩410,183 | -0.64% | 2023.6만 |
|---|
| 2026.02.12 | ₩418,668 | ₩424,203 | ₩413,038 | ₩414,673 | -0.95% | 2819.4만 |
|---|
| 2026.02.11 | ₩427,528 | ₩430,322 | ₩415,692 | ₩417,300 | -2.39% | 2400.8만 |
|---|
| 2026.02.10 | ₩430,141 | ₩431,106 | ₩421,764 | ₩427,085 | -0.71% | 2528.2만 |
|---|
| 2026.02.09 | ₩430,584 | ₩439,296 | ₩425,839 | ₩434,819 | +0.98% | 2610.3만 |
|---|
| 2026.02.06 | ₩438,773 | ₩443,183 | ₩429,123 | ₩433,077 | -1.30% | 3387.7만 |
|---|
| 2026.02.05 | ₩419,807 | ₩445,869 | ₩411,389 | ₩444,108 | +5.79% | 5184.2만 |
|---|
| 2026.02.04 | ₩460,762 | ₩461,426 | ₩441,481 | ₩446,802 | -3.03% | 3699.1만 |
|---|
| 2026.02.03 | ₩467,143 | ₩469,334 | ₩453,839 | ₩456,667 | -2.24% | 2578.7만 |
|---|
| 2026.02.02 | ₩451,105 | ₩462,652 | ₩450,381 | ₩462,297 | +2.48% | 2277.5만 |
|---|
| 2026.01.30 | ₩448,303 | ₩456,118 | ₩445,864 | ₩453,759 | +1.22% | 2174만 |
|---|
| 2026.01.29 | ₩456,198 | ₩458,799 | ₩437,929 | ₩453,933 | -0.50% | 2454.8만 |
|---|
| 2026.01.28 | ₩451,185 | ₩452,553 | ₩445,180 | ₩450,743 | -0.10% | 1753.9만 |
|---|
| 2026.01.27 | ₩449,872 | ₩453,337 | ₩447,352 | ₩449,027 | -0.19% | 1608.1만 |
|---|
| 2026.01.26 | ₩439,913 | ₩450,837 | ₩438,961 | ₩447,137 | +1.64% | 1850.3만 |
|---|
| 2026.01.23 | ₩445,884 | ₩447,727 | ₩439,604 | ₩440,221 | -1.27% | 1911.1만 |
|---|
| 2026.01.22 | ₩448,042 | ₩449,309 | ₩440,824 | ₩443,451 | -1.02% | 1990.2만 |
|---|
| 2026.01.21 | ₩430,389 | ₩445,978 | ₩428,305 | ₩440,154 | +2.27% | 2279.2만 |
|---|
| 2026.01.20 | ₩430,584 | ₩439,765 | ₩430,115 | ₩431,817 | +0.29% | 2717만 |
|---|
| 2026.01.16 | ₩448,940 | ₩449,349 | ₩439,873 | ₩442,781 | -1.37% | 2186.9만 |
|---|
| 2026.01.15 | ₩453,122 | ₩453,223 | ₩444,055 | ₩446,561 | -1.45% | 1642.5만 |
|---|
| 2026.01.14 | ₩449,007 | ₩451,748 | ₩443,853 | ₩450,783 | +0.40% | 1783.9만 |
|---|
| 2026.01.13 | ₩449,403 | ₩457,338 | ₩448,156 | ₩450,944 | +0.34% | 2461.7만 |
|---|
| 2026.01.12 | ₩437,634 | ₩448,277 | ₩436,307 | ₩445,985 | +1.91% | 2389.4만 |
|---|
| 2026.01.09 | ₩438,961 | ₩444,309 | ₩437,299 | ₩441,173 | +0.50% | 1791.8만 |
|---|
| 2026.01.08 | ₩441,340 | ₩443,049 | ₩431,589 | ₩436,977 | -0.99% | 2179만 |
|---|
| 2026.01.07 | ₩421,643 | ₩437,587 | ₩421,550 | ₩432,179 | +2.50% | 2468.2만 |
|---|
| 2026.01.06 | ₩425,316 | ₩431,013 | ₩418,654 | ₩421,617 | -0.87% | 1899만 |
|---|
| 2026.01.05 | ₩425,832 | ₩427,916 | ₩422,553 | ₩425,329 | -0.12% | 1993.4만 |
|---|
| 2026.01.02 | ₩425,691 | ₩432,827 | ₩416,389 | ₩422,649 | -0.71% | 2204.4만 |
|---|
| 2025.12.31 | ₩420,035 | ₩422,742 | ₩418,467 | ₩420,611 | +0.14% | 1082.2만 |
|---|
| 2025.12.30 | ₩420,089 | ₩425,839 | ₩419,874 | ₩421,617 | +0.36% | 1105.3만 |
|---|
| 2025.12.29 | ₩419,298 | ₩422,179 | ₩418,065 | ₩421,402 | +0.50% | 1231.8만 |
|---|
| 2025.12.26 | ₩423,453 | ₩424,311 | ₩420,504 | ₩422,166 | -0.30% | 673.1만 |
|---|
| 2025.12.24 | ₩423,761 | ₩423,949 | ₩419,968 | ₩423,118 | -0.15% | 613.8만 |
|---|
| 2025.12.23 | ₩417,039 | ₩423,962 | ₩416,523 | ₩423,131 | +1.46% | 1396.1만 |
|---|
| 2025.12.22 | ₩417,160 | ₩417,796 | ₩410,947 | ₩417,300 | +0.03% | 1409.1만 |
|---|
| 2025.12.19 | ₩406,497 | ₩414,164 | ₩405,250 | ₩413,655 | +1.76% | 4523.4만 |
|---|
| 2025.12.18 | ₩406,216 | ₩409,164 | ₩402,958 | ₩407,140 | +0.23% | 2104.1만 |
|---|
| 2025.12.17 | ₩414,191 | ₩414,439 | ₩398,696 | ₩399,514 | -3.54% | 2912만 |
|---|
| 2025.12.16 | ₩410,156 | ₩417,991 | ₩407,248 | ₩412,475 | +0.57% | 2128.5만 |
|---|
| 2025.12.15 | ₩419,036 | ₩419,137 | ₩409,808 | ₩414,606 | -1.06% | 2202.9만 |
|---|
| 2025.12.12 | ₩421,945 | ₩423,748 | ₩411,443 | ₩416,215 | -1.36% | 2126.5만 |
|---|
| 2025.12.11 | ₩430,396 | ₩431,589 | ₩415,357 | ₩420,477 | -2.30% | 2591.2만 |
|---|
| 2025.12.10 | ₩424,391 | ₩431,428 | ₩422,756 | ₩430,262 | +1.38% | 2276.5만 |
|---|
| 2025.12.09 | ₩419,673 | ₩427,191 | ₩419,030 | ₩425,906 | +1.49% | 1415.1만 |
|---|
| 2025.12.08 | ₩430,302 | ₩430,570 | ₩418,078 | ₩421,483 | -2.05% | 2200.7만 |
|---|
| 2025.12.05 | ₩428,922 | ₩434,055 | ₩428,895 | ₩431,723 | +0.65% | 1572만 |
|---|
| 2025.12.04 | ₩433,003 | ₩433,075 | ₩423,011 | ₩426,764 | -1.44% | 2083.2만 |
|---|
| 2025.12.03 | ₩423,600 | ₩431,656 | ₩421,255 | ₩429,753 | +1.45% | 3228.5만 |
|---|
| 2025.12.02 | ₩424,766 | ₩427,045 | ₩421,174 | ₩423,587 | -0.28% | 2466.8만 |
|---|
| 2025.12.01 | ₩425,537 | ₩428,426 | ₩420,853 | ₩422,381 | -0.74% | 2852.1만 |
|---|
| 2025.11.28 | ₩433,519 | ₩438,143 | ₩424,820 | ₩429,082 | -1.02% | 1969.6만 |
|---|
| 2025.11.26 | ₩429,967 | ₩435,610 | ₩425,169 | ₩429,297 | -0.16% | 2984만 |
|---|
| 2025.11.25 | ₩438,036 | ₩440,543 | ₩425,994 | ₩433,801 | -0.97% | 5089.9만 |
|---|
| 2025.11.24 | ₩416,872 | ₩428,654 | ₩414,714 | ₩426,871 | +2.40% | 5531.2만 |
|---|
| 2025.11.21 | ₩397,919 | ₩407,422 | ₩394,554 | ₩401,645 | +0.94% | 4367.1만 |
|---|
| 2025.11.20 | ₩408,467 | ₩411,349 | ₩387,598 | ₩388,683 | -4.84% | 3480.1만 |
|---|
| 2025.11.19 | ₩385,607 | ₩407,811 | ₩385,587 | ₩392,718 | +1.84% | 4312.4만 |
|---|
| 2025.11.18 | ₩386,680 | ₩387,953 | ₩373,979 | ₩381,955 | -1.22% | 2970.2만 |
|---|
| 2025.11.17 | ₩383,885 | ₩394,769 | ₩380,976 | ₩382,813 | -0.28% | 3428.6만 |
|---|
| 2025.11.14 | ₩364,443 | ₩374,167 | ₩363,793 | ₩371,258 | +1.87% | 1833.1만 |
|---|
| 2025.11.13 | ₩379,307 | ₩380,011 | ₩372,626 | ₩374,127 | -1.37% | 1806만 |
|---|
| 2025.11.12 | ₩391,505 | ₩391,873 | ₩381,177 | ₩385,265 | -1.59% | 1699.9만 |
|---|
| 2025.11.11 | ₩386,298 | ₩391,847 | ₩385,869 | ₩391,042 | +1.23% | 1415.7만 |
|---|
| 2025.11.10 | ₩382,364 | ₩390,667 | ₩380,051 | ₩389,501 | +1.87% | 1950.8만 |
|---|
| 2025.11.07 | ₩380,949 | ₩381,338 | ₩369,596 | ₩374,904 | -1.59% | 2199.1만 |
|---|
| 2025.11.06 | ₩382,993 | ₩387,115 | ₩377,478 | ₩382,464 | -0.14% | 2310.4만 |
|---|
| 2025.11.05 | ₩374,475 | ₩384,287 | ₩372,465 | ₩381,673 | +1.92% | 2006.3만 |
|---|
| 2025.11.04 | ₩371,372 | ₩377,765 | ₩371,104 | ₩372,706 | +0.36% | 1812.4만 |
|---|
| 2025.11.03 | ₩378,550 | ₩383,268 | ₩375,802 | ₩380,829 | +0.60% | 1969.2만 |
|---|
| 2025.10.31 | ₩379,602 | ₩383,731 | ₩371,986 | ₩377,746 | -0.49% | 2993.3만 |
|---|
| 2025.10.30 | ₩391,016 | ₩391,297 | ₩375,910 | ₩377,853 | -3.37% | 4857만 |
|---|
| 2025.10.29 | ₩360,039 | ₩369,905 | ₩359,798 | ₩368,832 | +2.44% | 2628.8만 |
|---|
| 2025.10.28 | ₩362,171 | ₩363,752 | ₩358,109 | ₩359,798 | -0.66% | 2010.1만 |
|---|
| 2025.10.27 | ₩355,683 | ₩362,975 | ₩355,120 | ₩361,809 | +1.72% | 2298.8만 |
|---|
| 2025.10.24 | ₩344,880 | ₩351,863 | ₩343,271 | ₩349,182 | +1.25% | 1840.6만 |
|---|
| 2025.10.23 | ₩340,054 | ₩342,950 | ₩338,805 | ₩340,095 | +0.01% | 1324.1만 |
|---|
| 2025.10.22 | ₩341,810 | ₩344,719 | ₩335,700 | ₩338,486 | -0.97% | 1965만 |
|---|
| 2025.10.21 | ₩342,132 | ₩342,306 | ₩327,951 | ₩336,891 | -1.53% | 2783.6만 |
|---|
| 2025.10.20 | ₩342,105 | ₩345,657 | ₩341,261 | ₩344,504 | +0.70% | 1372.7만 |
|---|
| 2025.10.17 | ₩336,905 | ₩341,636 | ₩333,205 | ₩340,175 | +0.97% | 1765.4만 |
|---|
| 2025.10.16 | ₩338,399 | ₩345,255 | ₩335,993 | ₩337,615 | -0.23% | 1894.6만 |
|---|
| 2025.10.15 | ₩332,528 | ₩338,794 | ₩330,792 | ₩337,387 | +1.46% | 1604.8만 |
|---|
| 2025.10.14 | ₩324,044 | ₩332,448 | ₩323,270 | ₩329,988 | +1.83% | 1770.5만 |
|---|
| 2025.10.13 | ₩323,072 | ₩328,380 | ₩322,696 | ₩327,911 | +1.50% | 1246.5만 |
|---|
| 2025.10.10 | ₩324,586 | ₩328,179 | ₩317,248 | ₩318,327 | -1.93% | 2244.9만 |
|---|
| 2025.10.09 | ₩328,474 | ₩329,137 | ₩321,262 | ₩324,653 | -1.16% | 1937.6만 |
|---|
| 2025.10.08 | ₩330,002 | ₩331,422 | ₩328,514 | ₩329,010 | -0.30% | 1413.7만 |
|---|
| 2025.10.07 | ₩333,661 | ₩337,173 | ₩330,819 | ₩331,248 | -0.72% | 1381.1만 |
|---|
| 2025.10.06 | ₩329,439 | ₩338,044 | ₩329,318 | ₩337,119 | +2.33% | 1830.9만 |
|---|
| 2025.10.03 | ₩328,701 | ₩331,232 | ₩325,002 | ₩330,337 | +0.50% | 1994.1만 |
|---|
| 2025.10.02 | ₩329,251 | ₩331,925 | ₩325,853 | ₩330,310 | +0.32% | 2065.8만 |
|---|
| 2025.10.01 | ₩323,273 | ₩331,275 | ₩320,619 | ₩329,117 | +1.81% | 2396.8만 |
|---|
| 2025.09.30 | ₩325,793 | ₩326,617 | ₩321,116 | ₩326,450 | +0.20% | 2254.1만 |
|---|
| 2025.09.29 | ₩332,783 | ₩337,304 | ₩325,980 | ₩327,535 | -1.58% | 2315.7만 |
|---|
| 2025.09.26 | ₩332,126 | ₩335,256 | ₩330,591 | ₩331,315 | -0.24% | 1659.5만 |
|---|
| 2025.09.25 | ₩328,179 | ₩331,496 | ₩323,903 | ₩330,498 | +0.71% | 1738만 |
|---|
| 2025.09.24 | ₩337,977 | ₩339,063 | ₩331,369 | ₩332,186 | -1.71% | 1695.9만 |
|---|
| 2025.09.23 | ₩339,994 | ₩341,489 | ₩336,556 | ₩338,231 | -0.52% | 1752.1만 |
|---|
| 2025.09.22 | ₩341,502 | ₩343,553 | ₩336,181 | ₩338,955 | -0.75% | 2007.9만 |
|---|
| 2025.09.19 | ₩339,652 | ₩344,076 | ₩337,867 | ₩342,119 | +0.73% | 4161.7만 |
|---|
| 2025.09.18 | ₩337,588 | ₩340,644 | ₩335,242 | ₩338,218 | +0.19% | 2116.6만 |
|---|
| 2025.09.17 | ₩337,052 | ₩337,709 | ₩330,511 | ₩334,894 | -0.64% | 2049.1만 |
|---|
| 2025.09.16 | ₩338,218 | ₩339,424 | ₩334,713 | ₩336,998 | -0.36% | 2449.4만 |
|---|
| 2025.09.15 | ₩328,581 | ₩338,781 | ₩328,366 | ₩337,454 | +2.70% | 2993.5만 |
|---|
| 2025.09.12 | ₩322,764 | ₩324,939 | ₩319,681 | ₩323,541 | +0.24% | 1453.7만 |
|---|
| 2025.09.11 | ₩321,879 | ₩325,136 | ₩317,107 | ₩322,737 | +0.27% | 2130.9만 |
|---|
| 2025.09.10 | ₩320,686 | ₩324,479 | ₩319,158 | ₩321,101 | +0.13% | 1999만 |
|---|
| 2025.09.09 | ₩313,904 | ₩322,482 | ₩312,818 | ₩321,611 | +2.46% | 2285.5만 |
|---|
| 2025.09.08 | ₩316,048 | ₩319,547 | ₩313,287 | ₩313,863 | -0.69% | 2312.9만 |
|---|
| 2025.09.05 | ₩311,853 | ₩316,504 | ₩311,478 | ₩315,217 | +1.08% | 2612.8만 |
|---|
| 2025.09.04 | ₩308,495 | ₩312,000 | ₩303,945 | ₩311,853 | +1.09% | 3219.6만 |
|---|
| 2025.09.03 | ₩303,569 | ₩310,700 | ₩301,746 | ₩309,762 | +2.04% | 7225만 |
|---|
| 2025.09.02 | ₩280,126 | ₩284,655 | ₩277,405 | ₩284,147 | +1.44% | 2890만 |
|---|
| 2025.08.29 | ₩283,182 | ₩288,637 | ₩282,780 | ₩286,211 | +1.07% | 2468.2만 |
|---|