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 | ₩464,364 | ₩468,447 | ₩462,870 | ₩464,177 | -0.04% | 1113만 |
| 2026.10.08 | ₩466,559 | ₩471,743 | ₩458,373 | ₩460,174 | -1.37% | 1398.7만 |
| 2026.10.07 | ₩458,600 | ₩463,844 | ₩454,063 | ₩463,524 | +1.07% | 1134.5만 |
| 2026.10.06 | ₩459,881 | ₩461,255 | ₩455,958 | ₩459,814 | -0.01% | 1317.7만 |
| 2026.10.05 | ₩452,635 | ₩460,348 | ₩452,555 | ₩458,800 | +1.36% | 1398.2만 |
| 2026.10.02 | ₩451,154 | ₩457,399 | ₩450,967 | ₩454,156 | +0.67% | 1749.8만 |
| 2026.10.01 | ₩464,037 | ₩467,158 | ₩443,881 | ₩446,924 | -3.69% | 2004.5만 |
| 2026.09.30 | ₩454,557 | ₩465,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩454,677 |
| +0.03% |
| 2424만 |
| 2026.09.29 | ₩451,741 | ₩453,209 | ₩447,044 | ₩450,113 | -0.36% | 1400.2만 |
|---|
| 2026.09.28 | ₩450,487 | ₩453,836 | ₩449,152 | ₩452,568 | +0.46% | 1387.1만 |
|---|
| 2026.09.25 | ₩452,255 | ₩458,493 | ₩450,900 | ₩455,130 | +0.64% | 1385.9만 |
|---|
| 2026.09.24 | ₩444,349 | ₩452,768 | ₩444,095 | ₩452,368 | +1.80% | 1596.5만 |
|---|
| 2026.09.23 | ₩462,096 | ₩462,136 | ₩445,950 | ₩446,991 | -3.27% | 2328.3만 |
|---|
| 2026.09.22 | ₩471,356 | ₩480,350 | ₩461,349 | ₩463,577 | -1.65% | 2016.5만 |
|---|
| 2026.09.21 | ₩461,949 | ₩471,436 | ₩460,094 | ₩468,194 | +1.35% | 1825.2만 |
|---|
| 2026.09.18 | ₩468,661 | ₩473,878 | ₩458,853 | ₩459,574 | -1.94% | 3410.9만 |
|---|
| 2026.09.17 | ₩460,361 | ₩461,649 | ₩454,356 | ₩458,600 | -0.38% | 1531.6만 |
|---|
| 2026.09.16 | ₩458,173 | ₩459,961 | ₩450,287 | ₩452,835 | -1.16% | 1287만 |
|---|
| 2026.09.15 | ₩458,146 | ₩459,507 | ₩452,595 | ₩455,597 | -0.56% | 1336.1만 |
|---|
| 2026.09.14 | ₩452,502 | ₩462,296 | ₩452,008 | ₩461,308 | +1.95% | 2248.4만 |
|---|
| 2026.09.11 | ₩443,988 | ₩453,622 | ₩443,748 | ₩447,618 | +0.82% | 1582.1만 |
|---|
| 2026.09.10 | ₩435,115 | ₩441,533 | ₩434,542 | ₩440,866 | +1.32% | 1641.9만 |
|---|
| 2026.09.09 | ₩439,171 | ₩439,465 | ₩434,514 | ₩438,184 | -0.22% | 1932.7만 |
|---|
| 2026.09.08 | ₩443,001 | ₩448,992 | ₩440,866 | ₩447,524 | +1.02% | 1415만 |
|---|
| 2026.09.04 | ₩452,595 | ₩453,929 | ₩445,349 | ₩447,431 | -1.14% | 1270.1만 |
|---|
| 2026.09.03 | ₩449,032 | ₩454,823 | ₩448,765 | ₩452,462 | +0.76% | 1285.8만 |
|---|
| 2026.09.02 | ₩441,373 | ₩449,032 | ₩439,705 | ₩445,389 | +0.91% | 1299.6만 |
|---|
| 2026.09.01 | ₩443,348 | ₩445,616 | ₩439,398 | ₩443,054 | -0.07% | 1631.3만 |
|---|
| 2026.08.31 | ₩453,716 | ₩454,530 | ₩444,922 | ₩447,564 | -1.36% | 2320.2만 |
|---|
| 2026.08.28 | ₩450,500 | ₩460,935 | ₩450,060 | ₩457,532 | +1.56% | 1784.2만 |
|---|
| 2026.08.27 | ₩448,752 | ₩452,101 | ₩447,551 | ₩450,633 | +0.42% | 1793.6만 |
|---|
| 2026.08.26 | ₩457,933 | ₩457,947 | ₩449,699 | ₩452,488 | -1.19% | 1617.6만 |
|---|
| 2026.08.25 | ₩461,655 | ₩462,630 | ₩456,551 | ₩458,146 | -0.76% | 1403.1만 |
|---|
| 2026.08.24 | ₩454,677 | ₩464,471 | ₩453,182 | ₩459,814 | +1.13% | 1645.1만 |
|---|
| 2026.08.21 | ₩454,063 | ₩458,079 | ₩450,767 | ₩456,024 | +0.43% | 1536.4만 |
|---|
| 2026.08.20 | ₩453,276 | ₩454,757 | ₩448,579 | ₩451,287 | -0.44% | 1418.8만 |
|---|
| 2026.08.19 | ₩453,436 | ₩458,440 | ₩451,087 | ₩455,958 | +0.56% | 1336.1만 |
|---|
| 2026.08.18 | ₩453,549 | ₩456,878 | ₩450,380 | ₩455,397 | +0.41% | 1425.4만 |
|---|
| 2026.08.17 | ₩459,107 | ₩460,428 | ₩453,115 | ₩455,624 | -0.76% | 1260.6만 |
|---|
| 2026.08.14 | ₩459,374 | ₩464,444 | ₩456,451 | ₩458,413 | -0.21% | 1094.7만 |
|---|
| 2026.08.13 | ₩459,787 | ₩461,469 | ₩456,892 | ₩458,947 | -0.18% | 1499.8만 |
|---|
| 2026.08.12 | ₩460,801 | ₩461,028 | ₩453,449 | ₩456,852 | -0.86% | 1560.9만 |
|---|
| 2026.08.11 | ₩472,371 | ₩473,705 | ₩457,119 | ₩457,692 | -3.11% | 1839만 |
|---|
| 2026.08.10 | ₩472,691 | ₩474,946 | ₩468,995 | ₩474,826 | +0.45% | 1279만 |
|---|
| 2026.08.07 | ₩474,079 | ₩477,108 | ₩470,796 | ₩471,663 | -0.51% | 1451.7만 |
|---|
| 2026.08.06 | ₩478,765 | ₩482,992 | ₩474,812 | ₩475,867 | -0.61% | 1651.3만 |
|---|
| 2026.08.05 | ₩507,064 | ₩509,480 | ₩473,918 | ₩480,550 | -5.23% | 2943.6만 |
|---|
| 2026.08.04 | ₩489,077 | ₩503,954 | ₩488,597 | ₩500,860 | +2.41% | 1998.3만 |
|---|
| 2026.08.03 | ₩487,449 | ₩501,860 | ₩484,727 | ₩497,017 | +1.96% | 2716.5만 |
|---|
| 2026.07.31 | ₩453,783 | ₩478,882 | ₩452,568 | ₩475,907 | +4.88% | 3051.5만 |
|---|
| 2026.07.30 | ₩444,455 | ₩447,618 | ₩440,105 | ₩445,256 | +0.18% | 1731만 |
|---|
| 2026.07.29 | ₩445,016 | ₩456,331 | ₩440,890 | ₩448,031 | +0.68% | 2024.3만 |
|---|
| 2026.07.28 | ₩437,410 | ₩447,298 | ₩433,060 | ₩443,815 | +1.46% | 2098.7만 |
|---|
| 2026.07.27 | ₩433,327 | ₩440,480 | ₩432,886 | ₩435,768 | +0.56% | 2142만 |
|---|
| 2026.07.24 | ₩424,733 | ₩432,312 | ₩423,666 | ₩425,787 | +0.25% | 2163.1만 |
|---|
| 2026.07.23 | ₩429,177 | ₩432,940 | ₩420,183 | ₩424,787 | -1.02% | 4675.2만 |
|---|
| 2026.07.22 | ₩463,270 | ₩466,299 | ₩455,878 | ₩456,238 | -1.52% | 2327.4만 |
|---|
| 2026.07.21 | ₩467,780 | ₩468,020 | ₩461,709 | ₩461,949 | -1.25% | 1742만 |
|---|
| 2026.07.20 | ₩467,260 | ₩479,696 | ₩467,040 | ₩468,861 | +0.34% | 1320.3만 |
|---|
| 2026.07.17 | ₩461,389 | ₩464,591 | ₩455,190 | ₩461,856 | +0.10% | 2202.4만 |
|---|
| 2026.07.16 | ₩496,616 | ₩499,525 | ₩469,261 | ₩472,117 | -4.93% | 2360.4만 |
|---|
| 2026.07.15 | ₩475,053 | ₩496,576 | ₩474,599 | ₩494,001 | +3.99% | 2025.8만 |
|---|
| 2026.07.14 | ₩465,485 | ₩477,548 | ₩465,485 | ₩476,814 | +2.43% | 1125.3만 |
|---|
| 2026.07.13 | ₩472,357 | ₩474,706 | ₩466,793 | ₩467,927 | -0.94% | 1058.4만 |
|---|
| 2026.07.10 | ₩473,644 | ₩474,612 | ₩467,967 | ₩473,745 | +0.02% | 1161.9만 |
|---|
| 2026.07.09 | ₩468,481 | ₩476,013 | ₩465,245 | ₩475,360 | +1.47% | 1721.7만 |
|---|
| 2026.07.08 | ₩483,326 | ₩487,022 | ₩473,305 | ₩478,655 | -0.97% | 1471만 |
|---|
| 2026.07.07 | ₩490,031 | ₩494,908 | ₩483,606 | ₩485,207 | -0.98% | 1644.4만 |
|---|
| 2026.07.06 | ₩477,968 | ₩487,956 | ₩472,624 | ₩486,915 | +1.87% | 2265.3만 |
|---|
| 2026.07.02 | ₩475,239 | ₩481,698 | ₩467,460 | ₩475,279 | +0.01% | 1553.3만 |
|---|
| 2026.07.01 | ₩473,191 | ₩479,790 | ₩471,343 | ₩477,561 | +0.92% | 1954.7만 |
|---|
| 2026.06.30 | ₩468,314 | ₩474,225 | ₩464,511 | ₩471,476 | +0.68% | 2127.8만 |
|---|
| 2026.06.29 | ₩453,622 | ₩469,662 | ₩452,101 | ₩468,741 | +3.33% | 2556.6만 |
|---|
| 2026.06.26 | ₩454,997 | ₩459,187 | ₩445,269 | ₩446,604 | -1.84% | 8248.5만 |
|---|
| 2026.06.25 | ₩449,579 | ₩457,946 | ₩448,218 | ₩456,611 | +1.56% | 2768.8만 |
|---|
| 2026.06.24 | ₩465,325 | ₩470,809 | ₩455,691 | ₩460,414 | -1.06% | 2389.8만 |
|---|
| 2026.06.23 | ₩453,829 | ₩465,325 | ₩453,309 | ₩461,802 | +1.76% | 2182.1만 |
|---|
| 2026.06.22 | ₩476,554 | ₩477,975 | ₩454,944 | ₩465,405 | -2.34% | 3221.1만 |
|---|
| 2026.06.18 | ₩485,568 | ₩492,386 | ₩475,851 | ₩490,331 | +0.98% | 2933.9만 |
|---|
| 2026.06.17 | ₩489,784 | ₩493,921 | ₩480,684 | ₩483,179 | -1.35% | 1600.4만 |
|---|
| 2026.06.16 | ₩490,338 | ₩498,524 | ₩487,476 | ₩495,188 | +0.99% | 1649.3만 |
|---|
| 2026.06.15 | ₩488,370 | ₩494,588 | ₩486,582 | ₩489,864 | +0.31% | 1726.9만 |
|---|
| 2026.06.12 | ₩481,845 | ₩486,746 | ₩471,490 | ₩477,922 | -0.81% | 1763.7만 |
|---|
| 2026.06.11 | ₩471,103 | ₩477,721 | ₩458,533 | ₩475,787 | +0.99% | 2877.2만 |
|---|
| 2026.06.10 | ₩481,778 | ₩488,797 | ₩470,783 | ₩471,463 | -2.14% | 1987.9만 |
|---|
| 2026.06.09 | ₩486,895 | ₩493,310 | ₩473,331 | ₩483,433 | -0.71% | 1987.4만 |
|---|
| 2026.06.08 | ₩483,693 | ₩484,887 | ₩477,561 | ₩481,938 | -0.36% | 1873.9만 |
|---|
| 2026.06.05 | ₩484,887 | ₩492,653 | ₩482,552 | ₩488,063 | +0.65% | 2341.2만 |
|---|
| 2026.06.04 | ₩474,292 | ₩493,534 | ₩473,438 | ₩492,746 | +3.89% | 3774.6만 |
|---|
| 2026.06.03 | ₩478,155 | ₩483,713 | ₩472,878 | ₩474,612 | -0.74% | 4303.1만 |
|---|
| 2026.06.02 | ₩484,593 | ₩493,440 | ₩473,705 | ₩478,228 | -1.31% | 3464.9만 |
|---|
| 2026.06.01 | ₩497,157 | ₩499,859 | ₩493,334 | ₩497,163 | +0.00% | 1909.2만 |
|---|
| 2026.05.29 | ₩508,699 | ₩509,266 | ₩499,458 | ₩502,301 | -1.26% | 4801.9만 |
|---|
| 2026.05.28 | ₩512,215 | ₩520,408 | ₩508,732 | ₩515,231 | +0.59% | 2079.5만 |
|---|
| 2026.05.27 | ₩510,754 | ₩520,041 | ₩509,733 | ₩513,509 | +0.54% | 1689.3만 |
|---|
| 2026.05.26 | ₩508,392 | ₩514,257 | ₩505,917 | ₩513,523 | +1.01% | 1615.1만 |
|---|
| 2026.05.22 | ₩511,414 | ₩513,563 | ₩504,743 | ₩506,237 | -1.01% | 1338.3만 |
|---|
| 2026.05.21 | ₩509,747 | ₩518,647 | ₩506,371 | ₩511,695 | +0.38% | 1683.8만 |
|---|
| 2026.05.20 | ₩513,790 | ₩521,342 | ₩507,064 | ₩513,603 | -0.04% | 1648.8만 |
|---|
| 2026.05.19 | ₩524,812 | ₩524,896 | ₩511,068 | ₩513,603 | -2.14% | 2555.9만 |
|---|
| 2026.05.18 | ₩523,244 | ₩539,717 | ₩521,609 | ₩524,558 | +0.25% | 1859.3만 |
|---|
| 2026.05.15 | ₩524,698 | ₩528,254 | ₩520,088 | ₩524,838 | +0.03% | 1580.2만 |
|---|
| 2026.05.14 | ₩525,466 | ₩532,556 | ₩524,048 | ₩529,976 | +0.86% | 1380.5만 |
|---|
| 2026.05.13 | ₩509,606 | ₩533,659 | ₩509,173 | ₩532,471 | +4.49% | 1816만 |
|---|
| 2026.05.12 | ₩513,736 | ₩515,658 | ₩506,691 | ₩512,162 | -0.31% | 1710.4만 |
|---|
| 2026.05.11 | ₩521,329 | ₩526,186 | ₩515,378 | ₩516,098 | -1.00% | 1631.5만 |
|---|
| 2026.05.08 | ₩526,106 | ₩531,577 | ₩525,305 | ₩529,816 | +0.71% | 1376.3만 |
|---|
| 2026.05.07 | ₩529,829 | ₩530,223 | ₩520,822 | ₩527,480 | -0.44% | 1515.4만 |
|---|
| 2026.05.06 | ₩519,861 | ₩528,922 | ₩516,539 | ₩527,267 | +1.42% | 2309.7만 |
|---|
| 2026.05.05 | ₩509,560 | ₩519,020 | ₩507,531 | ₩512,762 | +0.63% | 1543.3만 |
|---|
| 2026.05.04 | ₩510,160 | ₩512,642 | ₩502,754 | ₩506,584 | -0.70% | 1827.5만 |
|---|
| 2026.05.01 | ₩504,369 | ₩511,588 | ₩500,739 | ₩511,361 | +1.39% | 2804.8만 |
|---|
| 2026.04.30 | ₩495,395 | ₩510,574 | ₩484,500 | ₩509,653 | +2.88% | 4457.1만 |
|---|
| 2026.04.29 | ₩461,002 | ₩471,570 | ₩456,932 | ₩463,444 | +0.53% | 2223.2만 |
|---|
| 2026.04.28 | ₩462,923 | ₩466,900 | ₩459,400 | ₩463,697 | +0.17% | 1850.2만 |
|---|
| 2026.04.27 | ₩458,867 | ₩468,234 | ₩454,770 | ₩465,058 | +1.35% | 1744.3만 |
|---|
| 2026.04.24 | ₩450,647 | ₩458,613 | ₩445,750 | ₩456,785 | +1.36% | 1826.1만 |
|---|
| 2026.04.23 | ₩453,122 | ₩453,903 | ₩447,097 | ₩450,687 | -0.54% | 1344.2만 |
|---|
| 2026.04.22 | ₩446,864 | ₩451,060 | ₩444,295 | ₩450,660 | +0.85% | 1295.4만 |
|---|
| 2026.04.21 | ₩447,798 | ₩449,913 | ₩439,852 | ₩440,973 | -1.52% | 1462.4만 |
|---|
| 2026.04.20 | ₩451,768 | ₩452,568 | ₩446,524 | ₩447,551 | -0.93% | 1289.7만 |
|---|
| 2026.04.17 | ₩446,257 | ₩453,669 | ₩444,736 | ₩452,889 | +1.49% | 1968.4만 |
|---|
| 2026.04.16 | ₩448,152 | ₩450,193 | ₩442,547 | ₩444,042 | -0.92% | 1395만 |
|---|
| 2026.04.15 | ₩441,093 | ₩447,017 | ₩438,557 | ₩446,310 | +1.18% | 1510.4만 |
|---|
| 2026.04.14 | ₩429,757 | ₩441,199 | ₩428,536 | ₩441,119 | +2.64% | 1855.8만 |
|---|
| 2026.04.13 | ₩420,890 | ₩426,241 | ₩418,582 | ₩425,947 | +1.20% | 1221.3만 |
|---|
| 2026.04.10 | ₩424,633 | ₩426,334 | ₩419,716 | ₩421,290 | -0.79% | 1199.8만 |
|---|
| 2026.04.09 | ₩417,914 | ₩423,572 | ₩412,951 | ₩422,158 | +1.02% | 1460.7만 |
|---|
| 2026.04.08 | ₩424,106 | ₩426,188 | ₩417,267 | ₩419,983 | -0.97% | 2088.8만 |
|---|
| 2026.04.07 | ₩400,501 | ₩405,785 | ₩394,209 | ₩405,558 | +1.26% | 1731.8만 |
|---|
| 2026.04.06 | ₩393,242 | ₩398,212 | ₩392,028 | ₩397,192 | +1.00% | 1012.2만 |
|---|
| 2026.04.02 | ₩385,622 | ₩394,843 | ₩383,728 | ₩392,922 | +1.89% | 1343.3만 |
|---|
| 2026.04.01 | ₩386,944 | ₩397,625 | ₩386,263 | ₩393,509 | +1.70% | 2440.4만 |
|---|
| 2026.03.31 | ₩370,344 | ₩383,034 | ₩369,303 | ₩382,780 | +3.36% | 3162.5만 |
|---|
| 2026.03.30 | ₩367,542 | ₩368,636 | ₩362,331 | ₩364,473 | -0.84% | 2275.2만 |
|---|
| 2026.03.27 | ₩370,157 | ₩372,412 | ₩364,926 | ₩365,300 | -1.31% | 2570.3만 |
|---|
| 2026.03.26 | ₩381,886 | ₩382,320 | ₩372,359 | ₩374,614 | -1.90% | 2928.1만 |
|---|
| 2026.03.25 | ₩389,839 | ₩393,188 | ₩383,461 | ₩386,423 | -0.88% | 2234.3만 |
|---|
| 2026.03.24 | ₩395,257 | ₩396,444 | ₩385,442 | ₩385,903 | -2.37% | 2741.1만 |
|---|
| 2026.03.23 | ₩401,021 | ₩404,811 | ₩397,685 | ₩399,006 | -0.50% | 2220.4만 |
|---|
| 2026.03.20 | ₩405,745 | ₩406,145 | ₩395,977 | ₩398,699 | -1.74% | 3476.4만 |
|---|
| 2026.03.19 | ₩404,597 | ₩409,228 | ₩401,648 | ₩407,960 | +0.83% | 1540만 |
|---|
| 2026.03.18 | ₩410,862 | ₩414,659 | ₩407,713 | ₩408,721 | -0.52% | 1384.8만 |
|---|
| 2026.03.17 | ₩406,546 | ₩413,725 | ₩406,119 | ₩412,871 | +1.56% | 1442.4만 |
|---|
| 2026.03.16 | ₩405,118 | ₩407,747 | ₩402,729 | ₩406,212 | +0.27% | 1482.2만 |
|---|
| 2026.03.13 | ₩409,194 | ₩410,002 | ₩400,020 | ₩402,262 | -1.69% | 1685.8만 |
|---|
| 2026.03.12 | ₩408,600 | ₩411,843 | ₩401,435 | ₩404,597 | -0.98% | 1561만 |
|---|
| 2026.03.11 | ₩408,721 | ₩415,084 | ₩408,107 | ₩411,549 | +0.69% | 1337.7만 |
|---|
| 2026.03.10 | ₩408,153 | ₩412,524 | ₩407,400 | ₩409,561 | +0.34% | 1438.6만 |
|---|
| 2026.03.09 | ₩392,488 | ₩408,987 | ₩392,214 | ₩408,334 | +4.04% | 1963.3만 |
|---|
| 2026.03.06 | ₩395,073 | ₩400,754 | ₩393,976 | ₩398,046 | +0.75% | 1759.8만 |
|---|
| 2026.03.05 | ₩404,584 | ₩404,811 | ₩397,739 | ₩401,528 | -0.76% | 2264.4만 |
|---|
| 2026.03.04 | ₩403,897 | ₩407,600 | ₩401,381 | ₩404,918 | +0.25% | 2001.6만 |
|---|
| 2026.03.03 | ₩398,206 | ₩405,571 | ₩395,909 | ₩405,064 | +1.72% | 2036.1만 |
|---|
| 2026.03.02 | ₩404,270 | ₩411,176 | ₩401,728 | ₩408,801 | +1.12% | 2185.4만 |
|---|
| 2026.02.27 | ₩405,571 | ₩416,433 | ₩405,106 | ₩415,566 | +2.46% | 3338.9만 |
|---|
| 2026.02.26 | ₩417,401 | ₩417,661 | ₩403,530 | ₩409,855 | -1.81% | 2238만 |
|---|
| 2026.02.25 | ₩416,487 | ₩418,542 | ₩412,804 | ₩417,701 | +0.29% | 2020.9만 |
|---|
| 2026.02.24 | ₩414,512 | ₩416,820 | ₩408,440 | ₩414,885 | +0.09% | 1504.1만 |
|---|
| 2026.02.23 | ₩425,854 | ₩426,274 | ₩413,644 | ₩415,913 | -2.33% | 1764.1만 |
|---|
| 2026.02.20 | ₩406,719 | ₩422,678 | ₩406,212 | ₩420,196 | +3.31% | 3366.3만 |
|---|
| 2026.02.19 | ₩403,677 | ₩408,360 | ₩401,208 | ₩405,064 | +0.34% | 1344.9만 |
|---|
| 2026.02.18 | ₩403,559 | ₩408,200 | ₩402,956 | ₩405,571 | +0.50% | 1584.8만 |
|---|
| 2026.02.17 | ₩401,168 | ₩406,839 | ₩396,177 | ₩404,077 | +0.73% | 2375.1만 |
|---|
| 2026.02.13 | ₩410,969 | ₩412,177 | ₩405,518 | ₩408,347 | -0.64% | 2023.6만 |
|---|
| 2026.02.12 | ₩416,794 | ₩422,305 | ₩411,189 | ₩412,817 | -0.95% | 2819.4만 |
|---|
| 2026.02.11 | ₩425,614 | ₩428,396 | ₩413,831 | ₩415,433 | -2.39% | 2400.8만 |
|---|
| 2026.02.10 | ₩428,216 | ₩429,177 | ₩419,876 | ₩425,174 | -0.71% | 2528.2만 |
|---|
| 2026.02.09 | ₩428,656 | ₩437,330 | ₩423,933 | ₩432,873 | +0.98% | 2610.3만 |
|---|
| 2026.02.06 | ₩436,809 | ₩441,199 | ₩427,202 | ₩431,138 | -1.30% | 3387.7만 |
|---|
| 2026.02.05 | ₩417,928 | ₩443,874 | ₩409,548 | ₩442,120 | +5.79% | 5184.2만 |
|---|
| 2026.02.04 | ₩458,700 | ₩459,360 | ₩439,505 | ₩444,802 | -3.03% | 3699.1만 |
|---|
| 2026.02.03 | ₩465,051 | ₩467,233 | ₩451,808 | ₩454,623 | -2.24% | 2578.7만 |
|---|
| 2026.02.02 | ₩449,086 | ₩460,581 | ₩448,365 | ₩460,228 | +2.48% | 2277.5만 |
|---|
| 2026.01.30 | ₩446,297 | ₩454,076 | ₩443,868 | ₩451,728 | +1.22% | 2174만 |
|---|
| 2026.01.29 | ₩454,156 | ₩456,745 | ₩435,969 | ₩451,901 | -0.50% | 2454.8만 |
|---|
| 2026.01.28 | ₩449,166 | ₩450,527 | ₩443,188 | ₩448,725 | -0.10% | 1753.9만 |
|---|
| 2026.01.27 | ₩447,858 | ₩451,307 | ₩445,349 | ₩447,017 | -0.19% | 1608.1만 |
|---|
| 2026.01.26 | ₩437,944 | ₩448,819 | ₩436,996 | ₩445,136 | +1.64% | 1850.3만 |
|---|
| 2026.01.23 | ₩443,888 | ₩445,723 | ₩437,637 | ₩438,250 | -1.27% | 1911.1만 |
|---|
| 2026.01.22 | ₩446,037 | ₩447,298 | ₩438,851 | ₩441,466 | -1.02% | 1990.2만 |
|---|
| 2026.01.21 | ₩428,463 | ₩443,982 | ₩426,388 | ₩438,184 | +2.27% | 2279.2만 |
|---|
| 2026.01.20 | ₩428,656 | ₩437,797 | ₩428,189 | ₩429,884 | +0.29% | 2717만 |
|---|
| 2026.01.16 | ₩446,931 | ₩447,338 | ₩437,904 | ₩440,799 | -1.37% | 2186.9만 |
|---|
| 2026.01.15 | ₩451,094 | ₩451,194 | ₩442,067 | ₩444,562 | -1.45% | 1642.5만 |
|---|
| 2026.01.14 | ₩446,997 | ₩449,726 | ₩441,867 | ₩448,765 | +0.40% | 1783.9만 |
|---|
| 2026.01.13 | ₩447,391 | ₩455,290 | ₩446,150 | ₩448,925 | +0.34% | 2461.7만 |
|---|
| 2026.01.12 | ₩435,675 | ₩446,270 | ₩434,354 | ₩443,988 | +1.91% | 2389.4만 |
|---|
| 2026.01.09 | ₩436,996 | ₩442,320 | ₩435,341 | ₩439,198 | +0.50% | 1791.8만 |
|---|
| 2026.01.08 | ₩439,365 | ₩441,066 | ₩429,657 | ₩435,021 | -0.99% | 2179만 |
|---|
| 2026.01.07 | ₩419,756 | ₩435,628 | ₩419,663 | ₩430,244 | +2.50% | 2468.2만 |
|---|
| 2026.01.06 | ₩423,412 | ₩429,083 | ₩416,780 | ₩419,729 | -0.87% | 1899만 |
|---|
| 2026.01.05 | ₩423,926 | ₩426,001 | ₩420,662 | ₩423,425 | -0.12% | 1993.4만 |
|---|
| 2026.01.02 | ₩423,786 | ₩430,890 | ₩414,525 | ₩420,757 | -0.71% | 2204.4만 |
|---|
| 2025.12.31 | ₩418,155 | ₩420,850 | ₩416,593 | ₩418,728 | +0.14% | 1082.2만 |
|---|
| 2025.12.30 | ₩418,208 | ₩423,933 | ₩417,995 | ₩419,729 | +0.36% | 1105.3만 |
|---|
| 2025.12.29 | ₩417,421 | ₩420,290 | ₩416,193 | ₩419,516 | +0.50% | 1231.8만 |
|---|
| 2025.12.26 | ₩421,557 | ₩422,411 | ₩418,622 | ₩420,276 | -0.30% | 673.1만 |
|---|
| 2025.12.24 | ₩421,864 | ₩422,051 | ₩418,088 | ₩421,224 | -0.15% | 613.8만 |
|---|
| 2025.12.23 | ₩415,172 | ₩422,064 | ₩414,659 | ₩421,237 | +1.46% | 1396.1만 |
|---|
| 2025.12.22 | ₩415,292 | ₩415,926 | ₩409,108 | ₩415,433 | +0.03% | 1409.1만 |
|---|
| 2025.12.19 | ₩404,677 | ₩412,310 | ₩403,436 | ₩411,803 | +1.76% | 4523.4만 |
|---|
| 2025.12.18 | ₩404,397 | ₩407,333 | ₩401,155 | ₩405,318 | +0.23% | 2104.1만 |
|---|
| 2025.12.17 | ₩412,337 | ₩412,584 | ₩396,911 | ₩397,725 | -3.54% | 2912만 |
|---|
| 2025.12.16 | ₩408,320 | ₩416,120 | ₩405,425 | ₩410,629 | +0.57% | 2128.5만 |
|---|
| 2025.12.15 | ₩417,161 | ₩417,261 | ₩407,973 | ₩412,750 | -1.06% | 2202.9만 |
|---|
| 2025.12.12 | ₩420,056 | ₩421,851 | ₩409,601 | ₩414,352 | -1.36% | 2126.5만 |
|---|
| 2025.12.11 | ₩428,469 | ₩429,657 | ₩413,498 | ₩418,595 | -2.30% | 2591.2만 |
|---|
| 2025.12.10 | ₩422,491 | ₩429,497 | ₩420,863 | ₩428,336 | +1.38% | 2276.5만 |
|---|
| 2025.12.09 | ₩417,794 | ₩425,279 | ₩417,154 | ₩423,999 | +1.49% | 1415.1만 |
|---|
| 2025.12.08 | ₩428,376 | ₩428,643 | ₩416,206 | ₩419,596 | -2.05% | 2200.7만 |
|---|
| 2025.12.05 | ₩427,002 | ₩432,112 | ₩426,975 | ₩429,790 | +0.65% | 1572만 |
|---|
| 2025.12.04 | ₩431,065 | ₩431,137 | ₩421,117 | ₩424,853 | -1.44% | 2083.2만 |
|---|
| 2025.12.03 | ₩421,704 | ₩429,724 | ₩419,369 | ₩427,829 | +1.45% | 3228.5만 |
|---|
| 2025.12.02 | ₩422,865 | ₩425,133 | ₩419,289 | ₩421,691 | -0.28% | 2466.8만 |
|---|
| 2025.12.01 | ₩423,632 | ₩426,508 | ₩418,969 | ₩420,490 | -0.74% | 2852.1만 |
|---|
| 2025.11.28 | ₩431,579 | ₩436,182 | ₩422,918 | ₩427,162 | -1.02% | 1969.6만 |
|---|
| 2025.11.26 | ₩428,042 | ₩433,660 | ₩423,265 | ₩427,375 | -0.16% | 2984만 |
|---|
| 2025.11.25 | ₩436,075 | ₩438,571 | ₩424,087 | ₩431,859 | -0.97% | 5089.9만 |
|---|
| 2025.11.24 | ₩415,006 | ₩426,735 | ₩412,857 | ₩424,960 | +2.40% | 5531.2만 |
|---|
| 2025.11.21 | ₩396,137 | ₩405,598 | ₩392,788 | ₩399,847 | +0.94% | 4367.1만 |
|---|
| 2025.11.20 | ₩406,639 | ₩409,508 | ₩385,863 | ₩386,944 | -4.84% | 3480.1만 |
|---|
| 2025.11.19 | ₩383,881 | ₩405,985 | ₩383,861 | ₩390,960 | +1.84% | 4312.4만 |
|---|
| 2025.11.18 | ₩384,949 | ₩386,216 | ₩372,305 | ₩380,245 | -1.22% | 2970.2만 |
|---|
| 2025.11.17 | ₩382,166 | ₩393,002 | ₩379,271 | ₩381,099 | -0.28% | 3428.6만 |
|---|
| 2025.11.14 | ₩362,811 | ₩372,492 | ₩362,164 | ₩369,597 | +1.87% | 1833.1만 |
|---|
| 2025.11.13 | ₩377,610 | ₩378,310 | ₩370,958 | ₩372,452 | -1.37% | 1806만 |
|---|
| 2025.11.12 | ₩389,752 | ₩390,119 | ₩379,471 | ₩383,541 | -1.59% | 1699.9만 |
|---|
| 2025.11.11 | ₩384,568 | ₩390,093 | ₩384,141 | ₩389,292 | +1.23% | 1415.7만 |
|---|
| 2025.11.10 | ₩380,652 | ₩388,918 | ₩378,350 | ₩387,757 | +1.87% | 1950.8만 |
|---|
| 2025.11.07 | ₩379,244 | ₩379,631 | ₩367,942 | ₩373,226 | -1.59% | 2199.1만 |
|---|
| 2025.11.06 | ₩381,279 | ₩385,382 | ₩375,788 | ₩380,752 | -0.14% | 2310.4만 |
|---|
| 2025.11.05 | ₩372,799 | ₩382,567 | ₩370,798 | ₩379,965 | +1.92% | 2006.3만 |
|---|
| 2025.11.04 | ₩369,710 | ₩376,074 | ₩369,443 | ₩371,038 | +0.36% | 1812.4만 |
|---|
| 2025.11.03 | ₩376,856 | ₩381,553 | ₩374,120 | ₩379,124 | +0.60% | 1969.2만 |
|---|
| 2025.10.31 | ₩377,903 | ₩382,013 | ₩370,321 | ₩376,055 | -0.49% | 2993.3만 |
|---|
| 2025.10.30 | ₩389,265 | ₩389,546 | ₩374,227 | ₩376,162 | -3.37% | 4857만 |
|---|
| 2025.10.29 | ₩358,428 | ₩368,249 | ₩358,188 | ₩367,181 | +2.44% | 2628.8만 |
|---|
| 2025.10.28 | ₩360,549 | ₩362,124 | ₩356,506 | ₩358,188 | -0.66% | 2010.1만 |
|---|
| 2025.10.27 | ₩354,091 | ₩361,350 | ₩353,531 | ₩360,189 | +1.72% | 2298.8만 |
|---|
| 2025.10.24 | ₩343,336 | ₩350,288 | ₩341,735 | ₩347,619 | +1.25% | 1840.6만 |
|---|
| 2025.10.23 | ₩338,532 | ₩341,414 | ₩337,289 | ₩338,572 | +0.01% | 1324.1만 |
|---|
| 2025.10.22 | ₩340,280 | ₩343,176 | ₩334,197 | ₩336,971 | -0.97% | 1965만 |
|---|
| 2025.10.21 | ₩340,600 | ₩340,774 | ₩326,483 | ₩335,383 | -1.53% | 2783.6만 |
|---|
| 2025.10.20 | ₩340,574 | ₩344,110 | ₩339,733 | ₩342,962 | +0.70% | 1372.7만 |
|---|
| 2025.10.17 | ₩335,396 | ₩340,107 | ₩331,714 | ₩338,652 | +0.97% | 1765.4만 |
|---|
| 2025.10.16 | ₩336,884 | ₩343,710 | ₩334,489 | ₩336,104 | -0.23% | 1894.6만 |
|---|
| 2025.10.15 | ₩331,040 | ₩337,278 | ₩329,312 | ₩335,877 | +1.46% | 1604.8만 |
|---|
| 2025.10.14 | ₩322,593 | ₩330,960 | ₩321,823 | ₩328,511 | +1.83% | 1770.5만 |
|---|
| 2025.10.13 | ₩321,626 | ₩326,910 | ₩321,252 | ₩326,443 | +1.50% | 1246.5만 |
|---|
| 2025.10.10 | ₩323,133 | ₩326,710 | ₩315,828 | ₩316,902 | -1.93% | 2244.9만 |
|---|