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 | ₩469,625 | ₩474,035 | ₩468,168 | ₩469,972 | +0.07% | 1726만 |
| 2026.10.08 | ₩471,950 | ₩476,882 | ₩463,103 | ₩465,469 | -1.37% | 2346.2만 |
| 2026.10.07 | ₩463,370 | ₩468,823 | ₩458,492 | ₩468,422 | +1.09% | 2085.5만 |
| 2026.10.06 | ₩464,239 | ₩466,538 | ₩460,644 | ₩464,653 | +0.09% | 1839.5만 |
| 2026.10.05 | ₩457,851 | ₩465,201 | ₩457,597 | ₩463,036 | +1.13% | 2559.1만 |
| 2026.10.02 | ₩456,154 | ₩462,101 | ₩455,940 | ₩459,067 | +0.64% | 2373.8만 |
| 2026.10.01 | ₩468,810 | ₩472,057 | ₩448,389 | ₩452,037 | -3.58% | 3316.7만 |
| 2026.09.30 | ₩459,936 | ₩471,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩455,713 |
| ₩459,842 |
| -0.02% |
| 3719.7만 |
| 2026.09.29 | ₩456,996 | ₩458,185 | ₩451,743 | ₩455,619 | -0.30% | 2101만 |
|---|
| 2026.09.28 | ₩455,325 | ₩459,187 | ₩453,802 | ₩458,065 | +0.60% | 1930만 |
|---|
| 2026.09.25 | ₩457,530 | ₩463,785 | ₩455,873 | ₩459,628 | +0.46% | 2185.5만 |
|---|
| 2026.09.24 | ₩449,338 | ₩458,519 | ₩449,071 | ₩457,544 | +1.83% | 2374.7만 |
|---|
| 2026.09.23 | ₩467,567 | ₩467,754 | ₩450,982 | ₩451,490 | -3.44% | 3546.4만 |
|---|
| 2026.09.22 | — | — | — | ₩469,304 | — | — |
|---|
| 2026.09.21 | ₩468,609 | ₩477,924 | ₩466,551 | ₩474,396 | +1.23% | 3039.5만 |
|---|
| 2026.09.18 | ₩477,523 | ₩480,370 | ₩465,683 | ₩467,139 | -2.17% | 4763.2만 |
|---|
| 2026.09.16 | — | — | — | ₩458,225 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩461,045 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩466,939 | — | — |
|---|
| 2026.09.02 | ₩446,451 | ₩454,390 | ₩444,794 | ₩451,485 | +1.13% | 1082.3만 |
|---|
| 2026.09.01 | ₩449,044 | ₩450,648 | ₩445,101 | ₩447,734 | -0.29% | 2328.1만 |
|---|
| 2026.08.31 | ₩459,508 | ₩460,524 | ₩450,594 | ₩453,521 | -1.30% | 3349.4만 |
|---|
| 2026.08.28 | ₩455,338 | ₩466,605 | ₩454,750 | ₩463,197 | +1.73% | 2534.7만 |
|---|
| 2026.08.27 | ₩453,949 | ₩456,648 | ₩452,412 | ₩455,258 | +0.29% | 2335.2만 |
|---|
| 2026.08.26 | ₩463,237 | ₩463,584 | ₩454,630 | ₩457,062 | -1.33% | 2042만 |
|---|
| 2026.08.25 | ₩467,273 | ₩467,968 | ₩461,874 | ₩463,691 | -0.77% | 2065만 |
|---|
| 2026.08.24 | ₩459,228 | ₩469,892 | ₩457,717 | ₩465,161 | +1.29% | 2633.8만 |
|---|
| 2026.08.21 | ₩457,838 | ₩462,676 | ₩454,924 | ₩460,831 | +0.65% | 2085만 |
|---|
| 2026.08.20 | ₩458,479 | ₩459,602 | ₩452,479 | ₩455,285 | -0.70% | 1857만 |
|---|
| 2026.08.19 | ₩457,677 | ₩463,384 | ₩455,272 | ₩460,698 | +0.66% | 1973.4만 |
|---|
| 2026.08.18 | ₩457,610 | ₩460,898 | ₩454,644 | ₩460,003 | +0.52% | 1924.9만 |
|---|
| 2026.08.17 | ₩462,769 | ₩464,079 | ₩456,969 | ₩459,735 | -0.66% | 1829.1만 |
|---|
| 2026.08.14 | ₩463,477 | ₩468,355 | ₩460,404 | ₩462,275 | -0.26% | 1780.9만 |
|---|
| 2026.08.13 | ₩462,101 | ₩464,988 | ₩459,415 | ₩462,889 | +0.17% | 1786.6만 |
|---|
| 2026.08.12 | ₩462,823 | ₩463,050 | ₩455,566 | ₩459,121 | -0.80% | 2501.2만 |
|---|
| 2026.08.11 | ₩475,626 | ₩476,855 | ₩458,920 | ₩459,468 | -3.40% | 2908.2만 |
|---|
| 2026.08.10 | ₩474,677 | ₩477,924 | ₩471,376 | ₩477,804 | +0.66% | 1899.1만 |
|---|
| 2026.08.07 | ₩476,735 | ₩479,648 | ₩472,806 | ₩473,501 | -0.68% | 1986만 |
|---|
| 2026.08.06 | ₩482,147 | ₩486,638 | ₩476,949 | ₩478,111 | -0.84% | 2523.6만 |
|---|
| 2026.08.05 | ₩512,311 | ₩513,834 | ₩476,802 | ₩484,366 | -5.45% | 4692.6만 |
|---|
| 2026.08.04 | ₩492,104 | ₩508,542 | ₩491,142 | ₩504,707 | +2.56% | 3570.6만 |
|---|
| 2026.08.03 | ₩488,402 | ₩503,424 | ₩485,595 | ₩499,174 | +2.21% | 3867만 |
|---|
| 2026.07.31 | ₩455,499 | ₩479,221 | ₩454,390 | ₩475,946 | +4.49% | 4649.8만 |
|---|
| 2026.07.30 | ₩446,638 | ₩449,725 | ₩441,480 | ₩445,917 | -0.16% | 3016.8만 |
|---|
| 2026.07.29 | ₩447,266 | ₩457,731 | ₩443,190 | ₩449,993 | +0.61% | 2750.2만 |
|---|
| 2026.07.28 | ₩438,219 | ₩448,883 | ₩433,595 | ₩445,983 | +1.77% | 2951.2만 |
|---|
| 2026.07.27 | ₩434,396 | ₩441,587 | ₩433,608 | ₩436,428 | +0.47% | 2847.2만 |
|---|
| 2026.07.24 | ₩425,549 | ₩433,247 | ₩424,079 | ₩427,313 | +0.41% | 3180.7만 |
|---|
| 2026.07.23 | ₩429,171 | ₩433,661 | ₩420,845 | ₩424,574 | -1.07% | 6942만 |
|---|
| 2026.07.22 | ₩465,295 | ₩467,674 | ₩456,702 | ₩457,183 | -1.74% | 3933.4만 |
|---|
| 2026.07.21 | ₩469,518 | ₩469,518 | ₩463,745 | ₩463,945 | -1.19% | 2337만 |
|---|
| 2026.07.20 | ₩468,930 | ₩480,691 | ₩468,449 | ₩470,414 | +0.32% | 2473.7만 |
|---|
| 2026.07.17 | ₩462,408 | ₩465,776 | ₩456,207 | ₩463,437 | +0.22% | 2995.9만 |
|---|
| 2026.07.16 | ₩498,572 | ₩501,526 | ₩470,828 | ₩473,715 | -4.99% | 4115.9만 |
|---|
| 2026.07.15 | ₩478,405 | ₩499,361 | ₩478,125 | ₩495,712 | +3.62% | 2828.5만 |
|---|
| 2026.07.14 | ₩469,358 | ₩481,332 | ₩469,211 | ₩480,464 | +2.37% | 1825.9만 |
|---|
| 2026.07.13 | ₩476,027 | ₩478,619 | ₩470,093 | ₩471,108 | -1.03% | 1590.2만 |
|---|
| 2026.07.10 | ₩477,817 | ₩478,205 | ₩471,429 | ₩477,350 | -0.10% | 1814.6만 |
|---|
| 2026.07.09 | ₩473,514 | ₩480,651 | ₩469,197 | ₩479,635 | +1.29% | 2472.9만 |
|---|
| 2026.07.08 | ₩487,480 | ₩491,596 | ₩478,472 | ₩483,684 | -0.78% | 2209.5만 |
|---|
| 2026.07.07 | ₩493,240 | ₩498,706 | ₩488,469 | ₩490,514 | -0.55% | 2404.6만 |
|---|
| 2026.07.06 | ₩483,190 | ₩491,716 | ₩477,617 | ₩489,752 | +1.36% | 2691.6만 |
|---|
| 2026.07.02 | ₩480,423 | ₩486,745 | ₩472,325 | ₩480,998 | +0.12% | 2597.5만 |
|---|
| 2026.07.01 | ₩478,940 | ₩485,088 | ₩476,347 | ₩482,735 | +0.79% | 2673.6만 |
|---|
| 2026.06.30 | ₩472,926 | ₩479,274 | ₩468,289 | ₩477,604 | +0.99% | 3523.7만 |
|---|
| 2026.06.29 | ₩456,835 | ₩473,568 | ₩455,285 | ₩472,632 | +3.46% | 3421.4만 |
|---|
| 2026.06.26 | ₩457,798 | ₩462,889 | ₩441,293 | ₩450,902 | -1.51% | 1.1억 |
|---|
| 2026.06.25 | ₩450,019 | ₩461,834 | ₩448,830 | ₩459,348 | +2.07% | 4449.1만 |
|---|
| 2026.06.24 | ₩466,471 | ₩472,405 | ₩456,969 | ₩461,459 | -1.07% | 4499.7만 |
|---|
| 2026.06.23 | ₩455,312 | ₩466,805 | ₩454,657 | ₩462,582 | +1.60% | 3400.8만 |
|---|
| 2026.06.22 | ₩478,379 | ₩479,675 | ₩456,688 | ₩467,326 | -2.31% | 5281.5만 |
|---|
| 2026.06.18 | ₩488,803 | ₩493,788 | ₩479,341 | ₩491,850 | +0.62% | 4447만 |
|---|
| 2026.06.17 | ₩493,320 | ₩497,597 | ₩483,818 | ₩486,184 | -1.45% | 2454.4만 |
|---|
| 2026.06.16 | ₩493,948 | ₩502,501 | ₩490,554 | ₩498,826 | +0.99% | 2487.6만 |
|---|
| 2026.06.15 | ₩491,716 | ₩498,479 | ₩489,872 | ₩493,614 | +0.39% | 2772.8만 |
|---|
| 2026.06.12 | ₩484,620 | ₩489,899 | ₩474,356 | ₩480,691 | -0.81% | 2470.5만 |
|---|
| 2026.06.11 | ₩475,679 | ₩479,515 | ₩462,889 | ₩478,138 | +0.52% | 3553.8만 |
|---|
| 2026.06.10 | ₩485,382 | ₩492,558 | ₩474,704 | ₩476,280 | -1.88% | 3235.7만 |
|---|
| 2026.06.09 | ₩490,594 | ₩497,263 | ₩477,510 | ₩486,812 | -0.77% | 2953.5만 |
|---|
| 2026.06.08 | ₩488,041 | ₩489,404 | ₩481,827 | ₩485,542 | -0.51% | 2794.3만 |
|---|
| 2026.06.05 | ₩489,591 | ₩497,263 | ₩486,625 | ₩492,518 | +0.60% | 3747.1만 |
|---|
| 2026.06.04 | ₩479,648 | ₩498,826 | ₩478,726 | ₩497,410 | +3.70% | 4405.6만 |
|---|
| 2026.06.03 | ₩483,831 | ₩489,738 | ₩478,552 | ₩479,769 | -0.84% | 5544.2만 |
|---|
| 2026.06.02 | ₩489,926 | ₩499,214 | ₩479,034 | ₩483,591 | -1.29% | 5041.2만 |
|---|
| 2026.06.01 | ₩503,196 | ₩505,923 | ₩499,187 | ₩502,996 | -0.04% | 2867.2만 |
|---|
| 2026.05.29 | ₩514,850 | ₩514,850 | ₩505,789 | ₩508,302 | -1.27% | 4441.6만 |
|---|
| 2026.05.28 | ₩518,539 | ₩523,711 | ₩514,743 | ₩521,385 | +0.55% | 2435.8만 |
|---|
| 2026.05.27 | ₩516,761 | ₩526,397 | ₩515,732 | ₩519,648 | +0.56% | 2308.7만 |
|---|
| 2026.05.26 | ₩513,875 | ₩520,223 | ₩511,322 | ₩519,715 | +1.14% | 2774.7만 |
|---|
| 2026.05.22 | ₩517,670 | ₩519,528 | ₩510,213 | ₩511,816 | -1.13% | 2044.2만 |
|---|
| 2026.05.21 | ₩515,465 | ₩524,553 | ₩511,883 | ₩518,084 | +0.51% | 2485.3만 |
|---|
| 2026.05.20 | ₩518,138 | ₩526,370 | ₩511,723 | ₩519,755 | +0.31% | 3174.4만 |
|---|
| 2026.05.19 | ₩530,513 | ₩530,767 | ₩516,013 | ₩518,084 | -2.34% | 3954.6만 |
|---|
| 2026.05.18 | ₩528,816 | ₩546,083 | ₩527,266 | ₩530,486 | +0.32% | 2683.7만 |
|---|
| 2026.05.15 | ₩529,658 | ₩533,961 | ₩525,461 | ₩530,273 | +0.12% | 2031만 |
|---|
| 2026.05.14 | ₩530,941 | ₩538,492 | ₩529,016 | ₩536,006 | +0.95% | 2113.7만 |
|---|
| 2026.05.13 | ₩515,331 | ₩539,521 | ₩514,529 | ₩538,077 | +4.41% | 2814.5만 |
|---|
| 2026.05.12 | ₩517,657 | ₩519,234 | ₩511,549 | ₩517,670 | +0.00% | 2601.8만 |
|---|
| 2026.05.11 | ₩526,090 | ₩531,155 | ₩519,167 | ₩519,394 | -1.27% | 3075.4만 |
|---|
| 2026.05.08 | ₩530,567 | ₩537,249 | ₩529,711 | ₩535,645 | +0.96% | 2146.2만 |
|---|
| 2026.05.07 | ₩534,469 | ₩534,710 | ₩524,793 | ₩531,890 | -0.48% | 2443.4만 |
|---|
| 2026.05.06 | ₩526,891 | ₩534,376 | ₩524,900 | ₩531,957 | +0.96% | 3130.9만 |
|---|
| 2026.05.05 | ₩516,173 | ₩524,980 | ₩513,220 | ₩519,113 | +0.57% | 2387.9만 |
|---|
| 2026.05.04 | ₩515,371 | ₩517,710 | ₩507,567 | ₩512,191 | -0.62% | 2629.9만 |
|---|
| 2026.05.01 | ₩510,026 | ₩516,882 | ₩506,578 | ₩515,452 | +1.06% | 3010.5만 |
|---|
| 2026.04.30 | ₩499,922 | ₩515,652 | ₩488,896 | ₩514,262 | +2.87% | 7204만 |
|---|
| 2026.04.29 | ₩464,506 | ₩475,492 | ₩460,016 | ₩467,674 | +0.68% | 3537.6만 |
|---|
| 2026.04.28 | ₩465,816 | ₩470,988 | ₩462,569 | ₩467,460 | +0.35% | 2782.4만 |
|---|
| 2026.04.27 | ₩462,382 | ₩472,004 | ₩458,038 | ₩468,208 | +1.26% | 2857.7만 |
|---|
| 2026.04.24 | ₩452,692 | ₩461,433 | ₩448,229 | ₩460,270 | +1.67% | 2642.6만 |
|---|
| 2026.04.23 | ₩455,967 | ₩457,009 | ₩449,284 | ₩452,906 | -0.67% | 1865만 |
|---|
| 2026.04.22 | ₩450,407 | ₩454,149 | ₩447,935 | ₩453,481 | +0.68% | 2029.3만 |
|---|
| 2026.04.21 | ₩451,302 | ₩453,508 | ₩442,829 | ₩444,086 | -1.60% | 2312.4만 |
|---|
| 2026.04.20 | ₩455,405 | ₩456,261 | ₩449,859 | ₩450,942 | -0.98% | 1878.4만 |
|---|
| 2026.04.17 | ₩451,249 | ₩457,490 | ₩449,365 | ₩456,635 | +1.19% | 2558.2만 |
|---|
| 2026.04.16 | ₩452,719 | ₩454,229 | ₩447,066 | ₩449,071 | -0.81% | 2054.2만 |
|---|
| 2026.04.15 | ₩444,888 | ₩451,022 | ₩442,228 | ₩450,541 | +1.27% | 2491.9만 |
|---|
| 2026.04.14 | ₩434,062 | ₩445,422 | ₩432,672 | ₩444,914 | +2.50% | 2772.1만 |
|---|
| 2026.04.13 | ₩423,839 | ₩429,839 | ₩421,607 | ₩429,412 | +1.31% | 1886.6만 |
|---|
| 2026.04.10 | ₩427,688 | ₩430,106 | ₩422,743 | ₩423,972 | -0.87% | 1915.3만 |
|---|
| 2026.04.09 | ₩422,195 | ₩427,046 | ₩415,713 | ₩425,643 | +0.82% | 2373.9만 |
|---|
| 2026.04.08 | ₩428,262 | ₩430,441 | ₩421,005 | ₩424,079 | -0.98% | 3354.7만 |
|---|
| 2026.04.07 | ₩404,580 | ₩408,456 | ₩397,885 | ₩408,229 | +0.90% | 2320.5만 |
|---|
| 2026.04.06 | ₩395,412 | ₩401,761 | ₩394,490 | ₩400,919 | +1.39% | 1694.6만 |
|---|
| 2026.04.02 | ₩388,490 | ₩398,366 | ₩386,833 | ₩395,279 | +1.75% | 2166.7만 |
|---|
| 2026.04.01 | ₩388,690 | ₩401,627 | ₩388,116 | ₩397,444 | +2.25% | 3768.5만 |
|---|
| 2026.03.31 | ₩371,584 | ₩385,002 | ₩370,314 | ₩384,307 | +3.42% | 4387.5만 |
|---|
| 2026.03.30 | ₩369,419 | ₩370,314 | ₩363,659 | ₩365,516 | -1.06% | 3514.1만 |
|---|
| 2026.03.27 | ₩370,568 | ₩373,361 | ₩366,118 | ₩366,639 | -1.06% | 3589.1만 |
|---|
| 2026.03.26 | ₩384,774 | ₩384,828 | ₩372,199 | ₩375,433 | -2.43% | 3908.1만 |
|---|
| 2026.03.25 | ₩392,165 | ₩395,586 | ₩386,552 | ₩388,810 | -0.86% | 2946.1만 |
|---|
| 2026.03.24 | ₩399,863 | ₩400,825 | ₩388,009 | ₩388,156 | -2.93% | 3686.4만 |
|---|
| 2026.03.23 | ₩403,752 | ₩408,924 | ₩402,175 | ₩403,685 | -0.02% | 2932.7만 |
|---|
| 2026.03.20 | ₩408,229 | ₩408,951 | ₩398,620 | ₩402,268 | -1.46% | 4436.4만 |
|---|
| 2026.03.19 | ₩406,291 | ₩411,704 | ₩404,073 | ₩410,461 | +1.03% | 2507.6만 |
|---|
| 2026.03.18 | ₩413,321 | ₩417,597 | ₩410,194 | ₩411,209 | -0.51% | 2001만 |
|---|
| 2026.03.17 | ₩408,764 | ₩416,194 | ₩408,282 | ₩415,526 | +1.65% | 2195.5만 |
|---|
| 2026.03.16 | ₩406,746 | ₩409,605 | ₩404,968 | ₩408,363 | +0.40% | 2352만 |
|---|
| 2026.03.13 | ₩410,300 | ₩411,209 | ₩401,520 | ₩403,979 | -1.54% | 2369.3만 |
|---|
| 2026.03.12 | ₩410,047 | ₩412,880 | ₩402,309 | ₩405,676 | -1.07% | 2492.8만 |
|---|
| 2026.03.11 | ₩409,953 | ₩416,194 | ₩408,844 | ₩412,559 | +0.64% | 2412.6만 |
|---|
| 2026.03.10 | ₩409,178 | ₩413,642 | ₩408,376 | ₩410,341 | +0.28% | 2324만 |
|---|
| 2026.03.09 | ₩393,394 | ₩410,020 | ₩393,020 | ₩409,432 | +4.08% | 2931.2만 |
|---|
| 2026.03.06 | ₩395,707 | ₩401,640 | ₩394,490 | ₩398,954 | +0.82% | 2557.7만 |
|---|
| 2026.03.05 | ₩404,995 | ₩405,342 | ₩398,246 | ₩402,108 | -0.71% | 3575.2만 |
|---|
| 2026.03.04 | ₩404,794 | ₩408,242 | ₩401,934 | ₩405,115 | +0.08% | 2953.6만 |
|---|
| 2026.03.03 | ₩399,048 | ₩406,198 | ₩396,535 | ₩405,716 | +1.67% | 3549.7만 |
|---|
| 2026.03.02 | ₩405,249 | ₩412,278 | ₩402,669 | ₩409,646 | +1.08% | 3479만 |
|---|
| 2026.02.27 | ₩406,465 | ₩417,464 | ₩406,010 | ₩416,649 | +2.51% | 4464.1만 |
|---|
| 2026.02.26 | ₩417,825 | ₩418,493 | ₩404,073 | ₩410,795 | -1.68% | 3643.1만 |
|---|
| 2026.02.25 | ₩417,049 | ₩419,161 | ₩413,548 | ₩418,172 | +0.27% | 2996.4만 |
|---|
| 2026.02.24 | ₩414,991 | ₩417,330 | ₩408,857 | ₩415,499 | +0.12% | 2561.6만 |
|---|
| 2026.02.23 | ₩426,391 | ₩427,019 | ₩414,123 | ₩416,288 | -2.37% | 3142.3만 |
|---|
| 2026.02.20 | ₩406,705 | ₩422,983 | ₩406,144 | ₩420,952 | +3.50% | 5321.1만 |
|---|
| 2026.02.19 | ₩403,364 | ₩408,242 | ₩400,985 | ₩404,741 | +0.34% | 2583.4만 |
|---|
| 2026.02.18 | ₩403,725 | ₩408,122 | ₩402,603 | ₩405,382 | +0.41% | 2848.2만 |
|---|
| 2026.02.17 | ₩400,985 | ₩406,866 | ₩395,920 | ₩403,632 | +0.66% | 3924.8만 |
|---|
| 2026.02.13 | ₩411,263 | ₩412,465 | ₩405,890 | ₩408,576 | -0.65% | 3850만 |
|---|
| 2026.02.12 | ₩417,090 | ₩422,636 | ₩410,554 | ₩412,960 | -0.99% | 4776.1만 |
|---|
| 2026.02.11 | ₩426,284 | ₩429,077 | ₩413,842 | ₩415,579 | -2.51% | 4540.6만 |
|---|
| 2026.02.10 | ₩428,957 | ₩429,893 | ₩420,457 | ₩425,763 | -0.74% | 3917만 |
|---|
| 2026.02.09 | ₩428,904 | ₩437,951 | ₩423,999 | ₩433,434 | +1.06% | 3964만 |
|---|
| 2026.02.06 | ₩437,256 | ₩441,533 | ₩427,554 | ₩431,483 | -1.32% | 5638.1만 |
|---|
| 2026.02.05 | ₩417,263 | ₩444,620 | ₩409,565 | ₩442,696 | +6.10% | 8820.6만 |
|---|
| 2026.02.04 | ₩458,345 | ₩458,813 | ₩439,047 | ₩445,088 | -2.89% | 7061.8만 |
|---|
| 2026.02.03 | ₩464,199 | ₩466,418 | ₩451,008 | ₩454,002 | -2.20% | 3650.7만 |
|---|
| 2026.02.02 | ₩449,338 | ₩460,845 | ₩448,549 | ₩459,321 | +2.22% | 3200.6만 |
|---|
| 2026.01.30 | ₩454,390 | ₩454,390 | ₩444,086 | ₩451,717 | -0.59% | 3102.4만 |
|---|
| 2026.01.29 | ₩454,791 | ₩457,450 | ₩436,401 | ₩452,051 | -0.60% | 3978.6만 |
|---|
| 2026.01.28 | ₩449,124 | ₩451,102 | ₩443,618 | ₩449,057 | -0.01% | 2743.4만 |
|---|
| 2026.01.27 | ₩448,202 | ₩451,596 | ₩445,676 | ₩447,106 | -0.24% | 2163.6만 |
|---|
| 2026.01.26 | ₩438,098 | ₩448,830 | ₩437,016 | ₩445,382 | +1.66% | 2604.2만 |
|---|
| 2026.01.23 | ₩444,353 | ₩445,957 | ₩437,617 | ₩438,259 | -1.37% | 2728만 |
|---|
| 2026.01.22 | ₩446,972 | ₩447,908 | ₩439,355 | ₩441,747 | -1.17% | 2625.4만 |
|---|
| 2026.01.21 | ₩428,890 | ₩444,340 | ₩426,792 | ₩438,860 | +2.32% | 3538.7만 |
|---|
| 2026.01.20 | ₩428,823 | ₩437,991 | ₩428,235 | ₩430,334 | +0.35% | 3536.1만 |
|---|
| 2026.01.16 | ₩446,919 | ₩447,240 | ₩437,951 | ₩441,025 | -1.32% | 4034.2만 |
|---|
| 2026.01.15 | ₩451,249 | ₩451,302 | ₩442,014 | ₩444,741 | -1.44% | 2844.2만 |
|---|
| 2026.01.14 | ₩447,788 | ₩449,739 | ₩441,667 | ₩448,830 | +0.23% | 2852.6만 |
|---|
| 2026.01.13 | ₩447,641 | ₩455,044 | ₩445,863 | ₩449,004 | +0.30% | 3351.8만 |
|---|
| 2026.01.12 | ₩435,412 | ₩446,424 | ₩434,343 | ₩443,511 | +1.86% | 3392.4만 |
|---|
| 2026.01.09 | ₩437,136 | ₩442,134 | ₩435,412 | ₩439,114 | +0.45% | 2621.4만 |
|---|
| 2026.01.08 | ₩439,649 | ₩441,453 | ₩429,665 | ₩434,931 | -1.07% | 3189.6만 |
|---|
| 2026.01.07 | ₩420,123 | ₩435,880 | ₩419,896 | ₩430,307 | +2.42% | 3510.4만 |
|---|
| 2026.01.06 | ₩422,850 | ₩428,917 | ₩416,675 | ₩420,097 | -0.65% | 3121.2만 |
|---|
| 2026.01.05 | ₩424,534 | ₩426,351 | ₩420,484 | ₩423,037 | -0.35% | 3019.6만 |
|---|
| 2026.01.02 | ₩423,518 | ₩431,002 | ₩414,737 | ₩421,179 | -0.55% | 3200.9만 |
|---|
| 2025.12.31 | ₩418,105 | ₩420,417 | ₩416,221 | ₩418,306 | +0.05% | 1637.8만 |
|---|
| 2025.12.30 | ₩417,638 | ₩423,585 | ₩417,584 | ₩419,442 | +0.43% | 1738.1만 |
|---|
| 2025.12.29 | ₩416,127 | ₩419,669 | ₩415,125 | ₩419,054 | +0.70% | 1962.2만 |
|---|
| 2025.12.26 | ₩420,284 | ₩421,099 | ₩417,343 | ₩418,987 | -0.31% | 1089.9만 |
|---|
| 2025.12.24 | ₩420,671 | ₩421,085 | ₩416,862 | ₩419,762 | -0.22% | 1009.7만 |
|---|
| 2025.12.23 | ₩413,802 | ₩420,898 | ₩413,388 | ₩420,110 | +1.52% | 2547.9만 |
|---|
| 2025.12.22 | ₩414,136 | ₩414,470 | ₩408,015 | ₩414,002 | -0.03% | 2643만 |
|---|
| 2025.12.19 | ₩403,244 | ₩410,621 | ₩402,228 | ₩410,501 | +1.80% | 5994.3만 |
|---|
| 2025.12.18 | ₩403,231 | ₩406,224 | ₩399,903 | ₩404,220 | +0.25% | 3351.8만 |
|---|
| 2025.12.17 | ₩411,637 | ₩411,744 | ₩395,747 | ₩396,548 | -3.67% | 4393만 |
|---|
| 2025.12.16 | ₩407,547 | ₩415,325 | ₩404,393 | ₩409,712 | +0.53% | 3058.5만 |
|---|
| 2025.12.15 | ₩416,061 | ₩416,194 | ₩407,454 | ₩411,918 | -1.00% | 2915.2만 |
|---|
| 2025.12.12 | ₩419,241 | ₩420,805 | ₩408,363 | ₩413,348 | -1.41% | 3594만 |
|---|
| 2025.12.11 | ₩427,768 | ₩429,158 | ₩412,425 | ₩417,544 | -2.39% | 4235.4만 |
|---|
| 2025.12.10 | ₩422,088 | ₩429,412 | ₩420,551 | ₩427,941 | +1.39% | 3342.9만 |
|---|
| 2025.12.09 | ₩417,464 | ₩424,975 | ₩416,836 | ₩423,758 | +1.51% | 3019.4만 |
|---|
| 2025.12.08 | ₩427,728 | ₩428,249 | ₩415,927 | ₩419,268 | -1.98% | 3390.9만 |
|---|
| 2025.12.05 | ₩426,979 | ₩431,884 | ₩426,552 | ₩429,358 | +0.56% | 2885.2만 |
|---|
| 2025.12.04 | ₩430,641 | ₩430,815 | ₩420,578 | ₩424,480 | -1.43% | 3124.1만 |
|---|
| 2025.12.03 | ₩422,168 | ₩429,772 | ₩419,776 | ₩427,166 | +1.18% | 4183.8만 |
|---|
| 2025.12.02 | ₩423,304 | ₩425,496 | ₩419,522 | ₩422,061 | -0.29% | 3585.5만 |
|---|
| 2025.12.01 | ₩424,587 | ₩427,460 | ₩419,495 | ₩420,832 | -0.88% | 4118.3만 |
|---|
| 2025.11.28 | ₩432,165 | ₩436,815 | ₩423,371 | ₩427,901 | -0.99% | 2601.9만 |
|---|
| 2025.11.26 | ₩428,570 | ₩433,675 | ₩423,371 | ₩427,594 | -0.23% | 5137.3만 |
|---|
| 2025.11.25 | ₩435,960 | ₩439,462 | ₩424,520 | ₩432,258 | -0.85% | 8863.2만 |
|---|
| 2025.11.24 | ₩415,807 | ₩426,966 | ₩413,762 | ₩425,763 | +2.39% | 8516.5만 |
|---|
| 2025.11.21 | ₩396,148 | ₩406,171 | ₩392,713 | ₩400,478 | +1.09% | 7413.8만 |
|---|
| 2025.11.20 | ₩406,999 | ₩409,512 | ₩385,790 | ₩386,833 | -4.96% | 6202.5만 |
|---|
| 2025.11.19 | ₩383,772 | ₩406,024 | ₩383,064 | ₩391,323 | +1.97% | 6819.9만 |
|---|
| 2025.11.18 | ₩384,788 | ₩385,964 | ₩371,798 | ₩379,923 | -1.26% | 4915.9만 |
|---|
| 2025.11.17 | ₩381,928 | ₩392,847 | ₩378,974 | ₩380,912 | -0.27% | 5267만 |
|---|
| 2025.11.14 | ₩362,723 | ₩372,279 | ₩361,774 | ₩369,405 | +1.84% | 3164.7만 |
|---|
| 2025.11.13 | ₩377,330 | ₩377,999 | ₩370,515 | ₩372,292 | -1.34% | 2949.4만 |
|---|
| 2025.11.12 | ₩389,813 | ₩390,254 | ₩379,135 | ₩383,171 | -1.70% | 2483만 |
|---|
| 2025.11.11 | ₩384,561 | ₩390,134 | ₩383,986 | ₩389,318 | +1.24% | 1984.2만 |
|---|
| 2025.11.10 | ₩380,110 | ₩388,637 | ₩378,025 | ₩387,701 | +2.00% | 2955.7만 |
|---|
| 2025.11.07 | ₩378,493 | ₩379,255 | ₩367,775 | ₩372,640 | -1.55% | 3448만 |
|---|
| 2025.11.06 | ₩381,326 | ₩385,362 | ₩375,727 | ₩380,551 | -0.20% | 3717.4만 |
|---|
| 2025.11.05 | ₩372,693 | ₩382,783 | ₩370,648 | ₩379,963 | +1.95% | 3101만 |
|---|
| 2025.11.04 | ₩369,860 | ₩375,900 | ₩369,205 | ₩370,916 | +0.29% | 3007.8만 |
|---|
| 2025.11.03 | ₩377,117 | ₩381,594 | ₩373,936 | ₩379,175 | +0.55% | 2978.6만 |
|---|
| 2025.10.31 | ₩378,493 | ₩382,222 | ₩370,234 | ₩375,794 | -0.71% | 3926.8만 |
|---|
| 2025.10.30 | ₩389,693 | ₩389,693 | ₩374,283 | ₩376,181 | -3.47% | 7487.6만 |
|---|
| 2025.10.29 | ₩357,832 | ₩367,975 | ₩357,725 | ₩366,946 | +2.55% | 4358만 |
|---|
| 2025.10.28 | ₩360,425 | ₩361,814 | ₩356,161 | ₩357,458 | -0.82% | 2973.9만 |
|---|
| 2025.10.27 | ₩353,916 | ₩361,026 | ₩353,194 | ₩359,863 | +1.68% | 3523.5만 |
|---|
| 2025.10.24 | ₩342,904 | ₩349,720 | ₩341,220 | ₩347,368 | +1.30% | 2865.5만 |
|---|
| 2025.10.23 | ₩338,093 | ₩340,846 | ₩336,582 | ₩338,226 | +0.04% | 1990.1만 |
|---|
| 2025.10.22 | ₩339,950 | ₩342,610 | ₩333,161 | ₩336,369 | -1.05% | 3502.9만 |
|---|
| 2025.10.21 | ₩340,445 | ₩340,632 | ₩326,292 | ₩334,725 | -1.68% | 4731.2만 |
|---|
| 2025.10.20 | ₩340,378 | ₩343,906 | ₩339,763 | ₩342,864 | +0.73% | 2235만 |
|---|
| 2025.10.17 | ₩335,126 | ₩339,750 | ₩331,183 | ₩338,520 | +1.01% | 2967.2만 |
|---|
| 2025.10.16 | ₩336,476 | ₩343,412 | ₩334,244 | ₩336,061 | -0.12% | 2799.7만 |
|---|
| 2025.10.15 | ₩330,435 | ₩336,930 | ₩328,751 | ₩335,487 | +1.53% | 2700.8만 |
|---|
| 2025.10.14 | ₩322,389 | ₩330,261 | ₩321,427 | ₩328,029 | +1.75% | 2211.2만 |
|---|
| 2025.10.13 | ₩321,026 | ₩326,760 | ₩320,358 | ₩326,292 | +1.64% | 2499.5만 |
|---|
| 2025.10.10 | ₩322,657 | ₩326,212 | ₩315,186 | ₩316,162 | -2.01% | 3318만 |
|---|
| 2025.10.09 | ₩326,719 | ₩327,107 | ₩319,610 | ₩322,790 | -1.20% | 2789.2만 |
|---|
| 2025.10.08 | ₩327,374 | ₩328,778 | ₩325,851 | ₩326,920 | -0.14% | 2130.7만 |
|---|
| 2025.10.07 | ₩331,798 | ₩334,698 | ₩328,123 | ₩328,443 | -1.01% | 2318.1만 |
|---|
| 2025.10.06 | ₩327,134 | ₩335,874 | ₩326,866 | ₩334,685 | +2.31% | 2889.5만 |
|---|
| 2025.10.03 | ₩326,746 | ₩329,165 | ₩322,964 | ₩327,896 | +0.35% | 3025만 |
|---|
| 2025.10.02 | ₩327,628 | ₩329,847 | ₩323,819 | ₩328,350 | +0.22% | 2548.3만 |
|---|
| 2025.10.01 | ₩321,748 | ₩329,165 | ₩318,888 | ₩327,294 | +1.72% | 3165.8만 |
|---|
| 2025.09.30 | ₩324,501 | ₩325,142 | ₩319,743 | ₩324,889 | +0.12% | 3472.4만 |
|---|
| 2025.09.29 | ₩331,237 | ₩335,647 | ₩324,448 | ₩326,158 | -1.53% | 3250.6만 |
|---|
| 2025.09.26 | ₩330,194 | ₩333,335 | ₩328,724 | ₩329,486 | -0.21% | 1850.3만 |
|---|
| 2025.09.25 | ₩326,626 | ₩329,419 | ₩321,735 | ₩328,484 | +0.57% | 3102만 |
|---|
| 2025.09.24 | ₩336,328 | ₩337,251 | ₩329,352 | ₩330,288 | -1.80% | 2820.1만 |
|---|
| 2025.09.23 | ₩338,173 | ₩339,937 | ₩334,751 | ₩336,328 | -0.55% | 2662.8만 |
|---|
| 2025.09.22 | ₩340,030 | ₩341,835 | ₩334,511 | ₩337,491 | -0.75% | 3229.1만 |
|---|
| 2025.09.19 | ₩338,453 | ₩342,129 | ₩336,529 | ₩340,418 | +0.58% | 5557.1만 |
|---|
| 2025.09.18 | ₩336,355 | ₩339,442 | ₩333,843 | ₩336,823 | +0.14% | 3124만 |
|---|
| 2025.09.17 | ₩335,740 | ₩336,248 | ₩329,138 | ₩333,482 | -0.67% | 3410.8만 |
|---|
| 2025.09.16 | ₩336,890 | ₩338,173 | ₩333,402 | ₩335,660 | -0.36% | 3411만 |
|---|
| 2025.09.15 | ₩326,973 | ₩337,331 | ₩326,973 | ₩336,262 | +2.84% | 5838.4만 |
|---|
| 2025.09.12 | ₩321,240 | ₩323,525 | ₩318,073 | ₩321,815 | +0.18% | 2677.2만 |
|---|
| 2025.09.11 | ₩320,585 | ₩323,753 | ₩315,734 | ₩321,240 | +0.20% | 3059.9만 |
|---|
| 2025.09.10 | ₩319,276 | ₩322,964 | ₩317,872 | ₩319,636 | +0.11% | 3514.1만 |
|---|
| 2025.09.09 | ₩312,954 | ₩321,374 | ₩311,698 | ₩320,251 | +2.33% | 3806.1만 |
|---|
| 2025.09.08 | ₩314,692 | ₩318,246 | ₩312,286 | ₩312,780 | -0.61% | 3247.5만 |
|---|
| 2025.09.05 | ₩310,321 | ₩315,079 | ₩309,920 | ₩314,063 | +1.21% | 4658.9만 |
|---|
| 2025.09.04 | ₩306,913 | ₩310,549 | ₩302,182 | ₩310,455 | +1.15% | 5168.4만 |
|---|
| 2025.09.03 | ₩302,316 | ₩309,132 | ₩300,418 | ₩308,263 | +1.97% | 1억 |
|---|
| 2025.09.02 | ₩278,568 | ₩282,898 | ₩275,574 | ₩282,457 | +1.40% | 4752.3만 |
|---|
| 2025.08.29 | ₩281,334 | ₩286,867 | ₩280,920 | ₩284,541 | +1.14% | 3972.8만 |
|---|
| 2025.08.28 | ₩276,977 | ₩283,619 | ₩276,509 | ₩282,844 | +2.12% | 3233.9만 |
|---|
| 2025.08.27 | ₩274,906 | ₩279,196 | ₩274,839 | ₩277,285 | +0.87% | 2302.3만 |
|---|