티커911

알파벳 과거 주가

Alphabet Inc. - Class A Common Stock · GOOGL · NASDAQ

주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.

시장 데이터를 불러오는 중

알파벳 과거 주가·일별 시세 (GOOGL) · 티커911

전체 종목

알파벳 과거 주가

Alphabet Inc. - Class A Common Stock · GOOGL · NASDAQ

주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.

일간2026.02.18

+0.41%

시가: ₩403,526
고가: ₩407,921
저가: ₩402,404
종가: ₩405,182
거래량: 2848.2만

일간 종가

최근 1년

2025-08-272026-10-09

일간 가격

275개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩469,393	₩473,801	₩467,937	₩469,740	+0.07%	1726만
2026.10.08	₩471,717	₩476,646	₩462,874	₩465,239	-1.37%	2346.2만
2026.10.07	₩463,142	₩468,592	₩458,266	₩468,191	+1.09%	2085.5만
2026.10.06	₩464,010	₩466,307	₩460,417	₩464,424	+0.09%	1839.5만
2026.10.05	₩457,625	₩464,972	₩457,371	₩462,808	+1.13%	2559.1만
2026.10.02	₩455,928	₩461,873	₩455,715	₩458,840	+0.64%	2373.8만
2026.10.01	₩468,578	₩471,824	₩448,168	₩451,814	-3.58%	3316.7만
2026.09.30	₩459,709	₩470,996	₩455,488	₩459,615	-0.02%	3719.7만
2026.09.29	₩456,770	₩457,959	₩451,520	₩455,394	-0.30%	2101만
2026.09.28	₩455,100	₩458,961	₩453,577	₩457,839	+0.60%	1930만
2026.09.25	₩457,304	₩463,556	₩455,648	₩459,401	+0.46%	2185.5만
2026.09.24	₩449,116	₩458,293	₩448,849	₩457,318	+1.83%	2374.7만
2026.09.23	₩467,336	₩467,523	₩450,759	₩451,267	-3.44%	3546.4만
2026.09.22	—	—	—	₩469,073	—	—
2026.09.21	₩468,378	₩477,688	₩466,321	₩474,162	+1.23%	3039.5만
2026.09.18	₩477,288	₩480,133	₩465,453	₩466,909	-2.17%	4763.2만
2026.09.16	—	—	—	₩457,999	—	—
2026.09.15	—	—	—	₩460,817	—	—
2026.09.14	—	—	—	₩466,708	—	—
2026.09.02	₩446,231	₩454,165	₩444,574	₩451,262	+1.13%	1082.3만
2026.09.01	₩448,822	₩450,425	₩444,882	₩447,513	-0.29%	2328.1만
2026.08.31	₩459,281	₩460,296	₩450,372	₩453,297	-1.30%	3349.4만
2026.08.28	₩455,114	₩466,374	₩454,526	₩462,968	+1.73%	2534.7만
2026.08.27	₩453,724	₩456,423	₩452,188	₩455,033	+0.29%	2335.2만
2026.08.26	₩463,008	₩463,355	₩454,406	₩456,837	-1.33%	2042만
2026.08.25	₩467,042	₩467,737	₩461,646	₩463,462	-0.77%	2065만
2026.08.24	₩459,001	₩469,660	₩457,491	₩464,932	+1.29%	2633.8만
2026.08.21	₩457,611	₩462,447	₩454,700	₩460,604	+0.65%	2085만
2026.08.20	₩458,253	₩459,375	₩452,255	₩455,060	-0.70%	1857만
2026.08.19	₩457,451	₩463,155	₩455,047	₩460,470	+0.66%	1973.4만
2026.08.18	₩457,384	₩460,670	₩454,419	₩459,775	+0.52%	1924.9만
2026.08.17	₩462,541	₩463,850	₩456,743	₩459,508	-0.66%	1829.1만
2026.08.14	₩463,248	₩468,124	₩460,176	₩462,046	-0.26%	1780.9만
2026.08.13	₩461,873	₩464,758	₩459,188	₩462,661	+0.17%	1786.6만
2026.08.12	₩462,594	₩462,821	₩455,341	₩458,894	-0.80%	2501.2만
2026.08.11	₩475,391	₩476,620	₩458,694	₩459,241	-3.40%	2908.2만
2026.08.10	₩474,442	₩477,688	₩471,143	₩477,568	+0.66%	1899.1만
2026.08.07	₩476,499	₩479,411	₩472,572	₩473,267	-0.68%	1986만
2026.08.06	₩481,909	₩486,398	₩476,713	₩477,875	-0.84%	2523.6만
2026.08.05	₩512,058	₩513,581	₩476,566	₩484,127	-5.45%	4692.6만
2026.08.04	₩491,861	₩508,291	₩490,899	₩504,457	+2.56%	3570.6만
2026.08.03	₩488,161	₩503,175	₩485,356	₩498,927	+2.21%	3867만
2026.07.31	₩455,274	₩478,984	₩454,165	₩475,711	+4.49%	4649.8만
2026.07.30	₩446,418	₩449,503	₩441,262	₩445,696	-0.16%	3016.8만
2026.07.29	₩447,046	₩457,505	₩442,971	₩449,770	+0.61%	2750.2만
2026.07.28	₩438,002	₩448,662	₩433,380	₩445,763	+1.77%	2951.2만
2026.07.27	₩434,182	₩441,368	₩433,394	₩436,212	+0.47%	2847.2만
2026.07.24	₩425,339	₩433,033	₩423,870	₩427,102	+0.41%	3180.7만
2026.07.23	₩428,959	₩433,447	₩420,637	₩424,364	-1.07%	6942만
2026.07.22	₩465,065	₩467,443	₩456,476	₩456,957	-1.74%	3933.4만
2026.07.21	₩469,286	₩469,286	₩463,516	₩463,716	-1.19%	2337만
2026.07.20	₩468,698	₩480,453	₩468,218	₩470,181	+0.32%	2473.7만
2026.07.17	₩462,180	₩465,546	₩455,982	₩463,208	+0.22%	2995.9만
2026.07.16	₩498,326	₩501,278	₩470,595	₩473,481	-4.99%	4115.9만
2026.07.15	₩478,169	₩499,114	₩477,889	₩495,468	+3.62%	2828.5만
2026.07.14	₩469,126	₩481,095	₩468,979	₩480,226	+2.37%	1825.9만
2026.07.13	₩475,791	₩478,383	₩469,861	₩470,876	-1.03%	1590.2만
2026.07.10	₩477,581	₩477,969	₩471,196	₩477,114	-0.10%	1814.6만
2026.07.09	₩473,280	₩480,413	₩468,966	₩479,398	+1.29%	2472.9만
2026.07.08	₩487,239	₩491,353	₩478,236	₩483,446	-0.78%	2209.5만
2026.07.07	₩492,996	₩498,460	₩488,228	₩490,271	-0.55%	2404.6만
2026.07.06	₩482,951	₩491,474	₩477,381	₩489,510	+1.36%	2691.6만
2026.07.02	₩480,186	₩486,504	₩472,091	₩480,761	+0.12%	2597.5만
2026.07.01	₩478,703	₩484,848	₩476,112	₩482,497	+0.79%	2673.6만
2026.06.30	₩472,692	₩479,037	₩468,057	₩477,368	+0.99%	3523.7만
2026.06.29	₩456,610	₩473,334	₩455,060	₩472,399	+3.46%	3421.4만
2026.06.26	₩457,571	₩462,661	₩441,075	₩450,679	-1.51%	1.1억
2026.06.25	₩449,797	₩461,606	₩448,608	₩459,121	+2.07%	4449.1만
2026.06.24	₩466,241	₩472,172	₩456,743	₩461,231	-1.07%	4499.7만
2026.06.23	₩455,087	₩466,575	₩454,432	₩462,354	+1.60%	3400.8만
2026.06.22	₩478,142	₩479,438	₩456,463	₩467,096	-2.31%	5281.5만
2026.06.18	₩488,562	₩493,544	₩479,104	₩491,607	+0.62%	4447만
2026.06.17	₩493,076	₩497,351	₩483,579	₩485,943	-1.45%	2454.4만
2026.06.16	₩493,704	₩502,253	₩490,311	₩498,580	+0.99%	2487.6만
2026.06.15	₩491,474	₩498,233	₩489,630	₩493,370	+0.39%	2772.8만
2026.06.12	₩484,381	₩489,657	₩474,122	₩480,453	-0.81%	2470.5만
2026.06.11	₩475,444	₩479,278	₩462,661	₩477,902	+0.52%	3553.8만
2026.06.10	₩485,142	₩492,315	₩474,469	₩476,045	-1.88%	3235.7만
2026.06.09	₩490,351	₩497,017	₩477,274	₩486,571	-0.77%	2953.5만
2026.06.08	₩487,800	₩489,163	₩481,589	₩485,302	-0.51%	2794.3만
2026.06.05	₩489,350	₩497,017	₩486,384	₩492,275	+0.60%	3747.1만
2026.06.04	₩479,411	₩498,580	₩478,490	₩497,164	+3.70%	4405.6만
2026.06.03	₩483,592	₩489,497	₩478,316	₩479,532	-0.84%	5544.2만
2026.06.02	₩489,684	₩498,967	₩478,797	₩483,352	-1.29%	5041.2만
2026.06.01	₩502,948	₩505,673	₩498,941	₩502,748	-0.04%	2867.2만
2026.05.29	₩514,596	₩514,596	₩505,539	₩508,051	-1.27%	4441.6만
2026.05.28	₩518,283	₩523,452	₩514,489	₩521,128	+0.55%	2435.8만
2026.05.27	₩516,506	₩526,137	₩515,477	₩519,391	+0.56%	2308.7만
2026.05.26	₩513,621	₩519,966	₩511,069	₩519,458	+1.14%	2774.7만
2026.05.22	₩517,414	₩519,271	₩509,961	₩511,564	-1.13%	2044.2만
2026.05.21	₩515,210	₩524,294	₩511,630	₩517,828	+0.51%	2485.3만
2026.05.20	₩517,882	₩526,110	₩511,470	₩519,498	+0.31%	3174.4만
2026.05.19	₩530,251	₩530,505	₩515,758	₩517,828	-2.34%	3954.6만
2026.05.18	₩528,555	₩545,813	₩527,005	₩530,225	+0.32%	2683.7만
2026.05.15	₩529,396	₩533,698	₩525,202	₩530,011	+0.12%	2031만
2026.05.14	₩530,679	₩538,226	₩528,755	₩535,741	+0.95%	2113.7만
2026.05.13	₩515,077	₩539,254	₩514,275	₩537,812	+4.41%	2814.5만
2026.05.12	₩517,401	₩518,977	₩511,296	₩517,414	+0.00%	2601.8만
2026.05.11	₩525,830	₩530,892	₩518,910	₩519,138	-1.27%	3075.4만
2026.05.08	₩530,305	₩536,984	₩529,450	₩535,381	+0.96%	2146.2만
2026.05.07	₩534,205	₩534,446	₩524,534	₩531,627	-0.48%	2443.4만
2026.05.06	₩526,631	₩534,112	₩524,641	₩531,694	+0.96%	3130.9만
2026.05.05	₩515,918	₩524,721	₩512,966	₩518,857	+0.57%	2387.9만
2026.05.04	₩515,117	₩517,454	₩507,316	₩511,938	-0.62%	2629.9만
2026.05.01	₩509,774	₩516,626	₩506,327	₩515,197	+1.06%	3010.5만
2026.04.30	₩499,675	₩515,397	₩488,655	₩514,008	+2.87%	7204만
2026.04.29	₩464,277	₩475,257	₩459,789	₩467,443	+0.68%	3537.6만
2026.04.28	₩465,586	₩470,756	₩462,340	₩467,229	+0.35%	2782.4만
2026.04.27	₩462,153	₩471,771	₩457,812	₩467,977	+1.26%	2857.7만
2026.04.24	₩452,469	₩461,205	₩448,007	₩460,043	+1.67%	2642.6만
2026.04.23	₩455,741	₩456,783	₩449,063	₩452,683	-0.67%	1865만
2026.04.22	₩450,185	₩453,925	₩447,713	₩453,257	+0.68%	2029.3만
2026.04.21	₩451,080	₩453,284	₩442,611	₩443,866	-1.60%	2312.4만
2026.04.20	₩455,180	₩456,035	₩449,637	₩450,719	-0.98%	1878.4만
2026.04.17	₩451,026	₩457,264	₩449,143	₩456,409	+1.19%	2558.2만
2026.04.16	₩452,495	₩454,005	₩446,845	₩448,849	-0.81%	2054.2만
2026.04.15	₩444,668	₩450,799	₩442,010	₩450,318	+1.27%	2491.9만
2026.04.14	₩433,848	₩445,202	₩432,459	₩444,695	+2.50%	2772.1만
2026.04.13	₩423,629	₩429,627	₩421,399	₩429,199	+1.31%	1886.6만
2026.04.10	₩427,476	₩429,894	₩422,534	₩423,763	-0.87%	1915.3만
2026.04.09	₩421,986	₩426,835	₩415,508	₩425,433	+0.82%	2373.9만
2026.04.08	₩428,051	₩430,228	₩420,797	₩423,870	-0.98%	3354.7만
2026.04.07	₩404,381	₩408,254	₩397,688	₩408,027	+0.90%	2320.5만
2026.04.06	₩395,217	₩401,562	₩394,296	₩400,721	+1.39%	1694.6만
2026.04.02	₩388,298	₩398,169	₩386,642	₩395,084	+1.75%	2166.7만
2026.04.01	₩388,498	₩401,429	₩387,924	₩397,248	+2.25%	3768.5만
2026.03.31	₩371,400	₩384,811	₩370,131	₩384,117	+3.42%	4387.5만
2026.03.30	₩369,236	₩370,131	₩363,479	₩365,336	-1.06%	3514.1만
2026.03.27	₩370,385	₩373,177	₩365,937	₩366,458	-1.06%	3589.1만
2026.03.26	₩384,584	₩384,638	₩372,015	₩375,247	-2.43%	3908.1만
2026.03.25	₩391,971	₩395,391	₩386,361	₩388,618	-0.86%	2946.1만
2026.03.24	₩399,665	₩400,627	₩387,817	₩387,964	-2.93%	3686.4만
2026.03.23	₩403,552	₩408,722	₩401,976	₩403,486	-0.02%	2932.7만
2026.03.20	₩408,027	₩408,749	₩398,423	₩402,070	-1.46%	4436.4만
2026.03.19	₩406,090	₩411,500	₩403,873	₩410,258	+1.03%	2507.6만
2026.03.18	₩413,117	₩417,391	₩409,991	₩411,006	-0.51%	2001만
2026.03.17	₩408,562	₩415,989	₩408,081	₩415,321	+1.65%	2195.5만
2026.03.16	₩406,545	₩409,403	₩404,768	₩408,161	+0.40%	2352만
2026.03.13	₩410,098	₩411,006	₩401,322	₩403,780	-1.54%	2369.3만
2026.03.12	₩409,844	₩412,676	₩402,110	₩405,476	-1.07%	2492.8만
2026.03.11	₩409,751	₩415,989	₩408,642	₩412,355	+0.64%	2412.6만
2026.03.10	₩408,976	₩413,437	₩408,174	₩410,138	+0.28%	2324만
2026.03.09	₩393,200	₩409,817	₩392,826	₩409,230	+4.08%	2931.2만
2026.03.06	₩395,511	₩401,442	₩394,296	₩398,757	+0.82%	2557.7만
2026.03.05	₩404,795	₩405,142	₩398,049	₩401,909	-0.71%	3575.2만
2026.03.04	₩404,594	₩408,041	₩401,736	₩404,915	+0.08%	2953.6만
2026.03.03	₩398,851	₩405,997	₩396,339	₩405,516	+1.67%	3549.7만
2026.03.02	₩405,049	₩412,075	₩402,470	₩409,443	+1.08%	3479만
2026.02.27	₩406,264	₩417,258	₩405,810	₩416,443	+2.51%	4464.1만
2026.02.26	₩417,618	₩418,286	₩403,873	₩410,592	-1.68%	3643.1만
2026.02.25	₩416,844	₩418,954	₩413,344	₩417,966	+0.27%	2996.4만
2026.02.24	₩414,786	₩417,124	₩408,655	₩415,294	+0.12%	2561.6만
2026.02.23	₩426,181	₩426,808	₩413,918	₩416,082	-2.37%	3142.3만
2026.02.20	₩406,505	₩422,774	₩405,944	₩420,744	+3.50%	5321.1만
2026.02.19	₩403,165	₩408,041	₩400,787	₩404,541	+0.34%	2583.4만
2026.02.18	₩403,526	₩407,921	₩402,404	₩405,182	+0.41%	2848.2만
2026.02.17	₩400,787	₩406,665	₩395,725	₩403,432	+0.66%	3924.8만
2026.02.13	₩411,060	₩412,262	₩405,690	₩408,375	-0.65%	3850만
2026.02.12	₩416,884	₩422,427	₩410,352	₩412,756	-0.99%	4776.1만
2026.02.11	₩426,074	₩428,866	₩413,638	₩415,374	-2.51%	4540.6만
2026.02.10	₩428,745	₩429,680	₩420,250	₩425,553	-0.74%	3917만
2026.02.09	₩428,692	₩437,735	₩423,790	₩433,220	+1.06%	3964만
2026.02.06	₩437,040	₩441,315	₩427,343	₩431,270	-1.32%	5638.1만
2026.02.05	₩417,057	₩444,401	₩409,363	₩442,477	+6.10%	8820.6만
2026.02.04	₩458,119	₩458,587	₩438,830	₩444,868	-2.89%	7061.8만
2026.02.03	₩463,970	₩466,187	₩450,786	₩453,778	-2.20%	3650.7만
2026.02.02	₩449,116	₩460,617	₩448,328	₩459,094	+2.22%	3200.6만
2026.01.30	₩454,165	₩454,165	₩443,866	₩451,494	-0.59%	3102.4만
2026.01.29	₩454,566	₩457,224	₩436,186	₩451,828	-0.60%	3978.6만
2026.01.28	₩448,902	₩450,879	₩443,399	₩448,835	-0.01%	2743.4만
2026.01.27	₩447,981	₩451,373	₩445,456	₩446,885	-0.24%	2163.6만
2026.01.26	₩437,882	₩448,608	₩436,800	₩445,162	+1.66%	2604.2만
2026.01.23	₩444,133	₩445,736	₩437,401	₩438,042	-1.37%	2728만
2026.01.22	₩446,752	₩447,687	₩439,138	₩441,529	-1.17%	2625.4만
2026.01.21	₩428,679	₩444,120	₩426,581	₩438,643	+2.32%	3538.7만
2026.01.20	₩428,612	₩437,775	₩428,024	₩430,121	+0.35%	3536.1만
2026.01.16	₩446,698	₩447,019	₩437,735	₩440,807	-1.32%	4034.2만
2026.01.15	₩451,026	₩451,080	₩441,796	₩444,521	-1.44%	2844.2만
2026.01.14	₩447,566	₩449,517	₩441,449	₩448,608	+0.23%	2852.6만
2026.01.13	₩447,420	₩454,820	₩445,643	₩448,782	+0.30%	3351.8만
2026.01.12	₩435,197	₩446,204	₩434,129	₩443,292	+1.86%	3392.4만
2026.01.09	₩436,920	₩441,916	₩435,197	₩438,897	+0.45%	2621.4만
2026.01.08	₩439,432	₩441,235	₩429,453	₩434,716	-1.07%	3189.6만
2026.01.07	₩419,916	₩435,665	₩419,689	₩430,094	+2.42%	3510.4만
2026.01.06	₩422,641	₩428,705	₩416,469	₩419,889	-0.65%	3121.2만
2026.01.05	₩424,324	₩426,141	₩420,276	₩422,828	-0.35%	3019.6만
2026.01.02	₩423,309	₩430,789	₩414,533	₩420,971	-0.55%	3200.9만
2025.12.31	₩417,899	₩420,210	₩416,015	₩418,099	+0.05%	1637.8만
2025.12.30	₩417,431	₩423,375	₩417,378	₩419,235	+0.43%	1738.1만
2025.12.29	₩415,922	₩419,462	₩414,920	₩418,847	+0.70%	1962.2만
2025.12.26	₩420,076	₩420,891	₩417,137	₩418,780	-0.31%	1089.9만
2025.12.24	₩420,463	₩420,878	₩416,657	₩419,555	-0.22%	1009.7만
2025.12.23	₩413,598	₩420,691	₩413,183	₩419,902	+1.52%	2547.9만
2025.12.22	₩413,932	₩414,265	₩407,814	₩413,798	-0.03%	2643만
2025.12.19	₩403,045	₩410,418	₩402,030	₩410,298	+1.80%	5994.3만
2025.12.18	₩403,032	₩406,024	₩399,705	₩404,020	+0.25%	3351.8만
2025.12.17	₩411,434	₩411,540	₩395,551	₩396,353	-3.67%	4393만
2025.12.16	₩407,346	₩415,120	₩404,194	₩409,510	+0.53%	3058.5만
2025.12.15	₩415,855	₩415,989	₩407,253	₩411,714	-1.00%	2915.2만
2025.12.12	₩419,034	₩420,597	₩408,161	₩413,143	-1.41%	3594만
2025.12.11	₩427,556	₩428,946	₩412,222	₩417,338	-2.39%	4235.4만
2025.12.10	₩421,879	₩429,199	₩420,343	₩427,730	+1.39%	3342.9만
2025.12.09	₩417,258	₩424,765	₩416,630	₩423,549	+1.51%	3019.4만
2025.12.08	₩427,516	₩428,037	₩415,721	₩419,061	-1.98%	3390.9만
2025.12.05	₩426,768	₩431,671	₩426,341	₩429,146	+0.56%	2885.2만
2025.12.04	₩430,428	₩430,602	₩420,370	₩424,270	-1.43%	3124.1만
2025.12.03	₩421,960	₩429,560	₩419,569	₩426,955	+1.18%	4183.8만
2025.12.02	₩423,095	₩425,286	₩419,315	₩421,853	-0.29%	3585.5만
2025.12.01	₩424,377	₩427,249	₩419,288	₩420,624	-0.88%	4118.3만
2025.11.28	₩431,951	₩436,600	₩423,162	₩427,690	-0.99%	2601.9만
2025.11.26	₩428,358	₩433,461	₩423,162	₩427,383	-0.23%	5137.3만
2025.11.25	₩435,745	₩439,245	₩424,311	₩432,045	-0.85%	8863.2만
2025.11.24	₩415,601	₩426,755	₩413,557	₩425,553	+2.39%	8516.5만
2025.11.21	₩395,952	₩405,970	₩392,519	₩400,280	+1.09%	7413.8만
2025.11.20	₩406,798	₩409,310	₩385,600	₩386,642	-4.96%	6202.5만
2025.11.19	₩383,583	₩405,823	₩382,875	₩391,130	+1.97%	6819.9만
2025.11.18	₩384,598	₩385,773	₩371,614	₩379,736	-1.26%	4915.9만
2025.11.17	₩381,739	₩392,653	₩378,787	₩380,724	-0.27%	5267만
2025.11.14	₩362,544	₩372,095	₩361,596	₩369,223	+1.84%	3164.7만
2025.11.13	₩377,144	₩377,812	₩370,332	₩372,108	-1.34%	2949.4만
2025.11.12	₩389,620	₩390,061	₩378,947	₩382,981	-1.70%	2483만
2025.11.11	₩384,371	₩389,941	₩383,796	₩389,126	+1.24%	1984.2만
2025.11.10	₩379,923	₩388,445	₩377,839	₩387,510	+2.00%	2955.7만
2025.11.07	₩378,306	₩379,068	₩367,593	₩372,456	-1.55%	3448만
2025.11.06	₩381,138	₩385,172	₩375,541	₩380,363	-0.20%	3717.4만
2025.11.05	₩372,509	₩382,594	₩370,465	₩379,776	+1.95%	3101만
2025.11.04	₩369,677	₩375,715	₩369,023	₩370,732	+0.29%	3007.8만
2025.11.03	₩376,930	₩381,405	₩373,751	₩378,988	+0.55%	2978.6만
2025.10.31	₩378,306	₩382,033	₩370,051	₩375,608	-0.71%	3926.8만
2025.10.30	₩389,500	₩389,500	₩374,099	₩375,995	-3.47%	7487.6만
2025.10.29	₩357,655	₩367,794	₩357,548	₩366,765	+2.55%	4358만
2025.10.28	₩360,247	₩361,636	₩355,985	₩357,281	-0.82%	2973.9만
2025.10.27	₩353,741	₩360,848	₩353,020	₩359,685	+1.68%	3523.5만
2025.10.24	₩342,734	₩349,547	₩341,051	₩347,196	+1.30%	2865.5만
2025.10.23	₩337,926	₩340,677	₩336,416	₩338,059	+0.04%	1990.1만
2025.10.22	₩339,782	₩342,441	₩332,997	₩336,202	-1.05%	3502.9만
2025.10.21	₩340,277	₩340,464	₩326,131	₩334,559	-1.68%	4731.2만
2025.10.20	₩340,210	₩343,736	₩339,595	₩342,694	+0.73%	2235만
2025.10.17	₩334,960	₩339,582	₩331,020	₩338,353	+1.01%	2967.2만
2025.10.16	₩336,309	₩343,242	₩334,079	₩335,895	-0.12%	2799.7만
2025.10.15	₩330,272	₩336,763	₩328,589	₩335,321	+1.53%	2700.8만
2025.10.14	₩322,230	₩330,098	₩321,268	₩327,867	+1.75%	2211.2만
2025.10.13	₩320,868	₩326,598	₩320,200	₩326,131	+1.64%	2499.5만
2025.10.10	₩322,497	₩326,051	₩315,030	₩316,005	-2.01%	3318만
2025.10.09	₩326,558	₩326,946	₩319,452	₩322,631	-1.20%	2789.2만
2025.10.08	₩327,213	₩328,615	₩325,690	₩326,758	-0.14%	2130.7만
2025.10.07	₩331,634	₩334,533	₩327,961	₩328,281	-1.01%	2318.1만
2025.10.06	₩326,972	₩335,708	₩326,705	₩334,519	+2.31%	2889.5만
2025.10.03	₩326,585	₩329,003	₩322,805	₩327,734	+0.35%	3025만
2025.10.02	₩327,466	₩329,684	₩323,659	₩328,188	+0.22%	2548.3만
2025.10.01	₩321,589	₩329,003	₩318,730	₩327,133	+1.72%	3165.8만
2025.09.30	₩324,341	₩324,982	₩319,585	₩324,728	+0.12%	3472.4만
2025.09.29	₩331,073	₩335,481	₩324,287	₩325,997	-1.53%	3250.6만
2025.09.26	₩330,031	₩333,170	₩328,562	₩329,323	-0.21%	1850.3만
2025.09.25	₩326,465	₩329,256	₩321,576	₩328,321	+0.57%	3102만
2025.09.24	₩336,162	₩337,084	₩329,190	₩330,125	-1.80%	2820.1만
2025.09.23	₩338,006	₩339,769	₩334,586	₩336,162	-0.55%	2662.8만
2025.09.22	₩339,862	₩341,666	₩334,346	₩337,325	-0.75%	3229.1만
2025.09.19	₩338,286	₩341,960	₩336,363	₩340,250	+0.58%	5557.1만
2025.09.18	₩336,189	₩339,275	₩333,678	₩336,657	+0.14%	3124만
2025.09.17	₩335,575	₩336,082	₩328,976	₩333,317	-0.67%	3410.8만
2025.09.16	₩336,723	₩338,006	₩333,237	₩335,495	-0.36%	3411만
2025.09.15	₩326,812	₩337,164	₩326,812	₩336,096	+2.84%	5838.4만
2025.09.12	₩321,081	₩323,366	₩317,916	₩321,656	+0.18%	2677.2만
2025.09.11	₩320,427	₩323,593	₩315,578	₩321,081	+0.20%	3059.9만
2025.09.10	₩319,118	₩322,805	₩317,715	₩319,479	+0.11%	3514.1만
2025.09.09	₩312,800	₩321,215	₩311,544	₩320,093	+2.33%	3806.1만
2025.09.08	₩314,536	₩318,089	₩312,132	₩312,626	-0.61%	3247.5만
2025.09.05	₩310,168	₩314,923	₩309,767	₩313,908	+1.21%	4658.9만
2025.09.04	₩306,762	₩310,395	₩302,033	₩310,302	+1.15%	5168.4만
2025.09.03	₩302,167	₩308,979	₩300,270	₩308,111	+1.97%	1억
2025.09.02	₩278,430	₩282,758	₩275,438	₩282,317	+1.40%	4752.3만
2025.08.29	₩281,195	₩286,725	₩280,781	₩284,401	+1.14%	3972.8만
2025.08.28	₩276,840	₩283,479	₩276,373	₩282,704	+2.12%	3233.9만
2025.08.27	₩274,770	₩279,058	₩274,703	₩277,148	+0.87%	2302.3만

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