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 | ₩974,352 | ₩976,444 | ₩960,524 | ₩963,837 | -1.08% | 1260.5만 |
| 2026.10.08 | ₩971,710 | ₩972,259 | ₩954,463 | ₩966,814 | -0.50% | 1604.1만 |
| 2026.10.07 | ₩990,150 | ₩990,150 | ₩965,822 | ₩967,378 | -2.30% | 1323.2만 |
| 2026.10.06 | ₩1,001,469 | ₩1,002,636 | ₩988,004 | ₩990,942 | -1.05% | 1256.3만 |
| 2026.10.05 | ₩975,961 | ₩1,001,429 | ₩975,170 | ₩994,992 | +1.95% | 1521.5만 |
| 2026.10.02 | ₩983,391 | ₩994,563 | ₩973,936 | ₩976,457 | -0.71% | 1296.4만 |
| 2026.10.01 | ₩977,061 | ₩986,918 | ₩967,646 | ₩973,574 | -0.36% | 1240.8만 |
| 2026.09.30 | ₩979,394 | ₩990,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩967,364 |
| ₩972,568 |
| -0.70% |
| 1929.3만 |
| 2026.09.29 | ₩972,327 | ₩993,047 | ₩959,049 | ₩990,821 | +1.90% | 2359.1만 |
|---|
| 2026.09.28 | ₩1,005,909 | ₩1,006,633 | ₩956,488 | ₩959,747 | -4.59% | 2794.3만 |
|---|
| 2026.09.25 | ₩1,031,135 | ₩1,032,101 | ₩1,001,215 | ₩1,008,081 | -2.24% | 2582.7만 |
|---|
| 2026.09.24 | ₩998,291 | ₩1,045,848 | ₩996,480 | ₩1,042,857 | +4.46% | 3480.9만 |
|---|
| 2026.09.23 | ₩1,002,636 | ₩1,024,497 | ₩991,786 | ₩997,942 | -0.47% | 3082.9만 |
|---|
| 2026.09.22 | ₩980,910 | ₩1,015,605 | ₩979,032 | ₩987,884 | +0.71% | 2812.2만 |
|---|
| 2026.09.21 | ₩912,378 | ₩1,009,878 | ₩911,439 | ₩994,120 | +8.96% | 4872.1만 |
|---|
| 2026.09.18 | ₩923,536 | ₩925,588 | ₩886,225 | ₩892,864 | -3.32% | 2759.6만 |
|---|
| 2026.09.17 | ₩915,248 | ₩916,267 | ₩894,607 | ₩915,073 | -0.02% | 1592.8만 |
|---|
| 2026.09.16 | ₩911,854 | ₩919,097 | ₩901,125 | ₩903,003 | -0.97% | 1721.8만 |
|---|
| 2026.09.15 | ₩884,214 | ₩910,460 | ₩880,056 | ₩898,886 | +1.66% | 1950.3만 |
|---|
| 2026.09.14 | ₩882,242 | ₩896,686 | ₩870,695 | ₩892,663 | +1.18% | 1933.2만 |
|---|
| 2026.09.11 | ₩876,448 | ₩890,839 | ₩866,645 | ₩869,099 | -0.84% | 1692.5만 |
|---|
| 2026.09.10 | ₩876,717 | ₩889,846 | ₩861,200 | ₩864,204 | -1.43% | 2153.2만 |
|---|
| 2026.09.09 | ₩869,917 | ₩882,282 | ₩856,398 | ₩876,690 | +0.78% | 3590.1만 |
|---|
| 2026.09.08 | ₩826,424 | ₩837,944 | ₩817,747 | ₩822,763 | -0.44% | 1891만 |
|---|
| 2026.09.04 | ₩821,247 | ₩828,100 | ₩811,752 | ₩827,175 | +0.72% | 1596.6만 |
|---|
| 2026.09.03 | ₩810,706 | ₩830,783 | ₩810,518 | ₩819,007 | +1.02% | 1973.7만 |
|---|
| 2026.09.02 | ₩776,238 | ₩805,194 | ₩773,838 | ₩795,095 | +2.43% | 1655.3만 |
|---|
| 2026.09.01 | ₩748,825 | ₩784,500 | ₩745,808 | ₩775,903 | +3.62% | 1579.7만 |
|---|
| 2026.08.31 | ₩774,683 | ₩776,091 | ₩763,296 | ₩767,588 | -0.92% | 1338.4만 |
|---|
| 2026.08.28 | ₩766,529 | ₩790,186 | ₩765,791 | ₩775,206 | +1.13% | 1604.2만 |
|---|
| 2026.08.27 | ₩773,140 | ₩789,113 | ₩761,258 | ₩765,925 | -0.93% | 1522.1만 |
|---|
| 2026.08.26 | ₩791,688 | ₩795,752 | ₩753,560 | ₩772,684 | -2.40% | 3141.6만 |
|---|
| 2026.08.25 | ₩756,242 | ₩765,523 | ₩752,916 | ₩764,517 | +1.09% | 976.9만 |
|---|
| 2026.08.24 | ₩737,895 | ₩752,943 | ₩732,665 | ₩749,724 | +1.60% | 1299.1만 |
|---|
| 2026.08.21 | ₩733,456 | ₩742,817 | ₩728,547 | ₩737,493 | +0.55% | 1384.8만 |
|---|
| 2026.08.20 | ₩733,537 | ₩737,614 | ₩723,290 | ₩732,034 | -0.20% | 1387.2만 |
|---|
| 2026.08.19 | ₩726,013 | ₩743,085 | ₩720,554 | ₩732,303 | +0.87% | 1697.2만 |
|---|
| 2026.08.18 | ₩747,659 | ₩751,924 | ₩728,521 | ₩729,138 | -2.48% | 2709.5만 |
|---|
| 2026.08.17 | ₩790,937 | ₩791,594 | ₩757,409 | ₩763,068 | -3.52% | 1722.6만 |
|---|
| 2026.08.14 | ₩800,634 | ₩807,179 | ₩790,320 | ₩791,071 | -1.19% | 875.8만 |
|---|
| 2026.08.13 | ₩778,813 | ₩799,118 | ₩777,043 | ₩797,938 | +2.46% | 1116.4만 |
|---|
| 2026.08.12 | ₩806,119 | ₩810,719 | ₩775,461 | ₩776,319 | -3.70% | 1618.7만 |
|---|
| 2026.08.11 | ₩802,002 | ₩821,354 | ₩795,833 | ₩803,504 | +0.19% | 1314.7만 |
|---|
| 2026.08.10 | ₩803,517 | ₩815,695 | ₩793,995 | ₩797,871 | -0.70% | 1496.7만 |
|---|
| 2026.08.07 | ₩785,425 | ₩802,994 | ₩785,398 | ₩794,089 | +1.10% | 1125만 |
|---|
| 2026.08.06 | ₩787,182 | ₩798,394 | ₩785,908 | ₩791,139 | +0.50% | 1181.2만 |
|---|
| 2026.08.05 | ₩805,301 | ₩806,025 | ₩778,022 | ₩789,623 | -1.95% | 1489.7만 |
|---|
| 2026.08.04 | ₩779,873 | ₩795,014 | ₩775,514 | ₩788,510 | +1.11% | 1795.9만 |
|---|
| 2026.08.03 | ₩754,043 | ₩801,358 | ₩750,180 | ₩791,594 | +4.98% | 2593.8만 |
|---|
| 2026.07.31 | ₩729,044 | ₩748,799 | ₩724,511 | ₩746,626 | +2.41% | 2426.2만 |
|---|
| 2026.07.30 | ₩705,440 | ₩724,055 | ₩703,415 | ₩722,915 | +2.48% | 4227.2만 |
|---|
| 2026.07.29 | ₩795,631 | ₩804,644 | ₩780,838 | ₩785,385 | -1.29% | 2237.1만 |
|---|
| 2026.07.28 | ₩800,419 | ₩806,025 | ₩787,249 | ₩795,846 | -0.57% | 1200.9만 |
|---|
| 2026.07.27 | ₩814,367 | ₩819,785 | ₩795,470 | ₩796,463 | -2.20% | 1119.5만 |
|---|
| 2026.07.24 | ₩811,792 | ₩818,069 | ₩797,241 | ₩798,233 | -1.67% | 1150.4만 |
|---|
| 2026.07.23 | ₩815,963 | ₩824,332 | ₩800,956 | ₩812,865 | -0.38% | 1549.5만 |
|---|
| 2026.07.22 | ₩868,656 | ₩870,400 | ₩836,871 | ₩841,123 | -3.17% | 1102만 |
|---|
| 2026.07.21 | ₩877,347 | ₩879,627 | ₩862,621 | ₩863,439 | -1.59% | 914.1만 |
|---|
| 2026.07.20 | ₩867,315 | ₩876,167 | ₩852,978 | ₩866,175 | -0.13% | 1022.5만 |
|---|
| 2026.07.17 | ₩868,656 | ₩874,692 | ₩839,554 | ₩866,390 | -0.26% | 2226.8만 |
|---|
| 2026.07.16 | ₩908,327 | ₩914,523 | ₩885,367 | ₩891,241 | -1.88% | 1581.6만 |
|---|
| 2026.07.15 | ₩889,980 | ₩920,129 | ₩880,673 | ₩913,732 | +2.67% | 1900.3만 |
|---|
| 2026.07.14 | ₩874,423 | ₩893,870 | ₩870,467 | ₩886,547 | +1.39% | 1674.8만 |
|---|
| 2026.07.13 | ₩887,003 | ₩907,442 | ₩877,374 | ₩880,767 | -0.70% | 1984.1만 |
|---|
| 2026.07.10 | ₩885,608 | ₩909,105 | ₩882,484 | ₩897,504 | +1.34% | 4060.9만 |
|---|
| 2026.07.09 | ₩783,212 | ₩849,304 | ₩773,932 | ₩846,903 | +8.13% | 2658만 |
|---|
| 2026.07.08 | ₩823,983 | ₩826,142 | ₩802,015 | ₩808,868 | -1.83% | 1360.7만 |
|---|
| 2026.07.07 | ₩814,863 | ₩838,709 | ₩809,593 | ₩825,579 | +1.32% | 1856.1만 |
|---|
| 2026.07.06 | ₩797,764 | ₩809,485 | ₩780,222 | ₩805,073 | +0.92% | 1767.4만 |
|---|
| 2026.07.02 | ₩815,279 | ₩818,095 | ₩778,424 | ₩781,751 | -4.11% | 2170.6만 |
|---|
| 2026.07.01 | ₩815,292 | ₩842,611 | ₩798,112 | ₩821,998 | +0.82% | 4553.6만 |
|---|
| 2026.06.30 | ₩752,299 | ₩758,468 | ₩739,545 | ₩755,451 | +0.42% | 1811.1만 |
|---|
| 2026.06.29 | ₩751,038 | ₩765,657 | ₩748,356 | ₩754,525 | +0.46% | 1501.1만 |
|---|
| 2026.06.26 | ₩728,695 | ₩746,814 | ₩724,752 | ₩737,962 | +1.27% | 1886.8만 |
|---|
| 2026.06.25 | ₩745,070 | ₩746,130 | ₩724,457 | ₩728,065 | -2.28% | 1696.9만 |
|---|
| 2026.06.24 | ₩753,573 | ₩763,162 | ₩745,070 | ₩747,914 | -0.75% | 1396.4만 |
|---|
| 2026.06.23 | ₩754,056 | ₩767,400 | ₩752,406 | ₩753,989 | -0.01% | 1310.3만 |
|---|
| 2026.06.22 | ₩767,159 | ₩772,242 | ₩750,784 | ₩756,202 | -1.43% | 1540.6만 |
|---|
| 2026.06.18 | ₩768,232 | ₩778,156 | ₩755,196 | ₩774,133 | +0.77% | 2882.5만 |
|---|
| 2026.06.17 | ₩793,955 | ₩796,382 | ₩759,340 | ₩761,204 | -4.12% | 2047.8만 |
|---|
| 2026.06.16 | ₩796,168 | ₩812,476 | ₩793,955 | ₩804,966 | +1.11% | 1134.4만 |
|---|
| 2026.06.15 | ₩777,727 | ₩806,387 | ₩776,922 | ₩795,940 | +2.34% | 1765.3만 |
|---|
| 2026.06.12 | ₩768,406 | ₩772,591 | ₩752,245 | ₩760,400 | -1.04% | 1432.6만 |
|---|
| 2026.06.11 | ₩758,857 | ₩767,360 | ₩747,028 | ₩762,344 | +0.46% | 1762.8만 |
|---|
| 2026.06.10 | ₩778,840 | ₩793,043 | ₩765,254 | ₩765,764 | -1.68% | 1706.4만 |
|---|
| 2026.06.09 | ₩792,614 | ₩801,506 | ₩779,216 | ₩784,017 | -1.08% | 1697.7만 |
|---|
| 2026.06.08 | ₩793,955 | ₩793,955 | ₩776,815 | ₩785,090 | -1.12% | 1951.2만 |
|---|
| 2026.06.05 | ₩836,147 | ₩843,778 | ₩781,764 | ₩795,296 | -4.89% | 3009.2만 |
|---|
| 2026.06.04 | ₩836,429 | ₩861,548 | ₩834,766 | ₩841,659 | +0.63% | 2146.9만 |
|---|
| 2026.06.03 | ₩808,707 | ₩837,073 | ₩805,046 | ₩835,503 | +3.31% | 2302만 |
|---|
| 2026.06.02 | ₩809,029 | ₩816,593 | ₩800,231 | ₩801,506 | -0.93% | 1825.2만 |
|---|
| 2026.06.01 | ₩845,455 | ₩852,630 | ₩804,054 | ₩805,314 | -4.75% | 2913.9만 |
|---|
| 2026.05.29 | ₩849,612 | ₩850,953 | ₩836,000 | ₩848,284 | -0.16% | 1980.7만 |
|---|
| 2026.05.28 | ₩857,659 | ₩862,353 | ₩843,993 | ₩852,013 | -0.66% | 1677.2만 |
|---|
| 2026.05.27 | ₩817,291 | ₩856,318 | ₩816,754 | ₩851,973 | +4.24% | 2314.4만 |
|---|
| 2026.05.26 | ₩816,607 | ₩824,090 | ₩811,792 | ₩821,234 | +0.57% | 1223.4만 |
|---|
| 2026.05.22 | ₩815,252 | ₩824,546 | ₩814,005 | ₩818,444 | +0.39% | 1168.9만 |
|---|
| 2026.05.21 | ₩804,684 | ₩817,559 | ₩797,723 | ₩814,582 | +1.23% | 1347.6만 |
|---|
| 2026.05.20 | ₩805,703 | ₩815,413 | ₩801,747 | ₩811,470 | +0.72% | 1133만 |
|---|
| 2026.05.19 | ₩816,647 | ₩823,366 | ₩805,422 | ₩808,184 | -1.04% | 1175만 |
|---|
| 2026.05.18 | ₩816,902 | ₩825,592 | ₩809,633 | ₩819,718 | +0.34% | 1377.2만 |
|---|
| 2026.05.15 | ₩823,447 | ₩833,116 | ₩817,170 | ₩823,768 | +0.04% | 1327.3만 |
|---|
| 2026.05.14 | ₩826,142 | ₩836,509 | ₩824,801 | ₩829,401 | +0.39% | 1065.1만 |
|---|
| 2026.05.13 | ₩803,115 | ₩831,373 | ₩800,205 | ₩826,987 | +2.97% | 1463.4만 |
|---|
| 2026.05.12 | ₩797,737 | ₩809,713 | ₩794,760 | ₩808,707 | +1.38% | 1135.2만 |
|---|
| 2026.05.11 | ₩810,813 | ₩811,269 | ₩802,109 | ₩803,155 | -0.94% | 1594.1만 |
|---|
| 2026.05.08 | ₩825,069 | ₩827,175 | ₩812,811 | ₩817,599 | -0.91% | 1355.7만 |
|---|
| 2026.05.07 | ₩824,426 | ₩838,186 | ₩822,843 | ₩827,229 | +0.34% | 1230.7만 |
|---|
| 2026.05.06 | ₩806,092 | ₩831,440 | ₩802,136 | ₩821,958 | +1.97% | 1991.6만 |
|---|
| 2026.05.05 | ₩822,535 | ₩823,929 | ₩805,167 | ₩811,336 | -1.36% | 1717.1만 |
|---|
| 2026.05.04 | ₩815,333 | ₩823,460 | ₩808,372 | ₩818,645 | +0.41% | 1620.4만 |
|---|
| 2026.05.01 | ₩824,385 | ₩830,005 | ₩812,878 | ₩816,419 | -0.97% | 2140.4만 |
|---|
| 2026.04.30 | ₩830,595 | ₩832,647 | ₩804,684 | ₩820,657 | -1.20% | 5276.5만 |
|---|
| 2026.04.29 | ₩897,102 | ₩904,264 | ₩890,262 | ₩897,384 | +0.03% | 1894.8만 |
|---|
| 2026.04.28 | ₩904,250 | ₩909,534 | ₩892,703 | ₩900,361 | -0.43% | 1060.7만 |
|---|
| 2026.04.27 | ₩899,905 | ₩915,328 | ₩899,690 | ₩910,124 | +1.14% | 1280.5만 |
|---|
| 2026.04.24 | ₩885,582 | ₩912,874 | ₩876,891 | ₩905,310 | +2.23% | 1334.8만 |
|---|
| 2026.04.23 | ₩890,115 | ₩897,974 | ₩875,831 | ₩884,012 | -0.69% | 1166.7만 |
|---|
| 2026.04.22 | ₩904,411 | ₩909,803 | ₩898,229 | ₩904,894 | +0.05% | 921.6만 |
|---|
| 2026.04.21 | ₩899,905 | ₩906,879 | ₩894,983 | ₩897,008 | -0.32% | 866만 |
|---|
| 2026.04.20 | ₩913,799 | ₩916,508 | ₩895,882 | ₩899,784 | -1.53% | 1253.4만 |
|---|
| 2026.04.17 | ₩910,098 | ₩927,425 | ₩905,444 | ₩923,442 | +1.47% | 1628.4만 |
|---|
| 2026.04.16 | ₩906,597 | ₩908,730 | ₩895,546 | ₩907,777 | +0.13% | 954.5만 |
|---|
| 2026.04.15 | ₩894,540 | ₩909,963 | ₩890,812 | ₩900,683 | +0.69% | 1495.3만 |
|---|
| 2026.04.14 | ₩862,648 | ₩893,548 | ₩857,485 | ₩888,492 | +3.00% | 1781.8만 |
|---|
| 2026.04.13 | ₩844,248 | ₩851,624 | ₩837,408 | ₩850,994 | +0.80% | 953.9만 |
|---|
| 2026.04.10 | ₩850,913 | ₩856,425 | ₩837,314 | ₩844,730 | -0.73% | 1329.5만 |
|---|
| 2026.04.09 | ₩840,855 | ₩854,977 | ₩835,530 | ₩842,759 | +0.23% | 1901.3만 |
|---|
| 2026.04.08 | ₩812,731 | ₩844,851 | ₩793,727 | ₩821,341 | +1.06% | 3203.7만 |
|---|
| 2026.04.07 | ₩767,776 | ₩771,464 | ₩757,422 | ₩771,223 | +0.45% | 958.1만 |
|---|
| 2026.04.06 | ₩774,763 | ₩781,603 | ₩767,132 | ₩768,500 | -0.81% | 951.6만 |
|---|
| 2026.04.02 | ₩759,139 | ₩775,849 | ₩750,636 | ₩770,431 | +1.49% | 1351.9만 |
|---|
| 2026.04.01 | ₩778,036 | ₩794,692 | ₩769,573 | ₩776,828 | -0.16% | 2360.8만 |
|---|
| 2026.03.31 | ₩737,600 | ₩769,399 | ₩733,295 | ₩767,306 | +4.03% | 3289.8만 |
|---|
| 2026.03.30 | ₩719,361 | ₩723,612 | ₩708,846 | ₩719,361 | 0.00% | 2279.5만 |
|---|
| 2026.03.27 | ₩724,350 | ₩729,044 | ₩697,742 | ₩705,064 | -2.66% | 3013.3만 |
|---|
| 2026.03.26 | ₩781,201 | ₩781,885 | ₩728,708 | ₩734,328 | -6.00% | 3578만 |
|---|
| 2026.03.25 | ₩802,994 | ₩809,606 | ₩795,833 | ₩797,831 | -0.64% | 1258.5만 |
|---|
| 2026.03.24 | ₩803,477 | ₩806,025 | ₩792,614 | ₩795,189 | -1.03% | 1074만 |
|---|
| 2026.03.23 | ₩812,449 | ₩816,271 | ₩803,356 | ₩810,129 | -0.29% | 1363.8만 |
|---|
| 2026.03.20 | ₩809,418 | ₩809,995 | ₩787,584 | ₩796,181 | -1.64% | 2121.5만 |
|---|
| 2026.03.19 | ₩820,979 | ₩822,119 | ₩807,715 | ₩813,670 | -0.89% | 1324.8만 |
|---|
| 2026.03.18 | ₩826,598 | ₩835,061 | ₩824,278 | ₩825,713 | -0.11% | 1172.6만 |
|---|
| 2026.03.17 | ₩842,222 | ₩853,703 | ₩833,787 | ₩835,074 | -0.85% | 1034.9만 |
|---|
| 2026.03.16 | ₩847,600 | ₩851,289 | ₩835,664 | ₩841,498 | -0.72% | 1513.5만 |
|---|
| 2026.03.13 | ₩836,724 | ₩843,805 | ₩817,492 | ₩823,071 | -1.63% | 1895.8만 |
|---|
| 2026.03.12 | ₩870,065 | ₩876,435 | ₩854,172 | ₩855,889 | -1.63% | 1161.8만 |
|---|
| 2026.03.11 | ₩878,125 | ₩883,972 | ₩869,542 | ₩878,259 | +0.02% | 897.7만 |
|---|
| 2026.03.10 | ₩876,515 | ₩885,555 | ₩870,400 | ₩877,199 | +0.08% | 985.9만 |
|---|
| 2026.03.09 | ₩851,329 | ₩868,723 | ₩840,600 | ₩868,241 | +1.99% | 1349만 |
|---|
| 2026.03.06 | ₩868,925 | ₩871,030 | ₩853,113 | ₩864,848 | -0.47% | 1315.9만 |
|---|
| 2026.03.05 | ₩887,741 | ₩899,503 | ₩872,157 | ₩885,917 | -0.21% | 1334.1만 |
|---|
| 2026.03.04 | ₩882,417 | ₩902,279 | ₩882,028 | ₩895,519 | +1.48% | 1081만 |
|---|
| 2026.03.03 | ₩869,448 | ₩883,865 | ₩856,774 | ₩878,554 | +1.05% | 1226.4만 |
|---|
| 2026.03.02 | ₩854,521 | ₩885,072 | ₩850,953 | ₩876,515 | +2.57% | 981.6만 |
|---|
| 2026.02.27 | ₩862,957 | ₩870,990 | ₩855,808 | ₩869,300 | +0.74% | 1570.3만 |
|---|
| 2026.02.26 | ₩872,479 | ₩886,494 | ₩868,388 | ₩881,142 | +0.99% | 1063.8만 |
|---|
| 2026.02.25 | ₩861,723 | ₩876,945 | ₩861,200 | ₩876,690 | +1.74% | 1133.1만 |
|---|
| 2026.02.24 | ₩849,049 | ₩859,818 | ₩843,550 | ₩857,391 | +0.98% | 1013.6만 |
|---|
| 2026.02.23 | ₩875,147 | ₩882,068 | ₩852,965 | ₩854,641 | -2.34% | 860.6만 |
|---|
| 2026.02.20 | ₩857,914 | ₩889,645 | ₩856,693 | ₩879,332 | +2.50% | 1418.4만 |
|---|
| 2026.02.19 | ₩856,412 | ₩867,972 | ₩853,931 | ₩864,740 | +0.97% | 1003.6만 |
|---|
| 2026.02.18 | ₩850,015 | ₩865,035 | ₩842,437 | ₩862,648 | +1.49% | 1464.9만 |
|---|
| 2026.02.17 | ₩857,659 | ₩861,817 | ₩843,309 | ₩857,377 | -0.03% | 1267.5만 |
|---|
| 2026.02.13 | ₩865,169 | ₩873,659 | ₩851,047 | ₩858,021 | -0.83% | 1233.6만 |
|---|
| 2026.02.12 | ₩898,524 | ₩906,611 | ₩865,411 | ₩871,486 | -3.01% | 1496만 |
|---|
| 2026.02.11 | ₩903,928 | ₩910,996 | ₩881,263 | ₩896,807 | -0.79% | 1432.4만 |
|---|
| 2026.02.10 | ₩908,756 | ₩912,847 | ₩898,282 | ₩899,529 | -1.02% | 1045.6만 |
|---|
| 2026.02.09 | ₩889,417 | ₩916,414 | ₩883,516 | ₩908,247 | +2.12% | 1483.8만 |
|---|
| 2026.02.06 | ₩892,515 | ₩901,233 | ₩867,047 | ₩887,110 | -0.61% | 1815.9만 |
|---|
| 2026.02.05 | ₩889,954 | ₩913,987 | ₩876,435 | ₩898,845 | +1.00% | 1713.2만 |
|---|
| 2026.02.04 | ₩922,342 | ₩923,817 | ₩895,157 | ₩897,209 | -2.72% | 1688.3만 |
|---|
| 2026.02.03 | ₩948,682 | ₩961,597 | ₩920,572 | ₩927,667 | -2.22% | 1376.1만 |
|---|
| 2026.02.02 | ₩958,379 | ₩967,364 | ₩943,519 | ₩947,395 | -1.15% | 1436.5만 |
|---|
| 2026.01.30 | ₩975,679 | ₩981,942 | ₩957,024 | ₩960,927 | -1.51% | 2374.5만 |
|---|
| 2026.01.29 | ₩988,997 | ₩997,808 | ₩955,629 | ₩990,177 | +0.12% | 5985.3만 |
|---|
| 2026.01.28 | ₩904,599 | ₩908,864 | ₩893,333 | ₩896,861 | -0.86% | 2571만 |
|---|
| 2026.01.27 | ₩904,720 | ₩907,710 | ₩891,402 | ₩902,547 | -0.24% | 1329.7만 |
|---|
| 2026.01.26 | ₩892,032 | ₩905,645 | ₩886,882 | ₩901,729 | +1.09% | 1632.7만 |
|---|
| 2026.01.23 | ₩864,727 | ₩893,856 | ₩864,298 | ₩883,489 | +2.17% | 2279.8만 |
|---|
| 2026.01.22 | ₩844,046 | ₩885,917 | ₩840,291 | ₩868,563 | +2.90% | 2139.5만 |
|---|
| 2026.01.21 | ₩813,723 | ₩829,187 | ₩804,791 | ₩822,065 | +1.03% | 1449.5만 |
|---|
| 2026.01.20 | ₩815,252 | ₩819,973 | ₩804,684 | ₩810,209 | -0.62% | 1517만 |
|---|
| 2026.01.16 | ₩837,113 | ₩843,684 | ₩831,614 | ₩831,842 | -0.63% | 1701.3만 |
|---|
| 2026.01.15 | ₩829,468 | ₩837,099 | ₩823,768 | ₩832,580 | +0.38% | 1307.6만 |
|---|
| 2026.01.14 | ₩840,224 | ₩842,839 | ₩824,560 | ₩825,499 | -1.75% | 1552.8만 |
|---|
| 2026.01.13 | ₩861,374 | ₩861,374 | ₩837,005 | ₩846,380 | -1.74% | 1803만 |
|---|
| 2026.01.12 | ₩875,134 | ₩877,065 | ₩859,979 | ₩860,972 | -1.62% | 1479.7만 |
|---|
| 2026.01.09 | ₩865,625 | ₩878,380 | ₩862,152 | ₩875,845 | +1.18% | 1163.5만 |
|---|
| 2026.01.08 | ₩866,216 | ₩867,852 | ₩852,589 | ₩866,457 | +0.03% | 1192.2만 |
|---|
| 2026.01.07 | ₩879,305 | ₩884,012 | ₩864,780 | ₩869,984 | -1.06% | 1284.6만 |
|---|
| 2026.01.06 | ₩884,576 | ₩892,556 | ₩874,289 | ₩885,984 | +0.16% | 1107.4만 |
|---|
| 2026.01.05 | ₩873,096 | ₩891,241 | ₩868,723 | ₩883,530 | +1.20% | 1221.4만 |
|---|
| 2026.01.02 | ₩888,814 | ₩891,040 | ₩863,024 | ₩872,291 | -1.86% | 1372.7만 |
|---|
| 2025.12.31 | ₩891,523 | ₩891,858 | ₩884,401 | ₩885,273 | -0.70% | 794만 |
|---|
| 2025.12.30 | ₩883,396 | ₩901,541 | ₩882,256 | ₩893,132 | +1.10% | 918.8만 |
|---|
| 2025.12.29 | ₩882,484 | ₩885,488 | ₩877,629 | ₩883,396 | +0.10% | 850.7만 |
|---|
| 2025.12.26 | ₩895,962 | ₩897,156 | ₩886,923 | ₩889,565 | -0.71% | 713.4만 |
|---|
| 2025.12.24 | ₩888,546 | ₩896,123 | ₩888,103 | ₩895,278 | +0.76% | 562.8만 |
|---|
| 2025.12.23 | ₩885,219 | ₩893,199 | ₩882,805 | ₩891,778 | +0.74% | 848.7만 |
|---|
| 2025.12.22 | ₩887,365 | ₩903,365 | ₩880,660 | ₩887,164 | -0.02% | 1565.9만 |
|---|
| 2025.12.19 | ₩893,762 | ₩899,905 | ₩882,712 | ₩883,503 | -1.15% | 4997.7만 |
|---|
| 2025.12.18 | ₩881,169 | ₩899,315 | ₩880,405 | ₩891,120 | +1.13% | 2026만 |
|---|
| 2025.12.17 | ₩879,265 | ₩886,802 | ₩870,668 | ₩871,070 | -0.93% | 1559.9만 |
|---|
| 2025.12.16 | ₩863,024 | ₩888,559 | ₩862,621 | ₩881,330 | +2.12% | 1430.9만 |
|---|
| 2025.12.15 | ₩865,974 | ₩875,764 | ₩856,586 | ₩868,402 | +0.28% | 1554.9만 |
|---|
| 2025.12.12 | ₩871,473 | ₩953,551 | ₩856,465 | ₩864,003 | -0.86% | 1401.7만 |
|---|
| 2025.12.11 | ₩862,742 | ₩878,822 | ₩859,402 | ₩875,376 | +1.46% | 1305.7만 |
|---|
| 2025.12.10 | ₩871,674 | ₩877,790 | ₩862,890 | ₩871,915 | +0.03% | 1691.1만 |
|---|
| 2025.12.09 | ₩890,209 | ₩891,161 | ₩876,220 | ₩881,075 | -1.03% | 1299.7만 |
|---|
| 2025.12.08 | ₩897,679 | ₩907,563 | ₩891,952 | ₩894,272 | -0.38% | 1316.1만 |
|---|
| 2025.12.05 | ₩890,517 | ₩904,854 | ₩888,358 | ₩903,150 | +1.42% | 2120.8만 |
|---|
| 2025.12.04 | ₩906,611 | ₩906,745 | ₩885,219 | ₩887,204 | -2.14% | 2987.5만 |
|---|
| 2025.12.03 | ₩864,244 | ₩870,199 | ₩855,044 | ₩857,793 | -0.75% | 1113.4만 |
|---|
| 2025.12.02 | ₩861,468 | ₩868,884 | ₩855,741 | ₩867,852 | +0.74% | 1164.1만 |
|---|
| 2025.12.01 | ₩857,726 | ₩865,464 | ₩855,325 | ₩859,496 | +0.21% | 1303만 |
|---|
| 2025.11.28 | ₩853,072 | ₩869,126 | ₩852,294 | ₩868,992 | +1.87% | 1103.3만 |
|---|
| 2025.11.26 | ₩855,232 | ₩856,130 | ₩847,104 | ₩849,760 | -0.64% | 1521만 |
|---|
| 2025.11.25 | ₩836,871 | ₩854,373 | ₩829,227 | ₩853,260 | +1.96% | 2521.3만 |
|---|
| 2025.11.24 | ₩802,967 | ₩827,081 | ₩801,506 | ₩822,186 | +2.39% | 2355.5만 |
|---|
| 2025.11.21 | ₩789,261 | ₩802,163 | ₩780,356 | ₩796,972 | +0.98% | 2105.3만 |
|---|
| 2025.11.20 | ₩809,378 | ₩813,696 | ₩782,354 | ₩790,133 | -2.38% | 2060.3만 |
|---|
| 2025.11.19 | ₩796,262 | ₩798,421 | ₩779,538 | ₩791,702 | -0.57% | 2474.5만 |
|---|
| 2025.11.18 | ₩793,418 | ₩809,593 | ₩782,931 | ₩801,586 | +1.03% | 2550.1만 |
|---|
| 2025.11.17 | ₩816,808 | ₩820,362 | ₩798,515 | ₩807,380 | -1.15% | 1650.1만 |
|---|
| 2025.11.14 | ₩807,085 | ₩823,031 | ₩798,247 | ₩817,371 | +1.27% | 2072.4만 |
|---|
| 2025.11.13 | ₩822,213 | ₩828,355 | ₩808,707 | ₩817,948 | -0.52% | 2097.4만 |
|---|
| 2025.11.12 | ₩842,410 | ₩843,564 | ₩815,105 | ₩816,768 | -3.04% | 2449.3만 |
|---|
| 2025.11.11 | ₩842,236 | ₩844,328 | ₩830,689 | ₩841,002 | -0.15% | 1330.2만 |
|---|
| 2025.11.10 | ₩846,380 | ₩851,624 | ₩828,972 | ₩847,279 | +0.11% | 1924.5만 |
|---|
| 2025.11.07 | ₩826,799 | ₩834,363 | ₩806,293 | ₩833,800 | +0.85% | 2994.7만 |
|---|
| 2025.11.06 | ₩852,764 | ₩852,965 | ₩828,825 | ₩830,085 | -2.66% | 2362.9만 |
|---|
| 2025.11.05 | ₩848,016 | ₩861,320 | ₩840,278 | ₩852,898 | +0.58% | 2022만 |
|---|
| 2025.11.04 | ₩842,290 | ₩860,663 | ₩839,567 | ₩841,324 | -0.11% | 2735.7만 |
|---|
| 2025.11.03 | ₩879,788 | ₩884,254 | ₩853,206 | ₩855,258 | -2.79% | 3300.4만 |
|---|
| 2025.10.31 | ₩904,612 | ₩905,122 | ₩865,800 | ₩869,528 | -3.88% | 5695.3만 |
|---|
| 2025.10.30 | ₩897,424 | ₩913,263 | ₩871,969 | ₩893,830 | -0.40% | 8844만 |
|---|
| 2025.10.29 | ₩1,012,225 | ₩1,018,140 | ₩995,810 | ₩1,008,095 | -0.41% | 2681.9만 |
|---|
| 2025.10.28 | ₩1,009,382 | ₩1,017,121 | ₩999,847 | ₩1,007,786 | -0.16% | 1219.4만 |
|---|
| 2025.10.27 | ₩1,005,493 | ₩1,013,567 | ₩1,003,186 | ₩1,006,955 | +0.15% | 1132.1만 |
|---|
| 2025.10.24 | ₩988,139 | ₩994,066 | ₩980,575 | ₩990,244 | +0.21% | 915.1만 |
|---|
| 2025.10.23 | ₩985,336 | ₩995,676 | ₩983,190 | ₩984,397 | -0.10% | 985.6만 |
|---|
| 2025.10.22 | ₩984,169 | ₩993,248 | ₩971,026 | ₩983,605 | -0.06% | 873.5만 |
|---|
| 2025.10.21 | ₩987,106 | ₩990,432 | ₩977,356 | ₩983,418 | -0.37% | 764.7만 |
|---|
| 2025.10.20 | ₩967,217 | ₩984,088 | ₩965,862 | ₩981,942 | +1.52% | 890만 |
|---|
| 2025.10.17 | ₩948,293 | ₩963,663 | ₩947,006 | ₩961,490 | +1.39% | 1223.2만 |
|---|
| 2025.10.16 | ₩962,335 | ₩972,984 | ₩944,002 | ₩954,986 | -0.76% | 901.7만 |
|---|
| 2025.10.15 | ₩961,678 | ₩970,851 | ₩951,552 | ₩962,335 | +0.07% | 1024.7만 |
|---|
| 2025.10.14 | ₩949,232 | ₩959,653 | ₩937,899 | ₩950,399 | +0.12% | 883만 |
|---|
| 2025.10.13 | ₩956,246 | ₩965,540 | ₩949,044 | ₩959,854 | +0.38% | 925.2만 |
|---|
| 2025.10.10 | ₩980,266 | ₩986,100 | ₩944,847 | ₩945,906 | -3.51% | 1698만 |
|---|