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 | ₩973,538 | ₩975,628 | ₩959,722 | ₩963,032 | -1.08% | 1260.5만 |
| 2026.10.08 | ₩970,898 | ₩971,448 | ₩953,665 | ₩966,007 | -0.50% | 1604.1만 |
| 2026.10.07 | ₩989,323 | ₩989,323 | ₩965,015 | ₩966,570 | -2.30% | 1323.2만 |
| 2026.10.06 | ₩1,000,633 | ₩1,001,799 | ₩987,179 | ₩990,114 | -1.05% | 1256.3만 |
| 2026.10.05 | ₩975,146 | ₩1,000,593 | ₩974,355 | ₩994,161 | +1.95% | 1521.5만 |
| 2026.10.02 | ₩982,570 | ₩993,732 | ₩973,123 | ₩975,642 | -0.71% | 1296.4만 |
| 2026.10.01 | ₩976,245 | ₩986,094 | ₩966,838 | ₩972,761 | -0.36% | 1240.8만 |
| 2026.09.30 | ₩978,576 | ₩989,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩966,556 |
| ₩971,756 |
| -0.70% |
| 1929.3만 |
| 2026.09.29 | ₩971,515 | ₩992,218 | ₩958,248 | ₩989,993 | +1.90% | 2359.1만 |
|---|
| 2026.09.28 | ₩1,005,069 | ₩1,005,792 | ₩955,689 | ₩958,945 | -4.59% | 2794.3만 |
|---|
| 2026.09.25 | ₩1,030,274 | ₩1,031,239 | ₩1,000,379 | ₩1,007,239 | -2.24% | 2582.7만 |
|---|
| 2026.09.24 | ₩997,457 | ₩1,044,974 | ₩995,648 | ₩1,041,986 | +4.46% | 3480.9만 |
|---|
| 2026.09.23 | ₩1,001,799 | ₩1,023,641 | ₩990,958 | ₩997,109 | -0.47% | 3082.9만 |
|---|
| 2026.09.22 | ₩980,091 | ₩1,014,757 | ₩978,215 | ₩987,059 | +0.71% | 2812.2만 |
|---|
| 2026.09.21 | ₩911,616 | ₩1,009,035 | ₩910,678 | ₩993,290 | +8.96% | 4872.1만 |
|---|
| 2026.09.18 | ₩922,765 | ₩924,815 | ₩885,485 | ₩892,118 | -3.32% | 2759.6만 |
|---|
| 2026.09.17 | ₩914,483 | ₩915,502 | ₩893,860 | ₩914,309 | -0.02% | 1592.8만 |
|---|
| 2026.09.16 | ₩911,093 | ₩918,329 | ₩900,373 | ₩902,249 | -0.97% | 1721.8만 |
|---|
| 2026.09.15 | ₩883,475 | ₩909,699 | ₩879,321 | ₩898,135 | +1.66% | 1950.3만 |
|---|
| 2026.09.14 | ₩881,505 | ₩895,937 | ₩869,968 | ₩891,917 | +1.18% | 1933.2만 |
|---|
| 2026.09.11 | ₩875,716 | ₩890,095 | ₩865,921 | ₩868,373 | -0.84% | 1692.5만 |
|---|
| 2026.09.10 | ₩875,985 | ₩889,103 | ₩860,480 | ₩863,482 | -1.43% | 2153.2만 |
|---|
| 2026.09.09 | ₩869,191 | ₩881,546 | ₩855,683 | ₩875,958 | +0.78% | 3590.1만 |
|---|
| 2026.09.08 | ₩825,734 | ₩837,244 | ₩817,064 | ₩822,075 | -0.44% | 1891만 |
|---|
| 2026.09.04 | ₩820,561 | ₩827,409 | ₩811,074 | ₩826,484 | +0.72% | 1596.6만 |
|---|
| 2026.09.03 | ₩810,029 | ₩830,089 | ₩809,841 | ₩818,323 | +1.02% | 1973.7만 |
|---|
| 2026.09.02 | ₩775,590 | ₩804,521 | ₩773,192 | ₩794,431 | +2.43% | 1655.3만 |
|---|
| 2026.09.01 | ₩748,200 | ₩783,845 | ₩745,185 | ₩775,255 | +3.62% | 1579.7만 |
|---|
| 2026.08.31 | ₩774,036 | ₩775,443 | ₩762,659 | ₩766,947 | -0.92% | 1338.4만 |
|---|
| 2026.08.28 | ₩765,888 | ₩789,526 | ₩765,151 | ₩774,558 | +1.13% | 1604.2만 |
|---|
| 2026.08.27 | ₩772,495 | ₩788,454 | ₩760,622 | ₩765,285 | -0.93% | 1522.1만 |
|---|
| 2026.08.26 | ₩791,027 | ₩795,088 | ₩752,930 | ₩772,039 | -2.40% | 3141.6만 |
|---|
| 2026.08.25 | ₩755,610 | ₩764,883 | ₩752,287 | ₩763,878 | +1.09% | 976.9만 |
|---|
| 2026.08.24 | ₩737,279 | ₩752,314 | ₩732,053 | ₩749,098 | +1.60% | 1299.1만 |
|---|
| 2026.08.21 | ₩732,844 | ₩742,197 | ₩727,939 | ₩736,877 | +0.55% | 1384.8만 |
|---|
| 2026.08.20 | ₩732,924 | ₩736,998 | ₩722,686 | ₩731,423 | -0.20% | 1387.2만 |
|---|
| 2026.08.19 | ₩725,406 | ₩742,465 | ₩719,953 | ₩731,691 | +0.87% | 1697.2만 |
|---|
| 2026.08.18 | ₩747,034 | ₩751,296 | ₩727,912 | ₩728,529 | -2.48% | 2709.5만 |
|---|
| 2026.08.17 | ₩790,277 | ₩790,933 | ₩756,776 | ₩762,431 | -3.52% | 1722.6만 |
|---|
| 2026.08.14 | ₩799,965 | ₩806,504 | ₩789,660 | ₩790,411 | -1.19% | 875.8만 |
|---|
| 2026.08.13 | ₩778,163 | ₩798,451 | ₩776,394 | ₩797,272 | +2.46% | 1116.4만 |
|---|
| 2026.08.12 | ₩805,446 | ₩810,042 | ₩774,813 | ₩775,671 | -3.70% | 1618.7만 |
|---|
| 2026.08.11 | ₩801,332 | ₩820,668 | ₩795,168 | ₩802,833 | +0.19% | 1314.7만 |
|---|
| 2026.08.10 | ₩802,846 | ₩815,014 | ₩793,332 | ₩797,205 | -0.70% | 1496.7만 |
|---|
| 2026.08.07 | ₩784,769 | ₩802,324 | ₩784,743 | ₩793,426 | +1.10% | 1125만 |
|---|
| 2026.08.06 | ₩786,525 | ₩797,727 | ₩785,252 | ₩790,478 | +0.50% | 1181.2만 |
|---|
| 2026.08.05 | ₩804,628 | ₩805,352 | ₩777,372 | ₩788,964 | -1.95% | 1489.7만 |
|---|
| 2026.08.04 | ₩779,222 | ₩794,350 | ₩774,867 | ₩787,851 | +1.11% | 1795.9만 |
|---|
| 2026.08.03 | ₩753,413 | ₩800,689 | ₩749,554 | ₩790,933 | +4.98% | 2593.8만 |
|---|
| 2026.07.31 | ₩728,435 | ₩748,173 | ₩723,906 | ₩746,003 | +2.41% | 2426.2만 |
|---|
| 2026.07.30 | ₩704,851 | ₩723,450 | ₩702,827 | ₩722,311 | +2.48% | 4227.2만 |
|---|
| 2026.07.29 | ₩794,967 | ₩803,972 | ₩780,186 | ₩784,729 | -1.29% | 2237.1만 |
|---|
| 2026.07.28 | ₩799,751 | ₩805,352 | ₩786,592 | ₩795,181 | -0.57% | 1200.9만 |
|---|
| 2026.07.27 | ₩813,687 | ₩819,101 | ₩794,806 | ₩795,798 | -2.20% | 1119.5만 |
|---|
| 2026.07.24 | ₩811,114 | ₩817,385 | ₩796,575 | ₩797,567 | -1.67% | 1150.4만 |
|---|
| 2026.07.23 | ₩815,282 | ₩823,643 | ₩800,287 | ₩812,186 | -0.38% | 1549.5만 |
|---|
| 2026.07.22 | ₩867,931 | ₩869,673 | ₩836,172 | ₩840,420 | -3.17% | 1102만 |
|---|
| 2026.07.21 | ₩876,614 | ₩878,892 | ₩861,901 | ₩862,718 | -1.59% | 914.1만 |
|---|
| 2026.07.20 | ₩866,591 | ₩875,435 | ₩852,266 | ₩865,452 | -0.13% | 1022.5만 |
|---|
| 2026.07.17 | ₩867,931 | ₩873,961 | ₩838,853 | ₩865,666 | -0.26% | 2226.8만 |
|---|
| 2026.07.16 | ₩907,569 | ₩913,760 | ₩884,628 | ₩890,497 | -1.88% | 1581.6만 |
|---|
| 2026.07.15 | ₩889,237 | ₩919,361 | ₩879,937 | ₩912,969 | +2.67% | 1900.3만 |
|---|
| 2026.07.14 | ₩873,693 | ₩893,123 | ₩869,740 | ₩885,807 | +1.39% | 1674.8만 |
|---|
| 2026.07.13 | ₩886,262 | ₩906,684 | ₩876,641 | ₩880,031 | -0.70% | 1984.1만 |
|---|
| 2026.07.10 | ₩884,869 | ₩908,346 | ₩881,747 | ₩896,755 | +1.34% | 4060.9만 |
|---|
| 2026.07.09 | ₩782,558 | ₩848,594 | ₩773,285 | ₩846,196 | +8.13% | 2658만 |
|---|
| 2026.07.08 | ₩823,295 | ₩825,452 | ₩801,345 | ₩808,193 | -1.83% | 1360.7만 |
|---|
| 2026.07.07 | ₩814,183 | ₩838,008 | ₩808,916 | ₩824,890 | +1.32% | 1856.1만 |
|---|
| 2026.07.06 | ₩797,098 | ₩808,809 | ₩779,570 | ₩804,401 | +0.92% | 1767.4만 |
|---|
| 2026.07.02 | ₩814,598 | ₩817,412 | ₩777,774 | ₩781,098 | -4.11% | 2170.6만 |
|---|
| 2026.07.01 | ₩814,612 | ₩841,908 | ₩797,446 | ₩821,312 | +0.82% | 4553.6만 |
|---|
| 2026.06.30 | ₩751,671 | ₩757,835 | ₩738,927 | ₩754,820 | +0.42% | 1811.1만 |
|---|
| 2026.06.29 | ₩750,411 | ₩765,017 | ₩747,731 | ₩753,895 | +0.46% | 1501.1만 |
|---|
| 2026.06.26 | ₩728,087 | ₩746,190 | ₩724,147 | ₩737,346 | +1.27% | 1886.8만 |
|---|
| 2026.06.25 | ₩744,448 | ₩745,507 | ₩723,852 | ₩727,457 | -2.28% | 1696.9만 |
|---|
| 2026.06.24 | ₩752,944 | ₩762,525 | ₩744,448 | ₩747,289 | -0.75% | 1396.4만 |
|---|
| 2026.06.23 | ₩753,426 | ₩766,759 | ₩751,778 | ₩753,359 | -0.01% | 1310.3만 |
|---|
| 2026.06.22 | ₩766,518 | ₩771,597 | ₩750,157 | ₩755,570 | -1.43% | 1540.6만 |
|---|
| 2026.06.18 | ₩767,590 | ₩777,506 | ₩754,565 | ₩773,486 | +0.77% | 2882.5만 |
|---|
| 2026.06.17 | ₩793,292 | ₩795,717 | ₩758,706 | ₩760,569 | -4.12% | 2047.8만 |
|---|
| 2026.06.16 | ₩795,503 | ₩811,798 | ₩793,292 | ₩804,293 | +1.11% | 1134.4만 |
|---|
| 2026.06.15 | ₩777,078 | ₩805,714 | ₩776,274 | ₩795,275 | +2.34% | 1765.3만 |
|---|
| 2026.06.12 | ₩767,764 | ₩771,945 | ₩751,617 | ₩759,765 | -1.04% | 1432.6만 |
|---|
| 2026.06.11 | ₩758,224 | ₩766,719 | ₩746,405 | ₩761,708 | +0.46% | 1762.8만 |
|---|
| 2026.06.10 | ₩778,190 | ₩792,381 | ₩764,615 | ₩765,125 | -1.68% | 1706.4만 |
|---|
| 2026.06.09 | ₩791,952 | ₩800,836 | ₩778,565 | ₩783,362 | -1.08% | 1697.7만 |
|---|
| 2026.06.08 | ₩793,292 | ₩793,292 | ₩776,166 | ₩784,434 | -1.12% | 1951.2만 |
|---|
| 2026.06.05 | ₩835,449 | ₩843,074 | ₩781,111 | ₩794,632 | -4.89% | 3009.2만 |
|---|
| 2026.06.04 | ₩835,730 | ₩860,829 | ₩834,069 | ₩840,956 | +0.63% | 2146.9만 |
|---|
| 2026.06.03 | ₩808,032 | ₩836,374 | ₩804,374 | ₩834,806 | +3.31% | 2302만 |
|---|
| 2026.06.02 | ₩808,354 | ₩815,911 | ₩799,563 | ₩800,836 | -0.93% | 1825.2만 |
|---|
| 2026.06.01 | ₩844,749 | ₩851,918 | ₩803,382 | ₩804,642 | -4.75% | 2913.9만 |
|---|
| 2026.05.29 | ₩848,903 | ₩850,243 | ₩835,301 | ₩847,576 | -0.16% | 1980.7만 |
|---|
| 2026.05.28 | ₩856,943 | ₩861,633 | ₩843,288 | ₩851,301 | -0.66% | 1677.2만 |
|---|
| 2026.05.27 | ₩816,608 | ₩855,603 | ₩816,072 | ₩851,261 | +4.24% | 2314.4만 |
|---|
| 2026.05.26 | ₩815,925 | ₩823,402 | ₩811,114 | ₩820,548 | +0.57% | 1223.4만 |
|---|
| 2026.05.22 | ₩814,571 | ₩823,858 | ₩813,325 | ₩817,761 | +0.39% | 1168.9만 |
|---|
| 2026.05.21 | ₩804,012 | ₩816,876 | ₩797,057 | ₩813,901 | +1.23% | 1347.6만 |
|---|
| 2026.05.20 | ₩805,030 | ₩814,732 | ₩801,077 | ₩810,792 | +0.72% | 1133만 |
|---|
| 2026.05.19 | ₩815,965 | ₩822,678 | ₩804,749 | ₩807,509 | -1.04% | 1175만 |
|---|
| 2026.05.18 | ₩816,220 | ₩824,903 | ₩808,957 | ₩819,034 | +0.34% | 1377.2만 |
|---|
| 2026.05.15 | ₩822,759 | ₩832,420 | ₩816,488 | ₩823,080 | +0.04% | 1327.3만 |
|---|
| 2026.05.14 | ₩825,452 | ₩835,811 | ₩824,112 | ₩828,709 | +0.39% | 1065.1만 |
|---|
| 2026.05.13 | ₩802,444 | ₩830,678 | ₩799,536 | ₩826,297 | +2.97% | 1463.4만 |
|---|
| 2026.05.12 | ₩797,071 | ₩809,037 | ₩794,096 | ₩808,032 | +1.38% | 1135.2만 |
|---|
| 2026.05.11 | ₩810,136 | ₩810,591 | ₩801,439 | ₩802,484 | -0.94% | 1594.1만 |
|---|
| 2026.05.08 | ₩824,380 | ₩826,484 | ₩812,133 | ₩816,916 | -0.91% | 1355.7만 |
|---|
| 2026.05.07 | ₩823,737 | ₩837,486 | ₩822,156 | ₩826,538 | +0.34% | 1230.7만 |
|---|
| 2026.05.06 | ₩805,419 | ₩830,745 | ₩801,466 | ₩821,271 | +1.97% | 1991.6만 |
|---|
| 2026.05.05 | ₩821,848 | ₩823,241 | ₩804,494 | ₩810,659 | -1.36% | 1717.1만 |
|---|
| 2026.05.04 | ₩814,652 | ₩822,772 | ₩807,697 | ₩817,962 | +0.41% | 1620.4만 |
|---|
| 2026.05.01 | ₩823,697 | ₩829,312 | ₩812,200 | ₩815,737 | -0.97% | 2140.4만 |
|---|
| 2026.04.30 | ₩829,901 | ₩831,951 | ₩804,012 | ₩819,972 | -1.20% | 5276.5만 |
|---|
| 2026.04.29 | ₩896,353 | ₩903,508 | ₩889,519 | ₩896,634 | +0.03% | 1894.8만 |
|---|
| 2026.04.28 | ₩903,495 | ₩908,775 | ₩891,958 | ₩899,609 | -0.43% | 1060.7만 |
|---|
| 2026.04.27 | ₩899,153 | ₩914,564 | ₩898,939 | ₩909,364 | +1.14% | 1280.5만 |
|---|
| 2026.04.24 | ₩884,842 | ₩912,111 | ₩876,159 | ₩904,554 | +2.23% | 1334.8만 |
|---|
| 2026.04.23 | ₩889,371 | ₩897,224 | ₩875,100 | ₩883,274 | -0.69% | 1166.7만 |
|---|
| 2026.04.22 | ₩903,656 | ₩909,043 | ₩897,478 | ₩904,138 | +0.05% | 921.6만 |
|---|
| 2026.04.21 | ₩899,153 | ₩906,122 | ₩894,236 | ₩896,259 | -0.32% | 866만 |
|---|
| 2026.04.20 | ₩913,036 | ₩915,743 | ₩895,133 | ₩899,033 | -1.53% | 1253.4만 |
|---|
| 2026.04.17 | ₩909,338 | ₩926,651 | ₩904,688 | ₩922,671 | +1.47% | 1628.4만 |
|---|
| 2026.04.16 | ₩905,840 | ₩907,971 | ₩894,798 | ₩907,019 | +0.13% | 954.5만 |
|---|
| 2026.04.15 | ₩893,793 | ₩909,204 | ₩890,068 | ₩899,931 | +0.69% | 1495.3만 |
|---|
| 2026.04.14 | ₩861,928 | ₩892,802 | ₩856,769 | ₩887,750 | +3.00% | 1781.8만 |
|---|
| 2026.04.13 | ₩843,543 | ₩850,913 | ₩836,709 | ₩850,283 | +0.80% | 953.9만 |
|---|
| 2026.04.10 | ₩850,202 | ₩855,710 | ₩836,615 | ₩844,025 | -0.73% | 1329.5만 |
|---|
| 2026.04.09 | ₩840,152 | ₩854,263 | ₩834,832 | ₩842,055 | +0.23% | 1901.3만 |
|---|
| 2026.04.08 | ₩812,052 | ₩844,146 | ₩793,064 | ₩820,655 | +1.06% | 3203.7만 |
|---|
| 2026.04.07 | ₩767,135 | ₩770,820 | ₩756,790 | ₩770,578 | +0.45% | 958.1만 |
|---|
| 2026.04.06 | ₩774,116 | ₩780,950 | ₩766,491 | ₩767,858 | -0.81% | 951.6만 |
|---|
| 2026.04.02 | ₩758,505 | ₩775,202 | ₩750,009 | ₩769,788 | +1.49% | 1351.9만 |
|---|
| 2026.04.01 | ₩777,386 | ₩794,029 | ₩768,930 | ₩776,180 | -0.16% | 2360.8만 |
|---|
| 2026.03.31 | ₩736,984 | ₩768,756 | ₩732,683 | ₩766,666 | +4.03% | 3289.8만 |
|---|
| 2026.03.30 | ₩718,760 | ₩723,008 | ₩708,254 | ₩718,760 | 0.00% | 2279.5만 |
|---|
| 2026.03.27 | ₩723,745 | ₩728,435 | ₩697,159 | ₩704,475 | -2.66% | 3013.3만 |
|---|
| 2026.03.26 | ₩780,548 | ₩781,232 | ₩728,100 | ₩733,715 | -6.00% | 3578만 |
|---|
| 2026.03.25 | ₩802,324 | ₩808,930 | ₩795,168 | ₩797,165 | -0.64% | 1258.5만 |
|---|
| 2026.03.24 | ₩802,806 | ₩805,352 | ₩791,952 | ₩794,525 | -1.03% | 1074만 |
|---|
| 2026.03.23 | ₩811,771 | ₩815,590 | ₩802,685 | ₩809,452 | -0.29% | 1363.8만 |
|---|
| 2026.03.20 | ₩808,742 | ₩809,319 | ₩786,927 | ₩795,516 | -1.64% | 2121.5만 |
|---|
| 2026.03.19 | ₩820,293 | ₩821,432 | ₩807,040 | ₩812,990 | -0.89% | 1324.8만 |
|---|
| 2026.03.18 | ₩825,908 | ₩834,363 | ₩823,590 | ₩825,024 | -0.11% | 1172.6만 |
|---|
| 2026.03.17 | ₩841,519 | ₩852,990 | ₩833,090 | ₩834,377 | -0.85% | 1034.9만 |
|---|
| 2026.03.16 | ₩846,893 | ₩850,578 | ₩834,966 | ₩840,796 | -0.72% | 1513.5만 |
|---|
| 2026.03.13 | ₩836,025 | ₩843,100 | ₩816,809 | ₩822,384 | -1.63% | 1895.8만 |
|---|
| 2026.03.12 | ₩869,338 | ₩875,703 | ₩853,459 | ₩855,174 | -1.63% | 1161.8만 |
|---|
| 2026.03.11 | ₩877,392 | ₩883,234 | ₩868,815 | ₩877,525 | +0.02% | 897.7만 |
|---|
| 2026.03.10 | ₩875,783 | ₩884,815 | ₩869,673 | ₩876,467 | +0.08% | 985.9만 |
|---|
| 2026.03.09 | ₩850,618 | ₩867,998 | ₩839,898 | ₩867,516 | +1.99% | 1349만 |
|---|
| 2026.03.06 | ₩868,199 | ₩870,303 | ₩852,400 | ₩864,125 | -0.47% | 1315.9만 |
|---|
| 2026.03.05 | ₩886,999 | ₩898,751 | ₩871,428 | ₩885,177 | -0.21% | 1334.1만 |
|---|
| 2026.03.04 | ₩881,680 | ₩901,525 | ₩881,291 | ₩894,772 | +1.48% | 1081만 |
|---|
| 2026.03.03 | ₩868,722 | ₩883,127 | ₩856,058 | ₩877,820 | +1.05% | 1226.4만 |
|---|
| 2026.03.02 | ₩853,807 | ₩884,333 | ₩850,243 | ₩875,783 | +2.57% | 981.6만 |
|---|
| 2026.02.27 | ₩862,236 | ₩870,263 | ₩855,094 | ₩868,574 | +0.74% | 1570.3만 |
|---|
| 2026.02.26 | ₩871,750 | ₩885,753 | ₩867,663 | ₩880,407 | +0.99% | 1063.8만 |
|---|
| 2026.02.25 | ₩861,003 | ₩876,212 | ₩860,480 | ₩875,958 | +1.74% | 1133.1만 |
|---|
| 2026.02.24 | ₩848,340 | ₩859,100 | ₩842,846 | ₩856,675 | +0.98% | 1013.6만 |
|---|
| 2026.02.23 | ₩874,417 | ₩881,331 | ₩852,253 | ₩853,928 | -2.34% | 860.6만 |
|---|
| 2026.02.20 | ₩857,197 | ₩888,902 | ₩855,978 | ₩878,597 | +2.50% | 1418.4만 |
|---|
| 2026.02.19 | ₩855,697 | ₩867,248 | ₩853,217 | ₩864,018 | +0.97% | 1003.6만 |
|---|
| 2026.02.18 | ₩849,305 | ₩864,313 | ₩841,734 | ₩861,928 | +1.49% | 1464.9만 |
|---|
| 2026.02.17 | ₩856,943 | ₩861,097 | ₩842,605 | ₩856,661 | -0.03% | 1267.5만 |
|---|
| 2026.02.13 | ₩864,447 | ₩872,929 | ₩850,337 | ₩857,305 | -0.83% | 1233.6만 |
|---|
| 2026.02.12 | ₩897,773 | ₩905,854 | ₩864,688 | ₩870,758 | -3.01% | 1496만 |
|---|
| 2026.02.11 | ₩903,173 | ₩910,235 | ₩880,527 | ₩896,058 | -0.79% | 1432.4만 |
|---|
| 2026.02.10 | ₩907,998 | ₩912,085 | ₩897,532 | ₩898,778 | -1.02% | 1045.6만 |
|---|
| 2026.02.09 | ₩888,674 | ₩915,649 | ₩882,778 | ₩907,488 | +2.12% | 1483.8만 |
|---|
| 2026.02.06 | ₩891,770 | ₩900,480 | ₩866,323 | ₩886,370 | -0.61% | 1815.9만 |
|---|
| 2026.02.05 | ₩889,210 | ₩913,224 | ₩875,703 | ₩898,095 | +1.00% | 1713.2만 |
|---|
| 2026.02.04 | ₩921,572 | ₩923,046 | ₩894,410 | ₩896,460 | -2.72% | 1688.3만 |
|---|
| 2026.02.03 | ₩947,890 | ₩960,794 | ₩919,803 | ₩926,892 | -2.22% | 1376.1만 |
|---|
| 2026.02.02 | ₩957,578 | ₩966,556 | ₩942,731 | ₩946,603 | -1.15% | 1436.5만 |
|---|
| 2026.01.30 | ₩974,865 | ₩981,122 | ₩956,225 | ₩960,124 | -1.51% | 2374.5만 |
|---|
| 2026.01.29 | ₩988,171 | ₩996,975 | ₩954,831 | ₩989,350 | +0.12% | 5985.3만 |
|---|
| 2026.01.28 | ₩903,843 | ₩908,105 | ₩892,587 | ₩896,112 | -0.86% | 2571만 |
|---|
| 2026.01.27 | ₩903,964 | ₩906,952 | ₩890,658 | ₩901,793 | -0.24% | 1329.7만 |
|---|
| 2026.01.26 | ₩891,288 | ₩904,889 | ₩886,142 | ₩900,976 | +1.09% | 1632.7만 |
|---|
| 2026.01.23 | ₩864,005 | ₩893,110 | ₩863,576 | ₩882,752 | +2.17% | 2279.8만 |
|---|
| 2026.01.22 | ₩843,342 | ₩885,177 | ₩839,590 | ₩867,837 | +2.90% | 2139.5만 |
|---|
| 2026.01.21 | ₩813,044 | ₩828,494 | ₩804,119 | ₩821,379 | +1.03% | 1449.5만 |
|---|
| 2026.01.20 | ₩814,571 | ₩819,288 | ₩804,012 | ₩809,533 | -0.62% | 1517만 |
|---|
| 2026.01.16 | ₩836,414 | ₩842,980 | ₩830,920 | ₩831,147 | -0.63% | 1701.3만 |
|---|
| 2026.01.15 | ₩828,776 | ₩836,400 | ₩823,080 | ₩831,884 | +0.38% | 1307.6만 |
|---|
| 2026.01.14 | ₩839,523 | ₩842,136 | ₩823,871 | ₩824,809 | -1.75% | 1552.8만 |
|---|
| 2026.01.13 | ₩860,655 | ₩860,655 | ₩836,306 | ₩845,673 | -1.74% | 1803만 |
|---|
| 2026.01.12 | ₩874,403 | ₩876,333 | ₩859,261 | ₩860,253 | -1.62% | 1479.7만 |
|---|
| 2026.01.09 | ₩864,903 | ₩877,646 | ₩861,432 | ₩875,113 | +1.18% | 1163.5만 |
|---|
| 2026.01.08 | ₩865,492 | ₩867,127 | ₩851,877 | ₩865,733 | +0.03% | 1192.2만 |
|---|
| 2026.01.07 | ₩878,571 | ₩883,274 | ₩864,058 | ₩869,258 | -1.06% | 1284.6만 |
|---|
| 2026.01.06 | ₩883,837 | ₩891,810 | ₩873,559 | ₩885,244 | +0.16% | 1107.4만 |
|---|
| 2026.01.05 | ₩872,366 | ₩890,497 | ₩867,998 | ₩882,792 | +1.20% | 1221.4만 |
|---|
| 2026.01.02 | ₩888,071 | ₩890,296 | ₩862,303 | ₩871,562 | -1.86% | 1372.7만 |
|---|
| 2025.12.31 | ₩890,778 | ₩891,113 | ₩883,663 | ₩884,534 | -0.70% | 794만 |
|---|
| 2025.12.30 | ₩882,658 | ₩900,788 | ₩881,519 | ₩892,386 | +1.10% | 918.8만 |
|---|
| 2025.12.29 | ₩881,747 | ₩884,748 | ₩876,896 | ₩882,658 | +0.10% | 850.7만 |
|---|
| 2025.12.26 | ₩895,214 | ₩896,406 | ₩886,182 | ₩888,822 | -0.71% | 713.4만 |
|---|
| 2025.12.24 | ₩887,803 | ₩895,375 | ₩887,361 | ₩894,530 | +0.76% | 562.8만 |
|---|
| 2025.12.23 | ₩884,480 | ₩892,453 | ₩882,068 | ₩891,033 | +0.74% | 848.7만 |
|---|
| 2025.12.22 | ₩886,624 | ₩902,611 | ₩879,924 | ₩886,423 | -0.02% | 1565.9만 |
|---|
| 2025.12.19 | ₩893,016 | ₩899,153 | ₩881,974 | ₩882,765 | -1.15% | 4997.7만 |
|---|
| 2025.12.18 | ₩880,433 | ₩898,564 | ₩879,670 | ₩890,376 | +1.13% | 2026만 |
|---|
| 2025.12.17 | ₩878,530 | ₩886,061 | ₩869,941 | ₩870,343 | -0.93% | 1559.9만 |
|---|
| 2025.12.16 | ₩862,303 | ₩887,817 | ₩861,901 | ₩880,594 | +2.12% | 1430.9만 |
|---|
| 2025.12.15 | ₩865,251 | ₩875,033 | ₩855,871 | ₩867,676 | +0.28% | 1554.9만 |
|---|
| 2025.12.12 | ₩870,745 | ₩952,754 | ₩855,750 | ₩863,281 | -0.86% | 1401.7만 |
|---|
| 2025.12.11 | ₩862,021 | ₩878,088 | ₩858,685 | ₩874,644 | +1.46% | 1305.7만 |
|---|
| 2025.12.10 | ₩870,946 | ₩877,057 | ₩862,169 | ₩871,187 | +0.03% | 1691.1만 |
|---|
| 2025.12.09 | ₩889,465 | ₩890,416 | ₩875,489 | ₩880,340 | -1.03% | 1299.7만 |
|---|
| 2025.12.08 | ₩896,929 | ₩906,805 | ₩891,207 | ₩893,525 | -0.38% | 1316.1만 |
|---|
| 2025.12.05 | ₩889,773 | ₩904,098 | ₩887,616 | ₩902,396 | +1.42% | 2120.8만 |
|---|
| 2025.12.04 | ₩905,854 | ₩905,987 | ₩884,480 | ₩886,463 | -2.14% | 2987.5만 |
|---|
| 2025.12.03 | ₩863,522 | ₩869,472 | ₩854,330 | ₩857,077 | -0.75% | 1113.4만 |
|---|
| 2025.12.02 | ₩860,748 | ₩868,159 | ₩855,027 | ₩867,127 | +0.74% | 1164.1만 |
|---|
| 2025.12.01 | ₩857,010 | ₩864,742 | ₩854,611 | ₩858,779 | +0.21% | 1303만 |
|---|
| 2025.11.28 | ₩852,360 | ₩868,400 | ₩851,583 | ₩868,266 | +1.87% | 1103.3만 |
|---|
| 2025.11.26 | ₩854,517 | ₩855,415 | ₩846,397 | ₩849,050 | -0.64% | 1521만 |
|---|
| 2025.11.25 | ₩836,172 | ₩853,660 | ₩828,534 | ₩852,547 | +1.96% | 2521.3만 |
|---|
| 2025.11.24 | ₩802,297 | ₩826,390 | ₩800,836 | ₩821,499 | +2.39% | 2355.5만 |
|---|
| 2025.11.21 | ₩788,602 | ₩801,493 | ₩779,704 | ₩796,307 | +0.98% | 2105.3만 |
|---|
| 2025.11.20 | ₩808,702 | ₩813,017 | ₩781,701 | ₩789,473 | -2.38% | 2060.3만 |
|---|
| 2025.11.19 | ₩795,597 | ₩797,754 | ₩778,887 | ₩791,041 | -0.57% | 2474.5만 |
|---|
| 2025.11.18 | ₩792,756 | ₩808,916 | ₩782,277 | ₩800,917 | +1.03% | 2550.1만 |
|---|
| 2025.11.17 | ₩816,126 | ₩819,677 | ₩797,848 | ₩806,705 | -1.15% | 1650.1만 |
|---|
| 2025.11.14 | ₩806,411 | ₩822,343 | ₩797,580 | ₩816,689 | +1.27% | 2072.4만 |
|---|
| 2025.11.13 | ₩821,526 | ₩827,663 | ₩808,032 | ₩817,265 | -0.52% | 2097.4만 |
|---|
| 2025.11.12 | ₩841,707 | ₩842,859 | ₩814,424 | ₩816,086 | -3.04% | 2449.3만 |
|---|
| 2025.11.11 | ₩841,533 | ₩843,623 | ₩829,995 | ₩840,300 | -0.15% | 1330.2만 |
|---|
| 2025.11.10 | ₩845,673 | ₩850,913 | ₩828,280 | ₩846,571 | +0.11% | 1924.5만 |
|---|
| 2025.11.07 | ₩826,109 | ₩833,667 | ₩805,620 | ₩833,104 | +0.85% | 2994.7만 |
|---|
| 2025.11.06 | ₩852,052 | ₩852,253 | ₩828,132 | ₩829,392 | -2.66% | 2362.9만 |
|---|
| 2025.11.05 | ₩847,308 | ₩860,601 | ₩839,576 | ₩852,186 | +0.58% | 2022만 |
|---|
| 2025.11.04 | ₩841,586 | ₩859,944 | ₩838,866 | ₩840,621 | -0.11% | 2735.7만 |
|---|
| 2025.11.03 | ₩879,053 | ₩883,515 | ₩852,494 | ₩854,544 | -2.79% | 3300.4만 |
|---|
| 2025.10.31 | ₩903,857 | ₩904,366 | ₩865,077 | ₩868,802 | -3.88% | 5695.3만 |
|---|
| 2025.10.30 | ₩896,674 | ₩912,500 | ₩871,241 | ₩893,083 | -0.40% | 8844만 |
|---|
| 2025.10.29 | ₩1,011,380 | ₩1,017,290 | ₩994,978 | ₩1,007,253 | -0.41% | 2681.9만 |
|---|
| 2025.10.28 | ₩1,008,539 | ₩1,016,271 | ₩999,012 | ₩1,006,945 | -0.16% | 1219.4만 |
|---|
| 2025.10.27 | ₩1,004,653 | ₩1,012,720 | ₩1,002,348 | ₩1,006,114 | +0.15% | 1132.1만 |
|---|
| 2025.10.24 | ₩987,313 | ₩993,236 | ₩979,756 | ₩989,417 | +0.21% | 915.1만 |
|---|
| 2025.10.23 | ₩984,513 | ₩994,844 | ₩982,369 | ₩983,575 | -0.10% | 985.6만 |
|---|
| 2025.10.22 | ₩983,347 | ₩992,419 | ₩970,215 | ₩982,784 | -0.06% | 873.5만 |
|---|
| 2025.10.21 | ₩986,282 | ₩989,605 | ₩976,540 | ₩982,596 | -0.37% | 764.7만 |
|---|
| 2025.10.20 | ₩966,409 | ₩983,267 | ₩965,056 | ₩981,122 | +1.52% | 890만 |
|---|
| 2025.10.17 | ₩947,501 | ₩962,858 | ₩946,215 | ₩960,687 | +1.39% | 1223.2만 |
|---|
| 2025.10.16 | ₩961,531 | ₩972,171 | ₩943,213 | ₩954,188 | -0.76% | 901.7만 |
|---|
| 2025.10.15 | ₩960,875 | ₩970,041 | ₩950,758 | ₩961,531 | +0.07% | 1024.7만 |
|---|
| 2025.10.14 | ₩948,439 | ₩958,851 | ₩937,116 | ₩949,605 | +0.12% | 883만 |
|---|
| 2025.10.13 | ₩955,448 | ₩964,734 | ₩948,252 | ₩959,052 | +0.38% | 925.2만 |
|---|
| 2025.10.10 | ₩979,447 | ₩985,277 | ₩944,058 | ₩945,116 | -3.51% | 1698만 |
|---|