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 | ₩469,354 | ₩473,762 | ₩467,899 | ₩469,702 | +0.07% | 1726만 |
| 2026.10.08 | ₩471,679 | ₩476,607 | ₩462,836 | ₩465,201 | -1.37% | 2346.2만 |
| 2026.10.07 | ₩463,104 | ₩468,553 | ₩458,228 | ₩468,152 | +1.09% | 2085.5만 |
| 2026.10.06 | ₩463,972 | ₩466,269 | ₩460,379 | ₩464,386 | +0.09% | 1839.5만 |
| 2026.10.05 | ₩457,587 | ₩464,933 | ₩457,333 | ₩462,770 | +1.13% | 2559.1만 |
| 2026.10.02 | ₩455,891 | ₩461,835 | ₩455,677 | ₩458,803 | +0.64% | 2373.8만 |
| 2026.10.01 | ₩468,540 | ₩471,785 | ₩448,131 | ₩451,777 | -3.58% | 3316.7만 |
| 2026.09.30 | ₩459,671 | ₩470,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩455,450 |
| ₩459,577 |
| -0.02% |
| 3719.7만 |
| 2026.09.29 | ₩456,732 | ₩457,921 | ₩451,483 | ₩455,357 | -0.30% | 2101만 |
|---|
| 2026.09.28 | ₩455,063 | ₩458,923 | ₩453,540 | ₩457,801 | +0.60% | 1930만 |
|---|
| 2026.09.25 | ₩457,267 | ₩463,518 | ₩455,610 | ₩459,364 | +0.46% | 2185.5만 |
|---|
| 2026.09.24 | ₩449,079 | ₩458,255 | ₩448,812 | ₩457,280 | +1.83% | 2374.7만 |
|---|
| 2026.09.23 | ₩467,297 | ₩467,485 | ₩450,722 | ₩451,229 | -3.44% | 3546.4만 |
|---|
| 2026.09.22 | — | — | — | ₩469,034 | — | — |
|---|
| 2026.09.21 | ₩468,339 | ₩477,649 | ₩466,282 | ₩474,123 | +1.23% | 3039.5만 |
|---|
| 2026.09.18 | ₩477,248 | ₩480,093 | ₩465,414 | ₩466,870 | -2.17% | 4763.2만 |
|---|
| 2026.09.16 | — | — | — | ₩457,961 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩460,779 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩466,670 | — | — |
|---|
| 2026.09.02 | ₩446,194 | ₩454,128 | ₩444,538 | ₩451,225 | +1.13% | 1082.3만 |
|---|
| 2026.09.01 | ₩448,785 | ₩450,388 | ₩444,845 | ₩447,476 | -0.29% | 2328.1만 |
|---|
| 2026.08.31 | ₩459,243 | ₩460,259 | ₩450,335 | ₩453,260 | -1.30% | 3349.4만 |
|---|
| 2026.08.28 | ₩455,076 | ₩466,336 | ₩454,488 | ₩462,930 | +1.73% | 2534.7만 |
|---|
| 2026.08.27 | ₩453,687 | ₩456,385 | ₩452,151 | ₩454,996 | +0.29% | 2335.2만 |
|---|
| 2026.08.26 | ₩462,970 | ₩463,317 | ₩454,368 | ₩456,799 | -1.33% | 2042만 |
|---|
| 2026.08.25 | ₩467,004 | ₩467,698 | ₩461,608 | ₩463,424 | -0.77% | 2065만 |
|---|
| 2026.08.24 | ₩458,963 | ₩469,622 | ₩457,454 | ₩464,893 | +1.29% | 2633.8만 |
|---|
| 2026.08.21 | ₩457,574 | ₩462,409 | ₩454,662 | ₩460,566 | +0.65% | 2085만 |
|---|
| 2026.08.20 | ₩458,215 | ₩459,337 | ₩452,218 | ₩455,023 | -0.70% | 1857만 |
|---|
| 2026.08.19 | ₩457,414 | ₩463,117 | ₩455,009 | ₩460,432 | +0.66% | 1973.4만 |
|---|
| 2026.08.18 | ₩457,347 | ₩460,633 | ₩454,382 | ₩459,738 | +0.52% | 1924.9만 |
|---|
| 2026.08.17 | ₩462,502 | ₩463,811 | ₩456,706 | ₩459,470 | -0.66% | 1829.1만 |
|---|
| 2026.08.14 | ₩463,210 | ₩468,086 | ₩460,138 | ₩462,008 | -0.26% | 1780.9만 |
|---|
| 2026.08.13 | ₩461,835 | ₩464,720 | ₩459,150 | ₩462,623 | +0.17% | 1786.6만 |
|---|
| 2026.08.12 | ₩462,556 | ₩462,783 | ₩455,303 | ₩458,856 | -0.80% | 2501.2만 |
|---|
| 2026.08.11 | ₩475,352 | ₩476,580 | ₩458,656 | ₩459,203 | -3.40% | 2908.2만 |
|---|
| 2026.08.10 | ₩474,403 | ₩477,649 | ₩471,104 | ₩477,529 | +0.66% | 1899.1만 |
|---|
| 2026.08.07 | ₩476,460 | ₩479,372 | ₩472,533 | ₩473,228 | -0.68% | 1986만 |
|---|
| 2026.08.06 | ₩481,870 | ₩486,358 | ₩476,674 | ₩477,836 | -0.84% | 2523.6만 |
|---|
| 2026.08.05 | ₩512,016 | ₩513,538 | ₩476,527 | ₩484,087 | -5.45% | 4692.6만 |
|---|
| 2026.08.04 | ₩491,820 | ₩508,249 | ₩490,859 | ₩504,416 | +2.56% | 3570.6만 |
|---|
| 2026.08.03 | ₩488,121 | ₩503,134 | ₩485,316 | ₩498,886 | +2.21% | 3867만 |
|---|
| 2026.07.31 | ₩455,236 | ₩478,945 | ₩454,128 | ₩475,672 | +4.49% | 4649.8만 |
|---|
| 2026.07.30 | ₩446,381 | ₩449,466 | ₩441,225 | ₩445,660 | -0.16% | 3016.8만 |
|---|
| 2026.07.29 | ₩447,009 | ₩457,467 | ₩442,935 | ₩449,733 | +0.61% | 2750.2만 |
|---|
| 2026.07.28 | ₩437,966 | ₩448,625 | ₩433,345 | ₩445,726 | +1.77% | 2951.2만 |
|---|
| 2026.07.27 | ₩434,146 | ₩441,332 | ₩433,358 | ₩436,176 | +0.47% | 2847.2만 |
|---|
| 2026.07.24 | ₩425,304 | ₩432,997 | ₩423,835 | ₩427,067 | +0.41% | 3180.7만 |
|---|
| 2026.07.23 | ₩428,924 | ₩433,412 | ₩420,602 | ₩424,329 | -1.07% | 6942만 |
|---|
| 2026.07.22 | ₩465,027 | ₩467,404 | ₩456,439 | ₩456,919 | -1.74% | 3933.4만 |
|---|
| 2026.07.21 | ₩469,248 | ₩469,248 | ₩463,477 | ₩463,678 | -1.19% | 2337만 |
|---|
| 2026.07.20 | ₩468,660 | ₩480,414 | ₩468,179 | ₩470,142 | +0.32% | 2473.7만 |
|---|
| 2026.07.17 | ₩462,142 | ₩465,508 | ₩455,944 | ₩463,170 | +0.22% | 2995.9만 |
|---|
| 2026.07.16 | ₩498,285 | ₩501,237 | ₩470,557 | ₩473,442 | -4.99% | 4115.9만 |
|---|
| 2026.07.15 | ₩478,130 | ₩499,073 | ₩477,849 | ₩495,427 | +3.62% | 2828.5만 |
|---|
| 2026.07.14 | ₩469,087 | ₩481,055 | ₩468,940 | ₩480,187 | +2.37% | 1825.9만 |
|---|
| 2026.07.13 | ₩475,752 | ₩478,344 | ₩469,822 | ₩470,837 | -1.03% | 1590.2만 |
|---|
| 2026.07.10 | ₩477,542 | ₩477,929 | ₩471,158 | ₩477,075 | -0.10% | 1814.6만 |
|---|
| 2026.07.09 | ₩473,241 | ₩480,374 | ₩468,927 | ₩479,359 | +1.29% | 2472.9만 |
|---|
| 2026.07.08 | ₩487,199 | ₩491,313 | ₩478,197 | ₩483,406 | -0.78% | 2209.5만 |
|---|
| 2026.07.07 | ₩492,956 | ₩498,419 | ₩488,187 | ₩490,231 | -0.55% | 2404.6만 |
|---|
| 2026.07.06 | ₩482,911 | ₩491,433 | ₩477,342 | ₩489,470 | +1.36% | 2691.6만 |
|---|
| 2026.07.02 | ₩480,147 | ₩486,464 | ₩472,053 | ₩480,721 | +0.12% | 2597.5만 |
|---|
| 2026.07.01 | ₩478,664 | ₩484,808 | ₩476,073 | ₩482,457 | +0.79% | 2673.6만 |
|---|
| 2026.06.30 | ₩472,654 | ₩478,998 | ₩468,019 | ₩477,328 | +0.99% | 3523.7만 |
|---|
| 2026.06.29 | ₩456,572 | ₩473,295 | ₩455,023 | ₩472,360 | +3.46% | 3421.4만 |
|---|
| 2026.06.26 | ₩457,534 | ₩462,623 | ₩441,038 | ₩450,642 | -1.51% | 1.1억 |
|---|
| 2026.06.25 | ₩449,760 | ₩461,567 | ₩448,571 | ₩459,083 | +2.07% | 4449.1만 |
|---|
| 2026.06.24 | ₩466,202 | ₩472,133 | ₩456,706 | ₩461,194 | -1.07% | 4499.7만 |
|---|
| 2026.06.23 | ₩455,049 | ₩466,536 | ₩454,395 | ₩462,315 | +1.60% | 3400.8만 |
|---|
| 2026.06.22 | ₩478,103 | ₩479,399 | ₩456,425 | ₩467,057 | -2.31% | 5281.5만 |
|---|
| 2026.06.18 | ₩488,521 | ₩493,503 | ₩479,065 | ₩491,567 | +0.62% | 4447만 |
|---|
| 2026.06.17 | ₩493,036 | ₩497,310 | ₩483,539 | ₩485,903 | -1.45% | 2454.4만 |
|---|
| 2026.06.16 | ₩493,664 | ₩502,212 | ₩490,271 | ₩498,539 | +0.99% | 2487.6만 |
|---|
| 2026.06.15 | ₩491,433 | ₩498,192 | ₩489,590 | ₩493,330 | +0.39% | 2772.8만 |
|---|
| 2026.06.12 | ₩484,341 | ₩489,617 | ₩474,083 | ₩480,414 | -0.81% | 2470.5만 |
|---|
| 2026.06.11 | ₩475,405 | ₩479,238 | ₩462,623 | ₩477,863 | +0.52% | 3553.8만 |
|---|
| 2026.06.10 | ₩485,102 | ₩492,275 | ₩474,430 | ₩476,006 | -1.88% | 3235.7만 |
|---|
| 2026.06.09 | ₩490,311 | ₩496,976 | ₩477,235 | ₩486,531 | -0.77% | 2953.5만 |
|---|
| 2026.06.08 | ₩487,760 | ₩489,122 | ₩481,549 | ₩485,262 | -0.51% | 2794.3만 |
|---|
| 2026.06.05 | ₩489,309 | ₩496,976 | ₩486,344 | ₩492,234 | +0.60% | 3747.1만 |
|---|
| 2026.06.04 | ₩479,372 | ₩498,539 | ₩478,450 | ₩497,123 | +3.70% | 4405.6만 |
|---|
| 2026.06.03 | ₩483,553 | ₩489,456 | ₩478,277 | ₩479,492 | -0.84% | 5544.2만 |
|---|
| 2026.06.02 | ₩489,643 | ₩498,926 | ₩478,758 | ₩483,312 | -1.29% | 5041.2만 |
|---|
| 2026.06.01 | ₩502,906 | ₩505,631 | ₩498,899 | ₩502,706 | -0.04% | 2867.2만 |
|---|
| 2026.05.29 | ₩514,553 | ₩514,553 | ₩505,498 | ₩508,009 | -1.27% | 4441.6만 |
|---|
| 2026.05.28 | ₩518,240 | ₩523,409 | ₩514,447 | ₩521,085 | +0.55% | 2435.8만 |
|---|
| 2026.05.27 | ₩516,464 | ₩526,094 | ₩515,435 | ₩519,349 | +0.56% | 2308.7만 |
|---|
| 2026.05.26 | ₩513,578 | ₩519,923 | ₩511,027 | ₩519,415 | +1.14% | 2774.7만 |
|---|
| 2026.05.22 | ₩517,372 | ₩519,228 | ₩509,919 | ₩511,522 | -1.13% | 2044.2만 |
|---|
| 2026.05.21 | ₩515,168 | ₩524,250 | ₩511,588 | ₩517,786 | +0.51% | 2485.3만 |
|---|
| 2026.05.20 | ₩517,839 | ₩526,067 | ₩511,428 | ₩519,455 | +0.31% | 3174.4만 |
|---|
| 2026.05.19 | ₩530,208 | ₩530,461 | ₩515,716 | ₩517,786 | -2.34% | 3954.6만 |
|---|
| 2026.05.18 | ₩528,511 | ₩545,768 | ₩526,962 | ₩530,181 | +0.32% | 2683.7만 |
|---|
| 2026.05.15 | ₩529,353 | ₩533,654 | ₩525,159 | ₩529,967 | +0.12% | 2031만 |
|---|
| 2026.05.14 | ₩530,635 | ₩538,182 | ₩528,712 | ₩535,697 | +0.95% | 2113.7만 |
|---|
| 2026.05.13 | ₩515,034 | ₩539,210 | ₩514,233 | ₩537,767 | +4.41% | 2814.5만 |
|---|
| 2026.05.12 | ₩517,358 | ₩518,934 | ₩511,254 | ₩517,372 | +0.00% | 2601.8만 |
|---|
| 2026.05.11 | ₩525,786 | ₩530,849 | ₩518,868 | ₩519,095 | -1.27% | 3075.4만 |
|---|
| 2026.05.08 | ₩530,261 | ₩536,939 | ₩529,406 | ₩535,337 | +0.96% | 2146.2만 |
|---|
| 2026.05.07 | ₩534,161 | ₩534,402 | ₩524,491 | ₩531,583 | -0.48% | 2443.4만 |
|---|
| 2026.05.06 | ₩526,588 | ₩534,068 | ₩524,598 | ₩531,650 | +0.96% | 3130.9만 |
|---|
| 2026.05.05 | ₩515,876 | ₩524,678 | ₩512,924 | ₩518,814 | +0.57% | 2387.9만 |
|---|
| 2026.05.04 | ₩515,074 | ₩517,412 | ₩507,274 | ₩511,896 | -0.62% | 2629.9만 |
|---|
| 2026.05.01 | ₩509,732 | ₩516,584 | ₩506,286 | ₩515,155 | +1.06% | 3010.5만 |
|---|
| 2026.04.30 | ₩499,634 | ₩515,355 | ₩488,615 | ₩513,966 | +2.87% | 7204만 |
|---|
| 2026.04.29 | ₩464,239 | ₩475,218 | ₩459,751 | ₩467,404 | +0.68% | 3537.6만 |
|---|
| 2026.04.28 | ₩465,548 | ₩470,717 | ₩462,302 | ₩467,191 | +0.35% | 2782.4만 |
|---|
| 2026.04.27 | ₩462,115 | ₩471,732 | ₩457,774 | ₩467,939 | +1.26% | 2857.7만 |
|---|
| 2026.04.24 | ₩452,432 | ₩461,167 | ₩447,970 | ₩460,005 | +1.67% | 2642.6만 |
|---|
| 2026.04.23 | ₩455,704 | ₩456,746 | ₩449,026 | ₩452,645 | -0.67% | 1865만 |
|---|
| 2026.04.22 | ₩450,147 | ₩453,887 | ₩447,677 | ₩453,220 | +0.68% | 2029.3만 |
|---|
| 2026.04.21 | ₩451,042 | ₩453,246 | ₩442,574 | ₩443,830 | -1.60% | 2312.4만 |
|---|
| 2026.04.20 | ₩455,143 | ₩455,998 | ₩449,600 | ₩450,682 | -0.98% | 1878.4만 |
|---|
| 2026.04.17 | ₩450,989 | ₩457,227 | ₩449,106 | ₩456,372 | +1.19% | 2558.2만 |
|---|
| 2026.04.16 | ₩452,458 | ₩453,968 | ₩446,808 | ₩448,812 | -0.81% | 2054.2만 |
|---|
| 2026.04.15 | ₩444,631 | ₩450,762 | ₩441,973 | ₩450,281 | +1.27% | 2491.9만 |
|---|
| 2026.04.14 | ₩433,812 | ₩445,165 | ₩432,423 | ₩444,658 | +2.50% | 2772.1만 |
|---|
| 2026.04.13 | ₩423,594 | ₩429,592 | ₩421,364 | ₩429,164 | +1.31% | 1886.6만 |
|---|
| 2026.04.10 | ₩427,441 | ₩429,859 | ₩422,499 | ₩423,728 | -0.87% | 1915.3만 |
|---|
| 2026.04.09 | ₩421,952 | ₩426,800 | ₩415,474 | ₩425,398 | +0.82% | 2373.9만 |
|---|
| 2026.04.08 | ₩428,015 | ₩430,193 | ₩420,763 | ₩423,835 | -0.98% | 3354.7만 |
|---|
| 2026.04.07 | ₩404,347 | ₩408,221 | ₩397,656 | ₩407,994 | +0.90% | 2320.5만 |
|---|
| 2026.04.06 | ₩395,185 | ₩401,529 | ₩394,263 | ₩400,688 | +1.39% | 1694.6만 |
|---|
| 2026.04.02 | ₩388,266 | ₩398,136 | ₩386,610 | ₩395,051 | +1.75% | 2166.7만 |
|---|
| 2026.04.01 | ₩388,466 | ₩401,396 | ₩387,892 | ₩397,215 | +2.25% | 3768.5만 |
|---|
| 2026.03.31 | ₩371,370 | ₩384,780 | ₩370,101 | ₩384,085 | +3.42% | 4387.5만 |
|---|
| 2026.03.30 | ₩369,206 | ₩370,101 | ₩363,449 | ₩365,306 | -1.06% | 3514.1만 |
|---|
| 2026.03.27 | ₩370,355 | ₩373,146 | ₩365,907 | ₩366,428 | -1.06% | 3589.1만 |
|---|
| 2026.03.26 | ₩384,553 | ₩384,606 | ₩371,984 | ₩375,216 | -2.43% | 3908.1만 |
|---|
| 2026.03.25 | ₩391,939 | ₩395,358 | ₩386,329 | ₩388,586 | -0.86% | 2946.1만 |
|---|
| 2026.03.24 | ₩399,632 | ₩400,594 | ₩387,785 | ₩387,932 | -2.93% | 3686.4만 |
|---|
| 2026.03.23 | ₩403,519 | ₩408,688 | ₩401,943 | ₩403,452 | -0.02% | 2932.7만 |
|---|
| 2026.03.20 | ₩407,994 | ₩408,715 | ₩398,390 | ₩402,037 | -1.46% | 4436.4만 |
|---|
| 2026.03.19 | ₩406,057 | ₩411,466 | ₩403,840 | ₩410,224 | +1.03% | 2507.6만 |
|---|
| 2026.03.18 | ₩413,083 | ₩417,357 | ₩409,957 | ₩410,972 | -0.51% | 2001만 |
|---|
| 2026.03.17 | ₩408,528 | ₩415,954 | ₩408,047 | ₩415,287 | +1.65% | 2195.5만 |
|---|
| 2026.03.16 | ₩406,511 | ₩409,369 | ₩404,735 | ₩408,127 | +0.40% | 2352만 |
|---|
| 2026.03.13 | ₩410,064 | ₩410,972 | ₩401,289 | ₩403,746 | -1.54% | 2369.3만 |
|---|
| 2026.03.12 | ₩409,810 | ₩412,642 | ₩402,077 | ₩405,443 | -1.07% | 2492.8만 |
|---|
| 2026.03.11 | ₩409,717 | ₩415,954 | ₩408,608 | ₩412,321 | +0.64% | 2412.6만 |
|---|
| 2026.03.10 | ₩408,942 | ₩413,403 | ₩408,141 | ₩410,104 | +0.28% | 2324만 |
|---|
| 2026.03.09 | ₩393,168 | ₩409,784 | ₩392,794 | ₩409,196 | +4.08% | 2931.2만 |
|---|
| 2026.03.06 | ₩395,479 | ₩401,409 | ₩394,263 | ₩398,724 | +0.82% | 2557.7만 |
|---|
| 2026.03.05 | ₩404,761 | ₩405,109 | ₩398,016 | ₩401,876 | -0.71% | 3575.2만 |
|---|
| 2026.03.04 | ₩404,561 | ₩408,007 | ₩401,703 | ₩404,882 | +0.08% | 2953.6만 |
|---|
| 2026.03.03 | ₩398,818 | ₩405,964 | ₩396,307 | ₩405,483 | +1.67% | 3549.7만 |
|---|
| 2026.03.02 | ₩405,015 | ₩412,041 | ₩402,437 | ₩409,410 | +1.08% | 3479만 |
|---|
| 2026.02.27 | ₩406,231 | ₩417,223 | ₩405,777 | ₩416,408 | +2.51% | 4464.1만 |
|---|
| 2026.02.26 | ₩417,584 | ₩418,252 | ₩403,840 | ₩410,558 | -1.68% | 3643.1만 |
|---|
| 2026.02.25 | ₩416,809 | ₩418,920 | ₩413,310 | ₩417,931 | +0.27% | 2996.4만 |
|---|
| 2026.02.24 | ₩414,752 | ₩417,090 | ₩408,622 | ₩415,260 | +0.12% | 2561.6만 |
|---|
| 2026.02.23 | ₩426,145 | ₩426,773 | ₩413,884 | ₩416,048 | -2.37% | 3142.3만 |
|---|
| 2026.02.20 | ₩406,471 | ₩422,740 | ₩405,910 | ₩420,709 | +3.50% | 5321.1만 |
|---|
| 2026.02.19 | ₩403,132 | ₩408,007 | ₩400,754 | ₩404,508 | +0.34% | 2583.4만 |
|---|
| 2026.02.18 | ₩403,493 | ₩407,887 | ₩402,371 | ₩405,149 | +0.41% | 2848.2만 |
|---|
| 2026.02.17 | ₩400,754 | ₩406,631 | ₩395,692 | ₩403,399 | +0.66% | 3924.8만 |
|---|
| 2026.02.13 | ₩411,026 | ₩412,228 | ₩405,656 | ₩408,341 | -0.65% | 3850만 |
|---|
| 2026.02.12 | ₩416,849 | ₩422,392 | ₩410,318 | ₩412,722 | -0.99% | 4776.1만 |
|---|
| 2026.02.11 | ₩426,039 | ₩428,830 | ₩413,604 | ₩415,340 | -2.51% | 4540.6만 |
|---|
| 2026.02.10 | ₩428,710 | ₩429,645 | ₩420,215 | ₩425,518 | -0.74% | 3917만 |
|---|
| 2026.02.09 | ₩428,657 | ₩437,699 | ₩423,755 | ₩433,185 | +1.06% | 3964만 |
|---|
| 2026.02.06 | ₩437,005 | ₩441,279 | ₩427,308 | ₩431,234 | -1.32% | 5638.1만 |
|---|
| 2026.02.05 | ₩417,023 | ₩444,364 | ₩409,329 | ₩442,441 | +6.10% | 8820.6만 |
|---|
| 2026.02.04 | ₩458,081 | ₩458,549 | ₩438,794 | ₩444,832 | -2.89% | 7061.8만 |
|---|
| 2026.02.03 | ₩463,932 | ₩466,149 | ₩450,749 | ₩453,740 | -2.20% | 3650.7만 |
|---|
| 2026.02.02 | ₩449,079 | ₩460,579 | ₩448,291 | ₩459,056 | +2.22% | 3200.6만 |
|---|
| 2026.01.30 | ₩454,128 | ₩454,128 | ₩443,830 | ₩451,456 | -0.59% | 3102.4만 |
|---|
| 2026.01.29 | ₩454,528 | ₩457,186 | ₩436,150 | ₩451,790 | -0.60% | 3978.6만 |
|---|
| 2026.01.28 | ₩448,865 | ₩450,842 | ₩443,362 | ₩448,798 | -0.01% | 2743.4만 |
|---|
| 2026.01.27 | ₩447,944 | ₩451,336 | ₩445,419 | ₩446,848 | -0.24% | 2163.6만 |
|---|
| 2026.01.26 | ₩437,846 | ₩448,571 | ₩436,764 | ₩445,125 | +1.66% | 2604.2만 |
|---|
| 2026.01.23 | ₩444,097 | ₩445,700 | ₩437,365 | ₩438,006 | -1.37% | 2728만 |
|---|
| 2026.01.22 | ₩446,715 | ₩447,650 | ₩439,102 | ₩441,492 | -1.17% | 2625.4만 |
|---|
| 2026.01.21 | ₩428,643 | ₩444,084 | ₩426,546 | ₩438,607 | +2.32% | 3538.7만 |
|---|
| 2026.01.20 | ₩428,576 | ₩437,739 | ₩427,989 | ₩430,086 | +0.35% | 3536.1만 |
|---|
| 2026.01.16 | ₩446,661 | ₩446,982 | ₩437,699 | ₩440,771 | -1.32% | 4034.2만 |
|---|
| 2026.01.15 | ₩450,989 | ₩451,042 | ₩441,759 | ₩444,484 | -1.44% | 2844.2만 |
|---|
| 2026.01.14 | ₩447,530 | ₩449,480 | ₩441,412 | ₩448,571 | +0.23% | 2852.6만 |
|---|
| 2026.01.13 | ₩447,383 | ₩454,782 | ₩445,606 | ₩448,745 | +0.30% | 3351.8만 |
|---|
| 2026.01.12 | ₩435,161 | ₩446,167 | ₩434,093 | ₩443,255 | +1.86% | 3392.4만 |
|---|
| 2026.01.09 | ₩436,884 | ₩441,880 | ₩435,161 | ₩438,861 | +0.45% | 2621.4만 |
|---|
| 2026.01.08 | ₩439,395 | ₩441,199 | ₩429,418 | ₩434,680 | -1.07% | 3189.6만 |
|---|
| 2026.01.07 | ₩419,881 | ₩435,629 | ₩419,654 | ₩430,059 | +2.42% | 3510.4만 |
|---|
| 2026.01.06 | ₩422,606 | ₩428,670 | ₩416,435 | ₩419,855 | -0.65% | 3121.2만 |
|---|
| 2026.01.05 | ₩424,289 | ₩426,105 | ₩420,242 | ₩422,793 | -0.35% | 3019.6만 |
|---|
| 2026.01.02 | ₩423,274 | ₩430,754 | ₩414,498 | ₩420,936 | -0.55% | 3200.9만 |
|---|
| 2025.12.31 | ₩417,864 | ₩420,175 | ₩415,981 | ₩418,065 | +0.05% | 1637.8만 |
|---|
| 2025.12.30 | ₩417,397 | ₩423,341 | ₩417,343 | ₩419,200 | +0.43% | 1738.1만 |
|---|
| 2025.12.29 | ₩415,888 | ₩419,427 | ₩414,886 | ₩418,813 | +0.70% | 1962.2만 |
|---|
| 2025.12.26 | ₩420,042 | ₩420,856 | ₩417,103 | ₩418,746 | -0.31% | 1089.9만 |
|---|
| 2025.12.24 | ₩420,429 | ₩420,843 | ₩416,622 | ₩419,521 | -0.22% | 1009.7만 |
|---|
| 2025.12.23 | ₩413,564 | ₩420,656 | ₩413,149 | ₩419,868 | +1.52% | 2547.9만 |
|---|
| 2025.12.22 | ₩413,897 | ₩414,231 | ₩407,780 | ₩413,764 | -0.03% | 2643만 |
|---|
| 2025.12.19 | ₩403,012 | ₩410,385 | ₩401,997 | ₩410,264 | +1.80% | 5994.3만 |
|---|
| 2025.12.18 | ₩402,998 | ₩405,990 | ₩399,673 | ₩403,987 | +0.25% | 3351.8만 |
|---|
| 2025.12.17 | ₩411,400 | ₩411,507 | ₩395,519 | ₩396,320 | -3.67% | 4393만 |
|---|
| 2025.12.16 | ₩407,313 | ₩415,086 | ₩404,160 | ₩409,476 | +0.53% | 3058.5만 |
|---|
| 2025.12.15 | ₩415,821 | ₩415,954 | ₩407,219 | ₩411,680 | -1.00% | 2915.2만 |
|---|
| 2025.12.12 | ₩419,000 | ₩420,562 | ₩408,127 | ₩413,109 | -1.41% | 3594만 |
|---|
| 2025.12.11 | ₩427,521 | ₩428,910 | ₩412,188 | ₩417,303 | -2.39% | 4235.4만 |
|---|
| 2025.12.10 | ₩421,845 | ₩429,164 | ₩420,309 | ₩427,695 | +1.39% | 3342.9만 |
|---|
| 2025.12.09 | ₩417,223 | ₩424,730 | ₩416,595 | ₩423,514 | +1.51% | 3019.4만 |
|---|
| 2025.12.08 | ₩427,481 | ₩428,002 | ₩415,687 | ₩419,026 | -1.98% | 3390.9만 |
|---|
| 2025.12.05 | ₩426,733 | ₩431,635 | ₩426,306 | ₩429,111 | +0.56% | 2885.2만 |
|---|
| 2025.12.04 | ₩430,393 | ₩430,567 | ₩420,335 | ₩424,235 | -1.43% | 3124.1만 |
|---|
| 2025.12.03 | ₩421,925 | ₩429,525 | ₩419,534 | ₩426,920 | +1.18% | 4183.8만 |
|---|
| 2025.12.02 | ₩423,060 | ₩425,251 | ₩419,280 | ₩421,818 | -0.29% | 3585.5만 |
|---|
| 2025.12.01 | ₩424,342 | ₩427,214 | ₩419,253 | ₩420,589 | -0.88% | 4118.3만 |
|---|
| 2025.11.28 | ₩431,916 | ₩436,564 | ₩423,127 | ₩427,655 | -0.99% | 2601.9만 |
|---|
| 2025.11.26 | ₩428,323 | ₩433,425 | ₩423,127 | ₩427,348 | -0.23% | 5137.3만 |
|---|
| 2025.11.25 | ₩435,709 | ₩439,208 | ₩424,276 | ₩432,009 | -0.85% | 8863.2만 |
|---|
| 2025.11.24 | ₩415,567 | ₩426,720 | ₩413,523 | ₩425,518 | +2.39% | 8516.5만 |
|---|
| 2025.11.21 | ₩395,919 | ₩405,937 | ₩392,487 | ₩400,247 | +1.09% | 7413.8만 |
|---|
| 2025.11.20 | ₩406,765 | ₩409,276 | ₩385,568 | ₩386,610 | -4.96% | 6202.5만 |
|---|
| 2025.11.19 | ₩383,551 | ₩405,790 | ₩382,843 | ₩391,098 | +1.97% | 6819.9만 |
|---|
| 2025.11.18 | ₩384,566 | ₩385,741 | ₩371,583 | ₩379,704 | -1.26% | 4915.9만 |
|---|
| 2025.11.17 | ₩381,708 | ₩392,620 | ₩378,756 | ₩380,693 | -0.27% | 5267만 |
|---|
| 2025.11.14 | ₩362,514 | ₩372,064 | ₩361,566 | ₩369,193 | +1.84% | 3164.7만 |
|---|
| 2025.11.13 | ₩377,113 | ₩377,781 | ₩370,301 | ₩372,078 | -1.34% | 2949.4만 |
|---|
| 2025.11.12 | ₩389,588 | ₩390,029 | ₩378,916 | ₩382,950 | -1.70% | 2483만 |
|---|
| 2025.11.11 | ₩384,339 | ₩389,909 | ₩383,765 | ₩389,094 | +1.24% | 1984.2만 |
|---|
| 2025.11.10 | ₩379,891 | ₩388,413 | ₩377,808 | ₩387,478 | +2.00% | 2955.7만 |
|---|
| 2025.11.07 | ₩378,275 | ₩379,036 | ₩367,563 | ₩372,425 | -1.55% | 3448만 |
|---|
| 2025.11.06 | ₩381,107 | ₩385,140 | ₩375,510 | ₩380,332 | -0.20% | 3717.4만 |
|---|
| 2025.11.05 | ₩372,478 | ₩382,563 | ₩370,435 | ₩379,744 | +1.95% | 3101만 |
|---|
| 2025.11.04 | ₩369,647 | ₩375,684 | ₩368,992 | ₩370,702 | +0.29% | 3007.8만 |
|---|
| 2025.11.03 | ₩376,899 | ₩381,374 | ₩373,720 | ₩378,956 | +0.55% | 2978.6만 |
|---|
| 2025.10.31 | ₩378,275 | ₩382,002 | ₩370,021 | ₩375,577 | -0.71% | 3926.8만 |
|---|
| 2025.10.30 | ₩389,468 | ₩389,468 | ₩374,068 | ₩375,964 | -3.47% | 7487.6만 |
|---|
| 2025.10.29 | ₩357,626 | ₩367,763 | ₩357,519 | ₩366,735 | +2.55% | 4358만 |
|---|
| 2025.10.28 | ₩360,217 | ₩361,606 | ₩355,956 | ₩357,252 | -0.82% | 2973.9만 |
|---|
| 2025.10.27 | ₩353,712 | ₩360,818 | ₩352,991 | ₩359,656 | +1.68% | 3523.5만 |
|---|
| 2025.10.24 | ₩342,706 | ₩349,518 | ₩341,023 | ₩347,167 | +1.30% | 2865.5만 |
|---|
| 2025.10.23 | ₩337,898 | ₩340,649 | ₩336,388 | ₩338,031 | +0.04% | 1990.1만 |
|---|
| 2025.10.22 | ₩339,754 | ₩342,412 | ₩332,969 | ₩336,175 | -1.05% | 3502.9만 |
|---|
| 2025.10.21 | ₩340,249 | ₩340,436 | ₩326,104 | ₩334,532 | -1.68% | 4731.2만 |
|---|
| 2025.10.20 | ₩340,182 | ₩343,708 | ₩339,567 | ₩342,666 | +0.73% | 2235만 |
|---|
| 2025.10.17 | ₩334,933 | ₩339,554 | ₩330,992 | ₩338,325 | +1.01% | 2967.2만 |
|---|
| 2025.10.16 | ₩336,282 | ₩343,214 | ₩334,051 | ₩335,868 | -0.12% | 2799.7만 |
|---|
| 2025.10.15 | ₩330,244 | ₩336,736 | ₩328,561 | ₩335,293 | +1.53% | 2700.8만 |
|---|
| 2025.10.14 | ₩322,204 | ₩330,071 | ₩321,242 | ₩327,840 | +1.75% | 2211.2만 |
|---|
| 2025.10.13 | ₩320,841 | ₩326,571 | ₩320,173 | ₩326,104 | +1.64% | 2499.5만 |
|---|
| 2025.10.10 | ₩322,471 | ₩326,024 | ₩315,004 | ₩315,979 | -2.01% | 3318만 |
|---|
| 2025.10.09 | ₩326,531 | ₩326,919 | ₩319,425 | ₩322,604 | -1.20% | 2789.2만 |
|---|
| 2025.10.08 | ₩327,186 | ₩328,588 | ₩325,663 | ₩326,732 | -0.14% | 2130.7만 |
|---|
| 2025.10.07 | ₩331,607 | ₩334,505 | ₩327,934 | ₩328,254 | -1.01% | 2318.1만 |
|---|
| 2025.10.06 | ₩326,945 | ₩335,681 | ₩326,678 | ₩334,492 | +2.31% | 2889.5만 |
|---|
| 2025.10.03 | ₩326,558 | ₩328,976 | ₩322,778 | ₩327,707 | +0.35% | 3025만 |
|---|
| 2025.10.02 | ₩327,439 | ₩329,657 | ₩323,633 | ₩328,161 | +0.22% | 2548.3만 |
|---|
| 2025.10.01 | ₩321,563 | ₩328,976 | ₩318,704 | ₩327,106 | +1.72% | 3165.8만 |
|---|
| 2025.09.30 | ₩324,314 | ₩324,955 | ₩319,559 | ₩324,701 | +0.12% | 3472.4만 |
|---|
| 2025.09.29 | ₩331,046 | ₩335,454 | ₩324,261 | ₩325,970 | -1.53% | 3250.6만 |
|---|
| 2025.09.26 | ₩330,004 | ₩333,143 | ₩328,535 | ₩329,296 | -0.21% | 1850.3만 |
|---|
| 2025.09.25 | ₩326,438 | ₩329,229 | ₩321,549 | ₩328,294 | +0.57% | 3102만 |
|---|
| 2025.09.24 | ₩336,135 | ₩337,056 | ₩329,163 | ₩330,097 | -1.80% | 2820.1만 |
|---|
| 2025.09.23 | ₩337,978 | ₩339,741 | ₩334,559 | ₩336,135 | -0.55% | 2662.8만 |
|---|
| 2025.09.22 | ₩339,835 | ₩341,638 | ₩334,318 | ₩337,297 | -0.75% | 3229.1만 |
|---|
| 2025.09.19 | ₩338,258 | ₩341,932 | ₩336,335 | ₩340,222 | +0.58% | 5557.1만 |
|---|
| 2025.09.18 | ₩336,161 | ₩339,247 | ₩333,650 | ₩336,629 | +0.14% | 3124만 |
|---|
| 2025.09.17 | ₩335,547 | ₩336,055 | ₩328,949 | ₩333,290 | -0.67% | 3410.8만 |
|---|
| 2025.09.16 | ₩336,696 | ₩337,978 | ₩333,210 | ₩335,467 | -0.36% | 3411만 |
|---|
| 2025.09.15 | ₩326,785 | ₩337,136 | ₩326,785 | ₩336,068 | +2.84% | 5838.4만 |
|---|
| 2025.09.12 | ₩321,055 | ₩323,339 | ₩317,889 | ₩321,629 | +0.18% | 2677.2만 |
|---|
| 2025.09.11 | ₩320,401 | ₩323,566 | ₩315,552 | ₩321,055 | +0.20% | 3059.9만 |
|---|
| 2025.09.10 | ₩319,092 | ₩322,778 | ₩317,689 | ₩319,452 | +0.11% | 3514.1만 |
|---|
| 2025.09.09 | ₩312,774 | ₩321,189 | ₩311,518 | ₩320,067 | +2.33% | 3806.1만 |
|---|
| 2025.09.08 | ₩314,510 | ₩318,063 | ₩312,106 | ₩312,600 | -0.61% | 3247.5만 |
|---|
| 2025.09.05 | ₩310,143 | ₩314,898 | ₩309,742 | ₩313,882 | +1.21% | 4658.9만 |
|---|
| 2025.09.04 | ₩306,737 | ₩310,370 | ₩302,008 | ₩310,276 | +1.15% | 5168.4만 |
|---|
| 2025.09.03 | ₩302,142 | ₩308,954 | ₩300,245 | ₩308,086 | +1.97% | 1억 |
|---|
| 2025.09.02 | ₩278,407 | ₩282,735 | ₩275,415 | ₩282,294 | +1.40% | 4752.3만 |
|---|
| 2025.08.29 | ₩281,172 | ₩286,702 | ₩280,758 | ₩284,378 | +1.14% | 3972.8만 |
|---|
| 2025.08.28 | ₩276,818 | ₩283,456 | ₩276,350 | ₩282,681 | +2.12% | 3233.9만 |
|---|
| 2025.08.27 | ₩274,747 | ₩279,035 | ₩274,681 | ₩277,125 | +0.87% | 2302.3만 |
|---|