시장 데이터를 불러오는 중
전체 종목
메타 과거 주가
Meta Platforms, Inc. - Class A Common Stock · META · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Meta Platforms, Inc. - Class A Common Stock · META · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩974,177 | ₩976,269 | ₩960,353 | ₩963,665 | -1.08% | 1260.5만 |
| 2026.10.08 | ₩971,536 | ₩972,085 | ₩954,292 | ₩966,641 | -0.50% | 1604.1만 |
| 2026.10.07 | ₩989,973 | ₩989,973 | ₩965,649 | ₩967,205 | -2.30% | 1323.2만 |
| 2026.10.06 | ₩1,001,290 | ₩1,002,457 | ₩987,828 | ₩990,764 | -1.05% | 1256.3만 |
| 2026.10.05 | ₩975,786 | ₩1,001,250 | ₩974,995 | ₩994,814 | +1.95% | 1521.5만 |
| 2026.10.02 | ₩983,215 | ₩994,385 | ₩973,762 | ₩976,282 | -0.71% | 1296.4만 |
| 2026.10.01 | ₩976,886 | ₩986,741 | ₩967,473 | ₩973,400 | -0.36% | 1240.8만 |
| 2026.09.30 | ₩979,219 | ₩989,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩967,191 |
| ₩972,394 |
| -0.70% |
| 1929.3만 |
| 2026.09.29 | ₩972,153 | ₩992,869 | ₩958,878 | ₩990,643 | +1.90% | 2359.1만 |
|---|
| 2026.09.28 | ₩1,005,729 | ₩1,006,453 | ₩956,316 | ₩959,575 | -4.59% | 2794.3만 |
|---|
| 2026.09.25 | ₩1,030,951 | ₩1,031,916 | ₩1,001,035 | ₩1,007,901 | -2.24% | 2582.7만 |
|---|
| 2026.09.24 | ₩998,112 | ₩1,045,661 | ₩996,302 | ₩1,042,670 | +4.46% | 3480.9만 |
|---|
| 2026.09.23 | ₩1,002,457 | ₩1,024,314 | ₩991,609 | ₩997,764 | -0.47% | 3082.9만 |
|---|
| 2026.09.22 | ₩980,734 | ₩1,015,423 | ₩978,857 | ₩987,707 | +0.71% | 2812.2만 |
|---|
| 2026.09.21 | ₩912,214 | ₩1,009,698 | ₩911,276 | ₩993,942 | +8.96% | 4872.1만 |
|---|
| 2026.09.18 | ₩923,371 | ₩925,422 | ₩886,067 | ₩892,704 | -3.32% | 2759.6만 |
|---|
| 2026.09.17 | ₩915,084 | ₩916,103 | ₩894,447 | ₩914,909 | -0.02% | 1592.8만 |
|---|
| 2026.09.16 | ₩911,691 | ₩918,932 | ₩900,964 | ₩902,841 | -0.97% | 1721.8만 |
|---|
| 2026.09.15 | ₩884,055 | ₩910,297 | ₩879,899 | ₩898,725 | +1.66% | 1950.3만 |
|---|
| 2026.09.14 | ₩882,084 | ₩896,526 | ₩870,539 | ₩892,503 | +1.18% | 1933.2만 |
|---|
| 2026.09.11 | ₩876,292 | ₩890,679 | ₩866,490 | ₩868,943 | -0.84% | 1692.5만 |
|---|
| 2026.09.10 | ₩876,560 | ₩889,687 | ₩861,046 | ₩864,049 | -1.43% | 2153.2만 |
|---|
| 2026.09.09 | ₩869,761 | ₩882,124 | ₩856,245 | ₩876,533 | +0.78% | 3590.1만 |
|---|
| 2026.09.08 | ₩826,276 | ₩837,794 | ₩817,600 | ₩822,615 | -0.44% | 1891만 |
|---|
| 2026.09.04 | ₩821,100 | ₩827,952 | ₩811,607 | ₩827,027 | +0.72% | 1596.6만 |
|---|
| 2026.09.03 | ₩810,561 | ₩830,634 | ₩810,373 | ₩818,861 | +1.02% | 1973.7만 |
|---|
| 2026.09.02 | ₩776,099 | ₩805,050 | ₩773,699 | ₩794,953 | +2.43% | 1655.3만 |
|---|
| 2026.09.01 | ₩748,691 | ₩784,359 | ₩745,674 | ₩775,764 | +3.62% | 1579.7만 |
|---|
| 2026.08.31 | ₩774,544 | ₩775,952 | ₩763,160 | ₩767,451 | -0.92% | 1338.4만 |
|---|
| 2026.08.28 | ₩766,391 | ₩790,045 | ₩765,654 | ₩775,067 | +1.13% | 1604.2만 |
|---|
| 2026.08.27 | ₩773,002 | ₩788,972 | ₩761,122 | ₩765,788 | -0.93% | 1522.1만 |
|---|
| 2026.08.26 | ₩791,547 | ₩795,610 | ₩753,425 | ₩772,546 | -2.40% | 3141.6만 |
|---|
| 2026.08.25 | ₩756,107 | ₩765,386 | ₩752,781 | ₩764,380 | +1.09% | 976.9만 |
|---|
| 2026.08.24 | ₩737,763 | ₩752,808 | ₩732,534 | ₩749,590 | +1.60% | 1299.1만 |
|---|
| 2026.08.21 | ₩733,325 | ₩742,684 | ₩728,417 | ₩737,361 | +0.55% | 1384.8만 |
|---|
| 2026.08.20 | ₩733,405 | ₩737,482 | ₩723,161 | ₩731,903 | -0.20% | 1387.2만 |
|---|
| 2026.08.19 | ₩725,883 | ₩742,952 | ₩720,425 | ₩732,172 | +0.87% | 1697.2만 |
|---|
| 2026.08.18 | ₩747,525 | ₩751,789 | ₩728,390 | ₩729,007 | -2.48% | 2709.5만 |
|---|
| 2026.08.17 | ₩790,796 | ₩791,453 | ₩757,273 | ₩762,932 | -3.52% | 1722.6만 |
|---|
| 2026.08.14 | ₩800,490 | ₩807,034 | ₩790,179 | ₩790,930 | -1.19% | 875.8만 |
|---|
| 2026.08.13 | ₩778,674 | ₩798,975 | ₩776,904 | ₩797,795 | +2.46% | 1116.4만 |
|---|
| 2026.08.12 | ₩805,975 | ₩810,574 | ₩775,322 | ₩776,180 | -3.70% | 1618.7만 |
|---|
| 2026.08.11 | ₩801,858 | ₩821,207 | ₩795,690 | ₩803,360 | +0.19% | 1314.7만 |
|---|
| 2026.08.10 | ₩803,373 | ₩815,549 | ₩793,853 | ₩797,728 | -0.70% | 1496.7만 |
|---|
| 2026.08.07 | ₩785,285 | ₩802,850 | ₩785,258 | ₩793,947 | +1.10% | 1125만 |
|---|
| 2026.08.06 | ₩787,041 | ₩798,251 | ₩785,767 | ₩790,997 | +0.50% | 1181.2만 |
|---|
| 2026.08.05 | ₩805,157 | ₩805,881 | ₩777,883 | ₩789,482 | -1.95% | 1489.7만 |
|---|
| 2026.08.04 | ₩779,733 | ₩794,872 | ₩775,375 | ₩788,369 | +1.11% | 1795.9만 |
|---|
| 2026.08.03 | ₩753,908 | ₩801,215 | ₩750,046 | ₩791,453 | +4.98% | 2593.8만 |
|---|
| 2026.07.31 | ₩728,913 | ₩748,665 | ₩724,381 | ₩746,492 | +2.41% | 2426.2만 |
|---|
| 2026.07.30 | ₩705,313 | ₩723,925 | ₩703,289 | ₩722,785 | +2.48% | 4227.2만 |
|---|
| 2026.07.29 | ₩795,489 | ₩804,500 | ₩780,699 | ₩785,244 | -1.29% | 2237.1만 |
|---|
| 2026.07.28 | ₩800,276 | ₩805,881 | ₩787,108 | ₩795,703 | -0.57% | 1200.9만 |
|---|
| 2026.07.27 | ₩814,221 | ₩819,639 | ₩795,328 | ₩796,320 | -2.20% | 1119.5만 |
|---|
| 2026.07.24 | ₩811,647 | ₩817,922 | ₩797,098 | ₩798,090 | -1.67% | 1150.4만 |
|---|
| 2026.07.23 | ₩815,817 | ₩824,184 | ₩800,812 | ₩812,719 | -0.38% | 1549.5만 |
|---|
| 2026.07.22 | ₩868,501 | ₩870,244 | ₩836,722 | ₩840,972 | -3.17% | 1102만 |
|---|
| 2026.07.21 | ₩877,190 | ₩879,469 | ₩862,467 | ₩863,285 | -1.59% | 914.1만 |
|---|
| 2026.07.20 | ₩867,160 | ₩876,010 | ₩852,826 | ₩866,020 | -0.13% | 1022.5만 |
|---|
| 2026.07.17 | ₩868,501 | ₩874,535 | ₩839,403 | ₩866,235 | -0.26% | 2226.8만 |
|---|
| 2026.07.16 | ₩908,165 | ₩914,360 | ₩885,209 | ₩891,082 | -1.88% | 1581.6만 |
|---|
| 2026.07.15 | ₩889,821 | ₩919,965 | ₩880,515 | ₩913,569 | +2.67% | 1900.3만 |
|---|
| 2026.07.14 | ₩874,267 | ₩893,710 | ₩870,311 | ₩886,389 | +1.39% | 1674.8만 |
|---|
| 2026.07.13 | ₩886,844 | ₩907,280 | ₩877,217 | ₩880,609 | -0.70% | 1984.1만 |
|---|
| 2026.07.10 | ₩885,450 | ₩908,942 | ₩882,326 | ₩897,344 | +1.34% | 4060.9만 |
|---|
| 2026.07.09 | ₩783,072 | ₩849,152 | ₩773,793 | ₩846,752 | +8.13% | 2658만 |
|---|
| 2026.07.08 | ₩823,836 | ₩825,994 | ₩801,872 | ₩808,724 | -1.83% | 1360.7만 |
|---|
| 2026.07.07 | ₩814,717 | ₩838,559 | ₩809,448 | ₩825,431 | +1.32% | 1856.1만 |
|---|
| 2026.07.06 | ₩797,621 | ₩809,340 | ₩780,082 | ₩804,929 | +0.92% | 1767.4만 |
|---|
| 2026.07.02 | ₩815,133 | ₩817,949 | ₩778,285 | ₩781,611 | -4.11% | 2170.6만 |
|---|
| 2026.07.01 | ₩815,146 | ₩842,461 | ₩797,970 | ₩821,851 | +0.82% | 4553.6만 |
|---|
| 2026.06.30 | ₩752,164 | ₩758,333 | ₩739,412 | ₩755,316 | +0.42% | 1811.1만 |
|---|
| 2026.06.29 | ₩750,904 | ₩765,520 | ₩748,222 | ₩754,390 | +0.46% | 1501.1만 |
|---|
| 2026.06.26 | ₩728,565 | ₩746,680 | ₩724,622 | ₩737,830 | +1.27% | 1886.8만 |
|---|
| 2026.06.25 | ₩744,937 | ₩745,996 | ₩724,327 | ₩727,934 | -2.28% | 1696.9만 |
|---|
| 2026.06.24 | ₩753,438 | ₩763,026 | ₩744,937 | ₩747,780 | -0.75% | 1396.4만 |
|---|
| 2026.06.23 | ₩753,921 | ₩767,263 | ₩752,272 | ₩753,854 | -0.01% | 1310.3만 |
|---|
| 2026.06.22 | ₩767,022 | ₩772,104 | ₩750,649 | ₩756,066 | -1.43% | 1540.6만 |
|---|
| 2026.06.18 | ₩768,094 | ₩778,017 | ₩755,061 | ₩773,994 | +0.77% | 2882.5만 |
|---|
| 2026.06.17 | ₩793,813 | ₩796,240 | ₩759,204 | ₩761,068 | -4.12% | 2047.8만 |
|---|
| 2026.06.16 | ₩796,025 | ₩812,331 | ₩793,813 | ₩804,822 | +1.11% | 1134.4만 |
|---|
| 2026.06.15 | ₩777,588 | ₩806,243 | ₩776,783 | ₩795,797 | +2.34% | 1765.3만 |
|---|
| 2026.06.12 | ₩768,269 | ₩772,452 | ₩752,111 | ₩760,263 | -1.04% | 1432.6만 |
|---|
| 2026.06.11 | ₩758,721 | ₩767,223 | ₩746,895 | ₩762,208 | +0.46% | 1762.8만 |
|---|
| 2026.06.10 | ₩778,701 | ₩792,901 | ₩765,118 | ₩765,627 | -1.68% | 1706.4만 |
|---|
| 2026.06.09 | ₩792,472 | ₩801,362 | ₩779,076 | ₩783,877 | -1.08% | 1697.7만 |
|---|
| 2026.06.08 | ₩793,813 | ₩793,813 | ₩776,676 | ₩784,949 | -1.12% | 1951.2만 |
|---|
| 2026.06.05 | ₩835,998 | ₩843,627 | ₩781,624 | ₩795,154 | -4.89% | 3009.2만 |
|---|
| 2026.06.04 | ₩836,279 | ₩861,394 | ₩834,616 | ₩841,509 | +0.63% | 2146.9만 |
|---|
| 2026.06.03 | ₩808,563 | ₩836,923 | ₩804,902 | ₩835,354 | +3.31% | 2302만 |
|---|
| 2026.06.02 | ₩808,885 | ₩816,447 | ₩800,088 | ₩801,362 | -0.93% | 1825.2만 |
|---|
| 2026.06.01 | ₩845,303 | ₩852,477 | ₩803,910 | ₩805,170 | -4.75% | 2913.9만 |
|---|
| 2026.05.29 | ₩849,460 | ₩850,801 | ₩835,850 | ₩848,133 | -0.16% | 1980.7만 |
|---|
| 2026.05.28 | ₩857,506 | ₩862,199 | ₩843,842 | ₩851,860 | -0.66% | 1677.2만 |
|---|
| 2026.05.27 | ₩817,144 | ₩856,165 | ₩816,608 | ₩851,820 | +4.24% | 2314.4만 |
|---|
| 2026.05.26 | ₩816,461 | ₩823,943 | ₩811,647 | ₩821,087 | +0.57% | 1223.4만 |
|---|
| 2026.05.22 | ₩815,106 | ₩824,399 | ₩813,859 | ₩818,298 | +0.39% | 1168.9만 |
|---|
| 2026.05.21 | ₩804,540 | ₩817,413 | ₩797,581 | ₩814,436 | +1.23% | 1347.6만 |
|---|
| 2026.05.20 | ₩805,559 | ₩815,267 | ₩801,603 | ₩811,325 | +0.72% | 1133만 |
|---|
| 2026.05.19 | ₩816,501 | ₩823,219 | ₩805,277 | ₩808,040 | -1.04% | 1175만 |
|---|
| 2026.05.18 | ₩816,756 | ₩825,445 | ₩809,488 | ₩819,572 | +0.34% | 1377.2만 |
|---|
| 2026.05.15 | ₩823,299 | ₩832,967 | ₩817,024 | ₩823,621 | +0.04% | 1327.3만 |
|---|
| 2026.05.14 | ₩825,994 | ₩836,360 | ₩824,654 | ₩829,253 | +0.39% | 1065.1만 |
|---|
| 2026.05.13 | ₩802,971 | ₩831,224 | ₩800,061 | ₩826,839 | +2.97% | 1463.4만 |
|---|
| 2026.05.12 | ₩797,594 | ₩809,568 | ₩794,617 | ₩808,563 | +1.38% | 1135.2만 |
|---|
| 2026.05.11 | ₩810,668 | ₩811,124 | ₩801,965 | ₩803,011 | -0.94% | 1594.1만 |
|---|
| 2026.05.08 | ₩824,922 | ₩827,027 | ₩812,666 | ₩817,453 | -0.91% | 1355.7만 |
|---|
| 2026.05.07 | ₩824,278 | ₩838,036 | ₩822,696 | ₩827,081 | +0.34% | 1230.7만 |
|---|
| 2026.05.06 | ₩805,948 | ₩831,291 | ₩801,992 | ₩821,811 | +1.97% | 1991.6만 |
|---|
| 2026.05.05 | ₩822,387 | ₩823,782 | ₩805,023 | ₩811,191 | -1.36% | 1717.1만 |
|---|
| 2026.05.04 | ₩815,187 | ₩823,313 | ₩808,227 | ₩818,499 | +0.41% | 1620.4만 |
|---|
| 2026.05.01 | ₩824,238 | ₩829,856 | ₩812,733 | ₩816,273 | -0.97% | 2140.4만 |
|---|
| 2026.04.30 | ₩830,446 | ₩832,498 | ₩804,540 | ₩820,510 | -1.20% | 5276.5만 |
|---|
| 2026.04.29 | ₩896,941 | ₩904,102 | ₩890,103 | ₩897,223 | +0.03% | 1894.8만 |
|---|
| 2026.04.28 | ₩904,088 | ₩909,372 | ₩892,543 | ₩900,200 | -0.43% | 1060.7만 |
|---|
| 2026.04.27 | ₩899,744 | ₩915,164 | ₩899,529 | ₩909,962 | +1.14% | 1280.5만 |
|---|
| 2026.04.24 | ₩885,423 | ₩912,710 | ₩876,734 | ₩905,148 | +2.23% | 1334.8만 |
|---|
| 2026.04.23 | ₩889,955 | ₩897,813 | ₩875,675 | ₩883,854 | -0.69% | 1166.7만 |
|---|
| 2026.04.22 | ₩904,249 | ₩909,640 | ₩898,068 | ₩904,732 | +0.05% | 921.6만 |
|---|
| 2026.04.21 | ₩899,744 | ₩906,717 | ₩894,823 | ₩896,848 | -0.32% | 866만 |
|---|
| 2026.04.20 | ₩913,636 | ₩916,344 | ₩895,721 | ₩899,623 | -1.53% | 1253.4만 |
|---|
| 2026.04.17 | ₩909,935 | ₩927,259 | ₩905,282 | ₩923,277 | +1.47% | 1628.4만 |
|---|
| 2026.04.16 | ₩906,435 | ₩908,567 | ₩895,386 | ₩907,615 | +0.13% | 954.5만 |
|---|
| 2026.04.15 | ₩894,380 | ₩909,801 | ₩890,653 | ₩900,522 | +0.69% | 1495.3만 |
|---|
| 2026.04.14 | ₩862,494 | ₩893,388 | ₩857,331 | ₩888,333 | +3.00% | 1781.8만 |
|---|
| 2026.04.13 | ₩844,097 | ₩851,472 | ₩837,258 | ₩850,841 | +0.80% | 953.9만 |
|---|
| 2026.04.10 | ₩850,761 | ₩856,272 | ₩837,164 | ₩844,579 | -0.73% | 1329.5만 |
|---|
| 2026.04.09 | ₩840,704 | ₩854,824 | ₩835,381 | ₩842,608 | +0.23% | 1901.3만 |
|---|
| 2026.04.08 | ₩812,585 | ₩844,700 | ₩793,585 | ₩821,194 | +1.06% | 3203.7만 |
|---|
| 2026.04.07 | ₩767,638 | ₩771,326 | ₩757,287 | ₩771,085 | +0.45% | 958.1만 |
|---|
| 2026.04.06 | ₩774,625 | ₩781,463 | ₩766,995 | ₩768,363 | -0.81% | 951.6만 |
|---|
| 2026.04.02 | ₩759,003 | ₩775,711 | ₩750,502 | ₩770,293 | +1.49% | 1351.9만 |
|---|
| 2026.04.01 | ₩777,896 | ₩794,550 | ₩769,435 | ₩776,689 | -0.16% | 2360.8만 |
|---|
| 2026.03.31 | ₩737,468 | ₩769,261 | ₩733,164 | ₩767,169 | +4.03% | 3289.8만 |
|---|
| 2026.03.30 | ₩719,232 | ₩723,483 | ₩708,719 | ₩719,232 | 0.00% | 2279.5만 |
|---|
| 2026.03.27 | ₩724,220 | ₩728,913 | ₩697,617 | ₩704,938 | -2.66% | 3013.3만 |
|---|
| 2026.03.26 | ₩781,061 | ₩781,745 | ₩728,578 | ₩734,196 | -6.00% | 3578만 |
|---|
| 2026.03.25 | ₩802,850 | ₩809,461 | ₩795,690 | ₩797,688 | -0.64% | 1258.5만 |
|---|
| 2026.03.24 | ₩803,333 | ₩805,881 | ₩792,472 | ₩795,046 | -1.03% | 1074만 |
|---|
| 2026.03.23 | ₩812,304 | ₩816,125 | ₩803,213 | ₩809,984 | -0.29% | 1363.8만 |
|---|
| 2026.03.20 | ₩809,273 | ₩809,850 | ₩787,444 | ₩796,039 | -1.64% | 2121.5만 |
|---|
| 2026.03.19 | ₩820,832 | ₩821,972 | ₩807,570 | ₩813,524 | -0.89% | 1324.8만 |
|---|
| 2026.03.18 | ₩826,450 | ₩834,911 | ₩824,131 | ₩825,565 | -0.11% | 1172.6만 |
|---|
| 2026.03.17 | ₩842,072 | ₩853,550 | ₩833,638 | ₩834,925 | -0.85% | 1034.9만 |
|---|
| 2026.03.16 | ₩847,449 | ₩851,136 | ₩835,515 | ₩841,348 | -0.72% | 1513.5만 |
|---|
| 2026.03.13 | ₩836,574 | ₩843,654 | ₩817,346 | ₩822,924 | -1.63% | 1895.8만 |
|---|
| 2026.03.12 | ₩869,909 | ₩876,278 | ₩854,019 | ₩855,736 | -1.63% | 1161.8만 |
|---|
| 2026.03.11 | ₩877,968 | ₩883,814 | ₩869,386 | ₩878,102 | +0.02% | 897.7만 |
|---|
| 2026.03.10 | ₩876,359 | ₩885,396 | ₩870,244 | ₩877,042 | +0.08% | 985.9만 |
|---|
| 2026.03.09 | ₩851,177 | ₩868,568 | ₩840,449 | ₩868,085 | +1.99% | 1349만 |
|---|
| 2026.03.06 | ₩868,769 | ₩870,874 | ₩852,960 | ₩864,693 | -0.47% | 1315.9만 |
|---|
| 2026.03.05 | ₩887,582 | ₩899,342 | ₩872,001 | ₩885,758 | -0.21% | 1334.1만 |
|---|
| 2026.03.04 | ₩882,259 | ₩902,117 | ₩881,870 | ₩895,359 | +1.48% | 1081만 |
|---|
| 2026.03.03 | ₩869,292 | ₩883,707 | ₩856,621 | ₩878,397 | +1.05% | 1226.4만 |
|---|
| 2026.03.02 | ₩854,368 | ₩884,914 | ₩850,801 | ₩876,359 | +2.57% | 981.6만 |
|---|
| 2026.02.27 | ₩862,802 | ₩870,834 | ₩855,655 | ₩869,145 | +0.74% | 1570.3만 |
|---|
| 2026.02.26 | ₩872,322 | ₩886,335 | ₩868,233 | ₩880,985 | +0.99% | 1063.8만 |
|---|
| 2026.02.25 | ₩861,569 | ₩876,788 | ₩861,046 | ₩876,533 | +1.74% | 1133.1만 |
|---|
| 2026.02.24 | ₩848,897 | ₩859,664 | ₩843,399 | ₩857,237 | +0.98% | 1013.6만 |
|---|
| 2026.02.23 | ₩874,991 | ₩881,910 | ₩852,812 | ₩854,489 | -2.34% | 860.6만 |
|---|
| 2026.02.20 | ₩857,760 | ₩889,486 | ₩856,540 | ₩879,174 | +2.50% | 1418.4만 |
|---|
| 2026.02.19 | ₩856,259 | ₩867,817 | ₩853,778 | ₩864,586 | +0.97% | 1003.6만 |
|---|
| 2026.02.18 | ₩849,862 | ₩864,881 | ₩842,286 | ₩862,494 | +1.49% | 1464.9만 |
|---|
| 2026.02.17 | ₩857,506 | ₩861,662 | ₩843,158 | ₩857,224 | -0.03% | 1267.5만 |
|---|
| 2026.02.13 | ₩865,015 | ₩873,502 | ₩850,895 | ₩857,868 | -0.83% | 1233.6만 |
|---|
| 2026.02.12 | ₩898,363 | ₩906,448 | ₩865,256 | ₩871,330 | -3.01% | 1496만 |
|---|
| 2026.02.11 | ₩903,767 | ₩910,833 | ₩881,105 | ₩896,646 | -0.79% | 1432.4만 |
|---|
| 2026.02.10 | ₩908,594 | ₩912,684 | ₩898,121 | ₩899,368 | -1.02% | 1045.6만 |
|---|
| 2026.02.09 | ₩889,258 | ₩916,250 | ₩883,358 | ₩908,084 | +2.12% | 1483.8만 |
|---|
| 2026.02.06 | ₩892,356 | ₩901,071 | ₩866,892 | ₩886,952 | -0.61% | 1815.9만 |
|---|
| 2026.02.05 | ₩889,794 | ₩913,823 | ₩876,278 | ₩898,685 | +1.00% | 1713.2만 |
|---|
| 2026.02.04 | ₩922,177 | ₩923,652 | ₩894,997 | ₩897,049 | -2.72% | 1688.3만 |
|---|
| 2026.02.03 | ₩948,512 | ₩961,425 | ₩920,407 | ₩927,501 | -2.22% | 1376.1만 |
|---|
| 2026.02.02 | ₩958,207 | ₩967,191 | ₩943,350 | ₩947,225 | -1.15% | 1436.5만 |
|---|
| 2026.01.30 | ₩975,505 | ₩981,767 | ₩956,853 | ₩960,755 | -1.51% | 2374.5만 |
|---|
| 2026.01.29 | ₩988,820 | ₩997,630 | ₩955,458 | ₩990,000 | +0.12% | 5985.3만 |
|---|
| 2026.01.28 | ₩904,437 | ₩908,701 | ₩893,173 | ₩896,700 | -0.86% | 2571만 |
|---|
| 2026.01.27 | ₩904,558 | ₩907,548 | ₩891,243 | ₩902,385 | -0.24% | 1329.7만 |
|---|
| 2026.01.26 | ₩891,873 | ₩905,483 | ₩886,724 | ₩901,568 | +1.09% | 1632.7만 |
|---|
| 2026.01.23 | ₩864,572 | ₩893,696 | ₩864,143 | ₩883,331 | +2.17% | 2279.8만 |
|---|
| 2026.01.22 | ₩843,895 | ₩885,758 | ₩840,141 | ₩868,407 | +2.90% | 2139.5만 |
|---|
| 2026.01.21 | ₩813,578 | ₩829,038 | ₩804,647 | ₩821,918 | +1.03% | 1449.5만 |
|---|
| 2026.01.20 | ₩815,106 | ₩819,826 | ₩804,540 | ₩810,065 | -0.62% | 1517만 |
|---|
| 2026.01.16 | ₩836,963 | ₩843,533 | ₩831,465 | ₩831,693 | -0.63% | 1701.3만 |
|---|
| 2026.01.15 | ₩829,320 | ₩836,950 | ₩823,621 | ₩832,431 | +0.38% | 1307.6만 |
|---|
| 2026.01.14 | ₩840,074 | ₩842,689 | ₩824,412 | ₩825,351 | -1.75% | 1552.8만 |
|---|
| 2026.01.13 | ₩861,220 | ₩861,220 | ₩836,856 | ₩846,229 | -1.74% | 1803만 |
|---|
| 2026.01.12 | ₩874,978 | ₩876,908 | ₩859,825 | ₩860,818 | -1.62% | 1479.7만 |
|---|
| 2026.01.09 | ₩865,470 | ₩878,222 | ₩861,998 | ₩875,688 | +1.18% | 1163.5만 |
|---|
| 2026.01.08 | ₩866,060 | ₩867,696 | ₩852,437 | ₩866,302 | +0.03% | 1192.2만 |
|---|
| 2026.01.07 | ₩879,148 | ₩883,854 | ₩864,626 | ₩869,828 | -1.06% | 1284.6만 |
|---|
| 2026.01.06 | ₩884,417 | ₩892,396 | ₩874,133 | ₩885,825 | +0.16% | 1107.4만 |
|---|
| 2026.01.05 | ₩872,939 | ₩891,082 | ₩868,568 | ₩883,371 | +1.20% | 1221.4만 |
|---|
| 2026.01.02 | ₩888,655 | ₩890,881 | ₩862,869 | ₩872,135 | -1.86% | 1372.7만 |
|---|
| 2025.12.31 | ₩891,363 | ₩891,699 | ₩884,243 | ₩885,115 | -0.70% | 794만 |
|---|
| 2025.12.30 | ₩883,237 | ₩901,380 | ₩882,098 | ₩892,972 | +1.10% | 918.8만 |
|---|
| 2025.12.29 | ₩882,326 | ₩885,329 | ₩877,472 | ₩883,237 | +0.10% | 850.7만 |
|---|
| 2025.12.26 | ₩895,802 | ₩896,995 | ₩886,764 | ₩889,406 | -0.71% | 713.4만 |
|---|
| 2025.12.24 | ₩888,387 | ₩895,963 | ₩887,944 | ₩895,118 | +0.76% | 562.8만 |
|---|
| 2025.12.23 | ₩885,061 | ₩893,039 | ₩882,647 | ₩891,618 | +0.74% | 848.7만 |
|---|
| 2025.12.22 | ₩887,207 | ₩903,203 | ₩880,502 | ₩887,005 | -0.02% | 1565.9만 |
|---|
| 2025.12.19 | ₩893,603 | ₩899,744 | ₩882,554 | ₩883,345 | -1.15% | 4997.7만 |
|---|
| 2025.12.18 | ₩881,012 | ₩899,154 | ₩880,247 | ₩890,961 | +1.13% | 2026만 |
|---|
| 2025.12.17 | ₩879,107 | ₩886,643 | ₩870,512 | ₩870,915 | -0.93% | 1559.9만 |
|---|
| 2025.12.16 | ₩862,869 | ₩888,400 | ₩862,467 | ₩881,172 | +2.12% | 1430.9만 |
|---|
| 2025.12.15 | ₩865,819 | ₩875,608 | ₩856,433 | ₩868,246 | +0.28% | 1554.9만 |
|---|
| 2025.12.12 | ₩871,317 | ₩953,380 | ₩856,312 | ₩863,848 | -0.86% | 1401.7만 |
|---|
| 2025.12.11 | ₩862,588 | ₩878,665 | ₩859,249 | ₩875,219 | +1.46% | 1305.7만 |
|---|
| 2025.12.10 | ₩871,518 | ₩877,632 | ₩862,735 | ₩871,759 | +0.03% | 1691.1만 |
|---|
| 2025.12.09 | ₩890,049 | ₩891,001 | ₩876,064 | ₩880,918 | -1.03% | 1299.7만 |
|---|
| 2025.12.08 | ₩897,518 | ₩907,400 | ₩891,792 | ₩894,112 | -0.38% | 1316.1만 |
|---|
| 2025.12.05 | ₩890,358 | ₩904,692 | ₩888,199 | ₩902,989 | +1.42% | 2120.8만 |
|---|
| 2025.12.04 | ₩906,448 | ₩906,582 | ₩885,061 | ₩887,046 | -2.14% | 2987.5만 |
|---|
| 2025.12.03 | ₩864,089 | ₩870,043 | ₩854,891 | ₩857,640 | -0.75% | 1113.4만 |
|---|
| 2025.12.02 | ₩861,314 | ₩868,729 | ₩855,588 | ₩867,696 | +0.74% | 1164.1만 |
|---|
| 2025.12.01 | ₩857,573 | ₩865,310 | ₩855,172 | ₩859,343 | +0.21% | 1303만 |
|---|
| 2025.11.28 | ₩852,920 | ₩868,970 | ₩852,142 | ₩868,836 | +1.87% | 1103.3만 |
|---|
| 2025.11.26 | ₩855,079 | ₩855,977 | ₩846,953 | ₩849,608 | -0.64% | 1521만 |
|---|
| 2025.11.25 | ₩836,722 | ₩854,220 | ₩829,078 | ₩853,107 | +1.96% | 2521.3만 |
|---|
| 2025.11.24 | ₩802,824 | ₩826,933 | ₩801,362 | ₩822,039 | +2.39% | 2355.5만 |
|---|
| 2025.11.21 | ₩789,120 | ₩802,019 | ₩780,216 | ₩796,830 | +0.98% | 2105.3만 |
|---|
| 2025.11.20 | ₩809,233 | ₩813,551 | ₩782,214 | ₩789,991 | -2.38% | 2060.3만 |
|---|
| 2025.11.19 | ₩796,119 | ₩798,278 | ₩779,398 | ₩791,560 | -0.57% | 2474.5만 |
|---|
| 2025.11.18 | ₩793,276 | ₩809,448 | ₩782,791 | ₩801,443 | +1.03% | 2550.1만 |
|---|
| 2025.11.17 | ₩816,662 | ₩820,215 | ₩798,372 | ₩807,235 | -1.15% | 1650.1만 |
|---|
| 2025.11.14 | ₩806,940 | ₩822,884 | ₩798,104 | ₩817,225 | +1.27% | 2072.4만 |
|---|
| 2025.11.13 | ₩822,066 | ₩828,207 | ₩808,563 | ₩817,802 | -0.52% | 2097.4만 |
|---|
| 2025.11.12 | ₩842,260 | ₩843,413 | ₩814,959 | ₩816,622 | -3.04% | 2449.3만 |
|---|
| 2025.11.11 | ₩842,085 | ₩844,177 | ₩830,540 | ₩840,852 | -0.15% | 1330.2만 |
|---|
| 2025.11.10 | ₩846,229 | ₩851,472 | ₩828,824 | ₩847,127 | +0.11% | 1924.5만 |
|---|
| 2025.11.07 | ₩826,651 | ₩834,214 | ₩806,149 | ₩833,651 | +0.85% | 2994.7만 |
|---|
| 2025.11.06 | ₩852,611 | ₩852,812 | ₩828,676 | ₩829,937 | -2.66% | 2362.9만 |
|---|
| 2025.11.05 | ₩847,864 | ₩861,166 | ₩840,127 | ₩852,745 | +0.58% | 2022만 |
|---|
| 2025.11.04 | ₩842,139 | ₩860,509 | ₩839,417 | ₩841,173 | -0.11% | 2735.7만 |
|---|
| 2025.11.03 | ₩879,630 | ₩884,096 | ₩853,054 | ₩855,105 | -2.79% | 3300.4만 |
|---|
| 2025.10.31 | ₩904,450 | ₩904,960 | ₩865,645 | ₩869,372 | -3.88% | 5695.3만 |
|---|
| 2025.10.30 | ₩897,263 | ₩913,099 | ₩871,813 | ₩893,670 | -0.40% | 8844만 |
|---|
| 2025.10.29 | ₩1,012,044 | ₩1,017,958 | ₩995,632 | ₩1,007,914 | -0.41% | 2681.9만 |
|---|
| 2025.10.28 | ₩1,009,202 | ₩1,016,939 | ₩999,668 | ₩1,007,606 | -0.16% | 1219.4만 |
|---|
| 2025.10.27 | ₩1,005,313 | ₩1,013,385 | ₩1,003,007 | ₩1,006,775 | +0.15% | 1132.1만 |
|---|
| 2025.10.24 | ₩987,962 | ₩993,889 | ₩980,399 | ₩990,067 | +0.21% | 915.1만 |
|---|
| 2025.10.23 | ₩985,159 | ₩995,498 | ₩983,014 | ₩984,221 | -0.10% | 985.6만 |
|---|
| 2025.10.22 | ₩983,993 | ₩993,071 | ₩970,852 | ₩983,429 | -0.06% | 873.5만 |
|---|
| 2025.10.21 | ₩986,929 | ₩990,255 | ₩977,181 | ₩983,242 | -0.37% | 764.7만 |
|---|
| 2025.10.20 | ₩967,044 | ₩983,912 | ₩965,689 | ₩981,767 | +1.52% | 890만 |
|---|
| 2025.10.17 | ₩948,124 | ₩963,490 | ₩946,836 | ₩961,318 | +1.39% | 1223.2만 |
|---|
| 2025.10.16 | ₩962,163 | ₩972,810 | ₩943,833 | ₩954,815 | -0.76% | 901.7만 |
|---|
| 2025.10.15 | ₩961,506 | ₩970,678 | ₩951,382 | ₩962,163 | +0.07% | 1024.7만 |
|---|
| 2025.10.14 | ₩949,062 | ₩959,481 | ₩937,732 | ₩950,229 | +0.12% | 883만 |
|---|
| 2025.10.13 | ₩956,075 | ₩965,368 | ₩948,874 | ₩959,682 | +0.38% | 925.2만 |
|---|
| 2025.10.10 | ₩980,091 | ₩985,924 | ₩944,677 | ₩945,737 | -3.51% | 1698만 |
|---|