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 | ₩465,304 | ₩469,395 | ₩463,806 | ₩465,117 | -0.04% | 1113만 |
| 2026.10.07 | — | — | — | ₩458,418 | — | — |
| 2026.10.05 | ₩453,778 | ₩461,279 | ₩453,471 | ₩459,728 | +1.31% | 1310.6만 |
| 2026.10.02 | — | — | — | ₩455,075 | — | — |
| 2026.09.30 | — | — | — | ₩455,597 | — | — |
| 2026.09.28 | ₩451,398 | ₩454,754 | ₩450,061 | ₩453,484 | +0.46% | 1382.1만 |
| 2026.09.25 | ₩453,170 | ₩459,421 | ₩451,813 | ₩456,051 | +0.64% | 1385.9만 |
| 2026.09.24 | ₩445,248 | ₩453,685 | ₩444,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩453,283 |
| +1.80% |
| 1596.5만 |
| 2026.09.22 | ₩472,658 | ₩481,322 | ₩471,922 | ₩464,515 | -1.72% | 690.1만 |
|---|
| 2026.09.21 | ₩462,884 | ₩472,390 | ₩461,025 | ₩469,141 | +1.35% | 1822.1만 |
|---|
| 2026.09.18 | ₩469,609 | ₩474,837 | ₩459,782 | ₩460,504 | -1.94% | 3410.9만 |
|---|
| 2026.09.16 | — | — | — | ₩453,751 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩456,519 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩462,242 | — | — |
|---|
| 2026.09.11 | ₩444,887 | ₩454,540 | ₩444,646 | ₩448,524 | +0.82% | 1579.3만 |
|---|
| 2026.09.10 | ₩435,995 | ₩442,426 | ₩435,421 | ₩441,758 | +1.32% | 1641.9만 |
|---|
| 2026.09.09 | ₩440,060 | ₩440,354 | ₩435,393 | ₩439,070 | -0.22% | 1932.7만 |
|---|
| 2026.09.08 | ₩443,897 | ₩449,901 | ₩441,758 | ₩448,430 | +1.02% | 1415만 |
|---|
| 2026.09.04 | ₩453,511 | ₩454,848 | ₩446,250 | ₩448,336 | -1.14% | 1270.1만 |
|---|
| 2026.09.03 | ₩449,941 | ₩455,744 | ₩449,673 | ₩453,377 | +0.76% | 1285.8만 |
|---|
| 2026.09.02 | ₩442,266 | ₩449,941 | ₩440,595 | ₩446,291 | +0.91% | 1299.6만 |
|---|
| 2026.09.01 | ₩444,245 | ₩446,518 | ₩440,287 | ₩443,951 | -0.07% | 1631.3만 |
|---|
| 2026.08.31 | ₩454,634 | ₩455,450 | ₩445,823 | ₩448,470 | -1.36% | 2320.2만 |
|---|
| 2026.08.28 | ₩451,412 | ₩461,868 | ₩450,970 | ₩458,458 | +1.56% | 1784.2만 |
|---|
| 2026.08.27 | ₩449,660 | ₩453,016 | ₩448,457 | ₩451,545 | +0.42% | 1790만 |
|---|
| 2026.08.26 | ₩458,859 | ₩458,874 | ₩450,609 | ₩453,404 | -1.19% | 1617.6만 |
|---|
| 2026.08.25 | ₩462,590 | ₩463,566 | ₩457,475 | ₩459,073 | -0.76% | 1403.1만 |
|---|
| 2026.08.24 | ₩455,597 | ₩465,411 | ₩454,099 | ₩460,744 | +1.13% | 1645.1만 |
|---|
| 2026.08.21 | ₩454,982 | ₩459,006 | ₩451,679 | ₩456,947 | +0.43% | 1536.4만 |
|---|
| 2026.08.20 | ₩454,193 | ₩455,677 | ₩449,486 | ₩452,200 | -0.44% | 1418.8만 |
|---|
| 2026.08.19 | ₩454,353 | ₩459,367 | ₩452,000 | ₩456,880 | +0.56% | 1336.1만 |
|---|
| 2026.08.18 | ₩454,467 | ₩457,803 | ₩451,291 | ₩456,319 | +0.41% | 1425.4만 |
|---|
| 2026.08.17 | ₩460,036 | ₩461,359 | ₩454,032 | ₩456,546 | -0.76% | 1260.6만 |
|---|
| 2026.08.14 | ₩460,303 | ₩465,384 | ₩457,375 | ₩459,340 | -0.21% | 1094.7만 |
|---|
| 2026.08.13 | ₩460,718 | ₩462,402 | ₩457,816 | ₩459,875 | -0.18% | 1499.8만 |
|---|
| 2026.08.12 | ₩461,734 | ₩461,961 | ₩454,367 | ₩457,776 | -0.86% | 1560.9만 |
|---|
| 2026.08.11 | ₩473,326 | ₩474,663 | ₩458,044 | ₩458,618 | -3.11% | 1839만 |
|---|
| 2026.08.10 | ₩473,647 | ₩475,907 | ₩469,944 | ₩475,787 | +0.45% | 1279만 |
|---|
| 2026.08.07 | ₩475,038 | ₩478,073 | ₩471,749 | ₩472,618 | -0.51% | 1451.7만 |
|---|
| 2026.08.06 | ₩479,734 | ₩483,969 | ₩475,773 | ₩476,829 | -0.61% | 1651.3만 |
|---|
| 2026.08.05 | ₩508,090 | ₩510,511 | ₩474,877 | ₩481,523 | -5.23% | 2943.6만 |
|---|
| 2026.08.04 | ₩490,067 | ₩504,974 | ₩489,585 | ₩501,873 | +2.41% | 1998.3만 |
|---|
| 2026.08.03 | ₩488,435 | ₩502,876 | ₩485,708 | ₩498,022 | +1.96% | 2716.5만 |
|---|
| 2026.07.31 | ₩454,701 | ₩479,851 | ₩453,484 | ₩476,870 | +4.88% | 3051.5만 |
|---|
| 2026.07.30 | ₩445,355 | ₩448,524 | ₩440,996 | ₩446,157 | +0.18% | 1731만 |
|---|
| 2026.07.29 | ₩445,916 | ₩457,255 | ₩441,782 | ₩448,938 | +0.68% | 2024.3만 |
|---|
| 2026.07.28 | ₩438,295 | ₩448,203 | ₩433,936 | ₩444,713 | +1.46% | 2098.7만 |
|---|
| 2026.07.27 | ₩434,203 | ₩441,371 | ₩433,762 | ₩436,650 | +0.56% | 2142만 |
|---|
| 2026.07.24 | ₩425,593 | ₩433,187 | ₩424,523 | ₩426,649 | +0.25% | 2163.1만 |
|---|
| 2026.07.23 | ₩430,045 | ₩433,816 | ₩421,033 | ₩425,646 | -1.02% | 4675.2만 |
|---|
| 2026.07.22 | ₩464,207 | ₩467,243 | ₩456,800 | ₩457,161 | -1.52% | 2327.4만 |
|---|
| 2026.07.21 | ₩468,727 | ₩468,967 | ₩462,643 | ₩462,884 | -1.25% | 1742만 |
|---|
| 2026.07.20 | ₩468,205 | ₩480,667 | ₩467,985 | ₩469,810 | +0.34% | 1320.3만 |
|---|
| 2026.07.17 | ₩462,322 | ₩465,531 | ₩456,111 | ₩462,790 | +0.10% | 2202.4만 |
|---|
| 2026.07.16 | ₩497,621 | ₩500,536 | ₩470,211 | ₩473,072 | -4.93% | 2360.4만 |
|---|
| 2026.07.15 | ₩476,014 | ₩497,581 | ₩475,559 | ₩495,000 | +3.99% | 2025.8만 |
|---|
| 2026.07.14 | ₩466,427 | ₩478,514 | ₩466,427 | ₩477,779 | +2.43% | 1125.3만 |
|---|
| 2026.07.13 | ₩473,313 | ₩475,666 | ₩467,737 | ₩468,874 | -0.94% | 1058.4만 |
|---|
| 2026.07.10 | ₩474,602 | ₩475,573 | ₩468,914 | ₩474,704 | +0.02% | 1161.9만 |
|---|
| 2026.07.09 | ₩469,429 | ₩476,977 | ₩466,186 | ₩476,321 | +1.47% | 1721.7만 |
|---|
| 2026.07.08 | ₩484,304 | ₩488,007 | ₩474,262 | ₩479,624 | -0.97% | 1471만 |
|---|
| 2026.07.07 | ₩491,023 | ₩495,910 | ₩484,585 | ₩486,189 | -0.98% | 1644.4만 |
|---|
| 2026.07.06 | ₩478,935 | ₩488,943 | ₩473,580 | ₩487,900 | +1.87% | 2265.3만 |
|---|
| 2026.07.02 | ₩476,201 | ₩482,672 | ₩468,406 | ₩476,241 | +0.01% | 1553.3만 |
|---|
| 2026.07.01 | ₩474,149 | ₩480,760 | ₩472,297 | ₩478,528 | +0.92% | 1954.7만 |
|---|
| 2026.06.30 | ₩469,262 | ₩475,185 | ₩465,451 | ₩472,430 | +0.68% | 2127.8만 |
|---|
| 2026.06.29 | ₩454,540 | ₩470,612 | ₩453,016 | ₩469,689 | +3.33% | 2556.6만 |
|---|
| 2026.06.26 | ₩455,918 | ₩460,116 | ₩446,170 | ₩447,507 | -1.84% | 8248.5만 |
|---|
| 2026.06.25 | ₩450,489 | ₩458,872 | ₩449,125 | ₩457,535 | +1.56% | 2768.8만 |
|---|
| 2026.06.24 | ₩466,267 | ₩471,762 | ₩456,613 | ₩461,346 | -1.06% | 2389.8만 |
|---|
| 2026.06.23 | ₩454,748 | ₩466,267 | ₩454,226 | ₩462,737 | +1.76% | 2182.1만 |
|---|
| 2026.06.22 | ₩477,518 | ₩478,942 | ₩455,864 | ₩466,347 | -2.34% | 3221.1만 |
|---|
| 2026.06.18 | ₩486,550 | ₩493,383 | ₩476,813 | ₩491,323 | +0.98% | 2933.9만 |
|---|
| 2026.06.17 | ₩490,775 | ₩494,920 | ₩481,656 | ₩484,157 | -1.35% | 1600.4만 |
|---|
| 2026.06.16 | ₩491,330 | ₩499,533 | ₩488,462 | ₩496,190 | +0.99% | 1649.3만 |
|---|
| 2026.06.15 | ₩489,358 | ₩495,589 | ₩487,566 | ₩490,855 | +0.31% | 1726.9만 |
|---|
| 2026.06.12 | ₩482,820 | ₩487,731 | ₩472,444 | ₩478,889 | -0.81% | 1763.7만 |
|---|
| 2026.06.11 | ₩472,056 | ₩478,688 | ₩459,461 | ₩476,749 | +0.99% | 2877.2만 |
|---|
| 2026.06.10 | ₩482,753 | ₩489,786 | ₩471,735 | ₩472,417 | -2.14% | 1987.9만 |
|---|
| 2026.06.09 | ₩487,880 | ₩494,308 | ₩474,289 | ₩484,411 | -0.71% | 1987.4만 |
|---|
| 2026.06.08 | ₩484,671 | ₩485,868 | ₩478,528 | ₩482,913 | -0.36% | 1873.9만 |
|---|
| 2026.06.05 | ₩485,868 | ₩493,650 | ₩483,528 | ₩489,050 | +0.65% | 2341.2만 |
|---|
| 2026.06.04 | ₩475,252 | ₩494,532 | ₩474,396 | ₩493,744 | +3.89% | 3774.6만 |
|---|
| 2026.06.03 | ₩479,123 | ₩484,692 | ₩473,834 | ₩475,573 | -0.74% | 4303.1만 |
|---|
| 2026.06.02 | ₩485,574 | ₩494,439 | ₩474,663 | ₩479,196 | -1.31% | 3464.9만 |
|---|
| 2026.06.01 | ₩498,163 | ₩500,870 | ₩494,332 | ₩498,169 | +0.00% | 1909.2만 |
|---|
| 2026.05.29 | ₩509,728 | ₩510,297 | ₩500,469 | ₩503,317 | -1.26% | 4801.9만 |
|---|
| 2026.05.28 | ₩513,252 | ₩521,461 | ₩509,762 | ₩516,273 | +0.59% | 2079.5만 |
|---|
| 2026.05.27 | ₩511,787 | ₩521,094 | ₩510,765 | ₩514,548 | +0.54% | 1689.3만 |
|---|
| 2026.05.26 | ₩509,421 | ₩515,297 | ₩506,941 | ₩514,562 | +1.01% | 1615.1만 |
|---|
| 2026.05.22 | ₩512,449 | ₩514,602 | ₩505,764 | ₩507,261 | -1.01% | 1338.3만 |
|---|
| 2026.05.21 | ₩510,778 | ₩519,696 | ₩507,395 | ₩512,730 | +0.38% | 1683.8만 |
|---|
| 2026.05.20 | ₩514,829 | ₩522,397 | ₩508,090 | ₩514,642 | -0.04% | 1648.8만 |
|---|
| 2026.05.19 | ₩525,874 | ₩525,958 | ₩512,102 | ₩514,642 | -2.14% | 2555.9만 |
|---|
| 2026.05.18 | ₩524,302 | ₩540,809 | ₩522,665 | ₩525,619 | +0.25% | 1859.3만 |
|---|
| 2026.05.15 | ₩525,760 | ₩529,323 | ₩521,140 | ₩525,900 | +0.03% | 1580.2만 |
|---|
| 2026.05.14 | ₩526,529 | ₩533,634 | ₩525,109 | ₩531,048 | +0.86% | 1380.5만 |
|---|
| 2026.05.13 | ₩510,638 | ₩534,738 | ₩510,203 | ₩533,548 | +4.49% | 1816만 |
|---|
| 2026.05.12 | ₩514,776 | ₩516,701 | ₩507,716 | ₩513,198 | -0.31% | 1710.4만 |
|---|
| 2026.05.11 | ₩522,384 | ₩527,251 | ₩516,420 | ₩517,142 | -1.00% | 1631.5만 |
|---|
| 2026.05.08 | ₩527,171 | ₩532,653 | ₩526,368 | ₩530,888 | +0.71% | 1376.3만 |
|---|
| 2026.05.07 | ₩530,901 | ₩531,295 | ₩521,876 | ₩528,548 | -0.44% | 1515.4만 |
|---|
| 2026.05.06 | ₩520,913 | ₩529,992 | ₩517,584 | ₩528,334 | +1.42% | 2309.7만 |
|---|
| 2026.05.05 | ₩510,591 | ₩520,071 | ₩508,558 | ₩513,800 | +0.63% | 1543.3만 |
|---|
| 2026.05.04 | ₩511,192 | ₩513,679 | ₩503,772 | ₩507,609 | -0.70% | 1827.5만 |
|---|
| 2026.05.01 | ₩505,390 | ₩512,623 | ₩501,753 | ₩512,396 | +1.39% | 2804.8만 |
|---|
| 2026.04.30 | ₩496,398 | ₩511,607 | ₩485,480 | ₩510,684 | +2.88% | 4457.1만 |
|---|
| 2026.04.29 | ₩461,934 | ₩472,524 | ₩457,856 | ₩464,381 | +0.53% | 2223.2만 |
|---|
| 2026.04.28 | ₩463,860 | ₩467,844 | ₩460,330 | ₩464,635 | +0.17% | 1850.2만 |
|---|
| 2026.04.27 | ₩459,795 | ₩469,181 | ₩455,690 | ₩465,999 | +1.35% | 1744.3만 |
|---|
| 2026.04.24 | ₩451,559 | ₩459,541 | ₩446,652 | ₩457,709 | +1.36% | 1826.1만 |
|---|
| 2026.04.23 | ₩454,039 | ₩454,821 | ₩448,002 | ₩451,599 | -0.54% | 1344.2만 |
|---|
| 2026.04.22 | ₩447,768 | ₩451,973 | ₩445,194 | ₩451,572 | +0.85% | 1295.4만 |
|---|
| 2026.04.21 | ₩448,704 | ₩450,823 | ₩440,742 | ₩441,865 | -1.52% | 1462.4만 |
|---|
| 2026.04.20 | ₩452,682 | ₩453,484 | ₩447,427 | ₩448,457 | -0.93% | 1289.7만 |
|---|
| 2026.04.17 | ₩447,160 | ₩454,587 | ₩445,635 | ₩453,805 | +1.49% | 1968.4만 |
|---|
| 2026.04.16 | ₩449,058 | ₩451,104 | ₩443,443 | ₩444,940 | -0.92% | 1395만 |
|---|
| 2026.04.15 | ₩441,985 | ₩447,922 | ₩439,445 | ₩447,213 | +1.18% | 1510.4만 |
|---|
| 2026.04.14 | ₩430,627 | ₩442,092 | ₩429,403 | ₩442,012 | +2.64% | 1855.8만 |
|---|
| 2026.04.13 | ₩421,742 | ₩427,103 | ₩419,429 | ₩426,809 | +1.20% | 1221.3만 |
|---|
| 2026.04.10 | ₩425,492 | ₩427,197 | ₩420,565 | ₩422,143 | -0.79% | 1199.8만 |
|---|
| 2026.04.09 | ₩418,760 | ₩424,429 | ₩413,786 | ₩423,012 | +1.02% | 1460.7만 |
|---|
| 2026.04.08 | ₩424,964 | ₩427,050 | ₩418,112 | ₩420,833 | -0.97% | 2088.8만 |
|---|
| 2026.04.07 | ₩401,311 | ₩406,606 | ₩395,007 | ₩406,379 | +1.26% | 1731.8만 |
|---|
| 2026.04.06 | ₩394,037 | ₩399,018 | ₩392,821 | ₩397,995 | +1.00% | 1012.2만 |
|---|
| 2026.04.02 | ₩386,403 | ₩395,642 | ₩384,504 | ₩393,717 | +1.89% | 1343.3만 |
|---|
| 2026.04.01 | ₩387,726 | ₩398,430 | ₩387,045 | ₩394,305 | +1.70% | 2440.4만 |
|---|
| 2026.03.31 | ₩371,093 | ₩383,809 | ₩370,050 | ₩383,555 | +3.36% | 3162.5만 |
|---|
| 2026.03.30 | ₩368,285 | ₩369,382 | ₩363,064 | ₩365,210 | -0.84% | 2275.2만 |
|---|
| 2026.03.27 | ₩370,906 | ₩373,166 | ₩365,665 | ₩366,039 | -1.31% | 2570.3만 |
|---|
| 2026.03.26 | ₩382,659 | ₩383,093 | ₩373,112 | ₩375,372 | -1.90% | 2928.1만 |
|---|
| 2026.03.25 | ₩390,628 | ₩393,984 | ₩384,237 | ₩387,205 | -0.88% | 2234.3만 |
|---|
| 2026.03.24 | ₩396,056 | ₩397,246 | ₩386,222 | ₩386,684 | -2.37% | 2741.1만 |
|---|
| 2026.03.23 | ₩401,833 | ₩405,630 | ₩398,490 | ₩399,814 | -0.50% | 2220.4만 |
|---|
| 2026.03.20 | ₩406,566 | ₩406,967 | ₩396,778 | ₩399,506 | -1.74% | 3476.4만 |
|---|
| 2026.03.19 | ₩405,416 | ₩410,056 | ₩402,461 | ₩408,785 | +0.83% | 1540만 |
|---|
| 2026.03.18 | ₩411,694 | ₩415,498 | ₩408,538 | ₩409,548 | -0.52% | 1384.8만 |
|---|
| 2026.03.17 | ₩407,368 | ₩414,562 | ₩406,940 | ₩413,706 | +1.56% | 1442.4만 |
|---|
| 2026.03.16 | ₩405,937 | ₩408,572 | ₩403,544 | ₩407,034 | +0.27% | 1482.2만 |
|---|
| 2026.03.13 | ₩410,022 | ₩410,831 | ₩400,830 | ₩403,076 | -1.69% | 1685.8만 |
|---|
| 2026.03.12 | ₩409,427 | ₩412,676 | ₩402,247 | ₩405,416 | -0.98% | 1561만 |
|---|
| 2026.03.11 | ₩409,548 | ₩415,924 | ₩408,933 | ₩412,382 | +0.69% | 1337.7만 |
|---|
| 2026.03.10 | ₩408,979 | ₩413,358 | ₩408,224 | ₩410,390 | +0.34% | 1438.6만 |
|---|
| 2026.03.09 | ₩393,282 | ₩409,815 | ₩393,008 | ₩409,160 | +4.04% | 1963.3만 |
|---|
| 2026.03.06 | ₩395,872 | ₩401,565 | ₩394,773 | ₩398,851 | +0.75% | 1759.8만 |
|---|
| 2026.03.05 | ₩405,403 | ₩405,630 | ₩398,543 | ₩402,341 | -0.76% | 2264.4만 |
|---|
| 2026.03.04 | ₩404,714 | ₩408,424 | ₩402,194 | ₩405,737 | +0.25% | 2001.6만 |
|---|
| 2026.03.03 | ₩399,011 | ₩406,392 | ₩396,710 | ₩405,884 | +1.72% | 2036.1만 |
|---|
| 2026.03.02 | ₩405,088 | ₩412,008 | ₩402,541 | ₩409,628 | +1.12% | 2185.4만 |
|---|
| 2026.02.27 | ₩406,392 | ₩417,276 | ₩405,925 | ₩416,407 | +2.46% | 3338.9만 |
|---|
| 2026.02.26 | ₩418,245 | ₩418,506 | ₩404,346 | ₩410,684 | -1.81% | 2238만 |
|---|
| 2026.02.25 | ₩417,329 | ₩419,389 | ₩413,639 | ₩418,546 | +0.29% | 2020.9만 |
|---|
| 2026.02.24 | ₩415,351 | ₩417,664 | ₩409,267 | ₩415,725 | +0.09% | 1504.1만 |
|---|
| 2026.02.23 | ₩426,716 | ₩427,137 | ₩414,481 | ₩416,754 | -2.33% | 1764.1만 |
|---|
| 2026.02.20 | ₩407,542 | ₩423,533 | ₩407,034 | ₩421,046 | +3.31% | 3366.3만 |
|---|
| 2026.02.19 | ₩404,493 | ₩409,187 | ₩402,020 | ₩405,884 | +0.34% | 1344.9만 |
|---|
| 2026.02.18 | ₩404,376 | ₩409,026 | ₩403,771 | ₩406,392 | +0.50% | 1584.8만 |
|---|
| 2026.02.17 | ₩401,980 | ₩407,662 | ₩396,979 | ₩404,895 | +0.73% | 2375.1만 |
|---|
| 2026.02.13 | ₩411,801 | ₩413,011 | ₩406,339 | ₩409,173 | -0.64% | 2023.6만 |
|---|
| 2026.02.12 | ₩417,637 | ₩423,159 | ₩412,021 | ₩413,652 | -0.95% | 2819.4만 |
|---|
| 2026.02.11 | ₩426,475 | ₩429,263 | ₩414,669 | ₩416,273 | -2.39% | 2400.8만 |
|---|
| 2026.02.10 | ₩429,082 | ₩430,045 | ₩420,726 | ₩426,034 | -0.71% | 2528.2만 |
|---|
| 2026.02.09 | ₩429,524 | ₩438,215 | ₩424,790 | ₩433,749 | +0.98% | 2610.3만 |
|---|
| 2026.02.06 | ₩437,693 | ₩442,092 | ₩428,066 | ₩432,011 | -1.30% | 3387.7만 |
|---|
| 2026.02.05 | ₩418,773 | ₩444,772 | ₩410,377 | ₩443,015 | +5.79% | 5184.2만 |
|---|
| 2026.02.04 | ₩459,628 | ₩460,290 | ₩440,394 | ₩445,702 | -3.03% | 3699.1만 |
|---|
| 2026.02.03 | ₩465,992 | ₩468,179 | ₩452,722 | ₩455,543 | -2.24% | 2578.7만 |
|---|
| 2026.02.02 | ₩449,994 | ₩461,513 | ₩449,272 | ₩461,159 | +2.48% | 2277.5만 |
|---|
| 2026.01.30 | ₩447,200 | ₩454,995 | ₩444,766 | ₩452,642 | +1.22% | 2174만 |
|---|
| 2026.01.29 | ₩455,075 | ₩457,669 | ₩436,851 | ₩452,816 | -0.50% | 2454.8만 |
|---|
| 2026.01.28 | ₩450,074 | ₩451,438 | ₩444,084 | ₩449,633 | -0.10% | 1753.9만 |
|---|
| 2026.01.27 | ₩448,764 | ₩452,221 | ₩446,250 | ₩447,922 | -0.19% | 1608.1만 |
|---|
| 2026.01.26 | ₩438,830 | ₩449,727 | ₩437,880 | ₩446,037 | +1.64% | 1850.3만 |
|---|
| 2026.01.23 | ₩444,786 | ₩446,625 | ₩438,522 | ₩439,137 | -1.27% | 1911.1만 |
|---|
| 2026.01.22 | ₩446,939 | ₩448,203 | ₩439,739 | ₩442,360 | -1.02% | 1990.2만 |
|---|
| 2026.01.21 | ₩429,330 | ₩444,880 | ₩427,251 | ₩439,070 | +2.27% | 2279.2만 |
|---|
| 2026.01.20 | ₩429,524 | ₩438,683 | ₩429,056 | ₩430,754 | +0.29% | 2717만 |
|---|
| 2026.01.16 | ₩447,835 | ₩448,243 | ₩438,790 | ₩441,691 | -1.37% | 2186.9만 |
|---|
| 2026.01.15 | ₩452,007 | ₩452,107 | ₩442,961 | ₩445,462 | -1.45% | 1642.5만 |
|---|
| 2026.01.14 | ₩447,902 | ₩450,636 | ₩442,761 | ₩449,673 | +0.40% | 1783.9만 |
|---|
| 2026.01.13 | ₩448,296 | ₩456,212 | ₩447,053 | ₩449,834 | +0.34% | 2461.7만 |
|---|
| 2026.01.12 | ₩436,557 | ₩447,173 | ₩435,233 | ₩444,887 | +1.91% | 2389.4만 |
|---|
| 2026.01.09 | ₩437,880 | ₩443,215 | ₩436,222 | ₩440,087 | +0.50% | 1791.8만 |
|---|
| 2026.01.08 | ₩440,254 | ₩441,958 | ₩430,526 | ₩435,901 | -0.99% | 2179만 |
|---|
| 2026.01.07 | ₩420,605 | ₩436,510 | ₩420,512 | ₩431,115 | +2.50% | 2468.2만 |
|---|
| 2026.01.06 | ₩424,269 | ₩429,951 | ₩417,624 | ₩420,578 | -0.87% | 1899만 |
|---|
| 2026.01.05 | ₩424,784 | ₩426,863 | ₩421,513 | ₩424,282 | -0.12% | 1993.4만 |
|---|
| 2026.01.02 | ₩424,643 | ₩431,762 | ₩415,364 | ₩421,608 | -0.71% | 2204.4만 |
|---|
| 2025.12.31 | ₩419,001 | ₩421,702 | ₩417,436 | ₩419,576 | +0.14% | 1082.2만 |
|---|
| 2025.12.30 | ₩419,054 | ₩424,790 | ₩418,840 | ₩420,578 | +0.36% | 1105.3만 |
|---|
| 2025.12.29 | ₩418,265 | ₩421,140 | ₩417,035 | ₩420,365 | +0.50% | 1231.8만 |
|---|
| 2025.12.26 | ₩422,410 | ₩423,266 | ₩419,469 | ₩421,127 | -0.30% | 673.1만 |
|---|
| 2025.12.24 | ₩422,718 | ₩422,905 | ₩418,934 | ₩422,076 | -0.15% | 613.8만 |
|---|
| 2025.12.23 | ₩416,012 | ₩422,918 | ₩415,498 | ₩422,089 | +1.46% | 1396.1만 |
|---|
| 2025.12.22 | ₩416,133 | ₩416,768 | ₩409,935 | ₩416,273 | +0.03% | 1409.1만 |
|---|
| 2025.12.19 | ₩405,496 | ₩413,144 | ₩404,253 | ₩412,636 | +1.76% | 4523.4만 |
|---|
| 2025.12.18 | ₩405,215 | ₩408,157 | ₩401,966 | ₩406,138 | +0.23% | 2104.1만 |
|---|
| 2025.12.17 | ₩413,171 | ₩413,418 | ₩397,714 | ₩398,530 | -3.54% | 2912만 |
|---|
| 2025.12.16 | ₩409,146 | ₩416,962 | ₩406,245 | ₩411,460 | +0.57% | 2128.5만 |
|---|
| 2025.12.15 | ₩418,005 | ₩418,105 | ₩408,799 | ₩413,586 | -1.06% | 2202.9만 |
|---|
| 2025.12.12 | ₩420,906 | ₩422,704 | ₩410,430 | ₩415,190 | -1.36% | 2126.5만 |
|---|
| 2025.12.11 | ₩429,336 | ₩430,526 | ₩414,334 | ₩419,442 | -2.30% | 2591.2만 |
|---|
| 2025.12.10 | ₩423,346 | ₩430,366 | ₩421,715 | ₩429,203 | +1.38% | 2276.5만 |
|---|
| 2025.12.09 | ₩418,640 | ₩426,139 | ₩417,998 | ₩424,857 | +1.49% | 1415.1만 |
|---|
| 2025.12.08 | ₩429,243 | ₩429,510 | ₩417,049 | ₩420,445 | -2.05% | 2200.7만 |
|---|
| 2025.12.05 | ₩427,866 | ₩432,987 | ₩427,839 | ₩430,660 | +0.65% | 1572만 |
|---|
| 2025.12.04 | ₩431,937 | ₩432,009 | ₩421,969 | ₩425,713 | -1.44% | 2083.2만 |
|---|
| 2025.12.03 | ₩422,557 | ₩430,593 | ₩420,218 | ₩428,695 | +1.45% | 3228.5만 |
|---|
| 2025.12.02 | ₩423,721 | ₩425,994 | ₩420,137 | ₩422,544 | -0.28% | 2466.8만 |
|---|
| 2025.12.01 | ₩424,489 | ₩427,371 | ₩419,816 | ₩421,341 | -0.74% | 2852.1만 |
|---|
| 2025.11.28 | ₩432,452 | ₩437,065 | ₩423,774 | ₩428,026 | -1.02% | 1969.6만 |
|---|
| 2025.11.26 | ₩428,909 | ₩434,538 | ₩424,122 | ₩428,240 | -0.16% | 2984만 |
|---|
| 2025.11.25 | ₩436,958 | ₩439,458 | ₩424,945 | ₩432,733 | -0.97% | 5089.9만 |
|---|
| 2025.11.24 | ₩415,845 | ₩427,598 | ₩413,693 | ₩425,820 | +2.40% | 5531.2만 |
|---|
| 2025.11.21 | ₩396,939 | ₩406,419 | ₩393,583 | ₩400,656 | +0.94% | 4367.1만 |
|---|
| 2025.11.20 | ₩407,462 | ₩410,337 | ₩386,643 | ₩387,726 | -4.84% | 3480.1만 |
|---|
| 2025.11.19 | ₩384,658 | ₩406,807 | ₩384,638 | ₩391,751 | +1.84% | 4312.4만 |
|---|
| 2025.11.18 | ₩385,728 | ₩386,998 | ₩373,059 | ₩381,014 | -1.22% | 2970.2만 |
|---|
| 2025.11.17 | ₩382,940 | ₩393,797 | ₩380,038 | ₩381,870 | -0.28% | 3428.6만 |
|---|
| 2025.11.14 | ₩363,545 | ₩373,246 | ₩362,897 | ₩370,344 | +1.87% | 1833.1만 |
|---|
| 2025.11.13 | ₩378,374 | ₩379,076 | ₩371,708 | ₩373,206 | -1.37% | 1806만 |
|---|
| 2025.11.12 | ₩390,541 | ₩390,909 | ₩380,239 | ₩384,317 | -1.59% | 1699.9만 |
|---|
| 2025.11.11 | ₩385,346 | ₩390,882 | ₩384,919 | ₩390,080 | +1.23% | 1415.7만 |
|---|
| 2025.11.10 | ₩381,422 | ₩389,705 | ₩379,116 | ₩388,542 | +1.87% | 1950.8만 |
|---|
| 2025.11.07 | ₩380,011 | ₩380,399 | ₩368,686 | ₩373,981 | -1.59% | 2199.1만 |
|---|
| 2025.11.06 | ₩382,051 | ₩386,162 | ₩376,548 | ₩381,522 | -0.14% | 2310.4만 |
|---|
| 2025.11.05 | ₩373,553 | ₩383,341 | ₩371,548 | ₩380,734 | +1.92% | 2006.3만 |
|---|
| 2025.11.04 | ₩370,458 | ₩376,835 | ₩370,191 | ₩371,788 | +0.36% | 1812.4만 |
|---|
| 2025.11.03 | ₩377,618 | ₩382,325 | ₩374,877 | ₩379,891 | +0.60% | 1969.2만 |
|---|
| 2025.10.31 | ₩378,668 | ₩382,786 | ₩371,070 | ₩376,816 | -0.49% | 2993.3만 |
|---|
| 2025.10.30 | ₩390,053 | ₩390,334 | ₩374,984 | ₩376,923 | -3.37% | 4857만 |
|---|
| 2025.10.29 | ₩359,153 | ₩368,994 | ₩358,912 | ₩367,924 | +2.44% | 2628.8만 |
|---|
| 2025.10.28 | ₩361,279 | ₩362,857 | ₩357,228 | ₩358,912 | -0.66% | 2010.1만 |
|---|
| 2025.10.27 | ₩354,808 | ₩362,081 | ₩354,246 | ₩360,918 | +1.72% | 2298.8만 |
|---|
| 2025.10.24 | ₩344,031 | ₩350,997 | ₩342,426 | ₩348,323 | +1.25% | 1840.6만 |
|---|
| 2025.10.23 | ₩339,217 | ₩342,105 | ₩337,971 | ₩339,257 | +0.01% | 1324.1만 |
|---|
| 2025.10.22 | ₩340,969 | ₩343,870 | ₩334,873 | ₩337,653 | -0.97% | 1965만 |
|---|
| 2025.10.21 | ₩341,290 | ₩341,463 | ₩327,143 | ₩336,062 | -1.53% | 2783.6만 |
|---|
| 2025.10.20 | ₩341,263 | ₩344,806 | ₩340,421 | ₩343,656 | +0.70% | 1372.7만 |
|---|
| 2025.10.17 | ₩336,075 | ₩340,795 | ₩332,385 | ₩339,338 | +0.97% | 1765.4만 |
|---|
| 2025.10.16 | ₩337,566 | ₩344,405 | ₩335,166 | ₩336,784 | -0.23% | 1894.6만 |
|---|
| 2025.10.15 | ₩331,710 | ₩337,960 | ₩329,978 | ₩336,556 | +1.46% | 1604.8만 |
|---|
| 2025.10.14 | ₩323,246 | ₩331,629 | ₩322,474 | ₩329,176 | +1.83% | 1770.5만 |
|---|
| 2025.10.13 | ₩322,276 | ₩327,571 | ₩321,902 | ₩327,103 | +1.50% | 1246.5만 |
|---|
| 2025.10.10 | ₩323,787 | ₩327,371 | ₩316,467 | ₩317,543 | -1.93% | 2244.9만 |
|---|
| 2025.10.09 | ₩327,665 | ₩328,327 | ₩320,471 | ₩323,854 | -1.16% | 1937.6만 |
|---|
| 2025.10.08 | ₩329,189 | ₩330,606 | ₩327,705 | ₩328,200 | -0.30% | 1413.7만 |
|---|
| 2025.10.07 | ₩332,839 | ₩336,342 | ₩330,005 | ₩330,433 | -0.72% | 1381.1만 |
|---|
| 2025.10.06 | ₩328,628 | ₩337,212 | ₩328,507 | ₩336,289 | +2.33% | 1830.9만 |
|---|
| 2025.10.03 | ₩327,892 | ₩330,417 | ₩324,202 | ₩329,523 | +0.50% | 1994.1만 |
|---|
| 2025.10.02 | ₩328,440 | ₩331,108 | ₩325,051 | ₩329,497 | +0.32% | 2065.8만 |
|---|
| 2025.10.01 | ₩322,477 | ₩330,459 | ₩319,830 | ₩328,307 | +1.81% | 2396.8만 |
|---|
| 2025.09.30 | ₩324,991 | ₩325,813 | ₩320,326 | ₩325,646 | +0.20% | 2254.1만 |
|---|
| 2025.09.29 | ₩331,964 | ₩336,474 | ₩325,178 | ₩326,729 | -1.58% | 2315.7만 |
|---|
| 2025.09.26 | ₩331,308 | ₩334,430 | ₩329,777 | ₩330,499 | -0.24% | 1659.5만 |
|---|
| 2025.09.25 | ₩327,371 | ₩330,680 | ₩323,105 | ₩329,684 | +0.71% | 1738만 |
|---|
| 2025.09.24 | ₩337,145 | ₩338,228 | ₩330,553 | ₩331,369 | -1.71% | 1695.9만 |
|---|
| 2025.09.23 | ₩339,157 | ₩340,648 | ₩335,727 | ₩337,399 | -0.52% | 1752.1만 |
|---|
| 2025.09.22 | ₩340,661 | ₩342,707 | ₩335,353 | ₩338,121 | -0.75% | 2007.9만 |
|---|
| 2025.09.19 | ₩338,816 | ₩343,228 | ₩337,035 | ₩341,276 | +0.73% | 4161.7만 |
|---|
| 2025.09.18 | ₩336,757 | ₩339,806 | ₩334,417 | ₩337,385 | +0.19% | 2116.6만 |
|---|
| 2025.09.17 | ₩336,222 | ₩336,877 | ₩329,697 | ₩334,069 | -0.64% | 2049.1만 |
|---|
| 2025.09.16 | ₩337,385 | ₩338,589 | ₩333,889 | ₩336,169 | -0.36% | 2449.4만 |
|---|
| 2025.09.15 | ₩327,772 | ₩337,947 | ₩327,558 | ₩336,623 | +2.70% | 2993.5만 |
|---|
| 2025.09.12 | ₩321,969 | ₩324,139 | ₩318,894 | ₩322,744 | +0.24% | 1453.7만 |
|---|
| 2025.09.11 | ₩321,086 | ₩324,336 | ₩316,326 | ₩321,942 | +0.27% | 2130.9만 |
|---|
| 2025.09.10 | ₩319,896 | ₩323,680 | ₩318,372 | ₩320,311 | +0.13% | 1999만 |
|---|
| 2025.09.09 | ₩313,131 | ₩321,688 | ₩312,048 | ₩320,819 | +2.46% | 2285.5만 |
|---|
| 2025.09.08 | ₩315,270 | ₩318,760 | ₩312,516 | ₩313,091 | -0.69% | 2312.9만 |
|---|
| 2025.09.05 | ₩311,085 | ₩315,725 | ₩310,711 | ₩314,441 | +1.08% | 2612.8만 |
|---|
| 2025.09.04 | ₩307,736 | ₩311,232 | ₩303,196 | ₩311,085 | +1.09% | 3219.6만 |
|---|
| 2025.09.03 | ₩302,822 | ₩309,935 | ₩301,003 | ₩308,999 | +2.04% | 7225만 |
|---|
| 2025.09.02 | ₩279,436 | ₩283,954 | ₩276,722 | ₩283,448 | +1.44% | 2890만 |
|---|
| 2025.08.29 | ₩282,485 | ₩287,927 | ₩282,084 | ₩285,507 | +1.07% | 2468.2만 |
|---|