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 | ₩468,936 | ₩473,340 | ₩467,482 | ₩469,283 | +0.07% | 1726만 |
| 2026.10.08 | ₩471,258 | ₩476,182 | ₩462,424 | ₩464,786 | -1.37% | 2351.1만 |
| 2026.10.07 | ₩462,691 | ₩468,136 | ₩457,820 | ₩467,735 | +1.09% | 2091.2만 |
| 2026.10.06 | ₩463,558 | ₩465,854 | ₩459,969 | ₩463,972 | +0.09% | 1871.6만 |
| 2026.10.05 | ₩457,179 | ₩464,519 | ₩456,926 | ₩462,357 | +1.13% | 2563.1만 |
| 2026.10.02 | ₩455,485 | ₩461,423 | ₩455,271 | ₩458,394 | +0.64% | 2377.2만 |
| 2026.10.01 | ₩468,122 | ₩471,365 | ₩447,731 | ₩451,375 | -3.58% | 3326.9만 |
| 2026.09.30 | ₩459,261 | ₩470,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩455,044 |
| ₩459,168 |
| -0.02% |
| 3737.4만 |
| 2026.09.29 | ₩456,325 | ₩457,513 | ₩451,081 | ₩454,951 | -0.30% | 2106.7만 |
|---|
| 2026.09.28 | ₩454,657 | ₩458,514 | ₩453,136 | ₩457,393 | +0.60% | 1931.8만 |
|---|
| 2026.09.25 | ₩456,859 | ₩463,105 | ₩455,204 | ₩458,954 | +0.46% | 2188.1만 |
|---|
| 2026.09.24 | ₩448,679 | ₩457,847 | ₩448,412 | ₩456,873 | +1.83% | 2377.7만 |
|---|
| 2026.09.23 | ₩466,881 | ₩467,068 | ₩450,320 | ₩450,827 | -3.44% | 3557.6만 |
|---|
| 2026.09.22 | ₩477,277 | ₩485,978 | ₩467,362 | ₩468,616 | -1.81% | 2978.9만 |
|---|
| 2026.09.21 | ₩467,922 | ₩477,223 | ₩465,867 | ₩473,700 | +1.23% | 3045.5만 |
|---|
| 2026.09.18 | ₩476,823 | ₩479,665 | ₩465,000 | ₩466,454 | -2.17% | 4763.2만 |
|---|
| 2026.09.17 | ₩465,306 | ₩466,401 | ₩458,914 | ₩463,505 | -0.39% | 1923.8만 |
|---|
| 2026.09.16 | ₩463,171 | ₩464,933 | ₩454,577 | ₩457,553 | -1.21% | 1892.9만 |
|---|
| 2026.09.15 | ₩462,798 | ₩464,492 | ₩457,326 | ₩460,369 | -0.52% | 2192.9만 |
|---|
| 2026.09.14 | ₩457,887 | ₩466,948 | ₩456,579 | ₩466,254 | +1.83% | 3590.5만 |
|---|
| 2026.09.11 | ₩447,091 | ₩457,700 | ₩447,091 | ₩451,721 | +1.04% | 2470.8만 |
|---|
| 2026.09.10 | ₩438,016 | ₩444,689 | ₩437,362 | ₩443,848 | +1.33% | 2355.8만 |
|---|
| 2026.09.09 | ₩442,580 | ₩442,847 | ₩437,576 | ₩441,246 | -0.30% | 3315.2만 |
|---|
| 2026.09.08 | ₩447,611 | ₩453,296 | ₩444,675 | ₩451,535 | +0.88% | 2291.6만 |
|---|
| 2026.09.04 | ₩457,019 | ₩458,434 | ₩449,840 | ₩451,668 | -1.17% | 2318.9만 |
|---|
| 2026.09.03 | ₩454,471 | ₩459,969 | ₩453,803 | ₩457,033 | +0.56% | 2072.7만 |
|---|
| 2026.09.02 | ₩445,796 | ₩453,723 | ₩444,142 | ₩449,880 | +0.92% | 2258.2만 |
|---|
| 2026.09.01 | ₩448,385 | ₩449,987 | ₩444,449 | ₩447,077 | -0.29% | 2334.3만 |
|---|
| 2026.08.31 | ₩458,834 | ₩459,848 | ₩449,933 | ₩452,856 | -1.30% | 3349.4만 |
|---|
| 2026.08.28 | ₩454,671 | ₩465,920 | ₩454,083 | ₩462,517 | +1.73% | 2534.7만 |
|---|
| 2026.08.27 | ₩453,283 | ₩455,978 | ₩451,748 | ₩454,591 | +0.29% | 2339.1만 |
|---|
| 2026.08.26 | ₩462,557 | ₩462,904 | ₩453,963 | ₩456,392 | -1.33% | 2042만 |
|---|
| 2026.08.25 | ₩466,588 | ₩467,282 | ₩461,196 | ₩463,011 | -0.77% | 2065만 |
|---|
| 2026.08.24 | ₩458,554 | ₩469,203 | ₩457,046 | ₩464,479 | +1.29% | 2633.8만 |
|---|
| 2026.08.21 | ₩457,166 | ₩461,997 | ₩454,257 | ₩460,155 | +0.65% | 2085만 |
|---|
| 2026.08.20 | ₩457,807 | ₩458,928 | ₩451,815 | ₩454,617 | -0.70% | 1857만 |
|---|
| 2026.08.19 | ₩457,006 | ₩462,704 | ₩454,604 | ₩460,022 | +0.66% | 1973.4만 |
|---|
| 2026.08.18 | ₩456,939 | ₩460,222 | ₩453,977 | ₩459,328 | +0.52% | 1924.9만 |
|---|
| 2026.08.17 | ₩462,090 | ₩463,398 | ₩456,299 | ₩459,061 | -0.66% | 1829.1만 |
|---|
| 2026.08.14 | ₩462,798 | ₩467,669 | ₩459,728 | ₩461,597 | -0.26% | 1780.9만 |
|---|
| 2026.08.13 | ₩461,423 | ₩464,306 | ₩458,741 | ₩462,210 | +0.17% | 1786.6만 |
|---|
| 2026.08.12 | ₩462,144 | ₩462,371 | ₩454,898 | ₩458,447 | -0.80% | 2501.2만 |
|---|
| 2026.08.11 | ₩474,928 | ₩476,156 | ₩458,247 | ₩458,794 | -3.40% | 2908.2만 |
|---|
| 2026.08.10 | ₩473,981 | ₩477,223 | ₩470,684 | ₩477,103 | +0.66% | 1899.1만 |
|---|
| 2026.08.07 | ₩476,036 | ₩478,945 | ₩472,112 | ₩472,806 | -0.68% | 1986만 |
|---|
| 2026.08.06 | ₩481,440 | ₩485,924 | ₩476,249 | ₩477,410 | -0.84% | 2523.6만 |
|---|
| 2026.08.05 | ₩511,560 | ₩513,081 | ₩476,102 | ₩483,656 | -5.45% | 4692.6만 |
|---|
| 2026.08.04 | ₩491,382 | ₩507,796 | ₩490,421 | ₩503,966 | +2.56% | 3570.6만 |
|---|
| 2026.08.03 | ₩487,686 | ₩502,685 | ₩484,883 | ₩498,442 | +2.21% | 3867만 |
|---|
| 2026.07.31 | ₩454,831 | ₩478,518 | ₩453,723 | ₩475,248 | +4.49% | 4649.8만 |
|---|
| 2026.07.30 | ₩445,983 | ₩449,066 | ₩440,832 | ₩445,263 | -0.16% | 3016.8만 |
|---|
| 2026.07.29 | ₩446,610 | ₩457,059 | ₩442,540 | ₩449,333 | +0.61% | 2750.2만 |
|---|
| 2026.07.28 | ₩437,576 | ₩448,225 | ₩432,959 | ₩445,329 | +1.77% | 2951.2만 |
|---|
| 2026.07.27 | ₩433,759 | ₩440,939 | ₩432,972 | ₩435,788 | +0.47% | 2847.2만 |
|---|
| 2026.07.24 | ₩424,925 | ₩432,612 | ₩423,457 | ₩426,687 | +0.41% | 3180.7만 |
|---|
| 2026.07.23 | ₩428,542 | ₩433,025 | ₩420,228 | ₩423,951 | -1.07% | 6942만 |
|---|
| 2026.07.22 | ₩464,613 | ₩466,988 | ₩456,032 | ₩456,512 | -1.74% | 3933.4만 |
|---|
| 2026.07.21 | ₩468,830 | ₩468,830 | ₩463,065 | ₩463,265 | -1.19% | 2337만 |
|---|
| 2026.07.20 | ₩468,242 | ₩479,986 | ₩467,762 | ₩469,724 | +0.32% | 2473.7만 |
|---|
| 2026.07.17 | ₩461,730 | ₩465,093 | ₩455,538 | ₩462,758 | +0.22% | 2995.9만 |
|---|
| 2026.07.16 | ₩497,841 | ₩500,790 | ₩470,137 | ₩473,020 | -4.99% | 4115.9만 |
|---|
| 2026.07.15 | ₩477,704 | ₩498,628 | ₩477,424 | ₩494,985 | +3.62% | 2828.5만 |
|---|
| 2026.07.14 | ₩468,669 | ₩480,626 | ₩468,523 | ₩479,759 | +2.37% | 1825.9만 |
|---|
| 2026.07.13 | ₩475,328 | ₩477,917 | ₩469,403 | ₩470,418 | -1.03% | 1590.2만 |
|---|
| 2026.07.10 | ₩477,117 | ₩477,504 | ₩470,738 | ₩476,650 | -0.10% | 1814.6만 |
|---|
| 2026.07.09 | ₩472,820 | ₩479,946 | ₩468,509 | ₩478,932 | +1.29% | 2472.9만 |
|---|
| 2026.07.08 | ₩486,765 | ₩490,875 | ₩477,771 | ₩482,975 | -0.78% | 2209.5만 |
|---|
| 2026.07.07 | ₩492,517 | ₩497,975 | ₩487,752 | ₩489,794 | -0.55% | 2404.6만 |
|---|
| 2026.07.06 | ₩482,481 | ₩490,995 | ₩476,916 | ₩489,034 | +1.36% | 2691.6만 |
|---|
| 2026.07.02 | ₩479,719 | ₩486,031 | ₩471,632 | ₩480,293 | +0.12% | 2597.5만 |
|---|
| 2026.07.01 | ₩478,238 | ₩484,376 | ₩475,649 | ₩482,028 | +0.79% | 2673.6만 |
|---|
| 2026.06.30 | ₩472,232 | ₩478,571 | ₩467,602 | ₩476,903 | +0.99% | 3523.7만 |
|---|
| 2026.06.29 | ₩456,165 | ₩472,873 | ₩454,617 | ₩471,939 | +3.46% | 3421.4만 |
|---|
| 2026.06.26 | ₩457,126 | ₩462,210 | ₩440,645 | ₩450,240 | -1.51% | 1.1억 |
|---|
| 2026.06.25 | ₩449,359 | ₩461,156 | ₩448,172 | ₩458,674 | +2.07% | 4449.1만 |
|---|
| 2026.06.24 | ₩465,787 | ₩471,712 | ₩456,299 | ₩460,783 | -1.07% | 4499.7만 |
|---|
| 2026.06.23 | ₩454,644 | ₩466,121 | ₩453,990 | ₩461,904 | +1.60% | 3400.8만 |
|---|
| 2026.06.22 | ₩477,677 | ₩478,972 | ₩456,019 | ₩466,641 | -2.31% | 5281.5만 |
|---|
| 2026.06.18 | ₩488,086 | ₩493,064 | ₩478,638 | ₩491,129 | +0.62% | 4447만 |
|---|
| 2026.06.17 | ₩492,597 | ₩496,867 | ₩483,108 | ₩485,470 | -1.45% | 2454.4만 |
|---|
| 2026.06.16 | ₩493,224 | ₩501,764 | ₩489,834 | ₩498,095 | +0.99% | 2487.6만 |
|---|
| 2026.06.15 | ₩490,995 | ₩497,748 | ₩489,154 | ₩492,890 | +0.39% | 2772.8만 |
|---|
| 2026.06.12 | ₩483,909 | ₩489,180 | ₩473,660 | ₩479,986 | -0.81% | 2470.5만 |
|---|
| 2026.06.11 | ₩474,981 | ₩478,811 | ₩462,210 | ₩477,437 | +0.52% | 3553.8만 |
|---|
| 2026.06.10 | ₩484,670 | ₩491,836 | ₩474,007 | ₩475,582 | -1.88% | 3235.7만 |
|---|
| 2026.06.09 | ₩489,874 | ₩496,533 | ₩476,810 | ₩486,098 | -0.77% | 2953.5만 |
|---|
| 2026.06.08 | ₩487,325 | ₩488,687 | ₩481,120 | ₩484,830 | -0.51% | 2794.3만 |
|---|
| 2026.06.05 | ₩488,873 | ₩496,533 | ₩485,911 | ₩491,796 | +0.60% | 3747.1만 |
|---|
| 2026.06.04 | ₩478,945 | ₩498,095 | ₩478,024 | ₩496,680 | +3.70% | 4405.6만 |
|---|
| 2026.06.03 | ₩483,122 | ₩489,020 | ₩477,851 | ₩479,065 | -0.84% | 5544.2만 |
|---|
| 2026.06.02 | ₩489,207 | ₩498,482 | ₩478,331 | ₩482,882 | -1.29% | 5041.2만 |
|---|
| 2026.06.01 | ₩502,458 | ₩505,181 | ₩498,455 | ₩502,258 | -0.04% | 2867.2만 |
|---|
| 2026.05.29 | ₩514,095 | ₩514,095 | ₩505,047 | ₩507,556 | -1.27% | 4441.6만 |
|---|
| 2026.05.28 | ₩517,778 | ₩522,943 | ₩513,988 | ₩520,621 | +0.55% | 2435.8만 |
|---|
| 2026.05.27 | ₩516,003 | ₩525,625 | ₩514,976 | ₩518,886 | +0.56% | 2308.7만 |
|---|
| 2026.05.26 | ₩513,121 | ₩519,460 | ₩510,572 | ₩518,953 | +1.14% | 2774.7만 |
|---|
| 2026.05.22 | ₩516,911 | ₩518,766 | ₩509,464 | ₩511,066 | -1.13% | 2044.2만 |
|---|
| 2026.05.21 | ₩514,709 | ₩523,783 | ₩511,133 | ₩517,325 | +0.51% | 2485.3만 |
|---|
| 2026.05.20 | ₩517,378 | ₩525,598 | ₩510,972 | ₩518,993 | +0.31% | 3174.4만 |
|---|
| 2026.05.19 | ₩529,735 | ₩529,989 | ₩515,256 | ₩517,325 | -2.34% | 3954.6만 |
|---|
| 2026.05.18 | ₩528,040 | ₩545,282 | ₩526,492 | ₩529,708 | +0.32% | 2683.7만 |
|---|
| 2026.05.15 | ₩528,881 | ₩533,178 | ₩524,691 | ₩529,495 | +0.12% | 2031만 |
|---|
| 2026.05.14 | ₩530,162 | ₩537,702 | ₩528,241 | ₩535,220 | +0.95% | 2113.7만 |
|---|
| 2026.05.13 | ₩514,575 | ₩538,730 | ₩513,775 | ₩537,288 | +4.41% | 2814.5만 |
|---|
| 2026.05.12 | ₩516,897 | ₩518,472 | ₩510,799 | ₩516,911 | +0.00% | 2601.8만 |
|---|
| 2026.05.11 | ₩525,318 | ₩530,376 | ₩518,405 | ₩518,632 | -1.27% | 3075.4만 |
|---|
| 2026.05.08 | ₩529,789 | ₩536,461 | ₩528,934 | ₩534,860 | +0.96% | 2146.2만 |
|---|
| 2026.05.07 | ₩533,685 | ₩533,925 | ₩524,024 | ₩531,110 | -0.48% | 2443.4만 |
|---|
| 2026.05.06 | ₩526,119 | ₩533,592 | ₩524,130 | ₩531,176 | +0.96% | 3130.9만 |
|---|
| 2026.05.05 | ₩515,416 | ₩524,210 | ₩512,467 | ₩518,352 | +0.57% | 2387.9만 |
|---|
| 2026.05.04 | ₩514,616 | ₩516,951 | ₩506,822 | ₩511,439 | -0.62% | 2629.9만 |
|---|
| 2026.05.01 | ₩509,278 | ₩516,123 | ₩505,835 | ₩514,696 | +1.06% | 3010.5만 |
|---|
| 2026.04.30 | ₩499,189 | ₩514,896 | ₩488,179 | ₩513,508 | +2.87% | 7204만 |
|---|
| 2026.04.29 | ₩463,825 | ₩474,795 | ₩459,341 | ₩466,988 | +0.68% | 3537.6만 |
|---|
| 2026.04.28 | ₩465,133 | ₩470,297 | ₩461,890 | ₩466,774 | +0.35% | 2782.4만 |
|---|
| 2026.04.27 | ₩461,703 | ₩471,312 | ₩457,366 | ₩467,522 | +1.26% | 2857.7만 |
|---|
| 2026.04.24 | ₩452,028 | ₩460,756 | ₩447,571 | ₩459,595 | +1.67% | 2642.6만 |
|---|
| 2026.04.23 | ₩455,298 | ₩456,339 | ₩448,625 | ₩452,242 | -0.67% | 1865만 |
|---|
| 2026.04.22 | ₩449,746 | ₩453,483 | ₩447,278 | ₩452,816 | +0.68% | 2029.3만 |
|---|
| 2026.04.21 | ₩450,641 | ₩452,842 | ₩442,180 | ₩443,434 | -1.60% | 2312.4만 |
|---|
| 2026.04.20 | ₩454,737 | ₩455,591 | ₩449,199 | ₩450,280 | -0.98% | 1878.4만 |
|---|
| 2026.04.17 | ₩450,587 | ₩456,819 | ₩448,706 | ₩455,965 | +1.19% | 2558.2만 |
|---|
| 2026.04.16 | ₩452,055 | ₩453,563 | ₩446,410 | ₩448,412 | -0.81% | 2054.2만 |
|---|
| 2026.04.15 | ₩444,235 | ₩450,360 | ₩441,579 | ₩449,880 | +1.27% | 2491.9만 |
|---|
| 2026.04.14 | ₩433,426 | ₩444,769 | ₩432,038 | ₩444,262 | +2.50% | 2772.1만 |
|---|
| 2026.04.13 | ₩423,217 | ₩429,209 | ₩420,988 | ₩428,782 | +1.31% | 1886.6만 |
|---|
| 2026.04.10 | ₩427,060 | ₩429,476 | ₩422,123 | ₩423,350 | -0.87% | 1915.3만 |
|---|
| 2026.04.09 | ₩421,576 | ₩426,420 | ₩415,103 | ₩425,019 | +0.82% | 2373.9만 |
|---|
| 2026.04.08 | ₩427,634 | ₩429,809 | ₩420,388 | ₩423,457 | -0.98% | 3354.7만 |
|---|
| 2026.04.07 | ₩403,987 | ₩407,857 | ₩397,301 | ₩407,630 | +0.90% | 2320.5만 |
|---|
| 2026.04.06 | ₩394,833 | ₩401,171 | ₩393,912 | ₩400,331 | +1.39% | 1694.6만 |
|---|
| 2026.04.02 | ₩387,920 | ₩397,782 | ₩386,265 | ₩394,699 | +1.75% | 2166.7만 |
|---|
| 2026.04.01 | ₩388,120 | ₩401,038 | ₩387,546 | ₩396,861 | +2.25% | 3768.5만 |
|---|
| 2026.03.31 | ₩371,039 | ₩384,437 | ₩369,771 | ₩383,743 | +3.42% | 4387.5만 |
|---|
| 2026.03.30 | ₩368,877 | ₩369,771 | ₩363,125 | ₩364,980 | -1.06% | 3514.1만 |
|---|
| 2026.03.27 | ₩370,025 | ₩372,814 | ₩365,581 | ₩366,101 | -1.06% | 3589.1만 |
|---|
| 2026.03.26 | ₩384,210 | ₩384,264 | ₩371,653 | ₩374,882 | -2.43% | 3908.1만 |
|---|
| 2026.03.25 | ₩391,590 | ₩395,006 | ₩385,985 | ₩388,240 | -0.86% | 2946.1만 |
|---|
| 2026.03.24 | ₩399,276 | ₩400,237 | ₩387,440 | ₩387,586 | -2.93% | 3686.4만 |
|---|
| 2026.03.23 | ₩403,160 | ₩408,324 | ₩401,585 | ₩403,093 | -0.02% | 2932.7만 |
|---|
| 2026.03.20 | ₩407,630 | ₩408,351 | ₩398,035 | ₩401,678 | -1.46% | 4436.4만 |
|---|
| 2026.03.19 | ₩405,695 | ₩411,100 | ₩403,480 | ₩409,859 | +1.03% | 2507.6만 |
|---|
| 2026.03.18 | ₩412,715 | ₩416,985 | ₩409,592 | ₩410,606 | -0.51% | 2001만 |
|---|
| 2026.03.17 | ₩408,164 | ₩415,584 | ₩407,684 | ₩414,917 | +1.65% | 2195.5만 |
|---|
| 2026.03.16 | ₩406,149 | ₩409,005 | ₩404,374 | ₩407,764 | +0.40% | 2352만 |
|---|
| 2026.03.13 | ₩409,699 | ₩410,606 | ₩400,931 | ₩403,387 | -1.54% | 2369.3만 |
|---|
| 2026.03.12 | ₩409,445 | ₩412,274 | ₩401,719 | ₩405,081 | -1.07% | 2492.8만 |
|---|
| 2026.03.11 | ₩409,352 | ₩415,584 | ₩408,244 | ₩411,954 | +0.64% | 2412.6만 |
|---|
| 2026.03.10 | ₩408,578 | ₩413,035 | ₩407,777 | ₩409,739 | +0.28% | 2324만 |
|---|
| 2026.03.09 | ₩392,818 | ₩409,418 | ₩392,444 | ₩408,831 | +4.08% | 2931.2만 |
|---|
| 2026.03.06 | ₩395,126 | ₩401,051 | ₩393,912 | ₩398,369 | +0.82% | 2557.7만 |
|---|
| 2026.03.05 | ₩404,401 | ₩404,748 | ₩397,662 | ₩401,518 | -0.71% | 3575.2만 |
|---|
| 2026.03.04 | ₩404,201 | ₩407,644 | ₩401,345 | ₩404,521 | +0.08% | 2953.6만 |
|---|
| 2026.03.03 | ₩398,462 | ₩405,602 | ₩395,954 | ₩405,121 | +1.67% | 3549.7만 |
|---|
| 2026.03.02 | ₩404,654 | ₩411,674 | ₩402,079 | ₩409,045 | +1.08% | 3479만 |
|---|
| 2026.02.27 | ₩405,869 | ₩416,852 | ₩405,415 | ₩416,037 | +2.51% | 4464.1만 |
|---|
| 2026.02.26 | ₩417,212 | ₩417,879 | ₩403,480 | ₩410,192 | -1.68% | 3643.1만 |
|---|
| 2026.02.25 | ₩416,438 | ₩418,546 | ₩412,941 | ₩417,559 | +0.27% | 2996.4만 |
|---|
| 2026.02.24 | ₩414,383 | ₩416,718 | ₩408,257 | ₩414,890 | +0.12% | 2561.6만 |
|---|
| 2026.02.23 | ₩425,766 | ₩426,393 | ₩413,515 | ₩415,677 | -2.37% | 3142.3만 |
|---|
| 2026.02.20 | ₩406,109 | ₩422,363 | ₩405,548 | ₩420,335 | +3.50% | 5321.1만 |
|---|
| 2026.02.19 | ₩402,773 | ₩407,644 | ₩400,397 | ₩404,147 | +0.34% | 2583.4만 |
|---|
| 2026.02.18 | ₩403,133 | ₩407,524 | ₩402,012 | ₩404,788 | +0.41% | 2848.2만 |
|---|
| 2026.02.17 | ₩400,397 | ₩406,269 | ₩395,340 | ₩403,040 | +0.66% | 3924.8만 |
|---|
| 2026.02.13 | ₩410,660 | ₩411,861 | ₩405,295 | ₩407,977 | -0.65% | 3850만 |
|---|
| 2026.02.12 | ₩416,478 | ₩422,016 | ₩409,952 | ₩412,354 | -0.99% | 4776.1만 |
|---|
| 2026.02.11 | ₩425,659 | ₩428,448 | ₩413,235 | ₩414,970 | -2.51% | 4540.6만 |
|---|
| 2026.02.10 | ₩428,328 | ₩429,262 | ₩419,841 | ₩425,139 | -0.74% | 3917만 |
|---|
| 2026.02.09 | ₩428,275 | ₩437,309 | ₩423,377 | ₩432,799 | +1.06% | 3964만 |
|---|
| 2026.02.06 | ₩436,615 | ₩440,886 | ₩426,927 | ₩430,850 | -1.32% | 5638.1만 |
|---|
| 2026.02.05 | ₩416,651 | ₩443,968 | ₩408,965 | ₩442,047 | +6.10% | 8820.6만 |
|---|
| 2026.02.04 | ₩457,673 | ₩458,140 | ₩438,403 | ₩444,435 | -2.89% | 7061.8만 |
|---|
| 2026.02.03 | ₩463,518 | ₩465,734 | ₩450,347 | ₩453,336 | -2.20% | 3650.7만 |
|---|
| 2026.02.02 | ₩448,679 | ₩460,169 | ₩447,892 | ₩458,647 | +2.22% | 3200.6만 |
|---|
| 2026.01.30 | ₩453,723 | ₩453,723 | ₩443,434 | ₩451,054 | -0.59% | 3102.4만 |
|---|
| 2026.01.29 | ₩454,124 | ₩456,779 | ₩435,761 | ₩451,388 | -0.60% | 3978.6만 |
|---|
| 2026.01.28 | ₩448,465 | ₩450,440 | ₩442,967 | ₩448,399 | -0.01% | 2743.4만 |
|---|
| 2026.01.27 | ₩447,545 | ₩450,934 | ₩445,022 | ₩446,450 | -0.24% | 2163.6만 |
|---|
| 2026.01.26 | ₩437,456 | ₩448,172 | ₩436,375 | ₩444,729 | +1.66% | 2604.2만 |
|---|
| 2026.01.23 | ₩443,701 | ₩445,303 | ₩436,975 | ₩437,616 | -1.37% | 2728만 |
|---|
| 2026.01.22 | ₩446,317 | ₩447,251 | ₩438,710 | ₩441,099 | -1.17% | 2625.4만 |
|---|
| 2026.01.21 | ₩428,261 | ₩443,688 | ₩426,166 | ₩438,217 | +2.32% | 3538.7만 |
|---|
| 2026.01.20 | ₩428,195 | ₩437,349 | ₩427,607 | ₩429,703 | +0.35% | 3536.1만 |
|---|
| 2026.01.16 | ₩446,263 | ₩446,584 | ₩437,309 | ₩440,378 | -1.32% | 4034.2만 |
|---|
| 2026.01.15 | ₩450,587 | ₩450,641 | ₩441,366 | ₩444,088 | -1.44% | 2844.2만 |
|---|
| 2026.01.14 | ₩447,131 | ₩449,079 | ₩441,019 | ₩448,172 | +0.23% | 2852.6만 |
|---|
| 2026.01.13 | ₩446,984 | ₩454,377 | ₩445,209 | ₩448,345 | +0.30% | 3351.8만 |
|---|
| 2026.01.12 | ₩434,774 | ₩445,770 | ₩433,706 | ₩442,861 | +1.86% | 3392.4만 |
|---|
| 2026.01.09 | ₩436,495 | ₩441,486 | ₩434,774 | ₩438,470 | +0.45% | 2621.4만 |
|---|
| 2026.01.08 | ₩439,004 | ₩440,805 | ₩429,035 | ₩434,293 | -1.07% | 3189.6만 |
|---|
| 2026.01.07 | ₩419,507 | ₩435,241 | ₩419,280 | ₩429,676 | +2.42% | 3510.4만 |
|---|
| 2026.01.06 | ₩422,229 | ₩428,288 | ₩416,064 | ₩419,480 | -0.65% | 3121.2만 |
|---|
| 2026.01.05 | ₩423,911 | ₩425,726 | ₩419,867 | ₩422,416 | -0.35% | 3019.6만 |
|---|
| 2026.01.02 | ₩422,897 | ₩430,370 | ₩414,129 | ₩420,561 | -0.55% | 3200.9만 |
|---|
| 2025.12.31 | ₩417,492 | ₩419,801 | ₩415,610 | ₩417,692 | +0.05% | 1637.8만 |
|---|
| 2025.12.30 | ₩417,025 | ₩422,963 | ₩416,972 | ₩418,827 | +0.43% | 1738.1만 |
|---|
| 2025.12.29 | ₩415,517 | ₩419,053 | ₩414,516 | ₩418,440 | +0.70% | 1962.2만 |
|---|
| 2025.12.26 | ₩419,667 | ₩420,481 | ₩416,731 | ₩418,373 | -0.31% | 1089.9만 |
|---|
| 2025.12.24 | ₩420,054 | ₩420,468 | ₩416,251 | ₩419,147 | -0.22% | 1009.7만 |
|---|
| 2025.12.23 | ₩413,195 | ₩420,281 | ₩412,781 | ₩419,494 | +1.52% | 2547.9만 |
|---|
| 2025.12.22 | ₩413,529 | ₩413,862 | ₩407,417 | ₩413,395 | -0.03% | 2643만 |
|---|
| 2025.12.19 | ₩402,653 | ₩410,019 | ₩401,638 | ₩409,899 | +1.80% | 5994.3만 |
|---|
| 2025.12.18 | ₩402,639 | ₩405,629 | ₩399,316 | ₩403,627 | +0.25% | 3351.8만 |
|---|
| 2025.12.17 | ₩411,033 | ₩411,140 | ₩395,166 | ₩395,967 | -3.67% | 4393만 |
|---|
| 2025.12.16 | ₩406,950 | ₩414,716 | ₩403,800 | ₩409,112 | +0.53% | 3058.5만 |
|---|
| 2025.12.15 | ₩415,450 | ₩415,584 | ₩406,856 | ₩411,313 | -1.00% | 2915.2만 |
|---|
| 2025.12.12 | ₩418,626 | ₩420,188 | ₩407,764 | ₩412,741 | -1.41% | 3594만 |
|---|
| 2025.12.11 | ₩427,140 | ₩428,528 | ₩411,821 | ₩416,932 | -2.39% | 4235.4만 |
|---|
| 2025.12.10 | ₩421,469 | ₩428,782 | ₩419,934 | ₩427,314 | +1.39% | 3342.9만 |
|---|
| 2025.12.09 | ₩416,852 | ₩424,351 | ₩416,224 | ₩423,137 | +1.51% | 3019.4만 |
|---|
| 2025.12.08 | ₩427,100 | ₩427,621 | ₩415,317 | ₩418,653 | -1.98% | 3390.9만 |
|---|
| 2025.12.05 | ₩426,353 | ₩431,251 | ₩425,926 | ₩428,728 | +0.56% | 2885.2만 |
|---|
| 2025.12.04 | ₩430,010 | ₩430,183 | ₩419,961 | ₩423,858 | -1.43% | 3124.1만 |
|---|
| 2025.12.03 | ₩421,549 | ₩429,142 | ₩419,160 | ₩426,540 | +1.18% | 4183.8만 |
|---|
| 2025.12.02 | ₩422,683 | ₩424,872 | ₩418,907 | ₩421,442 | -0.29% | 3585.5만 |
|---|
| 2025.12.01 | ₩423,964 | ₩426,833 | ₩418,880 | ₩420,214 | -0.88% | 4118.3만 |
|---|
| 2025.11.28 | ₩431,531 | ₩436,175 | ₩422,750 | ₩427,274 | -0.99% | 2601.9만 |
|---|
| 2025.11.26 | ₩427,941 | ₩433,039 | ₩422,750 | ₩426,967 | -0.23% | 5137.3만 |
|---|
| 2025.11.25 | ₩435,321 | ₩438,817 | ₩423,898 | ₩431,624 | -0.85% | 8863.2만 |
|---|
| 2025.11.24 | ₩415,197 | ₩426,340 | ₩413,155 | ₩425,139 | +2.39% | 8516.5만 |
|---|
| 2025.11.21 | ₩395,567 | ₩405,575 | ₩392,137 | ₩399,890 | +1.09% | 7413.8만 |
|---|
| 2025.11.20 | ₩406,403 | ₩408,911 | ₩385,224 | ₩386,265 | -4.96% | 6202.5만 |
|---|
| 2025.11.19 | ₩383,209 | ₩405,428 | ₩382,502 | ₩390,749 | +1.97% | 6819.9만 |
|---|
| 2025.11.18 | ₩384,223 | ₩385,398 | ₩371,252 | ₩379,366 | -1.26% | 4915.9만 |
|---|
| 2025.11.17 | ₩381,368 | ₩392,270 | ₩378,419 | ₩380,353 | -0.27% | 5267만 |
|---|
| 2025.11.14 | ₩362,191 | ₩371,733 | ₩361,244 | ₩368,864 | +1.84% | 3164.7만 |
|---|
| 2025.11.13 | ₩376,777 | ₩377,444 | ₩369,971 | ₩371,746 | -1.34% | 2949.4만 |
|---|
| 2025.11.12 | ₩389,241 | ₩389,682 | ₩378,579 | ₩382,609 | -1.70% | 2483만 |
|---|
| 2025.11.11 | ₩383,997 | ₩389,561 | ₩383,423 | ₩388,747 | +1.24% | 1984.2만 |
|---|
| 2025.11.10 | ₩379,553 | ₩388,067 | ₩377,471 | ₩387,133 | +2.00% | 2955.7만 |
|---|
| 2025.11.07 | ₩377,938 | ₩378,699 | ₩367,236 | ₩372,093 | -1.55% | 3448만 |
|---|
| 2025.11.06 | ₩380,767 | ₩384,797 | ₩375,176 | ₩379,993 | -0.20% | 3717.4만 |
|---|
| 2025.11.05 | ₩372,146 | ₩382,222 | ₩370,105 | ₩379,406 | +1.95% | 3101만 |
|---|
| 2025.11.04 | ₩369,317 | ₩375,349 | ₩368,663 | ₩370,372 | +0.29% | 3007.8만 |
|---|
| 2025.11.03 | ₩376,564 | ₩381,034 | ₩373,387 | ₩378,619 | +0.55% | 2978.6만 |
|---|
| 2025.10.31 | ₩377,938 | ₩381,661 | ₩369,691 | ₩375,242 | -0.71% | 3926.8만 |
|---|
| 2025.10.30 | ₩389,121 | ₩389,121 | ₩373,734 | ₩375,629 | -3.47% | 7487.6만 |
|---|
| 2025.10.29 | ₩357,307 | ₩367,436 | ₩357,200 | ₩366,408 | +2.55% | 4358만 |
|---|
| 2025.10.28 | ₩359,896 | ₩361,284 | ₩355,639 | ₩356,933 | -0.82% | 2973.9만 |
|---|
| 2025.10.27 | ₩353,397 | ₩360,496 | ₩352,676 | ₩359,335 | +1.68% | 3523.5만 |
|---|
| 2025.10.24 | ₩342,401 | ₩349,207 | ₩340,719 | ₩346,858 | +1.30% | 2865.5만 |
|---|
| 2025.10.23 | ₩337,597 | ₩340,346 | ₩336,089 | ₩337,730 | +0.04% | 1990.1만 |
|---|
| 2025.10.22 | ₩339,452 | ₩342,107 | ₩332,673 | ₩335,875 | -1.05% | 3502.9만 |
|---|
| 2025.10.21 | ₩339,945 | ₩340,132 | ₩325,813 | ₩334,234 | -1.68% | 4731.2만 |
|---|
| 2025.10.20 | ₩339,879 | ₩343,402 | ₩339,265 | ₩342,361 | +0.73% | 2235만 |
|---|
| 2025.10.17 | ₩334,634 | ₩339,252 | ₩330,697 | ₩338,024 | +1.01% | 2967.2만 |
|---|
| 2025.10.16 | ₩335,982 | ₩342,908 | ₩333,753 | ₩335,568 | -0.12% | 2799.7만 |
|---|
| 2025.10.15 | ₩329,950 | ₩336,436 | ₩328,269 | ₩334,995 | +1.53% | 2700.8만 |
|---|
| 2025.10.14 | ₩321,917 | ₩329,777 | ₩320,956 | ₩327,548 | +1.75% | 2211.2만 |
|---|
| 2025.10.13 | ₩320,555 | ₩326,280 | ₩319,888 | ₩325,813 | +1.64% | 2499.5만 |
|---|
| 2025.10.10 | ₩322,183 | ₩325,733 | ₩314,724 | ₩315,698 | -2.01% | 3318만 |
|---|