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 | ₩465,036 | ₩469,125 | ₩463,539 | ₩464,849 | -0.04% | 1113만 |
| 2026.10.08 | ₩467,234 | ₩472,426 | ₩459,036 | ₩460,840 | -1.37% | 1398.7만 |
| 2026.10.07 | ₩459,263 | ₩464,515 | ₩454,720 | ₩464,194 | +1.07% | 1134.5만 |
| 2026.10.06 | ₩460,546 | ₩461,922 | ₩456,617 | ₩460,479 | -0.01% | 1317.7만 |
| 2026.10.05 | ₩453,290 | ₩461,014 | ₩453,210 | ₩459,463 | +1.36% | 1398.2만 |
| 2026.10.02 | ₩451,806 | ₩458,060 | ₩451,619 | ₩454,813 | +0.67% | 1749.8만 |
| 2026.10.01 | ₩464,708 | ₩467,834 | ₩444,524 | ₩447,570 | -3.69% | 2004.5만 |
| 2026.09.30 | ₩455,214 | ₩466,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩455,334 |
| +0.03% |
| 2424만 |
| 2026.09.29 | ₩452,394 | ₩453,864 | ₩447,691 | ₩450,764 | -0.36% | 1400.2만 |
|---|
| 2026.09.28 | ₩451,138 | ₩454,492 | ₩449,802 | ₩453,223 | +0.46% | 1387.1만 |
|---|
| 2026.09.25 | ₩452,909 | ₩459,156 | ₩451,553 | ₩455,789 | +0.64% | 1385.9만 |
|---|
| 2026.09.24 | ₩444,991 | ₩453,423 | ₩444,737 | ₩453,022 | +1.80% | 1596.5만 |
|---|
| 2026.09.23 | ₩462,764 | ₩462,804 | ₩446,595 | ₩447,637 | -3.27% | 2328.3만 |
|---|
| 2026.09.22 | ₩472,038 | ₩481,045 | ₩462,016 | ₩464,247 | -1.65% | 2016.5만 |
|---|
| 2026.09.21 | ₩462,617 | ₩472,118 | ₩460,760 | ₩468,871 | +1.35% | 1825.2만 |
|---|
| 2026.09.18 | ₩469,339 | ₩474,564 | ₩459,517 | ₩460,239 | -1.94% | 3410.9만 |
|---|
| 2026.09.17 | ₩461,027 | ₩462,316 | ₩455,014 | ₩459,263 | -0.38% | 1531.6만 |
|---|
| 2026.09.16 | ₩458,835 | ₩460,626 | ₩450,938 | ₩453,490 | -1.16% | 1287만 |
|---|
| 2026.09.15 | ₩458,809 | ₩460,172 | ₩453,250 | ₩456,256 | -0.56% | 1336.1만 |
|---|
| 2026.09.14 | ₩453,156 | ₩462,965 | ₩452,662 | ₩461,976 | +1.95% | 2248.4만 |
|---|
| 2026.09.11 | ₩444,630 | ₩454,279 | ₩444,390 | ₩448,265 | +0.82% | 1582.1만 |
|---|
| 2026.09.10 | ₩435,744 | ₩442,172 | ₩435,171 | ₩441,503 | +1.32% | 1641.9만 |
|---|
| 2026.09.09 | ₩439,806 | ₩440,100 | ₩435,143 | ₩438,817 | -0.22% | 1932.7만 |
|---|
| 2026.09.08 | ₩443,642 | ₩449,642 | ₩441,503 | ₩448,172 | +1.02% | 1415만 |
|---|
| 2026.09.04 | ₩453,250 | ₩454,586 | ₩445,993 | ₩448,078 | -1.14% | 1270.1만 |
|---|
| 2026.09.03 | ₩449,682 | ₩455,481 | ₩449,414 | ₩453,116 | +0.76% | 1285.8만 |
|---|
| 2026.09.02 | ₩442,011 | ₩449,682 | ₩440,341 | ₩446,034 | +0.91% | 1299.6만 |
|---|
| 2026.09.01 | ₩443,989 | ₩446,261 | ₩440,034 | ₩443,695 | -0.07% | 1631.3만 |
|---|
| 2026.08.31 | ₩454,372 | ₩455,187 | ₩445,566 | ₩448,212 | -1.36% | 2320.2만 |
|---|
| 2026.08.28 | ₩451,152 | ₩461,602 | ₩450,711 | ₩458,194 | +1.56% | 1784.2만 |
|---|
| 2026.08.27 | ₩449,401 | ₩452,755 | ₩448,198 | ₩451,285 | +0.42% | 1793.6만 |
|---|
| 2026.08.26 | ₩458,595 | ₩458,610 | ₩450,350 | ₩453,143 | -1.19% | 1617.6만 |
|---|
| 2026.08.25 | ₩462,323 | ₩463,299 | ₩457,212 | ₩458,809 | -0.76% | 1403.1만 |
|---|
| 2026.08.24 | ₩455,334 | ₩465,143 | ₩453,838 | ₩460,479 | +1.13% | 1645.1만 |
|---|
| 2026.08.21 | ₩454,720 | ₩458,742 | ₩451,419 | ₩456,684 | +0.43% | 1536.4만 |
|---|
| 2026.08.20 | ₩453,931 | ₩455,414 | ₩449,227 | ₩451,940 | -0.44% | 1418.8만 |
|---|
| 2026.08.19 | ₩454,091 | ₩459,103 | ₩451,740 | ₩456,617 | +0.56% | 1336.1만 |
|---|
| 2026.08.18 | ₩454,205 | ₩457,539 | ₩451,031 | ₩456,056 | +0.41% | 1425.4만 |
|---|
| 2026.08.17 | ₩459,771 | ₩461,094 | ₩453,771 | ₩456,283 | -0.76% | 1260.6만 |
|---|
| 2026.08.14 | ₩460,038 | ₩465,116 | ₩457,112 | ₩459,076 | -0.21% | 1094.7만 |
|---|
| 2026.08.13 | ₩460,452 | ₩462,136 | ₩457,553 | ₩459,610 | -0.18% | 1499.8만 |
|---|
| 2026.08.12 | ₩461,468 | ₩461,695 | ₩454,105 | ₩457,512 | -0.86% | 1560.9만 |
|---|
| 2026.08.11 | ₩473,054 | ₩474,390 | ₩457,780 | ₩458,354 | -3.11% | 1839만 |
|---|
| 2026.08.10 | ₩473,374 | ₩475,633 | ₩469,673 | ₩475,513 | +0.45% | 1279만 |
|---|
| 2026.08.07 | ₩474,764 | ₩477,798 | ₩471,477 | ₩472,345 | -0.51% | 1451.7만 |
|---|
| 2026.08.06 | ₩479,457 | ₩483,691 | ₩475,499 | ₩476,555 | -0.61% | 1651.3만 |
|---|
| 2026.08.05 | ₩507,798 | ₩510,217 | ₩474,604 | ₩481,245 | -5.23% | 2943.6만 |
|---|
| 2026.08.04 | ₩489,784 | ₩504,683 | ₩489,303 | ₩501,584 | +2.41% | 1998.3만 |
|---|
| 2026.08.03 | ₩488,154 | ₩502,586 | ₩485,428 | ₩497,735 | +1.96% | 2716.5만 |
|---|
| 2026.07.31 | ₩454,439 | ₩479,575 | ₩453,223 | ₩476,595 | +4.88% | 3051.5만 |
|---|
| 2026.07.30 | ₩445,098 | ₩448,265 | ₩440,742 | ₩445,900 | +0.18% | 1731만 |
|---|
| 2026.07.29 | ₩445,659 | ₩456,991 | ₩441,528 | ₩448,679 | +0.68% | 2024.3만 |
|---|
| 2026.07.28 | ₩438,042 | ₩447,944 | ₩433,686 | ₩444,457 | +1.46% | 2098.7만 |
|---|
| 2026.07.27 | ₩433,953 | ₩441,117 | ₩433,512 | ₩436,399 | +0.56% | 2142만 |
|---|
| 2026.07.24 | ₩425,347 | ₩432,938 | ₩424,278 | ₩426,403 | +0.25% | 2163.1만 |
|---|
| 2026.07.23 | ₩429,797 | ₩433,566 | ₩420,791 | ₩425,401 | -1.02% | 4675.2만 |
|---|
| 2026.07.22 | ₩463,940 | ₩466,974 | ₩456,537 | ₩456,898 | -1.52% | 2327.4만 |
|---|
| 2026.07.21 | ₩468,457 | ₩468,697 | ₩462,377 | ₩462,617 | -1.25% | 1742만 |
|---|
| 2026.07.20 | ₩467,936 | ₩480,390 | ₩467,715 | ₩469,539 | +0.34% | 1320.3만 |
|---|
| 2026.07.17 | ₩462,056 | ₩465,263 | ₩455,849 | ₩462,524 | +0.10% | 2202.4만 |
|---|
| 2026.07.16 | ₩497,335 | ₩500,248 | ₩469,940 | ₩472,800 | -4.93% | 2360.4만 |
|---|
| 2026.07.15 | ₩475,740 | ₩497,294 | ₩475,285 | ₩494,715 | +3.99% | 2025.8만 |
|---|
| 2026.07.14 | ₩466,158 | ₩478,239 | ₩466,158 | ₩477,504 | +2.43% | 1125.3만 |
|---|
| 2026.07.13 | ₩473,040 | ₩475,392 | ₩467,468 | ₩468,604 | -0.94% | 1058.4만 |
|---|
| 2026.07.10 | ₩474,329 | ₩475,299 | ₩468,644 | ₩474,430 | +0.02% | 1161.9만 |
|---|
| 2026.07.09 | ₩469,158 | ₩476,702 | ₩465,918 | ₩476,047 | +1.47% | 1721.7만 |
|---|
| 2026.07.08 | ₩484,025 | ₩487,726 | ₩473,989 | ₩479,348 | -0.97% | 1471만 |
|---|
| 2026.07.07 | ₩490,740 | ₩495,624 | ₩484,305 | ₩485,909 | -0.98% | 1644.4만 |
|---|
| 2026.07.06 | ₩478,660 | ₩488,662 | ₩473,308 | ₩487,620 | +1.87% | 2265.3만 |
|---|
| 2026.07.02 | ₩475,927 | ₩482,395 | ₩468,136 | ₩475,967 | +0.01% | 1553.3만 |
|---|
| 2026.07.01 | ₩473,876 | ₩480,484 | ₩472,025 | ₩478,252 | +0.92% | 1954.7만 |
|---|
| 2026.06.30 | ₩468,991 | ₩474,911 | ₩465,183 | ₩472,158 | +0.68% | 2127.8만 |
|---|
| 2026.06.29 | ₩454,279 | ₩470,341 | ₩452,755 | ₩469,419 | +3.33% | 2556.6만 |
|---|
| 2026.06.26 | ₩455,655 | ₩459,851 | ₩445,913 | ₩447,250 | -1.84% | 8248.5만 |
|---|
| 2026.06.25 | ₩450,230 | ₩458,608 | ₩448,867 | ₩457,272 | +1.56% | 2768.8만 |
|---|
| 2026.06.24 | ₩465,998 | ₩471,490 | ₩456,350 | ₩461,080 | -1.06% | 2389.8만 |
|---|
| 2026.06.23 | ₩454,486 | ₩465,998 | ₩453,965 | ₩462,470 | +1.76% | 2182.1만 |
|---|
| 2026.06.22 | ₩477,243 | ₩478,666 | ₩455,602 | ₩466,078 | -2.34% | 3221.1만 |
|---|
| 2026.06.18 | ₩486,270 | ₩493,098 | ₩476,539 | ₩491,040 | +0.98% | 2933.9만 |
|---|
| 2026.06.17 | ₩490,493 | ₩494,635 | ₩481,379 | ₩483,878 | -1.35% | 1600.4만 |
|---|
| 2026.06.16 | ₩491,047 | ₩499,245 | ₩488,181 | ₩495,905 | +0.99% | 1649.3만 |
|---|
| 2026.06.15 | ₩489,076 | ₩495,303 | ₩487,285 | ₩490,573 | +0.31% | 1726.9만 |
|---|
| 2026.06.12 | ₩482,542 | ₩487,450 | ₩472,172 | ₩478,613 | -0.81% | 1763.7만 |
|---|
| 2026.06.11 | ₩471,784 | ₩478,412 | ₩459,196 | ₩476,475 | +0.99% | 2877.2만 |
|---|
| 2026.06.10 | ₩482,475 | ₩489,504 | ₩471,464 | ₩472,145 | -2.14% | 1987.9만 |
|---|
| 2026.06.09 | ₩487,599 | ₩494,023 | ₩474,016 | ₩484,132 | -0.71% | 1987.4만 |
|---|
| 2026.06.08 | ₩484,392 | ₩485,588 | ₩478,252 | ₩482,635 | -0.36% | 1873.9만 |
|---|
| 2026.06.05 | ₩485,588 | ₩493,366 | ₩483,250 | ₩488,769 | +0.65% | 2341.2만 |
|---|
| 2026.06.04 | ₩474,978 | ₩494,248 | ₩474,123 | ₩493,459 | +3.89% | 3774.6만 |
|---|
| 2026.06.03 | ₩478,847 | ₩484,412 | ₩473,562 | ₩475,299 | -0.74% | 4303.1만 |
|---|
| 2026.06.02 | ₩485,294 | ₩494,154 | ₩474,390 | ₩478,920 | -1.31% | 3464.9만 |
|---|
| 2026.06.01 | ₩497,876 | ₩500,582 | ₩494,047 | ₩497,882 | +0.00% | 1909.2만 |
|---|
| 2026.05.29 | ₩509,435 | ₩510,003 | ₩500,181 | ₩503,027 | -1.26% | 4801.9만 |
|---|
| 2026.05.28 | ₩512,956 | ₩521,161 | ₩509,468 | ₩515,976 | +0.59% | 2079.5만 |
|---|
| 2026.05.27 | ₩511,493 | ₩520,793 | ₩510,470 | ₩514,252 | +0.54% | 1689.3만 |
|---|
| 2026.05.26 | ₩509,127 | ₩515,001 | ₩506,649 | ₩514,266 | +1.01% | 1615.1만 |
|---|
| 2026.05.22 | ₩512,154 | ₩514,306 | ₩505,473 | ₩506,969 | -1.01% | 1338.3만 |
|---|
| 2026.05.21 | ₩510,484 | ₩519,397 | ₩507,103 | ₩512,435 | +0.38% | 1683.8만 |
|---|
| 2026.05.20 | ₩514,533 | ₩522,096 | ₩507,798 | ₩514,346 | -0.04% | 1648.8만 |
|---|
| 2026.05.19 | ₩525,571 | ₩525,655 | ₩511,807 | ₩514,346 | -2.14% | 2555.9만 |
|---|
| 2026.05.18 | ₩524,001 | ₩540,497 | ₩522,364 | ₩525,317 | +0.25% | 1859.3만 |
|---|
| 2026.05.15 | ₩525,457 | ₩529,018 | ₩520,840 | ₩525,597 | +0.03% | 1580.2만 |
|---|
| 2026.05.14 | ₩526,226 | ₩533,327 | ₩524,806 | ₩530,742 | +0.86% | 1380.5만 |
|---|
| 2026.05.13 | ₩510,343 | ₩534,430 | ₩509,909 | ₩533,241 | +4.49% | 1816만 |
|---|
| 2026.05.12 | ₩514,479 | ₩516,404 | ₩507,424 | ₩512,903 | -0.31% | 1710.4만 |
|---|
| 2026.05.11 | ₩522,083 | ₩526,947 | ₩516,123 | ₩516,845 | -1.00% | 1631.5만 |
|---|
| 2026.05.08 | ₩526,867 | ₩532,346 | ₩526,065 | ₩530,582 | +0.71% | 1376.3만 |
|---|
| 2026.05.07 | ₩530,595 | ₩530,989 | ₩521,575 | ₩528,243 | -0.44% | 1515.4만 |
|---|
| 2026.05.06 | ₩520,613 | ₩529,687 | ₩517,286 | ₩528,030 | +1.42% | 2309.7만 |
|---|
| 2026.05.05 | ₩510,297 | ₩519,771 | ₩508,266 | ₩513,504 | +0.63% | 1543.3만 |
|---|
| 2026.05.04 | ₩510,898 | ₩513,384 | ₩503,482 | ₩507,317 | -0.70% | 1827.5만 |
|---|
| 2026.05.01 | ₩505,098 | ₩512,328 | ₩501,464 | ₩512,101 | +1.39% | 2804.8만 |
|---|
| 2026.04.30 | ₩496,112 | ₩511,312 | ₩485,201 | ₩510,390 | +2.88% | 4457.1만 |
|---|
| 2026.04.29 | ₩461,668 | ₩472,252 | ₩457,593 | ₩464,114 | +0.53% | 2223.2만 |
|---|
| 2026.04.28 | ₩463,593 | ₩467,575 | ₩460,065 | ₩464,368 | +0.17% | 1850.2만 |
|---|
| 2026.04.27 | ₩459,530 | ₩468,911 | ₩455,428 | ₩465,731 | +1.35% | 1744.3만 |
|---|
| 2026.04.24 | ₩451,299 | ₩459,276 | ₩446,394 | ₩457,446 | +1.36% | 1826.1만 |
|---|
| 2026.04.23 | ₩453,777 | ₩454,559 | ₩447,744 | ₩451,339 | -0.54% | 1344.2만 |
|---|
| 2026.04.22 | ₩447,510 | ₩451,713 | ₩444,938 | ₩451,312 | +0.85% | 1295.4만 |
|---|
| 2026.04.21 | ₩448,446 | ₩450,564 | ₩440,488 | ₩441,610 | -1.52% | 1462.4만 |
|---|
| 2026.04.20 | ₩452,421 | ₩453,223 | ₩447,169 | ₩448,198 | -0.93% | 1289.7만 |
|---|
| 2026.04.17 | ₩446,902 | ₩454,325 | ₩445,379 | ₩453,544 | +1.49% | 1968.4만 |
|---|
| 2026.04.16 | ₩448,800 | ₩450,844 | ₩443,187 | ₩444,684 | -0.92% | 1395만 |
|---|
| 2026.04.15 | ₩441,731 | ₩447,664 | ₩439,192 | ₩446,956 | +1.18% | 1510.4만 |
|---|
| 2026.04.14 | ₩430,379 | ₩441,838 | ₩429,156 | ₩441,757 | +2.64% | 1855.8만 |
|---|
| 2026.04.13 | ₩421,499 | ₩426,857 | ₩419,187 | ₩426,564 | +1.20% | 1221.3만 |
|---|
| 2026.04.10 | ₩425,247 | ₩426,951 | ₩420,323 | ₩421,900 | -0.79% | 1199.8만 |
|---|
| 2026.04.09 | ₩418,519 | ₩424,185 | ₩413,548 | ₩422,768 | +1.02% | 1460.7만 |
|---|
| 2026.04.08 | ₩424,719 | ₩426,804 | ₩417,871 | ₩420,590 | -0.97% | 2088.8만 |
|---|
| 2026.04.07 | ₩401,080 | ₩406,372 | ₩394,779 | ₩406,145 | +1.26% | 1731.8만 |
|---|
| 2026.04.06 | ₩393,811 | ₩398,788 | ₩392,595 | ₩397,766 | +1.00% | 1012.2만 |
|---|
| 2026.04.02 | ₩386,180 | ₩395,414 | ₩384,283 | ₩393,490 | +1.89% | 1343.3만 |
|---|
| 2026.04.01 | ₩387,503 | ₩398,200 | ₩386,822 | ₩394,078 | +1.70% | 2440.4만 |
|---|
| 2026.03.31 | ₩370,879 | ₩383,588 | ₩369,837 | ₩383,334 | +3.36% | 3162.5만 |
|---|
| 2026.03.30 | ₩368,073 | ₩369,169 | ₩362,855 | ₩365,000 | -0.84% | 2275.2만 |
|---|
| 2026.03.27 | ₩370,692 | ₩372,951 | ₩365,454 | ₩365,828 | -1.31% | 2570.3만 |
|---|
| 2026.03.26 | ₩382,439 | ₩382,873 | ₩372,897 | ₩375,156 | -1.90% | 2928.1만 |
|---|
| 2026.03.25 | ₩390,403 | ₩393,757 | ₩384,015 | ₩386,982 | -0.88% | 2234.3만 |
|---|
| 2026.03.24 | ₩395,828 | ₩397,018 | ₩386,000 | ₩386,461 | -2.37% | 2741.1만 |
|---|
| 2026.03.23 | ₩401,601 | ₩405,396 | ₩398,260 | ₩399,583 | -0.50% | 2220.4만 |
|---|
| 2026.03.20 | ₩406,332 | ₩406,733 | ₩396,550 | ₩399,276 | -1.74% | 3476.4만 |
|---|
| 2026.03.19 | ₩405,183 | ₩409,820 | ₩402,229 | ₩408,550 | +0.83% | 1540만 |
|---|
| 2026.03.18 | ₩411,457 | ₩415,258 | ₩408,303 | ₩409,312 | -0.52% | 1384.8만 |
|---|
| 2026.03.17 | ₩407,134 | ₩414,323 | ₩406,706 | ₩413,468 | +1.56% | 1442.4만 |
|---|
| 2026.03.16 | ₩405,704 | ₩408,336 | ₩403,312 | ₩406,800 | +0.27% | 1482.2만 |
|---|
| 2026.03.13 | ₩409,786 | ₩410,595 | ₩400,599 | ₩402,844 | -1.69% | 1685.8만 |
|---|
| 2026.03.12 | ₩409,191 | ₩412,439 | ₩402,015 | ₩405,183 | -0.98% | 1561만 |
|---|
| 2026.03.11 | ₩409,312 | ₩415,685 | ₩408,697 | ₩412,145 | +0.69% | 1337.7만 |
|---|
| 2026.03.10 | ₩408,744 | ₩413,120 | ₩407,989 | ₩410,154 | +0.34% | 1438.6만 |
|---|
| 2026.03.09 | ₩393,056 | ₩409,579 | ₩392,782 | ₩408,924 | +4.04% | 1963.3만 |
|---|
| 2026.03.06 | ₩395,644 | ₩401,334 | ₩394,546 | ₩398,621 | +0.75% | 1759.8만 |
|---|
| 2026.03.05 | ₩405,169 | ₩405,396 | ₩398,314 | ₩402,109 | -0.76% | 2264.4만 |
|---|
| 2026.03.04 | ₩404,481 | ₩408,189 | ₩401,962 | ₩405,503 | +0.25% | 2001.6만 |
|---|
| 2026.03.03 | ₩398,782 | ₩406,158 | ₩396,482 | ₩405,650 | +1.72% | 2036.1만 |
|---|
| 2026.03.02 | ₩404,855 | ₩411,771 | ₩402,309 | ₩409,392 | +1.12% | 2185.4만 |
|---|
| 2026.02.27 | ₩406,158 | ₩417,036 | ₩405,692 | ₩416,167 | +2.46% | 3338.9만 |
|---|
| 2026.02.26 | ₩418,004 | ₩418,265 | ₩404,114 | ₩410,448 | -1.81% | 2238만 |
|---|
| 2026.02.25 | ₩417,089 | ₩419,147 | ₩413,401 | ₩418,305 | +0.29% | 2020.9만 |
|---|
| 2026.02.24 | ₩415,111 | ₩417,423 | ₩409,031 | ₩415,486 | +0.09% | 1504.1만 |
|---|
| 2026.02.23 | ₩426,470 | ₩426,891 | ₩414,243 | ₩416,514 | -2.33% | 1764.1만 |
|---|
| 2026.02.20 | ₩407,307 | ₩423,290 | ₩406,800 | ₩420,804 | +3.31% | 3366.3만 |
|---|
| 2026.02.19 | ₩404,260 | ₩408,951 | ₩401,788 | ₩405,650 | +0.34% | 1344.9만 |
|---|
| 2026.02.18 | ₩404,143 | ₩408,791 | ₩403,539 | ₩406,158 | +0.50% | 1584.8만 |
|---|
| 2026.02.17 | ₩401,748 | ₩407,428 | ₩396,750 | ₩404,661 | +0.73% | 2375.1만 |
|---|
| 2026.02.13 | ₩411,563 | ₩412,773 | ₩406,105 | ₩408,938 | -0.64% | 2023.6만 |
|---|
| 2026.02.12 | ₩417,396 | ₩422,915 | ₩411,784 | ₩413,414 | -0.95% | 2819.4만 |
|---|
| 2026.02.11 | ₩426,229 | ₩429,016 | ₩414,430 | ₩416,033 | -2.39% | 2400.8만 |
|---|
| 2026.02.10 | ₩428,835 | ₩429,797 | ₩420,483 | ₩425,788 | -0.71% | 2528.2만 |
|---|
| 2026.02.09 | ₩429,276 | ₩437,962 | ₩424,546 | ₩433,499 | +0.98% | 2610.3만 |
|---|
| 2026.02.06 | ₩437,441 | ₩441,838 | ₩427,820 | ₩431,762 | -1.30% | 3387.7만 |
|---|
| 2026.02.05 | ₩418,532 | ₩444,516 | ₩410,140 | ₩442,760 | +5.79% | 5184.2만 |
|---|
| 2026.02.04 | ₩459,363 | ₩460,025 | ₩440,140 | ₩445,446 | -3.03% | 3699.1만 |
|---|
| 2026.02.03 | ₩465,724 | ₩467,909 | ₩452,461 | ₩455,281 | -2.24% | 2578.7만 |
|---|
| 2026.02.02 | ₩449,735 | ₩461,247 | ₩449,014 | ₩460,893 | +2.48% | 2277.5만 |
|---|
| 2026.01.30 | ₩446,942 | ₩454,733 | ₩444,510 | ₩452,381 | +1.22% | 2174만 |
|---|
| 2026.01.29 | ₩454,813 | ₩457,406 | ₩436,599 | ₩452,555 | -0.50% | 2454.8만 |
|---|
| 2026.01.28 | ₩449,815 | ₩451,178 | ₩443,829 | ₩449,374 | -0.10% | 1753.9만 |
|---|
| 2026.01.27 | ₩448,506 | ₩451,960 | ₩445,993 | ₩447,664 | -0.19% | 1608.1만 |
|---|
| 2026.01.26 | ₩438,577 | ₩449,468 | ₩437,628 | ₩445,780 | +1.64% | 1850.3만 |
|---|
| 2026.01.23 | ₩444,530 | ₩446,368 | ₩438,270 | ₩438,884 | -1.27% | 1911.1만 |
|---|
| 2026.01.22 | ₩446,682 | ₩447,944 | ₩439,486 | ₩442,105 | -1.02% | 1990.2만 |
|---|
| 2026.01.21 | ₩429,082 | ₩444,624 | ₩427,005 | ₩438,817 | +2.27% | 2279.2만 |
|---|
| 2026.01.20 | ₩429,276 | ₩438,430 | ₩428,809 | ₩430,506 | +0.29% | 2717만 |
|---|
| 2026.01.16 | ₩447,577 | ₩447,985 | ₩438,537 | ₩441,437 | -1.37% | 2186.9만 |
|---|
| 2026.01.15 | ₩451,746 | ₩451,847 | ₩442,706 | ₩445,205 | -1.45% | 1642.5만 |
|---|
| 2026.01.14 | ₩447,644 | ₩450,377 | ₩442,506 | ₩449,414 | +0.40% | 1783.9만 |
|---|
| 2026.01.13 | ₩448,038 | ₩455,949 | ₩446,795 | ₩449,575 | +0.34% | 2461.7만 |
|---|
| 2026.01.12 | ₩436,305 | ₩446,916 | ₩434,982 | ₩444,630 | +1.91% | 2389.4만 |
|---|
| 2026.01.09 | ₩437,628 | ₩442,960 | ₩435,971 | ₩439,833 | +0.50% | 1791.8만 |
|---|
| 2026.01.08 | ₩440,000 | ₩441,704 | ₩430,278 | ₩435,650 | -0.99% | 2179만 |
|---|
| 2026.01.07 | ₩420,363 | ₩436,258 | ₩420,269 | ₩430,866 | +2.50% | 2468.2만 |
|---|
| 2026.01.06 | ₩424,025 | ₩429,704 | ₩417,383 | ₩420,336 | -0.87% | 1899만 |
|---|
| 2026.01.05 | ₩424,539 | ₩426,617 | ₩421,270 | ₩424,038 | -0.12% | 1993.4만 |
|---|
| 2026.01.02 | ₩424,399 | ₩431,513 | ₩415,125 | ₩421,365 | -0.71% | 2204.4만 |
|---|
| 2025.12.31 | ₩418,759 | ₩421,459 | ₩417,196 | ₩419,334 | +0.14% | 1082.2만 |
|---|
| 2025.12.30 | ₩418,813 | ₩424,546 | ₩418,599 | ₩420,336 | +0.36% | 1105.3만 |
|---|
| 2025.12.29 | ₩418,025 | ₩420,898 | ₩416,795 | ₩420,123 | +0.50% | 1231.8만 |
|---|
| 2025.12.26 | ₩422,167 | ₩423,022 | ₩419,227 | ₩420,884 | -0.30% | 673.1만 |
|---|
| 2025.12.24 | ₩422,474 | ₩422,662 | ₩418,693 | ₩421,833 | -0.15% | 613.8만 |
|---|
| 2025.12.23 | ₩415,773 | ₩422,675 | ₩415,258 | ₩421,846 | +1.46% | 1396.1만 |
|---|
| 2025.12.22 | ₩415,893 | ₩416,528 | ₩409,699 | ₩416,033 | +0.03% | 1409.1만 |
|---|
| 2025.12.19 | ₩405,263 | ₩412,906 | ₩404,020 | ₩412,399 | +1.76% | 4523.4만 |
|---|
| 2025.12.18 | ₩404,982 | ₩407,922 | ₩401,735 | ₩405,904 | +0.23% | 2104.1만 |
|---|
| 2025.12.17 | ₩412,933 | ₩413,180 | ₩397,485 | ₩398,301 | -3.54% | 2912만 |
|---|
| 2025.12.16 | ₩408,911 | ₩416,722 | ₩406,011 | ₩411,223 | +0.57% | 2128.5만 |
|---|
| 2025.12.15 | ₩417,764 | ₩417,864 | ₩408,563 | ₩413,347 | -1.06% | 2202.9만 |
|---|
| 2025.12.12 | ₩420,664 | ₩422,461 | ₩410,194 | ₩414,951 | -1.36% | 2126.5만 |
|---|
| 2025.12.11 | ₩429,089 | ₩430,278 | ₩414,096 | ₩419,200 | -2.30% | 2591.2만 |
|---|
| 2025.12.10 | ₩423,102 | ₩430,118 | ₩421,472 | ₩428,956 | +1.38% | 2276.5만 |
|---|
| 2025.12.09 | ₩418,399 | ₩425,894 | ₩417,757 | ₩424,613 | +1.49% | 1415.1만 |
|---|
| 2025.12.08 | ₩428,996 | ₩429,263 | ₩416,808 | ₩420,203 | -2.05% | 2200.7만 |
|---|
| 2025.12.05 | ₩427,619 | ₩432,737 | ₩427,592 | ₩430,412 | +0.65% | 1572만 |
|---|
| 2025.12.04 | ₩431,688 | ₩431,760 | ₩421,726 | ₩425,468 | -1.44% | 2083.2만 |
|---|
| 2025.12.03 | ₩422,314 | ₩430,345 | ₩419,976 | ₩428,448 | +1.45% | 3228.5만 |
|---|
| 2025.12.02 | ₩423,477 | ₩425,748 | ₩419,895 | ₩422,301 | -0.28% | 2466.8만 |
|---|
| 2025.12.01 | ₩424,245 | ₩427,125 | ₩419,575 | ₩421,098 | -0.74% | 2852.1만 |
|---|
| 2025.11.28 | ₩432,203 | ₩436,813 | ₩423,530 | ₩427,780 | -1.02% | 1969.6만 |
|---|
| 2025.11.26 | ₩428,662 | ₩434,287 | ₩423,878 | ₩427,993 | -0.16% | 2984만 |
|---|
| 2025.11.25 | ₩436,706 | ₩439,205 | ₩424,701 | ₩432,483 | -0.97% | 5089.9만 |
|---|
| 2025.11.24 | ₩415,606 | ₩427,352 | ₩413,454 | ₩425,575 | +2.40% | 5531.2만 |
|---|
| 2025.11.21 | ₩396,710 | ₩406,185 | ₩393,356 | ₩400,425 | +0.94% | 4367.1만 |
|---|
| 2025.11.20 | ₩407,227 | ₩410,100 | ₩386,421 | ₩387,503 | -4.84% | 3480.1만 |
|---|
| 2025.11.19 | ₩384,436 | ₩406,572 | ₩384,416 | ₩391,525 | +1.84% | 4312.4만 |
|---|
| 2025.11.18 | ₩385,505 | ₩386,775 | ₩372,844 | ₩380,795 | -1.22% | 2970.2만 |
|---|
| 2025.11.17 | ₩382,719 | ₩393,570 | ₩379,819 | ₩381,650 | -0.28% | 3428.6만 |
|---|
| 2025.11.14 | ₩363,336 | ₩373,031 | ₩362,688 | ₩370,131 | +1.87% | 1833.1만 |
|---|
| 2025.11.13 | ₩378,156 | ₩378,857 | ₩371,494 | ₩372,991 | -1.37% | 1806만 |
|---|
| 2025.11.12 | ₩390,316 | ₩390,684 | ₩380,020 | ₩384,096 | -1.59% | 1699.9만 |
|---|
| 2025.11.11 | ₩385,125 | ₩390,657 | ₩384,697 | ₩389,855 | +1.23% | 1415.7만 |
|---|
| 2025.11.10 | ₩381,202 | ₩389,481 | ₩378,897 | ₩388,318 | +1.87% | 1950.8만 |
|---|
| 2025.11.07 | ₩379,793 | ₩380,180 | ₩368,474 | ₩373,766 | -1.59% | 2199.1만 |
|---|
| 2025.11.06 | ₩381,831 | ₩385,940 | ₩376,332 | ₩381,303 | -0.14% | 2310.4만 |
|---|
| 2025.11.05 | ₩373,338 | ₩383,120 | ₩371,334 | ₩380,514 | +1.92% | 2006.3만 |
|---|
| 2025.11.04 | ₩370,245 | ₩376,618 | ₩369,977 | ₩371,574 | +0.36% | 1812.4만 |
|---|
| 2025.11.03 | ₩377,401 | ₩382,104 | ₩374,661 | ₩379,672 | +0.60% | 1969.2만 |
|---|
| 2025.10.31 | ₩378,450 | ₩382,566 | ₩370,857 | ₩376,599 | -0.49% | 2993.3만 |
|---|
| 2025.10.30 | ₩389,828 | ₩390,109 | ₩374,768 | ₩376,706 | -3.37% | 4857만 |
|---|
| 2025.10.29 | ₩358,946 | ₩368,781 | ₩358,706 | ₩367,712 | +2.44% | 2628.8만 |
|---|
| 2025.10.28 | ₩361,071 | ₩362,648 | ₩357,022 | ₩358,706 | -0.66% | 2010.1만 |
|---|
| 2025.10.27 | ₩354,603 | ₩361,873 | ₩354,042 | ₩360,710 | +1.72% | 2298.8만 |
|---|
| 2025.10.24 | ₩343,833 | ₩350,795 | ₩342,229 | ₩348,122 | +1.25% | 1840.6만 |
|---|
| 2025.10.23 | ₩339,022 | ₩341,908 | ₩337,776 | ₩339,062 | +0.01% | 1324.1만 |
|---|
| 2025.10.22 | ₩340,772 | ₩343,672 | ₩334,680 | ₩337,458 | -0.97% | 1965만 |
|---|
| 2025.10.21 | ₩341,093 | ₩341,267 | ₩326,955 | ₩335,868 | -1.53% | 2783.6만 |
|---|
| 2025.10.20 | ₩341,066 | ₩344,608 | ₩340,225 | ₩343,458 | +0.70% | 1372.7만 |
|---|
| 2025.10.17 | ₩335,882 | ₩340,599 | ₩332,193 | ₩339,142 | +0.97% | 1765.4만 |
|---|
| 2025.10.16 | ₩337,371 | ₩344,207 | ₩334,973 | ₩336,590 | -0.23% | 1894.6만 |
|---|
| 2025.10.15 | ₩331,518 | ₩337,766 | ₩329,788 | ₩336,363 | +1.46% | 1604.8만 |
|---|
| 2025.10.14 | ₩323,060 | ₩331,438 | ₩322,289 | ₩328,986 | +1.83% | 1770.5만 |
|---|
| 2025.10.13 | ₩322,091 | ₩327,383 | ₩321,717 | ₩326,915 | +1.50% | 1246.5만 |
|---|
| 2025.10.10 | ₩323,601 | ₩327,182 | ₩316,285 | ₩317,360 | -1.93% | 2244.9만 |
|---|