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 | ₩974,475 | ₩976,568 | ₩960,646 | ₩963,959 | -1.08% | 1260.5만 |
| 2026.10.08 | ₩971,833 | ₩972,383 | ₩954,583 | ₩966,937 | -0.50% | 1600.8만 |
| 2026.10.07 | ₩990,276 | ₩990,276 | ₩965,944 | ₩967,500 | -2.30% | 1318.9만 |
| 2026.10.06 | ₩1,001,596 | ₩1,002,763 | ₩988,130 | ₩991,067 | -1.05% | 1254.7만 |
| 2026.10.05 | ₩976,085 | ₩1,001,556 | ₩975,293 | ₩995,118 | +1.95% | 1519.7만 |
| 2026.10.02 | ₩983,516 | ₩994,689 | ₩974,059 | ₩976,581 | -0.71% | 1294.5만 |
| 2026.10.01 | ₩977,185 | ₩987,043 | ₩967,769 | ₩973,697 | -0.36% | 1238.5만 |
| 2026.09.30 | ₩979,518 | ₩990,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩967,487 |
| ₩972,691 |
| -0.70% |
| 1924.1만 |
| 2026.09.29 | ₩972,450 | ₩993,173 | ₩959,171 | ₩990,946 | +1.90% | 2346만 |
|---|
| 2026.09.28 | ₩1,006,036 | ₩1,006,760 | ₩956,609 | ₩959,868 | -4.59% | 2771.4만 |
|---|
| 2026.09.25 | ₩1,031,266 | ₩1,032,232 | ₩1,001,342 | ₩1,008,209 | -2.24% | 2575.3만 |
|---|
| 2026.09.24 | ₩998,417 | ₩1,045,980 | ₩996,607 | ₩1,042,989 | +4.46% | 3474.4만 |
|---|
| 2026.09.22 | ₩981,135 | ₩1,015,734 | ₩979,156 | ₩988,009 | +0.70% | 2791.5만 |
|---|
| 2026.09.21 | ₩912,493 | ₩1,010,006 | ₩911,554 | ₩994,246 | +8.96% | 4857.3만 |
|---|
| 2026.09.18 | ₩923,653 | ₩925,705 | ₩886,338 | ₩892,977 | -3.32% | 2759.6만 |
|---|
| 2026.09.16 | — | — | — | ₩903,117 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩899,000 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩892,776 | — | — |
|---|
| 2026.09.11 | ₩876,560 | ₩890,952 | ₩866,755 | ₩869,209 | -0.84% | 1690.8만 |
|---|
| 2026.09.10 | ₩876,828 | ₩889,959 | ₩861,309 | ₩864,313 | -1.43% | 2153.2만 |
|---|
| 2026.09.09 | ₩870,027 | ₩882,394 | ₩856,507 | ₩876,801 | +0.78% | 3590.1만 |
|---|
| 2026.09.08 | ₩826,529 | ₩838,050 | ₩817,850 | ₩822,867 | -0.44% | 1891만 |
|---|
| 2026.09.04 | ₩821,351 | ₩828,205 | ₩811,855 | ₩827,280 | +0.72% | 1596.6만 |
|---|
| 2026.09.03 | ₩810,808 | ₩830,888 | ₩810,621 | ₩819,111 | +1.02% | 1973.7만 |
|---|
| 2026.09.02 | ₩776,337 | ₩805,296 | ₩773,936 | ₩795,196 | +2.43% | 1655.3만 |
|---|
| 2026.09.01 | ₩748,920 | ₩784,599 | ₩745,902 | ₩776,001 | +3.62% | 1579.7만 |
|---|
| 2026.08.31 | ₩774,781 | ₩776,189 | ₩763,393 | ₩767,685 | -0.92% | 1338.4만 |
|---|
| 2026.08.28 | ₩766,626 | ₩790,286 | ₩765,888 | ₩775,304 | +1.13% | 1604.2만 |
|---|
| 2026.08.27 | ₩773,238 | ₩789,213 | ₩761,354 | ₩766,022 | -0.93% | 1522.1만 |
|---|
| 2026.08.26 | ₩791,789 | ₩795,853 | ₩753,655 | ₩772,782 | -2.40% | 3141.6만 |
|---|
| 2026.08.25 | ₩756,338 | ₩765,620 | ₩753,011 | ₩764,614 | +1.09% | 976.9만 |
|---|
| 2026.08.24 | ₩737,989 | ₩753,038 | ₩732,758 | ₩749,819 | +1.60% | 1299.1만 |
|---|
| 2026.08.21 | ₩733,549 | ₩742,911 | ₩728,640 | ₩737,586 | +0.55% | 1384.8만 |
|---|
| 2026.08.20 | ₩733,630 | ₩737,707 | ₩723,382 | ₩732,127 | -0.20% | 1387.2만 |
|---|
| 2026.08.19 | ₩726,105 | ₩743,180 | ₩720,646 | ₩732,396 | +0.87% | 1697.2만 |
|---|
| 2026.08.18 | ₩747,753 | ₩752,019 | ₩728,613 | ₩729,230 | -2.48% | 2709.5만 |
|---|
| 2026.08.17 | ₩791,038 | ₩791,695 | ₩757,505 | ₩763,165 | -3.52% | 1722.6만 |
|---|
| 2026.08.14 | ₩800,735 | ₩807,281 | ₩790,421 | ₩791,172 | -1.19% | 875.8만 |
|---|
| 2026.08.13 | ₩778,912 | ₩799,220 | ₩777,142 | ₩798,039 | +2.46% | 1116.4만 |
|---|
| 2026.08.12 | ₩806,221 | ₩810,822 | ₩775,559 | ₩776,417 | -3.70% | 1618.7만 |
|---|
| 2026.08.11 | ₩802,103 | ₩821,458 | ₩795,933 | ₩803,606 | +0.19% | 1314.7만 |
|---|
| 2026.08.10 | ₩803,619 | ₩815,798 | ₩794,096 | ₩797,972 | -0.70% | 1496.7만 |
|---|
| 2026.08.07 | ₩785,525 | ₩803,096 | ₩785,498 | ₩794,190 | +1.10% | 1125만 |
|---|
| 2026.08.06 | ₩787,282 | ₩798,495 | ₩786,008 | ₩791,239 | +0.50% | 1181.2만 |
|---|
| 2026.08.05 | ₩805,403 | ₩806,127 | ₩778,121 | ₩789,723 | -1.95% | 1489.7만 |
|---|
| 2026.08.04 | ₩779,972 | ₩795,115 | ₩775,613 | ₩788,610 | +1.11% | 1795.9만 |
|---|
| 2026.08.03 | ₩754,138 | ₩801,460 | ₩750,275 | ₩791,695 | +4.98% | 2593.8만 |
|---|
| 2026.07.31 | ₩729,136 | ₩748,894 | ₩724,602 | ₩746,721 | +2.41% | 2426.2만 |
|---|
| 2026.07.30 | ₩705,529 | ₩724,146 | ₩703,504 | ₩723,006 | +2.48% | 4227.2만 |
|---|
| 2026.07.29 | ₩795,732 | ₩804,746 | ₩780,937 | ₩785,485 | -1.29% | 2237.1만 |
|---|
| 2026.07.28 | ₩800,521 | ₩806,127 | ₩787,349 | ₩795,947 | -0.57% | 1200.9만 |
|---|
| 2026.07.27 | ₩814,470 | ₩819,889 | ₩795,571 | ₩796,564 | -2.20% | 1119.5만 |
|---|
| 2026.07.24 | ₩811,895 | ₩818,172 | ₩797,342 | ₩798,334 | -1.67% | 1150.4만 |
|---|
| 2026.07.23 | ₩816,066 | ₩824,436 | ₩801,057 | ₩812,968 | -0.38% | 1549.5만 |
|---|
| 2026.07.22 | ₩868,767 | ₩870,510 | ₩836,977 | ₩841,229 | -3.17% | 1102만 |
|---|
| 2026.07.21 | ₩877,458 | ₩879,738 | ₩862,731 | ₩863,549 | -1.59% | 914.1만 |
|---|
| 2026.07.20 | ₩867,425 | ₩876,278 | ₩853,087 | ₩866,285 | -0.13% | 1022.5만 |
|---|
| 2026.07.17 | ₩868,767 | ₩874,802 | ₩839,660 | ₩866,500 | -0.26% | 2226.8만 |
|---|
| 2026.07.16 | ₩908,442 | ₩914,639 | ₩885,479 | ₩891,354 | -1.88% | 1581.6만 |
|---|
| 2026.07.15 | ₩890,093 | ₩920,246 | ₩880,785 | ₩913,848 | +2.67% | 1900.3만 |
|---|
| 2026.07.14 | ₩874,534 | ₩893,983 | ₩870,577 | ₩886,660 | +1.39% | 1674.8만 |
|---|
| 2026.07.13 | ₩887,116 | ₩907,557 | ₩877,485 | ₩880,878 | -0.70% | 1984.1만 |
|---|
| 2026.07.10 | ₩885,721 | ₩909,220 | ₩882,595 | ₩897,618 | +1.34% | 4060.9만 |
|---|
| 2026.07.09 | ₩783,312 | ₩849,411 | ₩774,030 | ₩847,010 | +8.13% | 2658만 |
|---|
| 2026.07.08 | ₩824,087 | ₩826,247 | ₩802,117 | ₩808,971 | -1.83% | 1360.7만 |
|---|
| 2026.07.07 | ₩814,967 | ₩838,815 | ₩809,695 | ₩825,684 | +1.32% | 1856.1만 |
|---|
| 2026.07.06 | ₩797,865 | ₩809,588 | ₩780,321 | ₩805,175 | +0.92% | 1767.4만 |
|---|
| 2026.07.02 | ₩815,382 | ₩818,199 | ₩778,523 | ₩781,850 | -4.11% | 2170.6만 |
|---|
| 2026.07.01 | ₩815,396 | ₩842,718 | ₩798,214 | ₩822,102 | +0.82% | 4553.6만 |
|---|
| 2026.06.30 | ₩752,394 | ₩758,564 | ₩739,639 | ₩755,546 | +0.42% | 1811.1만 |
|---|
| 2026.06.29 | ₩751,134 | ₩765,754 | ₩748,451 | ₩754,621 | +0.46% | 1501.1만 |
|---|
| 2026.06.26 | ₩728,787 | ₩746,908 | ₩724,844 | ₩738,056 | +1.27% | 1886.8만 |
|---|
| 2026.06.25 | ₩745,165 | ₩746,224 | ₩724,549 | ₩728,157 | -2.28% | 1696.9만 |
|---|
| 2026.06.24 | ₩753,669 | ₩763,259 | ₩745,165 | ₩748,008 | -0.75% | 1396.4만 |
|---|
| 2026.06.23 | ₩754,152 | ₩767,498 | ₩752,502 | ₩754,084 | -0.01% | 1310.3만 |
|---|
| 2026.06.22 | ₩767,256 | ₩772,340 | ₩750,879 | ₩756,298 | -1.43% | 1540.6만 |
|---|
| 2026.06.18 | ₩768,329 | ₩778,255 | ₩755,292 | ₩774,231 | +0.77% | 2882.5만 |
|---|
| 2026.06.17 | ₩794,056 | ₩796,483 | ₩759,436 | ₩761,301 | -4.12% | 2047.8만 |
|---|
| 2026.06.16 | ₩796,269 | ₩812,579 | ₩794,056 | ₩805,068 | +1.11% | 1134.4만 |
|---|
| 2026.06.15 | ₩777,826 | ₩806,489 | ₩777,021 | ₩796,041 | +2.34% | 1765.3만 |
|---|
| 2026.06.12 | ₩768,504 | ₩772,688 | ₩752,341 | ₩760,496 | -1.04% | 1432.6만 |
|---|
| 2026.06.11 | ₩758,953 | ₩767,457 | ₩747,123 | ₩762,441 | +0.46% | 1762.8만 |
|---|
| 2026.06.10 | ₩778,939 | ₩793,143 | ₩765,351 | ₩765,861 | -1.68% | 1706.4만 |
|---|
| 2026.06.09 | ₩792,714 | ₩801,607 | ₩779,315 | ₩784,116 | -1.08% | 1697.7만 |
|---|
| 2026.06.08 | ₩794,056 | ₩794,056 | ₩776,914 | ₩785,189 | -1.12% | 1951.2만 |
|---|
| 2026.06.05 | ₩836,253 | ₩843,885 | ₩781,863 | ₩795,397 | -4.89% | 3009.2만 |
|---|
| 2026.06.04 | ₩836,535 | ₩861,658 | ₩834,872 | ₩841,766 | +0.63% | 2146.9만 |
|---|
| 2026.06.03 | ₩808,810 | ₩837,179 | ₩805,148 | ₩835,609 | +3.31% | 2302만 |
|---|
| 2026.06.02 | ₩809,132 | ₩816,697 | ₩800,333 | ₩801,607 | -0.93% | 1825.2만 |
|---|
| 2026.06.01 | ₩845,562 | ₩852,738 | ₩804,156 | ₩805,416 | -4.75% | 2913.9만 |
|---|
| 2026.05.29 | ₩849,720 | ₩851,061 | ₩836,106 | ₩848,392 | -0.16% | 1980.7만 |
|---|
| 2026.05.28 | ₩857,768 | ₩862,462 | ₩844,100 | ₩852,121 | -0.66% | 1677.2만 |
|---|
| 2026.05.27 | ₩817,394 | ₩856,426 | ₩816,858 | ₩852,081 | +4.24% | 2314.4만 |
|---|
| 2026.05.26 | ₩816,710 | ₩824,195 | ₩811,895 | ₩821,338 | +0.57% | 1223.4만 |
|---|
| 2026.05.22 | ₩815,356 | ₩824,651 | ₩814,108 | ₩818,548 | +0.39% | 1168.9만 |
|---|
| 2026.05.21 | ₩804,786 | ₩817,663 | ₩797,825 | ₩814,685 | +1.23% | 1347.6만 |
|---|
| 2026.05.20 | ₩805,805 | ₩815,516 | ₩801,849 | ₩811,573 | +0.72% | 1133만 |
|---|
| 2026.05.19 | ₩816,750 | ₩823,470 | ₩805,524 | ₩808,287 | -1.04% | 1175만 |
|---|
| 2026.05.18 | ₩817,005 | ₩825,697 | ₩809,735 | ₩819,822 | +0.34% | 1377.2만 |
|---|
| 2026.05.15 | ₩823,551 | ₩833,222 | ₩817,274 | ₩823,873 | +0.04% | 1327.3만 |
|---|
| 2026.05.14 | ₩826,247 | ₩836,615 | ₩824,906 | ₩829,506 | +0.39% | 1065.1만 |
|---|
| 2026.05.13 | ₩803,217 | ₩831,478 | ₩800,306 | ₩827,092 | +2.97% | 1463.4만 |
|---|
| 2026.05.12 | ₩797,838 | ₩809,816 | ₩794,860 | ₩808,810 | +1.38% | 1135.2만 |
|---|
| 2026.05.11 | ₩810,916 | ₩811,372 | ₩802,211 | ₩803,257 | -0.94% | 1594.1만 |
|---|
| 2026.05.08 | ₩825,174 | ₩827,280 | ₩812,914 | ₩817,703 | -0.91% | 1355.7만 |
|---|
| 2026.05.07 | ₩824,530 | ₩838,292 | ₩822,947 | ₩827,333 | +0.34% | 1230.7만 |
|---|
| 2026.05.06 | ₩806,194 | ₩831,545 | ₩802,237 | ₩822,062 | +1.97% | 1991.6만 |
|---|
| 2026.05.05 | ₩822,639 | ₩824,034 | ₩805,269 | ₩811,439 | -1.36% | 1717.1만 |
|---|
| 2026.05.04 | ₩815,436 | ₩823,564 | ₩808,475 | ₩818,749 | +0.41% | 1620.4만 |
|---|
| 2026.05.01 | ₩824,490 | ₩830,110 | ₩812,981 | ₩816,522 | -0.97% | 2140.4만 |
|---|
| 2026.04.30 | ₩830,700 | ₩832,752 | ₩804,786 | ₩820,761 | -1.20% | 5276.5만 |
|---|
| 2026.04.29 | ₩897,216 | ₩904,378 | ₩890,375 | ₩897,497 | +0.03% | 1894.8만 |
|---|
| 2026.04.28 | ₩904,365 | ₩909,650 | ₩892,816 | ₩900,475 | -0.43% | 1060.7만 |
|---|
| 2026.04.27 | ₩900,019 | ₩915,444 | ₩899,804 | ₩910,240 | +1.14% | 1280.5만 |
|---|
| 2026.04.24 | ₩885,694 | ₩912,989 | ₩877,002 | ₩905,425 | +2.23% | 1334.8만 |
|---|
| 2026.04.23 | ₩890,227 | ₩898,088 | ₩875,942 | ₩884,125 | -0.69% | 1166.7만 |
|---|
| 2026.04.22 | ₩904,526 | ₩909,918 | ₩898,342 | ₩905,009 | +0.05% | 921.6만 |
|---|
| 2026.04.21 | ₩900,019 | ₩906,994 | ₩895,096 | ₩897,122 | -0.32% | 866만 |
|---|
| 2026.04.20 | ₩913,915 | ₩916,624 | ₩895,995 | ₩899,898 | -1.53% | 1253.4만 |
|---|
| 2026.04.17 | ₩910,213 | ₩927,543 | ₩905,559 | ₩923,559 | +1.47% | 1628.4만 |
|---|
| 2026.04.16 | ₩906,712 | ₩908,845 | ₩895,660 | ₩907,892 | +0.13% | 954.5만 |
|---|
| 2026.04.15 | ₩894,654 | ₩910,079 | ₩890,925 | ₩900,797 | +0.69% | 1495.3만 |
|---|
| 2026.04.14 | ₩862,757 | ₩893,661 | ₩857,593 | ₩888,604 | +3.00% | 1781.8만 |
|---|
| 2026.04.13 | ₩844,355 | ₩851,732 | ₩837,514 | ₩851,101 | +0.80% | 953.9만 |
|---|
| 2026.04.10 | ₩851,021 | ₩856,534 | ₩837,420 | ₩844,837 | -0.73% | 1329.5만 |
|---|
| 2026.04.09 | ₩840,961 | ₩855,085 | ₩835,636 | ₩842,866 | +0.23% | 1901.3만 |
|---|
| 2026.04.08 | ₩812,834 | ₩844,958 | ₩793,828 | ₩821,445 | +1.06% | 3203.7만 |
|---|
| 2026.04.07 | ₩767,873 | ₩771,562 | ₩757,518 | ₩771,320 | +0.45% | 958.1만 |
|---|
| 2026.04.06 | ₩774,861 | ₩781,702 | ₩767,229 | ₩768,597 | -0.81% | 951.6만 |
|---|
| 2026.04.02 | ₩759,235 | ₩775,948 | ₩750,731 | ₩770,529 | +1.49% | 1351.9만 |
|---|
| 2026.04.01 | ₩778,134 | ₩794,793 | ₩769,671 | ₩776,927 | -0.16% | 2360.8만 |
|---|
| 2026.03.31 | ₩737,694 | ₩769,496 | ₩733,388 | ₩767,404 | +4.03% | 3289.8만 |
|---|
| 2026.03.30 | ₩719,452 | ₩723,704 | ₩708,936 | ₩719,452 | 0.00% | 2279.5만 |
|---|
| 2026.03.27 | ₩724,441 | ₩729,136 | ₩697,830 | ₩705,153 | -2.66% | 3013.3만 |
|---|
| 2026.03.26 | ₩781,300 | ₩781,984 | ₩728,801 | ₩734,421 | -6.00% | 3578만 |
|---|
| 2026.03.25 | ₩803,096 | ₩809,709 | ₩795,933 | ₩797,932 | -0.64% | 1258.5만 |
|---|
| 2026.03.24 | ₩803,579 | ₩806,127 | ₩792,714 | ₩795,290 | -1.03% | 1074만 |
|---|
| 2026.03.23 | ₩812,552 | ₩816,375 | ₩803,458 | ₩810,232 | -0.29% | 1363.8만 |
|---|
| 2026.03.20 | ₩809,521 | ₩810,098 | ₩787,684 | ₩796,282 | -1.64% | 2121.5만 |
|---|
| 2026.03.19 | ₩821,083 | ₩822,223 | ₩807,817 | ₩813,773 | -0.89% | 1324.8만 |
|---|
| 2026.03.18 | ₩826,703 | ₩835,167 | ₩824,383 | ₩825,818 | -0.11% | 1172.6만 |
|---|
| 2026.03.17 | ₩842,329 | ₩853,811 | ₩833,892 | ₩835,180 | -0.85% | 1034.9만 |
|---|
| 2026.03.16 | ₩847,708 | ₩851,397 | ₩835,770 | ₩841,605 | -0.72% | 1513.5만 |
|---|
| 2026.03.13 | ₩836,830 | ₩843,912 | ₩817,595 | ₩823,175 | -1.63% | 1895.8만 |
|---|
| 2026.03.12 | ₩870,175 | ₩876,546 | ₩854,280 | ₩855,997 | -1.63% | 1161.8만 |
|---|
| 2026.03.11 | ₩878,236 | ₩884,084 | ₩869,652 | ₩878,370 | +0.02% | 897.7만 |
|---|
| 2026.03.10 | ₩876,627 | ₩885,667 | ₩870,510 | ₩877,311 | +0.08% | 985.9만 |
|---|
| 2026.03.09 | ₩851,437 | ₩868,834 | ₩840,706 | ₩868,351 | +1.99% | 1349만 |
|---|
| 2026.03.06 | ₩869,035 | ₩871,141 | ₩853,221 | ₩864,957 | -0.47% | 1315.9만 |
|---|
| 2026.03.05 | ₩887,853 | ₩899,617 | ₩872,267 | ₩886,029 | -0.21% | 1334.1만 |
|---|
| 2026.03.04 | ₩882,528 | ₩902,393 | ₩882,139 | ₩895,633 | +1.48% | 1081만 |
|---|
| 2026.03.03 | ₩869,558 | ₩883,977 | ₩856,883 | ₩878,665 | +1.05% | 1226.4만 |
|---|
| 2026.03.02 | ₩854,629 | ₩885,184 | ₩851,061 | ₩876,627 | +2.57% | 981.6만 |
|---|
| 2026.02.27 | ₩863,066 | ₩871,100 | ₩855,917 | ₩869,410 | +0.74% | 1570.3만 |
|---|
| 2026.02.26 | ₩872,589 | ₩886,606 | ₩868,498 | ₩881,254 | +0.99% | 1063.8만 |
|---|
| 2026.02.25 | ₩861,832 | ₩877,056 | ₩861,309 | ₩876,801 | +1.74% | 1133.1만 |
|---|
| 2026.02.24 | ₩849,157 | ₩859,927 | ₩843,657 | ₩857,499 | +0.98% | 1013.6만 |
|---|
| 2026.02.23 | ₩875,258 | ₩882,180 | ₩853,073 | ₩854,750 | -2.34% | 860.6만 |
|---|
| 2026.02.20 | ₩858,023 | ₩889,758 | ₩856,802 | ₩879,443 | +2.50% | 1418.4만 |
|---|
| 2026.02.19 | ₩856,520 | ₩868,082 | ₩854,039 | ₩864,850 | +0.97% | 1003.6만 |
|---|
| 2026.02.18 | ₩850,122 | ₩865,145 | ₩842,544 | ₩862,757 | +1.49% | 1464.9만 |
|---|
| 2026.02.17 | ₩857,768 | ₩861,926 | ₩843,416 | ₩857,486 | -0.03% | 1267.5만 |
|---|
| 2026.02.13 | ₩865,279 | ₩873,770 | ₩851,155 | ₩858,130 | -0.83% | 1233.6만 |
|---|
| 2026.02.12 | ₩898,637 | ₩906,726 | ₩865,521 | ₩871,597 | -3.01% | 1496만 |
|---|
| 2026.02.11 | ₩904,043 | ₩911,112 | ₩881,375 | ₩896,921 | -0.79% | 1432.4만 |
|---|
| 2026.02.10 | ₩908,872 | ₩912,963 | ₩898,396 | ₩899,643 | -1.02% | 1045.6만 |
|---|
| 2026.02.09 | ₩889,530 | ₩916,531 | ₩883,628 | ₩908,362 | +2.12% | 1483.8만 |
|---|
| 2026.02.06 | ₩892,628 | ₩901,347 | ₩867,157 | ₩887,223 | -0.61% | 1815.9만 |
|---|
| 2026.02.05 | ₩890,067 | ₩914,103 | ₩876,546 | ₩898,959 | +1.00% | 1713.2만 |
|---|
| 2026.02.04 | ₩922,459 | ₩923,935 | ₩895,271 | ₩897,323 | -2.72% | 1688.3만 |
|---|
| 2026.02.03 | ₩948,802 | ₩961,719 | ₩920,689 | ₩927,784 | -2.22% | 1376.1만 |
|---|
| 2026.02.02 | ₩958,500 | ₩967,487 | ₩943,638 | ₩947,515 | -1.15% | 1436.5만 |
|---|
| 2026.01.30 | ₩975,803 | ₩982,067 | ₩957,145 | ₩961,049 | -1.51% | 2374.5만 |
|---|
| 2026.01.29 | ₩989,122 | ₩997,935 | ₩955,750 | ₩990,303 | +0.12% | 5985.3만 |
|---|
| 2026.01.28 | ₩904,714 | ₩908,979 | ₩893,447 | ₩896,974 | -0.86% | 2571만 |
|---|
| 2026.01.27 | ₩904,834 | ₩907,825 | ₩891,515 | ₩902,661 | -0.24% | 1329.7만 |
|---|
| 2026.01.26 | ₩892,146 | ₩905,760 | ₩886,995 | ₩901,843 | +1.09% | 1632.7만 |
|---|
| 2026.01.23 | ₩864,836 | ₩893,970 | ₩864,407 | ₩883,601 | +2.17% | 2279.8만 |
|---|
| 2026.01.22 | ₩844,153 | ₩886,029 | ₩840,398 | ₩868,673 | +2.90% | 2139.5만 |
|---|
| 2026.01.21 | ₩813,826 | ₩829,292 | ₩804,893 | ₩822,169 | +1.03% | 1449.5만 |
|---|
| 2026.01.20 | ₩815,356 | ₩820,077 | ₩804,786 | ₩810,312 | -0.62% | 1517만 |
|---|
| 2026.01.16 | ₩837,219 | ₩843,791 | ₩831,720 | ₩831,948 | -0.63% | 1701.3만 |
|---|
| 2026.01.15 | ₩829,573 | ₩837,205 | ₩823,873 | ₩832,685 | +0.38% | 1307.6만 |
|---|
| 2026.01.14 | ₩840,331 | ₩842,946 | ₩824,664 | ₩825,603 | -1.75% | 1552.8만 |
|---|
| 2026.01.13 | ₩861,483 | ₩861,483 | ₩837,112 | ₩846,487 | -1.74% | 1803만 |
|---|
| 2026.01.12 | ₩875,245 | ₩877,176 | ₩860,088 | ₩861,081 | -1.62% | 1479.7만 |
|---|
| 2026.01.09 | ₩865,735 | ₩878,491 | ₩862,261 | ₩875,956 | +1.18% | 1163.5만 |
|---|
| 2026.01.08 | ₩866,325 | ₩867,962 | ₩852,698 | ₩866,567 | +0.03% | 1192.2만 |
|---|
| 2026.01.07 | ₩879,417 | ₩884,125 | ₩864,890 | ₩870,094 | -1.06% | 1284.6만 |
|---|
| 2026.01.06 | ₩884,688 | ₩892,669 | ₩874,400 | ₩886,096 | +0.16% | 1107.4만 |
|---|
| 2026.01.05 | ₩873,206 | ₩891,354 | ₩868,834 | ₩883,642 | +1.20% | 1221.4만 |
|---|
| 2026.01.02 | ₩888,926 | ₩891,153 | ₩863,133 | ₩872,401 | -1.86% | 1372.7만 |
|---|
| 2025.12.31 | ₩891,636 | ₩891,971 | ₩884,513 | ₩885,385 | -0.70% | 794만 |
|---|
| 2025.12.30 | ₩883,507 | ₩901,655 | ₩882,367 | ₩893,245 | +1.10% | 918.8만 |
|---|
| 2025.12.29 | ₩882,595 | ₩885,600 | ₩877,740 | ₩883,507 | +0.10% | 850.7만 |
|---|
| 2025.12.26 | ₩896,076 | ₩897,269 | ₩887,035 | ₩889,677 | -0.71% | 713.4만 |
|---|
| 2025.12.24 | ₩888,658 | ₩896,237 | ₩888,215 | ₩895,391 | +0.76% | 562.8만 |
|---|
| 2025.12.23 | ₩885,332 | ₩893,312 | ₩882,917 | ₩891,891 | +0.74% | 848.7만 |
|---|
| 2025.12.22 | ₩887,478 | ₩903,480 | ₩880,771 | ₩887,277 | -0.02% | 1565.9만 |
|---|
| 2025.12.19 | ₩893,876 | ₩900,019 | ₩882,823 | ₩883,615 | -1.15% | 4997.7만 |
|---|
| 2025.12.18 | ₩881,281 | ₩899,429 | ₩880,516 | ₩891,233 | +1.13% | 2026만 |
|---|
| 2025.12.17 | ₩879,376 | ₩886,914 | ₩870,778 | ₩871,181 | -0.93% | 1559.9만 |
|---|
| 2025.12.16 | ₩863,133 | ₩888,671 | ₩862,731 | ₩881,442 | +2.12% | 1430.9만 |
|---|
| 2025.12.15 | ₩866,084 | ₩875,875 | ₩856,695 | ₩868,512 | +0.28% | 1554.9만 |
|---|
| 2025.12.12 | ₩871,583 | ₩953,671 | ₩856,574 | ₩864,112 | -0.86% | 1401.7만 |
|---|
| 2025.12.11 | ₩862,851 | ₩878,934 | ₩859,511 | ₩875,486 | +1.46% | 1305.7만 |
|---|
| 2025.12.10 | ₩871,784 | ₩877,901 | ₩862,999 | ₩872,026 | +0.03% | 1691.1만 |
|---|
| 2025.12.09 | ₩890,321 | ₩891,274 | ₩876,332 | ₩881,187 | -1.03% | 1299.7만 |
|---|
| 2025.12.08 | ₩897,792 | ₩907,678 | ₩892,065 | ₩894,385 | -0.38% | 1316.1만 |
|---|
| 2025.12.05 | ₩890,630 | ₩904,968 | ₩888,470 | ₩903,265 | +1.42% | 2120.8만 |
|---|
| 2025.12.04 | ₩906,726 | ₩906,860 | ₩885,332 | ₩887,317 | -2.14% | 2987.5만 |
|---|
| 2025.12.03 | ₩864,354 | ₩870,309 | ₩855,152 | ₩857,902 | -0.75% | 1113.4만 |
|---|
| 2025.12.02 | ₩861,577 | ₩868,995 | ₩855,850 | ₩867,962 | +0.74% | 1164.1만 |
|---|
| 2025.12.01 | ₩857,835 | ₩865,574 | ₩855,434 | ₩859,605 | +0.21% | 1303만 |
|---|
| 2025.11.28 | ₩853,180 | ₩869,236 | ₩852,403 | ₩869,102 | +1.87% | 1103.3만 |
|---|
| 2025.11.26 | ₩855,340 | ₩856,239 | ₩847,212 | ₩849,867 | -0.64% | 1521만 |
|---|
| 2025.11.25 | ₩836,977 | ₩854,482 | ₩829,332 | ₩853,368 | +1.96% | 2521.3만 |
|---|
| 2025.11.24 | ₩803,069 | ₩827,186 | ₩801,607 | ₩822,290 | +2.39% | 2355.5만 |
|---|
| 2025.11.21 | ₩789,361 | ₩802,264 | ₩780,455 | ₩797,073 | +0.98% | 2105.3만 |
|---|
| 2025.11.20 | ₩809,481 | ₩813,800 | ₩782,453 | ₩790,233 | -2.38% | 2060.3만 |
|---|
| 2025.11.19 | ₩796,363 | ₩798,522 | ₩779,636 | ₩791,802 | -0.57% | 2474.5만 |
|---|
| 2025.11.18 | ₩793,519 | ₩809,695 | ₩783,030 | ₩801,688 | +1.03% | 2550.1만 |
|---|
| 2025.11.17 | ₩816,911 | ₩820,466 | ₩798,616 | ₩807,482 | -1.15% | 1650.1만 |
|---|
| 2025.11.14 | ₩807,187 | ₩823,135 | ₩798,348 | ₩817,475 | +1.27% | 2072.4만 |
|---|
| 2025.11.13 | ₩822,317 | ₩828,460 | ₩808,810 | ₩818,052 | -0.52% | 2097.4만 |
|---|
| 2025.11.12 | ₩842,517 | ₩843,671 | ₩815,208 | ₩816,871 | -3.04% | 2449.3만 |
|---|
| 2025.11.11 | ₩842,343 | ₩844,435 | ₩830,794 | ₩841,109 | -0.15% | 1330.2만 |
|---|
| 2025.11.10 | ₩846,487 | ₩851,732 | ₩829,077 | ₩847,386 | +0.11% | 1924.5만 |
|---|
| 2025.11.07 | ₩826,904 | ₩834,469 | ₩806,396 | ₩833,906 | +0.85% | 2994.7만 |
|---|
| 2025.11.06 | ₩852,872 | ₩853,073 | ₩828,930 | ₩830,190 | -2.66% | 2362.9만 |
|---|
| 2025.11.05 | ₩848,124 | ₩861,429 | ₩840,384 | ₩853,006 | +0.58% | 2022만 |
|---|
| 2025.11.04 | ₩842,396 | ₩860,772 | ₩839,673 | ₩841,431 | -0.11% | 2735.7만 |
|---|
| 2025.11.03 | ₩879,899 | ₩884,366 | ₩853,315 | ₩855,367 | -2.79% | 3300.4만 |
|---|
| 2025.10.31 | ₩904,727 | ₩905,237 | ₩865,910 | ₩869,638 | -3.88% | 5695.3만 |
|---|
| 2025.10.30 | ₩897,538 | ₩913,378 | ₩872,079 | ₩893,943 | -0.40% | 8844만 |
|---|
| 2025.10.29 | ₩1,012,354 | ₩1,018,269 | ₩995,936 | ₩1,008,222 | -0.41% | 2681.9만 |
|---|
| 2025.10.28 | ₩1,009,510 | ₩1,017,250 | ₩999,973 | ₩1,007,914 | -0.16% | 1219.4만 |
|---|
| 2025.10.27 | ₩1,005,620 | ₩1,013,695 | ₩1,003,313 | ₩1,007,082 | +0.15% | 1132.1만 |
|---|
| 2025.10.24 | ₩988,264 | ₩994,192 | ₩980,699 | ₩990,370 | +0.21% | 915.1만 |
|---|
| 2025.10.23 | ₩985,460 | ₩995,802 | ₩983,314 | ₩984,522 | -0.10% | 985.6만 |
|---|
| 2025.10.22 | ₩984,294 | ₩993,374 | ₩971,149 | ₩983,730 | -0.06% | 873.5만 |
|---|
| 2025.10.21 | ₩987,231 | ₩990,557 | ₩977,480 | ₩983,542 | -0.37% | 764.7만 |
|---|
| 2025.10.20 | ₩967,339 | ₩984,213 | ₩965,985 | ₩982,067 | +1.52% | 890만 |
|---|
| 2025.10.17 | ₩948,413 | ₩963,785 | ₩947,126 | ₩961,612 | +1.39% | 1223.2만 |
|---|
| 2025.10.16 | ₩962,457 | ₩973,107 | ₩944,121 | ₩955,107 | -0.76% | 901.7만 |
|---|
| 2025.10.15 | ₩961,800 | ₩970,974 | ₩951,673 | ₩962,457 | +0.07% | 1024.7만 |
|---|
| 2025.10.14 | ₩949,352 | ₩959,774 | ₩938,018 | ₩950,519 | +0.12% | 883만 |
|---|
| 2025.10.13 | ₩956,367 | ₩965,663 | ₩949,165 | ₩959,976 | +0.38% | 925.2만 |
|---|
| 2025.10.10 | ₩980,390 | ₩986,225 | ₩944,966 | ₩946,026 | -3.51% | 1698만 |
|---|
| 2025.10.09 | ₩963,436 | ₩983,864 | ₩955,603 | ₩983,864 | +2.12% | 1271.7만 |
|---|
| 2025.10.08 | ₩956,958 | ₩965,274 | ₩949,393 | ₩962,846 | +0.62% | 1079.1만 |
|---|
| 2025.10.07 | ₩962,685 | ₩963,731 | ₩946,630 | ₩956,461 | -0.65% | 1206.3만 |
|---|
| 2025.10.06 | ₩945,878 | ₩961,558 | ₩926,188 | ₩959,922 | +1.48% | 2165.5만 |
|---|
| 2025.10.03 | ₩978,660 | ₩980,498 | ₩952,572 | ₩953,081 | -2.61% | 1615.4만 |
|---|
| 2025.10.02 | ₩969,204 | ₩976,165 | ₩963,248 | ₩975,199 | +0.62% | 1141.5만 |
|---|
| 2025.10.01 | ₩967,742 | ₩968,225 | ₩952,598 | ₩962,175 | -0.58% | 2042만 |
|---|
| 2025.09.30 | ₩995,587 | ₩996,553 | ₩974,193 | ₩985,031 | -1.06% | 1622.7만 |
|---|
| 2025.09.29 | ₩1,004,266 | ₩1,007,029 | ₩991,429 | ₩997,130 | -0.71% | 924.7만 |
|---|
| 2025.09.26 | ₩1,005,983 | ₩1,008,571 | ₩989,015 | ₩997,599 | -0.83% | 969.6만 |
|---|
| 2025.09.25 | ₩1,010,610 | ₩1,015,063 | ₩998,672 | ₩1,004,520 | -0.60% | 1059.1만 |
|---|
| 2025.09.24 | ₩1,016,042 | ₩1,020,884 | ₩1,009,376 | ₩1,020,281 | +0.42% | 882.8만 |
|---|
| 2025.09.23 | ₩1,031,803 | ₩1,033,613 | ₩1,007,418 | ₩1,013,226 | -1.80% | 1087.3만 |
|---|
| 2025.09.22 | ₩1,048,703 | ₩1,053,907 | ₩1,025,391 | ₩1,026,317 | -2.13% | 1170.7만 |
|---|
| 2025.09.19 | ₩1,054,833 | ₩1,060,708 | ₩1,031,722 | ₩1,044,049 | -1.02% | 2369.7만 |
|---|
| 2025.09.18 | ₩1,047,228 | ₩1,057,999 | ₩1,037,315 | ₩1,046,557 | -0.06% | 1095.5만 |
|---|
| 2025.09.17 | ₩1,046,208 | ₩1,050,635 | ₩1,027,859 | ₩1,040,481 | -0.55% | 940.1만 |
|---|
| 2025.09.16 | ₩1,028,785 | ₩1,048,046 | ₩1,026,236 | ₩1,044,880 | +1.56% | 1178.3만 |
|---|
| 2025.09.15 | ₩1,016,002 | ₩1,038,268 | ₩1,008,652 | ₩1,025,700 | +0.95% | 1053.4만 |
|---|
| 2025.09.12 | ₩1,004,279 | ₩1,016,136 | ₩997,613 | ₩1,013,480 | +0.92% | 824.9만 |
|---|
| 2025.09.11 | ₩1,012,220 | ₩1,015,506 | ₩1,003,796 | ₩1,007,190 | -0.50% | 792.3만 |
|---|
| 2025.09.10 | ₩1,026,277 | ₩1,027,041 | ₩1,007,324 | ₩1,008,638 | -1.72% | 1247.8만 |
|---|
| 2025.09.09 | ₩1,016,029 | ₩1,027,846 | ₩1,010,583 | ₩1,027,041 | +1.08% | 1099.9만 |
|---|
| 2025.09.08 | ₩1,014,030 | ₩1,028,128 | ₩1,008,692 | ₩1,009,067 | -0.49% | 1308.8만 |
|---|
| 2025.09.05 | ₩1,009,497 | ₩1,016,646 | ₩999,316 | ₩1,009,269 | -0.02% | 966.3만 |
|---|
| 2025.09.04 | ₩1,004,064 | ₩1,020,951 | ₩1,000,376 | ₩1,004,172 | +0.01% | 1143.9만 |
|---|
| 2025.09.03 | ₩987,204 | ₩992,905 | ₩984,508 | ₩988,613 | +0.14% | 769.9만 |
|---|
| 2025.09.02 | ₩973,845 | ₩987,204 | ₩968,064 | ₩986,010 | +1.25% | 935.1만 |
|---|
| 2025.08.29 | ₩999,652 | ₩1,002,146 | ₩986,332 | ₩990,826 | -0.88% | 907.1만 |
|---|