시장 데이터를 불러오는 중
전체 종목
아마존 과거 주가
Amazon.com, Inc. - Common Stock · AMZN · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amazon.com, Inc. - Common Stock · AMZN · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩343,715 | ₩352,157 | ₩343,045 | ₩351,661 | +2.31% | 3471.1만 |
| 2026.10.08 | ₩348,057 | ₩348,218 | ₩340,070 | ₩340,445 | -2.19% | 3865만 |
| 2026.10.07 | ₩340,673 | ₩348,593 | ₩339,253 | ₩348,298 | +2.24% | 3622.6만 |
| 2026.10.06 | ₩339,561 | ₩343,956 | ₩336,452 | ₩343,434 | +1.14% | 3412.1만 |
| 2026.10.05 | ₩335,260 | ₩341,075 | ₩335,246 | ₩336,881 | +0.48% | 3927.4만 |
| 2026.10.02 | ₩337,028 | ₩339,775 | ₩335,032 | ₩337,042 | +0.00% | 3343.3만 |
| 2026.10.01 | ₩337,162 | ₩337,457 | ₩329,806 | ₩332,633 | -1.34% | 3324.4만 |
| 2026.09.30 | ₩330,704 | ₩338,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩329,752 |
| ₩333,866 |
| +0.96% |
| 4191.3만 |
| 2026.09.29 | ₩330,596 | ₩333,451 | ₩328,493 | ₩330,543 | -0.02% | 3373만 |
|---|
| 2026.09.28 | ₩330,489 | ₩332,017 | ₩327,943 | ₩329,846 | -0.19% | 3259.7만 |
|---|
| 2026.09.25 | ₩333,075 | ₩336,184 | ₩331,226 | ₩334,563 | +0.45% | 3426.4만 |
|---|
| 2026.09.24 | ₩329,672 | ₩335,581 | ₩329,109 | ₩334,174 | +1.37% | 3304만 |
|---|
| 2026.09.23 | ₩339,025 | ₩340,352 | ₩332,003 | ₩334,027 | -1.47% | 4420.9만 |
|---|
| 2026.09.22 | ₩341,853 | ₩347,065 | ₩340,070 | ₩341,678 | -0.05% | 4198.3만 |
|---|
| 2026.09.21 | ₩343,581 | ₩347,722 | ₩339,829 | ₩346,328 | +0.80% | 4297.9만 |
|---|
| 2026.09.18 | ₩338,918 | ₩342,281 | ₩337,524 | ₩339,976 | +0.31% | 5227.5만 |
|---|
| 2026.09.17 | ₩336,439 | ₩338,663 | ₩333,987 | ₩336,600 | +0.05% | 3043.9만 |
|---|
| 2026.09.16 | ₩332,459 | ₩334,013 | ₩327,367 | ₩329,591 | -0.86% | 3348.9만 |
|---|
| 2026.09.15 | ₩338,007 | ₩339,387 | ₩331,280 | ₩332,888 | -1.51% | 3627.5만 |
|---|
| 2026.09.14 | ₩339,226 | ₩342,978 | ₩335,997 | ₩339,749 | +0.15% | 3435.3만 |
|---|
| 2026.09.11 | ₩340,486 | ₩345,176 | ₩339,213 | ₩344,090 | +1.06% | 2672.4만 |
|---|
| 2026.09.10 | ₩335,152 | ₩339,226 | ₩334,442 | ₩337,538 | +0.71% | 2548.5만 |
|---|
| 2026.09.09 | ₩339,186 | ₩341,290 | ₩335,876 | ₩338,221 | -0.28% | 3305.6만 |
|---|
| 2026.09.08 | ₩343,956 | ₩345,712 | ₩341,370 | ₩344,345 | +0.11% | 2939.8만 |
|---|
| 2026.09.04 | ₩347,159 | ₩349,906 | ₩342,094 | ₩346,409 | -0.22% | 3075만 |
|---|
| 2026.09.03 | ₩343,313 | ₩347,735 | ₩343,045 | ₩346,931 | +1.05% | 2689.2만 |
|---|
| 2026.09.02 | ₩340,713 | ₩343,367 | ₩339,561 | ₩341,678 | +0.28% | 2401.3만 |
|---|
| 2026.09.01 | ₩341,477 | ₩342,804 | ₩337,591 | ₩341,598 | +0.04% | 3170만 |
|---|
| 2026.08.31 | ₩353,537 | ₩354,248 | ₩344,546 | ₩348,097 | -1.54% | 4608.9만 |
|---|
| 2026.08.28 | ₩346,154 | ₩358,536 | ₩345,430 | ₩357,022 | +3.14% | 4954.7만 |
|---|
| 2026.08.27 | ₩347,373 | ₩347,950 | ₩341,732 | ₩343,394 | -1.15% | 3592.8만 |
|---|
| 2026.08.26 | ₩350,120 | ₩351,152 | ₩346,047 | ₩348,780 | -0.38% | 2152.8만 |
|---|
| 2026.08.25 | ₩351,769 | ₩353,618 | ₩348,177 | ₩349,826 | -0.55% | 2555만 |
|---|
| 2026.08.24 | ₩347,869 | ₩352,854 | ₩347,132 | ₩351,179 | +0.95% | 2807.1만 |
|---|
| 2026.08.21 | ₩349,397 | ₩349,866 | ₩344,439 | ₩346,569 | -0.81% | 3572.3만 |
|---|
| 2026.08.20 | ₩352,640 | ₩353,551 | ₩347,762 | ₩348,553 | -1.16% | 2837.4만 |
|---|
| 2026.08.19 | ₩349,544 | ₩356,981 | ₩346,502 | ₩356,231 | +1.91% | 3576.2만 |
|---|
| 2026.08.18 | ₩349,249 | ₩351,326 | ₩345,363 | ₩347,668 | -0.45% | 3317.1만 |
|---|
| 2026.08.17 | ₩355,695 | ₩356,110 | ₩346,181 | ₩350,161 | -1.56% | 4389.7만 |
|---|
| 2026.08.14 | ₩354,945 | ₩356,191 | ₩351,648 | ₩351,956 | -0.84% | 2725.2만 |
|---|
| 2026.08.13 | ₩358,107 | ₩361,243 | ₩354,717 | ₩355,280 | -0.79% | 3217만 |
|---|
| 2026.08.12 | ₩366,067 | ₩366,442 | ₩357,919 | ₩358,161 | -2.16% | 2994.1만 |
|---|
| 2026.08.11 | ₩373,450 | ₩373,651 | ₩363,628 | ₩364,847 | -2.30% | 3189.6만 |
|---|
| 2026.08.10 | ₩367,179 | ₩375,393 | ₩366,629 | ₩372,646 | +1.49% | 3573.2만 |
|---|
| 2026.08.07 | ₩365,651 | ₩372,941 | ₩365,490 | ₩367,809 | +0.59% | 3386.1만 |
|---|
| 2026.08.06 | ₩365,517 | ₩369,149 | ₩363,226 | ₩364,834 | -0.19% | 3067.3만 |
|---|
| 2026.08.05 | ₩377,336 | ₩378,944 | ₩362,784 | ₩365,356 | -3.17% | 4512만 |
|---|
| 2026.08.04 | ₩369,926 | ₩376,639 | ₩369,604 | ₩371,748 | +0.49% | 6974.8만 |
|---|
| 2026.08.03 | ₩372,914 | ₩384,854 | ₩372,526 | ₩380,592 | +2.06% | 9083만 |
|---|
| 2026.07.31 | ₩355,105 | ₩366,134 | ₩351,099 | ₩363,923 | +2.48% | 1.3억 |
|---|
| 2026.07.30 | ₩312,694 | ₩321,364 | ₩309,625 | ₩315,575 | +0.92% | 1억 |
|---|
| 2026.07.29 | ₩307,293 | ₩311,983 | ₩303,059 | ₩303,716 | -1.16% | 4495.8만 |
|---|
| 2026.07.28 | ₩312,024 | ₩312,372 | ₩305,659 | ₩309,357 | -0.85% | 4452.2만 |
|---|
| 2026.07.27 | ₩315,803 | ₩316,097 | ₩309,531 | ₩310,067 | -1.82% | 3500만 |
|---|
| 2026.07.24 | ₩314,074 | ₩314,838 | ₩310,000 | ₩311,032 | -0.97% | 3501.7만 |
|---|
| 2026.07.23 | ₩316,593 | ₩319,394 | ₩310,952 | ₩313,109 | -1.10% | 4746.5만 |
|---|
| 2026.07.22 | ₩332,687 | ₩332,928 | ₩324,888 | ₩328,104 | -1.38% | 3411.3만 |
|---|
| 2026.07.21 | ₩333,812 | ₩334,121 | ₩330,208 | ₩331,722 | -0.63% | 2773.2만 |
|---|
| 2026.07.20 | ₩333,343 | ₩338,878 | ₩332,325 | ₩334,992 | +0.49% | 3240.7만 |
|---|
| 2026.07.17 | ₩327,581 | ₩335,327 | ₩326,415 | ₩331,293 | +1.13% | 4357.2만 |
|---|
| 2026.07.16 | ₩341,866 | ₩345,832 | ₩332,325 | ₩334,858 | -2.05% | 4534.4만 |
|---|
| 2026.07.15 | ₩334,670 | ₩343,688 | ₩334,670 | ₩341,652 | +2.09% | 4524.1만 |
|---|
| 2026.07.14 | ₩329,042 | ₩333,075 | ₩326,697 | ₩331,642 | +0.79% | 3010.8만 |
|---|
| 2026.07.13 | ₩327,876 | ₩334,536 | ₩327,206 | ₩331,400 | +1.07% | 3463.6만 |
|---|
| 2026.07.10 | ₩334,402 | ₩336,385 | ₩327,514 | ₩328,761 | -1.69% | 3165.4만 |
|---|
| 2026.07.09 | ₩321,364 | ₩331,655 | ₩319,260 | ₩331,039 | +3.01% | 3809.2만 |
|---|
| 2026.07.08 | ₩327,327 | ₩328,037 | ₩322,302 | ₩326,456 | -0.27% | 2965.3만 |
|---|
| 2026.07.07 | ₩330,958 | ₩333,571 | ₩325,223 | ₩329,618 | -0.40% | 4058만 |
|---|
| 2026.07.06 | ₩326,697 | ₩329,699 | ₩322,784 | ₩327,179 | +0.15% | 4004.4만 |
|---|
| 2026.07.02 | ₩323,762 | ₩330,610 | ₩323,052 | ₩325,183 | +0.44% | 4824.6만 |
|---|
| 2026.07.01 | ₩321,270 | ₩328,171 | ₩314,771 | ₩323,883 | +0.81% | 5383만 |
|---|
| 2026.06.30 | ₩318,054 | ₩323,668 | ₩317,813 | ₩319,380 | +0.42% | 6622.8만 |
|---|
| 2026.06.29 | ₩313,859 | ₩334,616 | ₩313,297 | ₩321,792 | +2.53% | 7761.9만 |
|---|
| 2026.06.26 | ₩304,466 | ₩313,431 | ₩303,019 | ₩311,809 | +2.41% | 2.5억 |
|---|
| 2026.06.25 | ₩310,911 | ₩311,313 | ₩302,242 | ₩304,198 | -2.16% | 7767.4만 |
|---|
| 2026.06.24 | ₩313,364 | ₩324,848 | ₩312,158 | ₩313,926 | +0.18% | 7028.3만 |
|---|
| 2026.06.23 | ₩311,622 | ₩317,411 | ₩310,885 | ₩313,712 | +0.67% | 6049.3만 |
|---|
| 2026.06.22 | ₩321,712 | ₩324,285 | ₩311,206 | ₩311,943 | -3.04% | 6838.9만 |
|---|
| 2026.06.18 | ₩321,766 | ₩329,283 | ₩316,272 | ₩327,487 | +1.78% | 7562.4만 |
|---|
| 2026.06.17 | ₩328,171 | ₩329,524 | ₩316,245 | ₩318,255 | -3.02% | 4478.1만 |
|---|
| 2026.06.16 | ₩332,325 | ₩334,348 | ₩328,908 | ₩329,645 | -0.81% | 3518.7만 |
|---|
| 2026.06.15 | ₩328,332 | ₩332,070 | ₩327,943 | ₩329,672 | +0.41% | 4171.2만 |
|---|
| 2026.06.12 | ₩325,906 | ₩326,107 | ₩313,015 | ₩319,662 | -1.92% | 5118.7만 |
|---|
| 2026.06.11 | ₩318,831 | ₩324,472 | ₩315,146 | ₩323,628 | +1.50% | 4133.5만 |
|---|
| 2026.06.10 | ₩326,442 | ₩327,059 | ₩318,188 | ₩318,925 | -2.30% | 3859만 |
|---|
| 2026.06.09 | ₩331,963 | ₩335,581 | ₩322,141 | ₩327,219 | -1.43% | 4442.5만 |
|---|
| 2026.06.08 | ₩330,556 | ₩334,228 | ₩326,107 | ₩328,600 | -0.59% | 3390만 |
|---|
| 2026.06.05 | ₩340,713 | ₩343,554 | ₩329,350 | ₩329,685 | -3.24% | 5560.8만 |
|---|
| 2026.06.04 | ₩339,186 | ₩342,817 | ₩337,350 | ₩340,084 | +0.26% | 3561만 |
|---|
| 2026.06.03 | ₩341,303 | ₩344,506 | ₩331,936 | ₩335,032 | -1.84% | 5139.4만 |
|---|
| 2026.06.02 | ₩344,600 | ₩350,013 | ₩340,861 | ₩343,742 | -0.25% | 4181.1만 |
|---|
| 2026.06.01 | ₩356,834 | ₩357,290 | ₩349,343 | ₩350,094 | -1.89% | 5360.4만 |
|---|
| 2026.05.29 | ₩363,534 | ₩368,170 | ₩361,323 | ₩362,663 | -0.24% | 5475만 |
|---|
| 2026.05.28 | ₩364,847 | ₩367,835 | ₩358,375 | ₩367,165 | +0.64% | 4063만 |
|---|
| 2026.05.27 | ₩356,646 | ₩365,035 | ₩356,043 | ₩364,284 | +2.14% | 4006.2만 |
|---|
| 2026.05.26 | ₩359,045 | ₩360,867 | ₩351,179 | ₩355,494 | -0.99% | 3802.8만 |
|---|
| 2026.05.22 | ₩360,010 | ₩361,524 | ₩356,767 | ₩356,874 | -0.87% | 2753.6만 |
|---|
| 2026.05.21 | ₩353,095 | ₩361,122 | ₩350,241 | ₩359,742 | +1.88% | 3659.2만 |
|---|
| 2026.05.20 | ₩348,472 | ₩355,882 | ₩347,775 | ₩355,119 | +1.91% | 3493.3만 |
|---|
| 2026.05.19 | ₩351,139 | ₩351,420 | ₩341,960 | ₩347,521 | -1.03% | 4034.1만 |
|---|
| 2026.05.18 | ₩353,591 | ₩360,264 | ₩351,795 | ₩354,918 | +0.38% | 3369.1만 |
|---|
| 2026.05.15 | ₩351,755 | ₩354,248 | ₩349,598 | ₩353,953 | +0.62% | 4077만 |
|---|
| 2026.05.14 | ₩360,666 | ₩362,851 | ₩357,290 | ₩358,080 | -0.72% | 3133.8만 |
|---|
| 2026.05.13 | ₩354,341 | ₩362,770 | ₩352,693 | ₩361,980 | +2.16% | 3967.1만 |
|---|
| 2026.05.12 | ₩357,397 | ₩358,656 | ₩351,929 | ₩356,204 | -0.33% | 3677.6만 |
|---|
| 2026.05.11 | ₩361,591 | ₩366,670 | ₩359,769 | ₩360,452 | -0.32% | 3817.7만 |
|---|
| 2026.05.08 | ₩363,990 | ₩367,165 | ₩361,738 | ₩365,397 | +0.39% | 3473.3만 |
|---|
| 2026.05.07 | ₩368,532 | ₩370,690 | ₩362,462 | ₩363,373 | -1.40% | 3589.3만 |
|---|
| 2026.05.06 | ₩365,678 | ₩372,258 | ₩364,767 | ₩368,492 | +0.77% | 4455.2만 |
|---|
| 2026.05.05 | ₩369,953 | ₩373,276 | ₩364,995 | ₩366,562 | -0.92% | 4190.9만 |
|---|
| 2026.05.04 | ₩360,197 | ₩369,980 | ₩360,197 | ₩364,552 | +1.21% | 4908.4만 |
|---|
| 2026.05.01 | ₩355,882 | ₩366,254 | ₩352,077 | ₩359,474 | +1.01% | 5082.5만 |
|---|
| 2026.04.30 | ₩366,053 | ₩367,005 | ₩343,260 | ₩355,186 | -2.97% | 1억 |
|---|
| 2026.04.29 | ₩345,712 | ₩356,325 | ₩345,323 | ₩352,479 | +1.96% | 7236.8만 |
|---|
| 2026.04.28 | ₩346,248 | ₩349,785 | ₩343,889 | ₩348,003 | +0.51% | 4220.4만 |
|---|
| 2026.04.27 | ₩353,042 | ₩353,966 | ₩348,861 | ₩349,906 | -0.89% | 4490.7만 |
|---|
| 2026.04.24 | ₩348,378 | ₩354,435 | ₩345,310 | ₩353,752 | +1.54% | 5377.7만 |
|---|
| 2026.04.23 | ₩342,228 | ₩346,784 | ₩339,119 | ₩341,812 | -0.12% | 3909.1만 |
|---|
| 2026.04.22 | ₩338,275 | ₩342,965 | ₩335,447 | ₩342,188 | +1.16% | 3606.5만 |
|---|
| 2026.04.21 | ₩341,826 | ₩341,826 | ₩333,799 | ₩334,884 | -2.03% | 4292.2만 |
|---|
| 2026.04.20 | ₩333,920 | ₩335,246 | ₩328,801 | ₩332,700 | -0.37% | 3946.3만 |
|---|
| 2026.04.17 | ₩341,692 | ₩343,286 | ₩335,152 | ₩335,755 | -1.74% | 5202.9만 |
|---|
| 2026.04.16 | ₩333,008 | ₩335,005 | ₩327,233 | ₩334,603 | +0.48% | 4189.6만 |
|---|
| 2026.04.15 | ₩334,000 | ₩335,595 | ₩331,253 | ₩332,995 | -0.30% | 4304.5만 |
|---|
| 2026.04.14 | ₩323,990 | ₩337,926 | ₩323,990 | ₩333,692 | +2.99% | 7268.5만 |
|---|
| 2026.04.13 | ₩318,188 | ₩321,605 | ₩315,910 | ₩321,457 | +1.03% | 4216.6만 |
|---|
| 2026.04.10 | ₩315,307 | ₩322,181 | ₩315,186 | ₩319,434 | +1.31% | 5691.3만 |
|---|
| 2026.04.09 | ₩301,813 | ₩313,297 | ₩299,186 | ₩313,096 | +3.74% | 6596.4만 |
|---|
| 2026.04.08 | ₩299,883 | ₩302,979 | ₩294,295 | ₩296,479 | -1.13% | 5109.3만 |
|---|
| 2026.04.07 | ₩283,066 | ₩286,724 | ₩280,171 | ₩286,456 | +1.20% | 2815.5만 |
|---|
| 2026.04.06 | ₩281,136 | ₩285,357 | ₩280,855 | ₩285,143 | +1.43% | 2538.6만 |
|---|
| 2026.04.02 | ₩276,768 | ₩284,366 | ₩274,570 | ₩281,096 | +1.56% | 3145.3만 |
|---|
| 2026.04.01 | ₩281,994 | ₩286,201 | ₩278,979 | ₩282,168 | +0.06% | 4595.5만 |
|---|
| 2026.03.31 | ₩274,503 | ₩281,779 | ₩273,552 | ₩279,086 | +1.67% | 5847만 |
|---|
| 2026.03.30 | ₩269,987 | ₩273,096 | ₩267,977 | ₩269,277 | -0.26% | 4637.4만 |
|---|
| 2026.03.27 | ₩276,661 | ₩276,848 | ₩266,852 | ₩267,120 | -3.45% | 5601만 |
|---|
| 2026.03.26 | ₩282,222 | ₩285,277 | ₩277,545 | ₩278,108 | -1.46% | 4674.6만 |
|---|
| 2026.03.25 | ₩283,495 | ₩285,518 | ₩281,270 | ₩283,696 | +0.07% | 3638.9만 |
|---|
| 2026.03.24 | ₩278,657 | ₩280,533 | ₩276,902 | ₩277,706 | -0.34% | 3535.1만 |
|---|
| 2026.03.23 | ₩281,123 | ₩285,156 | ₩280,748 | ₩281,592 | +0.17% | 4427.7만 |
|---|
| 2026.03.20 | ₩277,920 | ₩278,108 | ₩273,793 | ₩275,200 | -0.98% | 6369.5만 |
|---|
| 2026.03.19 | ₩277,465 | ₩280,225 | ₩276,111 | ₩279,743 | +0.82% | 3644.1만 |
|---|
| 2026.03.18 | ₩286,670 | ₩288,292 | ₩279,836 | ₩281,230 | -1.90% | 3784.7만 |
|---|
| 2026.03.17 | ₩285,183 | ₩289,042 | ₩284,660 | ₩288,372 | +1.12% | 4497만 |
|---|
| 2026.03.16 | ₩279,193 | ₩285,049 | ₩277,987 | ₩283,736 | +1.63% | 4220.9만 |
|---|
| 2026.03.13 | ₩280,882 | ₩282,155 | ₩276,339 | ₩278,282 | -0.93% | 3566.2만 |
|---|
| 2026.03.12 | ₩281,927 | ₩283,696 | ₩278,925 | ₩280,774 | -0.41% | 4435만 |
|---|
| 2026.03.11 | ₩289,056 | ₩290,784 | ₩283,213 | ₩284,955 | -1.42% | 3419.9만 |
|---|
| 2026.03.10 | ₩287,019 | ₩288,975 | ₩284,660 | ₩287,206 | +0.07% | 3567.9만 |
|---|
| 2026.03.09 | ₩282,007 | ₩286,523 | ₩277,532 | ₩286,081 | +1.44% | 5464.3만 |
|---|
| 2026.03.06 | ₩288,091 | ₩291,213 | ₩284,794 | ₩285,706 | -0.83% | 5115.3만 |
|---|
| 2026.03.05 | ₩289,418 | ₩295,434 | ₩288,895 | ₩293,384 | +1.37% | 6094.3만 |
|---|
| 2026.03.04 | ₩282,034 | ₩291,508 | ₩281,605 | ₩290,543 | +3.02% | 5473.1만 |
|---|
| 2026.03.03 | ₩272,158 | ₩280,305 | ₩271,327 | ₩279,702 | +2.77% | 4318.5만 |
|---|
| 2026.03.02 | ₩274,101 | ₩281,042 | ₩272,640 | ₩279,247 | +1.88% | 4600.1만 |
|---|
| 2026.02.27 | ₩277,156 | ₩281,846 | ₩274,972 | ₩281,404 | +1.53% | 5742.3만 |
|---|
| 2026.02.26 | ₩282,382 | ₩282,811 | ₩275,173 | ₩278,617 | -1.33% | 4775.7만 |
|---|
| 2026.02.25 | ₩282,021 | ₩283,535 | ₩279,970 | ₩282,262 | +0.09% | 4134.6만 |
|---|
| 2026.02.24 | ₩275,334 | ₩281,887 | ₩272,359 | ₩279,475 | +1.50% | 4113.7만 |
|---|
| 2026.02.23 | ₩278,858 | ₩279,300 | ₩272,171 | ₩275,066 | -1.36% | 5358.2만 |
|---|
| 2026.02.20 | ₩274,382 | ₩282,972 | ₩273,029 | ₩281,552 | +2.61% | 6588.2만 |
|---|
| 2026.02.19 | ₩273,096 | ₩275,562 | ₩271,769 | ₩274,516 | +0.52% | 3567만 |
|---|
| 2026.02.18 | ₩270,778 | ₩277,197 | ₩270,027 | ₩274,423 | +1.35% | 5100.3만 |
|---|
| 2026.02.17 | ₩265,498 | ₩270,336 | ₩262,644 | ₩269,545 | +1.52% | 6987.9만 |
|---|
| 2026.02.13 | ₩266,503 | ₩269,558 | ₩264,359 | ₩266,383 | -0.05% | 6632.2만 |
|---|
| 2026.02.12 | ₩273,310 | ₩273,310 | ₩264,734 | ₩267,468 | -2.14% | 8397.5만 |
|---|
| 2026.02.11 | ₩278,805 | ₩279,488 | ₩271,341 | ₩273,471 | -1.91% | 6554.6만 |
|---|
| 2026.02.10 | ₩279,796 | ₩284,955 | ₩276,594 | ₩277,331 | -0.88% | 6717.5만 |
|---|
| 2026.02.09 | ₩280,024 | ₩285,170 | ₩272,493 | ₩279,689 | -0.12% | 9117.8만 |
|---|
| 2026.02.06 | ₩271,622 | ₩283,334 | ₩268,419 | ₩281,833 | +3.76% | 1.8억 |
|---|
| 2026.02.05 | ₩301,384 | ₩303,260 | ₩295,314 | ₩298,409 | -0.99% | 1억 |
|---|
| 2026.02.04 | ₩320,077 | ₩320,077 | ₩310,643 | ₩312,211 | -2.46% | 5130만 |
|---|
| 2026.02.03 | ₩328,278 | ₩330,114 | ₩315,508 | ₩319,756 | -2.60% | 5383.1만 |
|---|
| 2026.02.02 | ₩319,340 | ₩329,149 | ₩319,153 | ₩325,571 | +1.95% | 3754.6만 |
|---|
| 2026.01.30 | ₩321,457 | ₩326,054 | ₩318,442 | ₩320,667 | -0.25% | 4658.5만 |
|---|
| 2026.01.29 | ₩325,384 | ₩325,625 | ₩317,236 | ₩323,923 | -0.45% | 4723만 |
|---|
| 2026.01.28 | ₩330,141 | ₩332,030 | ₩323,655 | ₩325,638 | -1.36% | 4088.3만 |
|---|
| 2026.01.27 | ₩321,189 | ₩328,144 | ₩319,032 | ₩327,876 | +2.08% | 3802.9만 |
|---|
| 2026.01.26 | ₩321,578 | ₩322,878 | ₩318,308 | ₩319,488 | -0.65% | 3282.6만 |
|---|
| 2026.01.23 | ₩314,851 | ₩322,208 | ₩314,329 | ₩320,479 | +1.79% | 3377.9만 |
|---|
| 2026.01.22 | ₩313,632 | ₩315,870 | ₩309,411 | ₩314,020 | +0.12% | 3191.3만 |
|---|
| 2026.01.21 | ₩309,665 | ₩311,287 | ₩304,024 | ₩309,960 | +0.10% | 4727.6만 |
|---|
| 2026.01.20 | ₩313,243 | ₩315,025 | ₩307,320 | ₩309,545 | -1.18% | 4773.8만 |
|---|
| 2026.01.16 | ₩320,385 | ₩321,029 | ₩316,794 | ₩320,426 | +0.01% | 4588.8만 |
|---|
| 2026.01.15 | ₩320,680 | ₩322,476 | ₩317,089 | ₩319,166 | -0.47% | 4300.4만 |
|---|
| 2026.01.14 | ₩323,146 | ₩323,320 | ₩316,540 | ₩317,116 | -1.87% | 4141.1만 |
|---|
| 2026.01.13 | ₩330,355 | ₩331,869 | ₩321,940 | ₩325,089 | -1.59% | 3837.2만 |
|---|
| 2026.01.12 | ₩330,623 | ₩333,585 | ₩329,591 | ₩330,275 | -0.11% | 3586.8만 |
|---|
| 2026.01.09 | ₩327,729 | ₩332,137 | ₩324,606 | ₩331,494 | +1.15% | 3456만 |
|---|
| 2026.01.08 | ₩325,705 | ₩330,194 | ₩324,124 | ₩330,034 | +1.33% | 3951만 |
|---|
| 2026.01.07 | ₩321,082 | ₩328,693 | ₩320,962 | ₩323,695 | +0.81% | 4223.7만 |
|---|
| 2026.01.06 | ₩311,019 | ₩325,866 | ₩310,978 | ₩322,851 | +3.80% | 5376.5만 |
|---|
| 2026.01.05 | ₩306,650 | ₩313,565 | ₩304,426 | ₩312,305 | +1.84% | 4973.3만 |
|---|
| 2026.01.02 | ₩310,000 | ₩315,521 | ₩301,102 | ₩303,515 | -2.09% | 5145.6만 |
|---|
| 2025.12.31 | ₩312,104 | ₩312,211 | ₩308,365 | ₩309,303 | -0.90% | 2438.4만 |
|---|
| 2025.12.30 | ₩309,826 | ₩311,916 | ₩308,473 | ₩311,595 | +0.57% | 2191.1만 |
|---|
| 2025.12.29 | ₩310,804 | ₩311,689 | ₩309,236 | ₩310,978 | +0.06% | 1979.8만 |
|---|
| 2025.12.26 | ₩310,938 | ₩312,211 | ₩309,786 | ₩311,581 | +0.21% | 1599.5만 |
|---|
| 2025.12.24 | ₩311,059 | ₩312,158 | ₩309,987 | ₩311,394 | +0.11% | 1142.1만 |
|---|
| 2025.12.23 | ₩306,945 | ₩311,488 | ₩306,503 | ₩311,072 | +1.34% | 2923만 |
|---|
| 2025.12.22 | ₩306,342 | ₩307,508 | ₩303,796 | ₩306,101 | -0.08% | 3226.1만 |
|---|
| 2025.12.19 | ₩303,863 | ₩307,039 | ₩302,282 | ₩304,654 | +0.26% | 8554.4만 |
|---|
| 2025.12.18 | ₩302,456 | ₩307,173 | ₩300,714 | ₩303,863 | +0.47% | 5027.2만 |
|---|
| 2025.12.17 | ₩301,049 | ₩301,759 | ₩296,131 | ₩296,506 | -1.51% | 4403.4만 |
|---|
| 2025.12.16 | ₩298,878 | ₩299,709 | ₩296,319 | ₩298,235 | -0.22% | 3929.9만 |
|---|
| 2025.12.15 | ₩305,431 | ₩305,431 | ₩296,814 | ₩298,208 | -2.36% | 4728.6만 |
|---|
| 2025.12.12 | ₩308,030 | ₩308,312 | ₩301,665 | ₩303,099 | -1.60% | 3563.9만 |
|---|
| 2025.12.11 | ₩309,156 | ₩311,032 | ₩306,449 | ₩308,580 | -0.19% | 2825만 |
|---|
| 2025.12.10 | ₩306,610 | ₩311,447 | ₩306,141 | ₩310,590 | +1.30% | 3879.1만 |
|---|
| 2025.12.09 | ₩303,970 | ₩306,288 | ₩301,652 | ₩305,417 | +0.48% | 2584.2만 |
|---|
| 2025.12.08 | ₩307,655 | ₩309,317 | ₩303,206 | ₩304,037 | -1.18% | 3501.9만 |
|---|
| 2025.12.05 | ₩308,633 | ₩309,866 | ₩306,262 | ₩307,575 | -0.34% | 3311.7만 |
|---|
| 2025.12.04 | ₩311,916 | ₩312,895 | ₩303,917 | ₩307,012 | -1.57% | 4568.3만 |
|---|
| 2025.12.03 | ₩312,694 | ₩312,734 | ₩309,022 | ₩311,394 | -0.42% | 3549.5만 |
|---|
| 2025.12.02 | ₩314,918 | ₩320,225 | ₩312,962 | ₩314,127 | -0.25% | 4578.5만 |
|---|
| 2025.12.01 | ₩312,519 | ₩315,977 | ₩311,220 | ₩313,404 | +0.28% | 4290.4만 |
|---|
| 2025.11.28 | ₩309,866 | ₩312,613 | ₩308,499 | ₩312,519 | +0.86% | 2029.2만 |
|---|
| 2025.11.26 | ₩309,196 | ₩310,550 | ₩306,556 | ₩307,079 | -0.68% | 3849.8만 |
|---|
| 2025.11.25 | ₩303,354 | ₩308,901 | ₩299,896 | ₩307,762 | +1.45% | 3937.9만 |
|---|
| 2025.11.24 | ₩298,235 | ₩304,627 | ₩297,846 | ₩303,220 | +1.67% | 5431.8만 |
|---|
| 2025.11.21 | ₩289,913 | ₩297,766 | ₩288,345 | ₩295,729 | +2.01% | 6849.1만 |
|---|
| 2025.11.20 | ₩304,252 | ₩304,734 | ₩290,436 | ₩290,972 | -4.36% | 5030.9만 |
|---|
| 2025.11.19 | ₩299,816 | ₩299,816 | ₩292,821 | ₩298,409 | -0.47% | 5833.6만 |
|---|
| 2025.11.18 | ₩305,659 | ₩308,473 | ₩298,047 | ₩298,221 | -2.43% | 6060.8만 |
|---|
| 2025.11.17 | ₩312,560 | ₩314,369 | ₩307,119 | ₩312,050 | -0.16% | 5991.9만 |
|---|
| 2025.11.14 | ₩314,985 | ₩319,903 | ₩312,077 | ₩314,489 | -0.16% | 3895.7만 |
|---|
| 2025.11.13 | ₩325,692 | ₩326,630 | ₩316,915 | ₩318,362 | -2.25% | 4140.2만 |
|---|
| 2025.11.12 | ₩335,327 | ₩335,501 | ₩326,630 | ₩327,233 | -2.41% | 3119만 |
|---|
| 2025.11.11 | ₩332,874 | ₩334,670 | ₩331,293 | ₩333,799 | +0.28% | 2356.4만 |
|---|
| 2025.11.10 | ₩332,781 | ₩337,350 | ₩329,096 | ₩332,861 | +0.02% | 3647.7만 |
|---|
| 2025.11.07 | ₩325,491 | ₩328,171 | ₩319,581 | ₩327,514 | +0.62% | 4637.4만 |
|---|
| 2025.11.06 | ₩333,879 | ₩335,514 | ₩324,513 | ₩325,678 | -2.46% | 4600.4만 |
|---|
| 2025.11.05 | ₩333,705 | ₩336,345 | ₩329,859 | ₩335,273 | +0.47% | 4061.1만 |
|---|
| 2025.11.04 | ₩335,514 | ₩344,399 | ₩333,209 | ₩334,094 | -0.42% | 5154.6만 |
|---|
| 2025.11.03 | ₩342,188 | ₩346,529 | ₩338,891 | ₩340,365 | -0.53% | 9599.8만 |
|---|
| 2025.10.31 | ₩335,139 | ₩335,675 | ₩326,938 | ₩327,260 | -2.35% | 1.7억 |
|---|
| 2025.10.30 | ₩304,265 | ₩306,114 | ₩298,489 | ₩298,637 | -1.85% | 1억 |
|---|
| 2025.10.29 | ₩310,442 | ₩311,983 | ₩305,203 | ₩308,607 | -0.59% | 5203.6만 |
|---|
| 2025.10.28 | ₩305,819 | ₩310,201 | ₩303,126 | ₩307,200 | +0.45% | 4710만 |
|---|
| 2025.10.27 | ₩305,069 | ₩306,061 | ₩302,228 | ₩304,144 | -0.30% | 3826.7만 |
|---|
| 2025.10.24 | ₩297,444 | ₩302,040 | ₩297,350 | ₩300,446 | +1.01% | 3868.5만 |
|---|
| 2025.10.23 | ₩293,464 | ₩296,546 | ₩292,366 | ₩296,265 | +0.95% | 3154만 |
|---|
| 2025.10.22 | ₩293,866 | ₩294,818 | ₩290,141 | ₩292,057 | -0.62% | 4430.9만 |
|---|
| 2025.10.21 | ₩292,701 | ₩299,253 | ₩292,111 | ₩297,525 | +1.65% | 5049.5만 |
|---|
| 2025.10.20 | ₩286,603 | ₩290,369 | ₩286,215 | ₩290,088 | +1.22% | 3888.3만 |
|---|
| 2025.10.17 | ₩287,515 | ₩287,836 | ₩282,784 | ₩285,478 | -0.71% | 4598.7만 |
|---|
| 2025.10.16 | ₩289,002 | ₩292,915 | ₩285,170 | ₩287,394 | -0.56% | 4241.5만 |
|---|
| 2025.10.15 | ₩290,275 | ₩291,736 | ₩284,969 | ₩288,868 | -0.48% | 4591만 |
|---|
| 2025.10.14 | ₩288,855 | ₩293,893 | ₩284,888 | ₩289,967 | +0.39% | 4566.6만 |
|---|
| 2025.10.13 | ₩291,722 | ₩295,716 | ₩290,838 | ₩294,898 | +1.09% | 3781만 |
|---|
| 2025.10.10 | ₩303,126 | ₩305,860 | ₩289,444 | ₩289,940 | -4.35% | 7236.8만 |
|---|