티커911

알파벳 Class C 과거 주가

Alphabet Inc. - Class C Capital Stock · GOOG · NASDAQ

주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.

시장 데이터를 불러오는 중

알파벳 Class C 과거 주가·일별 시세 (GOOG) · 티커911

전체 종목

알파벳 Class C 과거 주가

Alphabet Inc. - Class C Capital Stock · GOOG · NASDAQ

주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.

일간2026.07.24

+0.25%

시가: ₩426,293
고가: ₩433,900
저가: ₩425,221
종가: ₩427,351
거래량: 2163.1만

일간 종가

최근 1년

2025-08-292026-10-09

일간 가격

274개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩466,069	₩470,168	₩464,569	₩465,882	-0.04%	1113만
2026.10.07	—	—	—	₩459,172	—	—
2026.10.05	₩454,525	₩462,038	₩454,217	₩460,485	+1.31%	1310.6만
2026.10.02	—	—	—	₩455,824	—	—
2026.09.30	—	—	—	₩456,346	—	—
2026.09.28	₩452,141	₩455,503	₩450,802	₩454,230	+0.46%	1382.1만
2026.09.25	₩453,915	₩460,177	₩452,556	₩456,802	+0.64%	1385.9만
2026.09.24	₩445,980	₩454,431	₩445,726	₩454,029	+1.80%	1596.5만
2026.09.22	₩473,435	₩482,114	₩472,699	₩465,279	-1.72%	690.1만
2026.09.21	₩463,645	₩473,168	₩461,784	₩469,913	+1.35%	1822.1만
2026.09.18	₩470,382	₩475,619	₩460,538	₩461,261	-1.94%	3410.9만
2026.09.16	—	—	—	₩454,498	—	—
2026.09.15	—	—	—	₩457,270	—	—
2026.09.14	—	—	—	₩463,002	—	—
2026.09.11	₩445,619	₩455,288	₩445,378	₩449,261	+0.82%	1579.3만
2026.09.10	₩436,712	₩443,154	₩436,138	₩442,485	+1.32%	1641.9만
2026.09.09	₩440,784	₩441,078	₩436,110	₩439,793	-0.22%	1932.7만
2026.09.08	₩444,628	₩450,641	₩442,485	₩449,168	+1.02%	1415만
2026.09.04	₩454,257	₩455,596	₩446,985	₩449,074	-1.14%	1270.1만
2026.09.03	₩450,681	₩456,494	₩450,413	₩454,123	+0.76%	1285.8만
2026.09.02	₩442,994	₩450,681	₩441,320	₩447,025	+0.91%	1299.6만
2026.09.01	₩444,976	₩447,253	₩441,012	₩444,681	-0.07%	1631.3만
2026.08.31	₩455,382	₩456,199	₩446,556	₩449,208	-1.36%	2320.2만
2026.08.28	₩452,154	₩462,627	₩451,712	₩459,212	+1.56%	1784.2만
2026.08.27	₩450,400	₩453,761	₩449,195	₩452,288	+0.42%	1790만
2026.08.26	₩459,614	₩459,629	₩451,351	₩454,150	-1.19%	1617.6만
2026.08.25	₩463,351	₩464,328	₩458,228	₩459,828	-0.76%	1403.1만
2026.08.24	₩456,346	₩466,177	₩454,846	₩461,502	+1.13%	1645.1만
2026.08.21	₩455,730	₩459,761	₩452,422	₩457,699	+0.43%	1536.4만
2026.08.20	₩454,940	₩456,427	₩450,226	₩452,945	-0.44%	1418.8만
2026.08.19	₩455,101	₩460,123	₩452,744	₩457,632	+0.56%	1336.1만
2026.08.18	₩455,215	₩458,556	₩452,034	₩457,069	+0.41%	1425.4만
2026.08.17	₩460,793	₩462,119	₩454,779	₩457,297	-0.76%	1260.6만
2026.08.14	₩461,061	₩466,150	₩458,128	₩460,096	-0.21%	1094.7만
2026.08.13	₩461,476	₩463,163	₩458,569	₩460,632	-0.18%	1499.8만
2026.08.12	₩462,494	₩462,721	₩455,114	₩458,529	-0.86%	1560.9만
2026.08.11	₩474,105	₩475,444	₩458,797	₩459,373	-3.11%	1839만
2026.08.10	₩474,427	₩476,690	₩470,717	₩476,569	+0.45%	1279만
2026.08.07	₩475,819	₩478,860	₩472,525	₩473,395	-0.51%	1451.7만
2026.08.06	₩480,523	₩484,766	₩476,556	₩477,614	-0.61%	1651.3만
2026.08.05	₩508,926	₩511,350	₩475,659	₩482,315	-5.23%	2943.6만
2026.08.04	₩490,873	₩505,805	₩490,391	₩502,699	+2.41%	1998.3만
2026.08.03	₩489,239	₩503,703	₩486,507	₩498,842	+1.96%	2716.5만
2026.07.31	₩455,449	₩480,641	₩454,230	₩477,654	+4.88%	3051.5만
2026.07.30	₩446,087	₩449,261	₩441,721	₩446,891	+0.18%	1731만
2026.07.29	₩446,650	₩458,007	₩442,509	₩449,677	+0.68%	2024.3만
2026.07.28	₩439,016	₩448,940	₩434,650	₩445,445	+1.46%	2098.7만
2026.07.27	₩434,918	₩442,098	₩434,476	₩437,369	+0.56%	2142만
2026.07.24	₩426,293	₩433,900	₩425,221	₩427,351	+0.25%	2163.1만
2026.07.23	₩430,753	₩434,529	₩421,726	₩426,346	-1.02%	4675.2만
2026.07.22	₩464,971	₩468,011	₩457,552	₩457,913	-1.52%	2327.4만
2026.07.21	₩469,498	₩469,739	₩463,404	₩463,645	-1.25%	1742만
2026.07.20	₩468,976	₩481,458	₩468,755	₩470,583	+0.34%	1320.3만
2026.07.17	₩463,083	₩466,297	₩456,862	₩463,552	+0.10%	2202.4만
2026.07.16	₩498,440	₩501,359	₩470,985	₩473,851	-4.93%	2360.4만
2026.07.15	₩476,797	₩498,400	₩476,342	₩495,815	+3.99%	2025.8만
2026.07.14	₩467,194	₩479,302	₩467,194	₩478,565	+2.43%	1125.3만
2026.07.13	₩474,092	₩476,449	₩468,507	₩469,645	-0.94%	1058.4만
2026.07.10	₩475,383	₩476,355	₩469,686	₩475,485	+0.02%	1161.9만
2026.07.09	₩470,201	₩477,761	₩466,953	₩477,105	+1.47%	1721.7만
2026.07.08	₩485,101	₩488,810	₩475,043	₩480,413	-0.97%	1471만
2026.07.07	₩491,830	₩496,726	₩485,382	₩486,989	-0.98%	1644.4만
2026.07.06	₩479,723	₩489,748	₩474,360	₩488,703	+1.87%	2265.3만
2026.07.02	₩476,985	₩483,467	₩469,177	₩477,025	+0.01%	1553.3만
2026.07.01	₩474,929	₩481,552	₩473,074	₩479,315	+0.92%	1954.7만
2026.06.30	₩470,034	₩475,967	₩466,217	₩473,208	+0.68%	2127.8만
2026.06.29	₩455,288	₩471,386	₩453,761	₩470,462	+3.33%	2556.6만
2026.06.26	₩456,668	₩460,873	₩446,904	₩448,244	-1.84%	8248.5만
2026.06.25	₩451,230	₩459,628	₩449,864	₩458,288	+1.56%	2768.8만
2026.06.24	₩467,034	₩472,538	₩457,364	₩462,105	-1.06%	2389.8만
2026.06.23	₩455,496	₩467,034	₩454,974	₩463,498	+1.76%	2182.1만
2026.06.22	₩478,304	₩479,730	₩456,614	₩467,114	-2.34%	3221.1만
2026.06.18	₩487,351	₩494,194	₩477,598	₩492,132	+0.98%	2933.9만
2026.06.17	₩491,583	₩495,734	₩482,449	₩484,953	-1.35%	1600.4만
2026.06.16	₩492,139	₩500,355	₩489,266	₩497,007	+0.99%	1649.3만
2026.06.15	₩490,163	₩496,404	₩488,368	₩491,663	+0.31%	1726.9만
2026.06.12	₩483,614	₩488,533	₩473,221	₩479,677	-0.81%	1763.7만
2026.06.11	₩472,833	₩479,476	₩460,217	₩477,534	+0.99%	2877.2만
2026.06.10	₩483,547	₩490,592	₩472,511	₩473,194	-2.14%	1987.9만
2026.06.09	₩488,683	₩495,121	₩475,069	₩485,208	-0.71%	1987.4만
2026.06.08	₩485,469	₩486,668	₩479,315	₩483,708	-0.36%	1873.9만
2026.06.05	₩486,668	₩494,462	₩484,324	₩489,855	+0.65%	2341.2만
2026.06.04	₩476,034	₩495,346	₩475,177	₩494,556	+3.89%	3774.6만
2026.06.03	₩479,911	₩485,489	₩474,614	₩476,355	-0.74%	4303.1만
2026.06.02	₩486,373	₩495,252	₩475,444	₩479,985	-1.31%	3464.9만
2026.06.01	₩498,982	₩501,694	₩495,145	₩498,989	+0.00%	1909.2만
2026.05.29	₩510,567	₩511,136	₩501,292	₩504,145	-1.26%	4801.9만
2026.05.28	₩514,096	₩522,319	₩510,601	₩517,123	+0.59%	2079.5만
2026.05.27	₩512,630	₩521,951	₩511,605	₩515,395	+0.54%	1689.3만
2026.05.26	₩510,259	₩516,145	₩507,775	₩515,409	+1.01%	1615.1만
2026.05.22	₩513,292	₩515,449	₩506,596	₩508,096	-1.01%	1338.3만
2026.05.21	₩511,618	₩520,551	₩508,230	₩513,574	+0.38%	1683.8만
2026.05.20	₩515,676	₩523,257	₩508,926	₩515,489	-0.04%	1648.8만
2026.05.19	₩526,739	₩526,823	₩512,944	₩515,489	-2.14%	2555.9만
2026.05.18	₩525,165	₩541,699	₩523,525	₩526,484	+0.25%	1859.3만
2026.05.15	₩526,625	₩530,194	₩521,998	₩526,766	+0.03%	1580.2만
2026.05.14	₩527,395	₩534,512	₩525,973	₩531,922	+0.86%	1380.5만
2026.05.13	₩511,478	₩535,618	₩511,042	₩534,426	+4.49%	1816만
2026.05.12	₩515,623	₩517,551	₩508,551	₩514,042	-0.31%	1710.4만
2026.05.11	₩523,243	₩528,118	₩517,270	₩517,993	-1.00%	1631.5만
2026.05.08	₩528,038	₩533,529	₩527,234	₩531,761	+0.71%	1376.3만
2026.05.07	₩531,775	₩532,170	₩522,734	₩529,417	-0.44%	1515.4만
2026.05.06	₩521,770	₩530,864	₩518,435	₩529,203	+1.42%	2309.7만
2026.05.05	₩511,431	₩520,926	₩509,395	₩514,645	+0.63%	1543.3만
2026.05.04	₩512,034	₩514,525	₩504,601	₩508,444	-0.70%	1827.5만
2026.05.01	₩506,221	₩513,467	₩502,578	₩513,239	+1.39%	2804.8만
2026.04.30	₩497,214	₩512,449	₩486,279	₩511,525	+2.88%	4457.1만
2026.04.29	₩462,694	₩473,302	₩458,610	₩465,145	+0.53%	2223.2만
2026.04.28	₩464,623	₩468,614	₩461,087	₩465,400	+0.17%	1850.2만
2026.04.27	₩460,552	₩469,953	₩456,440	₩466,766	+1.35%	1744.3만
2026.04.24	₩452,302	₩460,297	₩447,386	₩458,462	+1.36%	1826.1만
2026.04.23	₩454,786	₩455,569	₩448,739	₩452,342	-0.54%	1344.2만
2026.04.22	₩448,505	₩452,717	₩445,927	₩452,315	+0.85%	1295.4만
2026.04.21	₩449,442	₩451,565	₩441,467	₩442,592	-1.52%	1462.4만
2026.04.20	₩453,427	₩454,230	₩448,163	₩449,195	-0.93%	1289.7만
2026.04.17	₩447,895	₩455,335	₩446,369	₩454,552	+1.49%	1968.4만
2026.04.16	₩449,797	₩451,846	₩444,172	₩445,672	-0.92%	1395만
2026.04.15	₩442,712	₩448,659	₩440,168	₩447,949	+1.18%	1510.4만
2026.04.14	₩431,335	₩442,820	₩430,110	₩442,739	+2.64%	1855.8만
2026.04.13	₩422,436	₩427,806	₩420,119	₩427,512	+1.20%	1221.3만
2026.04.10	₩426,192	₩427,900	₩421,257	₩422,837	-0.79%	1199.8만
2026.04.09	₩419,449	₩425,128	₩414,467	₩423,708	+1.02%	1460.7만
2026.04.08	₩425,663	₩427,753	₩418,800	₩421,525	-0.97%	2088.8만
2026.04.07	₩401,972	₩407,275	₩395,657	₩407,047	+1.26%	1731.8만
2026.04.06	₩394,686	₩399,675	₩393,467	₩398,650	+1.00%	1012.2만
2026.04.02	₩387,039	₩396,293	₩385,137	₩394,364	+1.89%	1343.3만
2026.04.01	₩388,364	₩399,085	₩387,681	₩394,954	+1.70%	2440.4만
2026.03.31	₩371,704	₩384,440	₩370,659	₩384,186	+3.36%	3162.5만
2026.03.30	₩368,891	₩369,990	₩363,661	₩365,811	-0.84%	2275.2만
2026.03.27	₩371,516	₩373,780	₩366,266	₩366,641	-1.31%	2570.3만
2026.03.26	₩383,289	₩383,724	₩373,726	₩375,989	-1.90%	2928.1만
2026.03.25	₩391,271	₩394,632	₩384,869	₩387,842	-0.88%	2234.3만
2026.03.24	₩396,708	₩397,900	₩386,858	₩387,320	-2.37%	2741.1만
2026.03.23	₩402,494	₩406,297	₩399,146	₩400,471	-0.50%	2220.4만
2026.03.20	₩407,235	₩407,637	₩397,431	₩400,163	-1.74%	3476.4만
2026.03.19	₩406,083	₩410,730	₩403,123	₩409,458	+0.83%	1540만
2026.03.18	₩412,371	₩416,181	₩409,210	₩410,221	-0.52%	1384.8만
2026.03.17	₩408,038	₩415,244	₩407,610	₩414,387	+1.56%	1442.4만
2026.03.16	₩406,605	₩409,244	₩404,208	₩407,704	+0.27%	1482.2만
2026.03.13	₩410,697	₩411,507	₩401,489	₩403,739	-1.69%	1685.8만
2026.03.12	₩410,101	₩413,355	₩402,909	₩406,083	-0.98%	1561만
2026.03.11	₩410,221	₩416,608	₩409,605	₩413,061	+0.69%	1337.7만
2026.03.10	₩409,652	₩414,038	₩408,896	₩411,065	+0.34%	1438.6만
2026.03.09	₩393,929	₩410,489	₩393,655	₩409,833	+4.04%	1963.3만
2026.03.06	₩396,523	₩402,226	₩395,422	₩399,507	+0.75%	1759.8만
2026.03.05	₩406,070	₩406,297	₩399,199	₩403,003	-0.76%	2264.4만
2026.03.04	₩405,380	₩409,096	₩402,855	₩406,405	+0.25%	2001.6만
2026.03.03	₩399,668	₩407,061	₩397,363	₩406,552	+1.72%	2036.1만
2026.03.02	₩405,755	₩412,686	₩403,204	₩410,302	+1.12%	2185.4만
2026.02.27	₩407,061	₩417,962	₩406,593	₩417,092	+2.46%	3338.9만
2026.02.26	₩418,933	₩419,195	₩405,012	₩411,360	-1.81%	2238만
2026.02.25	₩418,016	₩420,079	₩414,320	₩419,235	+0.29%	2020.9만
2026.02.24	₩416,034	₩418,351	₩409,940	₩416,409	+0.09%	1504.1만
2026.02.23	₩427,418	₩427,840	₩415,163	₩417,440	-2.33%	1764.1만
2026.02.20	₩408,213	₩424,230	₩407,704	₩421,739	+3.31%	3366.3만
2026.02.19	₩405,159	₩409,860	₩402,681	₩406,552	+0.34%	1344.9만
2026.02.18	₩405,041	₩409,699	₩404,436	₩407,061	+0.50%	1584.8만
2026.02.17	₩402,641	₩408,333	₩397,632	₩405,561	+0.73%	2375.1만
2026.02.13	₩412,478	₩413,690	₩407,007	₩409,846	-0.64%	2023.6만
2026.02.12	₩418,324	₩423,855	₩412,699	₩414,333	-0.95%	2819.4만
2026.02.11	₩427,177	₩429,969	₩415,351	₩416,958	-2.39%	2400.8만
2026.02.10	₩429,788	₩430,753	₩421,418	₩426,735	-0.71%	2528.2만
2026.02.09	₩430,230	₩438,936	₩425,489	₩434,462	+0.98%	2610.3만
2026.02.06	₩438,413	₩442,820	₩428,770	₩432,721	-1.30%	3387.7만
2026.02.05	₩419,463	₩445,503	₩411,052	₩443,744	+5.79%	5184.2만
2026.02.04	₩460,384	₩461,047	₩441,119	₩446,436	-3.03%	3699.1만
2026.02.03	₩466,759	₩468,949	₩453,467	₩456,293	-2.24%	2578.7만
2026.02.02	₩450,735	₩462,273	₩450,011	₩461,918	+2.48%	2277.5만
2026.01.30	₩447,936	₩455,744	₩445,498	₩453,386	+1.22%	2174만
2026.01.29	₩455,824	₩458,422	₩437,570	₩453,561	-0.50%	2454.8만
2026.01.28	₩450,815	₩452,181	₩444,815	₩450,373	-0.10%	1753.9만
2026.01.27	₩449,503	₩452,965	₩446,985	₩448,659	-0.19%	1608.1만
2026.01.26	₩439,552	₩450,467	₩438,601	₩446,770	+1.64%	1850.3만
2026.01.23	₩445,518	₩447,360	₩439,244	₩439,860	-1.27%	1911.1만
2026.01.22	₩447,674	₩448,940	₩440,462	₩443,087	-1.02%	1990.2만
2026.01.21	₩430,036	₩445,612	₩427,954	₩439,793	+2.27%	2279.2만
2026.01.20	₩430,230	₩439,404	₩429,762	₩431,462	+0.29%	2717만
2026.01.16	₩448,572	₩448,980	₩439,512	₩442,418	-1.37%	2186.9만
2026.01.15	₩452,750	₩452,851	₩443,690	₩446,195	-1.45%	1642.5만
2026.01.14	₩448,639	₩451,378	₩443,489	₩450,413	+0.40%	1783.9만
2026.01.13	₩449,034	₩456,962	₩447,788	₩450,574	+0.34%	2461.7만
2026.01.12	₩437,275	₩447,909	₩435,949	₩445,619	+1.91%	2389.4만
2026.01.09	₩438,601	₩443,945	₩436,940	₩440,811	+0.50%	1791.8만
2026.01.08	₩440,978	₩442,686	₩431,235	₩436,619	-0.99%	2179만
2026.01.07	₩421,297	₩437,228	₩421,204	₩431,824	+2.50%	2468.2만
2026.01.06	₩424,967	₩430,659	₩418,311	₩421,271	-0.87%	1899만
2026.01.05	₩425,483	₩427,565	₩422,207	₩424,980	-0.12%	1993.4만
2026.01.02	₩425,342	₩432,472	₩416,047	₩422,302	-0.71%	2204.4만
2025.12.31	₩419,690	₩422,396	₩418,123	₩420,266	+0.14%	1082.2만
2025.12.30	₩419,744	₩425,489	₩419,529	₩421,271	+0.36%	1105.3만
2025.12.29	₩418,954	₩421,833	₩417,721	₩421,056	+0.50%	1231.8만
2025.12.26	₩423,105	₩423,962	₩420,159	₩421,820	-0.30%	673.1만
2025.12.24	₩423,413	₩423,601	₩419,623	₩422,771	-0.15%	613.8만
2025.12.23	₩416,697	₩423,614	₩416,181	₩422,784	+1.46%	1396.1만
2025.12.22	₩416,817	₩417,454	₩410,610	₩416,958	+0.03%	1409.1만
2025.12.19	₩406,163	₩413,824	₩404,918	₩413,315	+1.76%	4523.4만
2025.12.18	₩405,882	₩408,829	₩402,628	₩406,806	+0.23%	2104.1만
2025.12.17	₩413,851	₩414,099	₩398,369	₩399,186	-3.54%	2912만
2025.12.16	₩409,820	₩417,648	₩406,913	₩412,137	+0.57%	2128.5만
2025.12.15	₩418,692	₩418,793	₩409,471	₩414,266	-1.06%	2202.9만
2025.12.12	₩421,599	₩423,400	₩411,105	₩415,873	-1.36%	2126.5만
2025.12.11	₩430,043	₩431,235	₩415,016	₩420,132	-2.30%	2591.2만
2025.12.10	₩424,043	₩431,074	₩422,409	₩429,909	+1.38%	2276.5만
2025.12.09	₩419,329	₩426,841	₩418,686	₩425,556	+1.49%	1415.1만
2025.12.08	₩429,949	₩430,217	₩417,735	₩421,137	-2.05%	2200.7만
2025.12.05	₩428,570	₩433,699	₩428,543	₩431,369	+0.65%	1572만
2025.12.04	₩432,648	₩432,720	₩422,663	₩426,413	-1.44%	2083.2만
2025.12.03	₩423,253	₩431,302	₩420,909	₩429,400	+1.45%	3228.5만
2025.12.02	₩424,418	₩426,695	₩420,829	₩423,239	-0.28%	2466.8만
2025.12.01	₩425,188	₩428,074	₩420,507	₩422,034	-0.74%	2852.1만
2025.11.28	₩433,163	₩437,784	₩424,471	₩428,730	-1.02%	1969.6만
2025.11.26	₩429,614	₩435,253	₩424,820	₩428,945	-0.16%	2984만
2025.11.25	₩437,677	₩440,181	₩425,645	₩433,445	-0.97%	5089.9만
2025.11.24	₩416,529	₩428,302	₩414,373	₩426,521	+2.40%	5531.2만
2025.11.21	₩397,592	₩407,088	₩394,230	₩401,315	+0.94%	4367.1만
2025.11.20	₩408,132	₩411,012	₩387,280	₩388,364	-4.84%	3480.1만
2025.11.19	₩385,291	₩407,476	₩385,271	₩392,396	+1.84%	4312.4만
2025.11.18	₩386,362	₩387,635	₩373,673	₩381,641	-1.22%	2970.2만
2025.11.17	₩383,570	₩394,445	₩380,664	₩382,498	-0.28%	3428.6만
2025.11.14	₩364,144	₩373,860	₩363,494	₩370,954	+1.87%	1833.1만
2025.11.13	₩378,996	₩379,699	₩372,320	₩373,820	-1.37%	1806만
2025.11.12	₩391,184	₩391,552	₩380,864	₩384,949	-1.59%	1699.9만
2025.11.11	₩385,981	₩391,525	₩385,552	₩390,722	+1.23%	1415.7만
2025.11.10	₩382,050	₩390,347	₩379,739	₩389,181	+1.87%	1950.8만
2025.11.07	₩380,637	₩381,025	₩369,293	₩374,597	-1.59%	2199.1만
2025.11.06	₩382,679	₩386,797	₩377,168	₩382,150	-0.14%	2310.4만
2025.11.05	₩374,168	₩383,972	₩372,159	₩381,360	+1.92%	2006.3만
2025.11.04	₩371,068	₩377,455	₩370,800	₩372,400	+0.36%	1812.4만
2025.11.03	₩378,239	₩382,954	₩375,494	₩380,516	+0.60%	1969.2만
2025.10.31	₩379,291	₩383,416	₩371,681	₩377,436	-0.49%	2993.3만
2025.10.30	₩390,695	₩390,976	₩375,601	₩377,543	-3.37%	4857만
2025.10.29	₩359,744	₩369,601	₩359,503	₩368,530	+2.44%	2628.8만
2025.10.28	₩361,873	₩363,454	₩357,815	₩359,503	-0.66%	2010.1만
2025.10.27	₩355,391	₩362,677	₩354,829	₩361,512	+1.72%	2298.8만
2025.10.24	₩344,597	₩351,574	₩342,990	₩348,896	+1.25%	1840.6만
2025.10.23	₩339,775	₩342,668	₩338,527	₩339,816	+0.01%	1324.1만
2025.10.22	₩341,530	₩344,436	₩335,424	₩338,208	-0.97%	1965만
2025.10.21	₩341,851	₩342,025	₩327,682	₩336,615	-1.53%	2783.6만
2025.10.20	₩341,824	₩345,374	₩340,981	₩344,222	+0.70%	1372.7만
2025.10.17	₩336,628	₩341,356	₩332,932	₩339,896	+0.97%	1765.4만
2025.10.16	₩338,121	₩344,972	₩335,717	₩337,338	-0.23%	1894.6만
2025.10.15	₩332,255	₩338,516	₩330,521	₩337,110	+1.46%	1604.8만
2025.10.14	₩323,778	₩332,175	₩323,005	₩329,717	+1.83%	1770.5만
2025.10.13	₩322,807	₩328,110	₩322,432	₩327,641	+1.50%	1246.5만
2025.10.10	₩324,320	₩327,909	₩316,987	₩318,066	-1.93%	2244.9만
2025.10.09	₩328,204	₩328,867	₩320,999	₩324,387	-1.16%	1937.6만
2025.10.08	₩329,731	₩331,150	₩328,244	₩328,740	-0.30%	1413.7만
2025.10.07	₩333,387	₩336,896	₩330,548	₩330,976	-0.72%	1381.1만
2025.10.06	₩329,168	₩337,766	₩329,048	₩336,842	+2.33%	1830.9만
2025.10.03	₩328,432	₩330,960	₩324,735	₩330,066	+0.50%	1994.1만
2025.10.02	₩328,981	₩331,653	₩325,586	₩330,039	+0.32%	2065.8만
2025.10.01	₩323,008	₩331,003	₩320,356	₩328,847	+1.81%	2396.8만
2025.09.30	₩325,525	₩326,349	₩320,853	₩326,182	+0.20%	2254.1만
2025.09.29	₩332,510	₩337,027	₩325,713	₩327,266	-1.58%	2315.7만
2025.09.26	₩331,853	₩334,981	₩330,320	₩331,043	-0.24%	1659.5만
2025.09.25	₩327,909	₩331,224	₩323,637	₩330,226	+0.71%	1738만
2025.09.24	₩337,699	₩338,784	₩331,097	₩331,914	-1.71%	1695.9만
2025.09.23	₩339,715	₩341,208	₩336,280	₩337,954	-0.52%	1752.1만
2025.09.22	₩341,222	₩343,271	₩335,905	₩338,677	-0.75%	2007.9만
2025.09.19	₩339,374	₩343,793	₩337,590	₩341,838	+0.73%	4161.7만
2025.09.18	₩337,311	₩340,365	₩334,967	₩337,941	+0.19%	2116.6만
2025.09.17	₩336,775	₩337,432	₩330,240	₩334,619	-0.64%	2049.1만
2025.09.16	₩337,941	₩339,146	₩334,438	₩336,722	-0.36%	2449.4만
2025.09.15	₩328,311	₩338,503	₩328,097	₩337,177	+2.70%	2993.5만
2025.09.12	₩322,499	₩324,672	₩319,418	₩323,275	+0.24%	1453.7만
2025.09.11	₩321,615	₩324,869	₩316,847	₩322,472	+0.27%	2130.9만
2025.09.10	₩320,423	₩324,213	₩318,896	₩320,838	+0.13%	1999만
2025.09.09	₩313,646	₩322,217	₩312,561	₩321,347	+2.46%	2285.5만
2025.09.08	₩315,789	₩319,284	₩313,030	₩313,606	-0.69%	2312.9만
2025.09.05	₩311,597	₩316,244	₩311,222	₩314,958	+1.08%	2612.8만
2025.09.04	₩308,242	₩311,744	₩303,695	₩311,597	+1.09%	3219.6만
2025.09.03	₩303,320	₩310,445	₩301,499	₩309,508	+2.04%	7225만
2025.09.02	₩279,896	₩284,422	₩277,177	₩283,914	+1.44%	2890만
2025.08.29	₩282,950	₩288,401	₩282,548	₩285,976	+1.07%	2468.2만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.