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 | ₩465,373 | ₩469,466 | ₩463,876 | ₩465,186 | -0.04% | 1113만 |
| 2026.10.07 | — | — | — | ₩458,486 | — | — |
| 2026.10.05 | ₩453,846 | ₩461,348 | ₩453,539 | ₩459,797 | +1.31% | 1310.6만 |
| 2026.10.02 | — | — | — | ₩455,143 | — | — |
| 2026.09.30 | — | — | — | ₩455,665 | — | — |
| 2026.09.28 | ₩451,466 | ₩454,822 | ₩450,128 | ₩453,552 | +0.46% | 1382.1만 |
| 2026.09.25 | ₩453,238 | ₩459,489 | ₩451,880 | ₩456,119 | +0.64% | 1385.9만 |
| 2026.09.24 | ₩445,314 | ₩453,752 | ₩445,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩453,351 |
| +1.80% |
| 1596.5만 |
| 2026.09.22 | ₩472,728 | ₩481,394 | ₩471,993 | ₩464,584 | -1.72% | 690.1만 |
|---|
| 2026.09.21 | ₩462,953 | ₩472,461 | ₩461,094 | ₩469,211 | +1.35% | 1822.1만 |
|---|
| 2026.09.18 | ₩469,679 | ₩474,908 | ₩459,850 | ₩460,573 | -1.94% | 3410.9만 |
|---|
| 2026.09.16 | — | — | — | ₩453,819 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩456,588 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩462,311 | — | — |
|---|
| 2026.09.11 | ₩444,953 | ₩454,608 | ₩444,712 | ₩448,591 | +0.82% | 1579.3만 |
|---|
| 2026.09.10 | ₩436,060 | ₩442,493 | ₩435,487 | ₩441,824 | +1.32% | 1641.9만 |
|---|
| 2026.09.09 | ₩440,126 | ₩440,420 | ₩435,458 | ₩439,136 | -0.22% | 1932.7만 |
|---|
| 2026.09.08 | ₩443,964 | ₩449,968 | ₩441,824 | ₩448,497 | +1.02% | 1415만 |
|---|
| 2026.09.04 | ₩453,579 | ₩454,916 | ₩446,317 | ₩448,403 | -1.14% | 1270.1만 |
|---|
| 2026.09.03 | ₩450,008 | ₩455,812 | ₩449,741 | ₩453,445 | +0.76% | 1285.8만 |
|---|
| 2026.09.02 | ₩442,332 | ₩450,008 | ₩440,660 | ₩446,357 | +0.91% | 1299.6만 |
|---|
| 2026.09.01 | ₩444,311 | ₩446,585 | ₩440,353 | ₩444,017 | -0.07% | 1631.3만 |
|---|
| 2026.08.31 | ₩454,702 | ₩455,518 | ₩445,889 | ₩448,537 | -1.36% | 2320.2만 |
|---|
| 2026.08.28 | ₩451,479 | ₩461,937 | ₩451,038 | ₩458,527 | +1.56% | 1784.2만 |
|---|
| 2026.08.27 | ₩449,727 | ₩453,084 | ₩448,524 | ₩451,613 | +0.42% | 1790만 |
|---|
| 2026.08.26 | ₩458,928 | ₩458,942 | ₩450,677 | ₩453,472 | -1.19% | 1617.6만 |
|---|
| 2026.08.25 | ₩462,659 | ₩463,635 | ₩457,544 | ₩459,142 | -0.76% | 1403.1만 |
|---|
| 2026.08.24 | ₩455,665 | ₩465,480 | ₩454,167 | ₩460,813 | +1.13% | 1645.1만 |
|---|
| 2026.08.21 | ₩455,050 | ₩459,075 | ₩451,747 | ₩457,015 | +0.43% | 1536.4만 |
|---|
| 2026.08.20 | ₩454,261 | ₩455,745 | ₩449,553 | ₩452,268 | -0.44% | 1418.8만 |
|---|
| 2026.08.19 | ₩454,421 | ₩459,436 | ₩452,067 | ₩456,949 | +0.56% | 1336.1만 |
|---|
| 2026.08.18 | ₩454,535 | ₩457,871 | ₩451,359 | ₩456,387 | +0.41% | 1425.4만 |
|---|
| 2026.08.17 | ₩460,105 | ₩461,428 | ₩454,100 | ₩456,614 | -0.76% | 1260.6만 |
|---|
| 2026.08.14 | ₩460,372 | ₩465,454 | ₩457,443 | ₩459,409 | -0.21% | 1094.7만 |
|---|
| 2026.08.13 | ₩460,787 | ₩462,472 | ₩457,885 | ₩459,944 | -0.18% | 1499.8만 |
|---|
| 2026.08.12 | ₩461,803 | ₩462,030 | ₩454,434 | ₩457,845 | -0.86% | 1560.9만 |
|---|
| 2026.08.11 | ₩473,397 | ₩474,734 | ₩458,112 | ₩458,687 | -3.11% | 1839만 |
|---|
| 2026.08.10 | ₩473,718 | ₩475,978 | ₩470,014 | ₩475,858 | +0.45% | 1279만 |
|---|
| 2026.08.07 | ₩475,109 | ₩478,144 | ₩471,819 | ₩472,688 | -0.51% | 1451.7만 |
|---|
| 2026.08.06 | ₩479,805 | ₩484,042 | ₩475,844 | ₩476,901 | -0.61% | 1651.3만 |
|---|
| 2026.08.05 | ₩508,166 | ₩510,587 | ₩474,948 | ₩481,595 | -5.23% | 2943.6만 |
|---|
| 2026.08.04 | ₩490,140 | ₩505,049 | ₩489,658 | ₩501,948 | +2.41% | 1998.3만 |
|---|
| 2026.08.03 | ₩488,508 | ₩502,951 | ₩485,780 | ₩498,097 | +1.96% | 2716.5만 |
|---|
| 2026.07.31 | ₩454,769 | ₩479,923 | ₩453,552 | ₩476,941 | +4.88% | 3051.5만 |
|---|
| 2026.07.30 | ₩445,421 | ₩448,591 | ₩441,062 | ₩446,224 | +0.18% | 1731만 |
|---|
| 2026.07.29 | ₩445,983 | ₩457,323 | ₩441,848 | ₩449,005 | +0.68% | 2024.3만 |
|---|
| 2026.07.28 | ₩438,360 | ₩448,270 | ₩434,001 | ₩444,779 | +1.46% | 2098.7만 |
|---|
| 2026.07.27 | ₩434,268 | ₩441,437 | ₩433,827 | ₩436,716 | +0.56% | 2142만 |
|---|
| 2026.07.24 | ₩425,656 | ₩433,252 | ₩424,586 | ₩426,713 | +0.25% | 2163.1만 |
|---|
| 2026.07.23 | ₩430,109 | ₩433,881 | ₩421,096 | ₩425,710 | -1.02% | 4675.2만 |
|---|
| 2026.07.22 | ₩464,277 | ₩467,313 | ₩456,868 | ₩457,229 | -1.52% | 2327.4만 |
|---|
| 2026.07.21 | ₩468,797 | ₩469,038 | ₩462,712 | ₩462,953 | -1.25% | 1742만 |
|---|
| 2026.07.20 | ₩468,275 | ₩480,739 | ₩468,055 | ₩469,880 | +0.34% | 1320.3만 |
|---|
| 2026.07.17 | ₩462,391 | ₩465,601 | ₩456,180 | ₩462,859 | +0.10% | 2202.4만 |
|---|
| 2026.07.16 | ₩497,696 | ₩500,611 | ₩470,281 | ₩473,143 | -4.93% | 2360.4만 |
|---|
| 2026.07.15 | ₩476,085 | ₩497,655 | ₩475,630 | ₩495,074 | +3.99% | 2025.8만 |
|---|
| 2026.07.14 | ₩466,497 | ₩478,586 | ₩466,497 | ₩477,850 | +2.43% | 1125.3만 |
|---|
| 2026.07.13 | ₩473,384 | ₩475,737 | ₩467,807 | ₩468,944 | -0.94% | 1058.4만 |
|---|
| 2026.07.10 | ₩474,673 | ₩475,644 | ₩468,984 | ₩474,775 | +0.02% | 1161.9만 |
|---|
| 2026.07.09 | ₩469,499 | ₩477,048 | ₩466,256 | ₩476,393 | +1.47% | 1721.7만 |
|---|
| 2026.07.08 | ₩484,376 | ₩488,080 | ₩474,333 | ₩479,696 | -0.97% | 1471만 |
|---|
| 2026.07.07 | ₩491,096 | ₩495,984 | ₩484,657 | ₩486,262 | -0.98% | 1644.4만 |
|---|
| 2026.07.06 | ₩479,007 | ₩489,017 | ₩473,651 | ₩487,973 | +1.87% | 2265.3만 |
|---|
| 2026.07.02 | ₩476,272 | ₩482,745 | ₩468,476 | ₩476,312 | +0.01% | 1553.3만 |
|---|
| 2026.07.01 | ₩474,220 | ₩480,832 | ₩472,367 | ₩478,599 | +0.92% | 1954.7만 |
|---|
| 2026.06.30 | ₩469,332 | ₩475,256 | ₩465,521 | ₩472,501 | +0.68% | 2127.8만 |
|---|
| 2026.06.29 | ₩454,608 | ₩470,682 | ₩453,084 | ₩469,760 | +3.33% | 2556.6만 |
|---|
| 2026.06.26 | ₩455,986 | ₩460,185 | ₩446,237 | ₩447,574 | -1.84% | 8248.5만 |
|---|
| 2026.06.25 | ₩450,556 | ₩458,941 | ₩449,192 | ₩457,604 | +1.56% | 2768.8만 |
|---|
| 2026.06.24 | ₩466,336 | ₩471,832 | ₩456,681 | ₩461,415 | -1.06% | 2389.8만 |
|---|
| 2026.06.23 | ₩454,816 | ₩466,336 | ₩454,294 | ₩462,806 | +1.76% | 2182.1만 |
|---|
| 2026.06.22 | ₩477,590 | ₩479,014 | ₩455,932 | ₩466,417 | -2.34% | 3221.1만 |
|---|
| 2026.06.18 | ₩486,623 | ₩493,456 | ₩476,885 | ₩491,397 | +0.98% | 2933.9만 |
|---|
| 2026.06.17 | ₩490,849 | ₩494,994 | ₩481,728 | ₩484,229 | -1.35% | 1600.4만 |
|---|
| 2026.06.16 | ₩491,404 | ₩499,608 | ₩488,535 | ₩496,265 | +0.99% | 1649.3만 |
|---|
| 2026.06.15 | ₩489,431 | ₩495,663 | ₩487,639 | ₩490,929 | +0.31% | 1726.9만 |
|---|
| 2026.06.12 | ₩482,892 | ₩487,804 | ₩472,515 | ₩478,960 | -0.81% | 1763.7만 |
|---|
| 2026.06.11 | ₩472,127 | ₩478,760 | ₩459,530 | ₩476,821 | +0.99% | 2877.2만 |
|---|
| 2026.06.10 | ₩482,825 | ₩489,859 | ₩471,806 | ₩472,488 | -2.14% | 1987.9만 |
|---|
| 2026.06.09 | ₩487,953 | ₩494,382 | ₩474,360 | ₩484,483 | -0.71% | 1987.4만 |
|---|
| 2026.06.08 | ₩484,744 | ₩485,941 | ₩478,599 | ₩482,985 | -0.36% | 1873.9만 |
|---|
| 2026.06.05 | ₩485,941 | ₩493,724 | ₩483,601 | ₩489,124 | +0.65% | 2341.2만 |
|---|
| 2026.06.04 | ₩475,323 | ₩494,606 | ₩474,467 | ₩493,817 | +3.89% | 3774.6만 |
|---|
| 2026.06.03 | ₩479,194 | ₩484,764 | ₩473,905 | ₩475,644 | -0.74% | 4303.1만 |
|---|
| 2026.06.02 | ₩485,647 | ₩494,513 | ₩474,734 | ₩479,268 | -1.31% | 3464.9만 |
|---|
| 2026.06.01 | ₩498,237 | ₩500,945 | ₩494,406 | ₩498,244 | +0.00% | 1909.2만 |
|---|
| 2026.05.29 | ₩509,805 | ₩510,373 | ₩500,544 | ₩503,392 | -1.26% | 4801.9만 |
|---|
| 2026.05.28 | ₩513,328 | ₩521,539 | ₩509,838 | ₩516,351 | +0.59% | 2079.5만 |
|---|
| 2026.05.27 | ₩511,864 | ₩521,171 | ₩510,841 | ₩514,625 | +0.54% | 1689.3만 |
|---|
| 2026.05.26 | ₩509,497 | ₩515,374 | ₩507,016 | ₩514,639 | +1.01% | 1615.1만 |
|---|
| 2026.05.22 | ₩512,526 | ₩514,679 | ₩505,840 | ₩507,337 | -1.01% | 1338.3만 |
|---|
| 2026.05.21 | ₩510,854 | ₩519,774 | ₩507,471 | ₩512,807 | +0.38% | 1683.8만 |
|---|
| 2026.05.20 | ₩514,906 | ₩522,475 | ₩508,166 | ₩514,719 | -0.04% | 1648.8만 |
|---|
| 2026.05.19 | ₩525,952 | ₩526,036 | ₩512,178 | ₩514,719 | -2.14% | 2555.9만 |
|---|
| 2026.05.18 | ₩524,381 | ₩540,890 | ₩522,743 | ₩525,698 | +0.25% | 1859.3만 |
|---|
| 2026.05.15 | ₩525,839 | ₩529,402 | ₩521,218 | ₩525,979 | +0.03% | 1580.2만 |
|---|
| 2026.05.14 | ₩526,608 | ₩533,714 | ₩525,187 | ₩531,128 | +0.86% | 1380.5만 |
|---|
| 2026.05.13 | ₩510,714 | ₩534,818 | ₩510,279 | ₩533,628 | +4.49% | 1816만 |
|---|
| 2026.05.12 | ₩514,853 | ₩516,778 | ₩507,792 | ₩513,275 | -0.31% | 1710.4만 |
|---|
| 2026.05.11 | ₩522,462 | ₩527,330 | ₩516,498 | ₩517,220 | -1.00% | 1631.5만 |
|---|
| 2026.05.08 | ₩527,249 | ₩532,732 | ₩526,447 | ₩530,967 | +0.71% | 1376.3만 |
|---|
| 2026.05.07 | ₩530,980 | ₩531,375 | ₩521,954 | ₩528,627 | -0.44% | 1515.4만 |
|---|
| 2026.05.06 | ₩520,991 | ₩530,071 | ₩517,661 | ₩528,413 | +1.42% | 2309.7만 |
|---|
| 2026.05.05 | ₩510,667 | ₩520,148 | ₩508,634 | ₩513,877 | +0.63% | 1543.3만 |
|---|
| 2026.05.04 | ₩511,269 | ₩513,756 | ₩503,847 | ₩507,685 | -0.70% | 1827.5만 |
|---|
| 2026.05.01 | ₩505,465 | ₩512,700 | ₩501,828 | ₩512,472 | +1.39% | 2804.8만 |
|---|
| 2026.04.30 | ₩496,472 | ₩511,683 | ₩485,553 | ₩510,761 | +2.88% | 4457.1만 |
|---|
| 2026.04.29 | ₩462,004 | ₩472,595 | ₩457,925 | ₩464,451 | +0.53% | 2223.2만 |
|---|
| 2026.04.28 | ₩463,929 | ₩467,914 | ₩460,399 | ₩464,705 | +0.17% | 1850.2만 |
|---|
| 2026.04.27 | ₩459,864 | ₩469,252 | ₩455,758 | ₩466,069 | +1.35% | 1744.3만 |
|---|
| 2026.04.24 | ₩451,626 | ₩459,610 | ₩446,718 | ₩457,778 | +1.36% | 1826.1만 |
|---|
| 2026.04.23 | ₩454,107 | ₩454,889 | ₩448,069 | ₩451,666 | -0.54% | 1344.2만 |
|---|
| 2026.04.22 | ₩447,835 | ₩452,041 | ₩445,261 | ₩451,640 | +0.85% | 1295.4만 |
|---|
| 2026.04.21 | ₩448,771 | ₩450,891 | ₩440,808 | ₩441,931 | -1.52% | 1462.4만 |
|---|
| 2026.04.20 | ₩452,750 | ₩453,552 | ₩447,494 | ₩448,524 | -0.93% | 1289.7만 |
|---|
| 2026.04.17 | ₩447,227 | ₩454,655 | ₩445,702 | ₩453,873 | +1.49% | 1968.4만 |
|---|
| 2026.04.16 | ₩449,125 | ₩451,172 | ₩443,509 | ₩445,007 | -0.92% | 1395만 |
|---|
| 2026.04.15 | ₩442,051 | ₩447,989 | ₩439,510 | ₩447,280 | +1.18% | 1510.4만 |
|---|
| 2026.04.14 | ₩430,691 | ₩442,158 | ₩429,467 | ₩442,078 | +2.64% | 1855.8만 |
|---|
| 2026.04.13 | ₩421,805 | ₩427,167 | ₩419,491 | ₩426,873 | +1.20% | 1221.3만 |
|---|
| 2026.04.10 | ₩425,556 | ₩427,261 | ₩420,628 | ₩422,206 | -0.79% | 1199.8만 |
|---|
| 2026.04.09 | ₩418,823 | ₩424,493 | ₩413,848 | ₩423,075 | +1.02% | 1460.7만 |
|---|
| 2026.04.08 | ₩425,028 | ₩427,114 | ₩418,174 | ₩420,895 | -0.97% | 2088.8만 |
|---|
| 2026.04.07 | ₩401,371 | ₩406,667 | ₩395,066 | ₩406,440 | +1.26% | 1731.8만 |
|---|
| 2026.04.06 | ₩394,096 | ₩399,078 | ₩392,880 | ₩398,055 | +1.00% | 1012.2만 |
|---|
| 2026.04.02 | ₩386,461 | ₩395,701 | ₩384,562 | ₩393,775 | +1.89% | 1343.3만 |
|---|
| 2026.04.01 | ₩387,784 | ₩398,489 | ₩387,102 | ₩394,364 | +1.70% | 2440.4만 |
|---|
| 2026.03.31 | ₩371,149 | ₩383,866 | ₩370,106 | ₩383,612 | +3.36% | 3162.5만 |
|---|
| 2026.03.30 | ₩368,340 | ₩369,437 | ₩363,118 | ₩365,265 | -0.84% | 2275.2만 |
|---|
| 2026.03.27 | ₩370,961 | ₩373,221 | ₩365,719 | ₩366,094 | -1.31% | 2570.3만 |
|---|
| 2026.03.26 | ₩382,716 | ₩383,151 | ₩373,168 | ₩375,428 | -1.90% | 2928.1만 |
|---|
| 2026.03.25 | ₩390,686 | ₩394,043 | ₩384,294 | ₩387,263 | -0.88% | 2234.3만 |
|---|
| 2026.03.24 | ₩396,116 | ₩397,306 | ₩386,280 | ₩386,741 | -2.37% | 2741.1만 |
|---|
| 2026.03.23 | ₩401,893 | ₩405,691 | ₩398,550 | ₩399,873 | -0.50% | 2220.4만 |
|---|
| 2026.03.20 | ₩406,627 | ₩407,028 | ₩396,838 | ₩399,566 | -1.74% | 3476.4만 |
|---|
| 2026.03.19 | ₩405,477 | ₩410,117 | ₩402,521 | ₩408,847 | +0.83% | 1540만 |
|---|
| 2026.03.18 | ₩411,755 | ₩415,560 | ₩408,599 | ₩409,609 | -0.52% | 1384.8만 |
|---|
| 2026.03.17 | ₩407,429 | ₩414,624 | ₩407,001 | ₩413,768 | +1.56% | 1442.4만 |
|---|
| 2026.03.16 | ₩405,998 | ₩408,633 | ₩403,604 | ₩407,095 | +0.27% | 1482.2만 |
|---|
| 2026.03.13 | ₩410,084 | ₩410,893 | ₩400,890 | ₩403,136 | -1.69% | 1685.8만 |
|---|
| 2026.03.12 | ₩409,488 | ₩412,738 | ₩402,307 | ₩405,477 | -0.98% | 1561만 |
|---|
| 2026.03.11 | ₩409,609 | ₩415,986 | ₩408,994 | ₩412,444 | +0.69% | 1337.7만 |
|---|
| 2026.03.10 | ₩409,041 | ₩413,420 | ₩408,285 | ₩410,451 | +0.34% | 1438.6만 |
|---|
| 2026.03.09 | ₩393,341 | ₩409,876 | ₩393,067 | ₩409,221 | +4.04% | 1963.3만 |
|---|
| 2026.03.06 | ₩395,931 | ₩401,625 | ₩394,832 | ₩398,911 | +0.75% | 1759.8만 |
|---|
| 2026.03.05 | ₩405,463 | ₩405,691 | ₩398,603 | ₩402,401 | -0.76% | 2264.4만 |
|---|
| 2026.03.04 | ₩404,775 | ₩408,486 | ₩402,254 | ₩405,798 | +0.25% | 2001.6만 |
|---|
| 2026.03.03 | ₩399,071 | ₩406,453 | ₩396,770 | ₩405,945 | +1.72% | 2036.1만 |
|---|
| 2026.03.02 | ₩405,149 | ₩412,069 | ₩402,602 | ₩409,689 | +1.12% | 2185.4만 |
|---|
| 2026.02.27 | ₩406,453 | ₩417,338 | ₩405,986 | ₩416,469 | +2.46% | 3338.9만 |
|---|
| 2026.02.26 | ₩418,308 | ₩418,569 | ₩404,407 | ₩410,746 | -1.81% | 2238만 |
|---|
| 2026.02.25 | ₩417,392 | ₩419,451 | ₩413,701 | ₩418,609 | +0.29% | 2020.9만 |
|---|
| 2026.02.24 | ₩415,413 | ₩417,726 | ₩409,328 | ₩415,787 | +0.09% | 1504.1만 |
|---|
| 2026.02.23 | ₩426,780 | ₩427,201 | ₩414,543 | ₩416,817 | -2.33% | 1764.1만 |
|---|
| 2026.02.20 | ₩407,603 | ₩423,597 | ₩407,095 | ₩421,109 | +3.31% | 3366.3만 |
|---|
| 2026.02.19 | ₩404,554 | ₩409,248 | ₩402,080 | ₩405,945 | +0.34% | 1344.9만 |
|---|
| 2026.02.18 | ₩404,436 | ₩409,087 | ₩403,832 | ₩406,453 | +0.50% | 1584.8만 |
|---|
| 2026.02.17 | ₩402,040 | ₩407,723 | ₩397,038 | ₩404,955 | +0.73% | 2375.1만 |
|---|
| 2026.02.13 | ₩411,862 | ₩413,072 | ₩406,399 | ₩409,234 | -0.64% | 2023.6만 |
|---|
| 2026.02.12 | ₩417,699 | ₩423,222 | ₩412,083 | ₩413,714 | -0.95% | 2819.4만 |
|---|
| 2026.02.11 | ₩426,539 | ₩429,327 | ₩414,731 | ₩416,335 | -2.39% | 2400.8만 |
|---|
| 2026.02.10 | ₩429,147 | ₩430,109 | ₩420,789 | ₩426,098 | -0.71% | 2528.2만 |
|---|
| 2026.02.09 | ₩429,588 | ₩438,280 | ₩424,854 | ₩433,814 | +0.98% | 2610.3만 |
|---|
| 2026.02.06 | ₩437,759 | ₩442,158 | ₩428,130 | ₩432,075 | -1.30% | 3387.7만 |
|---|
| 2026.02.05 | ₩418,836 | ₩444,838 | ₩410,438 | ₩443,081 | +5.79% | 5184.2만 |
|---|
| 2026.02.04 | ₩459,697 | ₩460,359 | ₩440,460 | ₩445,769 | -3.03% | 3699.1만 |
|---|
| 2026.02.03 | ₩466,062 | ₩468,249 | ₩452,790 | ₩455,611 | -2.24% | 2578.7만 |
|---|
| 2026.02.02 | ₩450,062 | ₩461,582 | ₩449,339 | ₩461,228 | +2.48% | 2277.5만 |
|---|
| 2026.01.30 | ₩447,267 | ₩455,063 | ₩444,833 | ₩452,709 | +1.22% | 2174만 |
|---|
| 2026.01.29 | ₩455,143 | ₩457,738 | ₩436,916 | ₩452,883 | -0.50% | 2454.8만 |
|---|
| 2026.01.28 | ₩450,142 | ₩451,506 | ₩444,151 | ₩449,701 | -0.10% | 1753.9만 |
|---|
| 2026.01.27 | ₩448,831 | ₩452,288 | ₩446,317 | ₩447,989 | -0.19% | 1608.1만 |
|---|
| 2026.01.26 | ₩438,895 | ₩449,794 | ₩437,946 | ₩446,103 | +1.64% | 1850.3만 |
|---|
| 2026.01.23 | ₩444,853 | ₩446,692 | ₩438,588 | ₩439,203 | -1.27% | 1911.1만 |
|---|
| 2026.01.22 | ₩447,006 | ₩448,270 | ₩439,805 | ₩442,426 | -1.02% | 1990.2만 |
|---|
| 2026.01.21 | ₩429,394 | ₩444,946 | ₩427,314 | ₩439,136 | +2.27% | 2279.2만 |
|---|
| 2026.01.20 | ₩429,588 | ₩438,748 | ₩429,120 | ₩430,818 | +0.29% | 2717만 |
|---|
| 2026.01.16 | ₩447,902 | ₩448,310 | ₩438,855 | ₩441,757 | -1.37% | 2186.9만 |
|---|
| 2026.01.15 | ₩452,074 | ₩452,174 | ₩443,028 | ₩445,528 | -1.45% | 1642.5만 |
|---|
| 2026.01.14 | ₩447,969 | ₩450,703 | ₩442,827 | ₩449,741 | +0.40% | 1783.9만 |
|---|
| 2026.01.13 | ₩448,363 | ₩456,280 | ₩447,120 | ₩449,901 | +0.34% | 2461.7만 |
|---|
| 2026.01.12 | ₩436,622 | ₩447,240 | ₩435,298 | ₩444,953 | +1.91% | 2389.4만 |
|---|
| 2026.01.09 | ₩437,946 | ₩443,282 | ₩436,288 | ₩440,152 | +0.50% | 1791.8만 |
|---|
| 2026.01.08 | ₩440,320 | ₩442,025 | ₩430,591 | ₩435,967 | -0.99% | 2179만 |
|---|
| 2026.01.07 | ₩420,668 | ₩436,575 | ₩420,575 | ₩431,179 | +2.50% | 2468.2만 |
|---|
| 2026.01.06 | ₩424,332 | ₩430,016 | ₩417,686 | ₩420,641 | -0.87% | 1899만 |
|---|
| 2026.01.05 | ₩424,847 | ₩426,927 | ₩421,576 | ₩424,346 | -0.12% | 1993.4만 |
|---|
| 2026.01.02 | ₩424,707 | ₩431,826 | ₩415,426 | ₩421,671 | -0.71% | 2204.4만 |
|---|
| 2025.12.31 | ₩419,063 | ₩421,765 | ₩417,499 | ₩419,638 | +0.14% | 1082.2만 |
|---|
| 2025.12.30 | ₩419,117 | ₩424,854 | ₩418,903 | ₩420,641 | +0.36% | 1105.3만 |
|---|
| 2025.12.29 | ₩418,328 | ₩421,203 | ₩417,098 | ₩420,427 | +0.50% | 1231.8만 |
|---|
| 2025.12.26 | ₩422,474 | ₩423,329 | ₩419,531 | ₩421,190 | -0.30% | 673.1만 |
|---|
| 2025.12.24 | ₩422,781 | ₩422,968 | ₩418,997 | ₩422,139 | -0.15% | 613.8만 |
|---|
| 2025.12.23 | ₩416,075 | ₩422,982 | ₩415,560 | ₩422,153 | +1.46% | 1396.1만 |
|---|
| 2025.12.22 | ₩416,195 | ₩416,830 | ₩409,997 | ₩416,335 | +0.03% | 1409.1만 |
|---|
| 2025.12.19 | ₩405,557 | ₩413,206 | ₩404,313 | ₩412,698 | +1.76% | 4523.4만 |
|---|
| 2025.12.18 | ₩405,276 | ₩408,218 | ₩402,026 | ₩406,199 | +0.23% | 2104.1만 |
|---|
| 2025.12.17 | ₩413,233 | ₩413,480 | ₩397,774 | ₩398,590 | -3.54% | 2912만 |
|---|
| 2025.12.16 | ₩409,208 | ₩417,024 | ₩406,306 | ₩411,521 | +0.57% | 2128.5만 |
|---|
| 2025.12.15 | ₩418,067 | ₩418,167 | ₩408,860 | ₩413,647 | -1.06% | 2202.9만 |
|---|
| 2025.12.12 | ₩420,969 | ₩422,768 | ₩410,491 | ₩415,252 | -1.36% | 2126.5만 |
|---|
| 2025.12.11 | ₩429,401 | ₩430,591 | ₩414,396 | ₩419,505 | -2.30% | 2591.2만 |
|---|
| 2025.12.10 | ₩423,410 | ₩430,430 | ₩421,778 | ₩429,267 | +1.38% | 2276.5만 |
|---|
| 2025.12.09 | ₩418,702 | ₩426,203 | ₩418,060 | ₩424,921 | +1.49% | 1415.1만 |
|---|
| 2025.12.08 | ₩429,307 | ₩429,574 | ₩417,111 | ₩420,508 | -2.05% | 2200.7만 |
|---|
| 2025.12.05 | ₩427,930 | ₩433,051 | ₩427,903 | ₩430,725 | +0.65% | 1572만 |
|---|
| 2025.12.04 | ₩432,002 | ₩432,074 | ₩422,032 | ₩425,777 | -1.44% | 2083.2만 |
|---|
| 2025.12.03 | ₩422,621 | ₩430,658 | ₩420,280 | ₩428,759 | +1.45% | 3228.5만 |
|---|
| 2025.12.02 | ₩423,784 | ₩426,057 | ₩420,200 | ₩422,607 | -0.28% | 2466.8만 |
|---|
| 2025.12.01 | ₩424,553 | ₩427,435 | ₩419,879 | ₩421,404 | -0.74% | 2852.1만 |
|---|
| 2025.11.28 | ₩432,516 | ₩437,130 | ₩423,838 | ₩428,090 | -1.02% | 1969.6만 |
|---|
| 2025.11.26 | ₩428,973 | ₩434,603 | ₩424,185 | ₩428,304 | -0.16% | 2984만 |
|---|
| 2025.11.25 | ₩437,023 | ₩439,524 | ₩425,009 | ₩432,797 | -0.97% | 5089.9만 |
|---|
| 2025.11.24 | ₩415,907 | ₩427,662 | ₩413,754 | ₩425,884 | +2.40% | 5531.2만 |
|---|
| 2025.11.21 | ₩396,998 | ₩406,480 | ₩393,642 | ₩400,716 | +0.94% | 4367.1만 |
|---|
| 2025.11.20 | ₩407,523 | ₩410,398 | ₩386,701 | ₩387,784 | -4.84% | 3480.1만 |
|---|
| 2025.11.19 | ₩384,715 | ₩406,867 | ₩384,695 | ₩391,810 | +1.84% | 4312.4만 |
|---|
| 2025.11.18 | ₩385,785 | ₩387,056 | ₩373,115 | ₩381,071 | -1.22% | 2970.2만 |
|---|
| 2025.11.17 | ₩382,997 | ₩393,856 | ₩380,095 | ₩381,927 | -0.28% | 3428.6만 |
|---|
| 2025.11.14 | ₩363,600 | ₩373,302 | ₩362,951 | ₩370,400 | +1.87% | 1833.1만 |
|---|
| 2025.11.13 | ₩378,430 | ₩379,132 | ₩371,764 | ₩373,262 | -1.37% | 1806만 |
|---|
| 2025.11.12 | ₩390,599 | ₩390,967 | ₩380,296 | ₩384,374 | -1.59% | 1699.9만 |
|---|
| 2025.11.11 | ₩385,404 | ₩390,940 | ₩384,976 | ₩390,138 | +1.23% | 1415.7만 |
|---|
| 2025.11.10 | ₩381,479 | ₩389,764 | ₩379,172 | ₩388,600 | +1.87% | 1950.8만 |
|---|
| 2025.11.07 | ₩380,068 | ₩380,456 | ₩368,742 | ₩374,037 | -1.59% | 2199.1만 |
|---|
| 2025.11.06 | ₩382,108 | ₩386,220 | ₩376,605 | ₩381,579 | -0.14% | 2310.4만 |
|---|
| 2025.11.05 | ₩373,609 | ₩383,398 | ₩371,603 | ₩380,790 | +1.92% | 2006.3만 |
|---|
| 2025.11.04 | ₩370,513 | ₩376,891 | ₩370,246 | ₩371,844 | +0.36% | 1812.4만 |
|---|
| 2025.11.03 | ₩377,675 | ₩382,382 | ₩374,933 | ₩379,948 | +0.60% | 1969.2만 |
|---|
| 2025.10.31 | ₩378,724 | ₩382,843 | ₩371,126 | ₩376,872 | -0.49% | 2993.3만 |
|---|
| 2025.10.30 | ₩390,111 | ₩390,392 | ₩375,040 | ₩376,979 | -3.37% | 4857만 |
|---|
| 2025.10.29 | ₩359,207 | ₩369,049 | ₩358,966 | ₩367,979 | +2.44% | 2628.8만 |
|---|
| 2025.10.28 | ₩361,333 | ₩362,911 | ₩357,281 | ₩358,966 | -0.66% | 2010.1만 |
|---|
| 2025.10.27 | ₩354,861 | ₩362,135 | ₩354,299 | ₩360,972 | +1.72% | 2298.8만 |
|---|
| 2025.10.24 | ₩344,082 | ₩351,049 | ₩342,477 | ₩348,375 | +1.25% | 1840.6만 |
|---|
| 2025.10.23 | ₩339,268 | ₩342,156 | ₩338,022 | ₩339,308 | +0.01% | 1324.1만 |
|---|
| 2025.10.22 | ₩341,020 | ₩343,922 | ₩334,923 | ₩337,703 | -0.97% | 1965만 |
|---|
| 2025.10.21 | ₩341,341 | ₩341,515 | ₩327,192 | ₩336,112 | -1.53% | 2783.6만 |
|---|
| 2025.10.20 | ₩341,314 | ₩344,858 | ₩340,471 | ₩343,708 | +0.70% | 1372.7만 |
|---|
| 2025.10.17 | ₩336,125 | ₩340,846 | ₩332,434 | ₩339,388 | +0.97% | 1765.4만 |
|---|
| 2025.10.16 | ₩337,616 | ₩344,457 | ₩335,216 | ₩336,834 | -0.23% | 1894.6만 |
|---|
| 2025.10.15 | ₩331,759 | ₩338,011 | ₩330,027 | ₩336,607 | +1.46% | 1604.8만 |
|---|
| 2025.10.14 | ₩323,294 | ₩331,679 | ₩322,523 | ₩329,225 | +1.83% | 1770.5만 |
|---|
| 2025.10.13 | ₩322,325 | ₩327,620 | ₩321,950 | ₩327,152 | +1.50% | 1246.5만 |
|---|
| 2025.10.10 | ₩323,836 | ₩327,420 | ₩316,514 | ₩317,591 | -1.93% | 2244.9만 |
|---|
| 2025.10.09 | ₩327,714 | ₩328,376 | ₩320,519 | ₩323,903 | -1.16% | 1937.6만 |
|---|
| 2025.10.08 | ₩329,238 | ₩330,656 | ₩327,754 | ₩328,249 | -0.30% | 1413.7만 |
|---|
| 2025.10.07 | ₩332,889 | ₩336,393 | ₩330,054 | ₩330,482 | -0.72% | 1381.1만 |
|---|
| 2025.10.06 | ₩328,677 | ₩337,262 | ₩328,556 | ₩336,339 | +2.33% | 1830.9만 |
|---|
| 2025.10.03 | ₩327,941 | ₩330,466 | ₩324,250 | ₩329,573 | +0.50% | 1994.1만 |
|---|
| 2025.10.02 | ₩328,489 | ₩331,157 | ₩325,099 | ₩329,546 | +0.32% | 2065.8만 |
|---|
| 2025.10.01 | ₩322,525 | ₩330,509 | ₩319,877 | ₩328,356 | +1.81% | 2396.8만 |
|---|
| 2025.09.30 | ₩325,039 | ₩325,862 | ₩320,374 | ₩325,695 | +0.20% | 2254.1만 |
|---|
| 2025.09.29 | ₩332,013 | ₩336,524 | ₩325,226 | ₩326,778 | -1.58% | 2315.7만 |
|---|
| 2025.09.26 | ₩331,358 | ₩334,480 | ₩329,827 | ₩330,549 | -0.24% | 1659.5만 |
|---|
| 2025.09.25 | ₩327,420 | ₩330,729 | ₩323,154 | ₩329,733 | +0.71% | 1738만 |
|---|
| 2025.09.24 | ₩337,195 | ₩338,278 | ₩330,602 | ₩331,418 | -1.71% | 1695.9만 |
|---|
| 2025.09.23 | ₩339,208 | ₩340,699 | ₩335,778 | ₩337,449 | -0.52% | 1752.1만 |
|---|
| 2025.09.22 | ₩340,712 | ₩342,758 | ₩335,403 | ₩338,171 | -0.75% | 2007.9만 |
|---|
| 2025.09.19 | ₩338,867 | ₩343,280 | ₩337,085 | ₩341,327 | +0.73% | 4161.7만 |
|---|
| 2025.09.18 | ₩336,807 | ₩339,856 | ₩334,467 | ₩337,436 | +0.19% | 2116.6만 |
|---|
| 2025.09.17 | ₩336,272 | ₩336,928 | ₩329,747 | ₩334,119 | -0.64% | 2049.1만 |
|---|
| 2025.09.16 | ₩337,436 | ₩338,639 | ₩333,939 | ₩336,219 | -0.36% | 2449.4만 |
|---|
| 2025.09.15 | ₩327,821 | ₩337,998 | ₩327,607 | ₩336,674 | +2.70% | 2993.5만 |
|---|
| 2025.09.12 | ₩322,017 | ₩324,187 | ₩318,941 | ₩322,793 | +0.24% | 1453.7만 |
|---|
| 2025.09.11 | ₩321,134 | ₩324,384 | ₩316,374 | ₩321,990 | +0.27% | 2130.9만 |
|---|
| 2025.09.10 | ₩319,944 | ₩323,729 | ₩318,420 | ₩320,359 | +0.13% | 1999만 |
|---|
| 2025.09.09 | ₩313,178 | ₩321,736 | ₩312,094 | ₩320,867 | +2.46% | 2285.5만 |
|---|
| 2025.09.08 | ₩315,317 | ₩318,808 | ₩312,562 | ₩313,137 | -0.69% | 2312.9만 |
|---|
| 2025.09.05 | ₩311,132 | ₩315,772 | ₩310,757 | ₩314,488 | +1.08% | 2612.8만 |
|---|
| 2025.09.04 | ₩307,782 | ₩311,279 | ₩303,242 | ₩311,132 | +1.09% | 3219.6만 |
|---|
| 2025.09.03 | ₩302,867 | ₩309,982 | ₩301,048 | ₩309,045 | +2.04% | 7225만 |
|---|
| 2025.09.02 | ₩279,478 | ₩283,997 | ₩276,763 | ₩283,490 | +1.44% | 2890만 |
|---|
| 2025.08.29 | ₩282,527 | ₩287,970 | ₩282,126 | ₩285,549 | +1.07% | 2468.2만 |
|---|