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 | ₩972,855 | ₩974,944 | ₩959,049 | ₩962,357 | -1.08% | 1260.5만 |
| 2026.10.08 | ₩970,217 | ₩970,766 | ₩952,996 | ₩965,329 | -0.50% | 1600.8만 |
| 2026.10.07 | ₩988,629 | ₩988,629 | ₩964,338 | ₩965,892 | -2.30% | 1318.9만 |
| 2026.10.06 | ₩999,931 | ₩1,001,096 | ₩986,487 | ₩989,419 | -1.05% | 1254.7만 |
| 2026.10.05 | ₩974,462 | ₩999,891 | ₩973,672 | ₩993,463 | +1.95% | 1519.7만 |
| 2026.10.02 | ₩981,880 | ₩993,035 | ₩972,440 | ₩974,957 | -0.71% | 1294.5만 |
| 2026.10.01 | ₩975,560 | ₩985,402 | ₩966,160 | ₩972,078 | -0.36% | 1238.5만 |
| 2026.09.30 | ₩977,890 | ₩988,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩965,878 |
| ₩971,074 |
| -0.70% |
| 1924.1만 |
| 2026.09.29 | ₩970,833 | ₩991,522 | ₩957,576 | ₩989,299 | +1.90% | 2346만 |
|---|
| 2026.09.28 | ₩1,004,364 | ₩1,005,087 | ₩955,018 | ₩958,272 | -4.59% | 2771.4만 |
|---|
| 2026.09.25 | ₩1,029,552 | ₩1,030,516 | ₩999,677 | ₩1,006,533 | -2.24% | 2575.3만 |
|---|
| 2026.09.24 | ₩996,758 | ₩1,044,241 | ₩994,950 | ₩1,041,255 | +4.46% | 3474.4만 |
|---|
| 2026.09.22 | ₩979,504 | ₩1,014,045 | ₩977,528 | ₩986,366 | +0.70% | 2791.5만 |
|---|
| 2026.09.21 | ₩910,976 | ₩1,008,327 | ₩910,039 | ₩992,593 | +8.96% | 4857.3만 |
|---|
| 2026.09.18 | ₩922,117 | ₩924,166 | ₩884,864 | ₩891,493 | -3.32% | 2759.6만 |
|---|
| 2026.09.16 | — | — | — | ₩901,616 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩897,505 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩891,292 | — | — |
|---|
| 2026.09.11 | ₩875,102 | ₩889,470 | ₩865,314 | ₩867,764 | -0.84% | 1690.8만 |
|---|
| 2026.09.10 | ₩875,370 | ₩888,480 | ₩859,877 | ₩862,876 | -1.43% | 2153.2만 |
|---|
| 2026.09.09 | ₩868,581 | ₩880,927 | ₩855,083 | ₩875,343 | +0.78% | 3590.1만 |
|---|
| 2026.09.08 | ₩825,155 | ₩836,657 | ₩816,491 | ₩821,499 | -0.44% | 1891만 |
|---|
| 2026.09.04 | ₩819,986 | ₩826,828 | ₩810,505 | ₩825,904 | +0.72% | 1596.6만 |
|---|
| 2026.09.03 | ₩809,460 | ₩829,507 | ₩809,273 | ₩817,749 | +1.02% | 1973.7만 |
|---|
| 2026.09.02 | ₩775,046 | ₩803,957 | ₩772,649 | ₩793,874 | +2.43% | 1655.3만 |
|---|
| 2026.09.01 | ₩747,675 | ₩783,295 | ₩744,662 | ₩774,711 | +3.62% | 1579.7만 |
|---|
| 2026.08.31 | ₩773,493 | ₩774,899 | ₩762,124 | ₩766,409 | -0.92% | 1338.4만 |
|---|
| 2026.08.28 | ₩765,351 | ₩788,973 | ₩764,615 | ₩774,015 | +1.13% | 1604.2만 |
|---|
| 2026.08.27 | ₩771,953 | ₩787,901 | ₩760,089 | ₩764,749 | -0.93% | 1522.1만 |
|---|
| 2026.08.26 | ₩790,472 | ₩794,530 | ₩752,402 | ₩771,498 | -2.40% | 3141.6만 |
|---|
| 2026.08.25 | ₩755,080 | ₩764,347 | ₩751,760 | ₩763,343 | +1.09% | 976.9만 |
|---|
| 2026.08.24 | ₩736,762 | ₩751,786 | ₩731,539 | ₩748,573 | +1.60% | 1299.1만 |
|---|
| 2026.08.21 | ₩732,329 | ₩741,676 | ₩727,428 | ₩736,360 | +0.55% | 1384.8만 |
|---|
| 2026.08.20 | ₩732,410 | ₩736,481 | ₩722,179 | ₩730,910 | -0.20% | 1387.2만 |
|---|
| 2026.08.19 | ₩724,898 | ₩741,944 | ₩719,448 | ₩731,178 | +0.87% | 1697.2만 |
|---|
| 2026.08.18 | ₩746,510 | ₩750,769 | ₩727,402 | ₩728,018 | -2.48% | 2709.5만 |
|---|
| 2026.08.17 | ₩789,722 | ₩790,379 | ₩756,245 | ₩761,896 | -3.52% | 1722.6만 |
|---|
| 2026.08.14 | ₩799,404 | ₩805,939 | ₩789,106 | ₩789,856 | -1.19% | 875.8만 |
|---|
| 2026.08.13 | ₩777,617 | ₩797,891 | ₩775,850 | ₩796,712 | +2.46% | 1116.4만 |
|---|
| 2026.08.12 | ₩804,881 | ₩809,474 | ₩774,269 | ₩775,126 | -3.70% | 1618.7만 |
|---|
| 2026.08.11 | ₩800,770 | ₩820,093 | ₩794,610 | ₩802,270 | +0.19% | 1314.7만 |
|---|
| 2026.08.10 | ₩802,283 | ₩814,442 | ₩792,776 | ₩796,645 | -0.70% | 1496.7만 |
|---|
| 2026.08.07 | ₩784,219 | ₩801,761 | ₩784,192 | ₩792,869 | +1.10% | 1125만 |
|---|
| 2026.08.06 | ₩785,973 | ₩797,168 | ₩784,701 | ₩789,923 | +0.50% | 1181.2만 |
|---|
| 2026.08.05 | ₩804,064 | ₩804,787 | ₩776,827 | ₩788,410 | -1.95% | 1489.7만 |
|---|
| 2026.08.04 | ₩778,675 | ₩793,793 | ₩774,323 | ₩787,299 | +1.11% | 1795.9만 |
|---|
| 2026.08.03 | ₩752,884 | ₩800,127 | ₩749,028 | ₩790,379 | +4.98% | 2593.8만 |
|---|
| 2026.07.31 | ₩727,924 | ₩747,649 | ₩723,398 | ₩745,479 | +2.41% | 2426.2만 |
|---|
| 2026.07.30 | ₩704,356 | ₩722,943 | ₩702,334 | ₩721,804 | +2.48% | 4227.2만 |
|---|
| 2026.07.29 | ₩794,409 | ₩803,408 | ₩779,639 | ₩784,179 | -1.29% | 2237.1만 |
|---|
| 2026.07.28 | ₩799,190 | ₩804,787 | ₩786,040 | ₩794,623 | -0.57% | 1200.9만 |
|---|
| 2026.07.27 | ₩813,116 | ₩818,526 | ₩794,249 | ₩795,239 | -2.20% | 1119.5만 |
|---|
| 2026.07.24 | ₩810,545 | ₩816,812 | ₩796,016 | ₩797,007 | -1.67% | 1150.4만 |
|---|
| 2026.07.23 | ₩814,710 | ₩823,066 | ₩799,725 | ₩811,616 | -0.38% | 1549.5만 |
|---|
| 2026.07.22 | ₩867,322 | ₩869,063 | ₩835,586 | ₩839,831 | -3.17% | 1102만 |
|---|
| 2026.07.21 | ₩875,999 | ₩878,276 | ₩861,296 | ₩862,113 | -1.59% | 914.1만 |
|---|
| 2026.07.20 | ₩865,983 | ₩874,821 | ₩851,668 | ₩864,845 | -0.13% | 1022.5만 |
|---|
| 2026.07.17 | ₩867,322 | ₩873,348 | ₩838,264 | ₩865,059 | -0.26% | 2226.8만 |
|---|
| 2026.07.16 | ₩906,932 | ₩913,119 | ₩884,007 | ₩889,872 | -1.88% | 1581.6만 |
|---|
| 2026.07.15 | ₩888,613 | ₩918,716 | ₩879,320 | ₩912,329 | +2.67% | 1900.3만 |
|---|
| 2026.07.14 | ₩873,080 | ₩892,497 | ₩869,130 | ₩885,185 | +1.39% | 1674.8만 |
|---|
| 2026.07.13 | ₩885,641 | ₩906,048 | ₩876,026 | ₩879,414 | -0.70% | 1984.1만 |
|---|
| 2026.07.10 | ₩884,248 | ₩907,709 | ₩881,128 | ₩896,126 | +1.34% | 4060.9만 |
|---|
| 2026.07.09 | ₩782,009 | ₩847,999 | ₩772,743 | ₩845,602 | +8.13% | 2658만 |
|---|
| 2026.07.08 | ₩822,717 | ₩824,873 | ₩800,783 | ₩807,626 | -1.83% | 1360.7만 |
|---|
| 2026.07.07 | ₩813,612 | ₩837,420 | ₩808,349 | ₩824,311 | +1.32% | 1856.1만 |
|---|
| 2026.07.06 | ₩796,538 | ₩808,242 | ₩779,023 | ₩803,836 | +0.92% | 1767.4만 |
|---|
| 2026.07.02 | ₩814,027 | ₩816,839 | ₩777,229 | ₩780,550 | -4.11% | 2170.6만 |
|---|
| 2026.07.01 | ₩814,040 | ₩841,317 | ₩796,886 | ₩820,735 | +0.82% | 4553.6만 |
|---|
| 2026.06.30 | ₩751,144 | ₩757,303 | ₩738,409 | ₩754,290 | +0.42% | 1811.1만 |
|---|
| 2026.06.29 | ₩749,885 | ₩764,481 | ₩747,207 | ₩753,366 | +0.46% | 1501.1만 |
|---|
| 2026.06.26 | ₩727,576 | ₩745,667 | ₩723,639 | ₩736,829 | +1.27% | 1886.8만 |
|---|
| 2026.06.25 | ₩743,926 | ₩744,984 | ₩723,344 | ₩726,946 | -2.28% | 1696.9만 |
|---|
| 2026.06.24 | ₩752,416 | ₩761,990 | ₩743,926 | ₩746,765 | -0.75% | 1396.4만 |
|---|
| 2026.06.23 | ₩752,898 | ₩766,222 | ₩751,251 | ₩752,831 | -0.01% | 1310.3만 |
|---|
| 2026.06.22 | ₩765,981 | ₩771,056 | ₩749,630 | ₩755,040 | -1.43% | 1540.6만 |
|---|
| 2026.06.18 | ₩767,052 | ₩776,961 | ₩754,036 | ₩772,944 | +0.77% | 2882.5만 |
|---|
| 2026.06.17 | ₩792,735 | ₩795,159 | ₩758,174 | ₩760,035 | -4.12% | 2047.8만 |
|---|
| 2026.06.16 | ₩794,945 | ₩811,228 | ₩792,735 | ₩803,729 | +1.11% | 1134.4만 |
|---|
| 2026.06.15 | ₩776,533 | ₩805,149 | ₩775,729 | ₩794,717 | +2.34% | 1765.3만 |
|---|
| 2026.06.12 | ₩767,226 | ₩771,404 | ₩751,090 | ₩759,232 | -1.04% | 1432.6만 |
|---|
| 2026.06.11 | ₩757,692 | ₩766,181 | ₩745,881 | ₩761,173 | +0.46% | 1762.8만 |
|---|
| 2026.06.10 | ₩777,644 | ₩791,825 | ₩764,079 | ₩764,588 | -1.68% | 1706.4만 |
|---|
| 2026.06.09 | ₩791,396 | ₩800,274 | ₩778,019 | ₩782,813 | -1.08% | 1697.7만 |
|---|
| 2026.06.08 | ₩792,735 | ₩792,735 | ₩775,622 | ₩783,884 | -1.12% | 1951.2만 |
|---|
| 2026.06.05 | ₩834,863 | ₩842,482 | ₩780,563 | ₩794,074 | -4.89% | 3009.2만 |
|---|
| 2026.06.04 | ₩835,144 | ₩860,225 | ₩833,484 | ₩840,366 | +0.63% | 2146.9만 |
|---|
| 2026.06.03 | ₩807,465 | ₩835,787 | ₩803,810 | ₩834,220 | +3.31% | 2302만 |
|---|
| 2026.06.02 | ₩807,787 | ₩815,339 | ₩799,002 | ₩800,274 | -0.93% | 1825.2만 |
|---|
| 2026.06.01 | ₩844,156 | ₩851,320 | ₩802,819 | ₩804,077 | -4.75% | 2913.9만 |
|---|
| 2026.05.29 | ₩848,307 | ₩849,646 | ₩834,715 | ₩846,982 | -0.16% | 1980.7만 |
|---|
| 2026.05.28 | ₩856,342 | ₩861,028 | ₩842,696 | ₩850,704 | -0.66% | 1677.2만 |
|---|
| 2026.05.27 | ₩816,035 | ₩855,003 | ₩815,500 | ₩850,664 | +4.24% | 2314.4만 |
|---|
| 2026.05.26 | ₩815,352 | ₩822,824 | ₩810,545 | ₩819,972 | +0.57% | 1223.4만 |
|---|
| 2026.05.22 | ₩814,000 | ₩823,280 | ₩812,755 | ₩817,187 | +0.39% | 1168.9만 |
|---|
| 2026.05.21 | ₩803,448 | ₩816,303 | ₩796,498 | ₩813,330 | +1.23% | 1347.6만 |
|---|
| 2026.05.20 | ₩804,466 | ₩814,161 | ₩800,515 | ₩810,224 | +0.72% | 1133만 |
|---|
| 2026.05.19 | ₩815,393 | ₩822,101 | ₩804,184 | ₩806,943 | -1.04% | 1175만 |
|---|
| 2026.05.18 | ₩815,647 | ₩824,324 | ₩808,389 | ₩818,459 | +0.34% | 1377.2만 |
|---|
| 2026.05.15 | ₩822,182 | ₩831,837 | ₩815,915 | ₩822,503 | +0.04% | 1327.3만 |
|---|
| 2026.05.14 | ₩824,873 | ₩835,224 | ₩823,534 | ₩828,127 | +0.39% | 1065.1만 |
|---|
| 2026.05.13 | ₩801,881 | ₩830,096 | ₩798,975 | ₩825,717 | +2.97% | 1463.4만 |
|---|
| 2026.05.12 | ₩796,512 | ₩808,470 | ₩793,539 | ₩807,465 | +1.38% | 1135.2만 |
|---|
| 2026.05.11 | ₩809,568 | ₩810,023 | ₩800,877 | ₩801,921 | -0.94% | 1594.1만 |
|---|
| 2026.05.08 | ₩823,802 | ₩825,904 | ₩811,563 | ₩816,343 | -0.91% | 1355.7만 |
|---|
| 2026.05.07 | ₩823,159 | ₩836,898 | ₩821,579 | ₩825,958 | +0.34% | 1230.7만 |
|---|
| 2026.05.06 | ₩804,854 | ₩830,163 | ₩800,904 | ₩820,695 | +1.97% | 1991.6만 |
|---|
| 2026.05.05 | ₩821,271 | ₩822,664 | ₩803,930 | ₩810,090 | -1.36% | 1717.1만 |
|---|
| 2026.05.04 | ₩814,080 | ₩822,195 | ₩807,130 | ₩817,388 | +0.41% | 1620.4만 |
|---|
| 2026.05.01 | ₩823,119 | ₩828,730 | ₩811,630 | ₩815,165 | -0.97% | 2140.4만 |
|---|
| 2026.04.30 | ₩829,319 | ₩831,368 | ₩803,448 | ₩819,396 | -1.20% | 5276.5만 |
|---|
| 2026.04.29 | ₩895,724 | ₩902,875 | ₩888,895 | ₩896,005 | +0.03% | 1894.8만 |
|---|
| 2026.04.28 | ₩902,861 | ₩908,137 | ₩891,332 | ₩898,978 | -0.43% | 1060.7만 |
|---|
| 2026.04.27 | ₩898,523 | ₩913,922 | ₩898,308 | ₩908,726 | +1.14% | 1280.5만 |
|---|
| 2026.04.24 | ₩884,221 | ₩911,472 | ₩875,544 | ₩903,919 | +2.23% | 1334.8만 |
|---|
| 2026.04.23 | ₩888,747 | ₩896,594 | ₩874,486 | ₩882,655 | -0.69% | 1166.7만 |
|---|
| 2026.04.22 | ₩903,022 | ₩908,405 | ₩896,849 | ₩903,504 | +0.05% | 921.6만 |
|---|
| 2026.04.21 | ₩898,523 | ₩905,486 | ₩893,608 | ₩895,630 | -0.32% | 866만 |
|---|
| 2026.04.20 | ₩912,396 | ₩915,100 | ₩894,505 | ₩898,402 | -1.53% | 1253.4만 |
|---|
| 2026.04.17 | ₩908,700 | ₩926,001 | ₩904,053 | ₩922,024 | +1.47% | 1628.4만 |
|---|
| 2026.04.16 | ₩905,205 | ₩907,334 | ₩894,171 | ₩906,383 | +0.13% | 954.5만 |
|---|
| 2026.04.15 | ₩893,166 | ₩908,566 | ₩889,444 | ₩899,299 | +0.69% | 1495.3만 |
|---|
| 2026.04.14 | ₩861,323 | ₩892,175 | ₩856,168 | ₩887,127 | +3.00% | 1781.8만 |
|---|
| 2026.04.13 | ₩842,951 | ₩850,316 | ₩836,122 | ₩849,686 | +0.80% | 953.9만 |
|---|
| 2026.04.10 | ₩849,606 | ₩855,110 | ₩836,028 | ₩843,433 | -0.73% | 1329.5만 |
|---|
| 2026.04.09 | ₩839,563 | ₩853,664 | ₩834,247 | ₩841,465 | +0.23% | 1901.3만 |
|---|
| 2026.04.08 | ₩811,482 | ₩843,553 | ₩792,508 | ₩820,079 | +1.06% | 3203.7만 |
|---|
| 2026.04.07 | ₩766,596 | ₩770,279 | ₩756,259 | ₩770,038 | +0.45% | 958.1만 |
|---|
| 2026.04.06 | ₩773,573 | ₩780,402 | ₩765,954 | ₩767,320 | -0.81% | 951.6만 |
|---|
| 2026.04.02 | ₩757,973 | ₩774,658 | ₩749,483 | ₩769,248 | +1.49% | 1351.9만 |
|---|
| 2026.04.01 | ₩776,840 | ₩793,472 | ₩768,391 | ₩775,635 | -0.16% | 2360.8만 |
|---|
| 2026.03.31 | ₩736,467 | ₩768,217 | ₩732,169 | ₩766,128 | +4.03% | 3289.8만 |
|---|
| 2026.03.30 | ₩718,256 | ₩722,501 | ₩707,757 | ₩718,256 | 0.00% | 2279.5만 |
|---|
| 2026.03.27 | ₩723,237 | ₩727,924 | ₩696,670 | ₩703,981 | -2.66% | 3013.3만 |
|---|
| 2026.03.26 | ₩780,001 | ₩780,684 | ₩727,589 | ₩733,200 | -6.00% | 3578만 |
|---|
| 2026.03.25 | ₩801,761 | ₩808,362 | ₩794,610 | ₩796,605 | -0.64% | 1258.5만 |
|---|
| 2026.03.24 | ₩802,243 | ₩804,787 | ₩791,396 | ₩793,967 | -1.03% | 1074만 |
|---|
| 2026.03.23 | ₩811,201 | ₩815,018 | ₩802,122 | ₩808,885 | -0.29% | 1363.8만 |
|---|
| 2026.03.20 | ₩808,175 | ₩808,751 | ₩786,375 | ₩794,958 | -1.64% | 2121.5만 |
|---|
| 2026.03.19 | ₩819,718 | ₩820,856 | ₩806,474 | ₩812,420 | -0.89% | 1324.8만 |
|---|
| 2026.03.18 | ₩825,329 | ₩833,778 | ₩823,012 | ₩824,445 | -0.11% | 1172.6만 |
|---|
| 2026.03.17 | ₩840,929 | ₩852,391 | ₩832,506 | ₩833,792 | -0.85% | 1034.9만 |
|---|
| 2026.03.16 | ₩846,299 | ₩849,981 | ₩834,381 | ₩840,206 | -0.72% | 1513.5만 |
|---|
| 2026.03.13 | ₩835,439 | ₩842,509 | ₩816,236 | ₩821,807 | -1.63% | 1895.8만 |
|---|
| 2026.03.12 | ₩868,728 | ₩875,089 | ₩852,860 | ₩854,574 | -1.63% | 1161.8만 |
|---|
| 2026.03.11 | ₩876,776 | ₩882,614 | ₩868,206 | ₩876,910 | +0.02% | 897.7만 |
|---|
| 2026.03.10 | ₩875,169 | ₩884,195 | ₩869,063 | ₩875,852 | +0.08% | 985.9만 |
|---|
| 2026.03.09 | ₩850,021 | ₩867,389 | ₩839,309 | ₩866,907 | +1.99% | 1349만 |
|---|
| 2026.03.06 | ₩867,590 | ₩869,692 | ₩851,802 | ₩863,519 | -0.47% | 1315.9만 |
|---|
| 2026.03.05 | ₩886,377 | ₩898,121 | ₩870,817 | ₩884,556 | -0.21% | 1334.1만 |
|---|
| 2026.03.04 | ₩881,061 | ₩900,893 | ₩880,673 | ₩894,144 | +1.48% | 1081만 |
|---|
| 2026.03.03 | ₩868,112 | ₩882,507 | ₩855,458 | ₩877,205 | +1.05% | 1226.4만 |
|---|
| 2026.03.02 | ₩853,208 | ₩883,712 | ₩849,646 | ₩875,169 | +2.57% | 981.6만 |
|---|
| 2026.02.27 | ₩861,631 | ₩869,652 | ₩854,494 | ₩867,965 | +0.74% | 1570.3만 |
|---|
| 2026.02.26 | ₩871,138 | ₩885,132 | ₩867,054 | ₩879,789 | +0.99% | 1063.8만 |
|---|
| 2026.02.25 | ₩860,399 | ₩875,598 | ₩859,877 | ₩875,343 | +1.74% | 1133.1만 |
|---|
| 2026.02.24 | ₩847,745 | ₩858,498 | ₩842,255 | ₩856,074 | +0.98% | 1013.6만 |
|---|
| 2026.02.23 | ₩873,803 | ₩880,713 | ₩851,655 | ₩853,329 | -2.34% | 860.6만 |
|---|
| 2026.02.20 | ₩856,596 | ₩888,279 | ₩855,378 | ₩877,981 | +2.50% | 1418.4만 |
|---|
| 2026.02.19 | ₩855,096 | ₩866,639 | ₩852,619 | ₩863,412 | +0.97% | 1003.6만 |
|---|
| 2026.02.18 | ₩848,709 | ₩863,707 | ₩841,143 | ₩861,323 | +1.49% | 1464.9만 |
|---|
| 2026.02.17 | ₩856,342 | ₩860,493 | ₩842,013 | ₩856,060 | -0.03% | 1267.5만 |
|---|
| 2026.02.13 | ₩863,840 | ₩872,317 | ₩849,740 | ₩856,703 | -0.83% | 1233.6만 |
|---|
| 2026.02.12 | ₩897,143 | ₩905,218 | ₩864,082 | ₩870,148 | -3.01% | 1496만 |
|---|
| 2026.02.11 | ₩902,540 | ₩909,597 | ₩879,909 | ₩895,429 | -0.79% | 1432.4만 |
|---|
| 2026.02.10 | ₩907,361 | ₩911,445 | ₩896,902 | ₩898,148 | -1.02% | 1045.6만 |
|---|
| 2026.02.09 | ₩888,051 | ₩915,007 | ₩882,159 | ₩906,852 | +2.12% | 1483.8만 |
|---|
| 2026.02.06 | ₩891,144 | ₩899,848 | ₩865,715 | ₩885,748 | -0.61% | 1815.9만 |
|---|
| 2026.02.05 | ₩888,587 | ₩912,583 | ₩875,089 | ₩897,465 | +1.00% | 1713.2만 |
|---|
| 2026.02.04 | ₩920,925 | ₩922,398 | ₩893,782 | ₩895,831 | -2.72% | 1688.3만 |
|---|
| 2026.02.03 | ₩947,225 | ₩960,120 | ₩919,158 | ₩926,242 | -2.22% | 1376.1만 |
|---|
| 2026.02.02 | ₩956,907 | ₩965,878 | ₩942,070 | ₩945,939 | -1.15% | 1436.5만 |
|---|
| 2026.01.30 | ₩974,181 | ₩980,434 | ₩955,554 | ₩959,451 | -1.51% | 2374.5만 |
|---|
| 2026.01.29 | ₩987,478 | ₩996,276 | ₩954,161 | ₩988,656 | +0.12% | 5985.3만 |
|---|
| 2026.01.28 | ₩903,209 | ₩907,468 | ₩891,961 | ₩895,483 | -0.86% | 2571만 |
|---|
| 2026.01.27 | ₩903,330 | ₩906,316 | ₩890,033 | ₩901,161 | -0.24% | 1329.7만 |
|---|
| 2026.01.26 | ₩890,662 | ₩904,254 | ₩885,520 | ₩900,344 | +1.09% | 1632.7만 |
|---|
| 2026.01.23 | ₩863,399 | ₩892,483 | ₩862,970 | ₩882,132 | +2.17% | 2279.8만 |
|---|
| 2026.01.22 | ₩842,750 | ₩884,556 | ₩839,001 | ₩867,228 | +2.90% | 2139.5만 |
|---|
| 2026.01.21 | ₩812,473 | ₩827,913 | ₩803,555 | ₩820,803 | +1.03% | 1449.5만 |
|---|
| 2026.01.20 | ₩814,000 | ₩818,714 | ₩803,448 | ₩808,965 | -0.62% | 1517만 |
|---|
| 2026.01.16 | ₩835,827 | ₩842,388 | ₩830,337 | ₩830,564 | -0.63% | 1701.3만 |
|---|
| 2026.01.15 | ₩828,194 | ₩835,814 | ₩822,503 | ₩831,301 | +0.38% | 1307.6만 |
|---|
| 2026.01.14 | ₩838,934 | ₩841,545 | ₩823,293 | ₩824,231 | -1.75% | 1552.8만 |
|---|
| 2026.01.13 | ₩860,051 | ₩860,051 | ₩835,720 | ₩845,080 | -1.74% | 1803만 |
|---|
| 2026.01.12 | ₩873,790 | ₩875,718 | ₩858,658 | ₩859,649 | -1.62% | 1479.7만 |
|---|
| 2026.01.09 | ₩864,296 | ₩877,030 | ₩860,828 | ₩874,500 | +1.18% | 1163.5만 |
|---|
| 2026.01.08 | ₩864,885 | ₩866,519 | ₩851,280 | ₩865,126 | +0.03% | 1192.2만 |
|---|
| 2026.01.07 | ₩877,954 | ₩882,655 | ₩863,452 | ₩868,648 | -1.06% | 1284.6만 |
|---|
| 2026.01.06 | ₩883,217 | ₩891,185 | ₩872,946 | ₩884,623 | +0.16% | 1107.4만 |
|---|
| 2026.01.05 | ₩871,754 | ₩889,872 | ₩867,389 | ₩882,172 | +1.20% | 1221.4만 |
|---|
| 2026.01.02 | ₩887,448 | ₩889,671 | ₩861,698 | ₩870,951 | -1.86% | 1372.7만 |
|---|
| 2025.12.31 | ₩890,153 | ₩890,488 | ₩883,043 | ₩883,913 | -0.70% | 794만 |
|---|
| 2025.12.30 | ₩882,039 | ₩900,156 | ₩880,900 | ₩891,760 | +1.10% | 918.8만 |
|---|
| 2025.12.29 | ₩881,128 | ₩884,128 | ₩876,281 | ₩882,039 | +0.10% | 850.7만 |
|---|
| 2025.12.26 | ₩894,586 | ₩895,778 | ₩885,560 | ₩888,198 | -0.71% | 713.4만 |
|---|
| 2025.12.24 | ₩887,181 | ₩894,746 | ₩886,739 | ₩893,903 | +0.76% | 562.8만 |
|---|
| 2025.12.23 | ₩883,860 | ₩891,827 | ₩881,449 | ₩890,408 | +0.74% | 848.7만 |
|---|
| 2025.12.22 | ₩886,002 | ₩901,978 | ₩879,307 | ₩885,801 | -0.02% | 1565.9만 |
|---|
| 2025.12.19 | ₩892,390 | ₩898,523 | ₩881,356 | ₩882,146 | -1.15% | 4997.7만 |
|---|
| 2025.12.18 | ₩879,816 | ₩897,933 | ₩879,052 | ₩889,752 | +1.13% | 2026만 |
|---|
| 2025.12.17 | ₩877,914 | ₩885,440 | ₩869,331 | ₩869,732 | -0.93% | 1559.9만 |
|---|
| 2025.12.16 | ₩861,698 | ₩887,194 | ₩861,296 | ₩879,976 | +2.12% | 1430.9만 |
|---|
| 2025.12.15 | ₩864,644 | ₩874,419 | ₩855,270 | ₩867,068 | +0.28% | 1554.9만 |
|---|
| 2025.12.12 | ₩870,134 | ₩952,086 | ₩855,150 | ₩862,675 | -0.86% | 1401.7만 |
|---|
| 2025.12.11 | ₩861,417 | ₩877,472 | ₩858,082 | ₩874,031 | +1.46% | 1305.7만 |
|---|
| 2025.12.10 | ₩870,335 | ₩876,441 | ₩861,564 | ₩870,576 | +0.03% | 1691.1만 |
|---|
| 2025.12.09 | ₩888,841 | ₩889,792 | ₩874,875 | ₩879,722 | -1.03% | 1299.7만 |
|---|
| 2025.12.08 | ₩896,300 | ₩906,169 | ₩890,582 | ₩892,899 | -0.38% | 1316.1만 |
|---|
| 2025.12.05 | ₩889,149 | ₩903,464 | ₩886,993 | ₩901,763 | +1.42% | 2120.8만 |
|---|
| 2025.12.04 | ₩905,218 | ₩905,352 | ₩883,860 | ₩885,842 | -2.14% | 2987.5만 |
|---|
| 2025.12.03 | ₩862,917 | ₩868,862 | ₩853,730 | ₩856,476 | -0.75% | 1113.4만 |
|---|
| 2025.12.02 | ₩860,145 | ₩867,550 | ₩854,427 | ₩866,519 | +0.74% | 1164.1만 |
|---|
| 2025.12.01 | ₩856,409 | ₩864,135 | ₩854,012 | ₩858,176 | +0.21% | 1303만 |
|---|
| 2025.11.28 | ₩851,762 | ₩867,791 | ₩850,985 | ₩867,657 | +1.87% | 1103.3만 |
|---|
| 2025.11.26 | ₩853,918 | ₩854,815 | ₩845,803 | ₩848,454 | -0.64% | 1521만 |
|---|
| 2025.11.25 | ₩835,586 | ₩853,061 | ₩827,953 | ₩851,949 | +1.96% | 2521.3만 |
|---|
| 2025.11.24 | ₩801,734 | ₩825,811 | ₩800,274 | ₩820,923 | +2.39% | 2355.5만 |
|---|
| 2025.11.21 | ₩788,049 | ₩800,931 | ₩779,157 | ₩795,748 | +0.98% | 2105.3만 |
|---|
| 2025.11.20 | ₩808,135 | ₩812,447 | ₩781,152 | ₩788,919 | -2.38% | 2060.3만 |
|---|
| 2025.11.19 | ₩795,039 | ₩797,195 | ₩778,340 | ₩790,486 | -0.57% | 2474.5만 |
|---|
| 2025.11.18 | ₩792,200 | ₩808,349 | ₩781,728 | ₩800,355 | +1.03% | 2550.1만 |
|---|
| 2025.11.17 | ₩815,553 | ₩819,102 | ₩797,288 | ₩806,140 | -1.15% | 1650.1만 |
|---|
| 2025.11.14 | ₩805,845 | ₩821,767 | ₩797,020 | ₩816,116 | +1.27% | 2072.4만 |
|---|
| 2025.11.13 | ₩820,950 | ₩827,083 | ₩807,465 | ₩816,692 | -0.52% | 2097.4만 |
|---|
| 2025.11.12 | ₩841,116 | ₩842,268 | ₩813,853 | ₩815,513 | -3.04% | 2449.3만 |
|---|
| 2025.11.11 | ₩840,942 | ₩843,031 | ₩829,413 | ₩839,710 | -0.15% | 1330.2만 |
|---|
| 2025.11.10 | ₩845,080 | ₩850,316 | ₩827,699 | ₩845,977 | +0.11% | 1924.5만 |
|---|
| 2025.11.07 | ₩825,529 | ₩833,082 | ₩805,055 | ₩832,519 | +0.85% | 2994.7만 |
|---|
| 2025.11.06 | ₩851,454 | ₩851,655 | ₩827,551 | ₩828,810 | -2.66% | 2362.9만 |
|---|
| 2025.11.05 | ₩846,714 | ₩859,997 | ₩838,987 | ₩851,588 | +0.58% | 2022만 |
|---|
| 2025.11.04 | ₩840,996 | ₩859,341 | ₩838,277 | ₩840,032 | -0.11% | 2735.7만 |
|---|
| 2025.11.03 | ₩878,436 | ₩882,896 | ₩851,896 | ₩853,945 | -2.79% | 3300.4만 |
|---|
| 2025.10.31 | ₩903,223 | ₩903,732 | ₩864,470 | ₩868,192 | -3.88% | 5695.3만 |
|---|
| 2025.10.30 | ₩896,045 | ₩911,860 | ₩870,630 | ₩892,457 | -0.40% | 8844만 |
|---|
| 2025.10.29 | ₩1,010,671 | ₩1,016,576 | ₩994,280 | ₩1,006,546 | -0.41% | 2681.9만 |
|---|
| 2025.10.28 | ₩1,007,832 | ₩1,015,558 | ₩998,311 | ₩1,006,238 | -0.16% | 1219.4만 |
|---|
| 2025.10.27 | ₩1,003,948 | ₩1,012,010 | ₩1,001,645 | ₩1,005,408 | +0.15% | 1132.1만 |
|---|
| 2025.10.24 | ₩986,621 | ₩992,540 | ₩979,068 | ₩988,723 | +0.21% | 915.1만 |
|---|
| 2025.10.23 | ₩983,822 | ₩994,146 | ₩981,680 | ₩982,885 | -0.10% | 985.6만 |
|---|
| 2025.10.22 | ₩982,657 | ₩991,723 | ₩969,534 | ₩982,095 | -0.06% | 873.5만 |
|---|
| 2025.10.21 | ₩985,590 | ₩988,911 | ₩975,855 | ₩981,907 | -0.37% | 764.7만 |
|---|
| 2025.10.20 | ₩965,731 | ₩982,577 | ₩964,379 | ₩980,434 | +1.52% | 890만 |
|---|
| 2025.10.17 | ₩946,837 | ₩962,183 | ₩945,551 | ₩960,013 | +1.39% | 1223.2만 |
|---|
| 2025.10.16 | ₩960,857 | ₩971,489 | ₩942,552 | ₩953,519 | -0.76% | 901.7만 |
|---|
| 2025.10.15 | ₩960,201 | ₩969,360 | ₩950,091 | ₩960,857 | +0.07% | 1024.7만 |
|---|
| 2025.10.14 | ₩947,774 | ₩958,179 | ₩936,459 | ₩948,939 | +0.12% | 883만 |
|---|
| 2025.10.13 | ₩954,777 | ₩964,057 | ₩947,587 | ₩958,380 | +0.38% | 925.2만 |
|---|
| 2025.10.10 | ₩978,760 | ₩984,585 | ₩943,395 | ₩944,453 | -3.51% | 1698만 |
|---|
| 2025.10.09 | ₩961,834 | ₩982,229 | ₩954,014 | ₩982,229 | +2.12% | 1271.7만 |
|---|
| 2025.10.08 | ₩955,367 | ₩963,669 | ₩947,814 | ₩961,245 | +0.62% | 1079.1만 |
|---|
| 2025.10.07 | ₩961,084 | ₩962,129 | ₩945,056 | ₩954,871 | -0.65% | 1206.3만 |
|---|
| 2025.10.06 | ₩944,306 | ₩959,960 | ₩924,648 | ₩958,326 | +1.48% | 2165.5만 |
|---|
| 2025.10.03 | ₩977,033 | ₩978,867 | ₩950,988 | ₩951,497 | -2.61% | 1615.4만 |
|---|
| 2025.10.02 | ₩967,592 | ₩974,542 | ₩961,647 | ₩973,578 | +0.62% | 1141.5만 |
|---|
| 2025.10.01 | ₩966,133 | ₩966,615 | ₩951,015 | ₩960,576 | -0.58% | 2042만 |
|---|
| 2025.09.30 | ₩993,932 | ₩994,896 | ₩972,574 | ₩983,394 | -1.06% | 1622.7만 |
|---|
| 2025.09.29 | ₩1,002,596 | ₩1,005,355 | ₩989,781 | ₩995,472 | -0.71% | 924.7만 |
|---|
| 2025.09.26 | ₩1,004,310 | ₩1,006,894 | ₩987,371 | ₩995,941 | -0.83% | 969.6만 |
|---|
| 2025.09.25 | ₩1,008,930 | ₩1,013,376 | ₩997,012 | ₩1,002,850 | -0.60% | 1059.1만 |
|---|
| 2025.09.24 | ₩1,014,353 | ₩1,019,187 | ₩1,007,698 | ₩1,018,585 | +0.42% | 882.8만 |
|---|
| 2025.09.23 | ₩1,030,087 | ₩1,031,895 | ₩1,005,743 | ₩1,011,541 | -1.80% | 1087.3만 |
|---|
| 2025.09.22 | ₩1,046,960 | ₩1,052,155 | ₩1,023,686 | ₩1,024,610 | -2.13% | 1170.7만 |
|---|
| 2025.09.19 | ₩1,053,079 | ₩1,058,944 | ₩1,030,007 | ₩1,042,313 | -1.02% | 2369.7만 |
|---|
| 2025.09.18 | ₩1,045,487 | ₩1,056,240 | ₩1,035,591 | ₩1,044,817 | -0.06% | 1095.5만 |
|---|
| 2025.09.17 | ₩1,044,469 | ₩1,048,888 | ₩1,026,150 | ₩1,038,751 | -0.55% | 940.1만 |
|---|
| 2025.09.16 | ₩1,027,074 | ₩1,046,304 | ₩1,024,530 | ₩1,043,143 | +1.56% | 1178.3만 |
|---|
| 2025.09.15 | ₩1,014,313 | ₩1,036,542 | ₩1,006,975 | ₩1,023,994 | +0.95% | 1053.4만 |
|---|
| 2025.09.12 | ₩1,002,609 | ₩1,014,447 | ₩995,954 | ₩1,011,795 | +0.92% | 824.9만 |
|---|
| 2025.09.11 | ₩1,010,537 | ₩1,013,817 | ₩1,002,127 | ₩1,005,515 | -0.50% | 792.3만 |
|---|
| 2025.09.10 | ₩1,024,570 | ₩1,025,334 | ₩1,005,649 | ₩1,006,961 | -1.72% | 1247.8만 |
|---|
| 2025.09.09 | ₩1,014,340 | ₩1,026,137 | ₩1,008,903 | ₩1,025,334 | +1.08% | 1099.9만 |
|---|
| 2025.09.08 | ₩1,012,344 | ₩1,026,418 | ₩1,007,015 | ₩1,007,390 | -0.49% | 1308.8만 |
|---|
| 2025.09.05 | ₩1,007,818 | ₩1,014,956 | ₩997,655 | ₩1,007,591 | -0.02% | 966.3만 |
|---|
| 2025.09.04 | ₩1,002,395 | ₩1,019,254 | ₩998,713 | ₩1,002,502 | +0.01% | 1143.9만 |
|---|
| 2025.09.03 | ₩985,563 | ₩991,254 | ₩982,871 | ₩986,969 | +0.14% | 769.9만 |
|---|
| 2025.09.02 | ₩972,226 | ₩985,563 | ₩966,454 | ₩984,371 | +1.25% | 935.1만 |
|---|
| 2025.08.29 | ₩997,990 | ₩1,000,480 | ₩984,692 | ₩989,178 | -0.88% | 907.1만 |
|---|