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 | ₩469,639 | ₩474,049 | ₩468,182 | ₩469,987 | +0.07% | 1726만 |
| 2026.10.08 | ₩471,965 | ₩476,896 | ₩463,117 | ₩465,483 | -1.37% | 2351.1만 |
| 2026.10.07 | ₩463,384 | ₩468,837 | ₩458,506 | ₩468,436 | +1.09% | 2091.2만 |
| 2026.10.06 | ₩464,253 | ₩466,552 | ₩460,658 | ₩464,667 | +0.09% | 1871.6만 |
| 2026.10.05 | ₩457,865 | ₩465,215 | ₩457,611 | ₩463,050 | +1.13% | 2563.1만 |
| 2026.10.02 | ₩456,167 | ₩462,115 | ₩455,954 | ₩459,081 | +0.64% | 2377.2만 |
| 2026.10.01 | ₩468,824 | ₩472,071 | ₩448,402 | ₩452,051 | -3.58% | 3326.9만 |
| 2026.09.30 | ₩459,950 | ₩471,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩455,726 |
| ₩459,856 |
| -0.02% |
| 3737.4만 |
| 2026.09.29 | ₩457,009 | ₩458,199 | ₩451,757 | ₩455,633 | -0.30% | 2106.7만 |
|---|
| 2026.09.28 | ₩455,339 | ₩459,201 | ₩453,815 | ₩458,079 | +0.60% | 1931.8만 |
|---|
| 2026.09.25 | ₩457,544 | ₩463,799 | ₩455,887 | ₩459,642 | +0.46% | 2188.1만 |
|---|
| 2026.09.24 | ₩449,351 | ₩458,533 | ₩449,084 | ₩457,557 | +1.83% | 2377.7만 |
|---|
| 2026.09.23 | ₩467,581 | ₩467,768 | ₩450,995 | ₩451,503 | -3.44% | 3557.6만 |
|---|
| 2026.09.22 | ₩477,992 | ₩486,706 | ₩468,062 | ₩469,318 | -1.81% | 2978.9만 |
|---|
| 2026.09.21 | ₩468,623 | ₩477,939 | ₩466,565 | ₩474,410 | +1.23% | 3045.5만 |
|---|
| 2026.09.18 | ₩477,538 | ₩480,384 | ₩465,696 | ₩467,153 | -2.17% | 4763.2만 |
|---|
| 2026.09.17 | ₩466,004 | ₩467,100 | ₩459,602 | ₩464,200 | -0.39% | 1923.8만 |
|---|
| 2026.09.16 | ₩463,865 | ₩465,630 | ₩455,259 | ₩458,239 | -1.21% | 1892.9만 |
|---|
| 2026.09.15 | ₩463,491 | ₩465,189 | ₩458,012 | ₩461,059 | -0.52% | 2192.9만 |
|---|
| 2026.09.14 | ₩458,573 | ₩467,648 | ₩457,263 | ₩466,953 | +1.83% | 3590.5만 |
|---|
| 2026.09.11 | ₩447,761 | ₩458,386 | ₩447,761 | ₩452,398 | +1.04% | 2470.8만 |
|---|
| 2026.09.10 | ₩438,673 | ₩445,355 | ₩438,018 | ₩444,513 | +1.33% | 2355.8만 |
|---|
| 2026.09.09 | ₩443,244 | ₩443,511 | ₩438,232 | ₩441,907 | -0.30% | 3315.2만 |
|---|
| 2026.09.08 | ₩448,282 | ₩453,976 | ₩445,342 | ₩452,211 | +0.88% | 2291.6만 |
|---|
| 2026.09.04 | ₩457,704 | ₩459,121 | ₩450,514 | ₩452,345 | -1.17% | 2318.9만 |
|---|
| 2026.09.03 | ₩455,152 | ₩460,658 | ₩454,483 | ₩457,718 | +0.56% | 2072.7만 |
|---|
| 2026.09.02 | ₩446,465 | ₩454,403 | ₩444,807 | ₩450,554 | +0.92% | 2258.2만 |
|---|
| 2026.09.01 | ₩449,057 | ₩450,661 | ₩445,115 | ₩447,748 | -0.29% | 2334.3만 |
|---|
| 2026.08.31 | ₩459,522 | ₩460,538 | ₩450,608 | ₩453,534 | -1.30% | 3349.4만 |
|---|
| 2026.08.28 | ₩455,352 | ₩466,619 | ₩454,764 | ₩463,211 | +1.73% | 2534.7만 |
|---|
| 2026.08.27 | ₩453,962 | ₩456,662 | ₩452,425 | ₩455,272 | +0.29% | 2339.1만 |
|---|
| 2026.08.26 | ₩463,251 | ₩463,598 | ₩454,644 | ₩457,076 | -1.33% | 2042만 |
|---|
| 2026.08.25 | ₩467,287 | ₩467,982 | ₩461,887 | ₩463,705 | -0.77% | 2065만 |
|---|
| 2026.08.24 | ₩459,241 | ₩469,906 | ₩457,731 | ₩465,175 | +1.29% | 2633.8만 |
|---|
| 2026.08.21 | ₩457,851 | ₩462,689 | ₩454,938 | ₩460,845 | +0.65% | 2085만 |
|---|
| 2026.08.20 | ₩458,493 | ₩459,615 | ₩452,492 | ₩455,299 | -0.70% | 1857만 |
|---|
| 2026.08.19 | ₩457,691 | ₩463,398 | ₩455,285 | ₩460,711 | +0.66% | 1973.4만 |
|---|
| 2026.08.18 | ₩457,624 | ₩460,912 | ₩454,657 | ₩460,016 | +0.52% | 1924.9만 |
|---|
| 2026.08.17 | ₩462,783 | ₩464,093 | ₩456,983 | ₩459,749 | -0.66% | 1829.1만 |
|---|
| 2026.08.14 | ₩463,491 | ₩468,369 | ₩460,417 | ₩462,288 | -0.26% | 1780.9만 |
|---|
| 2026.08.13 | ₩462,115 | ₩465,001 | ₩459,428 | ₩462,903 | +0.17% | 1786.6만 |
|---|
| 2026.08.12 | ₩462,836 | ₩463,064 | ₩455,579 | ₩459,134 | -0.80% | 2501.2만 |
|---|
| 2026.08.11 | ₩475,640 | ₩476,869 | ₩458,934 | ₩459,482 | -3.40% | 2908.2만 |
|---|
| 2026.08.10 | ₩474,691 | ₩477,939 | ₩471,390 | ₩477,818 | +0.66% | 1899.1만 |
|---|
| 2026.08.07 | ₩476,749 | ₩479,663 | ₩472,820 | ₩473,515 | -0.68% | 1986만 |
|---|
| 2026.08.06 | ₩482,162 | ₩486,652 | ₩476,963 | ₩478,126 | -0.84% | 2523.6만 |
|---|
| 2026.08.05 | ₩512,326 | ₩513,850 | ₩476,816 | ₩484,380 | -5.45% | 4692.6만 |
|---|
| 2026.08.04 | ₩492,119 | ₩508,557 | ₩491,156 | ₩504,722 | +2.56% | 3570.6만 |
|---|
| 2026.08.03 | ₩488,417 | ₩503,439 | ₩485,610 | ₩499,189 | +2.21% | 3867만 |
|---|
| 2026.07.31 | ₩455,512 | ₩479,235 | ₩454,403 | ₩475,961 | +4.49% | 4649.8만 |
|---|
| 2026.07.30 | ₩446,652 | ₩449,739 | ₩441,493 | ₩445,930 | -0.16% | 3016.8만 |
|---|
| 2026.07.29 | ₩447,280 | ₩457,744 | ₩443,203 | ₩450,006 | +0.61% | 2750.2만 |
|---|
| 2026.07.28 | ₩438,232 | ₩448,897 | ₩433,608 | ₩445,997 | +1.77% | 2951.2만 |
|---|
| 2026.07.27 | ₩434,409 | ₩441,600 | ₩433,621 | ₩436,441 | +0.47% | 2847.2만 |
|---|
| 2026.07.24 | ₩425,562 | ₩433,260 | ₩424,092 | ₩427,326 | +0.41% | 3180.7만 |
|---|
| 2026.07.23 | ₩429,184 | ₩433,674 | ₩420,858 | ₩424,586 | -1.07% | 6942만 |
|---|
| 2026.07.22 | ₩465,309 | ₩467,688 | ₩456,715 | ₩457,196 | -1.74% | 3933.4만 |
|---|
| 2026.07.21 | ₩469,532 | ₩469,532 | ₩463,759 | ₩463,959 | -1.19% | 2337만 |
|---|
| 2026.07.20 | ₩468,944 | ₩480,705 | ₩468,463 | ₩470,428 | +0.32% | 2473.7만 |
|---|
| 2026.07.17 | ₩462,422 | ₩465,790 | ₩456,221 | ₩463,451 | +0.22% | 2995.9만 |
|---|
| 2026.07.16 | ₩498,587 | ₩501,541 | ₩470,842 | ₩473,729 | -4.99% | 4115.9만 |
|---|
| 2026.07.15 | ₩478,420 | ₩499,376 | ₩478,139 | ₩495,727 | +3.62% | 2828.5만 |
|---|
| 2026.07.14 | ₩469,372 | ₩481,347 | ₩469,225 | ₩480,478 | +2.37% | 1825.9만 |
|---|
| 2026.07.13 | ₩476,041 | ₩478,634 | ₩470,107 | ₩471,123 | -1.03% | 1590.2만 |
|---|
| 2026.07.10 | ₩477,832 | ₩478,219 | ₩471,443 | ₩477,364 | -0.10% | 1814.6만 |
|---|
| 2026.07.09 | ₩473,528 | ₩480,665 | ₩469,211 | ₩479,649 | +1.29% | 2472.9만 |
|---|
| 2026.07.08 | ₩487,494 | ₩491,611 | ₩478,487 | ₩483,699 | -0.78% | 2209.5만 |
|---|
| 2026.07.07 | ₩493,255 | ₩498,721 | ₩488,483 | ₩490,528 | -0.55% | 2404.6만 |
|---|
| 2026.07.06 | ₩483,204 | ₩491,731 | ₩477,631 | ₩489,766 | +1.36% | 2691.6만 |
|---|
| 2026.07.02 | ₩480,438 | ₩486,759 | ₩472,339 | ₩481,013 | +0.12% | 2597.5만 |
|---|
| 2026.07.01 | ₩478,954 | ₩485,102 | ₩476,362 | ₩482,750 | +0.79% | 2673.6만 |
|---|
| 2026.06.30 | ₩472,940 | ₩479,288 | ₩468,303 | ₩477,618 | +0.99% | 3523.7만 |
|---|
| 2026.06.29 | ₩456,849 | ₩473,582 | ₩455,299 | ₩472,646 | +3.46% | 3421.4만 |
|---|
| 2026.06.26 | ₩457,811 | ₩462,903 | ₩441,306 | ₩450,915 | -1.51% | 1.1억 |
|---|
| 2026.06.25 | ₩450,033 | ₩461,847 | ₩448,843 | ₩459,362 | +2.07% | 4449.1만 |
|---|
| 2026.06.24 | ₩466,485 | ₩472,419 | ₩456,983 | ₩461,473 | -1.07% | 4499.7만 |
|---|
| 2026.06.23 | ₩455,325 | ₩466,819 | ₩454,671 | ₩462,596 | +1.60% | 3400.8만 |
|---|
| 2026.06.22 | ₩478,393 | ₩479,689 | ₩456,702 | ₩467,340 | -2.31% | 5281.5만 |
|---|
| 2026.06.18 | ₩488,818 | ₩493,803 | ₩479,355 | ₩491,865 | +0.62% | 4447만 |
|---|
| 2026.06.17 | ₩493,335 | ₩497,612 | ₩483,832 | ₩486,198 | -1.45% | 2454.4만 |
|---|
| 2026.06.16 | ₩493,963 | ₩502,516 | ₩490,568 | ₩498,841 | +0.99% | 2487.6만 |
|---|
| 2026.06.15 | ₩491,731 | ₩498,494 | ₩489,887 | ₩493,629 | +0.39% | 2772.8만 |
|---|
| 2026.06.12 | ₩484,634 | ₩489,913 | ₩474,370 | ₩480,705 | -0.81% | 2470.5만 |
|---|
| 2026.06.11 | ₩475,693 | ₩479,529 | ₩462,903 | ₩478,152 | +0.52% | 3553.8만 |
|---|
| 2026.06.10 | ₩485,396 | ₩492,573 | ₩474,718 | ₩476,295 | -1.88% | 3235.7만 |
|---|
| 2026.06.09 | ₩490,608 | ₩497,277 | ₩477,524 | ₩486,826 | -0.77% | 2953.5만 |
|---|
| 2026.06.08 | ₩488,056 | ₩489,419 | ₩481,841 | ₩485,557 | -0.51% | 2794.3만 |
|---|
| 2026.06.05 | ₩489,606 | ₩497,277 | ₩486,639 | ₩492,533 | +0.60% | 3747.1만 |
|---|
| 2026.06.04 | ₩479,663 | ₩498,841 | ₩478,740 | ₩497,424 | +3.70% | 4405.6만 |
|---|
| 2026.06.03 | ₩483,846 | ₩489,753 | ₩478,567 | ₩479,783 | -0.84% | 5544.2만 |
|---|
| 2026.06.02 | ₩489,940 | ₩499,229 | ₩479,048 | ₩483,605 | -1.29% | 5041.2만 |
|---|
| 2026.06.01 | ₩503,211 | ₩505,938 | ₩499,202 | ₩503,011 | -0.04% | 2867.2만 |
|---|
| 2026.05.29 | ₩514,866 | ₩514,866 | ₩505,804 | ₩508,317 | -1.27% | 4441.6만 |
|---|
| 2026.05.28 | ₩518,554 | ₩523,726 | ₩514,759 | ₩521,401 | +0.55% | 2435.8만 |
|---|
| 2026.05.27 | ₩516,777 | ₩526,413 | ₩515,748 | ₩519,664 | +0.56% | 2308.7만 |
|---|
| 2026.05.26 | ₩513,890 | ₩520,238 | ₩511,337 | ₩519,730 | +1.14% | 2774.7만 |
|---|
| 2026.05.22 | ₩517,686 | ₩519,543 | ₩510,228 | ₩511,832 | -1.13% | 2044.2만 |
|---|
| 2026.05.21 | ₩515,480 | ₩524,568 | ₩511,899 | ₩518,100 | +0.51% | 2485.3만 |
|---|
| 2026.05.20 | ₩518,153 | ₩526,386 | ₩511,738 | ₩519,770 | +0.31% | 3174.4만 |
|---|
| 2026.05.19 | ₩530,529 | ₩530,783 | ₩516,028 | ₩518,100 | -2.34% | 3954.6만 |
|---|
| 2026.05.18 | ₩528,832 | ₩546,099 | ₩527,281 | ₩530,502 | +0.32% | 2683.7만 |
|---|
| 2026.05.15 | ₩529,674 | ₩533,977 | ₩525,477 | ₩530,289 | +0.12% | 2031만 |
|---|
| 2026.05.14 | ₩530,957 | ₩538,508 | ₩529,032 | ₩536,022 | +0.95% | 2113.7만 |
|---|
| 2026.05.13 | ₩515,347 | ₩539,537 | ₩514,545 | ₩538,094 | +4.41% | 2814.5만 |
|---|
| 2026.05.12 | ₩517,672 | ₩519,249 | ₩511,564 | ₩517,686 | +0.00% | 2601.8만 |
|---|
| 2026.05.11 | ₩526,105 | ₩531,171 | ₩519,182 | ₩519,410 | -1.27% | 3075.4만 |
|---|
| 2026.05.08 | ₩530,583 | ₩537,265 | ₩529,727 | ₩535,661 | +0.96% | 2146.2만 |
|---|
| 2026.05.07 | ₩534,485 | ₩534,726 | ₩524,809 | ₩531,906 | -0.48% | 2443.4만 |
|---|
| 2026.05.06 | ₩526,907 | ₩534,392 | ₩524,916 | ₩531,973 | +0.96% | 3130.9만 |
|---|
| 2026.05.05 | ₩516,189 | ₩524,996 | ₩513,235 | ₩519,129 | +0.57% | 2387.9만 |
|---|
| 2026.05.04 | ₩515,387 | ₩517,726 | ₩507,582 | ₩512,206 | -0.62% | 2629.9만 |
|---|
| 2026.05.01 | ₩510,041 | ₩516,897 | ₩506,593 | ₩515,467 | +1.06% | 3010.5만 |
|---|
| 2026.04.30 | ₩499,937 | ₩515,667 | ₩488,911 | ₩514,277 | +2.87% | 7204만 |
|---|
| 2026.04.29 | ₩464,520 | ₩475,506 | ₩460,030 | ₩467,688 | +0.68% | 3537.6만 |
|---|
| 2026.04.28 | ₩465,830 | ₩471,002 | ₩462,582 | ₩467,474 | +0.35% | 2782.4만 |
|---|
| 2026.04.27 | ₩462,395 | ₩472,018 | ₩458,052 | ₩468,222 | +1.26% | 2857.7만 |
|---|
| 2026.04.24 | ₩452,706 | ₩461,446 | ₩448,242 | ₩460,284 | +1.67% | 2642.6만 |
|---|
| 2026.04.23 | ₩455,980 | ₩457,023 | ₩449,298 | ₩452,920 | -0.67% | 1865만 |
|---|
| 2026.04.22 | ₩450,420 | ₩454,163 | ₩447,948 | ₩453,494 | +0.68% | 2029.3만 |
|---|
| 2026.04.21 | ₩451,316 | ₩453,521 | ₩442,843 | ₩444,099 | -1.60% | 2312.4만 |
|---|
| 2026.04.20 | ₩455,419 | ₩456,274 | ₩449,873 | ₩450,955 | -0.98% | 1878.4만 |
|---|
| 2026.04.17 | ₩451,262 | ₩457,504 | ₩449,378 | ₩456,648 | +1.19% | 2558.2만 |
|---|
| 2026.04.16 | ₩452,733 | ₩454,243 | ₩447,079 | ₩449,084 | -0.81% | 2054.2만 |
|---|
| 2026.04.15 | ₩444,901 | ₩451,035 | ₩442,241 | ₩450,554 | +1.27% | 2491.9만 |
|---|
| 2026.04.14 | ₩434,075 | ₩445,435 | ₩432,685 | ₩444,928 | +2.50% | 2772.1만 |
|---|
| 2026.04.13 | ₩423,851 | ₩429,852 | ₩421,619 | ₩429,424 | +1.31% | 1886.6만 |
|---|
| 2026.04.10 | ₩427,700 | ₩430,119 | ₩422,755 | ₩423,985 | -0.87% | 1915.3만 |
|---|
| 2026.04.09 | ₩422,207 | ₩427,059 | ₩415,725 | ₩425,656 | +0.82% | 2373.9만 |
|---|
| 2026.04.08 | ₩428,275 | ₩430,453 | ₩421,018 | ₩424,092 | -0.98% | 3354.7만 |
|---|
| 2026.04.07 | ₩404,593 | ₩408,468 | ₩397,897 | ₩408,241 | +0.90% | 2320.5만 |
|---|
| 2026.04.06 | ₩395,424 | ₩401,773 | ₩394,502 | ₩400,931 | +1.39% | 1694.6만 |
|---|
| 2026.04.02 | ₩388,501 | ₩398,378 | ₩386,844 | ₩395,291 | +1.75% | 2166.7만 |
|---|
| 2026.04.01 | ₩388,702 | ₩401,639 | ₩388,127 | ₩397,456 | +2.25% | 3768.5만 |
|---|
| 2026.03.31 | ₩371,595 | ₩385,013 | ₩370,325 | ₩384,318 | +3.42% | 4387.5만 |
|---|
| 2026.03.30 | ₩369,430 | ₩370,325 | ₩363,670 | ₩365,527 | -1.06% | 3514.1만 |
|---|
| 2026.03.27 | ₩370,579 | ₩373,372 | ₩366,129 | ₩366,650 | -1.06% | 3589.1만 |
|---|
| 2026.03.26 | ₩384,786 | ₩384,839 | ₩372,210 | ₩375,444 | -2.43% | 3908.1만 |
|---|
| 2026.03.25 | ₩392,177 | ₩395,598 | ₩386,563 | ₩388,822 | -0.86% | 2946.1만 |
|---|
| 2026.03.24 | ₩399,875 | ₩400,837 | ₩388,020 | ₩388,167 | -2.93% | 3686.4만 |
|---|
| 2026.03.23 | ₩403,764 | ₩408,936 | ₩402,187 | ₩403,697 | -0.02% | 2932.7만 |
|---|
| 2026.03.20 | ₩408,241 | ₩408,963 | ₩398,632 | ₩402,280 | -1.46% | 4436.4만 |
|---|
| 2026.03.19 | ₩406,303 | ₩411,716 | ₩404,085 | ₩410,473 | +1.03% | 2507.6만 |
|---|
| 2026.03.18 | ₩413,333 | ₩417,610 | ₩410,206 | ₩411,222 | -0.51% | 2001만 |
|---|
| 2026.03.17 | ₩408,776 | ₩416,207 | ₩408,295 | ₩415,538 | +1.65% | 2195.5만 |
|---|
| 2026.03.16 | ₩406,758 | ₩409,618 | ₩404,980 | ₩408,375 | +0.40% | 2352만 |
|---|
| 2026.03.13 | ₩410,313 | ₩411,222 | ₩401,532 | ₩403,991 | -1.54% | 2369.3만 |
|---|
| 2026.03.12 | ₩410,059 | ₩412,892 | ₩402,321 | ₩405,688 | -1.07% | 2492.8만 |
|---|
| 2026.03.11 | ₩409,965 | ₩416,207 | ₩408,856 | ₩412,571 | +0.64% | 2412.6만 |
|---|
| 2026.03.10 | ₩409,190 | ₩413,654 | ₩408,388 | ₩410,353 | +0.28% | 2324만 |
|---|
| 2026.03.09 | ₩393,406 | ₩410,032 | ₩393,032 | ₩409,444 | +4.08% | 2931.2만 |
|---|
| 2026.03.06 | ₩395,718 | ₩401,652 | ₩394,502 | ₩398,966 | +0.82% | 2557.7만 |
|---|
| 2026.03.05 | ₩405,007 | ₩405,354 | ₩398,258 | ₩402,120 | -0.71% | 3575.2만 |
|---|
| 2026.03.04 | ₩404,806 | ₩408,255 | ₩401,946 | ₩405,127 | +0.08% | 2953.6만 |
|---|
| 2026.03.03 | ₩399,060 | ₩406,210 | ₩396,547 | ₩405,729 | +1.67% | 3549.7만 |
|---|
| 2026.03.02 | ₩405,261 | ₩412,291 | ₩402,681 | ₩409,658 | +1.08% | 3479만 |
|---|
| 2026.02.27 | ₩406,477 | ₩417,476 | ₩406,023 | ₩416,661 | +2.51% | 4464.1만 |
|---|
| 2026.02.26 | ₩417,837 | ₩418,505 | ₩404,085 | ₩410,807 | -1.68% | 3643.1만 |
|---|
| 2026.02.25 | ₩417,062 | ₩419,174 | ₩413,560 | ₩418,185 | +0.27% | 2996.4만 |
|---|
| 2026.02.24 | ₩415,004 | ₩417,343 | ₩408,869 | ₩415,512 | +0.12% | 2561.6만 |
|---|
| 2026.02.23 | ₩426,404 | ₩427,032 | ₩414,135 | ₩416,300 | -2.37% | 3142.3만 |
|---|
| 2026.02.20 | ₩406,718 | ₩422,996 | ₩406,156 | ₩420,964 | +3.50% | 5321.1만 |
|---|
| 2026.02.19 | ₩403,376 | ₩408,255 | ₩400,997 | ₩404,753 | +0.34% | 2583.4만 |
|---|
| 2026.02.18 | ₩403,737 | ₩408,134 | ₩402,615 | ₩405,394 | +0.41% | 2848.2만 |
|---|
| 2026.02.17 | ₩400,997 | ₩406,878 | ₩395,932 | ₩403,644 | +0.66% | 3924.8만 |
|---|
| 2026.02.13 | ₩411,275 | ₩412,478 | ₩405,902 | ₩408,589 | -0.65% | 3850만 |
|---|
| 2026.02.12 | ₩417,102 | ₩422,648 | ₩410,567 | ₩412,972 | -0.99% | 4776.1만 |
|---|
| 2026.02.11 | ₩426,297 | ₩429,090 | ₩413,854 | ₩415,592 | -2.51% | 4540.6만 |
|---|
| 2026.02.10 | ₩428,970 | ₩429,906 | ₩420,470 | ₩425,776 | -0.74% | 3917만 |
|---|
| 2026.02.09 | ₩428,917 | ₩437,965 | ₩424,012 | ₩433,447 | +1.06% | 3964만 |
|---|
| 2026.02.06 | ₩437,270 | ₩441,546 | ₩427,567 | ₩431,496 | -1.32% | 5638.1만 |
|---|
| 2026.02.05 | ₩417,276 | ₩444,634 | ₩409,578 | ₩442,709 | +6.10% | 8820.6만 |
|---|
| 2026.02.04 | ₩458,359 | ₩458,827 | ₩439,060 | ₩445,101 | -2.89% | 7061.8만 |
|---|
| 2026.02.03 | ₩464,213 | ₩466,432 | ₩451,022 | ₩454,016 | -2.20% | 3650.7만 |
|---|
| 2026.02.02 | ₩449,351 | ₩460,858 | ₩448,563 | ₩459,335 | +2.22% | 3200.6만 |
|---|
| 2026.01.30 | ₩454,403 | ₩454,403 | ₩444,099 | ₩451,730 | -0.59% | 3102.4만 |
|---|
| 2026.01.29 | ₩454,804 | ₩457,464 | ₩436,414 | ₩452,064 | -0.60% | 3978.6만 |
|---|
| 2026.01.28 | ₩449,137 | ₩451,115 | ₩443,631 | ₩449,071 | -0.01% | 2743.4만 |
|---|
| 2026.01.27 | ₩448,215 | ₩451,610 | ₩445,689 | ₩447,119 | -0.24% | 2163.6만 |
|---|
| 2026.01.26 | ₩438,112 | ₩448,843 | ₩437,029 | ₩445,395 | +1.66% | 2604.2만 |
|---|
| 2026.01.23 | ₩444,366 | ₩445,970 | ₩437,630 | ₩438,272 | -1.37% | 2728만 |
|---|
| 2026.01.22 | ₩446,986 | ₩447,921 | ₩439,368 | ₩441,760 | -1.17% | 2625.4만 |
|---|
| 2026.01.21 | ₩428,903 | ₩444,353 | ₩426,805 | ₩438,873 | +2.32% | 3538.7만 |
|---|
| 2026.01.20 | ₩428,836 | ₩438,005 | ₩428,248 | ₩430,347 | +0.35% | 3536.1만 |
|---|
| 2026.01.16 | ₩446,932 | ₩447,253 | ₩437,965 | ₩441,038 | -1.32% | 4034.2만 |
|---|
| 2026.01.15 | ₩451,262 | ₩451,316 | ₩442,027 | ₩444,754 | -1.44% | 2844.2만 |
|---|
| 2026.01.14 | ₩447,801 | ₩449,752 | ₩441,680 | ₩448,843 | +0.23% | 2852.6만 |
|---|
| 2026.01.13 | ₩447,654 | ₩455,058 | ₩445,876 | ₩449,017 | +0.30% | 3351.8만 |
|---|
| 2026.01.12 | ₩435,425 | ₩446,438 | ₩434,356 | ₩443,524 | +1.86% | 3392.4만 |
|---|
| 2026.01.09 | ₩437,149 | ₩442,148 | ₩435,425 | ₩439,127 | +0.45% | 2621.4만 |
|---|
| 2026.01.08 | ₩439,662 | ₩441,466 | ₩429,678 | ₩434,944 | -1.07% | 3189.6만 |
|---|
| 2026.01.07 | ₩420,136 | ₩435,893 | ₩419,909 | ₩430,320 | +2.42% | 3510.4만 |
|---|
| 2026.01.06 | ₩422,862 | ₩428,930 | ₩416,688 | ₩420,109 | -0.65% | 3121.2만 |
|---|
| 2026.01.05 | ₩424,546 | ₩426,364 | ₩420,497 | ₩423,049 | -0.35% | 3019.6만 |
|---|
| 2026.01.02 | ₩423,531 | ₩431,015 | ₩414,750 | ₩421,192 | -0.55% | 3200.9만 |
|---|
| 2025.12.31 | ₩418,118 | ₩420,430 | ₩416,233 | ₩418,318 | +0.05% | 1637.8만 |
|---|
| 2025.12.30 | ₩417,650 | ₩423,597 | ₩417,597 | ₩419,454 | +0.43% | 1738.1만 |
|---|
| 2025.12.29 | ₩416,140 | ₩419,681 | ₩415,137 | ₩419,067 | +0.70% | 1962.2만 |
|---|
| 2025.12.26 | ₩420,296 | ₩421,111 | ₩417,356 | ₩419,000 | -0.31% | 1089.9만 |
|---|
| 2025.12.24 | ₩420,684 | ₩421,098 | ₩416,875 | ₩419,775 | -0.22% | 1009.7만 |
|---|
| 2025.12.23 | ₩413,814 | ₩420,911 | ₩413,400 | ₩420,122 | +1.52% | 2547.9만 |
|---|
| 2025.12.22 | ₩414,148 | ₩414,483 | ₩408,027 | ₩414,015 | -0.03% | 2643만 |
|---|
| 2025.12.19 | ₩403,256 | ₩410,633 | ₩402,240 | ₩410,513 | +1.80% | 5994.3만 |
|---|
| 2025.12.18 | ₩403,243 | ₩406,236 | ₩399,915 | ₩404,232 | +0.25% | 3351.8만 |
|---|
| 2025.12.17 | ₩411,649 | ₩411,756 | ₩395,758 | ₩396,560 | -3.67% | 4393만 |
|---|
| 2025.12.16 | ₩407,560 | ₩415,338 | ₩404,405 | ₩409,725 | +0.53% | 3058.5만 |
|---|
| 2025.12.15 | ₩416,073 | ₩416,207 | ₩407,466 | ₩411,930 | -1.00% | 2915.2만 |
|---|
| 2025.12.12 | ₩419,254 | ₩420,817 | ₩408,375 | ₩413,360 | -1.41% | 3594만 |
|---|
| 2025.12.11 | ₩427,781 | ₩429,170 | ₩412,438 | ₩417,556 | -2.39% | 4235.4만 |
|---|
| 2025.12.10 | ₩422,100 | ₩429,424 | ₩420,564 | ₩427,954 | +1.39% | 3342.9만 |
|---|
| 2025.12.09 | ₩417,476 | ₩424,987 | ₩416,848 | ₩423,771 | +1.51% | 3019.4만 |
|---|
| 2025.12.08 | ₩427,740 | ₩428,262 | ₩415,939 | ₩419,281 | -1.98% | 3390.9만 |
|---|
| 2025.12.05 | ₩426,992 | ₩431,897 | ₩426,564 | ₩429,371 | +0.56% | 2885.2만 |
|---|
| 2025.12.04 | ₩430,654 | ₩430,828 | ₩420,590 | ₩424,493 | -1.43% | 3124.1만 |
|---|
| 2025.12.03 | ₩422,181 | ₩429,785 | ₩419,788 | ₩427,179 | +1.18% | 4183.8만 |
|---|
| 2025.12.02 | ₩423,317 | ₩425,509 | ₩419,534 | ₩422,074 | -0.29% | 3585.5만 |
|---|
| 2025.12.01 | ₩424,600 | ₩427,473 | ₩419,508 | ₩420,844 | -0.88% | 4118.3만 |
|---|
| 2025.11.28 | ₩432,178 | ₩436,828 | ₩423,384 | ₩427,914 | -0.99% | 2601.9만 |
|---|
| 2025.11.26 | ₩428,582 | ₩433,688 | ₩423,384 | ₩427,607 | -0.23% | 5137.3만 |
|---|
| 2025.11.25 | ₩435,973 | ₩439,475 | ₩424,533 | ₩432,271 | -0.85% | 8863.2만 |
|---|
| 2025.11.24 | ₩415,819 | ₩426,979 | ₩413,774 | ₩425,776 | +2.39% | 8516.5만 |
|---|
| 2025.11.21 | ₩396,159 | ₩406,183 | ₩392,725 | ₩400,490 | +1.09% | 7413.8만 |
|---|
| 2025.11.20 | ₩407,012 | ₩409,524 | ₩385,802 | ₩386,844 | -4.96% | 6202.5만 |
|---|
| 2025.11.19 | ₩383,784 | ₩406,036 | ₩383,075 | ₩391,335 | +1.97% | 6819.9만 |
|---|
| 2025.11.18 | ₩384,799 | ₩385,975 | ₩371,809 | ₩379,935 | -1.26% | 4915.9만 |
|---|
| 2025.11.17 | ₩381,939 | ₩392,858 | ₩378,986 | ₩380,924 | -0.27% | 5267만 |
|---|
| 2025.11.14 | ₩362,734 | ₩372,290 | ₩361,785 | ₩369,416 | +1.84% | 3164.7만 |
|---|
| 2025.11.13 | ₩377,342 | ₩378,010 | ₩370,526 | ₩372,303 | -1.34% | 2949.4만 |
|---|
| 2025.11.12 | ₩389,824 | ₩390,266 | ₩379,146 | ₩383,182 | -1.70% | 2483만 |
|---|
| 2025.11.11 | ₩384,572 | ₩390,145 | ₩383,997 | ₩389,330 | +1.24% | 1984.2만 |
|---|
| 2025.11.10 | ₩380,122 | ₩388,648 | ₩378,037 | ₩387,713 | +2.00% | 2955.7만 |
|---|
| 2025.11.07 | ₩378,504 | ₩379,266 | ₩367,786 | ₩372,651 | -1.55% | 3448만 |
|---|
| 2025.11.06 | ₩381,338 | ₩385,374 | ₩375,738 | ₩380,563 | -0.20% | 3717.4만 |
|---|
| 2025.11.05 | ₩372,704 | ₩382,795 | ₩370,659 | ₩379,975 | +1.95% | 3101만 |
|---|
| 2025.11.04 | ₩369,871 | ₩375,912 | ₩369,216 | ₩370,927 | +0.29% | 3007.8만 |
|---|
| 2025.11.03 | ₩377,128 | ₩381,605 | ₩373,947 | ₩379,186 | +0.55% | 2978.6만 |
|---|
| 2025.10.31 | ₩378,504 | ₩382,233 | ₩370,245 | ₩375,805 | -0.71% | 3926.8만 |
|---|
| 2025.10.30 | ₩389,704 | ₩389,704 | ₩374,295 | ₩376,192 | -3.47% | 7487.6만 |
|---|
| 2025.10.29 | ₩357,843 | ₩367,986 | ₩357,736 | ₩366,957 | +2.55% | 4358만 |
|---|
| 2025.10.28 | ₩360,435 | ₩361,825 | ₩356,172 | ₩357,468 | -0.82% | 2973.9만 |
|---|
| 2025.10.27 | ₩353,927 | ₩361,037 | ₩353,205 | ₩359,874 | +1.68% | 3523.5만 |
|---|
| 2025.10.24 | ₩342,914 | ₩349,730 | ₩341,230 | ₩347,378 | +1.30% | 2865.5만 |
|---|
| 2025.10.23 | ₩338,103 | ₩340,856 | ₩336,592 | ₩338,236 | +0.04% | 1990.1만 |
|---|
| 2025.10.22 | ₩339,960 | ₩342,620 | ₩333,171 | ₩336,379 | -1.05% | 3502.9만 |
|---|
| 2025.10.21 | ₩340,455 | ₩340,642 | ₩326,302 | ₩334,735 | -1.68% | 4731.2만 |
|---|
| 2025.10.20 | ₩340,388 | ₩343,916 | ₩339,773 | ₩342,874 | +0.73% | 2235만 |
|---|
| 2025.10.17 | ₩335,136 | ₩339,760 | ₩331,193 | ₩338,530 | +1.01% | 2967.2만 |
|---|
| 2025.10.16 | ₩336,486 | ₩343,422 | ₩334,254 | ₩336,071 | -0.12% | 2799.7만 |
|---|
| 2025.10.15 | ₩330,445 | ₩336,940 | ₩328,761 | ₩335,497 | +1.53% | 2700.8만 |
|---|
| 2025.10.14 | ₩322,399 | ₩330,271 | ₩321,437 | ₩328,039 | +1.75% | 2211.2만 |
|---|
| 2025.10.13 | ₩321,036 | ₩326,769 | ₩320,368 | ₩326,302 | +1.64% | 2499.5만 |
|---|
| 2025.10.10 | ₩322,666 | ₩326,221 | ₩315,195 | ₩316,171 | -2.01% | 3318만 |
|---|