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 | ₩465,467 | ₩469,560 | ₩463,969 | ₩465,280 | -0.04% | 1113만 |
| 2026.10.07 | — | — | — | ₩458,579 | — | — |
| 2026.10.05 | ₩453,938 | ₩461,441 | ₩453,630 | ₩459,890 | +1.31% | 1310.6만 |
| 2026.10.02 | — | — | — | ₩455,235 | — | — |
| 2026.09.30 | — | — | — | ₩455,757 | — | — |
| 2026.09.28 | ₩451,557 | ₩454,914 | ₩450,219 | ₩453,643 | +0.46% | 1382.1만 |
| 2026.09.25 | ₩453,329 | ₩459,582 | ₩451,972 | ₩456,212 | +0.64% | 1385.9만 |
| 2026.09.24 | ₩445,404 | ₩453,844 | ₩445,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩453,443 |
| +1.80% |
| 1596.5만 |
| 2026.09.22 | ₩472,824 | ₩481,491 | ₩472,088 | ₩464,678 | -1.72% | 690.1만 |
|---|
| 2026.09.21 | ₩463,046 | ₩472,556 | ₩461,187 | ₩469,306 | +1.35% | 1822.1만 |
|---|
| 2026.09.18 | ₩469,774 | ₩475,004 | ₩459,943 | ₩460,666 | -1.94% | 3410.9만 |
|---|
| 2026.09.16 | — | — | — | ₩453,911 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩456,680 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩462,404 | — | — |
|---|
| 2026.09.11 | ₩445,043 | ₩454,700 | ₩444,802 | ₩448,681 | +0.82% | 1579.3만 |
|---|
| 2026.09.10 | ₩436,148 | ₩442,582 | ₩435,574 | ₩441,913 | +1.32% | 1641.9만 |
|---|
| 2026.09.09 | ₩440,214 | ₩440,509 | ₩435,546 | ₩439,225 | -0.22% | 1932.7만 |
|---|
| 2026.09.08 | ₩444,053 | ₩450,059 | ₩441,913 | ₩448,588 | +1.02% | 1415만 |
|---|
| 2026.09.04 | ₩453,670 | ₩455,008 | ₩446,407 | ₩448,494 | -1.14% | 1270.1만 |
|---|
| 2026.09.03 | ₩450,099 | ₩455,904 | ₩449,831 | ₩453,536 | +0.76% | 1285.8만 |
|---|
| 2026.09.02 | ₩442,421 | ₩450,099 | ₩440,749 | ₩446,447 | +0.91% | 1299.6만 |
|---|
| 2026.09.01 | ₩444,401 | ₩446,675 | ₩440,442 | ₩444,107 | -0.07% | 1631.3만 |
|---|
| 2026.08.31 | ₩454,794 | ₩455,610 | ₩445,979 | ₩448,628 | -1.36% | 2320.2만 |
|---|
| 2026.08.28 | ₩451,570 | ₩462,030 | ₩451,129 | ₩458,619 | +1.56% | 1784.2만 |
|---|
| 2026.08.27 | ₩449,818 | ₩453,175 | ₩448,614 | ₩451,704 | +0.42% | 1790만 |
|---|
| 2026.08.26 | ₩459,020 | ₩459,035 | ₩450,768 | ₩453,563 | -1.19% | 1617.6만 |
|---|
| 2026.08.25 | ₩462,752 | ₩463,729 | ₩457,636 | ₩459,234 | -0.76% | 1403.1만 |
|---|
| 2026.08.24 | ₩455,757 | ₩465,574 | ₩454,259 | ₩460,906 | +1.13% | 1645.1만 |
|---|
| 2026.08.21 | ₩455,142 | ₩459,168 | ₩451,838 | ₩457,108 | +0.43% | 1536.4만 |
|---|
| 2026.08.20 | ₩454,352 | ₩455,837 | ₩449,644 | ₩452,359 | -0.44% | 1418.8만 |
|---|
| 2026.08.19 | ₩454,513 | ₩459,529 | ₩452,159 | ₩457,041 | +0.56% | 1336.1만 |
|---|
| 2026.08.18 | ₩454,627 | ₩457,964 | ₩451,450 | ₩456,479 | +0.41% | 1425.4만 |
|---|
| 2026.08.17 | ₩460,197 | ₩461,522 | ₩454,192 | ₩456,706 | -0.76% | 1260.6만 |
|---|
| 2026.08.14 | ₩460,465 | ₩465,548 | ₩457,536 | ₩459,502 | -0.21% | 1094.7만 |
|---|
| 2026.08.13 | ₩460,880 | ₩462,565 | ₩457,977 | ₩460,037 | -0.18% | 1499.8만 |
|---|
| 2026.08.12 | ₩461,896 | ₩462,124 | ₩454,526 | ₩457,937 | -0.86% | 1560.9만 |
|---|
| 2026.08.11 | ₩473,493 | ₩474,830 | ₩458,205 | ₩458,780 | -3.11% | 1839만 |
|---|
| 2026.08.10 | ₩473,814 | ₩476,074 | ₩470,109 | ₩475,954 | +0.45% | 1279만 |
|---|
| 2026.08.07 | ₩475,205 | ₩478,241 | ₩471,914 | ₩472,784 | -0.51% | 1451.7만 |
|---|
| 2026.08.06 | ₩479,902 | ₩484,140 | ₩475,940 | ₩476,997 | -0.61% | 1651.3만 |
|---|
| 2026.08.05 | ₩508,269 | ₩510,690 | ₩475,044 | ₩481,692 | -5.23% | 2943.6만 |
|---|
| 2026.08.04 | ₩490,239 | ₩505,151 | ₩489,757 | ₩502,049 | +2.41% | 1998.3만 |
|---|
| 2026.08.03 | ₩488,607 | ₩503,053 | ₩485,878 | ₩498,197 | +1.96% | 2716.5만 |
|---|
| 2026.07.31 | ₩454,861 | ₩480,020 | ₩453,643 | ₩477,037 | +4.88% | 3051.5만 |
|---|
| 2026.07.30 | ₩445,511 | ₩448,681 | ₩441,151 | ₩446,314 | +0.18% | 1731만 |
|---|
| 2026.07.29 | ₩446,073 | ₩457,415 | ₩441,937 | ₩449,096 | +0.68% | 2024.3만 |
|---|
| 2026.07.28 | ₩438,449 | ₩448,360 | ₩434,088 | ₩444,869 | +1.46% | 2098.7만 |
|---|
| 2026.07.27 | ₩434,356 | ₩441,527 | ₩433,915 | ₩436,804 | +0.56% | 2142만 |
|---|
| 2026.07.24 | ₩425,742 | ₩433,339 | ₩424,672 | ₩426,799 | +0.25% | 2163.1만 |
|---|
| 2026.07.23 | ₩430,196 | ₩433,968 | ₩421,181 | ₩425,796 | -1.02% | 4675.2만 |
|---|
| 2026.07.22 | ₩464,371 | ₩467,407 | ₩456,961 | ₩457,322 | -1.52% | 2327.4만 |
|---|
| 2026.07.21 | ₩468,892 | ₩469,132 | ₩462,806 | ₩463,046 | -1.25% | 1742만 |
|---|
| 2026.07.20 | ₩468,370 | ₩480,836 | ₩468,149 | ₩469,975 | +0.34% | 1320.3만 |
|---|
| 2026.07.17 | ₩462,485 | ₩465,695 | ₩456,272 | ₩462,953 | +0.10% | 2202.4만 |
|---|
| 2026.07.16 | ₩497,796 | ₩500,712 | ₩470,376 | ₩473,239 | -4.93% | 2360.4만 |
|---|
| 2026.07.15 | ₩476,181 | ₩497,756 | ₩475,726 | ₩495,174 | +3.99% | 2025.8만 |
|---|
| 2026.07.14 | ₩466,591 | ₩478,682 | ₩466,591 | ₩477,947 | +2.43% | 1125.3만 |
|---|
| 2026.07.13 | ₩473,479 | ₩475,833 | ₩467,902 | ₩469,039 | -0.94% | 1058.4만 |
|---|
| 2026.07.10 | ₩474,769 | ₩475,740 | ₩469,079 | ₩474,870 | +0.02% | 1161.9만 |
|---|
| 2026.07.09 | ₩469,594 | ₩477,144 | ₩466,350 | ₩476,489 | +1.47% | 1721.7만 |
|---|
| 2026.07.08 | ₩484,474 | ₩488,179 | ₩474,429 | ₩479,793 | -0.97% | 1471만 |
|---|
| 2026.07.07 | ₩491,195 | ₩496,084 | ₩484,755 | ₩486,360 | -0.98% | 1644.4만 |
|---|
| 2026.07.06 | ₩479,104 | ₩489,115 | ₩473,747 | ₩488,072 | +1.87% | 2265.3만 |
|---|
| 2026.07.02 | ₩476,368 | ₩482,842 | ₩468,571 | ₩476,409 | +0.01% | 1553.3만 |
|---|
| 2026.07.01 | ₩474,315 | ₩480,929 | ₩472,463 | ₩478,696 | +0.92% | 1954.7만 |
|---|
| 2026.06.30 | ₩469,427 | ₩475,352 | ₩465,615 | ₩472,597 | +0.68% | 2127.8만 |
|---|
| 2026.06.29 | ₩454,700 | ₩470,777 | ₩453,175 | ₩469,855 | +3.33% | 2556.6만 |
|---|
| 2026.06.26 | ₩456,078 | ₩460,278 | ₩446,327 | ₩447,665 | -1.84% | 8248.5만 |
|---|
| 2026.06.25 | ₩450,647 | ₩459,034 | ₩449,283 | ₩457,696 | +1.56% | 2768.8만 |
|---|
| 2026.06.24 | ₩466,430 | ₩471,928 | ₩456,773 | ₩461,508 | -1.06% | 2389.8만 |
|---|
| 2026.06.23 | ₩454,907 | ₩466,430 | ₩454,386 | ₩462,899 | +1.76% | 2182.1만 |
|---|
| 2026.06.22 | ₩477,686 | ₩479,110 | ₩456,024 | ₩466,511 | -2.34% | 3221.1만 |
|---|
| 2026.06.18 | ₩486,721 | ₩493,556 | ₩476,981 | ₩491,496 | +0.98% | 2933.9만 |
|---|
| 2026.06.17 | ₩490,948 | ₩495,094 | ₩481,826 | ₩484,327 | -1.35% | 1600.4만 |
|---|
| 2026.06.16 | ₩491,503 | ₩499,709 | ₩488,634 | ₩496,365 | +0.99% | 1649.3만 |
|---|
| 2026.06.15 | ₩489,530 | ₩495,763 | ₩487,738 | ₩491,028 | +0.31% | 1726.9만 |
|---|
| 2026.06.12 | ₩482,989 | ₩487,902 | ₩472,610 | ₩479,057 | -0.81% | 1763.7만 |
|---|
| 2026.06.11 | ₩472,222 | ₩478,856 | ₩459,622 | ₩476,917 | +0.99% | 2877.2만 |
|---|
| 2026.06.10 | ₩482,922 | ₩489,958 | ₩471,901 | ₩472,583 | -2.14% | 1987.9만 |
|---|
| 2026.06.09 | ₩488,052 | ₩494,482 | ₩474,456 | ₩484,581 | -0.71% | 1987.4만 |
|---|
| 2026.06.08 | ₩484,842 | ₩486,039 | ₩478,696 | ₩483,083 | -0.36% | 1873.9만 |
|---|
| 2026.06.05 | ₩486,039 | ₩493,823 | ₩483,698 | ₩489,222 | +0.65% | 2341.2만 |
|---|
| 2026.06.04 | ₩475,419 | ₩494,706 | ₩474,563 | ₩493,917 | +3.89% | 3774.6만 |
|---|
| 2026.06.03 | ₩479,291 | ₩484,862 | ₩474,001 | ₩475,740 | -0.74% | 4303.1만 |
|---|
| 2026.06.02 | ₩485,745 | ₩494,613 | ₩474,830 | ₩479,365 | -1.31% | 3464.9만 |
|---|
| 2026.06.01 | ₩498,338 | ₩501,046 | ₩494,506 | ₩498,344 | +0.00% | 1909.2만 |
|---|
| 2026.05.29 | ₩509,908 | ₩510,476 | ₩500,645 | ₩503,494 | -1.26% | 4801.9만 |
|---|
| 2026.05.28 | ₩513,432 | ₩521,645 | ₩509,941 | ₩516,455 | +0.59% | 2079.5만 |
|---|
| 2026.05.27 | ₩511,967 | ₩521,277 | ₩510,944 | ₩514,729 | +0.54% | 1689.3만 |
|---|
| 2026.05.26 | ₩509,600 | ₩515,478 | ₩507,119 | ₩514,743 | +1.01% | 1615.1만 |
|---|
| 2026.05.22 | ₩512,629 | ₩514,783 | ₩505,942 | ₩507,440 | -1.01% | 1338.3만 |
|---|
| 2026.05.21 | ₩510,957 | ₩519,879 | ₩507,573 | ₩512,910 | +0.38% | 1683.8만 |
|---|
| 2026.05.20 | ₩515,010 | ₩522,581 | ₩508,269 | ₩514,823 | -0.04% | 1648.8만 |
|---|
| 2026.05.19 | ₩526,058 | ₩526,143 | ₩512,282 | ₩514,823 | -2.14% | 2555.9만 |
|---|
| 2026.05.18 | ₩524,487 | ₩540,999 | ₩522,848 | ₩525,804 | +0.25% | 1859.3만 |
|---|
| 2026.05.15 | ₩525,945 | ₩529,509 | ₩521,324 | ₩526,085 | +0.03% | 1580.2만 |
|---|
| 2026.05.14 | ₩526,714 | ₩533,822 | ₩525,293 | ₩531,235 | +0.86% | 1380.5만 |
|---|
| 2026.05.13 | ₩510,817 | ₩534,926 | ₩510,382 | ₩533,736 | +4.49% | 1816만 |
|---|
| 2026.05.12 | ₩514,957 | ₩516,883 | ₩507,894 | ₩513,378 | -0.31% | 1710.4만 |
|---|
| 2026.05.11 | ₩522,567 | ₩527,436 | ₩516,602 | ₩517,324 | -1.00% | 1631.5만 |
|---|
| 2026.05.08 | ₩527,356 | ₩532,840 | ₩526,553 | ₩531,074 | +0.71% | 1376.3만 |
|---|
| 2026.05.07 | ₩531,088 | ₩531,482 | ₩522,059 | ₩528,733 | -0.44% | 1515.4만 |
|---|
| 2026.05.06 | ₩521,096 | ₩530,178 | ₩517,766 | ₩528,520 | +1.42% | 2309.7만 |
|---|
| 2026.05.05 | ₩510,770 | ₩520,253 | ₩508,737 | ₩513,980 | +0.63% | 1543.3만 |
|---|
| 2026.05.04 | ₩511,372 | ₩513,860 | ₩503,949 | ₩507,788 | -0.70% | 1827.5만 |
|---|
| 2026.05.01 | ₩505,567 | ₩512,803 | ₩501,929 | ₩512,576 | +1.39% | 2804.8만 |
|---|
| 2026.04.30 | ₩496,572 | ₩511,787 | ₩485,651 | ₩510,864 | +2.88% | 4457.1만 |
|---|
| 2026.04.29 | ₩462,097 | ₩472,690 | ₩458,017 | ₩464,544 | +0.53% | 2223.2만 |
|---|
| 2026.04.28 | ₩464,023 | ₩468,009 | ₩460,492 | ₩464,799 | +0.17% | 1850.2만 |
|---|
| 2026.04.27 | ₩459,957 | ₩469,346 | ₩455,850 | ₩466,163 | +1.35% | 1744.3만 |
|---|
| 2026.04.24 | ₩451,717 | ₩459,703 | ₩446,809 | ₩457,870 | +1.36% | 1826.1만 |
|---|
| 2026.04.23 | ₩454,199 | ₩454,981 | ₩448,159 | ₩451,758 | -0.54% | 1344.2만 |
|---|
| 2026.04.22 | ₩447,925 | ₩452,132 | ₩445,351 | ₩451,731 | +0.85% | 1295.4만 |
|---|
| 2026.04.21 | ₩448,862 | ₩450,982 | ₩440,897 | ₩442,020 | -1.52% | 1462.4만 |
|---|
| 2026.04.20 | ₩452,841 | ₩453,643 | ₩447,584 | ₩448,614 | -0.93% | 1289.7만 |
|---|
| 2026.04.17 | ₩447,317 | ₩454,747 | ₩445,792 | ₩453,964 | +1.49% | 1968.4만 |
|---|
| 2026.04.16 | ₩449,216 | ₩451,263 | ₩443,598 | ₩445,096 | -0.92% | 1395만 |
|---|
| 2026.04.15 | ₩442,141 | ₩448,079 | ₩439,599 | ₩447,370 | +1.18% | 1510.4만 |
|---|
| 2026.04.14 | ₩430,778 | ₩442,248 | ₩429,554 | ₩442,167 | +2.64% | 1855.8만 |
|---|
| 2026.04.13 | ₩421,890 | ₩427,254 | ₩419,576 | ₩426,959 | +1.20% | 1221.3만 |
|---|
| 2026.04.10 | ₩425,642 | ₩427,347 | ₩420,713 | ₩422,291 | -0.79% | 1199.8만 |
|---|
| 2026.04.09 | ₩418,907 | ₩424,578 | ₩413,932 | ₩423,161 | +1.02% | 1460.7만 |
|---|
| 2026.04.08 | ₩425,113 | ₩427,200 | ₩418,259 | ₩420,980 | -0.97% | 2088.8만 |
|---|
| 2026.04.07 | ₩401,452 | ₩406,749 | ₩395,146 | ₩406,522 | +1.26% | 1731.8만 |
|---|
| 2026.04.06 | ₩394,176 | ₩399,158 | ₩392,959 | ₩398,135 | +1.00% | 1012.2만 |
|---|
| 2026.04.02 | ₩386,539 | ₩395,781 | ₩384,639 | ₩393,855 | +1.89% | 1343.3만 |
|---|
| 2026.04.01 | ₩387,863 | ₩398,570 | ₩387,181 | ₩394,443 | +1.70% | 2440.4만 |
|---|
| 2026.03.31 | ₩371,224 | ₩383,944 | ₩370,180 | ₩383,690 | +3.36% | 3162.5만 |
|---|
| 2026.03.30 | ₩368,415 | ₩369,512 | ₩363,192 | ₩365,338 | -0.84% | 2275.2만 |
|---|
| 2026.03.27 | ₩371,036 | ₩373,297 | ₩365,793 | ₩366,168 | -1.31% | 2570.3만 |
|---|
| 2026.03.26 | ₩382,793 | ₩383,228 | ₩373,243 | ₩375,504 | -1.90% | 2928.1만 |
|---|
| 2026.03.25 | ₩390,765 | ₩394,122 | ₩384,372 | ₩387,341 | -0.88% | 2234.3만 |
|---|
| 2026.03.24 | ₩396,196 | ₩397,386 | ₩386,358 | ₩386,819 | -2.37% | 2741.1만 |
|---|
| 2026.03.23 | ₩401,974 | ₩405,773 | ₩398,630 | ₩399,954 | -0.50% | 2220.4만 |
|---|
| 2026.03.20 | ₩406,709 | ₩407,110 | ₩396,918 | ₩399,647 | -1.74% | 3476.4만 |
|---|
| 2026.03.19 | ₩405,559 | ₩410,200 | ₩402,603 | ₩408,929 | +0.83% | 1540만 |
|---|
| 2026.03.18 | ₩411,838 | ₩415,644 | ₩408,682 | ₩409,692 | -0.52% | 1384.8만 |
|---|
| 2026.03.17 | ₩407,511 | ₩414,707 | ₩407,083 | ₩413,851 | +1.56% | 1442.4만 |
|---|
| 2026.03.16 | ₩406,080 | ₩408,715 | ₩403,686 | ₩407,177 | +0.27% | 1482.2만 |
|---|
| 2026.03.13 | ₩410,166 | ₩410,976 | ₩400,971 | ₩403,218 | -1.69% | 1685.8만 |
|---|
| 2026.03.12 | ₩409,571 | ₩412,821 | ₩402,389 | ₩405,559 | -0.98% | 1561만 |
|---|
| 2026.03.11 | ₩409,692 | ₩416,070 | ₩409,076 | ₩412,527 | +0.69% | 1337.7만 |
|---|
| 2026.03.10 | ₩409,123 | ₩413,504 | ₩408,367 | ₩410,534 | +0.34% | 1438.6만 |
|---|
| 2026.03.09 | ₩393,420 | ₩409,959 | ₩393,146 | ₩409,304 | +4.04% | 1963.3만 |
|---|
| 2026.03.06 | ₩396,011 | ₩401,706 | ₩394,912 | ₩398,991 | +0.75% | 1759.8만 |
|---|
| 2026.03.05 | ₩405,545 | ₩405,773 | ₩398,684 | ₩402,482 | -0.76% | 2264.4만 |
|---|
| 2026.03.04 | ₩404,856 | ₩408,568 | ₩402,335 | ₩405,880 | +0.25% | 2001.6만 |
|---|
| 2026.03.03 | ₩399,152 | ₩406,535 | ₩396,850 | ₩406,027 | +1.72% | 2036.1만 |
|---|
| 2026.03.02 | ₩405,231 | ₩412,153 | ₩402,683 | ₩409,772 | +1.12% | 2185.4만 |
|---|
| 2026.02.27 | ₩406,535 | ₩417,423 | ₩406,068 | ₩416,553 | +2.46% | 3338.9만 |
|---|
| 2026.02.26 | ₩418,392 | ₩418,653 | ₩404,489 | ₩410,828 | -1.81% | 2238만 |
|---|
| 2026.02.25 | ₩417,476 | ₩419,536 | ₩413,784 | ₩418,693 | +0.29% | 2020.9만 |
|---|
| 2026.02.24 | ₩415,497 | ₩417,810 | ₩409,411 | ₩415,871 | +0.09% | 1504.1만 |
|---|
| 2026.02.23 | ₩426,866 | ₩427,287 | ₩414,627 | ₩416,901 | -2.33% | 1764.1만 |
|---|
| 2026.02.20 | ₩407,685 | ₩423,682 | ₩407,177 | ₩421,194 | +3.31% | 3366.3만 |
|---|
| 2026.02.19 | ₩404,636 | ₩409,330 | ₩402,161 | ₩406,027 | +0.34% | 1344.9만 |
|---|
| 2026.02.18 | ₩404,518 | ₩409,170 | ₩403,913 | ₩406,535 | +0.50% | 1584.8만 |
|---|
| 2026.02.17 | ₩402,121 | ₩407,806 | ₩397,119 | ₩405,037 | +0.73% | 2375.1만 |
|---|
| 2026.02.13 | ₩411,945 | ₩413,156 | ₩406,481 | ₩409,317 | -0.64% | 2023.6만 |
|---|
| 2026.02.12 | ₩417,784 | ₩423,308 | ₩412,166 | ₩413,798 | -0.95% | 2819.4만 |
|---|
| 2026.02.11 | ₩426,625 | ₩429,414 | ₩414,814 | ₩416,419 | -2.39% | 2400.8만 |
|---|
| 2026.02.10 | ₩429,233 | ₩430,196 | ₩420,873 | ₩426,184 | -0.71% | 2528.2만 |
|---|
| 2026.02.09 | ₩429,675 | ₩438,369 | ₩424,940 | ₩433,901 | +0.98% | 2610.3만 |
|---|
| 2026.02.06 | ₩437,847 | ₩442,248 | ₩428,217 | ₩432,162 | -1.30% | 3387.7만 |
|---|
| 2026.02.05 | ₩418,921 | ₩444,928 | ₩410,521 | ₩443,170 | +5.79% | 5184.2만 |
|---|
| 2026.02.04 | ₩459,790 | ₩460,452 | ₩440,549 | ₩445,859 | -3.03% | 3699.1만 |
|---|
| 2026.02.03 | ₩466,156 | ₩468,343 | ₩452,881 | ₩455,703 | -2.24% | 2578.7만 |
|---|
| 2026.02.02 | ₩450,152 | ₩461,675 | ₩449,430 | ₩461,321 | +2.48% | 2277.5만 |
|---|
| 2026.01.30 | ₩447,357 | ₩455,155 | ₩444,923 | ₩452,801 | +1.22% | 2174만 |
|---|
| 2026.01.29 | ₩455,235 | ₩457,830 | ₩437,004 | ₩452,975 | -0.50% | 2454.8만 |
|---|
| 2026.01.28 | ₩450,233 | ₩451,597 | ₩444,240 | ₩449,791 | -0.10% | 1753.9만 |
|---|
| 2026.01.27 | ₩448,922 | ₩452,379 | ₩446,407 | ₩448,079 | -0.19% | 1608.1만 |
|---|
| 2026.01.26 | ₩438,984 | ₩449,885 | ₩438,034 | ₩446,193 | +1.64% | 1850.3만 |
|---|
| 2026.01.23 | ₩444,943 | ₩446,782 | ₩438,676 | ₩439,292 | -1.27% | 1911.1만 |
|---|
| 2026.01.22 | ₩447,096 | ₩448,360 | ₩439,893 | ₩442,515 | -1.02% | 1990.2만 |
|---|
| 2026.01.21 | ₩429,481 | ₩445,036 | ₩427,401 | ₩439,225 | +2.27% | 2279.2만 |
|---|
| 2026.01.20 | ₩429,675 | ₩438,837 | ₩429,206 | ₩430,905 | +0.29% | 2717만 |
|---|
| 2026.01.16 | ₩447,992 | ₩448,400 | ₩438,944 | ₩441,846 | -1.37% | 2186.9만 |
|---|
| 2026.01.15 | ₩452,165 | ₩452,266 | ₩443,117 | ₩445,618 | -1.45% | 1642.5만 |
|---|
| 2026.01.14 | ₩448,059 | ₩450,794 | ₩442,916 | ₩449,831 | +0.40% | 1783.9만 |
|---|
| 2026.01.13 | ₩448,454 | ₩456,372 | ₩447,210 | ₩449,992 | +0.34% | 2461.7만 |
|---|
| 2026.01.12 | ₩436,710 | ₩447,330 | ₩435,386 | ₩445,043 | +1.91% | 2389.4만 |
|---|
| 2026.01.09 | ₩438,034 | ₩443,371 | ₩436,376 | ₩440,241 | +0.50% | 1791.8만 |
|---|
| 2026.01.08 | ₩440,408 | ₩442,114 | ₩430,678 | ₩436,055 | -0.99% | 2179만 |
|---|
| 2026.01.07 | ₩420,753 | ₩436,663 | ₩420,659 | ₩431,266 | +2.50% | 2468.2만 |
|---|
| 2026.01.06 | ₩424,418 | ₩430,103 | ₩417,770 | ₩420,726 | -0.87% | 1899만 |
|---|
| 2026.01.05 | ₩424,933 | ₩427,013 | ₩421,661 | ₩424,431 | -0.12% | 1993.4만 |
|---|
| 2026.01.02 | ₩424,792 | ₩431,914 | ₩415,510 | ₩421,756 | -0.71% | 2204.4만 |
|---|
| 2025.12.31 | ₩419,148 | ₩421,850 | ₩417,583 | ₩419,723 | +0.14% | 1082.2만 |
|---|
| 2025.12.30 | ₩419,202 | ₩424,940 | ₩418,988 | ₩420,726 | +0.36% | 1105.3만 |
|---|
| 2025.12.29 | ₩418,412 | ₩421,288 | ₩417,182 | ₩420,512 | +0.50% | 1231.8만 |
|---|
| 2025.12.26 | ₩422,559 | ₩423,415 | ₩419,616 | ₩421,275 | -0.30% | 673.1만 |
|---|
| 2025.12.24 | ₩422,866 | ₩423,054 | ₩419,081 | ₩422,224 | -0.15% | 613.8만 |
|---|
| 2025.12.23 | ₩416,159 | ₩423,067 | ₩415,644 | ₩422,238 | +1.46% | 1396.1만 |
|---|
| 2025.12.22 | ₩416,279 | ₩416,914 | ₩410,079 | ₩416,419 | +0.03% | 1409.1만 |
|---|
| 2025.12.19 | ₩405,639 | ₩413,290 | ₩404,395 | ₩412,781 | +1.76% | 4523.4만 |
|---|
| 2025.12.18 | ₩405,358 | ₩408,301 | ₩402,108 | ₩406,281 | +0.23% | 2104.1만 |
|---|
| 2025.12.17 | ₩413,316 | ₩413,564 | ₩397,854 | ₩398,670 | -3.54% | 2912만 |
|---|
| 2025.12.16 | ₩409,290 | ₩417,108 | ₩406,388 | ₩411,604 | +0.57% | 2128.5만 |
|---|
| 2025.12.15 | ₩418,152 | ₩418,252 | ₩408,943 | ₩413,731 | -1.06% | 2202.9만 |
|---|
| 2025.12.12 | ₩421,054 | ₩422,853 | ₩410,574 | ₩415,336 | -1.36% | 2126.5만 |
|---|
| 2025.12.11 | ₩429,487 | ₩430,678 | ₩414,480 | ₩419,589 | -2.30% | 2591.2만 |
|---|
| 2025.12.10 | ₩423,495 | ₩430,517 | ₩421,863 | ₩429,354 | +1.38% | 2276.5만 |
|---|
| 2025.12.09 | ₩418,787 | ₩426,289 | ₩418,145 | ₩425,007 | +1.49% | 1415.1만 |
|---|
| 2025.12.08 | ₩429,394 | ₩429,661 | ₩417,195 | ₩420,593 | -2.05% | 2200.7만 |
|---|
| 2025.12.05 | ₩428,016 | ₩433,139 | ₩427,989 | ₩430,811 | +0.65% | 1572만 |
|---|
| 2025.12.04 | ₩432,089 | ₩432,161 | ₩422,117 | ₩425,863 | -1.44% | 2083.2만 |
|---|
| 2025.12.03 | ₩422,706 | ₩430,745 | ₩420,365 | ₩428,845 | +1.45% | 3228.5만 |
|---|
| 2025.12.02 | ₩423,870 | ₩426,143 | ₩420,285 | ₩422,693 | -0.28% | 2466.8만 |
|---|
| 2025.12.01 | ₩424,639 | ₩427,521 | ₩419,964 | ₩421,489 | -0.74% | 2852.1만 |
|---|
| 2025.11.28 | ₩432,604 | ₩437,218 | ₩423,923 | ₩428,176 | -1.02% | 1969.6만 |
|---|
| 2025.11.26 | ₩429,059 | ₩434,690 | ₩424,271 | ₩428,391 | -0.16% | 2984만 |
|---|
| 2025.11.25 | ₩437,111 | ₩439,613 | ₩425,095 | ₩432,885 | -0.97% | 5089.9만 |
|---|
| 2025.11.24 | ₩415,991 | ₩427,748 | ₩413,838 | ₩425,970 | +2.40% | 5531.2만 |
|---|
| 2025.11.21 | ₩397,078 | ₩406,562 | ₩393,721 | ₩400,797 | +0.94% | 4367.1만 |
|---|
| 2025.11.20 | ₩407,605 | ₩410,481 | ₩386,779 | ₩387,863 | -4.84% | 3480.1만 |
|---|
| 2025.11.19 | ₩384,793 | ₩406,950 | ₩384,773 | ₩391,889 | +1.84% | 4312.4만 |
|---|
| 2025.11.18 | ₩385,863 | ₩387,134 | ₩373,190 | ₩381,148 | -1.22% | 2970.2만 |
|---|
| 2025.11.17 | ₩383,074 | ₩393,935 | ₩380,172 | ₩382,004 | -0.28% | 3428.6만 |
|---|
| 2025.11.14 | ₩363,673 | ₩373,377 | ₩363,024 | ₩370,475 | +1.87% | 1833.1만 |
|---|
| 2025.11.13 | ₩378,507 | ₩379,209 | ₩371,839 | ₩373,337 | -1.37% | 1806만 |
|---|
| 2025.11.12 | ₩390,678 | ₩391,046 | ₩380,372 | ₩384,452 | -1.59% | 1699.9만 |
|---|
| 2025.11.11 | ₩385,482 | ₩391,019 | ₩385,054 | ₩390,217 | +1.23% | 1415.7만 |
|---|
| 2025.11.10 | ₩381,556 | ₩389,842 | ₩379,249 | ₩388,679 | +1.87% | 1950.8만 |
|---|
| 2025.11.07 | ₩380,145 | ₩380,533 | ₩368,816 | ₩374,113 | -1.59% | 2199.1만 |
|---|
| 2025.11.06 | ₩382,185 | ₩386,298 | ₩376,681 | ₩381,657 | -0.14% | 2310.4만 |
|---|
| 2025.11.05 | ₩373,685 | ₩383,476 | ₩371,678 | ₩380,867 | +1.92% | 2006.3만 |
|---|
| 2025.11.04 | ₩370,588 | ₩376,967 | ₩370,321 | ₩371,919 | +0.36% | 1812.4만 |
|---|
| 2025.11.03 | ₩377,751 | ₩382,459 | ₩375,009 | ₩380,025 | +0.60% | 1969.2만 |
|---|
| 2025.10.31 | ₩378,801 | ₩382,921 | ₩371,201 | ₩376,948 | -0.49% | 2993.3만 |
|---|
| 2025.10.30 | ₩390,190 | ₩390,471 | ₩375,116 | ₩377,055 | -3.37% | 4857만 |
|---|
| 2025.10.29 | ₩359,279 | ₩369,124 | ₩359,039 | ₩368,054 | +2.44% | 2628.8만 |
|---|
| 2025.10.28 | ₩361,406 | ₩362,984 | ₩357,353 | ₩359,039 | -0.66% | 2010.1만 |
|---|
| 2025.10.27 | ₩354,932 | ₩362,209 | ₩354,371 | ₩361,045 | +1.72% | 2298.8만 |
|---|
| 2025.10.24 | ₩344,152 | ₩351,120 | ₩342,547 | ₩348,445 | +1.25% | 1840.6만 |
|---|
| 2025.10.23 | ₩339,336 | ₩342,226 | ₩338,090 | ₩339,377 | +0.01% | 1324.1만 |
|---|
| 2025.10.22 | ₩341,089 | ₩343,991 | ₩334,991 | ₩337,771 | -0.97% | 1965만 |
|---|
| 2025.10.21 | ₩341,410 | ₩341,584 | ₩327,258 | ₩336,180 | -1.53% | 2783.6만 |
|---|
| 2025.10.20 | ₩341,383 | ₩344,927 | ₩340,540 | ₩343,777 | +0.70% | 1372.7만 |
|---|
| 2025.10.17 | ₩336,193 | ₩340,915 | ₩332,502 | ₩339,457 | +0.97% | 1765.4만 |
|---|
| 2025.10.16 | ₩337,685 | ₩344,526 | ₩335,284 | ₩336,902 | -0.23% | 1894.6만 |
|---|
| 2025.10.15 | ₩331,826 | ₩338,079 | ₩330,094 | ₩336,675 | +1.46% | 1604.8만 |
|---|
| 2025.10.14 | ₩323,359 | ₩331,746 | ₩322,588 | ₩329,291 | +1.83% | 1770.5만 |
|---|
| 2025.10.13 | ₩322,390 | ₩327,686 | ₩322,015 | ₩327,218 | +1.50% | 1246.5만 |
|---|
| 2025.10.10 | ₩323,901 | ₩327,486 | ₩316,578 | ₩317,655 | -1.93% | 2244.9만 |
|---|
| 2025.10.09 | ₩327,780 | ₩328,442 | ₩320,584 | ₩323,968 | -1.16% | 1937.6만 |
|---|
| 2025.10.08 | ₩329,305 | ₩330,723 | ₩327,820 | ₩328,315 | -0.30% | 1413.7만 |
|---|
| 2025.10.07 | ₩332,956 | ₩336,461 | ₩330,121 | ₩330,549 | -0.72% | 1381.1만 |
|---|
| 2025.10.06 | ₩328,743 | ₩337,330 | ₩328,623 | ₩336,407 | +2.33% | 1830.9만 |
|---|
| 2025.10.03 | ₩328,007 | ₩330,533 | ₩324,316 | ₩329,639 | +0.50% | 1994.1만 |
|---|
| 2025.10.02 | ₩328,556 | ₩331,224 | ₩325,165 | ₩329,612 | +0.32% | 2065.8만 |
|---|
| 2025.10.01 | ₩322,590 | ₩330,575 | ₩319,942 | ₩328,422 | +1.81% | 2396.8만 |
|---|
| 2025.09.30 | ₩325,105 | ₩325,928 | ₩320,438 | ₩325,760 | +0.20% | 2254.1만 |
|---|
| 2025.09.29 | ₩332,080 | ₩336,592 | ₩325,292 | ₩326,844 | -1.58% | 2315.7만 |
|---|
| 2025.09.26 | ₩331,425 | ₩334,548 | ₩329,893 | ₩330,616 | -0.24% | 1659.5만 |
|---|
| 2025.09.25 | ₩327,486 | ₩330,796 | ₩323,219 | ₩329,800 | +0.71% | 1738만 |
|---|
| 2025.09.24 | ₩337,263 | ₩338,347 | ₩330,669 | ₩331,485 | -1.71% | 1695.9만 |
|---|
| 2025.09.23 | ₩339,276 | ₩340,768 | ₩335,845 | ₩337,517 | -0.52% | 1752.1만 |
|---|
| 2025.09.22 | ₩340,781 | ₩342,827 | ₩335,471 | ₩338,240 | -0.75% | 2007.9만 |
|---|
| 2025.09.19 | ₩338,935 | ₩343,349 | ₩337,154 | ₩341,396 | +0.73% | 4161.7만 |
|---|
| 2025.09.18 | ₩336,875 | ₩339,925 | ₩334,535 | ₩337,504 | +0.19% | 2116.6만 |
|---|
| 2025.09.17 | ₩336,340 | ₩336,996 | ₩329,813 | ₩334,187 | -0.64% | 2049.1만 |
|---|
| 2025.09.16 | ₩337,504 | ₩338,708 | ₩334,006 | ₩336,287 | -0.36% | 2449.4만 |
|---|
| 2025.09.15 | ₩327,887 | ₩338,066 | ₩327,673 | ₩336,742 | +2.70% | 2993.5만 |
|---|
| 2025.09.12 | ₩322,082 | ₩324,253 | ₩319,006 | ₩322,858 | +0.24% | 1453.7만 |
|---|
| 2025.09.11 | ₩321,199 | ₩324,450 | ₩316,438 | ₩322,055 | +0.27% | 2130.9만 |
|---|
| 2025.09.10 | ₩320,009 | ₩323,794 | ₩318,484 | ₩320,423 | +0.13% | 1999만 |
|---|
| 2025.09.09 | ₩313,241 | ₩321,801 | ₩312,157 | ₩320,932 | +2.46% | 2285.5만 |
|---|
| 2025.09.08 | ₩315,381 | ₩318,872 | ₩312,626 | ₩313,201 | -0.69% | 2312.9만 |
|---|
| 2025.09.05 | ₩311,194 | ₩315,836 | ₩310,820 | ₩314,552 | +1.08% | 2612.8만 |
|---|
| 2025.09.04 | ₩307,844 | ₩311,342 | ₩303,303 | ₩311,194 | +1.09% | 3219.6만 |
|---|
| 2025.09.03 | ₩302,928 | ₩310,044 | ₩301,109 | ₩309,108 | +2.04% | 7225만 |
|---|
| 2025.09.02 | ₩279,535 | ₩284,054 | ₩276,819 | ₩283,547 | +1.44% | 2890만 |
|---|
| 2025.08.29 | ₩282,584 | ₩288,028 | ₩282,183 | ₩285,607 | +1.07% | 2468.2만 |
|---|