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 | ₩974,301 | ₩976,393 | ₩960,474 | ₩963,787 | -1.08% | 1260.5만 |
| 2026.10.08 | ₩971,659 | ₩972,209 | ₩954,413 | ₩966,764 | -0.50% | 1604.1만 |
| 2026.10.07 | ₩990,099 | ₩990,099 | ₩965,772 | ₩967,327 | -2.30% | 1323.2만 |
| 2026.10.06 | ₩1,001,417 | ₩1,002,584 | ₩987,953 | ₩990,890 | -1.05% | 1256.3만 |
| 2026.10.05 | ₩975,910 | ₩1,001,377 | ₩975,119 | ₩994,940 | +1.95% | 1521.5만 |
| 2026.10.02 | ₩983,340 | ₩994,511 | ₩973,885 | ₩976,406 | -0.71% | 1296.4만 |
| 2026.10.01 | ₩977,010 | ₩986,867 | ₩967,595 | ₩973,523 | -0.36% | 1240.8만 |
| 2026.09.30 | ₩979,343 | ₩990,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩967,314 |
| ₩972,517 |
| -0.70% |
| 1929.3만 |
| 2026.09.29 | ₩972,276 | ₩992,995 | ₩958,999 | ₩990,769 | +1.90% | 2359.1만 |
|---|
| 2026.09.28 | ₩1,005,856 | ₩1,006,580 | ₩956,438 | ₩959,697 | -4.59% | 2794.3만 |
|---|
| 2026.09.25 | ₩1,031,082 | ₩1,032,047 | ₩1,001,162 | ₩1,008,029 | -2.24% | 2582.7만 |
|---|
| 2026.09.24 | ₩998,239 | ₩1,045,793 | ₩996,428 | ₩1,042,803 | +4.46% | 3480.9만 |
|---|
| 2026.09.23 | ₩1,002,584 | ₩1,024,443 | ₩991,735 | ₩997,890 | -0.47% | 3082.9만 |
|---|
| 2026.09.22 | ₩980,859 | ₩1,015,552 | ₩978,981 | ₩987,832 | +0.71% | 2812.2만 |
|---|
| 2026.09.21 | ₩912,330 | ₩1,009,826 | ₩911,391 | ₩994,068 | +8.96% | 4872.1만 |
|---|
| 2026.09.18 | ₩923,488 | ₩925,539 | ₩886,179 | ₩892,817 | -3.32% | 2759.6만 |
|---|
| 2026.09.17 | ₩915,200 | ₩916,219 | ₩894,561 | ₩915,025 | -0.02% | 1592.8만 |
|---|
| 2026.09.16 | ₩911,807 | ₩919,049 | ₩901,078 | ₩902,956 | -0.97% | 1721.8만 |
|---|
| 2026.09.15 | ₩884,167 | ₩910,412 | ₩880,010 | ₩898,839 | +1.66% | 1950.3만 |
|---|
| 2026.09.14 | ₩882,196 | ₩896,639 | ₩870,649 | ₩892,616 | +1.18% | 1933.2만 |
|---|
| 2026.09.11 | ₩876,403 | ₩890,792 | ₩866,599 | ₩869,054 | -0.84% | 1692.5만 |
|---|
| 2026.09.10 | ₩876,671 | ₩889,800 | ₩861,155 | ₩864,159 | -1.43% | 2153.2만 |
|---|
| 2026.09.09 | ₩869,872 | ₩882,236 | ₩856,354 | ₩876,644 | +0.78% | 3590.1만 |
|---|
| 2026.09.08 | ₩826,381 | ₩837,901 | ₩817,704 | ₩822,720 | -0.44% | 1891만 |
|---|
| 2026.09.04 | ₩821,204 | ₩828,057 | ₩811,709 | ₩827,132 | +0.72% | 1596.6만 |
|---|
| 2026.09.03 | ₩810,663 | ₩830,739 | ₩810,476 | ₩818,965 | +1.02% | 1973.7만 |
|---|
| 2026.09.02 | ₩776,198 | ₩805,152 | ₩773,797 | ₩795,053 | +2.43% | 1655.3만 |
|---|
| 2026.09.01 | ₩748,786 | ₩784,459 | ₩745,769 | ₩775,863 | +3.62% | 1579.7만 |
|---|
| 2026.08.31 | ₩774,642 | ₩776,050 | ₩763,257 | ₩767,548 | -0.92% | 1338.4만 |
|---|
| 2026.08.28 | ₩766,489 | ₩790,145 | ₩765,751 | ₩775,165 | +1.13% | 1604.2만 |
|---|
| 2026.08.27 | ₩773,100 | ₩789,072 | ₩761,218 | ₩765,885 | -0.93% | 1522.1만 |
|---|
| 2026.08.26 | ₩791,647 | ₩795,711 | ₩753,520 | ₩772,644 | -2.40% | 3141.6만 |
|---|
| 2026.08.25 | ₩756,203 | ₩765,483 | ₩752,877 | ₩764,477 | +1.09% | 976.9만 |
|---|
| 2026.08.24 | ₩737,857 | ₩752,903 | ₩732,627 | ₩749,685 | +1.60% | 1299.1만 |
|---|
| 2026.08.21 | ₩733,418 | ₩742,778 | ₩728,509 | ₩737,454 | +0.55% | 1384.8만 |
|---|
| 2026.08.20 | ₩733,498 | ₩737,575 | ₩723,252 | ₩731,996 | -0.20% | 1387.2만 |
|---|
| 2026.08.19 | ₩725,975 | ₩743,047 | ₩720,517 | ₩732,264 | +0.87% | 1697.2만 |
|---|
| 2026.08.18 | ₩747,620 | ₩751,884 | ₩728,483 | ₩729,100 | -2.48% | 2709.5만 |
|---|
| 2026.08.17 | ₩790,896 | ₩791,553 | ₩757,369 | ₩763,029 | -3.52% | 1722.6만 |
|---|
| 2026.08.14 | ₩800,592 | ₩807,136 | ₩790,279 | ₩791,030 | -1.19% | 875.8만 |
|---|
| 2026.08.13 | ₩778,773 | ₩799,077 | ₩777,003 | ₩797,896 | +2.46% | 1116.4만 |
|---|
| 2026.08.12 | ₩806,077 | ₩810,677 | ₩775,420 | ₩776,278 | -3.70% | 1618.7만 |
|---|
| 2026.08.11 | ₩801,960 | ₩821,311 | ₩795,791 | ₩803,462 | +0.19% | 1314.7만 |
|---|
| 2026.08.10 | ₩803,475 | ₩815,652 | ₩793,954 | ₩797,829 | -0.70% | 1496.7만 |
|---|
| 2026.08.07 | ₩785,384 | ₩802,952 | ₩785,357 | ₩794,048 | +1.10% | 1125만 |
|---|
| 2026.08.06 | ₩787,141 | ₩798,352 | ₩785,867 | ₩791,097 | +0.50% | 1181.2만 |
|---|
| 2026.08.05 | ₩805,259 | ₩805,983 | ₩777,982 | ₩789,582 | -1.95% | 1489.7만 |
|---|
| 2026.08.04 | ₩779,832 | ₩794,973 | ₩775,474 | ₩788,469 | +1.11% | 1795.9만 |
|---|
| 2026.08.03 | ₩754,003 | ₩801,316 | ₩750,141 | ₩791,553 | +4.98% | 2593.8만 |
|---|
| 2026.07.31 | ₩729,006 | ₩748,760 | ₩724,473 | ₩746,587 | +2.41% | 2426.2만 |
|---|
| 2026.07.30 | ₩705,403 | ₩724,017 | ₩703,378 | ₩722,877 | +2.48% | 4227.2만 |
|---|
| 2026.07.29 | ₩795,590 | ₩804,602 | ₩780,798 | ₩785,344 | -1.29% | 2237.1만 |
|---|
| 2026.07.28 | ₩800,377 | ₩805,983 | ₩787,208 | ₩795,804 | -0.57% | 1200.9만 |
|---|
| 2026.07.27 | ₩814,324 | ₩819,742 | ₩795,429 | ₩796,421 | -2.20% | 1119.5만 |
|---|
| 2026.07.24 | ₩811,750 | ₩818,026 | ₩797,199 | ₩798,191 | -1.67% | 1150.4만 |
|---|
| 2026.07.23 | ₩815,920 | ₩824,289 | ₩800,914 | ₩812,822 | -0.38% | 1549.5만 |
|---|
| 2026.07.22 | ₩868,611 | ₩870,354 | ₩836,828 | ₩841,079 | -3.17% | 1102만 |
|---|
| 2026.07.21 | ₩877,301 | ₩879,581 | ₩862,576 | ₩863,394 | -1.59% | 914.1만 |
|---|
| 2026.07.20 | ₩867,270 | ₩876,121 | ₩852,934 | ₩866,130 | -0.13% | 1022.5만 |
|---|
| 2026.07.17 | ₩868,611 | ₩874,646 | ₩839,510 | ₩866,345 | -0.26% | 2226.8만 |
|---|
| 2026.07.16 | ₩908,280 | ₩914,476 | ₩885,321 | ₩891,195 | -1.88% | 1581.6만 |
|---|
| 2026.07.15 | ₩889,934 | ₩920,081 | ₩880,627 | ₩913,684 | +2.67% | 1900.3만 |
|---|
| 2026.07.14 | ₩874,378 | ₩893,823 | ₩870,421 | ₩886,501 | +1.39% | 1674.8만 |
|---|
| 2026.07.13 | ₩886,957 | ₩907,395 | ₩877,328 | ₩880,721 | -0.70% | 1984.1만 |
|---|
| 2026.07.10 | ₩885,562 | ₩909,058 | ₩882,437 | ₩897,457 | +1.34% | 4060.9만 |
|---|
| 2026.07.09 | ₩783,171 | ₩849,259 | ₩773,891 | ₩846,859 | +8.13% | 2658만 |
|---|
| 2026.07.08 | ₩823,940 | ₩826,099 | ₩801,973 | ₩808,826 | -1.83% | 1360.7만 |
|---|
| 2026.07.07 | ₩814,821 | ₩838,665 | ₩809,550 | ₩825,536 | +1.32% | 1856.1만 |
|---|
| 2026.07.06 | ₩797,722 | ₩809,443 | ₩780,181 | ₩805,031 | +0.92% | 1767.4만 |
|---|
| 2026.07.02 | ₩815,236 | ₩818,053 | ₩778,384 | ₩781,710 | -4.11% | 2170.6만 |
|---|
| 2026.07.01 | ₩815,250 | ₩842,567 | ₩798,071 | ₩821,955 | +0.82% | 4553.6만 |
|---|
| 2026.06.30 | ₩752,260 | ₩758,429 | ₩739,506 | ₩755,411 | +0.42% | 1811.1만 |
|---|
| 2026.06.29 | ₩750,999 | ₩765,617 | ₩748,317 | ₩754,486 | +0.46% | 1501.1만 |
|---|
| 2026.06.26 | ₩728,657 | ₩746,775 | ₩724,714 | ₩737,924 | +1.27% | 1886.8만 |
|---|
| 2026.06.25 | ₩745,031 | ₩746,091 | ₩724,419 | ₩728,027 | -2.28% | 1696.9만 |
|---|
| 2026.06.24 | ₩753,534 | ₩763,122 | ₩745,031 | ₩747,874 | -0.75% | 1396.4만 |
|---|
| 2026.06.23 | ₩754,017 | ₩767,360 | ₩752,367 | ₩753,950 | -0.01% | 1310.3만 |
|---|
| 2026.06.22 | ₩767,119 | ₩772,202 | ₩750,744 | ₩756,162 | -1.43% | 1540.6만 |
|---|
| 2026.06.18 | ₩768,192 | ₩778,116 | ₩755,156 | ₩774,092 | +0.77% | 2882.5만 |
|---|
| 2026.06.17 | ₩793,913 | ₩796,341 | ₩759,300 | ₩761,165 | -4.12% | 2047.8만 |
|---|
| 2026.06.16 | ₩796,126 | ₩812,434 | ₩793,913 | ₩804,924 | +1.11% | 1134.4만 |
|---|
| 2026.06.15 | ₩777,687 | ₩806,345 | ₩776,882 | ₩795,898 | +2.34% | 1765.3만 |
|---|
| 2026.06.12 | ₩768,366 | ₩772,550 | ₩752,206 | ₩760,360 | -1.04% | 1432.6만 |
|---|
| 2026.06.11 | ₩758,818 | ₩767,320 | ₩746,989 | ₩762,304 | +0.46% | 1762.8만 |
|---|
| 2026.06.10 | ₩778,800 | ₩793,002 | ₩765,215 | ₩765,724 | -1.68% | 1706.4만 |
|---|
| 2026.06.09 | ₩792,572 | ₩801,464 | ₩779,175 | ₩783,976 | -1.08% | 1697.7만 |
|---|
| 2026.06.08 | ₩793,913 | ₩793,913 | ₩776,775 | ₩785,049 | -1.12% | 1951.2만 |
|---|
| 2026.06.05 | ₩836,104 | ₩843,734 | ₩781,723 | ₩795,255 | -4.89% | 3009.2만 |
|---|
| 2026.06.04 | ₩836,385 | ₩861,503 | ₩834,722 | ₩841,615 | +0.63% | 2146.9만 |
|---|
| 2026.06.03 | ₩808,665 | ₩837,029 | ₩805,004 | ₩835,460 | +3.31% | 2302만 |
|---|
| 2026.06.02 | ₩808,987 | ₩816,551 | ₩800,190 | ₩801,464 | -0.93% | 1825.2만 |
|---|
| 2026.06.01 | ₩845,411 | ₩852,585 | ₩804,012 | ₩805,272 | -4.75% | 2913.9만 |
|---|
| 2026.05.29 | ₩849,568 | ₩850,909 | ₩835,956 | ₩848,240 | -0.16% | 1980.7만 |
|---|
| 2026.05.28 | ₩857,614 | ₩862,308 | ₩843,949 | ₩851,968 | -0.66% | 1677.2만 |
|---|
| 2026.05.27 | ₩817,248 | ₩856,273 | ₩816,712 | ₩851,928 | +4.24% | 2314.4만 |
|---|
| 2026.05.26 | ₩816,564 | ₩824,047 | ₩811,750 | ₩821,191 | +0.57% | 1223.4만 |
|---|
| 2026.05.22 | ₩815,210 | ₩824,503 | ₩813,962 | ₩818,401 | +0.39% | 1168.9만 |
|---|
| 2026.05.21 | ₩804,642 | ₩817,516 | ₩797,682 | ₩814,539 | +1.23% | 1347.6만 |
|---|
| 2026.05.20 | ₩805,661 | ₩815,371 | ₩801,705 | ₩811,428 | +0.72% | 1133만 |
|---|
| 2026.05.19 | ₩816,604 | ₩823,323 | ₩805,380 | ₩808,142 | -1.04% | 1175만 |
|---|
| 2026.05.18 | ₩816,859 | ₩825,549 | ₩809,591 | ₩819,675 | +0.34% | 1377.2만 |
|---|
| 2026.05.15 | ₩823,404 | ₩833,073 | ₩817,127 | ₩823,725 | +0.04% | 1327.3만 |
|---|
| 2026.05.14 | ₩826,099 | ₩836,466 | ₩824,758 | ₩829,358 | +0.39% | 1065.1만 |
|---|
| 2026.05.13 | ₩803,073 | ₩831,329 | ₩800,163 | ₩826,944 | +2.97% | 1463.4만 |
|---|
| 2026.05.12 | ₩797,695 | ₩809,671 | ₩794,718 | ₩808,665 | +1.38% | 1135.2만 |
|---|
| 2026.05.11 | ₩810,771 | ₩811,227 | ₩802,067 | ₩803,113 | -0.94% | 1594.1만 |
|---|
| 2026.05.08 | ₩825,026 | ₩827,132 | ₩812,769 | ₩817,557 | -0.91% | 1355.7만 |
|---|
| 2026.05.07 | ₩824,383 | ₩838,142 | ₩822,800 | ₩827,185 | +0.34% | 1230.7만 |
|---|
| 2026.05.06 | ₩806,050 | ₩831,396 | ₩802,094 | ₩821,915 | +1.97% | 1991.6만 |
|---|
| 2026.05.05 | ₩822,492 | ₩823,886 | ₩805,125 | ₩811,294 | -1.36% | 1717.1만 |
|---|
| 2026.05.04 | ₩815,290 | ₩823,417 | ₩808,330 | ₩818,603 | +0.41% | 1620.4만 |
|---|
| 2026.05.01 | ₩824,342 | ₩829,961 | ₩812,836 | ₩816,376 | -0.97% | 2140.4만 |
|---|
| 2026.04.30 | ₩830,551 | ₩832,603 | ₩804,642 | ₩820,614 | -1.20% | 5276.5만 |
|---|
| 2026.04.29 | ₩897,055 | ₩904,216 | ₩890,216 | ₩897,337 | +0.03% | 1894.8만 |
|---|
| 2026.04.28 | ₩904,203 | ₩909,487 | ₩892,656 | ₩900,314 | -0.43% | 1060.7만 |
|---|
| 2026.04.27 | ₩899,858 | ₩915,280 | ₩899,643 | ₩910,077 | +1.14% | 1280.5만 |
|---|
| 2026.04.24 | ₩885,535 | ₩912,826 | ₩876,845 | ₩905,263 | +2.23% | 1334.8만 |
|---|
| 2026.04.23 | ₩890,068 | ₩897,927 | ₩875,786 | ₩883,966 | -0.69% | 1166.7만 |
|---|
| 2026.04.22 | ₩904,364 | ₩909,755 | ₩898,182 | ₩904,847 | +0.05% | 921.6만 |
|---|
| 2026.04.21 | ₩899,858 | ₩906,832 | ₩894,936 | ₩896,961 | -0.32% | 866만 |
|---|
| 2026.04.20 | ₩913,751 | ₩916,460 | ₩895,835 | ₩899,737 | -1.53% | 1253.4만 |
|---|
| 2026.04.17 | ₩910,050 | ₩927,377 | ₩905,397 | ₩923,394 | +1.47% | 1628.4만 |
|---|
| 2026.04.16 | ₩906,550 | ₩908,682 | ₩895,499 | ₩907,730 | +0.13% | 954.5만 |
|---|
| 2026.04.15 | ₩894,494 | ₩909,916 | ₩890,765 | ₩900,636 | +0.69% | 1495.3만 |
|---|
| 2026.04.14 | ₩862,603 | ₩893,501 | ₩857,440 | ₩888,445 | +3.00% | 1781.8만 |
|---|
| 2026.04.13 | ₩844,204 | ₩851,579 | ₩837,364 | ₩850,949 | +0.80% | 953.9만 |
|---|
| 2026.04.10 | ₩850,869 | ₩856,381 | ₩837,270 | ₩844,686 | -0.73% | 1329.5만 |
|---|
| 2026.04.09 | ₩840,811 | ₩854,932 | ₩835,487 | ₩842,715 | +0.23% | 1901.3만 |
|---|
| 2026.04.08 | ₩812,688 | ₩844,807 | ₩793,685 | ₩821,298 | +1.06% | 3203.7만 |
|---|
| 2026.04.07 | ₩767,736 | ₩771,424 | ₩757,383 | ₩771,182 | +0.45% | 958.1만 |
|---|
| 2026.04.06 | ₩774,723 | ₩781,562 | ₩767,092 | ₩768,460 | -0.81% | 951.6만 |
|---|
| 2026.04.02 | ₩759,099 | ₩775,809 | ₩750,597 | ₩770,391 | +1.49% | 1351.9만 |
|---|
| 2026.04.01 | ₩777,995 | ₩794,651 | ₩769,533 | ₩776,788 | -0.16% | 2360.8만 |
|---|
| 2026.03.31 | ₩737,562 | ₩769,358 | ₩733,257 | ₩767,266 | +4.03% | 3289.8만 |
|---|
| 2026.03.30 | ₩719,323 | ₩723,574 | ₩708,809 | ₩719,323 | 0.00% | 2279.5만 |
|---|
| 2026.03.27 | ₩724,312 | ₩729,006 | ₩697,705 | ₩705,027 | -2.66% | 3013.3만 |
|---|
| 2026.03.26 | ₩781,160 | ₩781,844 | ₩728,670 | ₩734,289 | -6.00% | 3578만 |
|---|
| 2026.03.25 | ₩802,952 | ₩809,564 | ₩795,791 | ₩797,789 | -0.64% | 1258.5만 |
|---|
| 2026.03.24 | ₩803,435 | ₩805,983 | ₩792,572 | ₩795,147 | -1.03% | 1074만 |
|---|
| 2026.03.23 | ₩812,407 | ₩816,229 | ₩803,314 | ₩810,087 | -0.29% | 1363.8만 |
|---|
| 2026.03.20 | ₩809,376 | ₩809,953 | ₩787,543 | ₩796,140 | -1.64% | 2121.5만 |
|---|
| 2026.03.19 | ₩820,936 | ₩822,076 | ₩807,673 | ₩813,627 | -0.89% | 1324.8만 |
|---|
| 2026.03.18 | ₩826,555 | ₩835,017 | ₩824,235 | ₩825,670 | -0.11% | 1172.6만 |
|---|
| 2026.03.17 | ₩842,179 | ₩853,658 | ₩833,743 | ₩835,031 | -0.85% | 1034.9만 |
|---|
| 2026.03.16 | ₩847,556 | ₩851,244 | ₩835,621 | ₩841,454 | -0.72% | 1513.5만 |
|---|
| 2026.03.13 | ₩836,680 | ₩843,761 | ₩817,449 | ₩823,028 | -1.63% | 1895.8만 |
|---|
| 2026.03.12 | ₩870,019 | ₩876,389 | ₩854,128 | ₩855,844 | -1.63% | 1161.8만 |
|---|
| 2026.03.11 | ₩878,079 | ₩883,926 | ₩869,496 | ₩878,213 | +0.02% | 897.7만 |
|---|
| 2026.03.10 | ₩876,470 | ₩885,509 | ₩870,354 | ₩877,154 | +0.08% | 985.9만 |
|---|
| 2026.03.09 | ₩851,284 | ₩868,678 | ₩840,556 | ₩868,195 | +1.99% | 1349만 |
|---|
| 2026.03.06 | ₩868,879 | ₩870,985 | ₩853,068 | ₩864,802 | -0.47% | 1315.9만 |
|---|
| 2026.03.05 | ₩887,694 | ₩899,456 | ₩872,111 | ₩885,871 | -0.21% | 1334.1만 |
|---|
| 2026.03.04 | ₩882,370 | ₩902,232 | ₩881,981 | ₩895,473 | +1.48% | 1081만 |
|---|
| 2026.03.03 | ₩869,402 | ₩883,819 | ₩856,729 | ₩878,508 | +1.05% | 1226.4만 |
|---|
| 2026.03.02 | ₩854,476 | ₩885,026 | ₩850,909 | ₩876,470 | +2.57% | 981.6만 |
|---|
| 2026.02.27 | ₩862,912 | ₩870,945 | ₩855,764 | ₩869,255 | +0.74% | 1570.3만 |
|---|
| 2026.02.26 | ₩872,433 | ₩886,447 | ₩868,343 | ₩881,096 | +0.99% | 1063.8만 |
|---|
| 2026.02.25 | ₩861,678 | ₩876,899 | ₩861,155 | ₩876,644 | +1.74% | 1133.1만 |
|---|
| 2026.02.24 | ₩849,005 | ₩859,773 | ₩843,506 | ₩857,346 | +0.98% | 1013.6만 |
|---|
| 2026.02.23 | ₩875,102 | ₩882,022 | ₩852,921 | ₩854,597 | -2.34% | 860.6만 |
|---|
| 2026.02.20 | ₩857,869 | ₩889,599 | ₩856,649 | ₩879,286 | +2.50% | 1418.4만 |
|---|
| 2026.02.19 | ₩856,367 | ₩867,927 | ₩853,886 | ₩864,695 | +0.97% | 1003.6만 |
|---|
| 2026.02.18 | ₩849,970 | ₩864,990 | ₩842,393 | ₩862,603 | +1.49% | 1464.9만 |
|---|
| 2026.02.17 | ₩857,614 | ₩861,772 | ₩843,265 | ₩857,333 | -0.03% | 1267.5만 |
|---|
| 2026.02.13 | ₩865,124 | ₩873,613 | ₩851,003 | ₩857,976 | -0.83% | 1233.6만 |
|---|
| 2026.02.12 | ₩898,477 | ₩906,563 | ₩865,366 | ₩871,441 | -3.01% | 1496만 |
|---|
| 2026.02.11 | ₩903,881 | ₩910,949 | ₩881,217 | ₩896,760 | -0.79% | 1432.4만 |
|---|
| 2026.02.10 | ₩908,709 | ₩912,799 | ₩898,235 | ₩899,482 | -1.02% | 1045.6만 |
|---|
| 2026.02.09 | ₩889,371 | ₩916,367 | ₩883,470 | ₩908,199 | +2.12% | 1483.8만 |
|---|
| 2026.02.06 | ₩892,469 | ₩901,186 | ₩867,002 | ₩887,064 | -0.61% | 1815.9만 |
|---|
| 2026.02.05 | ₩889,907 | ₩913,939 | ₩876,389 | ₩898,799 | +1.00% | 1713.2만 |
|---|
| 2026.02.04 | ₩922,294 | ₩923,769 | ₩895,111 | ₩897,162 | -2.72% | 1688.3만 |
|---|
| 2026.02.03 | ₩948,633 | ₩961,547 | ₩920,524 | ₩927,618 | -2.22% | 1376.1만 |
|---|
| 2026.02.02 | ₩958,329 | ₩967,314 | ₩943,470 | ₩947,345 | -1.15% | 1436.5만 |
|---|
| 2026.01.30 | ₩975,628 | ₩981,891 | ₩956,974 | ₩960,877 | -1.51% | 2374.5만 |
|---|
| 2026.01.29 | ₩988,945 | ₩997,756 | ₩955,579 | ₩990,125 | +0.12% | 5985.3만 |
|---|
| 2026.01.28 | ₩904,552 | ₩908,816 | ₩893,287 | ₩896,814 | -0.86% | 2571만 |
|---|
| 2026.01.27 | ₩904,672 | ₩907,663 | ₩891,356 | ₩902,500 | -0.24% | 1329.7만 |
|---|
| 2026.01.26 | ₩891,986 | ₩905,598 | ₩886,836 | ₩901,682 | +1.09% | 1632.7만 |
|---|
| 2026.01.23 | ₩864,682 | ₩893,810 | ₩864,253 | ₩883,443 | +2.17% | 2279.8만 |
|---|
| 2026.01.22 | ₩844,002 | ₩885,871 | ₩840,247 | ₩868,517 | +2.90% | 2139.5만 |
|---|
| 2026.01.21 | ₩813,681 | ₩829,143 | ₩804,749 | ₩822,022 | +1.03% | 1449.5만 |
|---|
| 2026.01.20 | ₩815,210 | ₩819,930 | ₩804,642 | ₩810,167 | -0.62% | 1517만 |
|---|
| 2026.01.16 | ₩837,069 | ₩843,640 | ₩831,571 | ₩831,799 | -0.63% | 1701.3만 |
|---|
| 2026.01.15 | ₩829,425 | ₩837,056 | ₩823,725 | ₩832,536 | +0.38% | 1307.6만 |
|---|
| 2026.01.14 | ₩840,180 | ₩842,795 | ₩824,517 | ₩825,455 | -1.75% | 1552.8만 |
|---|
| 2026.01.13 | ₩861,329 | ₩861,329 | ₩836,962 | ₩846,336 | -1.74% | 1803만 |
|---|
| 2026.01.12 | ₩875,088 | ₩877,020 | ₩859,934 | ₩860,927 | -1.62% | 1479.7만 |
|---|
| 2026.01.09 | ₩865,580 | ₩878,334 | ₩862,107 | ₩875,799 | +1.18% | 1163.5만 |
|---|
| 2026.01.08 | ₩866,170 | ₩867,806 | ₩852,545 | ₩866,412 | +0.03% | 1192.2만 |
|---|
| 2026.01.07 | ₩879,259 | ₩883,966 | ₩864,735 | ₩869,939 | -1.06% | 1284.6만 |
|---|
| 2026.01.06 | ₩884,530 | ₩892,509 | ₩874,244 | ₩885,938 | +0.16% | 1107.4만 |
|---|
| 2026.01.05 | ₩873,050 | ₩891,195 | ₩868,678 | ₩883,483 | +1.20% | 1221.4만 |
|---|
| 2026.01.02 | ₩888,767 | ₩890,994 | ₩862,979 | ₩872,245 | -1.86% | 1372.7만 |
|---|
| 2025.12.31 | ₩891,476 | ₩891,812 | ₩884,355 | ₩885,227 | -0.70% | 794만 |
|---|
| 2025.12.30 | ₩883,349 | ₩901,494 | ₩882,210 | ₩893,086 | +1.10% | 918.8만 |
|---|
| 2025.12.29 | ₩882,437 | ₩885,441 | ₩877,583 | ₩883,349 | +0.10% | 850.7만 |
|---|
| 2025.12.26 | ₩895,915 | ₩897,109 | ₩886,876 | ₩889,518 | -0.71% | 713.4만 |
|---|
| 2025.12.24 | ₩888,499 | ₩896,076 | ₩888,057 | ₩895,231 | +0.76% | 562.8만 |
|---|
| 2025.12.23 | ₩885,173 | ₩893,153 | ₩882,759 | ₩891,731 | +0.74% | 848.7만 |
|---|
| 2025.12.22 | ₩887,319 | ₩903,318 | ₩880,614 | ₩887,118 | -0.02% | 1565.9만 |
|---|
| 2025.12.19 | ₩893,716 | ₩899,858 | ₩882,665 | ₩883,457 | -1.15% | 4997.7만 |
|---|
| 2025.12.18 | ₩881,123 | ₩899,268 | ₩880,359 | ₩891,074 | +1.13% | 2026만 |
|---|
| 2025.12.17 | ₩879,219 | ₩886,756 | ₩870,623 | ₩871,025 | -0.93% | 1559.9만 |
|---|
| 2025.12.16 | ₩862,979 | ₩888,512 | ₩862,576 | ₩881,284 | +2.12% | 1430.9만 |
|---|
| 2025.12.15 | ₩865,929 | ₩875,719 | ₩856,541 | ₩868,356 | +0.28% | 1554.9만 |
|---|
| 2025.12.12 | ₩871,427 | ₩953,501 | ₩856,421 | ₩863,957 | -0.86% | 1401.7만 |
|---|
| 2025.12.11 | ₩862,697 | ₩878,776 | ₩859,358 | ₩875,330 | +1.46% | 1305.7만 |
|---|
| 2025.12.10 | ₩871,628 | ₩877,744 | ₩862,844 | ₩871,870 | +0.03% | 1691.1만 |
|---|
| 2025.12.09 | ₩890,162 | ₩891,114 | ₩876,175 | ₩881,029 | -1.03% | 1299.7만 |
|---|
| 2025.12.08 | ₩897,632 | ₩907,516 | ₩891,905 | ₩894,225 | -0.38% | 1316.1만 |
|---|
| 2025.12.05 | ₩890,470 | ₩904,807 | ₩888,311 | ₩903,103 | +1.42% | 2120.8만 |
|---|
| 2025.12.04 | ₩906,563 | ₩906,697 | ₩885,173 | ₩887,158 | -2.14% | 2987.5만 |
|---|
| 2025.12.03 | ₩864,199 | ₩870,153 | ₩854,999 | ₩857,748 | -0.75% | 1113.4만 |
|---|
| 2025.12.02 | ₩861,423 | ₩868,839 | ₩855,697 | ₩867,806 | +0.74% | 1164.1만 |
|---|
| 2025.12.01 | ₩857,681 | ₩865,419 | ₩855,281 | ₩859,452 | +0.21% | 1303만 |
|---|
| 2025.11.28 | ₩853,028 | ₩869,080 | ₩852,250 | ₩868,946 | +1.87% | 1103.3만 |
|---|
| 2025.11.26 | ₩855,187 | ₩856,085 | ₩847,060 | ₩849,715 | -0.64% | 1521만 |
|---|
| 2025.11.25 | ₩836,828 | ₩854,329 | ₩829,184 | ₩853,216 | +1.96% | 2521.3만 |
|---|
| 2025.11.24 | ₩802,925 | ₩827,038 | ₩801,464 | ₩822,143 | +2.39% | 2355.5만 |
|---|
| 2025.11.21 | ₩789,220 | ₩802,121 | ₩780,315 | ₩796,931 | +0.98% | 2105.3만 |
|---|
| 2025.11.20 | ₩809,336 | ₩813,654 | ₩782,313 | ₩790,091 | -2.38% | 2060.3만 |
|---|
| 2025.11.19 | ₩796,220 | ₩798,379 | ₩779,497 | ₩791,660 | -0.57% | 2474.5만 |
|---|
| 2025.11.18 | ₩793,377 | ₩809,550 | ₩782,890 | ₩801,544 | +1.03% | 2550.1만 |
|---|
| 2025.11.17 | ₩816,765 | ₩820,319 | ₩798,473 | ₩807,338 | -1.15% | 1650.1만 |
|---|
| 2025.11.14 | ₩807,042 | ₩822,988 | ₩798,205 | ₩817,329 | +1.27% | 2072.4만 |
|---|
| 2025.11.13 | ₩822,170 | ₩828,312 | ₩808,665 | ₩817,905 | -0.52% | 2097.4만 |
|---|
| 2025.11.12 | ₩842,366 | ₩843,520 | ₩815,062 | ₩816,725 | -3.04% | 2449.3만 |
|---|
| 2025.11.11 | ₩842,192 | ₩844,284 | ₩830,645 | ₩840,958 | -0.15% | 1330.2만 |
|---|
| 2025.11.10 | ₩846,336 | ₩851,579 | ₩828,929 | ₩847,234 | +0.11% | 1924.5만 |
|---|
| 2025.11.07 | ₩826,756 | ₩834,320 | ₩806,251 | ₩833,757 | +0.85% | 2994.7만 |
|---|
| 2025.11.06 | ₩852,719 | ₩852,921 | ₩828,781 | ₩830,042 | -2.66% | 2362.9만 |
|---|
| 2025.11.05 | ₩847,972 | ₩861,275 | ₩840,234 | ₩852,853 | +0.58% | 2022만 |
|---|
| 2025.11.04 | ₩842,246 | ₩860,618 | ₩839,523 | ₩841,280 | -0.11% | 2735.7만 |
|---|
| 2025.11.03 | ₩879,742 | ₩884,208 | ₩853,162 | ₩855,214 | -2.79% | 3300.4만 |
|---|
| 2025.10.31 | ₩904,565 | ₩905,075 | ₩865,755 | ₩869,483 | -3.88% | 5695.3만 |
|---|
| 2025.10.30 | ₩897,377 | ₩913,215 | ₩871,923 | ₩893,783 | -0.40% | 8844만 |
|---|
| 2025.10.29 | ₩1,012,173 | ₩1,018,087 | ₩995,758 | ₩1,008,042 | -0.41% | 2681.9만 |
|---|
| 2025.10.28 | ₩1,009,330 | ₩1,017,068 | ₩999,795 | ₩1,007,734 | -0.16% | 1219.4만 |
|---|
| 2025.10.27 | ₩1,005,440 | ₩1,013,514 | ₩1,003,134 | ₩1,006,902 | +0.15% | 1132.1만 |
|---|
| 2025.10.24 | ₩988,087 | ₩994,015 | ₩980,523 | ₩990,192 | +0.21% | 915.1만 |
|---|
| 2025.10.23 | ₩985,284 | ₩995,624 | ₩983,138 | ₩984,345 | -0.10% | 985.6만 |
|---|
| 2025.10.22 | ₩984,117 | ₩993,196 | ₩970,975 | ₩983,554 | -0.06% | 873.5만 |
|---|
| 2025.10.21 | ₩987,054 | ₩990,380 | ₩977,305 | ₩983,366 | -0.37% | 764.7만 |
|---|
| 2025.10.20 | ₩967,166 | ₩984,037 | ₩965,812 | ₩981,891 | +1.52% | 890만 |
|---|
| 2025.10.17 | ₩948,244 | ₩963,612 | ₩946,956 | ₩961,440 | +1.39% | 1223.2만 |
|---|
| 2025.10.16 | ₩962,285 | ₩972,933 | ₩943,952 | ₩954,936 | -0.76% | 901.7만 |
|---|
| 2025.10.15 | ₩961,628 | ₩970,801 | ₩951,503 | ₩962,285 | +0.07% | 1024.7만 |
|---|
| 2025.10.14 | ₩949,183 | ₩959,603 | ₩937,851 | ₩950,349 | +0.12% | 883만 |
|---|
| 2025.10.13 | ₩956,196 | ₩965,490 | ₩948,995 | ₩959,804 | +0.38% | 925.2만 |
|---|
| 2025.10.10 | ₩980,215 | ₩986,049 | ₩944,797 | ₩945,857 | -3.51% | 1698만 |
|---|