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 | ₩468,971 | ₩473,376 | ₩467,517 | ₩469,318 | +0.07% | 1726만 |
| 2026.10.08 | ₩471,294 | ₩476,218 | ₩462,459 | ₩464,821 | -1.37% | 2346.2만 |
| 2026.10.07 | ₩462,726 | ₩468,171 | ₩457,854 | ₩467,770 | +1.09% | 2085.5만 |
| 2026.10.06 | ₩463,593 | ₩465,889 | ₩460,003 | ₩464,007 | +0.09% | 1839.5만 |
| 2026.10.05 | ₩457,214 | ₩464,554 | ₩456,960 | ₩462,392 | +1.13% | 2559.1만 |
| 2026.10.02 | ₩455,519 | ₩461,458 | ₩455,305 | ₩458,428 | +0.64% | 2373.8만 |
| 2026.10.01 | ₩468,157 | ₩471,400 | ₩447,765 | ₩451,408 | -3.58% | 3316.7만 |
| 2026.09.30 | ₩459,296 | ₩470,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩455,078 |
| ₩459,202 |
| -0.02% |
| 3719.7만 |
| 2026.09.29 | ₩456,360 | ₩457,547 | ₩451,115 | ₩454,985 | -0.30% | 2101만 |
|---|
| 2026.09.28 | ₩454,691 | ₩458,548 | ₩453,170 | ₩457,427 | +0.60% | 1930만 |
|---|
| 2026.09.25 | ₩456,893 | ₩463,139 | ₩455,239 | ₩458,989 | +0.46% | 2185.5만 |
|---|
| 2026.09.24 | ₩448,712 | ₩457,881 | ₩448,446 | ₩456,907 | +1.83% | 2374.7만 |
|---|
| 2026.09.23 | ₩466,916 | ₩467,103 | ₩450,354 | ₩450,861 | -3.44% | 3546.4만 |
|---|
| 2026.09.22 | — | — | — | ₩468,651 | — | — |
|---|
| 2026.09.21 | ₩467,957 | ₩477,259 | ₩465,902 | ₩473,736 | +1.23% | 3039.5만 |
|---|
| 2026.09.18 | ₩476,859 | ₩479,701 | ₩465,034 | ₩466,489 | -2.17% | 4763.2만 |
|---|
| 2026.09.16 | — | — | — | ₩457,587 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩460,403 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩466,289 | — | — |
|---|
| 2026.09.02 | ₩445,830 | ₩453,757 | ₩444,175 | ₩450,857 | +1.13% | 1082.3만 |
|---|
| 2026.09.01 | ₩448,419 | ₩450,020 | ₩444,482 | ₩447,111 | -0.29% | 2328.1만 |
|---|
| 2026.08.31 | ₩458,869 | ₩459,883 | ₩449,967 | ₩452,890 | -1.30% | 3349.4만 |
|---|
| 2026.08.28 | ₩454,705 | ₩465,955 | ₩454,118 | ₩462,552 | +1.73% | 2534.7만 |
|---|
| 2026.08.27 | ₩453,317 | ₩456,013 | ₩451,782 | ₩454,625 | +0.29% | 2335.2만 |
|---|
| 2026.08.26 | ₩462,592 | ₩462,939 | ₩453,997 | ₩456,426 | -1.33% | 2042만 |
|---|
| 2026.08.25 | ₩466,623 | ₩467,317 | ₩461,231 | ₩463,046 | -0.77% | 2065만 |
|---|
| 2026.08.24 | ₩458,588 | ₩469,238 | ₩457,080 | ₩464,514 | +1.29% | 2633.8만 |
|---|
| 2026.08.21 | ₩457,200 | ₩462,032 | ₩454,291 | ₩460,190 | +0.65% | 2085만 |
|---|
| 2026.08.20 | ₩457,841 | ₩458,962 | ₩451,849 | ₩454,651 | -0.70% | 1857만 |
|---|
| 2026.08.19 | ₩457,040 | ₩462,739 | ₩454,638 | ₩460,056 | +0.66% | 1973.4만 |
|---|
| 2026.08.18 | ₩456,974 | ₩460,257 | ₩454,011 | ₩459,362 | +0.52% | 1924.9만 |
|---|
| 2026.08.17 | ₩462,125 | ₩463,433 | ₩456,333 | ₩459,096 | -0.66% | 1829.1만 |
|---|
| 2026.08.14 | ₩462,832 | ₩467,704 | ₩459,763 | ₩461,631 | -0.26% | 1780.9만 |
|---|
| 2026.08.13 | ₩461,458 | ₩464,340 | ₩458,775 | ₩462,245 | +0.17% | 1786.6만 |
|---|
| 2026.08.12 | ₩462,178 | ₩462,405 | ₩454,932 | ₩458,482 | -0.80% | 2501.2만 |
|---|
| 2026.08.11 | ₩474,964 | ₩476,191 | ₩458,281 | ₩458,829 | -3.40% | 2908.2만 |
|---|
| 2026.08.10 | ₩474,016 | ₩477,259 | ₩470,720 | ₩477,139 | +0.66% | 1899.1만 |
|---|
| 2026.08.07 | ₩476,071 | ₩478,981 | ₩472,148 | ₩472,842 | -0.68% | 1986만 |
|---|
| 2026.08.06 | ₩481,476 | ₩485,961 | ₩476,285 | ₩477,446 | -0.84% | 2523.6만 |
|---|
| 2026.08.05 | ₩511,598 | ₩513,119 | ₩476,138 | ₩483,692 | -5.45% | 4692.6만 |
|---|
| 2026.08.04 | ₩491,419 | ₩507,834 | ₩490,458 | ₩504,004 | +2.56% | 3570.6만 |
|---|
| 2026.08.03 | ₩487,722 | ₩502,723 | ₩484,920 | ₩498,479 | +2.21% | 3867만 |
|---|
| 2026.07.31 | ₩454,865 | ₩478,554 | ₩453,757 | ₩475,284 | +4.49% | 4649.8만 |
|---|
| 2026.07.30 | ₩446,017 | ₩449,100 | ₩440,865 | ₩445,296 | -0.16% | 3016.8만 |
|---|
| 2026.07.29 | ₩446,644 | ₩457,094 | ₩442,573 | ₩449,366 | +0.61% | 2750.2만 |
|---|
| 2026.07.28 | ₩437,609 | ₩448,259 | ₩432,991 | ₩445,363 | +1.77% | 2951.2만 |
|---|
| 2026.07.27 | ₩433,792 | ₩440,972 | ₩433,004 | ₩435,820 | +0.47% | 2847.2만 |
|---|
| 2026.07.24 | ₩424,957 | ₩432,644 | ₩423,489 | ₩426,719 | +0.41% | 3180.7만 |
|---|
| 2026.07.23 | ₩428,574 | ₩433,058 | ₩420,259 | ₩423,983 | -1.07% | 6942만 |
|---|
| 2026.07.22 | ₩464,647 | ₩467,023 | ₩456,066 | ₩456,546 | -1.74% | 3933.4만 |
|---|
| 2026.07.21 | ₩468,865 | ₩468,865 | ₩463,099 | ₩463,299 | -1.19% | 2337만 |
|---|
| 2026.07.20 | ₩468,277 | ₩480,022 | ₩467,797 | ₩469,759 | +0.32% | 2473.7만 |
|---|
| 2026.07.17 | ₩461,765 | ₩465,128 | ₩455,572 | ₩462,792 | +0.22% | 2995.9만 |
|---|
| 2026.07.16 | ₩497,878 | ₩500,828 | ₩470,173 | ₩473,055 | -4.99% | 4115.9만 |
|---|
| 2026.07.15 | ₩477,740 | ₩498,666 | ₩477,459 | ₩495,022 | +3.62% | 2828.5만 |
|---|
| 2026.07.14 | ₩468,705 | ₩480,662 | ₩468,558 | ₩479,795 | +2.37% | 1825.9만 |
|---|
| 2026.07.13 | ₩475,364 | ₩477,953 | ₩469,439 | ₩470,453 | -1.03% | 1590.2만 |
|---|
| 2026.07.10 | ₩477,152 | ₩477,539 | ₩470,773 | ₩476,685 | -0.10% | 1814.6만 |
|---|
| 2026.07.09 | ₩472,855 | ₩479,982 | ₩468,544 | ₩478,967 | +1.29% | 2472.9만 |
|---|
| 2026.07.08 | ₩486,801 | ₩490,912 | ₩477,806 | ₩483,011 | -0.78% | 2209.5만 |
|---|
| 2026.07.07 | ₩492,553 | ₩498,012 | ₩487,789 | ₩489,831 | -0.55% | 2404.6만 |
|---|
| 2026.07.06 | ₩482,517 | ₩491,032 | ₩476,952 | ₩489,070 | +1.36% | 2691.6만 |
|---|
| 2026.07.02 | ₩479,755 | ₩486,067 | ₩471,667 | ₩480,329 | +0.12% | 2597.5만 |
|---|
| 2026.07.01 | ₩478,273 | ₩484,413 | ₩475,684 | ₩482,064 | +0.79% | 2673.6만 |
|---|
| 2026.06.30 | ₩472,268 | ₩478,607 | ₩467,637 | ₩476,939 | +0.99% | 3523.7만 |
|---|
| 2026.06.29 | ₩456,199 | ₩472,908 | ₩454,651 | ₩471,974 | +3.46% | 3421.4만 |
|---|
| 2026.06.26 | ₩457,160 | ₩462,245 | ₩440,678 | ₩450,274 | -1.51% | 1.1억 |
|---|
| 2026.06.25 | ₩449,393 | ₩461,191 | ₩448,205 | ₩458,708 | +2.07% | 4449.1만 |
|---|
| 2026.06.24 | ₩465,822 | ₩471,747 | ₩456,333 | ₩460,817 | -1.07% | 4499.7만 |
|---|
| 2026.06.23 | ₩454,678 | ₩466,155 | ₩454,024 | ₩461,938 | +1.60% | 3400.8만 |
|---|
| 2026.06.22 | ₩477,713 | ₩479,007 | ₩456,053 | ₩466,676 | -2.31% | 5281.5만 |
|---|
| 2026.06.18 | ₩488,123 | ₩493,101 | ₩478,674 | ₩491,165 | +0.62% | 4447만 |
|---|
| 2026.06.17 | ₩492,634 | ₩496,904 | ₩483,145 | ₩485,507 | -1.45% | 2454.4만 |
|---|
| 2026.06.16 | ₩493,261 | ₩501,802 | ₩489,871 | ₩498,132 | +0.99% | 2487.6만 |
|---|
| 2026.06.15 | ₩491,032 | ₩497,785 | ₩489,190 | ₩492,927 | +0.39% | 2772.8만 |
|---|
| 2026.06.12 | ₩483,945 | ₩489,217 | ₩473,696 | ₩480,022 | -0.81% | 2470.5만 |
|---|
| 2026.06.11 | ₩475,017 | ₩478,847 | ₩462,245 | ₩477,473 | +0.52% | 3553.8만 |
|---|
| 2026.06.10 | ₩484,706 | ₩491,873 | ₩474,043 | ₩475,618 | -1.88% | 3235.7만 |
|---|
| 2026.06.09 | ₩489,911 | ₩496,571 | ₩476,845 | ₩486,134 | -0.77% | 2953.5만 |
|---|
| 2026.06.08 | ₩487,362 | ₩488,723 | ₩481,156 | ₩484,866 | -0.51% | 2794.3만 |
|---|
| 2026.06.05 | ₩488,910 | ₩496,571 | ₩485,947 | ₩491,833 | +0.60% | 3747.1만 |
|---|
| 2026.06.04 | ₩478,981 | ₩498,132 | ₩478,060 | ₩496,717 | +3.70% | 4405.6만 |
|---|
| 2026.06.03 | ₩483,158 | ₩489,057 | ₩477,886 | ₩479,101 | -0.84% | 5544.2만 |
|---|
| 2026.06.02 | ₩489,244 | ₩498,519 | ₩478,367 | ₩482,918 | -1.29% | 5041.2만 |
|---|
| 2026.06.01 | ₩502,496 | ₩505,219 | ₩498,492 | ₩502,296 | -0.04% | 2867.2만 |
|---|
| 2026.05.29 | ₩514,134 | ₩514,134 | ₩505,085 | ₩507,594 | -1.27% | 4441.6만 |
|---|
| 2026.05.28 | ₩517,817 | ₩522,982 | ₩514,027 | ₩520,660 | +0.55% | 2435.8만 |
|---|
| 2026.05.27 | ₩516,042 | ₩525,664 | ₩515,014 | ₩518,925 | +0.56% | 2308.7만 |
|---|
| 2026.05.26 | ₩513,159 | ₩519,499 | ₩510,610 | ₩518,991 | +1.14% | 2774.7만 |
|---|
| 2026.05.22 | ₩516,950 | ₩518,805 | ₩509,503 | ₩511,104 | -1.13% | 2044.2만 |
|---|
| 2026.05.21 | ₩514,748 | ₩523,823 | ₩511,171 | ₩517,363 | +0.51% | 2485.3만 |
|---|
| 2026.05.20 | ₩517,417 | ₩525,638 | ₩511,011 | ₩519,032 | +0.31% | 3174.4만 |
|---|
| 2026.05.19 | ₩529,775 | ₩530,028 | ₩515,295 | ₩517,363 | -2.34% | 3954.6만 |
|---|
| 2026.05.18 | ₩528,080 | ₩545,323 | ₩526,532 | ₩529,748 | +0.32% | 2683.7만 |
|---|
| 2026.05.15 | ₩528,921 | ₩533,218 | ₩524,730 | ₩529,535 | +0.12% | 2031만 |
|---|
| 2026.05.14 | ₩530,202 | ₩537,742 | ₩528,280 | ₩535,260 | +0.95% | 2113.7만 |
|---|
| 2026.05.13 | ₩514,614 | ₩538,770 | ₩513,813 | ₩537,329 | +4.41% | 2814.5만 |
|---|
| 2026.05.12 | ₩516,936 | ₩518,511 | ₩510,837 | ₩516,950 | +0.00% | 2601.8만 |
|---|
| 2026.05.11 | ₩525,357 | ₩530,415 | ₩518,444 | ₩518,671 | -1.27% | 3075.4만 |
|---|
| 2026.05.08 | ₩529,828 | ₩536,501 | ₩528,974 | ₩534,900 | +0.96% | 2146.2만 |
|---|
| 2026.05.07 | ₩533,725 | ₩533,965 | ₩524,063 | ₩531,149 | -0.48% | 2443.4만 |
|---|
| 2026.05.06 | ₩526,158 | ₩533,632 | ₩524,170 | ₩531,216 | +0.96% | 3130.9만 |
|---|
| 2026.05.05 | ₩515,455 | ₩524,250 | ₩512,505 | ₩518,391 | +0.57% | 2387.9만 |
|---|
| 2026.05.04 | ₩514,654 | ₩516,990 | ₩506,860 | ₩511,478 | -0.62% | 2629.9만 |
|---|
| 2026.05.01 | ₩509,316 | ₩516,162 | ₩505,873 | ₩514,734 | +1.06% | 3010.5만 |
|---|
| 2026.04.30 | ₩499,226 | ₩514,934 | ₩488,216 | ₩513,546 | +2.87% | 7204만 |
|---|
| 2026.04.29 | ₩463,860 | ₩474,830 | ₩459,376 | ₩467,023 | +0.68% | 3537.6만 |
|---|
| 2026.04.28 | ₩465,168 | ₩470,333 | ₩461,925 | ₩466,809 | +0.35% | 2782.4만 |
|---|
| 2026.04.27 | ₩461,738 | ₩471,347 | ₩457,401 | ₩467,557 | +1.26% | 2857.7만 |
|---|
| 2026.04.24 | ₩452,062 | ₩460,790 | ₩447,605 | ₩459,629 | +1.67% | 2642.6만 |
|---|
| 2026.04.23 | ₩455,332 | ₩456,373 | ₩448,659 | ₩452,276 | -0.67% | 1865만 |
|---|
| 2026.04.22 | ₩449,780 | ₩453,517 | ₩447,311 | ₩452,850 | +0.68% | 2029.3만 |
|---|
| 2026.04.21 | ₩450,674 | ₩452,876 | ₩442,213 | ₩443,468 | -1.60% | 2312.4만 |
|---|
| 2026.04.20 | ₩454,771 | ₩455,626 | ₩449,233 | ₩450,314 | -0.98% | 1878.4만 |
|---|
| 2026.04.17 | ₩450,621 | ₩456,853 | ₩448,739 | ₩455,999 | +1.19% | 2558.2만 |
|---|
| 2026.04.16 | ₩452,089 | ₩453,597 | ₩446,444 | ₩448,446 | -0.81% | 2054.2만 |
|---|
| 2026.04.15 | ₩444,268 | ₩450,394 | ₩441,613 | ₩449,914 | +1.27% | 2491.9만 |
|---|
| 2026.04.14 | ₩433,458 | ₩444,802 | ₩432,070 | ₩444,295 | +2.50% | 2772.1만 |
|---|
| 2026.04.13 | ₩423,249 | ₩429,241 | ₩421,020 | ₩428,814 | +1.31% | 1886.6만 |
|---|
| 2026.04.10 | ₩427,092 | ₩429,508 | ₩422,154 | ₩423,382 | -0.87% | 1915.3만 |
|---|
| 2026.04.09 | ₩421,607 | ₩426,452 | ₩415,134 | ₩425,050 | +0.82% | 2373.9만 |
|---|
| 2026.04.08 | ₩427,666 | ₩429,842 | ₩420,419 | ₩423,489 | -0.98% | 3354.7만 |
|---|
| 2026.04.07 | ₩404,017 | ₩407,888 | ₩397,331 | ₩407,661 | +0.90% | 2320.5만 |
|---|
| 2026.04.06 | ₩394,862 | ₩401,201 | ₩393,941 | ₩400,361 | +1.39% | 1694.6만 |
|---|
| 2026.04.02 | ₩387,949 | ₩397,812 | ₩386,294 | ₩394,729 | +1.75% | 2166.7만 |
|---|
| 2026.04.01 | ₩388,149 | ₩401,068 | ₩387,575 | ₩396,891 | +2.25% | 3768.5만 |
|---|
| 2026.03.31 | ₩371,067 | ₩384,466 | ₩369,799 | ₩383,772 | +3.42% | 4387.5만 |
|---|
| 2026.03.30 | ₩368,905 | ₩369,799 | ₩363,153 | ₩365,008 | -1.06% | 3514.1만 |
|---|
| 2026.03.27 | ₩370,052 | ₩372,842 | ₩365,608 | ₩366,129 | -1.06% | 3589.1만 |
|---|
| 2026.03.26 | ₩384,239 | ₩384,292 | ₩371,681 | ₩374,910 | -2.43% | 3908.1만 |
|---|
| 2026.03.25 | ₩391,619 | ₩395,036 | ₩386,014 | ₩388,269 | -0.86% | 2946.1만 |
|---|
| 2026.03.24 | ₩399,306 | ₩400,267 | ₩387,469 | ₩387,615 | -2.93% | 3686.4만 |
|---|
| 2026.03.23 | ₩403,190 | ₩408,355 | ₩401,615 | ₩403,123 | -0.02% | 2932.7만 |
|---|
| 2026.03.20 | ₩407,661 | ₩408,381 | ₩398,065 | ₩401,709 | -1.46% | 4436.4만 |
|---|
| 2026.03.19 | ₩405,726 | ₩411,131 | ₩403,510 | ₩409,890 | +1.03% | 2507.6만 |
|---|
| 2026.03.18 | ₩412,746 | ₩417,016 | ₩409,623 | ₩410,637 | -0.51% | 2001만 |
|---|
| 2026.03.17 | ₩408,195 | ₩415,615 | ₩407,714 | ₩414,948 | +1.65% | 2195.5만 |
|---|
| 2026.03.16 | ₩406,179 | ₩409,035 | ₩404,404 | ₩407,794 | +0.40% | 2352만 |
|---|
| 2026.03.13 | ₩409,729 | ₩410,637 | ₩400,961 | ₩403,417 | -1.54% | 2369.3만 |
|---|
| 2026.03.12 | ₩409,476 | ₩412,305 | ₩401,749 | ₩405,112 | -1.07% | 2492.8만 |
|---|
| 2026.03.11 | ₩409,382 | ₩415,615 | ₩408,275 | ₩411,985 | +0.64% | 2412.6만 |
|---|
| 2026.03.10 | ₩408,608 | ₩413,066 | ₩407,808 | ₩409,769 | +0.28% | 2324만 |
|---|
| 2026.03.09 | ₩392,847 | ₩409,449 | ₩392,473 | ₩408,862 | +4.08% | 2931.2만 |
|---|
| 2026.03.06 | ₩395,156 | ₩401,081 | ₩393,941 | ₩398,399 | +0.82% | 2557.7만 |
|---|
| 2026.03.05 | ₩404,431 | ₩404,778 | ₩397,691 | ₩401,548 | -0.71% | 3575.2만 |
|---|
| 2026.03.04 | ₩404,231 | ₩407,674 | ₩401,375 | ₩404,551 | +0.08% | 2953.6만 |
|---|
| 2026.03.03 | ₩398,492 | ₩405,632 | ₩395,983 | ₩405,152 | +1.67% | 3549.7만 |
|---|
| 2026.03.02 | ₩404,685 | ₩411,705 | ₩402,109 | ₩409,075 | +1.08% | 3479만 |
|---|
| 2026.02.27 | ₩405,899 | ₩416,883 | ₩405,445 | ₩416,069 | +2.51% | 4464.1만 |
|---|
| 2026.02.26 | ₩417,243 | ₩417,910 | ₩403,510 | ₩410,223 | -1.68% | 3643.1만 |
|---|
| 2026.02.25 | ₩416,469 | ₩418,578 | ₩412,972 | ₩417,590 | +0.27% | 2996.4만 |
|---|
| 2026.02.24 | ₩414,414 | ₩416,749 | ₩408,288 | ₩414,921 | +0.12% | 2561.6만 |
|---|
| 2026.02.23 | ₩425,798 | ₩426,425 | ₩413,546 | ₩415,708 | -2.37% | 3142.3만 |
|---|
| 2026.02.20 | ₩406,139 | ₩422,395 | ₩405,579 | ₩420,366 | +3.50% | 5321.1만 |
|---|
| 2026.02.19 | ₩402,803 | ₩407,674 | ₩400,427 | ₩404,178 | +0.34% | 2583.4만 |
|---|
| 2026.02.18 | ₩403,163 | ₩407,554 | ₩402,042 | ₩404,818 | +0.41% | 2848.2만 |
|---|
| 2026.02.17 | ₩400,427 | ₩406,300 | ₩395,369 | ₩403,070 | +0.66% | 3924.8만 |
|---|
| 2026.02.13 | ₩410,690 | ₩411,891 | ₩405,325 | ₩408,008 | -0.65% | 3850만 |
|---|
| 2026.02.12 | ₩416,509 | ₩422,048 | ₩409,983 | ₩412,385 | -0.99% | 4776.1만 |
|---|
| 2026.02.11 | ₩425,691 | ₩428,480 | ₩413,266 | ₩415,001 | -2.51% | 4540.6만 |
|---|
| 2026.02.10 | ₩428,360 | ₩429,294 | ₩419,872 | ₩425,170 | -0.74% | 3917만 |
|---|
| 2026.02.09 | ₩428,307 | ₩437,342 | ₩423,409 | ₩432,831 | +1.06% | 3964만 |
|---|
| 2026.02.06 | ₩436,648 | ₩440,919 | ₩426,959 | ₩430,882 | -1.32% | 5638.1만 |
|---|
| 2026.02.05 | ₩416,683 | ₩444,001 | ₩408,995 | ₩442,080 | +6.10% | 8820.6만 |
|---|
| 2026.02.04 | ₩457,708 | ₩458,175 | ₩438,436 | ₩444,469 | -2.89% | 7061.8만 |
|---|
| 2026.02.03 | ₩463,553 | ₩465,768 | ₩450,381 | ₩453,370 | -2.20% | 3650.7만 |
|---|
| 2026.02.02 | ₩448,712 | ₩460,203 | ₩447,925 | ₩458,682 | +2.22% | 3200.6만 |
|---|
| 2026.01.30 | ₩453,757 | ₩453,757 | ₩443,468 | ₩451,088 | -0.59% | 3102.4만 |
|---|
| 2026.01.29 | ₩454,158 | ₩456,813 | ₩435,794 | ₩451,422 | -0.60% | 3978.6만 |
|---|
| 2026.01.28 | ₩448,499 | ₩450,474 | ₩443,000 | ₩448,432 | -0.01% | 2743.4만 |
|---|
| 2026.01.27 | ₩447,578 | ₩450,968 | ₩445,056 | ₩446,484 | -0.24% | 2163.6만 |
|---|
| 2026.01.26 | ₩437,489 | ₩448,205 | ₩436,408 | ₩444,762 | +1.66% | 2604.2만 |
|---|
| 2026.01.23 | ₩443,734 | ₩445,336 | ₩437,008 | ₩437,649 | -1.37% | 2728만 |
|---|
| 2026.01.22 | ₩446,350 | ₩447,284 | ₩438,743 | ₩441,132 | -1.17% | 2625.4만 |
|---|
| 2026.01.21 | ₩428,293 | ₩443,721 | ₩426,198 | ₩438,249 | +2.32% | 3538.7만 |
|---|
| 2026.01.20 | ₩428,227 | ₩437,382 | ₩427,639 | ₩429,735 | +0.35% | 3536.1만 |
|---|
| 2026.01.16 | ₩446,297 | ₩446,617 | ₩437,342 | ₩440,411 | -1.32% | 4034.2만 |
|---|
| 2026.01.15 | ₩450,621 | ₩450,674 | ₩441,399 | ₩444,122 | -1.44% | 2844.2만 |
|---|
| 2026.01.14 | ₩447,164 | ₩449,113 | ₩441,052 | ₩448,205 | +0.23% | 2852.6만 |
|---|
| 2026.01.13 | ₩447,018 | ₩454,411 | ₩445,243 | ₩448,379 | +0.30% | 3351.8만 |
|---|
| 2026.01.12 | ₩434,806 | ₩445,803 | ₩433,739 | ₩442,894 | +1.86% | 3392.4만 |
|---|
| 2026.01.09 | ₩436,528 | ₩441,519 | ₩434,806 | ₩438,503 | +0.45% | 2621.4만 |
|---|
| 2026.01.08 | ₩439,037 | ₩440,838 | ₩429,067 | ₩434,326 | -1.07% | 3189.6만 |
|---|
| 2026.01.07 | ₩419,539 | ₩435,273 | ₩419,312 | ₩429,708 | +2.42% | 3510.4만 |
|---|
| 2026.01.06 | ₩422,261 | ₩428,320 | ₩416,095 | ₩419,512 | -0.65% | 3121.2만 |
|---|
| 2026.01.05 | ₩423,943 | ₩425,758 | ₩419,899 | ₩422,448 | -0.35% | 3019.6만 |
|---|
| 2026.01.02 | ₩422,928 | ₩430,402 | ₩414,160 | ₩420,593 | -0.55% | 3200.9만 |
|---|
| 2025.12.31 | ₩417,523 | ₩419,832 | ₩415,642 | ₩417,724 | +0.05% | 1637.8만 |
|---|
| 2025.12.30 | ₩417,056 | ₩422,995 | ₩417,003 | ₩418,858 | +0.43% | 1738.1만 |
|---|
| 2025.12.29 | ₩415,548 | ₩419,085 | ₩414,547 | ₩418,471 | +0.70% | 1962.2만 |
|---|
| 2025.12.26 | ₩419,699 | ₩420,513 | ₩416,763 | ₩418,404 | -0.31% | 1089.9만 |
|---|
| 2025.12.24 | ₩420,086 | ₩420,499 | ₩416,282 | ₩419,178 | -0.22% | 1009.7만 |
|---|
| 2025.12.23 | ₩413,226 | ₩420,313 | ₩412,812 | ₩419,525 | +1.52% | 2547.9만 |
|---|
| 2025.12.22 | ₩413,560 | ₩413,893 | ₩407,447 | ₩413,426 | -0.03% | 2643만 |
|---|
| 2025.12.19 | ₩402,683 | ₩410,050 | ₩401,669 | ₩409,930 | +1.80% | 5994.3만 |
|---|
| 2025.12.18 | ₩402,669 | ₩405,659 | ₩399,346 | ₩403,657 | +0.25% | 3351.8만 |
|---|
| 2025.12.17 | ₩411,064 | ₩411,171 | ₩395,196 | ₩395,997 | -3.67% | 4393만 |
|---|
| 2025.12.16 | ₩406,980 | ₩414,747 | ₩403,831 | ₩409,142 | +0.53% | 3058.5만 |
|---|
| 2025.12.15 | ₩415,481 | ₩415,615 | ₩406,887 | ₩411,344 | -1.00% | 2915.2만 |
|---|
| 2025.12.12 | ₩418,658 | ₩420,219 | ₩407,794 | ₩412,772 | -1.41% | 3594만 |
|---|
| 2025.12.11 | ₩427,172 | ₩428,560 | ₩411,851 | ₩416,963 | -2.39% | 4235.4만 |
|---|
| 2025.12.10 | ₩421,500 | ₩428,814 | ₩419,966 | ₩427,346 | +1.39% | 3342.9만 |
|---|
| 2025.12.09 | ₩416,883 | ₩424,383 | ₩416,255 | ₩423,169 | +1.51% | 3019.4만 |
|---|
| 2025.12.08 | ₩427,132 | ₩427,653 | ₩415,348 | ₩418,684 | -1.98% | 3390.9만 |
|---|
| 2025.12.05 | ₩426,385 | ₩431,283 | ₩425,958 | ₩428,761 | +0.56% | 2885.2만 |
|---|
| 2025.12.04 | ₩430,042 | ₩430,215 | ₩419,992 | ₩423,889 | -1.43% | 3124.1만 |
|---|
| 2025.12.03 | ₩421,580 | ₩429,174 | ₩419,192 | ₩426,572 | +1.18% | 4183.8만 |
|---|
| 2025.12.02 | ₩422,715 | ₩424,904 | ₩418,938 | ₩421,474 | -0.29% | 3585.5만 |
|---|
| 2025.12.01 | ₩423,996 | ₩426,865 | ₩418,911 | ₩420,246 | -0.88% | 4118.3만 |
|---|
| 2025.11.28 | ₩431,563 | ₩436,207 | ₩422,782 | ₩427,306 | -0.99% | 2601.9만 |
|---|
| 2025.11.26 | ₩427,973 | ₩433,071 | ₩422,782 | ₩426,999 | -0.23% | 5137.3만 |
|---|
| 2025.11.25 | ₩435,353 | ₩438,850 | ₩423,929 | ₩431,657 | -0.85% | 8863.2만 |
|---|
| 2025.11.24 | ₩415,228 | ₩426,372 | ₩413,186 | ₩425,170 | +2.39% | 8516.5만 |
|---|
| 2025.11.21 | ₩395,596 | ₩405,606 | ₩392,166 | ₩399,920 | +1.09% | 7413.8만 |
|---|
| 2025.11.20 | ₩406,433 | ₩408,942 | ₩385,253 | ₩386,294 | -4.96% | 6202.5만 |
|---|
| 2025.11.19 | ₩383,238 | ₩405,459 | ₩382,531 | ₩390,778 | +1.97% | 6819.9만 |
|---|
| 2025.11.18 | ₩384,252 | ₩385,427 | ₩371,280 | ₩379,394 | -1.26% | 4915.9만 |
|---|
| 2025.11.17 | ₩381,396 | ₩392,300 | ₩378,447 | ₩380,382 | -0.27% | 5267만 |
|---|
| 2025.11.14 | ₩362,218 | ₩371,761 | ₩361,271 | ₩368,891 | +1.84% | 3164.7만 |
|---|
| 2025.11.13 | ₩376,805 | ₩377,473 | ₩369,999 | ₩371,774 | -1.34% | 2949.4만 |
|---|
| 2025.11.12 | ₩389,270 | ₩389,711 | ₩378,607 | ₩382,637 | -1.70% | 2483만 |
|---|
| 2025.11.11 | ₩384,025 | ₩389,591 | ₩383,452 | ₩388,776 | +1.24% | 1984.2만 |
|---|
| 2025.11.10 | ₩379,581 | ₩388,096 | ₩377,499 | ₩387,162 | +2.00% | 2955.7만 |
|---|
| 2025.11.07 | ₩377,966 | ₩378,727 | ₩367,263 | ₩372,121 | -1.55% | 3448만 |
|---|
| 2025.11.06 | ₩380,796 | ₩384,826 | ₩375,204 | ₩380,022 | -0.20% | 3717.4만 |
|---|
| 2025.11.05 | ₩372,174 | ₩382,250 | ₩370,132 | ₩379,434 | +1.95% | 3101만 |
|---|
| 2025.11.04 | ₩369,345 | ₩375,377 | ₩368,691 | ₩370,399 | +0.29% | 3007.8만 |
|---|
| 2025.11.03 | ₩376,592 | ₩381,063 | ₩373,415 | ₩378,647 | +0.55% | 2978.6만 |
|---|
| 2025.10.31 | ₩377,966 | ₩381,690 | ₩369,719 | ₩375,271 | -0.71% | 3926.8만 |
|---|
| 2025.10.30 | ₩389,150 | ₩389,150 | ₩373,762 | ₩375,658 | -3.47% | 7487.6만 |
|---|
| 2025.10.29 | ₩357,334 | ₩367,463 | ₩357,227 | ₩366,436 | +2.55% | 4358만 |
|---|
| 2025.10.28 | ₩359,923 | ₩361,311 | ₩355,666 | ₩356,960 | -0.82% | 2973.9만 |
|---|
| 2025.10.27 | ₩353,423 | ₩360,523 | ₩352,703 | ₩359,362 | +1.68% | 3523.5만 |
|---|
| 2025.10.24 | ₩342,427 | ₩349,233 | ₩340,745 | ₩346,884 | +1.30% | 2865.5만 |
|---|
| 2025.10.23 | ₩337,622 | ₩340,371 | ₩336,114 | ₩337,756 | +0.04% | 1990.1만 |
|---|
| 2025.10.22 | ₩339,477 | ₩342,133 | ₩332,697 | ₩335,900 | -1.05% | 3502.9만 |
|---|
| 2025.10.21 | ₩339,971 | ₩340,158 | ₩325,838 | ₩334,259 | -1.68% | 4731.2만 |
|---|
| 2025.10.20 | ₩339,904 | ₩343,427 | ₩339,290 | ₩342,386 | +0.73% | 2235만 |
|---|
| 2025.10.17 | ₩334,659 | ₩339,277 | ₩330,722 | ₩338,049 | +1.01% | 2967.2만 |
|---|
| 2025.10.16 | ₩336,007 | ₩342,934 | ₩333,778 | ₩335,593 | -0.12% | 2799.7만 |
|---|
| 2025.10.15 | ₩329,975 | ₩336,461 | ₩328,293 | ₩335,020 | +1.53% | 2700.8만 |
|---|
| 2025.10.14 | ₩321,941 | ₩329,801 | ₩320,980 | ₩327,573 | +1.75% | 2211.2만 |
|---|
| 2025.10.13 | ₩320,579 | ₩326,305 | ₩319,912 | ₩325,838 | +1.64% | 2499.5만 |
|---|
| 2025.10.10 | ₩322,208 | ₩325,758 | ₩314,747 | ₩315,722 | -2.01% | 3318만 |
|---|
| 2025.10.09 | ₩326,265 | ₩326,652 | ₩319,165 | ₩322,341 | -1.20% | 2789.2만 |
|---|
| 2025.10.08 | ₩326,919 | ₩328,320 | ₩325,397 | ₩326,465 | -0.14% | 2130.7만 |
|---|
| 2025.10.07 | ₩331,336 | ₩334,232 | ₩327,666 | ₩327,986 | -1.01% | 2318.1만 |
|---|
| 2025.10.06 | ₩326,678 | ₩335,407 | ₩326,412 | ₩334,219 | +2.31% | 2889.5만 |
|---|
| 2025.10.03 | ₩326,291 | ₩328,707 | ₩322,515 | ₩327,439 | +0.35% | 3025만 |
|---|
| 2025.10.02 | ₩327,172 | ₩329,388 | ₩323,369 | ₩327,893 | +0.22% | 2548.3만 |
|---|
| 2025.10.01 | ₩321,300 | ₩328,707 | ₩318,444 | ₩326,839 | +1.72% | 3165.8만 |
|---|
| 2025.09.30 | ₩324,049 | ₩324,690 | ₩319,298 | ₩324,436 | +0.12% | 3472.4만 |
|---|
| 2025.09.29 | ₩330,776 | ₩335,180 | ₩323,996 | ₩325,704 | -1.53% | 3250.6만 |
|---|
| 2025.09.26 | ₩329,735 | ₩332,871 | ₩328,267 | ₩329,027 | -0.21% | 1850.3만 |
|---|
| 2025.09.25 | ₩326,171 | ₩328,961 | ₩321,287 | ₩328,026 | +0.57% | 3102만 |
|---|
| 2025.09.24 | ₩335,860 | ₩336,781 | ₩328,894 | ₩329,828 | -1.80% | 2820.1만 |
|---|
| 2025.09.23 | ₩337,702 | ₩339,464 | ₩334,286 | ₩335,860 | -0.55% | 2662.8만 |
|---|
| 2025.09.22 | ₩339,557 | ₩341,359 | ₩334,045 | ₩337,021 | -0.75% | 3229.1만 |
|---|
| 2025.09.19 | ₩337,982 | ₩341,652 | ₩336,061 | ₩339,944 | +0.58% | 5557.1만 |
|---|
| 2025.09.18 | ₩335,887 | ₩338,970 | ₩333,378 | ₩336,354 | +0.14% | 3124만 |
|---|
| 2025.09.17 | ₩335,273 | ₩335,780 | ₩328,680 | ₩333,018 | -0.67% | 3410.8만 |
|---|
| 2025.09.16 | ₩336,421 | ₩337,702 | ₩332,938 | ₩335,193 | -0.36% | 3411만 |
|---|
| 2025.09.15 | ₩326,518 | ₩336,861 | ₩326,518 | ₩335,794 | +2.84% | 5838.4만 |
|---|
| 2025.09.12 | ₩320,793 | ₩323,075 | ₩317,630 | ₩321,367 | +0.18% | 2677.2만 |
|---|
| 2025.09.11 | ₩320,139 | ₩323,302 | ₩315,295 | ₩320,793 | +0.20% | 3059.9만 |
|---|
| 2025.09.10 | ₩318,831 | ₩322,515 | ₩317,430 | ₩319,191 | +0.11% | 3514.1만 |
|---|
| 2025.09.09 | ₩312,519 | ₩320,926 | ₩311,264 | ₩319,805 | +2.33% | 3806.1만 |
|---|
| 2025.09.08 | ₩314,254 | ₩317,804 | ₩311,851 | ₩312,345 | -0.61% | 3247.5만 |
|---|
| 2025.09.05 | ₩309,889 | ₩314,641 | ₩309,489 | ₩313,626 | +1.21% | 4658.9만 |
|---|
| 2025.09.04 | ₩306,486 | ₩310,116 | ₩301,762 | ₩310,023 | +1.15% | 5168.4만 |
|---|
| 2025.09.03 | ₩301,895 | ₩308,702 | ₩300,000 | ₩307,834 | +1.97% | 1억 |
|---|
| 2025.09.02 | ₩278,180 | ₩282,504 | ₩275,190 | ₩282,063 | +1.40% | 4752.3만 |
|---|
| 2025.08.29 | ₩280,942 | ₩286,468 | ₩280,529 | ₩284,145 | +1.14% | 3972.8만 |
|---|
| 2025.08.28 | ₩276,592 | ₩283,225 | ₩276,125 | ₩282,451 | +2.12% | 3233.9만 |
|---|
| 2025.08.27 | ₩274,523 | ₩278,807 | ₩274,456 | ₩276,899 | +0.87% | 2302.3만 |
|---|