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 | ₩973,799 | ₩975,890 | ₩959,980 | ₩963,291 | -1.08% | 1260.5만 |
| 2026.10.08 | ₩971,159 | ₩971,708 | ₩953,922 | ₩966,267 | -0.50% | 1604.1만 |
| 2026.10.07 | ₩989,589 | ₩989,589 | ₩965,275 | ₩966,829 | -2.30% | 1323.2만 |
| 2026.10.06 | ₩1,000,902 | ₩1,002,068 | ₩987,445 | ₩990,380 | -1.05% | 1256.3만 |
| 2026.10.05 | ₩975,408 | ₩1,000,862 | ₩974,617 | ₩994,428 | +1.95% | 1521.5만 |
| 2026.10.02 | ₩982,834 | ₩993,999 | ₩973,384 | ₩975,904 | -0.71% | 1296.4만 |
| 2026.10.01 | ₩976,507 | ₩986,359 | ₩967,098 | ₩973,022 | -0.36% | 1240.8만 |
| 2026.09.30 | ₩978,839 | ₩989,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩966,816 |
| ₩972,017 |
| -0.70% |
| 1929.3만 |
| 2026.09.29 | ₩971,776 | ₩992,484 | ₩958,506 | ₩990,259 | +1.90% | 2359.1만 |
|---|
| 2026.09.28 | ₩1,005,339 | ₩1,006,062 | ₩955,946 | ₩959,203 | -4.59% | 2794.3만 |
|---|
| 2026.09.25 | ₩1,030,551 | ₩1,031,516 | ₩1,000,647 | ₩1,007,510 | -2.24% | 2582.7만 |
|---|
| 2026.09.24 | ₩997,725 | ₩1,045,255 | ₩995,916 | ₩1,042,266 | +4.46% | 3480.9만 |
|---|
| 2026.09.23 | ₩1,002,068 | ₩1,023,916 | ₩991,224 | ₩997,377 | -0.47% | 3082.9만 |
|---|
| 2026.09.22 | ₩980,354 | ₩1,015,030 | ₩978,477 | ₩987,324 | +0.71% | 2812.2만 |
|---|
| 2026.09.21 | ₩911,860 | ₩1,009,306 | ₩910,922 | ₩993,557 | +8.96% | 4872.1만 |
|---|
| 2026.09.18 | ₩923,012 | ₩925,063 | ₩885,723 | ₩892,358 | -3.32% | 2759.6만 |
|---|
| 2026.09.17 | ₩914,729 | ₩915,748 | ₩894,100 | ₩914,555 | -0.02% | 1592.8만 |
|---|
| 2026.09.16 | ₩911,338 | ₩918,576 | ₩900,615 | ₩902,491 | -0.97% | 1721.8만 |
|---|
| 2026.09.15 | ₩883,713 | ₩909,944 | ₩879,557 | ₩898,376 | +1.66% | 1950.3만 |
|---|
| 2026.09.14 | ₩881,742 | ₩896,178 | ₩870,201 | ₩892,157 | +1.18% | 1933.2만 |
|---|
| 2026.09.11 | ₩875,952 | ₩890,334 | ₩866,154 | ₩868,606 | -0.84% | 1692.5만 |
|---|
| 2026.09.10 | ₩876,220 | ₩889,342 | ₩860,712 | ₩863,714 | -1.43% | 2153.2만 |
|---|
| 2026.09.09 | ₩869,424 | ₩881,782 | ₩855,913 | ₩876,193 | +0.78% | 3590.1만 |
|---|
| 2026.09.08 | ₩825,956 | ₩837,469 | ₩817,283 | ₩822,296 | -0.44% | 1891만 |
|---|
| 2026.09.04 | ₩820,782 | ₩827,631 | ₩811,292 | ₩826,706 | +0.72% | 1596.6만 |
|---|
| 2026.09.03 | ₩810,246 | ₩830,312 | ₩810,059 | ₩818,543 | +1.02% | 1973.7만 |
|---|
| 2026.09.02 | ₩775,799 | ₩804,737 | ₩773,399 | ₩794,644 | +2.43% | 1655.3만 |
|---|
| 2026.09.01 | ₩748,401 | ₩784,055 | ₩745,385 | ₩775,463 | +3.62% | 1579.7만 |
|---|
| 2026.08.31 | ₩774,244 | ₩775,651 | ₩762,864 | ₩767,153 | -0.92% | 1338.4만 |
|---|
| 2026.08.28 | ₩766,094 | ₩789,738 | ₩765,357 | ₩774,766 | +1.13% | 1604.2만 |
|---|
| 2026.08.27 | ₩772,702 | ₩788,666 | ₩760,826 | ₩765,491 | -0.93% | 1522.1만 |
|---|
| 2026.08.26 | ₩791,240 | ₩795,301 | ₩753,133 | ₩772,247 | -2.40% | 3141.6만 |
|---|
| 2026.08.25 | ₩755,813 | ₩765,089 | ₩752,489 | ₩764,084 | +1.09% | 976.9만 |
|---|
| 2026.08.24 | ₩737,477 | ₩752,516 | ₩732,250 | ₩749,299 | +1.60% | 1299.1만 |
|---|
| 2026.08.21 | ₩733,040 | ₩742,396 | ₩728,135 | ₩737,075 | +0.55% | 1384.8만 |
|---|
| 2026.08.20 | ₩733,121 | ₩737,196 | ₩722,880 | ₩731,620 | -0.20% | 1387.2만 |
|---|
| 2026.08.19 | ₩725,601 | ₩742,664 | ₩720,146 | ₩731,888 | +0.87% | 1697.2만 |
|---|
| 2026.08.18 | ₩747,235 | ₩751,497 | ₩728,108 | ₩728,724 | -2.48% | 2709.5만 |
|---|
| 2026.08.17 | ₩790,489 | ₩791,146 | ₩756,980 | ₩762,636 | -3.52% | 1722.6만 |
|---|
| 2026.08.14 | ₩800,180 | ₩806,721 | ₩789,873 | ₩790,623 | -1.19% | 875.8만 |
|---|
| 2026.08.13 | ₩778,372 | ₩798,665 | ₩776,603 | ₩797,486 | +2.46% | 1116.4만 |
|---|
| 2026.08.12 | ₩805,662 | ₩810,260 | ₩775,021 | ₩775,879 | -3.70% | 1618.7만 |
|---|
| 2026.08.11 | ₩801,547 | ₩820,889 | ₩795,382 | ₩803,048 | +0.19% | 1314.7만 |
|---|
| 2026.08.10 | ₩803,062 | ₩815,233 | ₩793,545 | ₩797,419 | -0.70% | 1496.7만 |
|---|
| 2026.08.07 | ₩784,980 | ₩802,539 | ₩784,953 | ₩793,639 | +1.10% | 1125만 |
|---|
| 2026.08.06 | ₩786,736 | ₩797,942 | ₩785,463 | ₩790,690 | +0.50% | 1181.2만 |
|---|
| 2026.08.05 | ₩804,845 | ₩805,568 | ₩777,581 | ₩789,176 | -1.95% | 1489.7만 |
|---|
| 2026.08.04 | ₩779,431 | ₩794,564 | ₩775,075 | ₩788,063 | +1.11% | 1795.9만 |
|---|
| 2026.08.03 | ₩753,615 | ₩800,904 | ₩749,755 | ₩791,146 | +4.98% | 2593.8만 |
|---|
| 2026.07.31 | ₩728,631 | ₩748,374 | ₩724,100 | ₩746,203 | +2.41% | 2426.2만 |
|---|
| 2026.07.30 | ₩705,040 | ₩723,644 | ₩703,016 | ₩722,505 | +2.48% | 4227.2만 |
|---|
| 2026.07.29 | ₩795,180 | ₩804,188 | ₩780,396 | ₩784,940 | -1.29% | 2237.1만 |
|---|
| 2026.07.28 | ₩799,966 | ₩805,568 | ₩786,803 | ₩795,395 | -0.57% | 1200.9만 |
|---|
| 2026.07.27 | ₩813,906 | ₩819,321 | ₩795,020 | ₩796,011 | -2.20% | 1119.5만 |
|---|
| 2026.07.24 | ₩811,332 | ₩817,605 | ₩796,789 | ₩797,781 | -1.67% | 1150.4만 |
|---|
| 2026.07.23 | ₩815,501 | ₩823,865 | ₩800,502 | ₩812,404 | -0.38% | 1549.5만 |
|---|
| 2026.07.22 | ₩868,164 | ₩869,907 | ₩836,397 | ₩840,646 | -3.17% | 1102만 |
|---|
| 2026.07.21 | ₩876,850 | ₩879,128 | ₩862,132 | ₩862,950 | -1.59% | 914.1만 |
|---|
| 2026.07.20 | ₩866,824 | ₩875,670 | ₩852,495 | ₩865,684 | -0.13% | 1022.5만 |
|---|
| 2026.07.17 | ₩868,164 | ₩874,196 | ₩839,078 | ₩865,899 | -0.26% | 2226.8만 |
|---|
| 2026.07.16 | ₩907,813 | ₩914,005 | ₩884,865 | ₩890,736 | -1.88% | 1581.6만 |
|---|
| 2026.07.15 | ₩889,476 | ₩919,608 | ₩880,174 | ₩913,214 | +2.67% | 1900.3만 |
|---|
| 2026.07.14 | ₩873,928 | ₩893,363 | ₩869,974 | ₩886,045 | +1.39% | 1674.8만 |
|---|
| 2026.07.13 | ₩886,501 | ₩906,928 | ₩876,877 | ₩880,268 | -0.70% | 1984.1만 |
|---|
| 2026.07.10 | ₩885,107 | ₩908,590 | ₩881,983 | ₩896,996 | +1.34% | 4060.9만 |
|---|
| 2026.07.09 | ₩782,769 | ₩848,822 | ₩773,493 | ₩846,423 | +8.13% | 2658만 |
|---|
| 2026.07.08 | ₩823,516 | ₩825,674 | ₩801,561 | ₩808,410 | -1.83% | 1360.7만 |
|---|
| 2026.07.07 | ₩814,402 | ₩838,233 | ₩809,134 | ₩825,111 | +1.32% | 1856.1만 |
|---|
| 2026.07.06 | ₩797,312 | ₩809,027 | ₩779,779 | ₩804,617 | +0.92% | 1767.4만 |
|---|
| 2026.07.02 | ₩814,817 | ₩817,632 | ₩777,983 | ₩781,308 | -4.11% | 2170.6만 |
|---|
| 2026.07.01 | ₩814,830 | ₩842,134 | ₩797,660 | ₩821,532 | +0.82% | 4553.6만 |
|---|
| 2026.06.30 | ₩751,873 | ₩758,038 | ₩739,126 | ₩755,023 | +0.42% | 1811.1만 |
|---|
| 2026.06.29 | ₩750,613 | ₩765,223 | ₩747,932 | ₩754,098 | +0.46% | 1501.1만 |
|---|
| 2026.06.26 | ₩728,282 | ₩746,391 | ₩724,341 | ₩737,544 | +1.27% | 1886.8만 |
|---|
| 2026.06.25 | ₩744,648 | ₩745,707 | ₩724,046 | ₩727,652 | -2.28% | 1696.9만 |
|---|
| 2026.06.24 | ₩753,146 | ₩762,730 | ₩744,648 | ₩747,490 | -0.75% | 1396.4만 |
|---|
| 2026.06.23 | ₩753,629 | ₩766,965 | ₩751,980 | ₩753,562 | -0.01% | 1310.3만 |
|---|
| 2026.06.22 | ₩766,724 | ₩771,804 | ₩750,358 | ₩755,773 | -1.43% | 1540.6만 |
|---|
| 2026.06.18 | ₩767,796 | ₩777,715 | ₩754,768 | ₩773,694 | +0.77% | 2882.5만 |
|---|
| 2026.06.17 | ₩793,505 | ₩795,931 | ₩758,910 | ₩760,773 | -4.12% | 2047.8만 |
|---|
| 2026.06.16 | ₩795,717 | ₩812,016 | ₩793,505 | ₩804,510 | +1.11% | 1134.4만 |
|---|
| 2026.06.15 | ₩777,286 | ₩805,930 | ₩776,482 | ₩795,489 | +2.34% | 1765.3만 |
|---|
| 2026.06.12 | ₩767,971 | ₩772,153 | ₩751,819 | ₩759,969 | -1.04% | 1432.6만 |
|---|
| 2026.06.11 | ₩758,427 | ₩766,925 | ₩746,605 | ₩761,912 | +0.46% | 1762.8만 |
|---|
| 2026.06.10 | ₩778,399 | ₩792,594 | ₩764,821 | ₩765,330 | -1.68% | 1706.4만 |
|---|
| 2026.06.09 | ₩792,165 | ₩801,051 | ₩778,774 | ₩783,573 | -1.08% | 1697.7만 |
|---|
| 2026.06.08 | ₩793,505 | ₩793,505 | ₩776,375 | ₩784,645 | -1.12% | 1951.2만 |
|---|
| 2026.06.05 | ₩835,673 | ₩843,300 | ₩781,321 | ₩794,845 | -4.89% | 3009.2만 |
|---|
| 2026.06.04 | ₩835,955 | ₩861,060 | ₩834,293 | ₩841,182 | +0.63% | 2146.9만 |
|---|
| 2026.06.03 | ₩808,249 | ₩836,598 | ₩804,590 | ₩835,030 | +3.31% | 2302만 |
|---|
| 2026.06.02 | ₩808,571 | ₩816,131 | ₩799,778 | ₩801,051 | -0.93% | 1825.2만 |
|---|
| 2026.06.01 | ₩844,976 | ₩852,147 | ₩803,598 | ₩804,858 | -4.75% | 2913.9만 |
|---|
| 2026.05.29 | ₩849,131 | ₩850,471 | ₩835,526 | ₩847,804 | -0.16% | 1980.7만 |
|---|
| 2026.05.28 | ₩857,173 | ₩861,864 | ₩843,515 | ₩851,530 | -0.66% | 1677.2만 |
|---|
| 2026.05.27 | ₩816,828 | ₩855,833 | ₩816,291 | ₩851,490 | +4.24% | 2314.4만 |
|---|
| 2026.05.26 | ₩816,144 | ₩823,623 | ₩811,332 | ₩820,768 | +0.57% | 1223.4만 |
|---|
| 2026.05.22 | ₩814,790 | ₩824,079 | ₩813,544 | ₩817,980 | +0.39% | 1168.9만 |
|---|
| 2026.05.21 | ₩804,228 | ₩817,096 | ₩797,271 | ₩814,120 | +1.23% | 1347.6만 |
|---|
| 2026.05.20 | ₩805,247 | ₩814,951 | ₩801,293 | ₩811,010 | +0.72% | 1133만 |
|---|
| 2026.05.19 | ₩816,184 | ₩822,899 | ₩804,965 | ₩807,726 | -1.04% | 1175만 |
|---|
| 2026.05.18 | ₩816,439 | ₩825,125 | ₩809,174 | ₩819,254 | +0.34% | 1377.2만 |
|---|
| 2026.05.15 | ₩822,980 | ₩832,644 | ₩816,707 | ₩823,302 | +0.04% | 1327.3만 |
|---|
| 2026.05.14 | ₩825,674 | ₩836,035 | ₩824,334 | ₩828,931 | +0.39% | 1065.1만 |
|---|
| 2026.05.13 | ₩802,660 | ₩830,902 | ₩799,751 | ₩826,519 | +2.97% | 1463.4만 |
|---|
| 2026.05.12 | ₩797,285 | ₩809,254 | ₩794,309 | ₩808,249 | +1.38% | 1135.2만 |
|---|
| 2026.05.11 | ₩810,354 | ₩810,809 | ₩801,654 | ₩802,700 | -0.94% | 1594.1만 |
|---|
| 2026.05.08 | ₩824,602 | ₩826,706 | ₩812,351 | ₩817,136 | -0.91% | 1355.7만 |
|---|
| 2026.05.07 | ₩823,958 | ₩837,711 | ₩822,377 | ₩826,760 | +0.34% | 1230.7만 |
|---|
| 2026.05.06 | ₩805,635 | ₩830,969 | ₩801,681 | ₩821,492 | +1.97% | 1991.6만 |
|---|
| 2026.05.05 | ₩822,068 | ₩823,462 | ₩804,711 | ₩810,876 | -1.36% | 1717.1만 |
|---|
| 2026.05.04 | ₩814,871 | ₩822,993 | ₩807,914 | ₩818,181 | +0.41% | 1620.4만 |
|---|
| 2026.05.01 | ₩823,918 | ₩829,534 | ₩812,418 | ₩815,956 | -0.97% | 2140.4만 |
|---|
| 2026.04.30 | ₩830,124 | ₩832,175 | ₩804,228 | ₩820,192 | -1.20% | 5276.5만 |
|---|
| 2026.04.29 | ₩896,594 | ₩903,751 | ₩889,758 | ₩896,875 | +0.03% | 1894.8만 |
|---|
| 2026.04.28 | ₩903,738 | ₩909,019 | ₩892,197 | ₩899,851 | -0.43% | 1060.7만 |
|---|
| 2026.04.27 | ₩899,395 | ₩914,809 | ₩899,181 | ₩909,609 | +1.14% | 1280.5만 |
|---|
| 2026.04.24 | ₩885,080 | ₩912,356 | ₩876,394 | ₩904,797 | +2.23% | 1334.8만 |
|---|
| 2026.04.23 | ₩889,610 | ₩897,465 | ₩875,335 | ₩883,512 | -0.69% | 1166.7만 |
|---|
| 2026.04.22 | ₩903,899 | ₩909,287 | ₩897,720 | ₩904,381 | +0.05% | 921.6만 |
|---|
| 2026.04.21 | ₩899,395 | ₩906,365 | ₩894,476 | ₩896,500 | -0.32% | 866만 |
|---|
| 2026.04.20 | ₩913,281 | ₩915,989 | ₩895,374 | ₩899,274 | -1.53% | 1253.4만 |
|---|
| 2026.04.17 | ₩909,582 | ₩926,900 | ₩904,931 | ₩922,919 | +1.47% | 1628.4만 |
|---|
| 2026.04.16 | ₩906,083 | ₩908,215 | ₩895,039 | ₩907,263 | +0.13% | 954.5만 |
|---|
| 2026.04.15 | ₩894,033 | ₩909,448 | ₩890,307 | ₩900,172 | +0.69% | 1495.3만 |
|---|
| 2026.04.14 | ₩862,159 | ₩893,042 | ₩856,999 | ₩887,988 | +3.00% | 1781.8만 |
|---|
| 2026.04.13 | ₩843,769 | ₩851,141 | ₩836,933 | ₩850,511 | +0.80% | 953.9만 |
|---|
| 2026.04.10 | ₩850,431 | ₩855,940 | ₩836,839 | ₩844,252 | -0.73% | 1329.5만 |
|---|
| 2026.04.09 | ₩840,378 | ₩854,492 | ₩835,057 | ₩842,281 | +0.23% | 1901.3만 |
|---|
| 2026.04.08 | ₩812,270 | ₩844,372 | ₩793,277 | ₩820,875 | +1.06% | 3203.7만 |
|---|
| 2026.04.07 | ₩767,341 | ₩771,027 | ₩756,993 | ₩770,786 | +0.45% | 958.1만 |
|---|
| 2026.04.06 | ₩774,324 | ₩781,160 | ₩766,697 | ₩768,065 | -0.81% | 951.6만 |
|---|
| 2026.04.02 | ₩758,709 | ₩775,410 | ₩750,211 | ₩769,995 | +1.49% | 1351.9만 |
|---|
| 2026.04.01 | ₩777,595 | ₩794,242 | ₩769,137 | ₩776,388 | -0.16% | 2360.8만 |
|---|
| 2026.03.31 | ₩737,182 | ₩768,963 | ₩732,880 | ₩766,872 | +4.03% | 3289.8만 |
|---|
| 2026.03.30 | ₩718,953 | ₩723,202 | ₩708,444 | ₩718,953 | 0.00% | 2279.5만 |
|---|
| 2026.03.27 | ₩723,939 | ₩728,631 | ₩697,346 | ₩704,665 | -2.66% | 3013.3만 |
|---|
| 2026.03.26 | ₩780,758 | ₩781,442 | ₩728,295 | ₩733,912 | -6.00% | 3578만 |
|---|
| 2026.03.25 | ₩802,539 | ₩809,147 | ₩795,382 | ₩797,379 | -0.64% | 1258.5만 |
|---|
| 2026.03.24 | ₩803,022 | ₩805,568 | ₩792,165 | ₩794,738 | -1.03% | 1074만 |
|---|
| 2026.03.23 | ₩811,989 | ₩815,809 | ₩802,901 | ₩809,670 | -0.29% | 1363.8만 |
|---|
| 2026.03.20 | ₩808,960 | ₩809,536 | ₩787,138 | ₩795,730 | -1.64% | 2121.5만 |
|---|
| 2026.03.19 | ₩820,514 | ₩821,653 | ₩807,257 | ₩813,209 | -0.89% | 1324.8만 |
|---|
| 2026.03.18 | ₩826,130 | ₩834,588 | ₩823,811 | ₩825,245 | -0.11% | 1172.6만 |
|---|
| 2026.03.17 | ₩841,745 | ₩853,219 | ₩833,314 | ₩834,601 | -0.85% | 1034.9만 |
|---|
| 2026.03.16 | ₩847,120 | ₩850,806 | ₩835,191 | ₩841,021 | -0.72% | 1513.5만 |
|---|
| 2026.03.13 | ₩836,250 | ₩843,327 | ₩817,029 | ₩822,605 | -1.63% | 1895.8만 |
|---|
| 2026.03.12 | ₩869,572 | ₩875,938 | ₩853,688 | ₩855,404 | -1.63% | 1161.8만 |
|---|
| 2026.03.11 | ₩877,627 | ₩883,471 | ₩869,049 | ₩877,761 | +0.02% | 897.7만 |
|---|
| 2026.03.10 | ₩876,019 | ₩885,053 | ₩869,907 | ₩876,702 | +0.08% | 985.9만 |
|---|
| 2026.03.09 | ₩850,846 | ₩868,231 | ₩840,123 | ₩867,749 | +1.99% | 1349만 |
|---|
| 2026.03.06 | ₩868,432 | ₩870,537 | ₩852,629 | ₩864,357 | -0.47% | 1315.9만 |
|---|
| 2026.03.05 | ₩887,238 | ₩898,993 | ₩871,663 | ₩885,415 | -0.21% | 1334.1만 |
|---|
| 2026.03.04 | ₩881,916 | ₩901,767 | ₩881,528 | ₩895,012 | +1.48% | 1081만 |
|---|
| 2026.03.03 | ₩868,955 | ₩883,364 | ₩856,288 | ₩878,056 | +1.05% | 1226.4만 |
|---|
| 2026.03.02 | ₩854,036 | ₩884,570 | ₩850,471 | ₩876,019 | +2.57% | 981.6만 |
|---|
| 2026.02.27 | ₩862,468 | ₩870,496 | ₩855,323 | ₩868,807 | +0.74% | 1570.3만 |
|---|
| 2026.02.26 | ₩871,984 | ₩885,991 | ₩867,896 | ₩880,643 | +0.99% | 1063.8만 |
|---|
| 2026.02.25 | ₩861,234 | ₩876,448 | ₩860,712 | ₩876,193 | +1.74% | 1133.1만 |
|---|
| 2026.02.24 | ₩848,568 | ₩859,331 | ₩843,072 | ₩856,905 | +0.98% | 1013.6만 |
|---|
| 2026.02.23 | ₩874,652 | ₩881,568 | ₩852,482 | ₩854,157 | -2.34% | 860.6만 |
|---|
| 2026.02.20 | ₩857,428 | ₩889,141 | ₩856,208 | ₩878,834 | +2.50% | 1418.4만 |
|---|
| 2026.02.19 | ₩855,926 | ₩867,481 | ₩853,447 | ₩864,250 | +0.97% | 1003.6만 |
|---|
| 2026.02.18 | ₩849,533 | ₩864,545 | ₩841,960 | ₩862,159 | +1.49% | 1464.9만 |
|---|
| 2026.02.17 | ₩857,173 | ₩861,328 | ₩842,831 | ₩856,892 | -0.03% | 1267.5만 |
|---|
| 2026.02.13 | ₩864,679 | ₩873,164 | ₩850,565 | ₩857,535 | -0.83% | 1233.6만 |
|---|
| 2026.02.12 | ₩898,014 | ₩906,097 | ₩864,920 | ₩870,992 | -3.01% | 1496만 |
|---|
| 2026.02.11 | ₩903,416 | ₩910,480 | ₩880,764 | ₩896,299 | -0.79% | 1432.4만 |
|---|
| 2026.02.10 | ₩908,241 | ₩912,330 | ₩897,773 | ₩899,020 | -1.02% | 1045.6만 |
|---|
| 2026.02.09 | ₩888,913 | ₩915,895 | ₩883,016 | ₩907,732 | +2.12% | 1483.8만 |
|---|
| 2026.02.06 | ₩892,009 | ₩900,722 | ₩866,556 | ₩886,608 | -0.61% | 1815.9만 |
|---|
| 2026.02.05 | ₩889,449 | ₩913,469 | ₩875,938 | ₩898,336 | +1.00% | 1713.2만 |
|---|
| 2026.02.04 | ₩921,820 | ₩923,294 | ₩894,650 | ₩896,701 | -2.72% | 1688.3만 |
|---|
| 2026.02.03 | ₩948,145 | ₩961,052 | ₩920,050 | ₩927,141 | -2.22% | 1376.1만 |
|---|
| 2026.02.02 | ₩957,836 | ₩966,816 | ₩942,984 | ₩946,858 | -1.15% | 1436.5만 |
|---|
| 2026.01.30 | ₩975,126 | ₩981,386 | ₩956,482 | ₩960,382 | -1.51% | 2374.5만 |
|---|
| 2026.01.29 | ₩988,436 | ₩997,243 | ₩955,088 | ₩989,616 | +0.12% | 5985.3만 |
|---|
| 2026.01.28 | ₩904,086 | ₩908,349 | ₩892,827 | ₩896,352 | -0.86% | 2571만 |
|---|
| 2026.01.27 | ₩904,207 | ₩907,196 | ₩890,897 | ₩902,035 | -0.24% | 1329.7만 |
|---|
| 2026.01.26 | ₩891,527 | ₩905,132 | ₩886,380 | ₩901,218 | +1.09% | 1632.7만 |
|---|
| 2026.01.23 | ₩864,237 | ₩893,350 | ₩863,808 | ₩882,989 | +2.17% | 2279.8만 |
|---|
| 2026.01.22 | ₩843,568 | ₩885,415 | ₩839,815 | ₩868,070 | +2.90% | 2139.5만 |
|---|
| 2026.01.21 | ₩813,262 | ₩828,717 | ₩804,335 | ₩821,599 | +1.03% | 1449.5만 |
|---|
| 2026.01.20 | ₩814,790 | ₩819,508 | ₩804,228 | ₩809,750 | -0.62% | 1517만 |
|---|
| 2026.01.16 | ₩836,638 | ₩843,206 | ₩831,143 | ₩831,371 | -0.63% | 1701.3만 |
|---|
| 2026.01.15 | ₩828,998 | ₩836,625 | ₩823,302 | ₩832,108 | +0.38% | 1307.6만 |
|---|
| 2026.01.14 | ₩839,748 | ₩842,362 | ₩824,092 | ₩825,031 | -1.75% | 1552.8만 |
|---|
| 2026.01.13 | ₩860,886 | ₩860,886 | ₩836,531 | ₩845,900 | -1.74% | 1803만 |
|---|
| 2026.01.12 | ₩874,638 | ₩876,568 | ₩859,492 | ₩860,484 | -1.62% | 1479.7만 |
|---|
| 2026.01.09 | ₩865,135 | ₩877,882 | ₩861,663 | ₩875,349 | +1.18% | 1163.5만 |
|---|
| 2026.01.08 | ₩865,725 | ₩867,360 | ₩852,106 | ₩865,966 | +0.03% | 1192.2만 |
|---|
| 2026.01.07 | ₩878,807 | ₩883,512 | ₩864,290 | ₩869,491 | -1.06% | 1284.6만 |
|---|
| 2026.01.06 | ₩884,074 | ₩892,050 | ₩873,794 | ₩885,482 | +0.16% | 1107.4만 |
|---|
| 2026.01.05 | ₩872,601 | ₩890,736 | ₩868,231 | ₩883,029 | +1.20% | 1221.4만 |
|---|
| 2026.01.02 | ₩888,310 | ₩890,535 | ₩862,535 | ₩871,797 | -1.86% | 1372.7만 |
|---|
| 2025.12.31 | ₩891,018 | ₩891,353 | ₩883,900 | ₩884,771 | -0.70% | 794만 |
|---|
| 2025.12.30 | ₩882,895 | ₩901,030 | ₩881,756 | ₩892,626 | +1.10% | 918.8만 |
|---|
| 2025.12.29 | ₩881,983 | ₩884,986 | ₩877,131 | ₩882,895 | +0.10% | 850.7만 |
|---|
| 2025.12.26 | ₩895,454 | ₩896,647 | ₩886,420 | ₩889,061 | -0.71% | 713.4만 |
|---|
| 2025.12.24 | ₩888,042 | ₩895,615 | ₩887,600 | ₩894,771 | +0.76% | 562.8만 |
|---|
| 2025.12.23 | ₩884,718 | ₩892,693 | ₩882,305 | ₩891,272 | +0.74% | 848.7만 |
|---|
| 2025.12.22 | ₩886,862 | ₩902,853 | ₩880,161 | ₩886,661 | -0.02% | 1565.9만 |
|---|
| 2025.12.19 | ₩893,256 | ₩899,395 | ₩882,211 | ₩883,002 | -1.15% | 4997.7만 |
|---|
| 2025.12.18 | ₩880,670 | ₩898,805 | ₩879,906 | ₩890,616 | +1.13% | 2026만 |
|---|
| 2025.12.17 | ₩878,767 | ₩886,299 | ₩870,175 | ₩870,577 | -0.93% | 1559.9만 |
|---|
| 2025.12.16 | ₩862,535 | ₩888,055 | ₩862,132 | ₩880,831 | +2.12% | 1430.9만 |
|---|
| 2025.12.15 | ₩865,483 | ₩875,268 | ₩856,101 | ₩867,909 | +0.28% | 1554.9만 |
|---|
| 2025.12.12 | ₩870,979 | ₩953,010 | ₩855,980 | ₩863,513 | -0.86% | 1401.7만 |
|---|
| 2025.12.11 | ₩862,253 | ₩878,324 | ₩858,915 | ₩874,879 | +1.46% | 1305.7만 |
|---|
| 2025.12.10 | ₩871,180 | ₩877,292 | ₩862,401 | ₩871,421 | +0.03% | 1691.1만 |
|---|
| 2025.12.09 | ₩889,704 | ₩890,656 | ₩875,724 | ₩880,576 | -1.03% | 1299.7만 |
|---|
| 2025.12.08 | ₩897,170 | ₩907,049 | ₩891,447 | ₩893,765 | -0.38% | 1316.1만 |
|---|
| 2025.12.05 | ₩890,012 | ₩904,341 | ₩887,854 | ₩902,639 | +1.42% | 2120.8만 |
|---|
| 2025.12.04 | ₩906,097 | ₩906,231 | ₩884,718 | ₩886,702 | -2.14% | 2987.5만 |
|---|
| 2025.12.03 | ₩863,754 | ₩869,706 | ₩854,559 | ₩857,307 | -0.75% | 1113.4만 |
|---|
| 2025.12.02 | ₩860,980 | ₩868,392 | ₩855,256 | ₩867,360 | +0.74% | 1164.1만 |
|---|
| 2025.12.01 | ₩857,240 | ₩864,974 | ₩854,841 | ₩859,009 | +0.21% | 1303만 |
|---|
| 2025.11.28 | ₩852,589 | ₩868,633 | ₩851,811 | ₩868,499 | +1.87% | 1103.3만 |
|---|
| 2025.11.26 | ₩854,747 | ₩855,645 | ₩846,624 | ₩849,278 | -0.64% | 1521만 |
|---|
| 2025.11.25 | ₩836,397 | ₩853,889 | ₩828,757 | ₩852,777 | +1.96% | 2521.3만 |
|---|
| 2025.11.24 | ₩802,512 | ₩826,612 | ₩801,051 | ₩821,720 | +2.39% | 2355.5만 |
|---|
| 2025.11.21 | ₩788,814 | ₩801,708 | ₩779,913 | ₩796,521 | +0.98% | 2105.3만 |
|---|
| 2025.11.20 | ₩808,919 | ₩813,235 | ₩781,911 | ₩789,685 | -2.38% | 2060.3만 |
|---|
| 2025.11.19 | ₩795,810 | ₩797,968 | ₩779,096 | ₩791,253 | -0.57% | 2474.5만 |
|---|
| 2025.11.18 | ₩792,969 | ₩809,134 | ₩782,487 | ₩801,132 | +1.03% | 2550.1만 |
|---|
| 2025.11.17 | ₩816,345 | ₩819,897 | ₩798,062 | ₩806,922 | -1.15% | 1650.1만 |
|---|
| 2025.11.14 | ₩806,627 | ₩822,564 | ₩797,794 | ₩816,908 | +1.27% | 2072.4만 |
|---|
| 2025.11.13 | ₩821,747 | ₩827,886 | ₩808,249 | ₩817,484 | -0.52% | 2097.4만 |
|---|
| 2025.11.12 | ₩841,933 | ₩843,086 | ₩814,643 | ₩816,305 | -3.04% | 2449.3만 |
|---|
| 2025.11.11 | ₩841,759 | ₩843,850 | ₩830,218 | ₩840,526 | -0.15% | 1330.2만 |
|---|
| 2025.11.10 | ₩845,900 | ₩851,141 | ₩828,502 | ₩846,798 | +0.11% | 1924.5만 |
|---|
| 2025.11.07 | ₩826,331 | ₩833,891 | ₩805,836 | ₩833,328 | +0.85% | 2994.7만 |
|---|
| 2025.11.06 | ₩852,281 | ₩852,482 | ₩828,355 | ₩829,615 | -2.66% | 2362.9만 |
|---|
| 2025.11.05 | ₩847,536 | ₩860,832 | ₩839,802 | ₩852,415 | +0.58% | 2022만 |
|---|
| 2025.11.04 | ₩841,812 | ₩860,175 | ₩839,091 | ₩840,847 | -0.11% | 2735.7만 |
|---|
| 2025.11.03 | ₩879,289 | ₩883,753 | ₩852,723 | ₩854,774 | -2.79% | 3300.4만 |
|---|
| 2025.10.31 | ₩904,100 | ₩904,609 | ₩865,309 | ₩869,035 | -3.88% | 5695.3만 |
|---|
| 2025.10.30 | ₩896,915 | ₩912,745 | ₩871,475 | ₩893,323 | -0.40% | 8844만 |
|---|
| 2025.10.29 | ₩1,011,652 | ₩1,017,563 | ₩995,246 | ₩1,007,523 | -0.41% | 2681.9만 |
|---|
| 2025.10.28 | ₩1,008,810 | ₩1,016,544 | ₩999,280 | ₩1,007,215 | -0.16% | 1219.4만 |
|---|
| 2025.10.27 | ₩1,004,923 | ₩1,012,992 | ₩1,002,618 | ₩1,006,384 | +0.15% | 1132.1만 |
|---|
| 2025.10.24 | ₩987,579 | ₩993,503 | ₩980,019 | ₩989,683 | +0.21% | 915.1만 |
|---|
| 2025.10.23 | ₩984,777 | ₩995,111 | ₩982,633 | ₩983,839 | -0.10% | 985.6만 |
|---|
| 2025.10.22 | ₩983,611 | ₩992,685 | ₩970,475 | ₩983,048 | -0.06% | 873.5만 |
|---|
| 2025.10.21 | ₩986,547 | ₩989,871 | ₩976,802 | ₩982,860 | -0.37% | 764.7만 |
|---|
| 2025.10.20 | ₩966,669 | ₩983,531 | ₩965,315 | ₩981,386 | +1.52% | 890만 |
|---|
| 2025.10.17 | ₩947,756 | ₩963,117 | ₩946,469 | ₩960,945 | +1.39% | 1223.2만 |
|---|
| 2025.10.16 | ₩961,790 | ₩972,432 | ₩943,467 | ₩954,444 | -0.76% | 901.7만 |
|---|
| 2025.10.15 | ₩961,133 | ₩970,301 | ₩951,013 | ₩961,790 | +0.07% | 1024.7만 |
|---|
| 2025.10.14 | ₩948,694 | ₩959,109 | ₩937,368 | ₩949,860 | +0.12% | 883만 |
|---|
| 2025.10.13 | ₩955,704 | ₩964,993 | ₩948,507 | ₩959,310 | +0.38% | 925.2만 |
|---|
| 2025.10.10 | ₩979,711 | ₩985,541 | ₩944,311 | ₩945,370 | -3.51% | 1698만 |
|---|