시장 데이터를 불러오는 중
전체 종목
알파벳 과거 주가
Alphabet Inc. - Class A Common Stock · GOOGL · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alphabet Inc. - Class A Common Stock · GOOGL · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩470,883 | ₩475,305 | ₩469,422 | ₩471,231 | +0.07% | 1726만 |
| 2026.10.08 | ₩473,215 | ₩478,159 | ₩464,344 | ₩466,716 | -1.37% | 2351.1만 |
| 2026.10.07 | ₩464,612 | ₩470,079 | ₩459,721 | ₩469,677 | +1.09% | 2091.2만 |
| 2026.10.06 | ₩465,483 | ₩467,788 | ₩461,878 | ₩465,898 | +0.09% | 1871.6만 |
| 2026.10.05 | ₩459,077 | ₩466,448 | ₩458,823 | ₩464,277 | +1.13% | 2563.1만 |
| 2026.10.02 | ₩457,376 | ₩463,339 | ₩457,161 | ₩460,297 | +0.64% | 2377.2만 |
| 2026.10.01 | ₩470,066 | ₩473,322 | ₩449,590 | ₩453,248 | -3.58% | 3326.9만 |
| 2026.09.30 | ₩461,168 | ₩472,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩456,933 |
| ₩461,074 |
| -0.02% |
| 3737.4만 |
| 2026.09.29 | ₩458,220 | ₩459,412 | ₩452,954 | ₩456,840 | -0.30% | 2106.7만 |
|---|
| 2026.09.28 | ₩456,545 | ₩460,417 | ₩455,017 | ₩459,292 | +0.60% | 1931.8만 |
|---|
| 2026.09.25 | ₩458,756 | ₩465,027 | ₩457,094 | ₩460,860 | +0.46% | 2188.1만 |
|---|
| 2026.09.24 | ₩450,542 | ₩459,747 | ₩450,274 | ₩458,769 | +1.83% | 2377.7만 |
|---|
| 2026.09.23 | ₩468,819 | ₩469,007 | ₩452,190 | ₩452,699 | -3.44% | 3557.6만 |
|---|
| 2026.09.22 | ₩479,258 | ₩487,995 | ₩469,302 | ₩470,561 | -1.81% | 2978.9만 |
|---|
| 2026.09.21 | ₩469,865 | ₩479,205 | ₩467,801 | ₩475,667 | +1.23% | 3045.5만 |
|---|
| 2026.09.18 | ₩478,803 | ₩481,657 | ₩466,930 | ₩468,391 | -2.17% | 4763.2만 |
|---|
| 2026.09.17 | ₩467,238 | ₩468,337 | ₩460,819 | ₩465,429 | -0.39% | 1923.8만 |
|---|
| 2026.09.16 | ₩465,094 | ₩466,863 | ₩456,464 | ₩459,453 | -1.21% | 1892.9만 |
|---|
| 2026.09.15 | ₩464,719 | ₩466,421 | ₩459,225 | ₩462,280 | -0.52% | 2192.9만 |
|---|
| 2026.09.14 | ₩459,788 | ₩468,886 | ₩458,474 | ₩468,190 | +1.83% | 3590.5만 |
|---|
| 2026.09.11 | ₩448,947 | ₩459,600 | ₩448,947 | ₩453,597 | +1.04% | 2470.8만 |
|---|
| 2026.09.10 | ₩439,835 | ₩446,535 | ₩439,178 | ₩445,691 | +1.33% | 2355.8만 |
|---|
| 2026.09.09 | ₩444,418 | ₩444,686 | ₩439,393 | ₩443,078 | -0.30% | 3315.2만 |
|---|
| 2026.09.08 | ₩449,470 | ₩455,178 | ₩446,521 | ₩453,409 | +0.88% | 2291.6만 |
|---|
| 2026.09.04 | ₩458,917 | ₩460,337 | ₩451,707 | ₩453,543 | -1.17% | 2318.9만 |
|---|
| 2026.09.03 | ₩456,357 | ₩461,878 | ₩455,687 | ₩458,930 | +0.56% | 2072.7만 |
|---|
| 2026.09.02 | ₩447,647 | ₩455,607 | ₩445,985 | ₩451,748 | +0.92% | 2258.2만 |
|---|
| 2026.09.01 | ₩450,247 | ₩451,855 | ₩446,294 | ₩448,933 | -0.29% | 2334.3만 |
|---|
| 2026.08.31 | ₩460,739 | ₩461,757 | ₩451,801 | ₩454,736 | -1.30% | 3349.4만 |
|---|
| 2026.08.28 | ₩456,558 | ₩467,855 | ₩455,969 | ₩464,438 | +1.73% | 2534.7만 |
|---|
| 2026.08.27 | ₩455,165 | ₩457,871 | ₩453,624 | ₩456,478 | +0.29% | 2339.1만 |
|---|
| 2026.08.26 | ₩464,478 | ₩464,826 | ₩455,848 | ₩458,287 | -1.33% | 2042만 |
|---|
| 2026.08.25 | ₩468,525 | ₩469,221 | ₩463,111 | ₩464,933 | -0.77% | 2065만 |
|---|
| 2026.08.24 | ₩460,458 | ₩471,151 | ₩458,943 | ₩466,407 | +1.29% | 2633.8만 |
|---|
| 2026.08.21 | ₩459,064 | ₩463,915 | ₩456,143 | ₩462,066 | +0.65% | 2085만 |
|---|
| 2026.08.20 | ₩459,707 | ₩460,833 | ₩453,691 | ₩456,505 | -0.70% | 1857만 |
|---|
| 2026.08.19 | ₩458,903 | ₩464,625 | ₩456,491 | ₩461,932 | +0.66% | 1973.4만 |
|---|
| 2026.08.18 | ₩458,836 | ₩462,133 | ₩455,861 | ₩461,235 | +0.52% | 1924.9만 |
|---|
| 2026.08.17 | ₩464,009 | ₩465,322 | ₩458,193 | ₩460,967 | -0.66% | 1829.1만 |
|---|
| 2026.08.14 | ₩464,719 | ₩469,610 | ₩461,637 | ₩463,513 | -0.26% | 1780.9만 |
|---|
| 2026.08.13 | ₩463,339 | ₩466,233 | ₩460,645 | ₩464,129 | +0.17% | 1786.6만 |
|---|
| 2026.08.12 | ₩464,062 | ₩464,290 | ₩456,786 | ₩460,350 | -0.80% | 2501.2만 |
|---|
| 2026.08.11 | ₩476,900 | ₩478,133 | ₩460,149 | ₩460,699 | -3.40% | 2908.2만 |
|---|
| 2026.08.10 | ₩475,948 | ₩479,205 | ₩472,638 | ₩479,084 | +0.66% | 1899.1만 |
|---|
| 2026.08.07 | ₩478,012 | ₩480,933 | ₩474,072 | ₩474,769 | -0.68% | 1986만 |
|---|
| 2026.08.06 | ₩483,439 | ₩487,941 | ₩478,226 | ₩479,392 | -0.84% | 2523.6만 |
|---|
| 2026.08.05 | ₩513,683 | ₩515,211 | ₩478,079 | ₩485,663 | -5.45% | 4692.6만 |
|---|
| 2026.08.04 | ₩493,422 | ₩509,904 | ₩492,457 | ₩506,059 | +2.56% | 3570.6만 |
|---|
| 2026.08.03 | ₩489,710 | ₩504,772 | ₩486,896 | ₩500,511 | +2.21% | 3867만 |
|---|
| 2026.07.31 | ₩456,719 | ₩480,504 | ₩455,607 | ₩477,221 | +4.49% | 4649.8만 |
|---|
| 2026.07.30 | ₩447,835 | ₩450,930 | ₩442,662 | ₩447,111 | -0.16% | 3016.8만 |
|---|
| 2026.07.29 | ₩448,465 | ₩458,957 | ₩444,377 | ₩451,198 | +0.61% | 2750.2만 |
|---|
| 2026.07.28 | ₩439,393 | ₩450,086 | ₩434,756 | ₩447,178 | +1.77% | 2951.2만 |
|---|
| 2026.07.27 | ₩435,560 | ₩442,769 | ₩434,770 | ₩437,597 | +0.47% | 2847.2만 |
|---|
| 2026.07.24 | ₩426,689 | ₩434,408 | ₩425,215 | ₩428,458 | +0.41% | 3180.7만 |
|---|
| 2026.07.23 | ₩430,321 | ₩434,823 | ₩421,972 | ₩425,711 | -1.07% | 6942만 |
|---|
| 2026.07.22 | ₩466,541 | ₩468,927 | ₩457,925 | ₩458,407 | -1.74% | 3933.4만 |
|---|
| 2026.07.21 | ₩470,776 | ₩470,776 | ₩464,987 | ₩465,188 | -1.19% | 2337만 |
|---|
| 2026.07.20 | ₩470,186 | ₩481,978 | ₩469,704 | ₩471,674 | +0.32% | 2473.7만 |
|---|
| 2026.07.17 | ₩463,647 | ₩467,024 | ₩457,429 | ₩464,679 | +0.22% | 2995.9만 |
|---|
| 2026.07.16 | ₩499,908 | ₩502,869 | ₩472,089 | ₩474,983 | -4.99% | 4115.9만 |
|---|
| 2026.07.15 | ₩479,687 | ₩500,698 | ₩479,406 | ₩497,040 | +3.62% | 2828.5만 |
|---|
| 2026.07.14 | ₩470,615 | ₩482,622 | ₩470,468 | ₩481,751 | +2.37% | 1825.9만 |
|---|
| 2026.07.13 | ₩477,302 | ₩479,901 | ₩471,352 | ₩472,370 | -1.03% | 1590.2만 |
|---|
| 2026.07.10 | ₩479,097 | ₩479,486 | ₩472,692 | ₩478,628 | -0.10% | 1814.6만 |
|---|
| 2026.07.09 | ₩474,782 | ₩481,938 | ₩470,454 | ₩480,920 | +1.29% | 2472.9만 |
|---|
| 2026.07.08 | ₩488,786 | ₩492,913 | ₩479,754 | ₩484,980 | -0.78% | 2209.5만 |
|---|
| 2026.07.07 | ₩494,561 | ₩500,042 | ₩489,777 | ₩491,828 | -0.55% | 2404.6만 |
|---|
| 2026.07.06 | ₩484,484 | ₩493,034 | ₩478,896 | ₩491,064 | +1.36% | 2691.6만 |
|---|
| 2026.07.02 | ₩481,710 | ₩488,049 | ₩473,590 | ₩482,287 | +0.12% | 2597.5만 |
|---|
| 2026.07.01 | ₩480,223 | ₩486,387 | ₩477,623 | ₩484,029 | +0.79% | 2673.6만 |
|---|
| 2026.06.30 | ₩474,193 | ₩480,558 | ₩469,543 | ₩478,883 | +0.99% | 3523.7만 |
|---|
| 2026.06.29 | ₩458,059 | ₩474,836 | ₩456,505 | ₩473,898 | +3.46% | 3421.4만 |
|---|
| 2026.06.26 | ₩459,024 | ₩464,129 | ₩442,475 | ₩452,109 | -1.51% | 1.1억 |
|---|
| 2026.06.25 | ₩451,225 | ₩463,071 | ₩450,032 | ₩460,578 | +2.07% | 4449.1만 |
|---|
| 2026.06.24 | ₩467,721 | ₩473,670 | ₩458,193 | ₩462,696 | -1.07% | 4499.7만 |
|---|
| 2026.06.23 | ₩456,531 | ₩468,056 | ₩455,875 | ₩463,821 | +1.60% | 3400.8만 |
|---|
| 2026.06.22 | ₩479,660 | ₩480,960 | ₩457,912 | ₩468,578 | -2.31% | 5281.5만 |
|---|
| 2026.06.18 | ₩490,112 | ₩495,111 | ₩480,625 | ₩493,168 | +0.62% | 4447만 |
|---|
| 2026.06.17 | ₩494,642 | ₩498,930 | ₩485,114 | ₩487,486 | -1.45% | 2454.4만 |
|---|
| 2026.06.16 | ₩495,271 | ₩503,848 | ₩491,868 | ₩500,162 | +0.99% | 2487.6만 |
|---|
| 2026.06.15 | ₩493,034 | ₩499,814 | ₩491,184 | ₩494,936 | +0.39% | 2772.8만 |
|---|
| 2026.06.12 | ₩485,918 | ₩491,211 | ₩475,627 | ₩481,978 | -0.81% | 2470.5만 |
|---|
| 2026.06.11 | ₩476,953 | ₩480,799 | ₩464,129 | ₩479,419 | +0.52% | 3553.8만 |
|---|
| 2026.06.10 | ₩486,682 | ₩493,878 | ₩475,975 | ₩477,556 | -1.88% | 3235.7만 |
|---|
| 2026.06.09 | ₩491,908 | ₩498,595 | ₩478,789 | ₩488,116 | -0.77% | 2953.5만 |
|---|
| 2026.06.08 | ₩489,348 | ₩490,715 | ₩483,117 | ₩486,843 | -0.51% | 2794.3만 |
|---|
| 2026.06.05 | ₩490,903 | ₩498,595 | ₩487,928 | ₩493,838 | +0.60% | 3747.1만 |
|---|
| 2026.06.04 | ₩480,933 | ₩500,162 | ₩480,009 | ₩498,742 | +3.70% | 4405.6만 |
|---|
| 2026.06.03 | ₩485,127 | ₩491,050 | ₩479,834 | ₩481,054 | -0.84% | 5544.2만 |
|---|
| 2026.06.02 | ₩491,238 | ₩500,551 | ₩480,317 | ₩484,886 | -1.29% | 5041.2만 |
|---|
| 2026.06.01 | ₩504,544 | ₩507,278 | ₩500,524 | ₩504,343 | -0.04% | 2867.2만 |
|---|
| 2026.05.29 | ₩516,229 | ₩516,229 | ₩507,144 | ₩509,663 | -1.27% | 4441.6만 |
|---|
| 2026.05.28 | ₩519,928 | ₩525,114 | ₩516,122 | ₩522,782 | +0.55% | 2435.8만 |
|---|
| 2026.05.27 | ₩518,146 | ₩527,807 | ₩517,114 | ₩521,040 | +0.56% | 2308.7만 |
|---|
| 2026.05.26 | ₩515,251 | ₩521,616 | ₩512,692 | ₩521,107 | +1.14% | 2774.7만 |
|---|
| 2026.05.22 | ₩519,057 | ₩520,919 | ₩511,579 | ₩513,187 | -1.13% | 2044.2만 |
|---|
| 2026.05.21 | ₩516,846 | ₩525,958 | ₩513,254 | ₩519,472 | +0.51% | 2485.3만 |
|---|
| 2026.05.20 | ₩519,526 | ₩527,780 | ₩513,094 | ₩521,147 | +0.31% | 3174.4만 |
|---|
| 2026.05.19 | ₩531,934 | ₩532,189 | ₩517,395 | ₩519,472 | -2.34% | 3954.6만 |
|---|
| 2026.05.18 | ₩530,233 | ₩547,546 | ₩528,678 | ₩531,908 | +0.32% | 2683.7만 |
|---|
| 2026.05.15 | ₩531,077 | ₩535,392 | ₩526,869 | ₩531,693 | +0.12% | 2031만 |
|---|
| 2026.05.14 | ₩532,363 | ₩539,934 | ₩530,434 | ₩537,442 | +0.95% | 2113.7만 |
|---|
| 2026.05.13 | ₩516,712 | ₩540,966 | ₩515,908 | ₩539,519 | +4.41% | 2814.5만 |
|---|
| 2026.05.12 | ₩519,043 | ₩520,625 | ₩512,919 | ₩519,057 | +0.00% | 2601.8만 |
|---|
| 2026.05.11 | ₩527,499 | ₩532,578 | ₩520,558 | ₩520,785 | -1.27% | 3075.4만 |
|---|
| 2026.05.08 | ₩531,988 | ₩538,688 | ₩531,130 | ₩537,080 | +0.96% | 2146.2만 |
|---|
| 2026.05.07 | ₩535,901 | ₩536,142 | ₩526,199 | ₩533,315 | -0.48% | 2443.4만 |
|---|
| 2026.05.06 | ₩528,303 | ₩535,807 | ₩526,306 | ₩533,382 | +0.96% | 3130.9만 |
|---|
| 2026.05.05 | ₩517,556 | ₩526,387 | ₩514,594 | ₩520,504 | +0.57% | 2387.9만 |
|---|
| 2026.05.04 | ₩516,752 | ₩519,097 | ₩508,926 | ₩513,563 | -0.62% | 2629.9만 |
|---|
| 2026.05.01 | ₩511,392 | ₩518,266 | ₩507,935 | ₩516,832 | +1.06% | 3010.5만 |
|---|
| 2026.04.30 | ₩501,261 | ₩517,033 | ₩490,206 | ₩515,640 | +2.87% | 7204만 |
|---|
| 2026.04.29 | ₩465,751 | ₩476,766 | ₩461,248 | ₩468,927 | +0.68% | 3537.6만 |
|---|
| 2026.04.28 | ₩467,064 | ₩472,250 | ₩463,808 | ₩468,712 | +0.35% | 2782.4만 |
|---|
| 2026.04.27 | ₩463,620 | ₩473,268 | ₩459,265 | ₩469,463 | +1.26% | 2857.7만 |
|---|
| 2026.04.24 | ₩453,905 | ₩462,669 | ₩449,429 | ₩461,503 | +1.67% | 2642.6만 |
|---|
| 2026.04.23 | ₩457,188 | ₩458,233 | ₩450,488 | ₩454,119 | -0.67% | 1865만 |
|---|
| 2026.04.22 | ₩451,614 | ₩455,366 | ₩449,135 | ₩454,696 | +0.68% | 2029.3만 |
|---|
| 2026.04.21 | ₩452,511 | ₩454,722 | ₩444,016 | ₩445,275 | -1.60% | 2312.4만 |
|---|
| 2026.04.20 | ₩456,625 | ₩457,483 | ₩451,064 | ₩452,150 | -0.98% | 1878.4만 |
|---|
| 2026.04.17 | ₩452,458 | ₩458,716 | ₩450,568 | ₩457,858 | +1.19% | 2558.2만 |
|---|
| 2026.04.16 | ₩453,932 | ₩455,446 | ₩448,263 | ₩450,274 | -0.81% | 2054.2만 |
|---|
| 2026.04.15 | ₩446,079 | ₩452,230 | ₩443,413 | ₩451,748 | +1.27% | 2491.9만 |
|---|
| 2026.04.14 | ₩435,225 | ₩446,615 | ₩433,831 | ₩446,106 | +2.50% | 2772.1만 |
|---|
| 2026.04.13 | ₩424,974 | ₩430,991 | ₩422,736 | ₩430,562 | +1.31% | 1886.6만 |
|---|
| 2026.04.10 | ₩428,833 | ₩431,259 | ₩423,875 | ₩425,108 | -0.87% | 1915.3만 |
|---|
| 2026.04.09 | ₩423,326 | ₩428,190 | ₩416,827 | ₩426,783 | +0.82% | 2373.9만 |
|---|
| 2026.04.08 | ₩429,409 | ₩431,594 | ₩422,133 | ₩425,215 | -0.98% | 3354.7만 |
|---|
| 2026.04.07 | ₩405,664 | ₩409,550 | ₩398,951 | ₩409,322 | +0.90% | 2320.5만 |
|---|
| 2026.04.06 | ₩396,472 | ₩402,837 | ₩395,547 | ₩401,993 | +1.39% | 1694.6만 |
|---|
| 2026.04.02 | ₩389,530 | ₩399,433 | ₩387,869 | ₩396,338 | +1.75% | 2166.7만 |
|---|
| 2026.04.01 | ₩389,731 | ₩402,703 | ₩389,155 | ₩398,509 | +2.25% | 3768.5만 |
|---|
| 2026.03.31 | ₩372,579 | ₩386,033 | ₩371,306 | ₩385,336 | +3.42% | 4387.5만 |
|---|
| 2026.03.30 | ₩370,408 | ₩371,306 | ₩364,633 | ₩366,495 | -1.06% | 3514.1만 |
|---|
| 2026.03.27 | ₩371,561 | ₩374,361 | ₩367,098 | ₩367,621 | -1.06% | 3589.1만 |
|---|
| 2026.03.26 | ₩385,805 | ₩385,859 | ₩373,196 | ₩376,438 | -2.43% | 3908.1만 |
|---|
| 2026.03.25 | ₩393,215 | ₩396,646 | ₩387,587 | ₩389,852 | -0.86% | 2946.1만 |
|---|
| 2026.03.24 | ₩400,934 | ₩401,899 | ₩389,048 | ₩389,195 | -2.93% | 3686.4만 |
|---|
| 2026.03.23 | ₩404,833 | ₩410,019 | ₩403,252 | ₩404,766 | -0.02% | 2932.7만 |
|---|
| 2026.03.20 | ₩409,322 | ₩410,046 | ₩399,688 | ₩403,346 | -1.46% | 4436.4만 |
|---|
| 2026.03.19 | ₩407,379 | ₩412,807 | ₩405,155 | ₩411,560 | +1.03% | 2507.6만 |
|---|
| 2026.03.18 | ₩414,428 | ₩418,716 | ₩411,292 | ₩412,311 | -0.51% | 2001만 |
|---|
| 2026.03.17 | ₩409,858 | ₩417,309 | ₩409,376 | ₩416,639 | +1.65% | 2195.5만 |
|---|
| 2026.03.16 | ₩407,835 | ₩410,703 | ₩406,053 | ₩409,457 | +0.40% | 2352만 |
|---|
| 2026.03.13 | ₩411,400 | ₩412,311 | ₩402,596 | ₩405,061 | -1.54% | 2369.3만 |
|---|
| 2026.03.12 | ₩411,145 | ₩413,986 | ₩403,386 | ₩406,763 | -1.07% | 2492.8만 |
|---|
| 2026.03.11 | ₩411,051 | ₩417,309 | ₩409,939 | ₩413,664 | +0.64% | 2412.6만 |
|---|
| 2026.03.10 | ₩410,274 | ₩414,750 | ₩409,470 | ₩411,440 | +0.28% | 2324만 |
|---|
| 2026.03.09 | ₩394,448 | ₩411,118 | ₩394,073 | ₩410,529 | +4.08% | 2931.2만 |
|---|
| 2026.03.06 | ₩396,767 | ₩402,716 | ₩395,547 | ₩400,023 | +0.82% | 2557.7만 |
|---|
| 2026.03.05 | ₩406,080 | ₩406,428 | ₩399,313 | ₩403,185 | -0.71% | 3575.2만 |
|---|
| 2026.03.04 | ₩405,879 | ₩409,336 | ₩403,011 | ₩406,200 | +0.08% | 2953.6만 |
|---|
| 2026.03.03 | ₩400,117 | ₩407,286 | ₩397,597 | ₩406,803 | +1.67% | 3549.7만 |
|---|
| 2026.03.02 | ₩406,334 | ₩413,383 | ₩403,748 | ₩410,743 | +1.08% | 3479만 |
|---|
| 2026.02.27 | ₩407,554 | ₩418,582 | ₩407,098 | ₩417,765 | +2.51% | 4464.1만 |
|---|
| 2026.02.26 | ₩418,944 | ₩419,614 | ₩405,155 | ₩411,895 | -1.68% | 3643.1만 |
|---|
| 2026.02.25 | ₩418,167 | ₩420,284 | ₩414,656 | ₩419,292 | +0.27% | 2996.4만 |
|---|
| 2026.02.24 | ₩416,103 | ₩418,448 | ₩409,952 | ₩416,612 | +0.12% | 2561.6만 |
|---|
| 2026.02.23 | ₩427,533 | ₩428,163 | ₩415,232 | ₩417,403 | -2.37% | 3142.3만 |
|---|
| 2026.02.20 | ₩407,795 | ₩424,116 | ₩407,232 | ₩422,080 | +3.50% | 5321.1만 |
|---|
| 2026.02.19 | ₩404,445 | ₩409,336 | ₩402,060 | ₩405,825 | +0.34% | 2583.4만 |
|---|
| 2026.02.18 | ₩404,807 | ₩409,215 | ₩403,681 | ₩406,468 | +0.41% | 2848.2만 |
|---|
| 2026.02.17 | ₩402,060 | ₩407,956 | ₩396,981 | ₩404,713 | +0.66% | 3924.8만 |
|---|
| 2026.02.13 | ₩412,364 | ₩413,570 | ₩406,977 | ₩409,671 | -0.65% | 3850만 |
|---|
| 2026.02.12 | ₩418,207 | ₩423,768 | ₩411,654 | ₩414,066 | -0.99% | 4776.1만 |
|---|
| 2026.02.11 | ₩427,426 | ₩430,227 | ₩414,951 | ₩416,693 | -2.51% | 4540.6만 |
|---|
| 2026.02.10 | ₩430,106 | ₩431,044 | ₩421,584 | ₩426,904 | -0.74% | 3917만 |
|---|
| 2026.02.09 | ₩430,053 | ₩439,125 | ₩425,135 | ₩434,595 | +1.06% | 3964만 |
|---|
| 2026.02.06 | ₩438,428 | ₩442,716 | ₩428,699 | ₩432,639 | -1.32% | 5638.1만 |
|---|
| 2026.02.05 | ₩418,381 | ₩445,811 | ₩410,663 | ₩443,882 | +6.10% | 8820.6만 |
|---|
| 2026.02.04 | ₩459,573 | ₩460,042 | ₩440,223 | ₩446,280 | -2.89% | 7061.8만 |
|---|
| 2026.02.03 | ₩465,443 | ₩467,667 | ₩452,217 | ₩455,218 | -2.20% | 3650.7만 |
|---|
| 2026.02.02 | ₩450,542 | ₩462,079 | ₩449,751 | ₩460,551 | +2.22% | 3200.6만 |
|---|
| 2026.01.30 | ₩455,607 | ₩455,607 | ₩445,275 | ₩452,927 | -0.59% | 3102.4만 |
|---|
| 2026.01.29 | ₩456,009 | ₩458,675 | ₩437,570 | ₩453,262 | -0.60% | 3978.6만 |
|---|
| 2026.01.28 | ₩450,327 | ₩452,310 | ₩444,806 | ₩450,260 | -0.01% | 2743.4만 |
|---|
| 2026.01.27 | ₩449,403 | ₩452,806 | ₩446,870 | ₩448,304 | -0.24% | 2163.6만 |
|---|
| 2026.01.26 | ₩439,272 | ₩450,032 | ₩438,187 | ₩446,575 | +1.66% | 2604.2만 |
|---|
| 2026.01.23 | ₩445,543 | ₩447,151 | ₩438,790 | ₩439,433 | -1.37% | 2728만 |
|---|
| 2026.01.22 | ₩448,170 | ₩449,108 | ₩440,532 | ₩442,930 | -1.17% | 2625.4만 |
|---|
| 2026.01.21 | ₩430,039 | ₩445,530 | ₩427,935 | ₩440,036 | +2.32% | 3538.7만 |
|---|
| 2026.01.20 | ₩429,972 | ₩439,165 | ₩429,383 | ₩431,486 | +0.35% | 3536.1만 |
|---|
| 2026.01.16 | ₩448,116 | ₩448,438 | ₩439,125 | ₩442,207 | -1.32% | 4034.2만 |
|---|
| 2026.01.15 | ₩452,458 | ₩452,511 | ₩443,198 | ₩445,932 | -1.44% | 2844.2만 |
|---|
| 2026.01.14 | ₩448,987 | ₩450,944 | ₩442,850 | ₩450,032 | +0.23% | 2852.6만 |
|---|
| 2026.01.13 | ₩448,840 | ₩456,263 | ₩447,057 | ₩450,207 | +0.30% | 3351.8만 |
|---|
| 2026.01.12 | ₩436,578 | ₩447,620 | ₩435,507 | ₩444,699 | +1.86% | 3392.4만 |
|---|
| 2026.01.09 | ₩438,307 | ₩443,319 | ₩436,578 | ₩440,290 | +0.45% | 2621.4만 |
|---|
| 2026.01.08 | ₩440,826 | ₩442,635 | ₩430,816 | ₩436,096 | -1.07% | 3189.6만 |
|---|
| 2026.01.07 | ₩421,249 | ₩437,048 | ₩421,021 | ₩431,460 | +2.42% | 3510.4만 |
|---|
| 2026.01.06 | ₩423,982 | ₩430,066 | ₩417,791 | ₩421,222 | -0.65% | 3121.2만 |
|---|
| 2026.01.05 | ₩425,671 | ₩427,493 | ₩421,610 | ₩424,170 | -0.35% | 3019.6만 |
|---|
| 2026.01.02 | ₩424,652 | ₩432,156 | ₩415,848 | ₩422,307 | -0.55% | 3200.9만 |
|---|
| 2025.12.31 | ₩419,225 | ₩421,543 | ₩417,336 | ₩419,426 | +0.05% | 1637.8만 |
|---|
| 2025.12.30 | ₩418,756 | ₩424,719 | ₩418,703 | ₩420,565 | +0.43% | 1738.1만 |
|---|
| 2025.12.29 | ₩417,242 | ₩420,793 | ₩416,237 | ₩420,177 | +0.70% | 1962.2만 |
|---|
| 2025.12.26 | ₩421,410 | ₩422,227 | ₩418,461 | ₩420,110 | -0.31% | 1089.9만 |
|---|
| 2025.12.24 | ₩421,798 | ₩422,213 | ₩417,979 | ₩420,887 | -0.22% | 1009.7만 |
|---|
| 2025.12.23 | ₩414,910 | ₩422,026 | ₩414,495 | ₩421,235 | +1.52% | 2547.9만 |
|---|
| 2025.12.22 | ₩415,245 | ₩415,580 | ₩409,108 | ₩415,111 | -0.03% | 2643만 |
|---|
| 2025.12.19 | ₩404,324 | ₩411,721 | ₩403,306 | ₩411,601 | +1.80% | 5994.3만 |
|---|
| 2025.12.18 | ₩404,311 | ₩407,312 | ₩400,974 | ₩405,302 | +0.25% | 3351.8만 |
|---|
| 2025.12.17 | ₩412,740 | ₩412,847 | ₩396,807 | ₩397,611 | -3.67% | 4393만 |
|---|
| 2025.12.16 | ₩408,639 | ₩416,438 | ₩405,477 | ₩410,810 | +0.53% | 3058.5만 |
|---|
| 2025.12.15 | ₩417,175 | ₩417,309 | ₩408,545 | ₩413,021 | -1.00% | 2915.2만 |
|---|
| 2025.12.12 | ₩420,364 | ₩421,932 | ₩409,457 | ₩414,455 | -1.41% | 3594만 |
|---|
| 2025.12.11 | ₩428,914 | ₩430,307 | ₩413,530 | ₩418,662 | -2.39% | 4235.4만 |
|---|
| 2025.12.10 | ₩423,218 | ₩430,562 | ₩421,677 | ₩429,088 | +1.39% | 3342.9만 |
|---|
| 2025.12.09 | ₩418,582 | ₩426,113 | ₩417,952 | ₩424,894 | +1.51% | 3019.4만 |
|---|
| 2025.12.08 | ₩428,873 | ₩429,396 | ₩417,041 | ₩420,391 | -1.98% | 3390.9만 |
|---|
| 2025.12.05 | ₩428,123 | ₩433,041 | ₩427,694 | ₩430,508 | +0.56% | 2885.2만 |
|---|
| 2025.12.04 | ₩431,795 | ₩431,969 | ₩421,704 | ₩425,617 | -1.43% | 3124.1만 |
|---|
| 2025.12.03 | ₩423,299 | ₩430,924 | ₩420,900 | ₩428,311 | +1.18% | 4183.8만 |
|---|
| 2025.12.02 | ₩424,438 | ₩426,636 | ₩420,646 | ₩423,192 | -0.29% | 3585.5만 |
|---|
| 2025.12.01 | ₩425,724 | ₩428,605 | ₩420,619 | ₩421,959 | -0.88% | 4118.3만 |
|---|
| 2025.11.28 | ₩433,322 | ₩437,986 | ₩424,505 | ₩429,048 | -0.99% | 2601.9만 |
|---|
| 2025.11.26 | ₩429,718 | ₩434,836 | ₩424,505 | ₩428,739 | -0.23% | 5137.3만 |
|---|
| 2025.11.25 | ₩437,128 | ₩440,639 | ₩425,657 | ₩433,416 | -0.85% | 8863.2만 |
|---|
| 2025.11.24 | ₩416,920 | ₩428,110 | ₩414,870 | ₩426,904 | +2.39% | 8516.5만 |
|---|
| 2025.11.21 | ₩397,209 | ₩407,259 | ₩393,765 | ₩401,550 | +1.09% | 7413.8만 |
|---|
| 2025.11.20 | ₩408,090 | ₩410,609 | ₩386,824 | ₩387,869 | -4.96% | 6202.5만 |
|---|
| 2025.11.19 | ₩384,800 | ₩407,111 | ₩384,090 | ₩392,371 | +1.97% | 6819.9만 |
|---|
| 2025.11.18 | ₩385,819 | ₩386,998 | ₩372,794 | ₩380,941 | -1.26% | 4915.9만 |
|---|
| 2025.11.17 | ₩382,951 | ₩393,899 | ₩379,989 | ₩381,932 | -0.27% | 5267만 |
|---|
| 2025.11.14 | ₩363,695 | ₩373,276 | ₩362,743 | ₩370,395 | +1.84% | 3164.7만 |
|---|
| 2025.11.13 | ₩378,341 | ₩379,011 | ₩371,507 | ₩373,289 | -1.34% | 2949.4만 |
|---|
| 2025.11.12 | ₩390,857 | ₩391,299 | ₩380,150 | ₩384,197 | -1.70% | 2483만 |
|---|
| 2025.11.11 | ₩385,591 | ₩391,179 | ₩385,015 | ₩390,361 | +1.24% | 1984.2만 |
|---|
| 2025.11.10 | ₩381,129 | ₩389,678 | ₩379,038 | ₩388,740 | +2.00% | 2955.7만 |
|---|
| 2025.11.07 | ₩379,507 | ₩380,271 | ₩368,760 | ₩373,638 | -1.55% | 3448만 |
|---|
| 2025.11.06 | ₩382,348 | ₩386,395 | ₩376,733 | ₩381,571 | -0.20% | 3717.4만 |
|---|
| 2025.11.05 | ₩373,691 | ₩383,809 | ₩371,641 | ₩380,981 | +1.95% | 3101만 |
|---|
| 2025.11.04 | ₩370,851 | ₩376,907 | ₩370,194 | ₩371,909 | +0.29% | 3007.8만 |
|---|
| 2025.11.03 | ₩378,127 | ₩382,616 | ₩374,938 | ₩380,190 | +0.55% | 2978.6만 |
|---|
| 2025.10.31 | ₩379,507 | ₩383,246 | ₩371,226 | ₩376,800 | -0.71% | 3926.8만 |
|---|
| 2025.10.30 | ₩390,736 | ₩390,736 | ₩375,286 | ₩377,189 | -3.47% | 7487.6만 |
|---|
| 2025.10.29 | ₩358,790 | ₩368,961 | ₩358,683 | ₩367,929 | +2.55% | 4358만 |
|---|
| 2025.10.28 | ₩361,390 | ₩362,784 | ₩357,115 | ₩358,415 | -0.82% | 2973.9만 |
|---|
| 2025.10.27 | ₩354,864 | ₩361,993 | ₩354,140 | ₩360,827 | +1.68% | 3523.5만 |
|---|
| 2025.10.24 | ₩343,822 | ₩350,656 | ₩342,134 | ₩348,298 | +1.30% | 2865.5만 |
|---|
| 2025.10.23 | ₩338,998 | ₩341,759 | ₩337,484 | ₩339,132 | +0.04% | 1990.1만 |
|---|
| 2025.10.22 | ₩340,861 | ₩343,528 | ₩334,054 | ₩337,270 | -1.05% | 3502.9만 |
|---|
| 2025.10.21 | ₩341,357 | ₩341,544 | ₩327,166 | ₩335,621 | -1.68% | 4731.2만 |
|---|
| 2025.10.20 | ₩341,290 | ₩344,827 | ₩340,673 | ₩343,782 | +0.73% | 2235만 |
|---|
| 2025.10.17 | ₩336,023 | ₩340,660 | ₩332,070 | ₩339,427 | +1.01% | 2967.2만 |
|---|
| 2025.10.16 | ₩337,377 | ₩344,332 | ₩335,139 | ₩336,961 | -0.12% | 2799.7만 |
|---|
| 2025.10.15 | ₩331,320 | ₩337,832 | ₩329,632 | ₩336,385 | +1.53% | 2700.8만 |
|---|
| 2025.10.14 | ₩323,253 | ₩331,146 | ₩322,288 | ₩328,908 | +1.75% | 2211.2만 |
|---|
| 2025.10.13 | ₩321,886 | ₩327,635 | ₩321,216 | ₩327,166 | +1.64% | 2499.5만 |
|---|
| 2025.10.10 | ₩323,521 | ₩327,085 | ₩316,030 | ₩317,009 | -2.01% | 3318만 |
|---|