[미국 특징주] 버라이존, 매장 274곳 매각·본사 인력 500명 추가 감원
무료
Alibaba : 알리바바 ( BABA:US )
112.32USD ▼ -0.03 (-0.03%)
2026-07-14
최근 1년 일별 시세
(2026-07-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-07-14 | 112.32 | ▼-0.03 | ▼-0.03% |
| 26-07-13 | 112.35 | ▲0.02 | ▲0.02% |
| 26-07-10 | 112.33 | ▲1.19 | ▲1.07% |
| 26-07-09 | 111.14 | ▲2.16 | ▲1.98% |
| 26-07-08 | 108.98 | ▲10.84 | ▲11.05% |
| 26-07-07 | 98.14 | ▲0.23 | ▲0.23% |
| 26-07-06 | 97.91 | ▲1.77 | ▲1.84% |
| 26-07-02 | 96.14 | ▼-1.85 | ▼-1.89% |
| 26-07-01 | 97.99 | ▲2.01 | ▲2.09% |
| 26-06-30 | 95.98 | ▲0.47 | ▲0.49% |
| 26-06-29 | 95.51 | ▲0.37 | ▲0.39% |
| 26-06-26 | 95.14 | ▲0.16 | ▲0.17% |
| 26-06-25 | 94.98 | ▼-4.73 | ▼-4.74% |
| 26-06-24 | 99.71 | ▼-2.95 | ▼-2.87% |
| 26-06-23 | 102.66 | ▼-2.24 | ▼-2.14% |
| 26-06-22 | 104.90 | ▼-2.33 | ▼-2.17% |
| 26-06-18 | 107.23 | ▼-0.21 | ▼-0.2% |
| 26-06-17 | 107.44 | ▼-3.55 | ▼-3.2% |
| 26-06-16 | 110.99 | ▼-1.50 | ▼-1.33% |
| 26-06-15 | 112.49 | ▼-0.22 | ▼-0.2% |
| 26-06-12 | 112.71 | ▲0.04 | ▲0.04% |
| 26-06-11 | 112.67 | ▼-2.98 | ▼-2.58% |
| 26-06-10 | 115.65 | ▼-4.04 | ▼-3.38% |
| 26-06-09 | 119.69 | ▼-0.42 | ▼-0.35% |
| 26-06-08 | 120.11 | ▼-0.83 | ▼-0.69% |
| 26-06-05 | 120.94 | ▼-5.20 | ▼-4.12% |
| 26-06-04 | 126.14 | ▼-1.36 | ▼-1.07% |
| 26-06-03 | 127.50 | ▼-3.10 | ▼-2.37% |
| 26-06-02 | 130.60 | ▲5.11 | ▲4.07% |
| 26-06-01 | 125.49 | ▲1.17 | ▲0.94% |
| 26-05-29 | 124.32 | ▼-1.82 | ▼-1.44% |
| 26-05-28 | 126.14 | ▼-1.61 | ▼-1.26% |
| 26-05-27 | 127.75 | ▼-1.89 | ▼-1.46% |
| 26-05-26 | 129.64 | ▼-0.38 | ▼-0.29% |
| 26-05-22 | 130.02 | ▼-1.48 | ▼-1.13% |
| 26-05-21 | 131.50 | ▼-2.93 | ▼-2.18% |
| 26-05-20 | 134.43 | ▼-1.19 | ▼-0.88% |
| 26-05-19 | 135.62 | ▲2.32 | ▲1.74% |
| 26-05-18 | 133.30 | ▲0.80 | ▲0.6% |
| 26-05-15 | 132.50 | ▼-8.60 | ▼-6.09% |
| 26-05-14 | 141.10 | ▼-4.61 | ▼-3.16% |
| 26-05-13 | 145.71 | ▲10.93 | ▲8.11% |
| 26-05-12 | 134.78 | ▼-2.52 | ▼-1.84% |
| 26-05-11 | 137.30 | ▼-2.76 | ▼-1.97% |
| 26-05-08 | 140.06 | ▼-0.94 | ▼-0.67% |
| 26-05-07 | 141.00 | ▼-0.46 | ▼-0.33% |
| 26-05-06 | 141.46 | ▲7.49 | ▲5.59% |
| 26-05-04 | 133.97 | ▲2.51 | ▲1.91% |
| 26-05-01 | 131.46 | ▼-0.61 | ▼-0.46% |
| 26-04-30 | 132.07 | ▲1.70 | ▲1.3% |
| 26-04-29 | 130.37 | ▼-0.53 | ▼-0.4% |
| 26-04-28 | 130.90 | ▼-1.70 | ▼-1.28% |
| 26-04-27 | 132.60 | ▼-3.09 | ▼-2.28% |
| 26-04-24 | 135.69 | ▲4.09 | ▲3.11% |
| 26-04-23 | 131.60 | ▼-4.70 | ▼-3.45% |
| 26-04-22 | 136.30 | ▲1.04 | ▲0.77% |
| 26-04-21 | 135.26 | ▼-4.82 | ▼-3.44% |
| 26-04-20 | 140.08 | ▼-0.83 | ▼-0.59% |
| 26-04-17 | 140.91 | ▲2.27 | ▲1.64% |
| 26-04-16 | 138.64 | ▲5.35 | ▲4.01% |
| 26-04-15 | 133.29 | ▲1.81 | ▲1.38% |
| 26-04-14 | 131.48 | ▲3.45 | ▲2.69% |
| 26-04-13 | 128.03 | ▲0.68 | ▲0.53% |
| 26-04-10 | 127.35 | ▼-0.34 | ▼-0.27% |
| 26-04-09 | 127.69 | ▲2.40 | ▲1.92% |
| 26-04-08 | 125.29 | ▲5.66 | ▲4.73% |
| 26-04-07 | 119.63 | ▼-2.73 | ▼-2.23% |
| 26-04-06 | 122.36 | ▲0.27 | ▲0.22% |
| 26-04-02 | 122.09 | ▼-1.75 | ▼-1.41% |
| 26-04-01 | 123.84 | ▼-1.67 | ▼-1.33% |
| 26-03-31 | 125.51 | ▲3.49 | ▲2.86% |
| 26-03-30 | 122.02 | ▼-0.68 | ▼-0.55% |
| 26-03-27 | 122.70 | ▼-2.63 | ▼-2.1% |
| 26-03-26 | 125.33 | ▼-4.58 | ▼-3.53% |
| 26-03-25 | 129.91 | ▲4.34 | ▲3.46% |
| 26-03-24 | 125.57 | ▼-0.57 | ▼-0.45% |
| 26-03-23 | 126.14 | ▲3.58 | ▲2.92% |
| 26-03-20 | 122.56 | ▼-2.36 | ▼-1.89% |
| 26-03-19 | 124.92 | ▼-9.62 | ▼-7.15% |
| 26-03-18 | 134.54 | ▼-1.93 | ▼-1.41% |
| 26-03-17 | 136.47 | ▼-0.19 | ▼-0.14% |
| 26-03-16 | 136.66 | ▲1.35 | ▲1% |
| 26-03-13 | 135.31 | ▲1.20 | ▲0.89% |
| 26-03-12 | 134.11 | ▼-2.21 | ▼-1.62% |
| 26-03-11 | 136.32 | ▼-0.54 | ▼-0.39% |
| 26-03-10 | 136.86 | ▲4.15 | ▲3.13% |
| 26-03-09 | 132.71 | ▲1.75 | ▲1.34% |
| 26-03-06 | 130.96 | ▲1.01 | ▲0.78% |
| 26-03-05 | 129.95 | ▼-3.21 | ▼-2.41% |
| 26-03-04 | 133.16 | ▼-2.32 | ▼-1.71% |
| 26-03-03 | 135.48 | ▼-7.02 | ▼-4.93% |
| 26-03-02 | 142.50 | ▼-1.63 | ▼-1.13% |
| 26-02-27 | 144.13 | ▼-8.98 | ▼-5.87% |
| 26-02-24 | 153.11 | ▲0.33 | ▲0.22% |
| 26-02-23 | 152.78 | ▼-1.67 | ▼-1.08% |
| 26-02-20 | 154.45 | ▲0.18 | ▲0.12% |
| 26-02-19 | 154.27 | ▼-1.50 | ▼-0.96% |
| 26-02-18 | 155.77 | ▲0.35 | ▲0.23% |
| 26-02-17 | 155.42 | ▼-0.25 | ▼-0.16% |
| 26-02-13 | 155.67 | ▼-3.08 | ▼-1.94% |
| 26-02-12 | 158.75 | ▼-5.45 | ▼-3.32% |
| 26-02-11 | 164.20 | ▼-2.28 | ▼-1.37% |
| 26-02-10 | 166.48 | ▲3.51 | ▲2.15% |
| 26-02-09 | 162.97 | ▲0.42 | ▲0.26% |
| 26-02-06 | 162.55 | ▲4.99 | ▲3.17% |
| 26-02-05 | 157.56 | ▼-1.44 | ▼-0.91% |
| 26-02-04 | 159.00 | ▼-4.55 | ▼-2.78% |
| 26-02-03 | 163.55 | ▼-4.93 | ▼-2.93% |
| 26-02-02 | 168.48 | ▼-1.53 | ▼-0.9% |
| 26-01-30 | 170.01 | ▼-4.41 | ▼-2.53% |
| 26-01-29 | 174.42 | ▼-1.23 | ▼-0.7% |
| 26-01-28 | 175.65 | ▲2.86 | ▲1.66% |
| 26-01-27 | 172.79 | ▲1.42 | ▲0.83% |
| 26-01-26 | 171.37 | ▼-2.02 | ▼-1.17% |
| 26-01-23 | 173.39 | ▼-3.94 | ▼-2.22% |
| 26-01-22 | 177.33 | ▲8.61 | ▲5.1% |
| 26-01-21 | 168.72 | ▲6.58 | ▲4.06% |
| 26-01-20 | 162.14 | ▼-3.47 | ▼-2.1% |
| 26-01-16 | 165.61 | ▼-5.30 | ▼-3.1% |
| 26-01-15 | 170.91 | ▲0.91 | ▲0.54% |
| 26-01-14 | 170.00 | ▲3.05 | ▲1.83% |
| 26-01-13 | 166.95 | ▲0.61 | ▲0.37% |
| 26-01-12 | 166.34 | ▲15.44 | ▲10.23% |
| 26-01-09 | 150.90 | ▼-3.69 | ▼-2.39% |
| 26-01-08 | 154.59 | ▲7.86 | ▲5.36% |
| 26-01-07 | 146.73 | ▼-4.19 | ▼-2.78% |
| 26-01-06 | 150.92 | ▼-5.28 | ▼-3.38% |
| 26-01-05 | 156.20 | ▲0.65 | ▲0.42% |
| 26-01-02 | 155.55 | ▲8.93 | ▲6.09% |
| 25-12-31 | 146.62 | ▼-0.86 | ▼-0.58% |
| 25-12-30 | 147.48 | ▼-1.05 | ▼-0.71% |
| 25-12-29 | 148.53 | ▼-3.76 | ▼-2.47% |
| 25-12-26 | 152.29 | ▲2.15 | ▲1.43% |
| 25-12-24 | 150.14 | ▼-1.05 | ▼-0.69% |
| 25-12-23 | 151.19 | ▲0.18 | ▲0.12% |
| 25-12-22 | 151.01 | ▲1.36 | ▲0.91% |
| 25-12-19 | 149.65 | ▲2.30 | ▲1.56% |
| 25-12-18 | 147.35 | ▲0.44 | ▲0.3% |
| 25-12-17 | 146.91 | ▼-2.60 | ▼-1.74% |
| 25-12-16 | 149.51 | ▼-0.61 | ▼-0.41% |
| 25-12-15 | 150.12 | ▼-5.47 | ▼-3.52% |
| 25-12-12 | 155.59 | ▼-1.21 | ▼-0.77% |
| 25-12-11 | 156.80 | ▼-2.23 | ▼-1.4% |
| 25-12-10 | 159.03 | ▲3.06 | ▲1.96% |
| 25-12-09 | 155.97 | ▼-2.17 | ▼-1.37% |
| 25-12-08 | 158.14 | ▼-0.18 | ▼-0.11% |
| 25-12-05 | 158.32 | ▲0.82 | ▲0.52% |
| 25-12-04 | 157.50 | ▼-0.69 | ▼-0.44% |
| 25-12-03 | 158.19 | ▼-2.84 | ▼-1.76% |
| 25-12-02 | 161.03 | ▼-3.23 | ▼-1.97% |
| 25-12-01 | 164.26 | ▲6.89 | ▲4.38% |
| 25-11-28 | 157.37 | ▼-0.32 | ▼-0.2% |
| 25-11-26 | 157.69 | ▲0.54 | ▲0.34% |
| 25-11-25 | 157.15 | ▼-3.95 | ▼-2.45% |
| 25-11-24 | 161.10 | ▲8.08 | ▲5.28% |
| 25-11-21 | 153.02 | ▼-0.28 | ▼-0.18% |
| 25-11-20 | 153.30 | ▼-5.72 | ▼-3.6% |
| 25-11-19 | 159.02 | ▼-1.00 | ▼-0.62% |
| 25-11-18 | 160.02 | ▲2.03 | ▲1.28% |
| 25-11-17 | 157.99 | ▲4.36 | ▲2.84% |
| 25-11-14 | 153.63 | ▼-6.37 | ▼-3.98% |
| 25-11-13 | 160.00 | ▲2.02 | ▲1.28% |
| 25-11-12 | 157.98 | ▼-2.61 | ▼-1.63% |
| 25-11-11 | 160.59 | ▼-5.37 | ▼-3.24% |
| 25-11-10 | 165.96 | ▼-0.06 | ▼-0.04% |
| 25-11-07 | 166.02 | ▼-1.79 | ▼-1.07% |
| 25-11-06 | 167.81 | ▲2.87 | ▲1.74% |
| 25-11-05 | 164.94 | ▲0.69 | ▲0.42% |
| 25-11-04 | 164.25 | ▼-3.36 | ▼-2% |
| 25-11-03 | 167.61 | ▼-2.54 | ▼-1.49% |
| 25-10-31 | 170.15 | ▼-3.66 | ▼-2.11% |
| 25-10-30 | 173.81 | ▼-5.98 | ▼-3.33% |
| 25-10-29 | 179.79 | ▲2.97 | ▲1.68% |
| 25-10-28 | 176.82 | ▼-2.52 | ▼-1.41% |
| 25-10-27 | 179.34 | ▲4.85 | ▲2.78% |
| 25-10-24 | 174.49 | ▲2.58 | ▲1.5% |
| 25-10-23 | 171.91 | ▲6.04 | ▲3.64% |
| 25-10-22 | 165.87 | ▼-0.90 | ▼-0.54% |
| 25-10-21 | 166.77 | ▼-6.90 | ▼-3.97% |
| 25-10-20 | 173.67 | ▲11.08 | ▲6.81% |
| 25-10-14 | 162.59 | ▼-4.18 | ▼-2.51% |
| 25-10-13 | 166.77 | ▲8.05 | ▲5.07% |
| 25-10-10 | 158.72 | ▼-14.81 | ▼-8.53% |
| 25-10-09 | 173.53 | ▼-7.76 | ▼-4.28% |
| 25-10-08 | 181.29 | ▲0.10 | ▲0.06% |
| 25-10-07 | 181.19 | ▼-6.05 | ▼-3.23% |
| 25-10-06 | 187.24 | ▼-0.75 | ▼-0.4% |
| 25-10-03 | 187.99 | ▼-1.39 | ▼-0.73% |
| 25-10-02 | 189.38 | ▲6.70 | ▲3.67% |
| 25-10-01 | 182.68 | ▲4.01 | ▲2.24% |
| 25-09-30 | 178.67 | ▼-1.21 | ▼-0.67% |
| 25-09-29 | 179.88 | ▲7.99 | ▲4.65% |
| 25-09-26 | 171.89 | ▼-3.54 | ▼-2.02% |
| 25-09-25 | 175.43 | ▼-1.24 | ▼-0.7% |
| 25-09-24 | 176.67 | ▲13.56 | ▲8.31% |
| 25-09-23 | 163.11 | ▼-1.13 | ▼-0.69% |
| 25-09-22 | 164.24 | ▲1.41 | ▲0.87% |
| 25-09-19 | 162.83 | ▲0.56 | ▲0.35% |
| 25-09-18 | 162.27 | ▼-3.58 | ▼-2.16% |
| 25-09-17 | 165.85 | ▲3.64 | ▲2.24% |
| 25-09-16 | 162.21 | ▲4.26 | ▲2.7% |
| 25-09-15 | 157.95 | ▲2.93 | ▲1.89% |
| 25-09-12 | 155.02 | ▼-0.53 | ▼-0.34% |
| 25-09-11 | 155.55 | ▲11.71 | ▲8.14% |
| 25-09-10 | 143.84 | ▼-3.23 | ▼-2.2% |
| 25-09-09 | 147.07 | ▲5.96 | ▲4.22% |
| 25-09-08 | 141.11 | ▲5.62 | ▲4.15% |
| 25-09-05 | 135.49 | ▲4.45 | ▲3.4% |
| 25-09-04 | 131.04 | ▼-5.38 | ▼-3.94% |
| 25-09-03 | 136.42 | ▼-2.21 | ▼-1.59% |
| 25-09-02 | 138.63 | ▲3.53 | ▲2.61% |
| 25-08-29 | 135.10 | ▲15.43 | ▲12.89% |
| 25-08-28 | 119.67 | ▼-2.63 | ▼-2.15% |
| 25-08-27 | 122.30 | ▼-1.86 | ▼-1.5% |
| 25-08-26 | 124.16 | ▼-0.21 | ▼-0.17% |
| 25-08-25 | 124.37 | ▲1.51 | ▲1.23% |
| 25-08-22 | 122.86 | ▲4.73 | ▲4% |
| 25-08-21 | 118.13 | ▼-1.39 | ▼-1.16% |
| 25-08-20 | 119.52 | ▼-0.55 | ▼-0.46% |
| 25-08-19 | 120.07 | ▼-1.39 | ▼-1.14% |
| 25-08-18 | 121.46 | ▲0.32 | ▲0.26% |
| 25-08-15 | 121.14 | ▼-1.18 | ▼-0.96% |
| 25-08-14 | 122.32 | ▼-4.65 | ▼-3.66% |
| 25-08-13 | 126.97 | ▲4.41 | ▲3.6% |
| 25-08-12 | 122.56 | ▲2.20 | ▲1.83% |
| 25-08-08 | 120.36 | ▼-0.60 | ▼-0.5% |
| 25-08-07 | 120.96 | ▲0.10 | ▲0.08% |
| 25-08-06 | 120.86 | ▲3.82 | ▲3.26% |
| 25-08-05 | 117.04 | ▼-0.46 | ▼-0.39% |
| 25-08-04 | 117.50 | ▲0.43 | ▲0.37% |
| 25-08-01 | 117.07 | ▼-3.56 | ▼-2.95% |
| 25-07-31 | 120.63 | ▲3.25 | ▲2.77% |
| 25-07-30 | 117.38 | ▼-1.98 | ▼-1.66% |
| 25-07-29 | 119.36 | ▼-2.79 | ▼-2.28% |
| 25-07-28 | 122.15 | ▲2.12 | ▲1.77% |
| 25-07-25 | 120.03 | ▼-1.12 | ▼-0.92% |
| 25-07-24 | 121.15 | ▼-1.43 | ▼-1.17% |
| 25-07-23 | 122.58 | ▲1.87 | ▲1.55% |
| 25-07-22 | 120.71 | ▲0.44 | ▲0.37% |
| 25-07-21 | 120.27 | ▲0.04 | ▲0.03% |