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 | ₩974,577 | ₩976,670 | ₩960,747 | ₩964,060 | -1.08% | 1260.5만 |
| 2026.10.08 | ₩971,934 | ₩972,484 | ₩954,683 | ₩967,038 | -0.50% | 1600.8만 |
| 2026.10.07 | ₩990,379 | ₩990,379 | ₩966,045 | ₩967,601 | -2.30% | 1318.9만 |
| 2026.10.06 | ₩1,001,701 | ₩1,002,868 | ₩988,233 | ₩991,171 | -1.05% | 1254.7만 |
| 2026.10.05 | ₩976,187 | ₩1,001,661 | ₩975,395 | ₩995,222 | +1.95% | 1519.7만 |
| 2026.10.02 | ₩983,618 | ₩994,793 | ₩974,161 | ₩976,683 | -0.71% | 1294.5만 |
| 2026.10.01 | ₩977,287 | ₩987,146 | ₩967,870 | ₩973,799 | -0.36% | 1238.5만 |
| 2026.09.30 | ₩979,621 | ₩990,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩967,588 |
| ₩972,793 |
| -0.70% |
| 1924.1만 |
| 2026.09.29 | ₩972,551 | ₩993,277 | ₩959,271 | ₩991,050 | +1.90% | 2346만 |
|---|
| 2026.09.28 | ₩1,006,141 | ₩1,006,866 | ₩956,709 | ₩959,968 | -4.59% | 2771.4만 |
|---|
| 2026.09.25 | ₩1,031,374 | ₩1,032,340 | ₩1,001,446 | ₩1,008,314 | -2.24% | 2575.3만 |
|---|
| 2026.09.24 | ₩998,522 | ₩1,046,090 | ₩996,711 | ₩1,043,098 | +4.46% | 3474.4만 |
|---|
| 2026.09.22 | ₩981,237 | ₩1,015,840 | ₩979,259 | ₩988,112 | +0.70% | 2791.5만 |
|---|
| 2026.09.21 | ₩912,588 | ₩1,010,112 | ₩911,649 | ₩994,350 | +8.96% | 4857.3만 |
|---|
| 2026.09.18 | ₩923,749 | ₩925,802 | ₩886,430 | ₩893,070 | -3.32% | 2759.6만 |
|---|
| 2026.09.16 | — | — | — | ₩903,212 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩899,093 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩892,869 | — | — |
|---|
| 2026.09.11 | ₩876,651 | ₩891,045 | ₩866,845 | ₩869,300 | -0.84% | 1690.8만 |
|---|
| 2026.09.10 | ₩876,919 | ₩890,052 | ₩861,399 | ₩864,404 | -1.43% | 2153.2만 |
|---|
| 2026.09.09 | ₩870,118 | ₩882,486 | ₩856,596 | ₩876,892 | +0.78% | 3590.1만 |
|---|
| 2026.09.08 | ₩826,615 | ₩838,138 | ₩817,936 | ₩822,953 | -0.44% | 1891만 |
|---|
| 2026.09.04 | ₩821,437 | ₩828,292 | ₩811,939 | ₩827,366 | +0.72% | 1596.6만 |
|---|
| 2026.09.03 | ₩810,893 | ₩830,975 | ₩810,705 | ₩819,197 | +1.02% | 1973.7만 |
|---|
| 2026.09.02 | ₩776,418 | ₩805,380 | ₩774,017 | ₩795,279 | +2.43% | 1655.3만 |
|---|
| 2026.09.01 | ₩748,999 | ₩784,681 | ₩745,980 | ₩776,082 | +3.62% | 1579.7만 |
|---|
| 2026.08.31 | ₩774,862 | ₩776,270 | ₩763,473 | ₩767,766 | -0.92% | 1338.4만 |
|---|
| 2026.08.28 | ₩766,706 | ₩790,369 | ₩765,968 | ₩775,385 | +1.13% | 1604.2만 |
|---|
| 2026.08.27 | ₩773,319 | ₩789,296 | ₩761,434 | ₩766,102 | -0.93% | 1522.1만 |
|---|
| 2026.08.26 | ₩791,871 | ₩795,936 | ₩753,734 | ₩772,863 | -2.40% | 3141.6만 |
|---|
| 2026.08.25 | ₩756,417 | ₩765,700 | ₩753,090 | ₩764,694 | +1.09% | 976.9만 |
|---|
| 2026.08.24 | ₩738,066 | ₩753,117 | ₩732,834 | ₩749,897 | +1.60% | 1299.1만 |
|---|
| 2026.08.21 | ₩733,626 | ₩742,989 | ₩728,716 | ₩737,663 | +0.55% | 1384.8만 |
|---|
| 2026.08.20 | ₩733,706 | ₩737,784 | ₩723,457 | ₩732,204 | -0.20% | 1387.2만 |
|---|
| 2026.08.19 | ₩726,181 | ₩743,257 | ₩720,721 | ₩732,472 | +0.87% | 1697.2만 |
|---|
| 2026.08.18 | ₩747,832 | ₩752,097 | ₩728,689 | ₩729,306 | -2.48% | 2709.5만 |
|---|
| 2026.08.17 | ₩791,120 | ₩791,777 | ₩757,584 | ₩763,245 | -3.52% | 1722.6만 |
|---|
| 2026.08.14 | ₩800,819 | ₩807,365 | ₩790,503 | ₩791,254 | -1.19% | 875.8만 |
|---|
| 2026.08.13 | ₩778,993 | ₩799,303 | ₩777,223 | ₩798,122 | +2.46% | 1116.4만 |
|---|
| 2026.08.12 | ₩806,305 | ₩810,907 | ₩775,640 | ₩776,498 | -3.70% | 1618.7만 |
|---|
| 2026.08.11 | ₩802,187 | ₩821,544 | ₩796,016 | ₩803,690 | +0.19% | 1314.7만 |
|---|
| 2026.08.10 | ₩803,703 | ₩815,883 | ₩794,179 | ₩798,055 | -0.70% | 1496.7만 |
|---|
| 2026.08.07 | ₩785,607 | ₩803,180 | ₩785,580 | ₩794,273 | +1.10% | 1125만 |
|---|
| 2026.08.06 | ₩787,364 | ₩798,579 | ₩786,090 | ₩791,321 | +0.50% | 1181.2만 |
|---|
| 2026.08.05 | ₩805,487 | ₩806,211 | ₩778,202 | ₩789,806 | -1.95% | 1489.7만 |
|---|
| 2026.08.04 | ₩780,053 | ₩795,198 | ₩775,693 | ₩788,692 | +1.11% | 1795.9만 |
|---|
| 2026.08.03 | ₩754,217 | ₩801,543 | ₩750,353 | ₩791,777 | +4.98% | 2593.8만 |
|---|
| 2026.07.31 | ₩729,212 | ₩748,972 | ₩724,678 | ₩746,799 | +2.41% | 2426.2만 |
|---|
| 2026.07.30 | ₩705,603 | ₩724,222 | ₩703,577 | ₩723,082 | +2.48% | 4227.2만 |
|---|
| 2026.07.29 | ₩795,815 | ₩804,830 | ₩781,019 | ₩785,567 | -1.29% | 2237.1만 |
|---|
| 2026.07.28 | ₩800,604 | ₩806,211 | ₩787,431 | ₩796,030 | -0.57% | 1200.9만 |
|---|
| 2026.07.27 | ₩814,555 | ₩819,975 | ₩795,654 | ₩796,647 | -2.20% | 1119.5만 |
|---|
| 2026.07.24 | ₩811,980 | ₩818,258 | ₩797,425 | ₩798,418 | -1.67% | 1150.4만 |
|---|
| 2026.07.23 | ₩816,152 | ₩824,522 | ₩801,141 | ₩813,053 | -0.38% | 1549.5만 |
|---|
| 2026.07.22 | ₩868,857 | ₩870,601 | ₩837,065 | ₩841,317 | -3.17% | 1102만 |
|---|
| 2026.07.21 | ₩877,550 | ₩879,830 | ₩862,821 | ₩863,639 | -1.59% | 914.1만 |
|---|
| 2026.07.20 | ₩867,516 | ₩876,369 | ₩853,176 | ₩866,375 | -0.13% | 1022.5만 |
|---|
| 2026.07.17 | ₩868,857 | ₩874,894 | ₩839,748 | ₩866,590 | -0.26% | 2226.8만 |
|---|
| 2026.07.16 | ₩908,537 | ₩914,735 | ₩885,572 | ₩891,447 | -1.88% | 1581.6만 |
|---|
| 2026.07.15 | ₩890,186 | ₩920,342 | ₩880,877 | ₩913,943 | +2.67% | 1900.3만 |
|---|
| 2026.07.14 | ₩874,625 | ₩894,076 | ₩870,668 | ₩886,752 | +1.39% | 1674.8만 |
|---|
| 2026.07.13 | ₩887,208 | ₩907,652 | ₩877,577 | ₩880,970 | -0.70% | 1984.1만 |
|---|
| 2026.07.10 | ₩885,813 | ₩909,315 | ₩882,688 | ₩897,712 | +1.34% | 4060.9만 |
|---|
| 2026.07.09 | ₩783,393 | ₩849,500 | ₩774,111 | ₩847,099 | +8.13% | 2658만 |
|---|
| 2026.07.08 | ₩824,173 | ₩826,333 | ₩802,201 | ₩809,055 | -1.83% | 1360.7만 |
|---|
| 2026.07.07 | ₩815,052 | ₩838,903 | ₩809,780 | ₩825,770 | +1.32% | 1856.1만 |
|---|
| 2026.07.06 | ₩797,948 | ₩809,672 | ₩780,402 | ₩805,259 | +0.92% | 1767.4만 |
|---|
| 2026.07.02 | ₩815,467 | ₩818,285 | ₩778,604 | ₩781,931 | -4.11% | 2170.6만 |
|---|
| 2026.07.01 | ₩815,481 | ₩842,806 | ₩798,297 | ₩822,188 | +0.82% | 4553.6만 |
|---|
| 2026.06.30 | ₩752,473 | ₩758,644 | ₩739,716 | ₩755,625 | +0.42% | 1811.1만 |
|---|
| 2026.06.29 | ₩751,212 | ₩765,834 | ₩748,529 | ₩754,700 | +0.46% | 1501.1만 |
|---|
| 2026.06.26 | ₩728,863 | ₩746,986 | ₩724,920 | ₩738,133 | +1.27% | 1886.8만 |
|---|
| 2026.06.25 | ₩745,243 | ₩746,302 | ₩724,624 | ₩728,233 | -2.28% | 1696.9만 |
|---|
| 2026.06.24 | ₩753,747 | ₩763,339 | ₩745,243 | ₩748,086 | -0.75% | 1396.4만 |
|---|
| 2026.06.23 | ₩754,230 | ₩767,578 | ₩752,580 | ₩754,163 | -0.01% | 1310.3만 |
|---|
| 2026.06.22 | ₩767,336 | ₩772,420 | ₩750,957 | ₩756,377 | -1.43% | 1540.6만 |
|---|
| 2026.06.18 | ₩768,409 | ₩778,336 | ₩755,370 | ₩774,312 | +0.77% | 2882.5만 |
|---|
| 2026.06.17 | ₩794,138 | ₩796,566 | ₩759,516 | ₩761,380 | -4.12% | 2047.8만 |
|---|
| 2026.06.16 | ₩796,352 | ₩812,664 | ₩794,138 | ₩805,152 | +1.11% | 1134.4만 |
|---|
| 2026.06.15 | ₩777,907 | ₩806,574 | ₩777,102 | ₩796,124 | +2.34% | 1765.3만 |
|---|
| 2026.06.12 | ₩768,584 | ₩772,769 | ₩752,419 | ₩760,575 | -1.04% | 1432.6만 |
|---|
| 2026.06.11 | ₩759,033 | ₩767,537 | ₩747,201 | ₩762,520 | +0.46% | 1762.8만 |
|---|
| 2026.06.10 | ₩779,020 | ₩793,226 | ₩765,431 | ₩765,941 | -1.68% | 1706.4만 |
|---|
| 2026.06.09 | ₩792,797 | ₩801,691 | ₩779,396 | ₩784,198 | -1.08% | 1697.7만 |
|---|
| 2026.06.08 | ₩794,138 | ₩794,138 | ₩776,995 | ₩785,271 | -1.12% | 1951.2만 |
|---|
| 2026.06.05 | ₩836,340 | ₩843,973 | ₩781,945 | ₩795,480 | -4.89% | 3009.2만 |
|---|
| 2026.06.04 | ₩836,622 | ₩861,748 | ₩834,959 | ₩841,854 | +0.63% | 2146.9만 |
|---|
| 2026.06.03 | ₩808,894 | ₩837,266 | ₩805,232 | ₩835,696 | +3.31% | 2302만 |
|---|
| 2026.06.02 | ₩809,216 | ₩816,782 | ₩800,416 | ₩801,691 | -0.93% | 1825.2만 |
|---|
| 2026.06.01 | ₩845,650 | ₩852,827 | ₩804,240 | ₩805,500 | -4.75% | 2913.9만 |
|---|
| 2026.05.29 | ₩849,809 | ₩851,150 | ₩836,193 | ₩848,481 | -0.16% | 1980.7만 |
|---|
| 2026.05.28 | ₩857,857 | ₩862,552 | ₩844,188 | ₩852,210 | -0.66% | 1677.2만 |
|---|
| 2026.05.27 | ₩817,480 | ₩856,516 | ₩816,943 | ₩852,170 | +4.24% | 2314.4만 |
|---|
| 2026.05.26 | ₩816,796 | ₩824,281 | ₩811,980 | ₩821,424 | +0.57% | 1223.4만 |
|---|
| 2026.05.22 | ₩815,441 | ₩824,737 | ₩814,193 | ₩818,633 | +0.39% | 1168.9만 |
|---|
| 2026.05.21 | ₩804,870 | ₩817,748 | ₩797,908 | ₩814,770 | +1.23% | 1347.6만 |
|---|
| 2026.05.20 | ₩805,890 | ₩815,602 | ₩801,932 | ₩811,658 | +0.72% | 1133만 |
|---|
| 2026.05.19 | ₩816,836 | ₩823,556 | ₩805,608 | ₩808,371 | -1.04% | 1175만 |
|---|
| 2026.05.18 | ₩817,091 | ₩825,783 | ₩809,820 | ₩819,908 | +0.34% | 1377.2만 |
|---|
| 2026.05.15 | ₩823,637 | ₩833,309 | ₩817,359 | ₩823,959 | +0.04% | 1327.3만 |
|---|
| 2026.05.14 | ₩826,333 | ₩836,703 | ₩824,992 | ₩829,593 | +0.39% | 1065.1만 |
|---|
| 2026.05.13 | ₩803,301 | ₩831,565 | ₩800,390 | ₩827,178 | +2.97% | 1463.4만 |
|---|
| 2026.05.12 | ₩797,921 | ₩809,900 | ₩794,943 | ₩808,894 | +1.38% | 1135.2만 |
|---|
| 2026.05.11 | ₩811,000 | ₩811,456 | ₩802,294 | ₩803,341 | -0.94% | 1594.1만 |
|---|
| 2026.05.08 | ₩825,260 | ₩827,366 | ₩812,999 | ₩817,788 | -0.91% | 1355.7만 |
|---|
| 2026.05.07 | ₩824,616 | ₩838,379 | ₩823,033 | ₩827,420 | +0.34% | 1230.7만 |
|---|
| 2026.05.06 | ₩806,279 | ₩831,632 | ₩802,321 | ₩822,148 | +1.97% | 1991.6만 |
|---|
| 2026.05.05 | ₩822,725 | ₩824,120 | ₩805,353 | ₩811,524 | -1.36% | 1717.1만 |
|---|
| 2026.05.04 | ₩815,521 | ₩823,650 | ₩808,559 | ₩818,834 | +0.41% | 1620.4만 |
|---|
| 2026.05.01 | ₩824,576 | ₩830,197 | ₩813,066 | ₩816,608 | -0.97% | 2140.4만 |
|---|
| 2026.04.30 | ₩830,787 | ₩832,839 | ₩804,870 | ₩820,847 | -1.20% | 5276.5만 |
|---|
| 2026.04.29 | ₩897,309 | ₩904,473 | ₩890,468 | ₩897,591 | +0.03% | 1894.8만 |
|---|
| 2026.04.28 | ₩904,459 | ₩909,745 | ₩892,909 | ₩900,569 | -0.43% | 1060.7만 |
|---|
| 2026.04.27 | ₩900,113 | ₩915,540 | ₩899,898 | ₩910,335 | +1.14% | 1280.5만 |
|---|
| 2026.04.24 | ₩885,786 | ₩913,085 | ₩877,094 | ₩905,519 | +2.23% | 1334.8만 |
|---|
| 2026.04.23 | ₩890,320 | ₩898,181 | ₩876,034 | ₩884,217 | -0.69% | 1166.7만 |
|---|
| 2026.04.22 | ₩904,620 | ₩910,013 | ₩898,436 | ₩905,103 | +0.05% | 921.6만 |
|---|
| 2026.04.21 | ₩900,113 | ₩907,089 | ₩895,190 | ₩897,215 | -0.32% | 866만 |
|---|
| 2026.04.20 | ₩914,010 | ₩916,720 | ₩896,089 | ₩899,992 | -1.53% | 1253.4만 |
|---|
| 2026.04.17 | ₩910,308 | ₩927,640 | ₩905,653 | ₩923,655 | +1.47% | 1628.4만 |
|---|
| 2026.04.16 | ₩906,807 | ₩908,940 | ₩895,753 | ₩907,987 | +0.13% | 954.5만 |
|---|
| 2026.04.15 | ₩894,747 | ₩910,174 | ₩891,018 | ₩900,891 | +0.69% | 1495.3만 |
|---|
| 2026.04.14 | ₩862,847 | ₩893,754 | ₩857,683 | ₩888,697 | +3.00% | 1781.8만 |
|---|
| 2026.04.13 | ₩844,443 | ₩851,821 | ₩837,601 | ₩851,190 | +0.80% | 953.9만 |
|---|
| 2026.04.10 | ₩851,110 | ₩856,623 | ₩837,508 | ₩844,926 | -0.73% | 1329.5만 |
|---|
| 2026.04.09 | ₩841,049 | ₩855,174 | ₩835,723 | ₩842,954 | +0.23% | 1901.3만 |
|---|
| 2026.04.08 | ₩812,919 | ₩845,046 | ₩793,910 | ₩821,531 | +1.06% | 3203.7만 |
|---|
| 2026.04.07 | ₩767,953 | ₩771,642 | ₩757,597 | ₩771,401 | +0.45% | 958.1만 |
|---|
| 2026.04.06 | ₩774,942 | ₩781,784 | ₩767,309 | ₩768,678 | -0.81% | 951.6만 |
|---|
| 2026.04.02 | ₩759,314 | ₩776,029 | ₩750,810 | ₩770,609 | +1.49% | 1351.9만 |
|---|
| 2026.04.01 | ₩778,215 | ₩794,876 | ₩769,751 | ₩777,008 | -0.16% | 2360.8만 |
|---|
| 2026.03.31 | ₩737,771 | ₩769,576 | ₩733,465 | ₩767,484 | +4.03% | 3289.8만 |
|---|
| 2026.03.30 | ₩719,527 | ₩723,779 | ₩709,010 | ₩719,527 | 0.00% | 2279.5만 |
|---|
| 2026.03.27 | ₩724,517 | ₩729,212 | ₩697,903 | ₩705,227 | -2.66% | 3013.3만 |
|---|
| 2026.03.26 | ₩781,381 | ₩782,065 | ₩728,877 | ₩734,498 | -6.00% | 3578만 |
|---|
| 2026.03.25 | ₩803,180 | ₩809,793 | ₩796,016 | ₩798,015 | -0.64% | 1258.5만 |
|---|
| 2026.03.24 | ₩803,663 | ₩806,211 | ₩792,797 | ₩795,373 | -1.03% | 1074만 |
|---|
| 2026.03.23 | ₩812,637 | ₩816,460 | ₩803,542 | ₩810,316 | -0.29% | 1363.8만 |
|---|
| 2026.03.20 | ₩809,605 | ₩810,182 | ₩787,767 | ₩796,365 | -1.64% | 2121.5만 |
|---|
| 2026.03.19 | ₩821,169 | ₩822,309 | ₩807,902 | ₩813,858 | -0.89% | 1324.8만 |
|---|
| 2026.03.18 | ₩826,789 | ₩835,254 | ₩824,469 | ₩825,904 | -0.11% | 1172.6만 |
|---|
| 2026.03.17 | ₩842,417 | ₩853,900 | ₩833,979 | ₩835,267 | -0.85% | 1034.9만 |
|---|
| 2026.03.16 | ₩847,796 | ₩851,485 | ₩835,857 | ₩841,693 | -0.72% | 1513.5만 |
|---|
| 2026.03.13 | ₩836,917 | ₩844,000 | ₩817,681 | ₩823,261 | -1.63% | 1895.8만 |
|---|
| 2026.03.12 | ₩870,266 | ₩876,638 | ₩854,370 | ₩856,087 | -1.63% | 1161.8만 |
|---|
| 2026.03.11 | ₩878,328 | ₩884,177 | ₩869,743 | ₩878,462 | +0.02% | 897.7만 |
|---|
| 2026.03.10 | ₩876,718 | ₩885,759 | ₩870,601 | ₩877,402 | +0.08% | 985.9만 |
|---|
| 2026.03.09 | ₩851,526 | ₩868,924 | ₩840,794 | ₩868,441 | +1.99% | 1349만 |
|---|
| 2026.03.06 | ₩869,125 | ₩871,231 | ₩853,310 | ₩865,047 | -0.47% | 1315.9만 |
|---|
| 2026.03.05 | ₩887,946 | ₩899,711 | ₩872,358 | ₩886,122 | -0.21% | 1334.1만 |
|---|
| 2026.03.04 | ₩882,620 | ₩902,487 | ₩882,231 | ₩895,726 | +1.48% | 1081만 |
|---|
| 2026.03.03 | ₩869,649 | ₩884,069 | ₩856,972 | ₩878,757 | +1.05% | 1226.4만 |
|---|
| 2026.03.02 | ₩854,718 | ₩885,277 | ₩851,150 | ₩876,718 | +2.57% | 981.6만 |
|---|
| 2026.02.27 | ₩863,156 | ₩871,191 | ₩856,006 | ₩869,501 | +0.74% | 1570.3만 |
|---|
| 2026.02.26 | ₩872,680 | ₩886,698 | ₩868,589 | ₩881,346 | +0.99% | 1063.8만 |
|---|
| 2026.02.25 | ₩861,922 | ₩877,147 | ₩861,399 | ₩876,892 | +1.74% | 1133.1만 |
|---|
| 2026.02.24 | ₩849,245 | ₩860,017 | ₩843,745 | ₩857,589 | +0.98% | 1013.6만 |
|---|
| 2026.02.23 | ₩875,350 | ₩882,272 | ₩853,162 | ₩854,839 | -2.34% | 860.6만 |
|---|
| 2026.02.20 | ₩858,112 | ₩889,851 | ₩856,891 | ₩879,535 | +2.50% | 1418.4만 |
|---|
| 2026.02.19 | ₩856,610 | ₩868,173 | ₩854,128 | ₩864,940 | +0.97% | 1003.6만 |
|---|
| 2026.02.18 | ₩850,211 | ₩865,235 | ₩842,632 | ₩862,847 | +1.49% | 1464.9만 |
|---|
| 2026.02.17 | ₩857,857 | ₩862,016 | ₩843,504 | ₩857,576 | -0.03% | 1267.5만 |
|---|
| 2026.02.13 | ₩865,369 | ₩873,861 | ₩851,244 | ₩858,219 | -0.83% | 1233.6만 |
|---|
| 2026.02.12 | ₩898,731 | ₩906,820 | ₩865,611 | ₩871,688 | -3.01% | 1496만 |
|---|
| 2026.02.11 | ₩904,137 | ₩911,207 | ₩881,467 | ₩897,014 | -0.79% | 1432.4만 |
|---|
| 2026.02.10 | ₩908,966 | ₩913,058 | ₩898,490 | ₩899,737 | -1.02% | 1045.6만 |
|---|
| 2026.02.09 | ₩889,623 | ₩916,626 | ₩883,720 | ₩908,457 | +2.12% | 1483.8만 |
|---|
| 2026.02.06 | ₩892,722 | ₩901,441 | ₩867,247 | ₩887,316 | -0.61% | 1815.9만 |
|---|
| 2026.02.05 | ₩890,159 | ₩914,198 | ₩876,638 | ₩899,053 | +1.00% | 1713.2만 |
|---|
| 2026.02.04 | ₩922,555 | ₩924,031 | ₩895,364 | ₩897,417 | -2.72% | 1688.3만 |
|---|
| 2026.02.03 | ₩948,901 | ₩961,820 | ₩920,785 | ₩927,881 | -2.22% | 1376.1만 |
|---|
| 2026.02.02 | ₩958,600 | ₩967,588 | ₩943,737 | ₩947,614 | -1.15% | 1436.5만 |
|---|
| 2026.01.30 | ₩975,905 | ₩982,169 | ₩957,245 | ₩961,149 | -1.51% | 2374.5만 |
|---|
| 2026.01.29 | ₩989,225 | ₩998,039 | ₩955,850 | ₩990,406 | +0.12% | 5985.3만 |
|---|
| 2026.01.28 | ₩904,808 | ₩909,074 | ₩893,540 | ₩897,068 | -0.86% | 2571만 |
|---|
| 2026.01.27 | ₩904,929 | ₩907,920 | ₩891,608 | ₩902,756 | -0.24% | 1329.7만 |
|---|
| 2026.01.26 | ₩892,239 | ₩905,854 | ₩887,087 | ₩901,937 | +1.09% | 1632.7만 |
|---|
| 2026.01.23 | ₩864,927 | ₩894,063 | ₩864,497 | ₩883,694 | +2.17% | 2279.8만 |
|---|
| 2026.01.22 | ₩844,242 | ₩886,122 | ₩840,485 | ₩868,763 | +2.90% | 2139.5만 |
|---|
| 2026.01.21 | ₩813,911 | ₩829,378 | ₩804,977 | ₩822,255 | +1.03% | 1449.5만 |
|---|
| 2026.01.20 | ₩815,441 | ₩820,163 | ₩804,870 | ₩810,397 | -0.62% | 1517만 |
|---|
| 2026.01.16 | ₩837,306 | ₩843,879 | ₩831,806 | ₩832,034 | -0.63% | 1701.3만 |
|---|
| 2026.01.15 | ₩829,660 | ₩837,293 | ₩823,959 | ₩832,772 | +0.38% | 1307.6만 |
|---|
| 2026.01.14 | ₩840,418 | ₩843,034 | ₩824,750 | ₩825,689 | -1.75% | 1552.8만 |
|---|
| 2026.01.13 | ₩861,573 | ₩861,573 | ₩837,199 | ₩846,576 | -1.74% | 1803만 |
|---|
| 2026.01.12 | ₩875,336 | ₩877,268 | ₩860,178 | ₩861,171 | -1.62% | 1479.7만 |
|---|
| 2026.01.09 | ₩865,825 | ₩878,583 | ₩862,351 | ₩876,047 | +1.18% | 1163.5만 |
|---|
| 2026.01.08 | ₩866,416 | ₩868,052 | ₩852,787 | ₩866,657 | +0.03% | 1192.2만 |
|---|
| 2026.01.07 | ₩879,508 | ₩884,217 | ₩864,980 | ₩870,185 | -1.06% | 1284.6만 |
|---|
| 2026.01.06 | ₩884,780 | ₩892,762 | ₩874,491 | ₩886,189 | +0.16% | 1107.4만 |
|---|
| 2026.01.05 | ₩873,297 | ₩891,447 | ₩868,924 | ₩883,734 | +1.20% | 1221.4만 |
|---|
| 2026.01.02 | ₩889,019 | ₩891,246 | ₩863,223 | ₩872,492 | -1.86% | 1372.7만 |
|---|
| 2025.12.31 | ₩891,729 | ₩892,064 | ₩884,606 | ₩885,478 | -0.70% | 794만 |
|---|
| 2025.12.30 | ₩883,600 | ₩901,749 | ₩882,460 | ₩893,339 | +1.10% | 918.8만 |
|---|
| 2025.12.29 | ₩882,688 | ₩885,692 | ₩877,831 | ₩883,600 | +0.10% | 850.7만 |
|---|
| 2025.12.26 | ₩896,169 | ₩897,363 | ₩887,128 | ₩889,770 | -0.71% | 713.4만 |
|---|
| 2025.12.24 | ₩888,751 | ₩896,330 | ₩888,308 | ₩895,485 | +0.76% | 562.8만 |
|---|
| 2025.12.23 | ₩885,424 | ₩893,406 | ₩883,009 | ₩891,984 | +0.74% | 848.7만 |
|---|
| 2025.12.22 | ₩887,570 | ₩903,574 | ₩880,863 | ₩887,369 | -0.02% | 1565.9만 |
|---|
| 2025.12.19 | ₩893,969 | ₩900,113 | ₩882,916 | ₩883,707 | -1.15% | 4997.7만 |
|---|
| 2025.12.18 | ₩881,373 | ₩899,523 | ₩880,608 | ₩891,326 | +1.13% | 2026만 |
|---|
| 2025.12.17 | ₩879,468 | ₩887,007 | ₩870,869 | ₩871,272 | -0.93% | 1559.9만 |
|---|
| 2025.12.16 | ₩863,223 | ₩888,764 | ₩862,821 | ₩881,534 | +2.12% | 1430.9만 |
|---|
| 2025.12.15 | ₩866,174 | ₩875,967 | ₩856,784 | ₩868,602 | +0.28% | 1554.9만 |
|---|
| 2025.12.12 | ₩871,674 | ₩953,771 | ₩856,663 | ₩864,202 | -0.86% | 1401.7만 |
|---|
| 2025.12.11 | ₩862,941 | ₩879,025 | ₩859,601 | ₩875,578 | +1.46% | 1305.7만 |
|---|
| 2025.12.10 | ₩871,875 | ₩877,992 | ₩863,089 | ₩872,117 | +0.03% | 1691.1만 |
|---|
| 2025.12.09 | ₩890,414 | ₩891,367 | ₩876,423 | ₩881,279 | -1.03% | 1299.7만 |
|---|
| 2025.12.08 | ₩897,886 | ₩907,773 | ₩892,158 | ₩894,479 | -0.38% | 1316.1만 |
|---|
| 2025.12.05 | ₩890,723 | ₩905,063 | ₩888,563 | ₩903,359 | +1.42% | 2120.8만 |
|---|
| 2025.12.04 | ₩906,820 | ₩906,954 | ₩885,424 | ₩887,409 | -2.14% | 2987.5만 |
|---|
| 2025.12.03 | ₩864,444 | ₩870,400 | ₩855,241 | ₩857,991 | -0.75% | 1113.4만 |
|---|
| 2025.12.02 | ₩861,667 | ₩869,085 | ₩855,939 | ₩868,052 | +0.74% | 1164.1만 |
|---|
| 2025.12.01 | ₩857,924 | ₩865,665 | ₩855,523 | ₩859,695 | +0.21% | 1303만 |
|---|
| 2025.11.28 | ₩853,270 | ₩869,327 | ₩852,491 | ₩869,193 | +1.87% | 1103.3만 |
|---|
| 2025.11.26 | ₩855,429 | ₩856,328 | ₩847,300 | ₩849,956 | -0.64% | 1521만 |
|---|
| 2025.11.25 | ₩837,065 | ₩854,571 | ₩829,419 | ₩853,457 | +1.96% | 2521.3만 |
|---|
| 2025.11.24 | ₩803,153 | ₩827,272 | ₩801,691 | ₩822,376 | +2.39% | 2355.5만 |
|---|
| 2025.11.21 | ₩789,443 | ₩802,348 | ₩780,536 | ₩797,157 | +0.98% | 2105.3만 |
|---|
| 2025.11.20 | ₩809,565 | ₩813,885 | ₩782,535 | ₩790,315 | -2.38% | 2060.3만 |
|---|
| 2025.11.19 | ₩796,446 | ₩798,605 | ₩779,718 | ₩791,885 | -0.57% | 2474.5만 |
|---|
| 2025.11.18 | ₩793,602 | ₩809,780 | ₩783,112 | ₩801,771 | +1.03% | 2550.1만 |
|---|
| 2025.11.17 | ₩816,997 | ₩820,552 | ₩798,699 | ₩807,566 | -1.15% | 1650.1만 |
|---|
| 2025.11.14 | ₩807,271 | ₩823,221 | ₩798,431 | ₩817,560 | +1.27% | 2072.4만 |
|---|
| 2025.11.13 | ₩822,403 | ₩828,547 | ₩808,894 | ₩818,137 | -0.52% | 2097.4만 |
|---|
| 2025.11.12 | ₩842,605 | ₩843,759 | ₩815,293 | ₩816,956 | -3.04% | 2449.3만 |
|---|
| 2025.11.11 | ₩842,431 | ₩844,523 | ₩830,881 | ₩841,196 | -0.15% | 1330.2만 |
|---|
| 2025.11.10 | ₩846,576 | ₩851,821 | ₩829,164 | ₩847,474 | +0.11% | 1924.5만 |
|---|
| 2025.11.07 | ₩826,990 | ₩834,556 | ₩806,480 | ₩833,993 | +0.85% | 2994.7만 |
|---|
| 2025.11.06 | ₩852,961 | ₩853,162 | ₩829,016 | ₩830,277 | -2.66% | 2362.9만 |
|---|
| 2025.11.05 | ₩848,212 | ₩861,519 | ₩840,472 | ₩853,095 | +0.58% | 2022만 |
|---|
| 2025.11.04 | ₩842,484 | ₩860,862 | ₩839,761 | ₩841,518 | -0.11% | 2735.7만 |
|---|
| 2025.11.03 | ₩879,991 | ₩884,458 | ₩853,404 | ₩855,456 | -2.79% | 3300.4만 |
|---|
| 2025.10.31 | ₩904,821 | ₩905,331 | ₩866,000 | ₩869,729 | -3.88% | 5695.3만 |
|---|
| 2025.10.30 | ₩897,631 | ₩913,474 | ₩872,171 | ₩894,036 | -0.40% | 8844만 |
|---|
| 2025.10.29 | ₩1,012,459 | ₩1,018,375 | ₩996,040 | ₩1,008,328 | -0.41% | 2681.9만 |
|---|
| 2025.10.28 | ₩1,009,616 | ₩1,017,356 | ₩1,000,078 | ₩1,008,019 | -0.16% | 1219.4만 |
|---|
| 2025.10.27 | ₩1,005,725 | ₩1,013,801 | ₩1,003,418 | ₩1,007,187 | +0.15% | 1132.1만 |
|---|
| 2025.10.24 | ₩988,367 | ₩994,296 | ₩980,801 | ₩990,473 | +0.21% | 915.1만 |
|---|
| 2025.10.23 | ₩985,563 | ₩995,906 | ₩983,417 | ₩984,624 | -0.10% | 985.6만 |
|---|
| 2025.10.22 | ₩984,396 | ₩993,478 | ₩971,250 | ₩983,833 | -0.06% | 873.5만 |
|---|
| 2025.10.21 | ₩987,334 | ₩990,661 | ₩977,582 | ₩983,645 | -0.37% | 764.7만 |
|---|
| 2025.10.20 | ₩967,440 | ₩984,316 | ₩966,085 | ₩982,169 | +1.52% | 890만 |
|---|
| 2025.10.17 | ₩948,512 | ₩963,885 | ₩947,225 | ₩961,712 | +1.39% | 1223.2만 |
|---|
| 2025.10.16 | ₩962,557 | ₩973,209 | ₩944,220 | ₩955,206 | -0.76% | 901.7만 |
|---|
| 2025.10.15 | ₩961,900 | ₩971,076 | ₩951,772 | ₩962,557 | +0.07% | 1024.7만 |
|---|
| 2025.10.14 | ₩949,452 | ₩959,875 | ₩938,116 | ₩950,619 | +0.12% | 883만 |
|---|
| 2025.10.13 | ₩956,467 | ₩965,764 | ₩949,264 | ₩960,076 | +0.38% | 925.2만 |
|---|
| 2025.10.10 | ₩980,493 | ₩986,328 | ₩945,065 | ₩946,125 | -3.51% | 1698만 |
|---|
| 2025.10.09 | ₩963,537 | ₩983,967 | ₩955,703 | ₩983,967 | +2.12% | 1271.7만 |
|---|
| 2025.10.08 | ₩957,058 | ₩965,375 | ₩949,492 | ₩962,947 | +0.62% | 1079.1만 |
|---|
| 2025.10.07 | ₩962,785 | ₩963,832 | ₩946,728 | ₩956,561 | -0.65% | 1206.3만 |
|---|
| 2025.10.06 | ₩945,977 | ₩961,659 | ₩926,285 | ₩960,022 | +1.48% | 2165.5만 |
|---|
| 2025.10.03 | ₩978,762 | ₩980,600 | ₩952,671 | ₩953,181 | -2.61% | 1615.4만 |
|---|
| 2025.10.02 | ₩969,305 | ₩976,267 | ₩963,349 | ₩975,301 | +0.62% | 1141.5만 |
|---|
| 2025.10.01 | ₩967,843 | ₩968,326 | ₩952,698 | ₩962,276 | -0.58% | 2042만 |
|---|
| 2025.09.30 | ₩995,691 | ₩996,657 | ₩974,295 | ₩985,134 | -1.06% | 1622.7만 |
|---|
| 2025.09.29 | ₩1,004,370 | ₩1,007,134 | ₩991,533 | ₩997,234 | -0.71% | 924.7만 |
|---|
| 2025.09.26 | ₩1,006,088 | ₩1,008,676 | ₩989,118 | ₩997,703 | -0.83% | 969.6만 |
|---|
| 2025.09.25 | ₩1,010,716 | ₩1,015,169 | ₩998,777 | ₩1,004,625 | -0.60% | 1059.1만 |
|---|
| 2025.09.24 | ₩1,016,148 | ₩1,020,991 | ₩1,009,481 | ₩1,020,387 | +0.42% | 882.8만 |
|---|
| 2025.09.23 | ₩1,031,910 | ₩1,033,721 | ₩1,007,523 | ₩1,013,331 | -1.80% | 1087.3만 |
|---|
| 2025.09.22 | ₩1,048,813 | ₩1,054,017 | ₩1,025,498 | ₩1,026,424 | -2.13% | 1170.7만 |
|---|
| 2025.09.19 | ₩1,054,943 | ₩1,060,819 | ₩1,031,830 | ₩1,044,158 | -1.02% | 2369.7만 |
|---|
| 2025.09.18 | ₩1,047,337 | ₩1,058,109 | ₩1,037,424 | ₩1,046,666 | -0.06% | 1095.5만 |
|---|
| 2025.09.17 | ₩1,046,318 | ₩1,050,744 | ₩1,027,967 | ₩1,040,590 | -0.55% | 940.1만 |
|---|
| 2025.09.16 | ₩1,028,892 | ₩1,048,155 | ₩1,026,343 | ₩1,044,990 | +1.56% | 1178.3만 |
|---|
| 2025.09.15 | ₩1,016,108 | ₩1,038,376 | ₩1,008,757 | ₩1,025,807 | +0.95% | 1053.4만 |
|---|
| 2025.09.12 | ₩1,004,384 | ₩1,016,242 | ₩997,717 | ₩1,013,586 | +0.92% | 824.9만 |
|---|
| 2025.09.11 | ₩1,012,325 | ₩1,015,612 | ₩1,003,901 | ₩1,007,295 | -0.50% | 792.3만 |
|---|
| 2025.09.10 | ₩1,026,384 | ₩1,027,148 | ₩1,007,429 | ₩1,008,744 | -1.72% | 1247.8만 |
|---|
| 2025.09.09 | ₩1,016,135 | ₩1,027,953 | ₩1,010,689 | ₩1,027,148 | +1.08% | 1099.9만 |
|---|
| 2025.09.08 | ₩1,014,136 | ₩1,028,235 | ₩1,008,797 | ₩1,009,173 | -0.49% | 1308.8만 |
|---|
| 2025.09.05 | ₩1,009,602 | ₩1,016,752 | ₩999,421 | ₩1,009,374 | -0.02% | 966.3만 |
|---|
| 2025.09.04 | ₩1,004,169 | ₩1,021,058 | ₩1,000,480 | ₩1,004,277 | +0.01% | 1143.9만 |
|---|
| 2025.09.03 | ₩987,307 | ₩993,008 | ₩984,611 | ₩988,716 | +0.14% | 769.9만 |
|---|
| 2025.09.02 | ₩973,946 | ₩987,307 | ₩968,165 | ₩986,113 | +1.25% | 935.1만 |
|---|
| 2025.08.29 | ₩999,756 | ₩1,002,251 | ₩986,435 | ₩990,929 | -0.88% | 907.1만 |
|---|