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 | ₩974,402 | ₩976,495 | ₩960,575 | ₩963,887 | -1.08% | 1260.5만 |
| 2026.10.08 | ₩971,760 | ₩972,310 | ₩954,512 | ₩966,865 | -0.50% | 1604.1만 |
| 2026.10.07 | ₩990,202 | ₩990,202 | ₩965,872 | ₩967,428 | -2.30% | 1323.2만 |
| 2026.10.06 | ₩1,001,522 | ₩1,002,689 | ₩988,056 | ₩990,993 | -1.05% | 1256.3만 |
| 2026.10.05 | ₩976,012 | ₩1,001,482 | ₩975,221 | ₩995,044 | +1.95% | 1521.5만 |
| 2026.10.02 | ₩983,442 | ₩994,615 | ₩973,987 | ₩976,508 | -0.71% | 1296.4만 |
| 2026.10.01 | ₩977,112 | ₩986,970 | ₩967,696 | ₩973,625 | -0.36% | 1240.8만 |
| 2026.09.30 | ₩979,445 | ₩990,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩967,415 |
| ₩972,619 |
| -0.70% |
| 1929.3만 |
| 2026.09.29 | ₩972,377 | ₩993,099 | ₩959,099 | ₩990,873 | +1.90% | 2359.1만 |
|---|
| 2026.09.28 | ₩1,005,961 | ₩1,006,685 | ₩956,538 | ₩959,797 | -4.59% | 2794.3만 |
|---|
| 2026.09.25 | ₩1,031,189 | ₩1,032,155 | ₩1,001,267 | ₩1,008,134 | -2.24% | 2582.7만 |
|---|
| 2026.09.24 | ₩998,343 | ₩1,045,902 | ₩996,532 | ₩1,042,912 | +4.46% | 3480.9만 |
|---|
| 2026.09.23 | ₩1,002,689 | ₩1,024,550 | ₩991,838 | ₩997,994 | -0.47% | 3082.9만 |
|---|
| 2026.09.22 | ₩980,961 | ₩1,015,658 | ₩979,083 | ₩987,935 | +0.71% | 2812.2만 |
|---|
| 2026.09.21 | ₩912,425 | ₩1,009,931 | ₩911,486 | ₩994,172 | +8.96% | 4872.1만 |
|---|
| 2026.09.18 | ₩923,584 | ₩925,636 | ₩886,272 | ₩892,911 | -3.32% | 2759.6만 |
|---|
| 2026.09.17 | ₩915,295 | ₩916,315 | ₩894,654 | ₩915,121 | -0.02% | 1592.8만 |
|---|
| 2026.09.16 | ₩911,902 | ₩919,145 | ₩901,172 | ₩903,050 | -0.97% | 1721.8만 |
|---|
| 2026.09.15 | ₩884,260 | ₩910,507 | ₩880,102 | ₩898,933 | +1.66% | 1950.3만 |
|---|
| 2026.09.14 | ₩882,288 | ₩896,733 | ₩870,740 | ₩892,709 | +1.18% | 1933.2만 |
|---|
| 2026.09.11 | ₩876,494 | ₩890,885 | ₩866,690 | ₩869,144 | -0.84% | 1692.5만 |
|---|
| 2026.09.10 | ₩876,762 | ₩889,893 | ₩861,245 | ₩864,249 | -1.43% | 2153.2만 |
|---|
| 2026.09.09 | ₩869,962 | ₩882,328 | ₩856,443 | ₩876,736 | +0.78% | 3590.1만 |
|---|
| 2026.09.08 | ₩826,467 | ₩837,988 | ₩817,789 | ₩822,805 | -0.44% | 1891만 |
|---|
| 2026.09.04 | ₩821,290 | ₩828,144 | ₩811,794 | ₩827,218 | +0.72% | 1596.6만 |
|---|
| 2026.09.03 | ₩810,748 | ₩830,826 | ₩810,560 | ₩819,050 | +1.02% | 1973.7만 |
|---|
| 2026.09.02 | ₩776,279 | ₩805,236 | ₩773,878 | ₩795,136 | +2.43% | 1655.3만 |
|---|
| 2026.09.01 | ₩748,865 | ₩784,541 | ₩745,847 | ₩775,944 | +3.62% | 1579.7만 |
|---|
| 2026.08.31 | ₩774,723 | ₩776,131 | ₩763,336 | ₩767,628 | -0.92% | 1338.4만 |
|---|
| 2026.08.28 | ₩766,569 | ₩790,228 | ₩765,831 | ₩775,246 | +1.13% | 1604.2만 |
|---|
| 2026.08.27 | ₩773,181 | ₩789,155 | ₩761,298 | ₩765,965 | -0.93% | 1522.1만 |
|---|
| 2026.08.26 | ₩791,730 | ₩795,794 | ₩753,599 | ₩772,725 | -2.40% | 3141.6만 |
|---|
| 2026.08.25 | ₩756,282 | ₩765,563 | ₩752,955 | ₩764,557 | +1.09% | 976.9만 |
|---|
| 2026.08.24 | ₩737,934 | ₩752,982 | ₩732,703 | ₩749,763 | +1.60% | 1299.1만 |
|---|
| 2026.08.21 | ₩733,494 | ₩742,856 | ₩728,585 | ₩737,531 | +0.55% | 1384.8만 |
|---|
| 2026.08.20 | ₩733,575 | ₩737,652 | ₩723,328 | ₩732,073 | -0.20% | 1387.2만 |
|---|
| 2026.08.19 | ₩726,051 | ₩743,124 | ₩720,592 | ₩732,341 | +0.87% | 1697.2만 |
|---|
| 2026.08.18 | ₩747,698 | ₩751,963 | ₩728,559 | ₩729,176 | -2.48% | 2709.5만 |
|---|
| 2026.08.17 | ₩790,979 | ₩791,636 | ₩757,448 | ₩763,108 | -3.52% | 1722.6만 |
|---|
| 2026.08.14 | ₩800,676 | ₩807,221 | ₩790,362 | ₩791,113 | -1.19% | 875.8만 |
|---|
| 2026.08.13 | ₩778,854 | ₩799,160 | ₩777,084 | ₩797,980 | +2.46% | 1116.4만 |
|---|
| 2026.08.12 | ₩806,161 | ₩810,761 | ₩775,501 | ₩776,359 | -3.70% | 1618.7만 |
|---|
| 2026.08.11 | ₩802,044 | ₩821,397 | ₩795,874 | ₩803,546 | +0.19% | 1314.7만 |
|---|
| 2026.08.10 | ₩803,559 | ₩815,737 | ₩794,037 | ₩797,913 | -0.70% | 1496.7만 |
|---|
| 2026.08.07 | ₩785,466 | ₩803,036 | ₩785,439 | ₩794,130 | +1.10% | 1125만 |
|---|
| 2026.08.06 | ₩787,223 | ₩798,436 | ₩785,949 | ₩791,180 | +0.50% | 1181.2만 |
|---|
| 2026.08.05 | ₩805,343 | ₩806,067 | ₩778,063 | ₩789,664 | -1.95% | 1489.7만 |
|---|
| 2026.08.04 | ₩779,914 | ₩795,056 | ₩775,555 | ₩788,551 | +1.11% | 1795.9만 |
|---|
| 2026.08.03 | ₩754,082 | ₩801,400 | ₩750,219 | ₩791,636 | +4.98% | 2593.8만 |
|---|
| 2026.07.31 | ₩729,082 | ₩748,838 | ₩724,548 | ₩746,665 | +2.41% | 2426.2만 |
|---|
| 2026.07.30 | ₩705,476 | ₩724,092 | ₩703,451 | ₩722,952 | +2.48% | 4227.2만 |
|---|
| 2026.07.29 | ₩795,673 | ₩804,686 | ₩780,879 | ₩785,426 | -1.29% | 2237.1만 |
|---|
| 2026.07.28 | ₩800,461 | ₩806,067 | ₩787,290 | ₩795,887 | -0.57% | 1200.9만 |
|---|
| 2026.07.27 | ₩814,409 | ₩819,828 | ₩795,512 | ₩796,504 | -2.20% | 1119.5만 |
|---|
| 2026.07.24 | ₩811,834 | ₩818,111 | ₩797,282 | ₩798,275 | -1.67% | 1150.4만 |
|---|
| 2026.07.23 | ₩816,006 | ₩824,375 | ₩800,997 | ₩812,907 | -0.38% | 1549.5만 |
|---|
| 2026.07.22 | ₩868,702 | ₩870,445 | ₩836,915 | ₩841,167 | -3.17% | 1102만 |
|---|
| 2026.07.21 | ₩877,393 | ₩879,673 | ₩862,666 | ₩863,484 | -1.59% | 914.1만 |
|---|
| 2026.07.20 | ₩867,361 | ₩876,212 | ₩853,023 | ₩866,220 | -0.13% | 1022.5만 |
|---|
| 2026.07.17 | ₩868,702 | ₩874,737 | ₩839,597 | ₩866,435 | -0.26% | 2226.8만 |
|---|
| 2026.07.16 | ₩908,375 | ₩914,571 | ₩885,413 | ₩891,288 | -1.88% | 1581.6만 |
|---|
| 2026.07.15 | ₩890,027 | ₩920,177 | ₩880,719 | ₩913,780 | +2.67% | 1900.3만 |
|---|
| 2026.07.14 | ₩874,469 | ₩893,916 | ₩870,512 | ₩886,593 | +1.39% | 1674.8만 |
|---|
| 2026.07.13 | ₩887,049 | ₩907,490 | ₩877,420 | ₩880,813 | -0.70% | 1984.1만 |
|---|
| 2026.07.10 | ₩885,655 | ₩909,153 | ₩882,530 | ₩897,551 | +1.34% | 4060.9만 |
|---|
| 2026.07.09 | ₩783,253 | ₩849,348 | ₩773,972 | ₩846,947 | +8.13% | 2658만 |
|---|
| 2026.07.08 | ₩824,026 | ₩826,185 | ₩802,057 | ₩808,911 | -1.83% | 1360.7만 |
|---|
| 2026.07.07 | ₩814,906 | ₩838,752 | ₩809,635 | ₩825,622 | +1.32% | 1856.1만 |
|---|
| 2026.07.06 | ₩797,805 | ₩809,528 | ₩780,262 | ₩805,115 | +0.92% | 1767.4만 |
|---|
| 2026.07.02 | ₩815,322 | ₩818,138 | ₩778,465 | ₩781,791 | -4.11% | 2170.6만 |
|---|
| 2026.07.01 | ₩815,335 | ₩842,655 | ₩798,154 | ₩822,041 | +0.82% | 4553.6만 |
|---|
| 2026.06.30 | ₩752,338 | ₩758,508 | ₩739,583 | ₩755,490 | +0.42% | 1811.1만 |
|---|
| 2026.06.29 | ₩751,078 | ₩765,697 | ₩748,395 | ₩754,565 | +0.46% | 1501.1만 |
|---|
| 2026.06.26 | ₩728,733 | ₩746,853 | ₩724,790 | ₩738,001 | +1.27% | 1886.8만 |
|---|
| 2026.06.25 | ₩745,109 | ₩746,169 | ₩724,495 | ₩728,103 | -2.28% | 1696.9만 |
|---|
| 2026.06.24 | ₩753,613 | ₩763,202 | ₩745,109 | ₩747,953 | -0.75% | 1396.4만 |
|---|
| 2026.06.23 | ₩754,095 | ₩767,440 | ₩752,446 | ₩754,028 | -0.01% | 1310.3만 |
|---|
| 2026.06.22 | ₩767,199 | ₩772,282 | ₩750,823 | ₩756,241 | -1.43% | 1540.6만 |
|---|
| 2026.06.18 | ₩768,272 | ₩778,197 | ₩755,235 | ₩774,173 | +0.77% | 2882.5만 |
|---|
| 2026.06.17 | ₩793,996 | ₩796,424 | ₩759,380 | ₩761,244 | -4.12% | 2047.8만 |
|---|
| 2026.06.16 | ₩796,209 | ₩812,518 | ₩793,996 | ₩805,008 | +1.11% | 1134.4만 |
|---|
| 2026.06.15 | ₩777,768 | ₩806,429 | ₩776,963 | ₩795,981 | +2.34% | 1765.3만 |
|---|
| 2026.06.12 | ₩768,446 | ₩772,631 | ₩752,285 | ₩760,439 | -1.04% | 1432.6만 |
|---|
| 2026.06.11 | ₩758,897 | ₩767,400 | ₩747,067 | ₩762,384 | +0.46% | 1762.8만 |
|---|
| 2026.06.10 | ₩778,881 | ₩793,084 | ₩765,294 | ₩765,804 | -1.68% | 1706.4만 |
|---|
| 2026.06.09 | ₩792,655 | ₩801,547 | ₩779,256 | ₩784,058 | -1.08% | 1697.7만 |
|---|
| 2026.06.08 | ₩793,996 | ₩793,996 | ₩776,856 | ₩785,131 | -1.12% | 1951.2만 |
|---|
| 2026.06.05 | ₩836,191 | ₩843,822 | ₩781,805 | ₩795,338 | -4.89% | 3009.2만 |
|---|
| 2026.06.04 | ₩836,472 | ₩861,593 | ₩834,809 | ₩841,703 | +0.63% | 2146.9만 |
|---|
| 2026.06.03 | ₩808,750 | ₩837,116 | ₩805,088 | ₩835,547 | +3.31% | 2302만 |
|---|
| 2026.06.02 | ₩809,072 | ₩816,636 | ₩800,273 | ₩801,547 | -0.93% | 1825.2만 |
|---|
| 2026.06.01 | ₩845,499 | ₩852,674 | ₩804,096 | ₩805,356 | -4.75% | 2913.9만 |
|---|
| 2026.05.29 | ₩849,657 | ₩850,998 | ₩836,043 | ₩848,329 | -0.16% | 1980.7만 |
|---|
| 2026.05.28 | ₩857,704 | ₩862,398 | ₩844,037 | ₩852,057 | -0.66% | 1677.2만 |
|---|
| 2026.05.27 | ₩817,333 | ₩856,363 | ₩816,797 | ₩852,017 | +4.24% | 2314.4만 |
|---|
| 2026.05.26 | ₩816,649 | ₩824,133 | ₩811,834 | ₩821,277 | +0.57% | 1223.4만 |
|---|
| 2026.05.22 | ₩815,295 | ₩824,589 | ₩814,047 | ₩818,487 | +0.39% | 1168.9만 |
|---|
| 2026.05.21 | ₩804,726 | ₩817,602 | ₩797,765 | ₩814,624 | +1.23% | 1347.6만 |
|---|
| 2026.05.20 | ₩805,745 | ₩815,456 | ₩801,789 | ₩811,513 | +0.72% | 1133만 |
|---|
| 2026.05.19 | ₩816,690 | ₩823,409 | ₩805,464 | ₩808,227 | -1.04% | 1175만 |
|---|
| 2026.05.18 | ₩816,944 | ₩825,635 | ₩809,675 | ₩819,761 | +0.34% | 1377.2만 |
|---|
| 2026.05.15 | ₩823,490 | ₩833,160 | ₩817,213 | ₩823,811 | +0.04% | 1327.3만 |
|---|
| 2026.05.14 | ₩826,185 | ₩836,553 | ₩824,844 | ₩829,444 | +0.39% | 1065.1만 |
|---|
| 2026.05.13 | ₩803,157 | ₩831,416 | ₩800,246 | ₩827,030 | +2.97% | 1463.4만 |
|---|
| 2026.05.12 | ₩797,779 | ₩809,756 | ₩794,801 | ₩808,750 | +1.38% | 1135.2만 |
|---|
| 2026.05.11 | ₩810,855 | ₩811,311 | ₩802,151 | ₩803,197 | -0.94% | 1594.1만 |
|---|
| 2026.05.08 | ₩825,112 | ₩827,218 | ₩812,854 | ₩817,642 | -0.91% | 1355.7만 |
|---|
| 2026.05.07 | ₩824,469 | ₩838,229 | ₩822,886 | ₩827,272 | +0.34% | 1230.7만 |
|---|
| 2026.05.06 | ₩806,134 | ₩831,483 | ₩802,178 | ₩822,001 | +1.97% | 1991.6만 |
|---|
| 2026.05.05 | ₩822,578 | ₩823,972 | ₩805,209 | ₩811,378 | -1.36% | 1717.1만 |
|---|
| 2026.05.04 | ₩815,375 | ₩823,503 | ₩808,414 | ₩818,688 | +0.41% | 1620.4만 |
|---|
| 2026.05.01 | ₩824,428 | ₩830,048 | ₩812,921 | ₩816,462 | -0.97% | 2140.4만 |
|---|
| 2026.04.30 | ₩830,638 | ₩832,690 | ₩804,726 | ₩820,700 | -1.20% | 5276.5만 |
|---|
| 2026.04.29 | ₩897,149 | ₩904,311 | ₩890,309 | ₩897,430 | +0.03% | 1894.8만 |
|---|
| 2026.04.28 | ₩904,297 | ₩909,582 | ₩892,750 | ₩900,408 | -0.43% | 1060.7만 |
|---|
| 2026.04.27 | ₩899,952 | ₩915,376 | ₩899,737 | ₩910,172 | +1.14% | 1280.5만 |
|---|
| 2026.04.24 | ₩885,628 | ₩912,921 | ₩876,937 | ₩905,357 | +2.23% | 1334.8만 |
|---|
| 2026.04.23 | ₩890,161 | ₩898,021 | ₩875,877 | ₩884,059 | -0.69% | 1166.7만 |
|---|
| 2026.04.22 | ₩904,458 | ₩909,850 | ₩898,275 | ₩904,941 | +0.05% | 921.6만 |
|---|
| 2026.04.21 | ₩899,952 | ₩906,926 | ₩895,030 | ₩897,055 | -0.32% | 866만 |
|---|
| 2026.04.20 | ₩913,847 | ₩916,556 | ₩895,928 | ₩899,831 | -1.53% | 1253.4만 |
|---|
| 2026.04.17 | ₩910,145 | ₩927,474 | ₩905,491 | ₩923,490 | +1.47% | 1628.4만 |
|---|
| 2026.04.16 | ₩906,645 | ₩908,777 | ₩895,593 | ₩907,825 | +0.13% | 954.5만 |
|---|
| 2026.04.15 | ₩894,587 | ₩910,011 | ₩890,858 | ₩900,730 | +0.69% | 1495.3만 |
|---|
| 2026.04.14 | ₩862,693 | ₩893,595 | ₩857,529 | ₩888,538 | +3.00% | 1781.8만 |
|---|
| 2026.04.13 | ₩844,292 | ₩851,668 | ₩837,452 | ₩851,038 | +0.80% | 953.9만 |
|---|
| 2026.04.10 | ₩850,957 | ₩856,470 | ₩837,358 | ₩844,775 | -0.73% | 1329.5만 |
|---|
| 2026.04.09 | ₩840,898 | ₩855,021 | ₩835,574 | ₩842,803 | +0.23% | 1901.3만 |
|---|
| 2026.04.08 | ₩812,773 | ₩844,895 | ₩793,768 | ₩821,384 | +1.06% | 3203.7만 |
|---|
| 2026.04.07 | ₩767,816 | ₩771,504 | ₩757,462 | ₩771,263 | +0.45% | 958.1만 |
|---|
| 2026.04.06 | ₩774,804 | ₩781,644 | ₩767,172 | ₩768,540 | -0.81% | 951.6만 |
|---|
| 2026.04.02 | ₩759,178 | ₩775,890 | ₩750,675 | ₩770,472 | +1.49% | 1351.9만 |
|---|
| 2026.04.01 | ₩778,076 | ₩794,734 | ₩769,613 | ₩776,869 | -0.16% | 2360.8만 |
|---|
| 2026.03.31 | ₩737,639 | ₩769,439 | ₩733,333 | ₩767,346 | +4.03% | 3289.8만 |
|---|
| 2026.03.30 | ₩719,398 | ₩723,650 | ₩708,883 | ₩719,398 | 0.00% | 2279.5만 |
|---|
| 2026.03.27 | ₩724,387 | ₩729,082 | ₩697,778 | ₩705,101 | -2.66% | 3013.3만 |
|---|
| 2026.03.26 | ₩781,241 | ₩781,925 | ₩728,746 | ₩734,366 | -6.00% | 3578만 |
|---|
| 2026.03.25 | ₩803,036 | ₩809,648 | ₩795,874 | ₩797,872 | -0.64% | 1258.5만 |
|---|
| 2026.03.24 | ₩803,519 | ₩806,067 | ₩792,655 | ₩795,230 | -1.03% | 1074만 |
|---|
| 2026.03.23 | ₩812,492 | ₩816,314 | ₩803,398 | ₩810,171 | -0.29% | 1363.8만 |
|---|
| 2026.03.20 | ₩809,461 | ₩810,037 | ₩787,626 | ₩796,223 | -1.64% | 2121.5만 |
|---|
| 2026.03.19 | ₩821,022 | ₩822,162 | ₩807,757 | ₩813,712 | -0.89% | 1324.8만 |
|---|
| 2026.03.18 | ₩826,641 | ₩835,104 | ₩824,321 | ₩825,756 | -0.11% | 1172.6만 |
|---|
| 2026.03.17 | ₩842,266 | ₩853,747 | ₩833,830 | ₩835,118 | -0.85% | 1034.9만 |
|---|
| 2026.03.16 | ₩847,645 | ₩851,333 | ₩835,708 | ₩841,542 | -0.72% | 1513.5만 |
|---|
| 2026.03.13 | ₩836,768 | ₩843,849 | ₩817,535 | ₩823,114 | -1.63% | 1895.8만 |
|---|
| 2026.03.12 | ₩870,110 | ₩876,481 | ₩854,217 | ₩855,933 | -1.63% | 1161.8만 |
|---|
| 2026.03.11 | ₩878,171 | ₩884,018 | ₩869,587 | ₩878,305 | +0.02% | 897.7만 |
|---|
| 2026.03.10 | ₩876,561 | ₩885,601 | ₩870,445 | ₩877,245 | +0.08% | 985.9만 |
|---|
| 2026.03.09 | ₩851,373 | ₩868,769 | ₩840,644 | ₩868,286 | +1.99% | 1349만 |
|---|
| 2026.03.06 | ₩868,970 | ₩871,076 | ₩853,157 | ₩864,893 | -0.47% | 1315.9만 |
|---|
| 2026.03.05 | ₩887,787 | ₩899,550 | ₩872,202 | ₩885,963 | -0.21% | 1334.1만 |
|---|
| 2026.03.04 | ₩882,463 | ₩902,326 | ₩882,074 | ₩895,566 | +1.48% | 1081만 |
|---|
| 2026.03.03 | ₩869,493 | ₩883,911 | ₩856,819 | ₩878,600 | +1.05% | 1226.4만 |
|---|
| 2026.03.02 | ₩854,565 | ₩885,118 | ₩850,998 | ₩876,561 | +2.57% | 981.6만 |
|---|
| 2026.02.27 | ₩863,002 | ₩871,035 | ₩855,853 | ₩869,345 | +0.74% | 1570.3만 |
|---|
| 2026.02.26 | ₩872,524 | ₩886,540 | ₩868,433 | ₩881,188 | +0.99% | 1063.8만 |
|---|
| 2026.02.25 | ₩861,768 | ₩876,990 | ₩861,245 | ₩876,736 | +1.74% | 1133.1만 |
|---|
| 2026.02.24 | ₩849,093 | ₩859,863 | ₩843,594 | ₩857,436 | +0.98% | 1013.6만 |
|---|
| 2026.02.23 | ₩875,193 | ₩882,114 | ₩853,010 | ₩854,686 | -2.34% | 860.6만 |
|---|
| 2026.02.20 | ₩857,959 | ₩889,692 | ₩856,738 | ₩879,378 | +2.50% | 1418.4만 |
|---|
| 2026.02.19 | ₩856,456 | ₩868,018 | ₩853,975 | ₩864,785 | +0.97% | 1003.6만 |
|---|
| 2026.02.18 | ₩850,059 | ₩865,080 | ₩842,481 | ₩862,693 | +1.49% | 1464.9만 |
|---|
| 2026.02.17 | ₩857,704 | ₩861,862 | ₩843,353 | ₩857,422 | -0.03% | 1267.5만 |
|---|
| 2026.02.13 | ₩865,215 | ₩873,704 | ₩851,092 | ₩858,066 | -0.83% | 1233.6만 |
|---|
| 2026.02.12 | ₩898,570 | ₩906,658 | ₩865,456 | ₩871,532 | -3.01% | 1496만 |
|---|
| 2026.02.11 | ₩903,976 | ₩911,044 | ₩881,309 | ₩896,854 | -0.79% | 1432.4만 |
|---|
| 2026.02.10 | ₩908,804 | ₩912,895 | ₩898,329 | ₩899,576 | -1.02% | 1045.6만 |
|---|
| 2026.02.09 | ₩889,464 | ₩916,462 | ₩883,562 | ₩908,294 | +2.12% | 1483.8만 |
|---|
| 2026.02.06 | ₩892,562 | ₩901,280 | ₩867,092 | ₩887,157 | -0.61% | 1815.9만 |
|---|
| 2026.02.05 | ₩890,000 | ₩914,035 | ₩876,481 | ₩898,892 | +1.00% | 1713.2만 |
|---|
| 2026.02.04 | ₩922,390 | ₩923,866 | ₩895,204 | ₩897,256 | -2.72% | 1688.3만 |
|---|
| 2026.02.03 | ₩948,732 | ₩961,648 | ₩920,620 | ₩927,715 | -2.22% | 1376.1만 |
|---|
| 2026.02.02 | ₩958,429 | ₩967,415 | ₩943,568 | ₩947,444 | -1.15% | 1436.5만 |
|---|
| 2026.01.30 | ₩975,730 | ₩981,994 | ₩957,074 | ₩960,977 | -1.51% | 2374.5만 |
|---|
| 2026.01.29 | ₩989,048 | ₩997,860 | ₩955,679 | ₩990,229 | +0.12% | 5985.3만 |
|---|
| 2026.01.28 | ₩904,646 | ₩908,911 | ₩893,380 | ₩896,907 | -0.86% | 2571만 |
|---|
| 2026.01.27 | ₩904,767 | ₩907,758 | ₩891,449 | ₩902,594 | -0.24% | 1329.7만 |
|---|
| 2026.01.26 | ₩892,079 | ₩905,692 | ₩886,929 | ₩901,776 | +1.09% | 1632.7만 |
|---|
| 2026.01.23 | ₩864,772 | ₩893,903 | ₩864,343 | ₩883,536 | +2.17% | 2279.8만 |
|---|
| 2026.01.22 | ₩844,090 | ₩885,963 | ₩840,335 | ₩868,608 | +2.90% | 2139.5만 |
|---|
| 2026.01.21 | ₩813,766 | ₩829,230 | ₩804,833 | ₩822,108 | +1.03% | 1449.5만 |
|---|
| 2026.01.20 | ₩815,295 | ₩820,016 | ₩804,726 | ₩810,252 | -0.62% | 1517만 |
|---|
| 2026.01.16 | ₩837,156 | ₩843,728 | ₩831,658 | ₩831,886 | -0.63% | 1701.3만 |
|---|
| 2026.01.15 | ₩829,512 | ₩837,143 | ₩823,811 | ₩832,623 | +0.38% | 1307.6만 |
|---|
| 2026.01.14 | ₩840,268 | ₩842,883 | ₩824,603 | ₩825,542 | -1.75% | 1552.8만 |
|---|
| 2026.01.13 | ₩861,419 | ₩861,419 | ₩837,049 | ₩846,424 | -1.74% | 1803만 |
|---|
| 2026.01.12 | ₩875,180 | ₩877,111 | ₩860,024 | ₩861,017 | -1.62% | 1479.7만 |
|---|
| 2026.01.09 | ₩865,671 | ₩878,426 | ₩862,197 | ₩875,891 | +1.18% | 1163.5만 |
|---|
| 2026.01.08 | ₩866,261 | ₩867,897 | ₩852,634 | ₩866,502 | +0.03% | 1192.2만 |
|---|
| 2026.01.07 | ₩879,351 | ₩884,059 | ₩864,826 | ₩870,030 | -1.06% | 1284.6만 |
|---|
| 2026.01.06 | ₩884,622 | ₩892,602 | ₩874,335 | ₩886,030 | +0.16% | 1107.4만 |
|---|
| 2026.01.05 | ₩873,141 | ₩891,288 | ₩868,769 | ₩883,576 | +1.20% | 1221.4만 |
|---|
| 2026.01.02 | ₩888,860 | ₩891,087 | ₩863,069 | ₩872,336 | -1.86% | 1372.7만 |
|---|
| 2025.12.31 | ₩891,569 | ₩891,905 | ₩884,448 | ₩885,319 | -0.70% | 794만 |
|---|
| 2025.12.30 | ₩883,442 | ₩901,588 | ₩882,302 | ₩893,179 | +1.10% | 918.8만 |
|---|
| 2025.12.29 | ₩882,530 | ₩885,534 | ₩877,674 | ₩883,442 | +0.10% | 850.7만 |
|---|
| 2025.12.26 | ₩896,009 | ₩897,202 | ₩886,969 | ₩889,611 | -0.71% | 713.4만 |
|---|
| 2025.12.24 | ₩888,592 | ₩896,170 | ₩888,149 | ₩895,325 | +0.76% | 562.8만 |
|---|
| 2025.12.23 | ₩885,266 | ₩893,246 | ₩882,851 | ₩891,824 | +0.74% | 848.7만 |
|---|
| 2025.12.22 | ₩887,412 | ₩903,412 | ₩880,706 | ₩887,210 | -0.02% | 1565.9만 |
|---|
| 2025.12.19 | ₩893,809 | ₩899,952 | ₩882,758 | ₩883,549 | -1.15% | 4997.7만 |
|---|
| 2025.12.18 | ₩881,215 | ₩899,362 | ₩880,451 | ₩891,167 | +1.13% | 2026만 |
|---|
| 2025.12.17 | ₩879,311 | ₩886,848 | ₩870,714 | ₩871,116 | -0.93% | 1559.9만 |
|---|
| 2025.12.16 | ₩863,069 | ₩888,605 | ₩862,666 | ₩881,376 | +2.12% | 1430.9만 |
|---|
| 2025.12.15 | ₩866,019 | ₩875,810 | ₩856,631 | ₩868,447 | +0.28% | 1554.9만 |
|---|
| 2025.12.12 | ₩871,518 | ₩953,600 | ₩856,510 | ₩864,048 | -0.86% | 1401.7만 |
|---|
| 2025.12.11 | ₩862,787 | ₩878,868 | ₩859,447 | ₩875,421 | +1.46% | 1305.7만 |
|---|
| 2025.12.10 | ₩871,719 | ₩877,835 | ₩862,935 | ₩871,961 | +0.03% | 1691.1만 |
|---|
| 2025.12.09 | ₩890,255 | ₩891,207 | ₩876,266 | ₩881,121 | -1.03% | 1299.7만 |
|---|
| 2025.12.08 | ₩897,726 | ₩907,610 | ₩891,999 | ₩894,319 | -0.38% | 1316.1만 |
|---|
| 2025.12.05 | ₩890,563 | ₩904,901 | ₩888,404 | ₩903,198 | +1.42% | 2120.8만 |
|---|
| 2025.12.04 | ₩906,658 | ₩906,792 | ₩885,266 | ₩887,251 | -2.14% | 2987.5만 |
|---|
| 2025.12.03 | ₩864,289 | ₩870,244 | ₩855,088 | ₩857,838 | -0.75% | 1113.4만 |
|---|
| 2025.12.02 | ₩861,513 | ₩868,930 | ₩855,786 | ₩867,897 | +0.74% | 1164.1만 |
|---|
| 2025.12.01 | ₩857,771 | ₩865,510 | ₩855,370 | ₩859,541 | +0.21% | 1303만 |
|---|
| 2025.11.28 | ₩853,117 | ₩869,171 | ₩852,339 | ₩869,037 | +1.87% | 1103.3만 |
|---|
| 2025.11.26 | ₩855,276 | ₩856,175 | ₩847,148 | ₩849,804 | -0.64% | 1521만 |
|---|
| 2025.11.25 | ₩836,915 | ₩854,418 | ₩829,270 | ₩853,305 | +1.96% | 2521.3만 |
|---|
| 2025.11.24 | ₩803,009 | ₩827,124 | ₩801,547 | ₩822,229 | +2.39% | 2355.5만 |
|---|
| 2025.11.21 | ₩789,302 | ₩802,205 | ₩780,396 | ₩797,014 | +0.98% | 2105.3만 |
|---|
| 2025.11.20 | ₩809,420 | ₩813,739 | ₩782,395 | ₩790,174 | -2.38% | 2060.3만 |
|---|
| 2025.11.19 | ₩796,303 | ₩798,463 | ₩779,578 | ₩791,743 | -0.57% | 2474.5만 |
|---|
| 2025.11.18 | ₩793,460 | ₩809,635 | ₩782,972 | ₩801,628 | +1.03% | 2550.1만 |
|---|
| 2025.11.17 | ₩816,851 | ₩820,405 | ₩798,556 | ₩807,422 | -1.15% | 1650.1만 |
|---|
| 2025.11.14 | ₩807,127 | ₩823,074 | ₩798,288 | ₩817,414 | +1.27% | 2072.4만 |
|---|
| 2025.11.13 | ₩822,256 | ₩828,398 | ₩808,750 | ₩817,991 | -0.52% | 2097.4만 |
|---|
| 2025.11.12 | ₩842,454 | ₩843,608 | ₩815,147 | ₩816,810 | -3.04% | 2449.3만 |
|---|
| 2025.11.11 | ₩842,280 | ₩844,372 | ₩830,732 | ₩841,046 | -0.15% | 1330.2만 |
|---|
| 2025.11.10 | ₩846,424 | ₩851,668 | ₩829,015 | ₩847,323 | +0.11% | 1924.5만 |
|---|
| 2025.11.07 | ₩826,843 | ₩834,407 | ₩806,335 | ₩833,844 | +0.85% | 2994.7만 |
|---|
| 2025.11.06 | ₩852,808 | ₩853,010 | ₩828,868 | ₩830,129 | -2.66% | 2362.9만 |
|---|
| 2025.11.05 | ₩848,060 | ₩861,365 | ₩840,322 | ₩852,943 | +0.58% | 2022만 |
|---|
| 2025.11.04 | ₩842,333 | ₩860,708 | ₩839,611 | ₩841,368 | -0.11% | 2735.7만 |
|---|
| 2025.11.03 | ₩879,834 | ₩884,300 | ₩853,251 | ₩855,303 | -2.79% | 3300.4만 |
|---|
| 2025.10.31 | ₩904,660 | ₩905,169 | ₩865,845 | ₩869,573 | -3.88% | 5695.3만 |
|---|
| 2025.10.30 | ₩897,471 | ₩913,310 | ₩872,014 | ₩893,876 | -0.40% | 8844만 |
|---|
| 2025.10.29 | ₩1,012,278 | ₩1,018,193 | ₩995,862 | ₩1,008,147 | -0.41% | 2681.9만 |
|---|
| 2025.10.28 | ₩1,009,435 | ₩1,017,174 | ₩999,899 | ₩1,007,839 | -0.16% | 1219.4만 |
|---|
| 2025.10.27 | ₩1,005,545 | ₩1,013,619 | ₩1,003,239 | ₩1,007,007 | +0.15% | 1132.1만 |
|---|
| 2025.10.24 | ₩988,190 | ₩994,118 | ₩980,626 | ₩990,296 | +0.21% | 915.1만 |
|---|
| 2025.10.23 | ₩985,387 | ₩995,728 | ₩983,241 | ₩984,448 | -0.10% | 985.6만 |
|---|
| 2025.10.22 | ₩984,220 | ₩993,300 | ₩971,076 | ₩983,657 | -0.06% | 873.5만 |
|---|
| 2025.10.21 | ₩987,157 | ₩990,484 | ₩977,407 | ₩983,469 | -0.37% | 764.7만 |
|---|
| 2025.10.20 | ₩967,267 | ₩984,140 | ₩965,913 | ₩981,994 | +1.52% | 890만 |
|---|
| 2025.10.17 | ₩948,343 | ₩963,713 | ₩947,055 | ₩961,540 | +1.39% | 1223.2만 |
|---|
| 2025.10.16 | ₩962,385 | ₩973,034 | ₩944,051 | ₩955,035 | -0.76% | 901.7만 |
|---|
| 2025.10.15 | ₩961,728 | ₩970,902 | ₩951,602 | ₩962,385 | +0.07% | 1024.7만 |
|---|
| 2025.10.14 | ₩949,282 | ₩959,703 | ₩937,948 | ₩950,448 | +0.12% | 883만 |
|---|
| 2025.10.13 | ₩956,296 | ₩965,591 | ₩949,094 | ₩959,904 | +0.38% | 925.2만 |
|---|
| 2025.10.10 | ₩980,317 | ₩986,152 | ₩944,896 | ₩945,955 | -3.51% | 1698만 |
|---|