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 | ₩974,323 | ₩976,415 | ₩960,496 | ₩963,808 | -1.08% | 1260.5만 |
| 2026.10.08 | ₩971,681 | ₩972,230 | ₩954,434 | ₩966,786 | -0.50% | 1600.8만 |
| 2026.10.07 | ₩990,121 | ₩990,121 | ₩965,793 | ₩967,349 | -2.30% | 1318.9만 |
| 2026.10.06 | ₩1,001,440 | ₩1,002,606 | ₩987,975 | ₩990,912 | -1.05% | 1254.7만 |
| 2026.10.05 | ₩975,932 | ₩1,001,399 | ₩975,141 | ₩994,962 | +1.95% | 1519.7만 |
| 2026.10.02 | ₩983,362 | ₩994,533 | ₩973,907 | ₩976,428 | -0.71% | 1294.5만 |
| 2026.10.01 | ₩977,032 | ₩986,889 | ₩967,617 | ₩973,545 | -0.36% | 1238.5만 |
| 2026.09.30 | ₩979,365 | ₩990,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩967,335 |
| ₩972,539 |
| -0.70% |
| 1924.1만 |
| 2026.09.29 | ₩972,297 | ₩993,018 | ₩959,021 | ₩990,791 | +1.90% | 2346만 |
|---|
| 2026.09.28 | ₩1,005,879 | ₩1,006,603 | ₩956,459 | ₩959,718 | -4.59% | 2771.4만 |
|---|
| 2026.09.25 | ₩1,031,105 | ₩1,032,070 | ₩1,001,185 | ₩1,008,051 | -2.24% | 2575.3만 |
|---|
| 2026.09.24 | ₩998,261 | ₩1,045,817 | ₩996,451 | ₩1,042,826 | +4.46% | 3474.4만 |
|---|
| 2026.09.22 | ₩980,981 | ₩1,015,575 | ₩979,003 | ₩987,854 | +0.70% | 2791.5만 |
|---|
| 2026.09.21 | ₩912,350 | ₩1,009,848 | ₩911,412 | ₩994,090 | +8.96% | 4857.3만 |
|---|
| 2026.09.18 | ₩923,508 | ₩925,560 | ₩886,199 | ₩892,837 | -3.32% | 2759.6만 |
|---|
| 2026.09.16 | — | — | — | ₩902,976 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩898,859 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩892,636 | — | — |
|---|
| 2026.09.11 | ₩876,422 | ₩890,812 | ₩866,619 | ₩869,073 | -0.84% | 1690.8만 |
|---|
| 2026.09.10 | ₩876,691 | ₩889,820 | ₩861,174 | ₩864,178 | -1.43% | 2153.2만 |
|---|
| 2026.09.09 | ₩869,891 | ₩882,256 | ₩856,373 | ₩876,664 | +0.78% | 3590.1만 |
|---|
| 2026.09.08 | ₩826,399 | ₩837,919 | ₩817,722 | ₩822,738 | -0.44% | 1891만 |
|---|
| 2026.09.04 | ₩821,223 | ₩828,076 | ₩811,728 | ₩827,150 | +0.72% | 1596.6만 |
|---|
| 2026.09.03 | ₩810,682 | ₩830,758 | ₩810,494 | ₩818,983 | +1.02% | 1973.7만 |
|---|
| 2026.09.02 | ₩776,215 | ₩805,170 | ₩773,815 | ₩795,071 | +2.43% | 1655.3만 |
|---|
| 2026.09.01 | ₩748,803 | ₩784,476 | ₩745,786 | ₩775,880 | +3.62% | 1579.7만 |
|---|
| 2026.08.31 | ₩774,660 | ₩776,068 | ₩763,274 | ₩767,565 | -0.92% | 1338.4만 |
|---|
| 2026.08.28 | ₩766,506 | ₩790,163 | ₩765,768 | ₩775,183 | +1.13% | 1604.2만 |
|---|
| 2026.08.27 | ₩773,117 | ₩789,090 | ₩761,235 | ₩765,902 | -0.93% | 1522.1만 |
|---|
| 2026.08.26 | ₩791,665 | ₩795,728 | ₩753,537 | ₩772,661 | -2.40% | 3141.6만 |
|---|
| 2026.08.25 | ₩756,219 | ₩765,500 | ₩752,894 | ₩764,494 | +1.09% | 976.9만 |
|---|
| 2026.08.24 | ₩737,873 | ₩752,920 | ₩732,643 | ₩749,702 | +1.60% | 1299.1만 |
|---|
| 2026.08.21 | ₩733,434 | ₩742,795 | ₩728,526 | ₩737,471 | +0.55% | 1384.8만 |
|---|
| 2026.08.20 | ₩733,515 | ₩737,592 | ₩723,269 | ₩732,013 | -0.20% | 1387.2만 |
|---|
| 2026.08.19 | ₩725,991 | ₩743,063 | ₩720,533 | ₩732,281 | +0.87% | 1697.2만 |
|---|
| 2026.08.18 | ₩747,636 | ₩751,901 | ₩728,499 | ₩729,116 | -2.48% | 2709.5만 |
|---|
| 2026.08.17 | ₩790,914 | ₩791,571 | ₩757,386 | ₩763,046 | -3.52% | 1722.6만 |
|---|
| 2026.08.14 | ₩800,610 | ₩807,154 | ₩790,297 | ₩791,048 | -1.19% | 875.8만 |
|---|
| 2026.08.13 | ₩778,790 | ₩799,094 | ₩777,020 | ₩797,914 | +2.46% | 1116.4만 |
|---|
| 2026.08.12 | ₩806,095 | ₩810,695 | ₩775,437 | ₩776,296 | -3.70% | 1618.7만 |
|---|
| 2026.08.11 | ₩801,978 | ₩821,330 | ₩795,809 | ₩803,480 | +0.19% | 1314.7만 |
|---|
| 2026.08.10 | ₩803,493 | ₩815,670 | ₩793,971 | ₩797,847 | -0.70% | 1496.7만 |
|---|
| 2026.08.07 | ₩785,402 | ₩802,970 | ₩785,375 | ₩794,065 | +1.10% | 1125만 |
|---|
| 2026.08.06 | ₩787,159 | ₩798,370 | ₩785,885 | ₩791,115 | +0.50% | 1181.2만 |
|---|
| 2026.08.05 | ₩805,277 | ₩806,001 | ₩777,999 | ₩789,599 | -1.95% | 1489.7만 |
|---|
| 2026.08.04 | ₩779,850 | ₩794,991 | ₩775,491 | ₩788,486 | +1.11% | 1795.9만 |
|---|
| 2026.08.03 | ₩754,020 | ₩801,334 | ₩750,158 | ₩791,571 | +4.98% | 2593.8만 |
|---|
| 2026.07.31 | ₩729,022 | ₩748,776 | ₩724,489 | ₩746,604 | +2.41% | 2426.2만 |
|---|
| 2026.07.30 | ₩705,419 | ₩724,033 | ₩703,394 | ₩722,893 | +2.48% | 4227.2만 |
|---|
| 2026.07.29 | ₩795,608 | ₩804,620 | ₩780,815 | ₩785,362 | -1.29% | 2237.1만 |
|---|
| 2026.07.28 | ₩800,395 | ₩806,001 | ₩787,226 | ₩795,822 | -0.57% | 1200.9만 |
|---|
| 2026.07.27 | ₩814,343 | ₩819,761 | ₩795,447 | ₩796,439 | -2.20% | 1119.5만 |
|---|
| 2026.07.24 | ₩811,768 | ₩818,044 | ₩797,217 | ₩798,209 | -1.67% | 1150.4만 |
|---|
| 2026.07.23 | ₩815,939 | ₩824,307 | ₩800,932 | ₩812,841 | -0.38% | 1549.5만 |
|---|
| 2026.07.22 | ₩868,630 | ₩870,374 | ₩836,846 | ₩841,098 | -3.17% | 1102만 |
|---|
| 2026.07.21 | ₩877,321 | ₩879,601 | ₩862,596 | ₩863,414 | -1.59% | 914.1만 |
|---|
| 2026.07.20 | ₩867,289 | ₩876,141 | ₩852,953 | ₩866,149 | -0.13% | 1022.5만 |
|---|
| 2026.07.17 | ₩868,630 | ₩874,665 | ₩839,529 | ₩866,364 | -0.26% | 2226.8만 |
|---|
| 2026.07.16 | ₩908,300 | ₩914,496 | ₩885,341 | ₩891,215 | -1.88% | 1581.6만 |
|---|
| 2026.07.15 | ₩889,954 | ₩920,102 | ₩880,647 | ₩913,705 | +2.67% | 1900.3만 |
|---|
| 2026.07.14 | ₩874,397 | ₩893,843 | ₩870,441 | ₩886,521 | +1.39% | 1674.8만 |
|---|
| 2026.07.13 | ₩886,977 | ₩907,415 | ₩877,348 | ₩880,741 | -0.70% | 1984.1만 |
|---|
| 2026.07.10 | ₩885,582 | ₩909,078 | ₩882,457 | ₩897,478 | +1.34% | 4060.9만 |
|---|
| 2026.07.09 | ₩783,189 | ₩849,278 | ₩773,909 | ₩846,878 | +8.13% | 2658만 |
|---|
| 2026.07.08 | ₩823,958 | ₩826,118 | ₩801,991 | ₩808,844 | -1.83% | 1360.7만 |
|---|
| 2026.07.07 | ₩814,839 | ₩838,684 | ₩809,568 | ₩825,554 | +1.32% | 1856.1만 |
|---|
| 2026.07.06 | ₩797,740 | ₩809,461 | ₩780,198 | ₩805,049 | +0.92% | 1767.4만 |
|---|
| 2026.07.02 | ₩815,255 | ₩818,071 | ₩778,401 | ₩781,727 | -4.11% | 2170.6만 |
|---|
| 2026.07.01 | ₩815,268 | ₩842,586 | ₩798,089 | ₩821,974 | +0.82% | 4553.6만 |
|---|
| 2026.06.30 | ₩752,277 | ₩758,446 | ₩739,523 | ₩755,428 | +0.42% | 1811.1만 |
|---|
| 2026.06.29 | ₩751,016 | ₩765,634 | ₩748,334 | ₩754,503 | +0.46% | 1501.1만 |
|---|
| 2026.06.26 | ₩728,673 | ₩746,792 | ₩724,730 | ₩737,940 | +1.27% | 1886.8만 |
|---|
| 2026.06.25 | ₩745,048 | ₩746,108 | ₩724,435 | ₩728,043 | -2.28% | 1696.9만 |
|---|
| 2026.06.24 | ₩753,551 | ₩763,140 | ₩745,048 | ₩747,891 | -0.75% | 1396.4만 |
|---|
| 2026.06.23 | ₩754,033 | ₩767,377 | ₩752,384 | ₩753,966 | -0.01% | 1310.3만 |
|---|
| 2026.06.22 | ₩767,136 | ₩772,219 | ₩750,761 | ₩756,179 | -1.43% | 1540.6만 |
|---|
| 2026.06.18 | ₩768,209 | ₩778,133 | ₩755,173 | ₩774,110 | +0.77% | 2882.5만 |
|---|
| 2026.06.17 | ₩793,931 | ₩796,359 | ₩759,317 | ₩761,182 | -4.12% | 2047.8만 |
|---|
| 2026.06.16 | ₩796,144 | ₩812,452 | ₩793,931 | ₩804,942 | +1.11% | 1134.4만 |
|---|
| 2026.06.15 | ₩777,704 | ₩806,363 | ₩776,899 | ₩795,916 | +2.34% | 1765.3만 |
|---|
| 2026.06.12 | ₩768,383 | ₩772,567 | ₩752,223 | ₩760,377 | -1.04% | 1432.6만 |
|---|
| 2026.06.11 | ₩758,835 | ₩767,337 | ₩747,006 | ₩762,321 | +0.46% | 1762.8만 |
|---|
| 2026.06.10 | ₩778,817 | ₩793,019 | ₩765,232 | ₩765,741 | -1.68% | 1706.4만 |
|---|
| 2026.06.09 | ₩792,590 | ₩801,482 | ₩779,193 | ₩783,994 | -1.08% | 1697.7만 |
|---|
| 2026.06.08 | ₩793,931 | ₩793,931 | ₩776,792 | ₩785,067 | -1.12% | 1951.2만 |
|---|
| 2026.06.05 | ₩836,122 | ₩843,753 | ₩781,741 | ₩795,272 | -4.89% | 3009.2만 |
|---|
| 2026.06.04 | ₩836,404 | ₩861,523 | ₩834,741 | ₩841,634 | +0.63% | 2146.9만 |
|---|
| 2026.06.03 | ₩808,683 | ₩837,048 | ₩805,022 | ₩835,478 | +3.31% | 2302만 |
|---|
| 2026.06.02 | ₩809,005 | ₩816,569 | ₩800,208 | ₩801,482 | -0.93% | 1825.2만 |
|---|
| 2026.06.01 | ₩845,429 | ₩852,604 | ₩804,030 | ₩805,290 | -4.75% | 2913.9만 |
|---|
| 2026.05.29 | ₩849,587 | ₩850,928 | ₩835,975 | ₩848,259 | -0.16% | 1980.7만 |
|---|
| 2026.05.28 | ₩857,633 | ₩862,327 | ₩843,968 | ₩851,987 | -0.66% | 1677.2만 |
|---|
| 2026.05.27 | ₩817,266 | ₩856,292 | ₩816,730 | ₩851,947 | +4.24% | 2314.4만 |
|---|
| 2026.05.26 | ₩816,582 | ₩824,066 | ₩811,768 | ₩821,209 | +0.57% | 1223.4만 |
|---|
| 2026.05.22 | ₩815,228 | ₩824,522 | ₩813,981 | ₩818,420 | +0.39% | 1168.9만 |
|---|
| 2026.05.21 | ₩804,660 | ₩817,535 | ₩797,700 | ₩814,557 | +1.23% | 1347.6만 |
|---|
| 2026.05.20 | ₩805,679 | ₩815,389 | ₩801,723 | ₩811,446 | +0.72% | 1133만 |
|---|
| 2026.05.19 | ₩816,623 | ₩823,342 | ₩805,398 | ₩808,160 | -1.04% | 1175만 |
|---|
| 2026.05.18 | ₩816,877 | ₩825,568 | ₩809,609 | ₩819,694 | +0.34% | 1377.2만 |
|---|
| 2026.05.15 | ₩823,422 | ₩833,091 | ₩817,146 | ₩823,744 | +0.04% | 1327.3만 |
|---|
| 2026.05.14 | ₩826,118 | ₩836,484 | ₩824,777 | ₩829,376 | +0.39% | 1065.1만 |
|---|
| 2026.05.13 | ₩803,091 | ₩831,348 | ₩800,181 | ₩826,962 | +2.97% | 1463.4만 |
|---|
| 2026.05.12 | ₩797,713 | ₩809,689 | ₩794,736 | ₩808,683 | +1.38% | 1135.2만 |
|---|
| 2026.05.11 | ₩810,789 | ₩811,245 | ₩802,085 | ₩803,131 | -0.94% | 1594.1만 |
|---|
| 2026.05.08 | ₩825,045 | ₩827,150 | ₩812,787 | ₩817,575 | -0.91% | 1355.7만 |
|---|
| 2026.05.07 | ₩824,401 | ₩838,161 | ₩822,818 | ₩827,204 | +0.34% | 1230.7만 |
|---|
| 2026.05.06 | ₩806,068 | ₩831,415 | ₩802,112 | ₩821,933 | +1.97% | 1991.6만 |
|---|
| 2026.05.05 | ₩822,510 | ₩823,905 | ₩805,143 | ₩811,312 | -1.36% | 1717.1만 |
|---|
| 2026.05.04 | ₩815,308 | ₩823,435 | ₩808,348 | ₩818,621 | +0.41% | 1620.4만 |
|---|
| 2026.05.01 | ₩824,361 | ₩829,980 | ₩812,854 | ₩816,395 | -0.97% | 2140.4만 |
|---|
| 2026.04.30 | ₩830,570 | ₩832,622 | ₩804,660 | ₩820,632 | -1.20% | 5276.5만 |
|---|
| 2026.04.29 | ₩897,075 | ₩904,237 | ₩890,236 | ₩897,357 | +0.03% | 1894.8만 |
|---|
| 2026.04.28 | ₩904,223 | ₩909,507 | ₩892,676 | ₩900,334 | -0.43% | 1060.7만 |
|---|
| 2026.04.27 | ₩899,878 | ₩915,301 | ₩899,664 | ₩910,097 | +1.14% | 1280.5만 |
|---|
| 2026.04.24 | ₩885,555 | ₩912,847 | ₩876,865 | ₩905,283 | +2.23% | 1334.8만 |
|---|
| 2026.04.23 | ₩890,088 | ₩897,947 | ₩875,805 | ₩883,986 | -0.69% | 1166.7만 |
|---|
| 2026.04.22 | ₩904,384 | ₩909,775 | ₩898,202 | ₩904,867 | +0.05% | 921.6만 |
|---|
| 2026.04.21 | ₩899,878 | ₩906,852 | ₩894,956 | ₩896,981 | -0.32% | 866만 |
|---|
| 2026.04.20 | ₩913,772 | ₩916,481 | ₩895,855 | ₩899,757 | -1.53% | 1253.4만 |
|---|
| 2026.04.17 | ₩910,070 | ₩927,397 | ₩905,417 | ₩923,414 | +1.47% | 1628.4만 |
|---|
| 2026.04.16 | ₩906,570 | ₩908,703 | ₩895,520 | ₩907,750 | +0.13% | 954.5만 |
|---|
| 2026.04.15 | ₩894,514 | ₩909,936 | ₩890,785 | ₩900,656 | +0.69% | 1495.3만 |
|---|
| 2026.04.14 | ₩862,622 | ₩893,521 | ₩857,459 | ₩888,465 | +3.00% | 1781.8만 |
|---|
| 2026.04.13 | ₩844,222 | ₩851,599 | ₩837,383 | ₩850,968 | +0.80% | 953.9만 |
|---|
| 2026.04.10 | ₩850,888 | ₩856,400 | ₩837,289 | ₩844,705 | -0.73% | 1329.5만 |
|---|
| 2026.04.09 | ₩840,829 | ₩854,951 | ₩835,505 | ₩842,734 | +0.23% | 1901.3만 |
|---|
| 2026.04.08 | ₩812,707 | ₩844,826 | ₩793,703 | ₩821,316 | +1.06% | 3203.7만 |
|---|
| 2026.04.07 | ₩767,753 | ₩771,441 | ₩757,400 | ₩771,200 | +0.45% | 958.1만 |
|---|
| 2026.04.06 | ₩774,740 | ₩781,580 | ₩767,109 | ₩768,477 | -0.81% | 951.6만 |
|---|
| 2026.04.02 | ₩759,116 | ₩775,826 | ₩750,614 | ₩770,408 | +1.49% | 1351.9만 |
|---|
| 2026.04.01 | ₩778,012 | ₩794,669 | ₩769,550 | ₩776,805 | -0.16% | 2360.8만 |
|---|
| 2026.03.31 | ₩737,578 | ₩769,376 | ₩733,273 | ₩767,284 | +4.03% | 3289.8만 |
|---|
| 2026.03.30 | ₩719,339 | ₩723,590 | ₩708,825 | ₩719,339 | 0.00% | 2279.5만 |
|---|
| 2026.03.27 | ₩724,328 | ₩729,022 | ₩697,721 | ₩705,043 | -2.66% | 3013.3만 |
|---|
| 2026.03.26 | ₩781,177 | ₩781,861 | ₩728,687 | ₩734,306 | -6.00% | 3578만 |
|---|
| 2026.03.25 | ₩802,970 | ₩809,582 | ₩795,809 | ₩797,807 | -0.64% | 1258.5만 |
|---|
| 2026.03.24 | ₩803,453 | ₩806,001 | ₩792,590 | ₩795,165 | -1.03% | 1074만 |
|---|
| 2026.03.23 | ₩812,425 | ₩816,247 | ₩803,332 | ₩810,105 | -0.29% | 1363.8만 |
|---|
| 2026.03.20 | ₩809,394 | ₩809,971 | ₩787,561 | ₩796,157 | -1.64% | 2121.5만 |
|---|
| 2026.03.19 | ₩820,954 | ₩822,094 | ₩807,691 | ₩813,645 | -0.89% | 1324.8만 |
|---|
| 2026.03.18 | ₩826,574 | ₩835,036 | ₩824,253 | ₩825,688 | -0.11% | 1172.6만 |
|---|
| 2026.03.17 | ₩842,197 | ₩853,677 | ₩833,762 | ₩835,049 | -0.85% | 1034.9만 |
|---|
| 2026.03.16 | ₩847,575 | ₩851,263 | ₩835,639 | ₩841,473 | -0.72% | 1513.5만 |
|---|
| 2026.03.13 | ₩836,699 | ₩843,780 | ₩817,467 | ₩823,047 | -1.63% | 1895.8만 |
|---|
| 2026.03.12 | ₩870,039 | ₩876,409 | ₩854,147 | ₩855,863 | -1.63% | 1161.8만 |
|---|
| 2026.03.11 | ₩878,099 | ₩883,946 | ₩869,516 | ₩878,233 | +0.02% | 897.7만 |
|---|
| 2026.03.10 | ₩876,489 | ₩885,528 | ₩870,374 | ₩877,173 | +0.08% | 985.9만 |
|---|
| 2026.03.09 | ₩851,303 | ₩868,698 | ₩840,575 | ₩868,215 | +1.99% | 1349만 |
|---|
| 2026.03.06 | ₩868,899 | ₩871,004 | ₩853,087 | ₩864,822 | -0.47% | 1315.9만 |
|---|
| 2026.03.05 | ₩887,714 | ₩899,476 | ₩872,131 | ₩885,890 | -0.21% | 1334.1만 |
|---|
| 2026.03.04 | ₩882,390 | ₩902,252 | ₩882,001 | ₩895,493 | +1.48% | 1081만 |
|---|
| 2026.03.03 | ₩869,422 | ₩883,839 | ₩856,748 | ₩878,528 | +1.05% | 1226.4만 |
|---|
| 2026.03.02 | ₩854,495 | ₩885,046 | ₩850,928 | ₩876,489 | +2.57% | 981.6만 |
|---|
| 2026.02.27 | ₩862,931 | ₩870,964 | ₩855,783 | ₩869,274 | +0.74% | 1570.3만 |
|---|
| 2026.02.26 | ₩872,453 | ₩886,467 | ₩868,362 | ₩881,116 | +0.99% | 1063.8만 |
|---|
| 2026.02.25 | ₩861,697 | ₩876,918 | ₩861,174 | ₩876,664 | +1.74% | 1133.1만 |
|---|
| 2026.02.24 | ₩849,024 | ₩859,793 | ₩843,525 | ₩857,365 | +0.98% | 1013.6만 |
|---|
| 2026.02.23 | ₩875,121 | ₩882,041 | ₩852,940 | ₩854,616 | -2.34% | 860.6만 |
|---|
| 2026.02.20 | ₩857,888 | ₩889,619 | ₩856,668 | ₩879,306 | +2.50% | 1418.4만 |
|---|
| 2026.02.19 | ₩856,386 | ₩867,947 | ₩853,905 | ₩864,714 | +0.97% | 1003.6만 |
|---|
| 2026.02.18 | ₩849,989 | ₩865,009 | ₩842,412 | ₩862,622 | +1.49% | 1464.9만 |
|---|
| 2026.02.17 | ₩857,633 | ₩861,791 | ₩843,284 | ₩857,352 | -0.03% | 1267.5만 |
|---|
| 2026.02.13 | ₩865,144 | ₩873,633 | ₩851,022 | ₩857,996 | -0.83% | 1233.6만 |
|---|
| 2026.02.12 | ₩898,497 | ₩906,584 | ₩865,385 | ₩871,460 | -3.01% | 1496만 |
|---|
| 2026.02.11 | ₩903,901 | ₩910,969 | ₩881,237 | ₩896,780 | -0.79% | 1432.4만 |
|---|
| 2026.02.10 | ₩908,729 | ₩912,820 | ₩898,255 | ₩899,503 | -1.02% | 1045.6만 |
|---|
| 2026.02.09 | ₩889,391 | ₩916,387 | ₩883,490 | ₩908,220 | +2.12% | 1483.8만 |
|---|
| 2026.02.06 | ₩892,489 | ₩901,206 | ₩867,021 | ₩887,084 | -0.61% | 1815.9만 |
|---|
| 2026.02.05 | ₩889,927 | ₩913,960 | ₩876,409 | ₩898,819 | +1.00% | 1713.2만 |
|---|
| 2026.02.04 | ₩922,315 | ₩923,790 | ₩895,131 | ₩897,182 | -2.72% | 1688.3만 |
|---|
| 2026.02.03 | ₩948,654 | ₩961,569 | ₩920,544 | ₩927,639 | -2.22% | 1376.1만 |
|---|
| 2026.02.02 | ₩958,350 | ₩967,335 | ₩943,491 | ₩947,366 | -1.15% | 1436.5만 |
|---|
| 2026.01.30 | ₩975,650 | ₩981,913 | ₩956,996 | ₩960,898 | -1.51% | 2374.5만 |
|---|
| 2026.01.29 | ₩988,967 | ₩997,778 | ₩955,601 | ₩990,148 | +0.12% | 5985.3만 |
|---|
| 2026.01.28 | ₩904,572 | ₩908,837 | ₩893,307 | ₩896,834 | -0.86% | 2571만 |
|---|
| 2026.01.27 | ₩904,693 | ₩907,683 | ₩891,375 | ₩902,520 | -0.24% | 1329.7만 |
|---|
| 2026.01.26 | ₩892,006 | ₩905,618 | ₩886,856 | ₩901,702 | +1.09% | 1632.7만 |
|---|
| 2026.01.23 | ₩864,701 | ₩893,830 | ₩864,272 | ₩883,463 | +2.17% | 2279.8만 |
|---|
| 2026.01.22 | ₩844,021 | ₩885,890 | ₩840,266 | ₩868,537 | +2.90% | 2139.5만 |
|---|
| 2026.01.21 | ₩813,699 | ₩829,162 | ₩804,767 | ₩822,041 | +1.03% | 1449.5만 |
|---|
| 2026.01.20 | ₩815,228 | ₩819,949 | ₩804,660 | ₩810,185 | -0.62% | 1517만 |
|---|
| 2026.01.16 | ₩837,088 | ₩843,659 | ₩831,589 | ₩831,817 | -0.63% | 1701.3만 |
|---|
| 2026.01.15 | ₩829,444 | ₩837,074 | ₩823,744 | ₩832,555 | +0.38% | 1307.6만 |
|---|
| 2026.01.14 | ₩840,199 | ₩842,814 | ₩824,535 | ₩825,474 | -1.75% | 1552.8만 |
|---|
| 2026.01.13 | ₩861,348 | ₩861,348 | ₩836,980 | ₩846,355 | -1.74% | 1803만 |
|---|
| 2026.01.12 | ₩875,108 | ₩877,039 | ₩859,954 | ₩860,946 | -1.62% | 1479.7만 |
|---|
| 2026.01.09 | ₩865,600 | ₩878,353 | ₩862,126 | ₩875,819 | +1.18% | 1163.5만 |
|---|
| 2026.01.08 | ₩866,190 | ₩867,826 | ₩852,564 | ₩866,431 | +0.03% | 1192.2만 |
|---|
| 2026.01.07 | ₩879,279 | ₩883,986 | ₩864,755 | ₩869,958 | -1.06% | 1284.6만 |
|---|
| 2026.01.06 | ₩884,549 | ₩892,529 | ₩874,263 | ₩885,957 | +0.16% | 1107.4만 |
|---|
| 2026.01.05 | ₩873,070 | ₩891,215 | ₩868,698 | ₩883,503 | +1.20% | 1221.4만 |
|---|
| 2026.01.02 | ₩888,787 | ₩891,013 | ₩862,998 | ₩872,265 | -1.86% | 1372.7만 |
|---|
| 2025.12.31 | ₩891,496 | ₩891,831 | ₩884,375 | ₩885,247 | -0.70% | 794만 |
|---|
| 2025.12.30 | ₩883,369 | ₩901,514 | ₩882,229 | ₩893,106 | +1.10% | 918.8만 |
|---|
| 2025.12.29 | ₩882,457 | ₩885,461 | ₩877,602 | ₩883,369 | +0.10% | 850.7만 |
|---|
| 2025.12.26 | ₩895,935 | ₩897,129 | ₩886,896 | ₩889,538 | -0.71% | 713.4만 |
|---|
| 2025.12.24 | ₩888,519 | ₩896,096 | ₩888,076 | ₩895,251 | +0.76% | 562.8만 |
|---|
| 2025.12.23 | ₩885,193 | ₩893,173 | ₩882,779 | ₩891,751 | +0.74% | 848.7만 |
|---|
| 2025.12.22 | ₩887,339 | ₩903,338 | ₩880,633 | ₩887,138 | -0.02% | 1565.9만 |
|---|
| 2025.12.19 | ₩893,736 | ₩899,878 | ₩882,685 | ₩883,476 | -1.15% | 4997.7만 |
|---|
| 2025.12.18 | ₩881,143 | ₩899,288 | ₩880,379 | ₩891,094 | +1.13% | 2026만 |
|---|
| 2025.12.17 | ₩879,239 | ₩886,776 | ₩870,642 | ₩871,044 | -0.93% | 1559.9만 |
|---|
| 2025.12.16 | ₩862,998 | ₩888,532 | ₩862,596 | ₩881,304 | +2.12% | 1430.9만 |
|---|
| 2025.12.15 | ₩865,948 | ₩875,738 | ₩856,561 | ₩868,376 | +0.28% | 1554.9만 |
|---|
| 2025.12.12 | ₩871,447 | ₩953,522 | ₩856,440 | ₩863,977 | -0.86% | 1401.7만 |
|---|
| 2025.12.11 | ₩862,716 | ₩878,796 | ₩859,377 | ₩875,349 | +1.46% | 1305.7만 |
|---|
| 2025.12.10 | ₩871,648 | ₩877,763 | ₩862,864 | ₩871,889 | +0.03% | 1691.1만 |
|---|
| 2025.12.09 | ₩890,182 | ₩891,134 | ₩876,194 | ₩881,049 | -1.03% | 1299.7만 |
|---|
| 2025.12.08 | ₩897,652 | ₩907,536 | ₩891,925 | ₩894,245 | -0.38% | 1316.1만 |
|---|
| 2025.12.05 | ₩890,490 | ₩904,827 | ₩888,331 | ₩903,124 | +1.42% | 2120.8만 |
|---|
| 2025.12.04 | ₩906,584 | ₩906,718 | ₩885,193 | ₩887,178 | -2.14% | 2987.5만 |
|---|
| 2025.12.03 | ₩864,218 | ₩870,173 | ₩855,018 | ₩857,768 | -0.75% | 1113.4만 |
|---|
| 2025.12.02 | ₩861,442 | ₩868,858 | ₩855,716 | ₩867,826 | +0.74% | 1164.1만 |
|---|
| 2025.12.01 | ₩857,700 | ₩865,439 | ₩855,300 | ₩859,471 | +0.21% | 1303만 |
|---|
| 2025.11.28 | ₩853,047 | ₩869,100 | ₩852,269 | ₩868,966 | +1.87% | 1103.3만 |
|---|
| 2025.11.26 | ₩855,206 | ₩856,105 | ₩847,079 | ₩849,734 | -0.64% | 1521만 |
|---|
| 2025.11.25 | ₩836,846 | ₩854,348 | ₩829,202 | ₩853,235 | +1.96% | 2521.3만 |
|---|
| 2025.11.24 | ₩802,943 | ₩827,056 | ₩801,482 | ₩822,161 | +2.39% | 2355.5만 |
|---|
| 2025.11.21 | ₩789,237 | ₩802,139 | ₩780,332 | ₩796,949 | +0.98% | 2105.3만 |
|---|
| 2025.11.20 | ₩809,354 | ₩813,672 | ₩782,331 | ₩790,109 | -2.38% | 2060.3만 |
|---|
| 2025.11.19 | ₩796,238 | ₩798,397 | ₩779,514 | ₩791,678 | -0.57% | 2474.5만 |
|---|
| 2025.11.18 | ₩793,395 | ₩809,568 | ₩782,907 | ₩801,562 | +1.03% | 2550.1만 |
|---|
| 2025.11.17 | ₩816,784 | ₩820,337 | ₩798,491 | ₩807,356 | -1.15% | 1650.1만 |
|---|
| 2025.11.14 | ₩807,061 | ₩823,006 | ₩798,223 | ₩817,347 | +1.27% | 2072.4만 |
|---|
| 2025.11.13 | ₩822,188 | ₩828,330 | ₩808,683 | ₩817,923 | -0.52% | 2097.4만 |
|---|
| 2025.11.12 | ₩842,385 | ₩843,538 | ₩815,080 | ₩816,743 | -3.04% | 2449.3만 |
|---|
| 2025.11.11 | ₩842,211 | ₩844,303 | ₩830,664 | ₩840,977 | -0.15% | 1330.2만 |
|---|
| 2025.11.10 | ₩846,355 | ₩851,599 | ₩828,947 | ₩847,253 | +0.11% | 1924.5만 |
|---|
| 2025.11.07 | ₩826,775 | ₩834,339 | ₩806,269 | ₩833,775 | +0.85% | 2994.7만 |
|---|
| 2025.11.06 | ₩852,738 | ₩852,940 | ₩828,800 | ₩830,060 | -2.66% | 2362.9만 |
|---|
| 2025.11.05 | ₩847,991 | ₩861,295 | ₩840,253 | ₩852,873 | +0.58% | 2022만 |
|---|
| 2025.11.04 | ₩842,264 | ₩860,638 | ₩839,542 | ₩841,299 | -0.11% | 2735.7만 |
|---|
| 2025.11.03 | ₩879,762 | ₩884,227 | ₩853,181 | ₩855,233 | -2.79% | 3300.4만 |
|---|
| 2025.10.31 | ₩904,585 | ₩905,095 | ₩865,774 | ₩869,502 | -3.88% | 5695.3만 |
|---|
| 2025.10.30 | ₩897,397 | ₩913,235 | ₩871,943 | ₩893,803 | -0.40% | 8844만 |
|---|
| 2025.10.29 | ₩1,012,195 | ₩1,018,109 | ₩995,780 | ₩1,008,065 | -0.41% | 2681.9만 |
|---|
| 2025.10.28 | ₩1,009,352 | ₩1,017,090 | ₩999,817 | ₩1,007,756 | -0.16% | 1219.4만 |
|---|
| 2025.10.27 | ₩1,005,463 | ₩1,013,536 | ₩1,003,156 | ₩1,006,925 | +0.15% | 1132.1만 |
|---|
| 2025.10.24 | ₩988,109 | ₩994,037 | ₩980,545 | ₩990,215 | +0.21% | 915.1만 |
|---|
| 2025.10.23 | ₩985,306 | ₩995,646 | ₩983,160 | ₩984,367 | -0.10% | 985.6만 |
|---|
| 2025.10.22 | ₩984,139 | ₩993,219 | ₩970,997 | ₩983,576 | -0.06% | 873.5만 |
|---|
| 2025.10.21 | ₩987,076 | ₩990,402 | ₩977,327 | ₩983,388 | -0.37% | 764.7만 |
|---|
| 2025.10.20 | ₩967,188 | ₩984,059 | ₩965,833 | ₩981,913 | +1.52% | 890만 |
|---|
| 2025.10.17 | ₩948,265 | ₩963,634 | ₩946,978 | ₩961,461 | +1.39% | 1223.2만 |
|---|
| 2025.10.16 | ₩962,306 | ₩972,955 | ₩943,973 | ₩954,957 | -0.76% | 901.7만 |
|---|
| 2025.10.15 | ₩961,649 | ₩970,822 | ₩951,524 | ₩962,306 | +0.07% | 1024.7만 |
|---|
| 2025.10.14 | ₩949,204 | ₩959,624 | ₩937,871 | ₩950,371 | +0.12% | 883만 |
|---|
| 2025.10.13 | ₩956,218 | ₩965,512 | ₩949,016 | ₩959,825 | +0.38% | 925.2만 |
|---|
| 2025.10.10 | ₩980,237 | ₩986,071 | ₩944,818 | ₩945,878 | -3.51% | 1698만 |
|---|
| 2025.10.09 | ₩963,285 | ₩983,710 | ₩955,453 | ₩983,710 | +2.12% | 1271.7만 |
|---|
| 2025.10.08 | ₩956,808 | ₩965,123 | ₩949,244 | ₩962,695 | +0.62% | 1079.1만 |
|---|
| 2025.10.07 | ₩962,534 | ₩963,580 | ₩946,481 | ₩956,312 | -0.65% | 1206.3만 |
|---|
| 2025.10.06 | ₩945,730 | ₩961,408 | ₩926,043 | ₩959,772 | +1.48% | 2165.5만 |
|---|
| 2025.10.03 | ₩978,507 | ₩980,344 | ₩952,422 | ₩952,932 | -2.61% | 1615.4만 |
|---|
| 2025.10.02 | ₩969,052 | ₩976,012 | ₩963,098 | ₩975,047 | +0.62% | 1141.5만 |
|---|
| 2025.10.01 | ₩967,590 | ₩968,073 | ₩952,449 | ₩962,025 | -0.58% | 2042만 |
|---|
| 2025.09.30 | ₩995,431 | ₩996,397 | ₩974,041 | ₩984,877 | -1.06% | 1622.7만 |
|---|
| 2025.09.29 | ₩1,004,108 | ₩1,006,871 | ₩991,274 | ₩996,974 | -0.71% | 924.7만 |
|---|
| 2025.09.26 | ₩1,005,825 | ₩1,008,413 | ₩988,860 | ₩997,443 | -0.83% | 969.6만 |
|---|
| 2025.09.25 | ₩1,010,452 | ₩1,014,904 | ₩998,516 | ₩1,004,363 | -0.60% | 1059.1만 |
|---|
| 2025.09.24 | ₩1,015,883 | ₩1,020,725 | ₩1,009,218 | ₩1,020,121 | +0.42% | 882.8만 |
|---|
| 2025.09.23 | ₩1,031,641 | ₩1,033,452 | ₩1,007,260 | ₩1,013,067 | -1.80% | 1087.3만 |
|---|
| 2025.09.22 | ₩1,048,539 | ₩1,053,742 | ₩1,025,231 | ₩1,026,156 | -2.13% | 1170.7만 |
|---|
| 2025.09.19 | ₩1,054,668 | ₩1,060,542 | ₩1,031,561 | ₩1,043,885 | -1.02% | 2369.7만 |
|---|
| 2025.09.18 | ₩1,047,064 | ₩1,057,833 | ₩1,037,153 | ₩1,046,393 | -0.06% | 1095.5만 |
|---|
| 2025.09.17 | ₩1,046,045 | ₩1,050,470 | ₩1,027,698 | ₩1,040,318 | -0.55% | 940.1만 |
|---|
| 2025.09.16 | ₩1,028,624 | ₩1,047,882 | ₩1,026,076 | ₩1,044,717 | +1.56% | 1178.3만 |
|---|
| 2025.09.15 | ₩1,015,843 | ₩1,038,105 | ₩1,008,494 | ₩1,025,539 | +0.95% | 1053.4만 |
|---|
| 2025.09.12 | ₩1,004,122 | ₩1,015,977 | ₩997,457 | ₩1,013,322 | +0.92% | 824.9만 |
|---|
| 2025.09.11 | ₩1,012,061 | ₩1,015,347 | ₩1,003,639 | ₩1,007,032 | -0.50% | 792.3만 |
|---|
| 2025.09.10 | ₩1,026,116 | ₩1,026,880 | ₩1,007,166 | ₩1,008,480 | -1.72% | 1247.8만 |
|---|
| 2025.09.09 | ₩1,015,870 | ₩1,027,685 | ₩1,010,425 | ₩1,026,880 | +1.08% | 1099.9만 |
|---|
| 2025.09.08 | ₩1,013,872 | ₩1,027,967 | ₩1,008,534 | ₩1,008,910 | -0.49% | 1308.8만 |
|---|
| 2025.09.05 | ₩1,009,339 | ₩1,016,487 | ₩999,160 | ₩1,009,111 | -0.02% | 966.3만 |
|---|
| 2025.09.04 | ₩1,003,907 | ₩1,020,792 | ₩1,000,219 | ₩1,004,015 | +0.01% | 1143.9만 |
|---|
| 2025.09.03 | ₩987,050 | ₩992,749 | ₩984,354 | ₩988,458 | +0.14% | 769.9만 |
|---|
| 2025.09.02 | ₩973,692 | ₩987,050 | ₩967,912 | ₩985,856 | +1.25% | 935.1만 |
|---|
| 2025.08.29 | ₩999,495 | ₩1,001,989 | ₩986,178 | ₩990,671 | -0.88% | 907.1만 |
|---|