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 | ₩469,604 | ₩474,014 | ₩468,147 | ₩469,951 | +0.07% | 1726만 |
| 2026.10.08 | ₩471,929 | ₩476,860 | ₩463,082 | ₩465,448 | -1.37% | 2351.1만 |
| 2026.10.07 | ₩463,350 | ₩468,802 | ₩458,472 | ₩468,401 | +1.09% | 2091.2만 |
| 2026.10.06 | ₩464,218 | ₩466,517 | ₩460,623 | ₩464,633 | +0.09% | 1871.6만 |
| 2026.10.05 | ₩457,830 | ₩465,181 | ₩457,577 | ₩463,016 | +1.13% | 2563.1만 |
| 2026.10.02 | ₩456,133 | ₩462,080 | ₩455,919 | ₩459,047 | +0.64% | 2377.2만 |
| 2026.10.01 | ₩468,789 | ₩472,036 | ₩448,369 | ₩452,017 | -3.58% | 3326.9만 |
| 2026.09.30 | ₩459,915 | ₩471,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩455,692 |
| ₩459,822 |
| -0.02% |
| 3737.4만 |
| 2026.09.29 | ₩456,975 | ₩458,165 | ₩451,723 | ₩455,599 | -0.30% | 2106.7만 |
|---|
| 2026.09.28 | ₩455,305 | ₩459,167 | ₩453,781 | ₩458,044 | +0.60% | 1931.8만 |
|---|
| 2026.09.25 | ₩457,510 | ₩463,764 | ₩455,853 | ₩459,608 | +0.46% | 2188.1만 |
|---|
| 2026.09.24 | ₩449,318 | ₩458,499 | ₩449,050 | ₩457,523 | +1.83% | 2377.7만 |
|---|
| 2026.09.23 | ₩467,546 | ₩467,733 | ₩450,961 | ₩451,469 | -3.44% | 3557.6만 |
|---|
| 2026.09.22 | ₩477,956 | ₩486,670 | ₩468,027 | ₩469,283 | -1.81% | 2978.9만 |
|---|
| 2026.09.21 | ₩468,588 | ₩477,903 | ₩466,530 | ₩474,375 | +1.23% | 3045.5만 |
|---|
| 2026.09.18 | ₩477,502 | ₩480,348 | ₩465,662 | ₩467,118 | -2.17% | 4763.2만 |
|---|
| 2026.09.17 | ₩465,969 | ₩467,065 | ₩459,568 | ₩464,165 | -0.39% | 1923.8만 |
|---|
| 2026.09.16 | ₩463,831 | ₩465,595 | ₩455,225 | ₩458,205 | -1.21% | 1892.9만 |
|---|
| 2026.09.15 | ₩463,457 | ₩465,154 | ₩457,977 | ₩461,024 | -0.52% | 2192.9만 |
|---|
| 2026.09.14 | ₩458,539 | ₩467,613 | ₩457,229 | ₩466,918 | +1.83% | 3590.5만 |
|---|
| 2026.09.11 | ₩447,727 | ₩458,352 | ₩447,727 | ₩452,365 | +1.04% | 2470.8만 |
|---|
| 2026.09.10 | ₩438,640 | ₩445,322 | ₩437,985 | ₩444,480 | +1.33% | 2355.8만 |
|---|
| 2026.09.09 | ₩443,210 | ₩443,478 | ₩438,199 | ₩441,874 | -0.30% | 3315.2만 |
|---|
| 2026.09.08 | ₩448,249 | ₩453,942 | ₩445,309 | ₩452,178 | +0.88% | 2291.6만 |
|---|
| 2026.09.04 | ₩457,670 | ₩459,087 | ₩450,480 | ₩452,311 | -1.17% | 2318.9만 |
|---|
| 2026.09.03 | ₩455,118 | ₩460,623 | ₩454,449 | ₩457,683 | +0.56% | 2072.7만 |
|---|
| 2026.09.02 | ₩446,431 | ₩454,369 | ₩444,774 | ₩450,520 | +0.92% | 2258.2만 |
|---|
| 2026.09.01 | ₩449,024 | ₩450,627 | ₩445,081 | ₩447,714 | -0.29% | 2334.3만 |
|---|
| 2026.08.31 | ₩459,488 | ₩460,503 | ₩450,574 | ₩453,501 | -1.30% | 3349.4만 |
|---|
| 2026.08.28 | ₩455,318 | ₩466,584 | ₩454,730 | ₩463,176 | +1.73% | 2534.7만 |
|---|
| 2026.08.27 | ₩453,928 | ₩456,628 | ₩452,391 | ₩455,238 | +0.29% | 2339.1만 |
|---|
| 2026.08.26 | ₩463,216 | ₩463,564 | ₩454,610 | ₩457,042 | -1.33% | 2042만 |
|---|
| 2026.08.25 | ₩467,252 | ₩467,947 | ₩461,853 | ₩463,670 | -0.77% | 2065만 |
|---|
| 2026.08.24 | ₩459,207 | ₩469,871 | ₩457,697 | ₩465,140 | +1.29% | 2633.8만 |
|---|
| 2026.08.21 | ₩457,817 | ₩462,655 | ₩454,904 | ₩460,811 | +0.65% | 2085만 |
|---|
| 2026.08.20 | ₩458,459 | ₩459,581 | ₩452,458 | ₩455,265 | -0.70% | 1857만 |
|---|
| 2026.08.19 | ₩457,657 | ₩463,363 | ₩455,251 | ₩460,677 | +0.66% | 1973.4만 |
|---|
| 2026.08.18 | ₩457,590 | ₩460,877 | ₩454,623 | ₩459,982 | +0.52% | 1924.9만 |
|---|
| 2026.08.17 | ₩462,748 | ₩464,058 | ₩456,948 | ₩459,715 | -0.66% | 1829.1만 |
|---|
| 2026.08.14 | ₩463,457 | ₩468,334 | ₩460,383 | ₩462,254 | -0.26% | 1780.9만 |
|---|
| 2026.08.13 | ₩462,080 | ₩464,967 | ₩459,394 | ₩462,869 | +0.17% | 1786.6만 |
|---|
| 2026.08.12 | ₩462,802 | ₩463,029 | ₩455,545 | ₩459,100 | -0.80% | 2501.2만 |
|---|
| 2026.08.11 | ₩475,604 | ₩476,834 | ₩458,900 | ₩459,447 | -3.40% | 2908.2만 |
|---|
| 2026.08.10 | ₩474,655 | ₩477,903 | ₩471,355 | ₩477,783 | +0.66% | 1899.1만 |
|---|
| 2026.08.07 | ₩476,713 | ₩479,627 | ₩472,785 | ₩473,479 | -0.68% | 1986만 |
|---|
| 2026.08.06 | ₩482,126 | ₩486,616 | ₩476,927 | ₩478,090 | -0.84% | 2523.6만 |
|---|
| 2026.08.05 | ₩512,288 | ₩513,811 | ₩476,780 | ₩484,344 | -5.45% | 4692.6만 |
|---|
| 2026.08.04 | ₩492,082 | ₩508,519 | ₩491,120 | ₩504,684 | +2.56% | 3570.6만 |
|---|
| 2026.08.03 | ₩488,380 | ₩503,401 | ₩485,574 | ₩499,151 | +2.21% | 3867만 |
|---|
| 2026.07.31 | ₩455,478 | ₩479,199 | ₩454,369 | ₩475,925 | +4.49% | 4649.8만 |
|---|
| 2026.07.30 | ₩446,618 | ₩449,705 | ₩441,460 | ₩445,897 | -0.16% | 3016.8만 |
|---|
| 2026.07.29 | ₩447,246 | ₩457,710 | ₩443,170 | ₩449,972 | +0.61% | 2750.2만 |
|---|
| 2026.07.28 | ₩438,199 | ₩448,863 | ₩433,575 | ₩445,963 | +1.77% | 2951.2만 |
|---|
| 2026.07.27 | ₩434,377 | ₩441,567 | ₩433,589 | ₩436,408 | +0.47% | 2847.2만 |
|---|
| 2026.07.24 | ₩425,530 | ₩433,228 | ₩424,060 | ₩427,294 | +0.41% | 3180.7만 |
|---|
| 2026.07.23 | ₩429,152 | ₩433,642 | ₩420,826 | ₩424,555 | -1.07% | 6942만 |
|---|
| 2026.07.22 | ₩465,274 | ₩467,653 | ₩456,681 | ₩457,162 | -1.74% | 3933.4만 |
|---|
| 2026.07.21 | ₩469,497 | ₩469,497 | ₩463,724 | ₩463,924 | -1.19% | 2337만 |
|---|
| 2026.07.20 | ₩468,909 | ₩480,669 | ₩468,428 | ₩470,392 | +0.32% | 2473.7만 |
|---|
| 2026.07.17 | ₩462,387 | ₩465,755 | ₩456,187 | ₩463,416 | +0.22% | 2995.9만 |
|---|
| 2026.07.16 | ₩498,550 | ₩501,503 | ₩470,807 | ₩473,693 | -4.99% | 4115.9만 |
|---|
| 2026.07.15 | ₩478,384 | ₩499,338 | ₩478,103 | ₩495,690 | +3.62% | 2828.5만 |
|---|
| 2026.07.14 | ₩469,337 | ₩481,311 | ₩469,190 | ₩480,442 | +2.37% | 1825.9만 |
|---|
| 2026.07.13 | ₩476,005 | ₩478,598 | ₩470,072 | ₩471,087 | -1.03% | 1590.2만 |
|---|
| 2026.07.10 | ₩477,796 | ₩478,184 | ₩471,408 | ₩477,328 | -0.10% | 1814.6만 |
|---|
| 2026.07.09 | ₩473,493 | ₩480,629 | ₩469,176 | ₩479,613 | +1.29% | 2472.9만 |
|---|
| 2026.07.08 | ₩487,458 | ₩491,574 | ₩478,451 | ₩483,663 | -0.78% | 2209.5만 |
|---|
| 2026.07.07 | ₩493,218 | ₩498,684 | ₩488,447 | ₩490,492 | -0.55% | 2404.6만 |
|---|
| 2026.07.06 | ₩483,168 | ₩491,694 | ₩477,595 | ₩489,730 | +1.36% | 2691.6만 |
|---|
| 2026.07.02 | ₩480,402 | ₩486,723 | ₩472,303 | ₩480,977 | +0.12% | 2597.5만 |
|---|
| 2026.07.01 | ₩478,918 | ₩485,066 | ₩476,326 | ₩482,714 | +0.79% | 2673.6만 |
|---|
| 2026.06.30 | ₩472,905 | ₩479,253 | ₩468,268 | ₩477,582 | +0.99% | 3523.7만 |
|---|
| 2026.06.29 | ₩456,815 | ₩473,546 | ₩455,265 | ₩472,611 | +3.46% | 3421.4만 |
|---|
| 2026.06.26 | ₩457,777 | ₩462,869 | ₩441,273 | ₩450,881 | -1.51% | 1.1억 |
|---|
| 2026.06.25 | ₩449,999 | ₩461,813 | ₩448,810 | ₩459,327 | +2.07% | 4449.1만 |
|---|
| 2026.06.24 | ₩466,450 | ₩472,384 | ₩456,948 | ₩461,439 | -1.07% | 4499.7만 |
|---|
| 2026.06.23 | ₩455,291 | ₩466,784 | ₩454,636 | ₩462,561 | +1.60% | 3400.8만 |
|---|
| 2026.06.22 | ₩478,357 | ₩479,654 | ₩456,668 | ₩467,305 | -2.31% | 5281.5만 |
|---|
| 2026.06.18 | ₩488,781 | ₩493,766 | ₩479,319 | ₩491,828 | +0.62% | 4447만 |
|---|
| 2026.06.17 | ₩493,298 | ₩497,574 | ₩483,796 | ₩486,162 | -1.45% | 2454.4만 |
|---|
| 2026.06.16 | ₩493,926 | ₩502,479 | ₩490,532 | ₩498,804 | +0.99% | 2487.6만 |
|---|
| 2026.06.15 | ₩491,694 | ₩498,456 | ₩489,850 | ₩493,592 | +0.39% | 2772.8만 |
|---|
| 2026.06.12 | ₩484,598 | ₩489,877 | ₩474,335 | ₩480,669 | -0.81% | 2470.5만 |
|---|
| 2026.06.11 | ₩475,658 | ₩479,493 | ₩462,869 | ₩478,117 | +0.52% | 3553.8만 |
|---|
| 2026.06.10 | ₩485,360 | ₩492,536 | ₩474,682 | ₩476,259 | -1.88% | 3235.7만 |
|---|
| 2026.06.09 | ₩490,572 | ₩497,240 | ₩477,489 | ₩486,790 | -0.77% | 2953.5만 |
|---|
| 2026.06.08 | ₩488,019 | ₩489,382 | ₩481,805 | ₩485,520 | -0.51% | 2794.3만 |
|---|
| 2026.06.05 | ₩489,569 | ₩497,240 | ₩486,603 | ₩492,496 | +0.60% | 3747.1만 |
|---|
| 2026.06.04 | ₩479,627 | ₩498,804 | ₩478,705 | ₩497,387 | +3.70% | 4405.6만 |
|---|
| 2026.06.03 | ₩483,810 | ₩489,716 | ₩478,531 | ₩479,747 | -0.84% | 5544.2만 |
|---|
| 2026.06.02 | ₩489,904 | ₩499,191 | ₩479,012 | ₩483,569 | -1.29% | 5041.2만 |
|---|
| 2026.06.01 | ₩503,174 | ₩505,900 | ₩499,165 | ₩502,973 | -0.04% | 2867.2만 |
|---|
| 2026.05.29 | ₩514,827 | ₩514,827 | ₩505,766 | ₩508,279 | -1.27% | 4441.6만 |
|---|
| 2026.05.28 | ₩518,515 | ₩523,687 | ₩514,720 | ₩521,362 | +0.55% | 2435.8만 |
|---|
| 2026.05.27 | ₩516,738 | ₩526,373 | ₩515,709 | ₩519,625 | +0.56% | 2308.7만 |
|---|
| 2026.05.26 | ₩513,851 | ₩520,199 | ₩511,299 | ₩519,691 | +1.14% | 2774.7만 |
|---|
| 2026.05.22 | ₩517,647 | ₩519,504 | ₩510,190 | ₩511,793 | -1.13% | 2044.2만 |
|---|
| 2026.05.21 | ₩515,442 | ₩524,529 | ₩511,860 | ₩518,061 | +0.51% | 2485.3만 |
|---|
| 2026.05.20 | ₩518,115 | ₩526,347 | ₩511,700 | ₩519,732 | +0.31% | 3174.4만 |
|---|
| 2026.05.19 | ₩530,489 | ₩530,743 | ₩515,990 | ₩518,061 | -2.34% | 3954.6만 |
|---|
| 2026.05.18 | ₩528,792 | ₩546,058 | ₩527,242 | ₩530,463 | +0.32% | 2683.7만 |
|---|
| 2026.05.15 | ₩529,634 | ₩533,937 | ₩525,438 | ₩530,249 | +0.12% | 2031만 |
|---|
| 2026.05.14 | ₩530,917 | ₩538,468 | ₩528,993 | ₩535,982 | +0.95% | 2113.7만 |
|---|
| 2026.05.13 | ₩515,308 | ₩539,497 | ₩514,506 | ₩538,053 | +4.41% | 2814.5만 |
|---|
| 2026.05.12 | ₩517,633 | ₩519,210 | ₩511,526 | ₩517,647 | +0.00% | 2601.8만 |
|---|
| 2026.05.11 | ₩526,066 | ₩531,131 | ₩519,144 | ₩519,371 | -1.27% | 3075.4만 |
|---|
| 2026.05.08 | ₩530,543 | ₩537,225 | ₩529,688 | ₩535,621 | +0.96% | 2146.2만 |
|---|
| 2026.05.07 | ₩534,445 | ₩534,686 | ₩524,770 | ₩531,866 | -0.48% | 2443.4만 |
|---|
| 2026.05.06 | ₩526,868 | ₩534,352 | ₩524,877 | ₩531,933 | +0.96% | 3130.9만 |
|---|
| 2026.05.05 | ₩516,150 | ₩524,957 | ₩513,197 | ₩519,090 | +0.57% | 2387.9만 |
|---|
| 2026.05.04 | ₩515,348 | ₩517,687 | ₩507,544 | ₩512,168 | -0.62% | 2629.9만 |
|---|
| 2026.05.01 | ₩510,003 | ₩516,858 | ₩506,555 | ₩515,428 | +1.06% | 3010.5만 |
|---|
| 2026.04.30 | ₩499,900 | ₩515,629 | ₩488,875 | ₩514,239 | +2.87% | 7204만 |
|---|
| 2026.04.29 | ₩464,486 | ₩475,471 | ₩459,995 | ₩467,653 | +0.68% | 3537.6만 |
|---|
| 2026.04.28 | ₩465,795 | ₩470,967 | ₩462,548 | ₩467,439 | +0.35% | 2782.4만 |
|---|
| 2026.04.27 | ₩462,361 | ₩471,983 | ₩458,018 | ₩468,187 | +1.26% | 2857.7만 |
|---|
| 2026.04.24 | ₩452,672 | ₩461,412 | ₩448,209 | ₩460,249 | +1.67% | 2642.6만 |
|---|
| 2026.04.23 | ₩455,946 | ₩456,988 | ₩449,264 | ₩452,886 | -0.67% | 1865만 |
|---|
| 2026.04.22 | ₩450,387 | ₩454,129 | ₩447,915 | ₩453,460 | +0.68% | 2029.3만 |
|---|
| 2026.04.21 | ₩451,282 | ₩453,487 | ₩442,810 | ₩444,066 | -1.60% | 2312.4만 |
|---|
| 2026.04.20 | ₩455,385 | ₩456,240 | ₩449,839 | ₩450,921 | -0.98% | 1878.4만 |
|---|
| 2026.04.17 | ₩451,229 | ₩457,470 | ₩449,344 | ₩456,614 | +1.19% | 2558.2만 |
|---|
| 2026.04.16 | ₩452,699 | ₩454,209 | ₩447,046 | ₩449,050 | -0.81% | 2054.2만 |
|---|
| 2026.04.15 | ₩444,868 | ₩451,002 | ₩442,208 | ₩450,520 | +1.27% | 2491.9만 |
|---|
| 2026.04.14 | ₩434,043 | ₩445,402 | ₩432,653 | ₩444,894 | +2.50% | 2772.1만 |
|---|
| 2026.04.13 | ₩423,820 | ₩429,820 | ₩421,588 | ₩429,392 | +1.31% | 1886.6만 |
|---|
| 2026.04.10 | ₩427,668 | ₩430,087 | ₩422,724 | ₩423,953 | -0.87% | 1915.3만 |
|---|
| 2026.04.09 | ₩422,176 | ₩427,027 | ₩415,694 | ₩425,624 | +0.82% | 2373.9만 |
|---|
| 2026.04.08 | ₩428,243 | ₩430,421 | ₩420,986 | ₩424,060 | -0.98% | 3354.7만 |
|---|
| 2026.04.07 | ₩404,562 | ₩408,438 | ₩397,867 | ₩408,211 | +0.90% | 2320.5만 |
|---|
| 2026.04.06 | ₩395,395 | ₩401,743 | ₩394,473 | ₩400,901 | +1.39% | 1694.6만 |
|---|
| 2026.04.02 | ₩388,472 | ₩398,348 | ₩386,815 | ₩395,261 | +1.75% | 2166.7만 |
|---|
| 2026.04.01 | ₩388,673 | ₩401,609 | ₩388,098 | ₩397,426 | +2.25% | 3768.5만 |
|---|
| 2026.03.31 | ₩371,567 | ₩384,984 | ₩370,298 | ₩384,289 | +3.42% | 4387.5만 |
|---|
| 2026.03.30 | ₩369,402 | ₩370,298 | ₩363,642 | ₩365,500 | -1.06% | 3514.1만 |
|---|
| 2026.03.27 | ₩370,551 | ₩373,344 | ₩366,101 | ₩366,622 | -1.06% | 3589.1만 |
|---|
| 2026.03.26 | ₩384,757 | ₩384,811 | ₩372,182 | ₩375,416 | -2.43% | 3908.1만 |
|---|
| 2026.03.25 | ₩392,147 | ₩395,568 | ₩386,535 | ₩388,793 | -0.86% | 2946.1만 |
|---|
| 2026.03.24 | ₩399,845 | ₩400,807 | ₩387,991 | ₩388,138 | -2.93% | 3686.4만 |
|---|
| 2026.03.23 | ₩403,734 | ₩408,906 | ₩402,157 | ₩403,667 | -0.02% | 2932.7만 |
|---|
| 2026.03.20 | ₩408,211 | ₩408,932 | ₩398,602 | ₩402,250 | -1.46% | 4436.4만 |
|---|
| 2026.03.19 | ₩406,273 | ₩411,685 | ₩404,055 | ₩410,442 | +1.03% | 2507.6만 |
|---|
| 2026.03.18 | ₩413,302 | ₩417,579 | ₩410,175 | ₩411,191 | -0.51% | 2001만 |
|---|
| 2026.03.17 | ₩408,745 | ₩416,175 | ₩408,264 | ₩415,507 | +1.65% | 2195.5만 |
|---|
| 2026.03.16 | ₩406,727 | ₩409,587 | ₩404,950 | ₩408,344 | +0.40% | 2352만 |
|---|
| 2026.03.13 | ₩410,282 | ₩411,191 | ₩401,502 | ₩403,961 | -1.54% | 2369.3만 |
|---|
| 2026.03.12 | ₩410,028 | ₩412,861 | ₩402,290 | ₩405,658 | -1.07% | 2492.8만 |
|---|
| 2026.03.11 | ₩409,935 | ₩416,175 | ₩408,825 | ₩412,541 | +0.64% | 2412.6만 |
|---|
| 2026.03.10 | ₩409,159 | ₩413,623 | ₩408,358 | ₩410,322 | +0.28% | 2324만 |
|---|
| 2026.03.09 | ₩393,377 | ₩410,001 | ₩393,003 | ₩409,413 | +4.08% | 2931.2만 |
|---|
| 2026.03.06 | ₩395,689 | ₩401,622 | ₩394,473 | ₩398,936 | +0.82% | 2557.7만 |
|---|
| 2026.03.05 | ₩404,977 | ₩405,324 | ₩398,228 | ₩402,090 | -0.71% | 3575.2만 |
|---|
| 2026.03.04 | ₩404,776 | ₩408,224 | ₩401,916 | ₩405,097 | +0.08% | 2953.6만 |
|---|
| 2026.03.03 | ₩399,030 | ₩406,179 | ₩396,517 | ₩405,698 | +1.67% | 3549.7만 |
|---|
| 2026.03.02 | ₩405,231 | ₩412,260 | ₩402,651 | ₩409,627 | +1.08% | 3479만 |
|---|
| 2026.02.27 | ₩406,447 | ₩417,445 | ₩405,992 | ₩416,630 | +2.51% | 4464.1만 |
|---|
| 2026.02.26 | ₩417,806 | ₩418,474 | ₩404,055 | ₩410,776 | -1.68% | 3643.1만 |
|---|
| 2026.02.25 | ₩417,031 | ₩419,142 | ₩413,529 | ₩418,153 | +0.27% | 2996.4만 |
|---|
| 2026.02.24 | ₩414,973 | ₩417,311 | ₩408,839 | ₩415,481 | +0.12% | 2561.6만 |
|---|
| 2026.02.23 | ₩426,372 | ₩427,000 | ₩414,104 | ₩416,269 | -2.37% | 3142.3만 |
|---|
| 2026.02.20 | ₩406,687 | ₩422,964 | ₩406,126 | ₩420,933 | +3.50% | 5321.1만 |
|---|
| 2026.02.19 | ₩403,346 | ₩408,224 | ₩400,967 | ₩404,723 | +0.34% | 2583.4만 |
|---|
| 2026.02.18 | ₩403,707 | ₩408,104 | ₩402,584 | ₩405,364 | +0.41% | 2848.2만 |
|---|
| 2026.02.17 | ₩400,967 | ₩406,848 | ₩395,903 | ₩403,613 | +0.66% | 3924.8만 |
|---|
| 2026.02.13 | ₩411,244 | ₩412,447 | ₩405,872 | ₩408,558 | -0.65% | 3850만 |
|---|
| 2026.02.12 | ₩417,071 | ₩422,617 | ₩410,536 | ₩412,941 | -0.99% | 4776.1만 |
|---|
| 2026.02.11 | ₩426,265 | ₩429,058 | ₩413,823 | ₩415,561 | -2.51% | 4540.6만 |
|---|
| 2026.02.10 | ₩428,938 | ₩429,873 | ₩420,438 | ₩425,744 | -0.74% | 3917만 |
|---|
| 2026.02.09 | ₩428,884 | ₩437,932 | ₩423,980 | ₩433,415 | +1.06% | 3964만 |
|---|
| 2026.02.06 | ₩437,237 | ₩441,513 | ₩427,535 | ₩431,464 | -1.32% | 5638.1만 |
|---|
| 2026.02.05 | ₩417,245 | ₩444,600 | ₩409,547 | ₩442,676 | +6.10% | 8820.6만 |
|---|
| 2026.02.04 | ₩458,325 | ₩458,793 | ₩439,028 | ₩445,068 | -2.89% | 7061.8만 |
|---|
| 2026.02.03 | ₩464,178 | ₩466,397 | ₩450,988 | ₩453,982 | -2.20% | 3650.7만 |
|---|
| 2026.02.02 | ₩449,318 | ₩460,824 | ₩448,529 | ₩459,300 | +2.22% | 3200.6만 |
|---|
| 2026.01.30 | ₩454,369 | ₩454,369 | ₩444,066 | ₩451,696 | -0.59% | 3102.4만 |
|---|
| 2026.01.29 | ₩454,770 | ₩457,430 | ₩436,382 | ₩452,031 | -0.60% | 3978.6만 |
|---|
| 2026.01.28 | ₩449,104 | ₩451,082 | ₩443,598 | ₩449,037 | -0.01% | 2743.4만 |
|---|
| 2026.01.27 | ₩448,182 | ₩451,576 | ₩445,656 | ₩447,086 | -0.24% | 2163.6만 |
|---|
| 2026.01.26 | ₩438,079 | ₩448,810 | ₩436,996 | ₩445,362 | +1.66% | 2604.2만 |
|---|
| 2026.01.23 | ₩444,333 | ₩445,937 | ₩437,598 | ₩438,239 | -1.37% | 2728만 |
|---|
| 2026.01.22 | ₩446,952 | ₩447,888 | ₩439,335 | ₩441,727 | -1.17% | 2625.4만 |
|---|
| 2026.01.21 | ₩428,871 | ₩444,320 | ₩426,773 | ₩438,840 | +2.32% | 3538.7만 |
|---|
| 2026.01.20 | ₩428,804 | ₩437,972 | ₩428,216 | ₩430,314 | +0.35% | 3536.1만 |
|---|
| 2026.01.16 | ₩446,899 | ₩447,220 | ₩437,932 | ₩441,005 | -1.32% | 4034.2만 |
|---|
| 2026.01.15 | ₩451,229 | ₩451,282 | ₩441,994 | ₩444,721 | -1.44% | 2844.2만 |
|---|
| 2026.01.14 | ₩447,767 | ₩449,719 | ₩441,647 | ₩448,810 | +0.23% | 2852.6만 |
|---|
| 2026.01.13 | ₩447,620 | ₩455,024 | ₩445,843 | ₩448,984 | +0.30% | 3351.8만 |
|---|
| 2026.01.12 | ₩435,393 | ₩446,404 | ₩434,324 | ₩443,491 | +1.86% | 3392.4만 |
|---|
| 2026.01.09 | ₩437,117 | ₩442,115 | ₩435,393 | ₩439,094 | +0.45% | 2621.4만 |
|---|
| 2026.01.08 | ₩439,629 | ₩441,433 | ₩429,646 | ₩434,912 | -1.07% | 3189.6만 |
|---|
| 2026.01.07 | ₩420,104 | ₩435,860 | ₩419,877 | ₩430,288 | +2.42% | 3510.4만 |
|---|
| 2026.01.06 | ₩422,831 | ₩428,898 | ₩416,657 | ₩420,078 | -0.65% | 3121.2만 |
|---|
| 2026.01.05 | ₩424,514 | ₩426,332 | ₩420,465 | ₩423,018 | -0.35% | 3019.6만 |
|---|
| 2026.01.02 | ₩423,499 | ₩430,983 | ₩414,719 | ₩421,160 | -0.55% | 3200.9만 |
|---|
| 2025.12.31 | ₩418,086 | ₩420,398 | ₩416,202 | ₩418,287 | +0.05% | 1637.8만 |
|---|
| 2025.12.30 | ₩417,619 | ₩423,566 | ₩417,565 | ₩419,423 | +0.43% | 1738.1만 |
|---|
| 2025.12.29 | ₩416,109 | ₩419,650 | ₩415,106 | ₩419,035 | +0.70% | 1962.2만 |
|---|
| 2025.12.26 | ₩420,265 | ₩421,080 | ₩417,325 | ₩418,969 | -0.31% | 1089.9만 |
|---|
| 2025.12.24 | ₩420,652 | ₩421,067 | ₩416,844 | ₩419,744 | -0.22% | 1009.7만 |
|---|
| 2025.12.23 | ₩413,783 | ₩420,880 | ₩413,369 | ₩420,091 | +1.52% | 2547.9만 |
|---|
| 2025.12.22 | ₩414,117 | ₩414,452 | ₩407,997 | ₩413,984 | -0.03% | 2643만 |
|---|
| 2025.12.19 | ₩403,226 | ₩410,603 | ₩402,210 | ₩410,482 | +1.80% | 5994.3만 |
|---|
| 2025.12.18 | ₩403,213 | ₩406,206 | ₩399,885 | ₩404,201 | +0.25% | 3351.8만 |
|---|
| 2025.12.17 | ₩411,618 | ₩411,725 | ₩395,729 | ₩396,531 | -3.67% | 4393만 |
|---|
| 2025.12.16 | ₩407,529 | ₩415,307 | ₩404,375 | ₩409,694 | +0.53% | 3058.5만 |
|---|
| 2025.12.15 | ₩416,042 | ₩416,175 | ₩407,436 | ₩411,899 | -1.00% | 2915.2만 |
|---|
| 2025.12.12 | ₩419,222 | ₩420,786 | ₩408,344 | ₩413,329 | -1.41% | 3594만 |
|---|
| 2025.12.11 | ₩427,748 | ₩429,138 | ₩412,407 | ₩417,525 | -2.39% | 4235.4만 |
|---|
| 2025.12.10 | ₩422,069 | ₩429,392 | ₩420,532 | ₩427,922 | +1.39% | 3342.9만 |
|---|
| 2025.12.09 | ₩417,445 | ₩424,955 | ₩416,817 | ₩423,739 | +1.51% | 3019.4만 |
|---|
| 2025.12.08 | ₩427,708 | ₩428,230 | ₩415,908 | ₩419,249 | -1.98% | 3390.9만 |
|---|
| 2025.12.05 | ₩426,960 | ₩431,865 | ₩426,532 | ₩429,339 | +0.56% | 2885.2만 |
|---|
| 2025.12.04 | ₩430,622 | ₩430,795 | ₩420,559 | ₩424,461 | -1.43% | 3124.1만 |
|---|
| 2025.12.03 | ₩422,149 | ₩429,753 | ₩419,757 | ₩427,147 | +1.18% | 4183.8만 |
|---|
| 2025.12.02 | ₩423,285 | ₩425,477 | ₩419,503 | ₩422,042 | -0.29% | 3585.5만 |
|---|
| 2025.12.01 | ₩424,568 | ₩427,441 | ₩419,476 | ₩420,813 | -0.88% | 4118.3만 |
|---|
| 2025.11.28 | ₩432,145 | ₩436,796 | ₩423,352 | ₩427,882 | -0.99% | 2601.9만 |
|---|
| 2025.11.26 | ₩428,550 | ₩433,655 | ₩423,352 | ₩427,575 | -0.23% | 5137.3만 |
|---|
| 2025.11.25 | ₩435,941 | ₩439,442 | ₩424,501 | ₩432,239 | -0.85% | 8863.2만 |
|---|
| 2025.11.24 | ₩415,788 | ₩426,947 | ₩413,743 | ₩425,744 | +2.39% | 8516.5만 |
|---|
| 2025.11.21 | ₩396,130 | ₩406,153 | ₩392,695 | ₩400,460 | +1.09% | 7413.8만 |
|---|
| 2025.11.20 | ₩406,981 | ₩409,494 | ₩385,773 | ₩386,815 | -4.96% | 6202.5만 |
|---|
| 2025.11.19 | ₩383,755 | ₩406,006 | ₩383,047 | ₩391,305 | +1.97% | 6819.9만 |
|---|
| 2025.11.18 | ₩384,771 | ₩385,947 | ₩371,781 | ₩379,906 | -1.26% | 4915.9만 |
|---|
| 2025.11.17 | ₩381,911 | ₩392,829 | ₩378,957 | ₩380,895 | -0.27% | 5267만 |
|---|
| 2025.11.14 | ₩362,707 | ₩372,262 | ₩361,758 | ₩369,389 | +1.84% | 3164.7만 |
|---|
| 2025.11.13 | ₩377,314 | ₩377,982 | ₩370,498 | ₩372,275 | -1.34% | 2949.4만 |
|---|
| 2025.11.12 | ₩389,795 | ₩390,236 | ₩379,118 | ₩383,153 | -1.70% | 2483만 |
|---|
| 2025.11.11 | ₩384,543 | ₩390,116 | ₩383,969 | ₩389,301 | +1.24% | 1984.2만 |
|---|
| 2025.11.10 | ₩380,093 | ₩388,619 | ₩378,008 | ₩387,684 | +2.00% | 2955.7만 |
|---|
| 2025.11.07 | ₩378,476 | ₩379,238 | ₩367,758 | ₩372,623 | -1.55% | 3448만 |
|---|
| 2025.11.06 | ₩381,309 | ₩385,345 | ₩375,710 | ₩380,534 | -0.20% | 3717.4만 |
|---|
| 2025.11.05 | ₩372,676 | ₩382,766 | ₩370,632 | ₩379,946 | +1.95% | 3101만 |
|---|
| 2025.11.04 | ₩369,843 | ₩375,884 | ₩369,188 | ₩370,899 | +0.29% | 3007.8만 |
|---|
| 2025.11.03 | ₩377,100 | ₩381,577 | ₩373,919 | ₩379,158 | +0.55% | 2978.6만 |
|---|
| 2025.10.31 | ₩378,476 | ₩382,205 | ₩370,217 | ₩375,777 | -0.71% | 3926.8만 |
|---|
| 2025.10.30 | ₩389,675 | ₩389,675 | ₩374,267 | ₩376,164 | -3.47% | 7487.6만 |
|---|
| 2025.10.29 | ₩357,816 | ₩367,959 | ₩357,709 | ₩366,930 | +2.55% | 4358만 |
|---|
| 2025.10.28 | ₩360,408 | ₩361,798 | ₩356,145 | ₩357,442 | -0.82% | 2973.9만 |
|---|
| 2025.10.27 | ₩353,900 | ₩361,010 | ₩353,179 | ₩359,847 | +1.68% | 3523.5만 |
|---|
| 2025.10.24 | ₩342,888 | ₩349,704 | ₩341,205 | ₩347,352 | +1.30% | 2865.5만 |
|---|
| 2025.10.23 | ₩338,077 | ₩340,830 | ₩336,567 | ₩338,211 | +0.04% | 1990.1만 |
|---|
| 2025.10.22 | ₩339,935 | ₩342,594 | ₩333,146 | ₩336,353 | -1.05% | 3502.9만 |
|---|
| 2025.10.21 | ₩340,429 | ₩340,617 | ₩326,277 | ₩334,710 | -1.68% | 4731.2만 |
|---|
| 2025.10.20 | ₩340,363 | ₩343,891 | ₩339,748 | ₩342,848 | +0.73% | 2235만 |
|---|
| 2025.10.17 | ₩335,111 | ₩339,735 | ₩331,168 | ₩338,505 | +1.01% | 2967.2만 |
|---|
| 2025.10.16 | ₩336,460 | ₩343,396 | ₩334,229 | ₩336,046 | -0.12% | 2799.7만 |
|---|
| 2025.10.15 | ₩330,420 | ₩336,915 | ₩328,736 | ₩335,471 | +1.53% | 2700.8만 |
|---|
| 2025.10.14 | ₩322,375 | ₩330,246 | ₩321,413 | ₩328,014 | +1.75% | 2211.2만 |
|---|
| 2025.10.13 | ₩321,012 | ₩326,745 | ₩320,344 | ₩326,277 | +1.64% | 2499.5만 |
|---|
| 2025.10.10 | ₩322,642 | ₩326,197 | ₩315,172 | ₩316,147 | -2.01% | 3318만 |
|---|