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 | ₩342,730 | ₩351,148 | ₩342,062 | ₩350,654 | +2.31% | 3471.1만 |
| 2026.10.08 | ₩347,059 | ₩347,220 | ₩339,096 | ₩339,470 | -2.19% | 3854.5만 |
| 2026.10.07 | ₩339,697 | ₩347,594 | ₩338,281 | ₩347,300 | +2.24% | 3614.1만 |
| 2026.10.06 | ₩338,588 | ₩342,971 | ₩335,488 | ₩342,450 | +1.14% | 3401.3만 |
| 2026.10.05 | ₩334,299 | ₩340,098 | ₩334,286 | ₩335,916 | +0.48% | 3927.4만 |
| 2026.10.02 | ₩336,063 | ₩338,802 | ₩334,072 | ₩336,076 | +0.00% | 3339.3만 |
| 2026.10.01 | ₩336,196 | ₩336,490 | ₩328,861 | ₩331,680 | -1.34% | 3317.4만 |
| 2026.09.30 | ₩329,756 | ₩337,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩332,909 |
| +0.96% |
| 4182.6만 |
| 2026.09.29 | ₩329,649 | ₩332,495 | ₩327,551 | ₩329,596 | -0.02% | 3364.3만 |
|---|
| 2026.09.28 | ₩329,542 | ₩331,065 | ₩327,003 | ₩328,901 | -0.19% | 3259.7만 |
|---|
| 2026.09.25 | ₩332,121 | ₩335,221 | ₩330,277 | ₩333,604 | +0.45% | 3426.4만 |
|---|
| 2026.09.24 | ₩328,727 | ₩334,620 | ₩328,166 | ₩333,217 | +1.37% | 3304만 |
|---|
| 2026.09.23 | ₩338,054 | ₩339,376 | ₩331,052 | ₩333,070 | -1.47% | 4420.9만 |
|---|
| 2026.09.22 | ₩340,873 | ₩346,071 | ₩339,096 | ₩340,699 | -0.05% | 4198.3만 |
|---|
| 2026.09.21 | ₩342,597 | ₩346,725 | ₩338,855 | ₩345,336 | +0.80% | 4297.9만 |
|---|
| 2026.09.18 | ₩337,947 | ₩341,300 | ₩336,557 | ₩339,002 | +0.31% | 5227.5만 |
|---|
| 2026.09.17 | ₩335,475 | ₩337,693 | ₩333,030 | ₩335,635 | +0.05% | 3043.9만 |
|---|
| 2026.09.16 | ₩331,506 | ₩333,056 | ₩326,429 | ₩328,647 | -0.86% | 3348.9만 |
|---|
| 2026.09.15 | ₩337,038 | ₩338,414 | ₩330,330 | ₩331,934 | -1.51% | 3627.5만 |
|---|
| 2026.09.14 | ₩338,254 | ₩341,995 | ₩335,034 | ₩338,775 | +0.15% | 3435.3만 |
|---|
| 2026.09.11 | ₩339,510 | ₩344,187 | ₩338,241 | ₩343,104 | +1.06% | 2672.4만 |
|---|
| 2026.09.10 | ₩334,192 | ₩338,254 | ₩333,484 | ₩336,570 | +0.71% | 2548.5만 |
|---|
| 2026.09.09 | ₩338,214 | ₩340,312 | ₩334,914 | ₩337,252 | -0.28% | 3305.6만 |
|---|
| 2026.09.08 | ₩342,971 | ₩344,721 | ₩340,392 | ₩343,358 | +0.11% | 2939.8만 |
|---|
| 2026.09.04 | ₩346,164 | ₩348,903 | ₩341,113 | ₩345,416 | -0.22% | 3075만 |
|---|
| 2026.09.03 | ₩342,329 | ₩346,739 | ₩342,062 | ₩345,937 | +1.05% | 2689.2만 |
|---|
| 2026.09.02 | ₩339,737 | ₩342,383 | ₩338,588 | ₩340,699 | +0.28% | 2401.3만 |
|---|
| 2026.09.01 | ₩340,499 | ₩341,822 | ₩336,624 | ₩340,619 | +0.04% | 3170만 |
|---|
| 2026.08.31 | ₩352,524 | ₩353,233 | ₩343,559 | ₩347,099 | -1.54% | 4608.9만 |
|---|
| 2026.08.28 | ₩345,162 | ₩357,508 | ₩344,440 | ₩355,998 | +3.14% | 4954.7만 |
|---|
| 2026.08.27 | ₩346,378 | ₩346,953 | ₩340,753 | ₩342,409 | -1.15% | 3592.8만 |
|---|
| 2026.08.26 | ₩349,117 | ₩350,146 | ₩345,055 | ₩347,781 | -0.38% | 2152.8만 |
|---|
| 2026.08.25 | ₩350,761 | ₩352,605 | ₩347,180 | ₩348,823 | -0.55% | 2555만 |
|---|
| 2026.08.24 | ₩346,872 | ₩351,843 | ₩346,137 | ₩350,173 | +0.95% | 2807.1만 |
|---|
| 2026.08.21 | ₩348,396 | ₩348,863 | ₩343,452 | ₩345,576 | -0.81% | 3572.3만 |
|---|
| 2026.08.20 | ₩351,629 | ₩352,538 | ₩346,765 | ₩347,554 | -1.16% | 2837.4만 |
|---|
| 2026.08.19 | ₩348,543 | ₩355,958 | ₩345,509 | ₩355,210 | +1.91% | 3576.2만 |
|---|
| 2026.08.18 | ₩348,249 | ₩350,320 | ₩344,374 | ₩346,672 | -0.45% | 3317.1만 |
|---|
| 2026.08.17 | ₩354,676 | ₩355,090 | ₩345,189 | ₩349,157 | -1.56% | 4389.7만 |
|---|
| 2026.08.14 | ₩353,927 | ₩355,170 | ₩350,640 | ₩350,948 | -0.84% | 2725.2만 |
|---|
| 2026.08.13 | ₩357,081 | ₩360,207 | ₩353,700 | ₩354,261 | -0.79% | 3217만 |
|---|
| 2026.08.12 | ₩365,018 | ₩365,392 | ₩356,894 | ₩357,134 | -2.16% | 2994.1만 |
|---|
| 2026.08.11 | ₩372,380 | ₩372,580 | ₩362,586 | ₩363,802 | -2.30% | 3189.6만 |
|---|
| 2026.08.10 | ₩366,127 | ₩374,317 | ₩365,579 | ₩371,578 | +1.49% | 3573.2만 |
|---|
| 2026.08.07 | ₩364,603 | ₩371,872 | ₩364,443 | ₩366,755 | +0.59% | 3386.1만 |
|---|
| 2026.08.06 | ₩364,470 | ₩368,091 | ₩362,185 | ₩363,788 | -0.19% | 3067.3만 |
|---|
| 2026.08.05 | ₩376,255 | ₩377,858 | ₩361,744 | ₩364,309 | -3.17% | 4512만 |
|---|
| 2026.08.04 | ₩368,866 | ₩375,560 | ₩368,545 | ₩370,683 | +0.49% | 6974.8만 |
|---|
| 2026.08.03 | ₩371,846 | ₩383,751 | ₩371,458 | ₩379,502 | +2.06% | 9083만 |
|---|
| 2026.07.31 | ₩354,088 | ₩365,084 | ₩350,093 | ₩362,880 | +2.48% | 1.3억 |
|---|
| 2026.07.30 | ₩311,798 | ₩320,443 | ₩308,738 | ₩314,670 | +0.92% | 1억 |
|---|
| 2026.07.29 | ₩306,413 | ₩311,089 | ₩302,190 | ₩302,845 | -1.16% | 4495.8만 |
|---|
| 2026.07.28 | ₩311,130 | ₩311,477 | ₩304,783 | ₩308,471 | -0.85% | 4452.2만 |
|---|
| 2026.07.27 | ₩314,898 | ₩315,191 | ₩308,644 | ₩309,179 | -1.82% | 3500만 |
|---|
| 2026.07.24 | ₩313,174 | ₩313,935 | ₩309,112 | ₩310,141 | -0.97% | 3501.7만 |
|---|
| 2026.07.23 | ₩315,686 | ₩318,479 | ₩310,061 | ₩312,212 | -1.10% | 4746.5만 |
|---|
| 2026.07.22 | ₩331,733 | ₩331,974 | ₩323,957 | ₩327,164 | -1.38% | 3411.3만 |
|---|
| 2026.07.21 | ₩332,856 | ₩333,163 | ₩329,261 | ₩330,771 | -0.63% | 2773.2만 |
|---|
| 2026.07.20 | ₩332,388 | ₩337,907 | ₩331,373 | ₩334,032 | +0.49% | 3240.7만 |
|---|
| 2026.07.17 | ₩326,643 | ₩334,366 | ₩325,480 | ₩330,344 | +1.13% | 4357.2만 |
|---|
| 2026.07.16 | ₩340,886 | ₩344,841 | ₩331,373 | ₩333,898 | -2.05% | 4534.4만 |
|---|
| 2026.07.15 | ₩333,711 | ₩342,703 | ₩333,711 | ₩340,672 | +2.09% | 4524.1만 |
|---|
| 2026.07.14 | ₩328,099 | ₩332,121 | ₩325,761 | ₩330,691 | +0.79% | 3010.8만 |
|---|
| 2026.07.13 | ₩326,937 | ₩333,577 | ₩326,268 | ₩330,451 | +1.07% | 3463.6만 |
|---|
| 2026.07.10 | ₩333,444 | ₩335,421 | ₩326,576 | ₩327,818 | -1.69% | 3165.4만 |
|---|
| 2026.07.09 | ₩320,443 | ₩330,705 | ₩318,345 | ₩330,090 | +3.01% | 3809.2만 |
|---|
| 2026.07.08 | ₩326,389 | ₩327,097 | ₩321,378 | ₩325,520 | -0.27% | 2965.3만 |
|---|
| 2026.07.07 | ₩330,010 | ₩332,615 | ₩324,291 | ₩328,674 | -0.40% | 4058만 |
|---|
| 2026.07.06 | ₩325,761 | ₩328,754 | ₩321,859 | ₩326,242 | +0.15% | 4004.4만 |
|---|
| 2026.07.02 | ₩322,834 | ₩329,662 | ₩322,126 | ₩324,251 | +0.44% | 4824.6만 |
|---|
| 2026.07.01 | ₩320,349 | ₩327,230 | ₩313,869 | ₩322,955 | +0.81% | 5383만 |
|---|
| 2026.06.30 | ₩317,142 | ₩322,741 | ₩316,902 | ₩318,465 | +0.42% | 6622.8만 |
|---|
| 2026.06.29 | ₩312,960 | ₩333,658 | ₩312,399 | ₩320,870 | +2.53% | 7761.9만 |
|---|
| 2026.06.26 | ₩303,593 | ₩312,532 | ₩302,150 | ₩310,916 | +2.41% | 2.5억 |
|---|
| 2026.06.25 | ₩310,020 | ₩310,421 | ₩301,375 | ₩303,326 | -2.16% | 7767.4만 |
|---|
| 2026.06.24 | ₩312,466 | ₩323,917 | ₩311,263 | ₩313,027 | +0.18% | 7028.3만 |
|---|
| 2026.06.23 | ₩310,729 | ₩316,501 | ₩309,994 | ₩312,813 | +0.67% | 6049.3만 |
|---|
| 2026.06.22 | ₩320,790 | ₩323,356 | ₩310,314 | ₩311,049 | -3.04% | 6838.9만 |
|---|
| 2026.06.18 | ₩320,844 | ₩328,340 | ₩315,365 | ₩326,549 | +1.78% | 7562.4만 |
|---|
| 2026.06.17 | ₩327,230 | ₩328,580 | ₩315,338 | ₩317,343 | -3.02% | 4478.1만 |
|---|
| 2026.06.16 | ₩331,373 | ₩333,390 | ₩327,965 | ₩328,700 | -0.81% | 3518.7만 |
|---|
| 2026.06.15 | ₩327,391 | ₩331,119 | ₩327,003 | ₩328,727 | +0.41% | 4171.2만 |
|---|
| 2026.06.12 | ₩324,972 | ₩325,173 | ₩312,118 | ₩318,746 | -1.92% | 5118.7만 |
|---|
| 2026.06.11 | ₩317,917 | ₩323,543 | ₩314,243 | ₩322,701 | +1.50% | 4133.5만 |
|---|
| 2026.06.10 | ₩325,507 | ₩326,121 | ₩317,276 | ₩318,011 | -2.30% | 3859만 |
|---|
| 2026.06.09 | ₩331,012 | ₩334,620 | ₩321,218 | ₩326,282 | -1.43% | 4442.5만 |
|---|
| 2026.06.08 | ₩329,609 | ₩333,270 | ₩325,173 | ₩327,658 | -0.59% | 3390만 |
|---|
| 2026.06.05 | ₩339,737 | ₩342,570 | ₩328,406 | ₩328,740 | -3.24% | 5560.8만 |
|---|
| 2026.06.04 | ₩338,214 | ₩341,835 | ₩336,383 | ₩339,109 | +0.26% | 3561만 |
|---|
| 2026.06.03 | ₩340,325 | ₩343,519 | ₩330,985 | ₩334,072 | -1.84% | 5139.4만 |
|---|
| 2026.06.02 | ₩343,612 | ₩349,010 | ₩339,884 | ₩342,757 | -0.25% | 4181.1만 |
|---|
| 2026.06.01 | ₩355,811 | ₩356,266 | ₩348,342 | ₩349,090 | -1.89% | 5360.4만 |
|---|
| 2026.05.29 | ₩362,492 | ₩367,115 | ₩360,288 | ₩361,624 | -0.24% | 5475만 |
|---|
| 2026.05.28 | ₩363,802 | ₩366,781 | ₩357,348 | ₩366,113 | +0.64% | 4063만 |
|---|
| 2026.05.27 | ₩355,624 | ₩363,989 | ₩355,023 | ₩363,241 | +2.14% | 4006.2만 |
|---|
| 2026.05.26 | ₩358,016 | ₩359,833 | ₩350,173 | ₩354,475 | -0.99% | 3802.8만 |
|---|
| 2026.05.22 | ₩358,978 | ₩360,488 | ₩355,745 | ₩355,851 | -0.87% | 2753.6만 |
|---|
| 2026.05.21 | ₩352,083 | ₩360,087 | ₩349,237 | ₩358,711 | +1.88% | 3659.2만 |
|---|
| 2026.05.20 | ₩347,474 | ₩354,863 | ₩346,779 | ₩354,101 | +1.91% | 3493.3만 |
|---|
| 2026.05.19 | ₩350,133 | ₩350,413 | ₩340,980 | ₩346,525 | -1.03% | 4034.1만 |
|---|
| 2026.05.18 | ₩352,578 | ₩359,232 | ₩350,787 | ₩353,901 | +0.38% | 3369.1만 |
|---|
| 2026.05.15 | ₩350,747 | ₩353,233 | ₩348,596 | ₩352,939 | +0.62% | 4077만 |
|---|
| 2026.05.14 | ₩359,633 | ₩361,811 | ₩356,266 | ₩357,054 | -0.72% | 3133.8만 |
|---|
| 2026.05.13 | ₩353,326 | ₩361,731 | ₩351,683 | ₩360,942 | +2.16% | 3967.1만 |
|---|
| 2026.05.12 | ₩356,373 | ₩357,629 | ₩350,921 | ₩355,183 | -0.33% | 3677.6만 |
|---|
| 2026.05.11 | ₩360,555 | ₩365,619 | ₩358,738 | ₩359,419 | -0.32% | 3817.7만 |
|---|
| 2026.05.08 | ₩362,947 | ₩366,113 | ₩360,702 | ₩364,350 | +0.39% | 3473.3만 |
|---|
| 2026.05.07 | ₩367,476 | ₩369,627 | ₩361,423 | ₩362,332 | -1.40% | 3589.3만 |
|---|
| 2026.05.06 | ₩364,630 | ₩371,191 | ₩363,722 | ₩367,436 | +0.77% | 4455.2만 |
|---|
| 2026.05.05 | ₩368,893 | ₩372,206 | ₩363,949 | ₩365,512 | -0.92% | 4190.9만 |
|---|
| 2026.05.04 | ₩359,165 | ₩368,919 | ₩359,165 | ₩363,508 | +1.21% | 4908.4만 |
|---|
| 2026.05.01 | ₩354,863 | ₩365,205 | ₩351,068 | ₩358,444 | +1.01% | 5082.5만 |
|---|
| 2026.04.30 | ₩365,004 | ₩365,953 | ₩342,276 | ₩354,168 | -2.97% | 1억 |
|---|
| 2026.04.29 | ₩344,721 | ₩355,304 | ₩344,334 | ₩351,469 | +1.96% | 7236.8만 |
|---|
| 2026.04.28 | ₩345,256 | ₩348,783 | ₩342,904 | ₩347,006 | +0.51% | 4220.4만 |
|---|
| 2026.04.27 | ₩352,030 | ₩352,952 | ₩347,861 | ₩348,903 | -0.89% | 4490.7만 |
|---|
| 2026.04.24 | ₩347,380 | ₩353,420 | ₩344,320 | ₩352,738 | +1.54% | 5377.7만 |
|---|
| 2026.04.23 | ₩341,247 | ₩345,790 | ₩338,147 | ₩340,833 | -0.12% | 3909.1만 |
|---|
| 2026.04.22 | ₩337,305 | ₩341,982 | ₩334,486 | ₩341,207 | +1.16% | 3606.5만 |
|---|
| 2026.04.21 | ₩340,846 | ₩340,846 | ₩332,842 | ₩333,925 | -2.03% | 4292.2만 |
|---|
| 2026.04.20 | ₩332,963 | ₩334,286 | ₩327,858 | ₩331,747 | -0.37% | 3946.3만 |
|---|
| 2026.04.17 | ₩340,713 | ₩342,303 | ₩334,192 | ₩334,793 | -1.74% | 5202.9만 |
|---|
| 2026.04.16 | ₩332,054 | ₩334,045 | ₩326,295 | ₩333,644 | +0.48% | 4189.6만 |
|---|
| 2026.04.15 | ₩333,043 | ₩334,633 | ₩330,304 | ₩332,041 | -0.30% | 4304.5만 |
|---|
| 2026.04.14 | ₩323,062 | ₩336,958 | ₩323,062 | ₩332,736 | +2.99% | 7268.5만 |
|---|
| 2026.04.13 | ₩317,276 | ₩320,683 | ₩315,004 | ₩320,536 | +1.03% | 4216.6만 |
|---|
| 2026.04.10 | ₩314,403 | ₩321,258 | ₩314,283 | ₩318,519 | +1.31% | 5691.3만 |
|---|
| 2026.04.09 | ₩300,948 | ₩312,399 | ₩298,329 | ₩312,198 | +3.74% | 6596.4만 |
|---|
| 2026.04.08 | ₩299,024 | ₩302,110 | ₩293,452 | ₩295,630 | -1.13% | 5109.3만 |
|---|
| 2026.04.07 | ₩282,255 | ₩285,902 | ₩279,369 | ₩285,635 | +1.20% | 2815.5만 |
|---|
| 2026.04.06 | ₩280,331 | ₩284,540 | ₩280,050 | ₩284,326 | +1.43% | 2538.6만 |
|---|
| 2026.04.02 | ₩275,975 | ₩283,551 | ₩273,783 | ₩280,290 | +1.56% | 3145.3만 |
|---|
| 2026.04.01 | ₩281,186 | ₩285,381 | ₩278,179 | ₩281,359 | +0.06% | 4595.5만 |
|---|
| 2026.03.31 | ₩273,716 | ₩280,972 | ₩272,768 | ₩278,286 | +1.67% | 5847만 |
|---|
| 2026.03.30 | ₩269,214 | ₩272,313 | ₩267,209 | ₩268,505 | -0.26% | 4637.4만 |
|---|
| 2026.03.27 | ₩275,868 | ₩276,055 | ₩266,087 | ₩266,354 | -3.45% | 5601만 |
|---|
| 2026.03.26 | ₩281,413 | ₩284,459 | ₩276,750 | ₩277,311 | -1.46% | 4674.6만 |
|---|
| 2026.03.25 | ₩282,682 | ₩284,700 | ₩280,464 | ₩282,883 | +0.07% | 3638.9만 |
|---|
| 2026.03.24 | ₩277,859 | ₩279,729 | ₩276,108 | ₩276,910 | -0.34% | 3535.1만 |
|---|
| 2026.03.23 | ₩280,317 | ₩284,339 | ₩279,943 | ₩280,785 | +0.17% | 4427.7만 |
|---|
| 2026.03.20 | ₩277,124 | ₩277,311 | ₩273,008 | ₩274,411 | -0.98% | 6369.5만 |
|---|
| 2026.03.19 | ₩276,669 | ₩279,422 | ₩275,320 | ₩278,941 | +0.82% | 3644.1만 |
|---|
| 2026.03.18 | ₩285,849 | ₩287,466 | ₩279,034 | ₩280,424 | -1.90% | 3784.7만 |
|---|
| 2026.03.17 | ₩284,366 | ₩288,214 | ₩283,845 | ₩287,546 | +1.12% | 4497만 |
|---|
| 2026.03.16 | ₩278,393 | ₩284,232 | ₩277,191 | ₩282,923 | +1.63% | 4220.9만 |
|---|
| 2026.03.13 | ₩280,077 | ₩281,346 | ₩275,547 | ₩277,484 | -0.93% | 3566.2만 |
|---|
| 2026.03.12 | ₩281,119 | ₩282,883 | ₩278,126 | ₩279,970 | -0.41% | 4435만 |
|---|
| 2026.03.11 | ₩288,227 | ₩289,951 | ₩282,402 | ₩284,139 | -1.42% | 3419.9만 |
|---|
| 2026.03.10 | ₩286,196 | ₩288,147 | ₩283,845 | ₩286,383 | +0.07% | 3567.9만 |
|---|
| 2026.03.09 | ₩281,199 | ₩285,702 | ₩276,736 | ₩285,261 | +1.44% | 5464.3만 |
|---|
| 2026.03.06 | ₩287,265 | ₩290,379 | ₩283,978 | ₩284,887 | -0.83% | 5115.3만 |
|---|
| 2026.03.05 | ₩288,588 | ₩294,588 | ₩288,067 | ₩292,543 | +1.37% | 6094.3만 |
|---|
| 2026.03.04 | ₩281,226 | ₩290,673 | ₩280,798 | ₩289,711 | +3.02% | 5473.1만 |
|---|
| 2026.03.03 | ₩271,378 | ₩279,502 | ₩270,550 | ₩278,901 | +2.77% | 4318.5만 |
|---|
| 2026.03.02 | ₩273,316 | ₩280,237 | ₩271,859 | ₩278,447 | +1.88% | 4600.1만 |
|---|
| 2026.02.27 | ₩276,362 | ₩281,039 | ₩274,184 | ₩280,598 | +1.53% | 5742.3만 |
|---|
| 2026.02.26 | ₩281,573 | ₩282,001 | ₩274,385 | ₩277,819 | -1.33% | 4775.7만 |
|---|
| 2026.02.25 | ₩281,212 | ₩282,722 | ₩279,168 | ₩281,453 | +0.09% | 4134.6만 |
|---|
| 2026.02.24 | ₩274,545 | ₩281,079 | ₩271,579 | ₩278,674 | +1.50% | 4113.7만 |
|---|
| 2026.02.23 | ₩278,059 | ₩278,500 | ₩271,392 | ₩274,278 | -1.36% | 5358.2만 |
|---|
| 2026.02.20 | ₩273,596 | ₩282,161 | ₩272,247 | ₩280,745 | +2.61% | 6588.2만 |
|---|
| 2026.02.19 | ₩272,313 | ₩274,772 | ₩270,991 | ₩273,730 | +0.52% | 3567만 |
|---|
| 2026.02.18 | ₩270,002 | ₩276,402 | ₩269,254 | ₩273,636 | +1.35% | 5100.3만 |
|---|
| 2026.02.17 | ₩264,737 | ₩269,561 | ₩261,891 | ₩268,773 | +1.52% | 6987.9만 |
|---|
| 2026.02.13 | ₩265,739 | ₩268,786 | ₩263,602 | ₩265,619 | -0.05% | 6632.2만 |
|---|
| 2026.02.12 | ₩272,527 | ₩272,527 | ₩263,976 | ₩266,702 | -2.14% | 8397.5만 |
|---|
| 2026.02.11 | ₩278,006 | ₩278,687 | ₩270,563 | ₩272,688 | -1.91% | 6554.6만 |
|---|
| 2026.02.10 | ₩278,994 | ₩284,139 | ₩275,801 | ₩276,536 | -0.88% | 6717.5만 |
|---|
| 2026.02.09 | ₩279,222 | ₩284,352 | ₩271,712 | ₩278,887 | -0.12% | 9117.8만 |
|---|
| 2026.02.06 | ₩270,844 | ₩282,522 | ₩267,650 | ₩281,025 | +3.76% | 1.8억 |
|---|
| 2026.02.05 | ₩300,520 | ₩302,391 | ₩294,467 | ₩297,554 | -0.99% | 1억 |
|---|
| 2026.02.04 | ₩319,160 | ₩319,160 | ₩309,753 | ₩311,317 | -2.46% | 5130만 |
|---|
| 2026.02.03 | ₩327,337 | ₩329,168 | ₩314,604 | ₩318,839 | -2.60% | 5383.1만 |
|---|
| 2026.02.02 | ₩318,425 | ₩328,206 | ₩318,238 | ₩324,638 | +1.95% | 3754.6만 |
|---|
| 2026.01.30 | ₩320,536 | ₩325,119 | ₩317,530 | ₩319,748 | -0.25% | 4658.5만 |
|---|
| 2026.01.29 | ₩324,451 | ₩324,692 | ₩316,327 | ₩322,995 | -0.45% | 4723만 |
|---|
| 2026.01.28 | ₩329,195 | ₩331,079 | ₩322,728 | ₩324,705 | -1.36% | 4088.3만 |
|---|
| 2026.01.27 | ₩320,269 | ₩327,204 | ₩318,118 | ₩326,937 | +2.08% | 3802.9만 |
|---|
| 2026.01.26 | ₩320,656 | ₩321,953 | ₩317,396 | ₩318,572 | -0.65% | 3282.6만 |
|---|
| 2026.01.23 | ₩313,949 | ₩321,284 | ₩313,428 | ₩319,561 | +1.79% | 3377.9만 |
|---|
| 2026.01.22 | ₩312,733 | ₩314,964 | ₩308,524 | ₩313,120 | +0.12% | 3191.3만 |
|---|
| 2026.01.21 | ₩308,778 | ₩310,395 | ₩303,153 | ₩309,072 | +0.10% | 4727.6만 |
|---|
| 2026.01.20 | ₩312,345 | ₩314,123 | ₩306,440 | ₩308,658 | -1.18% | 4773.8만 |
|---|
| 2026.01.16 | ₩319,467 | ₩320,109 | ₩315,886 | ₩319,507 | +0.01% | 4588.8만 |
|---|
| 2026.01.15 | ₩319,761 | ₩321,552 | ₩316,180 | ₩318,251 | -0.47% | 4300.4만 |
|---|
| 2026.01.14 | ₩322,220 | ₩322,394 | ₩315,632 | ₩316,207 | -1.87% | 4141.1만 |
|---|
| 2026.01.13 | ₩329,408 | ₩330,918 | ₩321,017 | ₩324,157 | -1.59% | 3837.2만 |
|---|
| 2026.01.12 | ₩329,676 | ₩332,629 | ₩328,647 | ₩329,328 | -0.11% | 3586.8만 |
|---|
| 2026.01.09 | ₩326,790 | ₩331,186 | ₩323,676 | ₩330,544 | +1.15% | 3456만 |
|---|
| 2026.01.08 | ₩324,772 | ₩329,248 | ₩323,195 | ₩329,088 | +1.33% | 3951만 |
|---|
| 2026.01.07 | ₩320,162 | ₩327,752 | ₩320,042 | ₩322,768 | +0.81% | 4223.7만 |
|---|
| 2026.01.06 | ₩310,127 | ₩324,932 | ₩310,087 | ₩321,926 | +3.80% | 5376.5만 |
|---|
| 2026.01.05 | ₩305,771 | ₩312,666 | ₩303,553 | ₩311,410 | +1.84% | 4973.3만 |
|---|
| 2026.01.02 | ₩309,112 | ₩314,617 | ₩300,240 | ₩302,645 | -2.09% | 5145.6만 |
|---|
| 2025.12.31 | ₩311,210 | ₩311,317 | ₩307,482 | ₩308,417 | -0.90% | 2438.4만 |
|---|
| 2025.12.30 | ₩308,938 | ₩311,023 | ₩307,589 | ₩310,702 | +0.57% | 2191.1만 |
|---|
| 2025.12.29 | ₩309,914 | ₩310,795 | ₩308,350 | ₩310,087 | +0.06% | 1979.8만 |
|---|
| 2025.12.26 | ₩310,047 | ₩311,317 | ₩308,898 | ₩310,689 | +0.21% | 1599.5만 |
|---|
| 2025.12.24 | ₩310,167 | ₩311,263 | ₩309,099 | ₩310,502 | +0.11% | 1142.1만 |
|---|
| 2025.12.23 | ₩306,065 | ₩310,595 | ₩305,624 | ₩310,181 | +1.34% | 2923만 |
|---|
| 2025.12.22 | ₩305,464 | ₩306,627 | ₩302,925 | ₩305,224 | -0.08% | 3226.1만 |
|---|
| 2025.12.19 | ₩302,992 | ₩306,159 | ₩301,415 | ₩303,781 | +0.26% | 8554.4만 |
|---|
| 2025.12.18 | ₩301,589 | ₩306,293 | ₩299,852 | ₩302,992 | +0.47% | 5027.2만 |
|---|
| 2025.12.17 | ₩300,186 | ₩300,894 | ₩295,282 | ₩295,657 | -1.51% | 4403.4만 |
|---|
| 2025.12.16 | ₩298,022 | ₩298,850 | ₩295,469 | ₩297,380 | -0.22% | 3929.9만 |
|---|
| 2025.12.15 | ₩304,555 | ₩304,555 | ₩295,964 | ₩297,353 | -2.36% | 4728.6만 |
|---|
| 2025.12.12 | ₩307,148 | ₩307,428 | ₩300,801 | ₩302,231 | -1.60% | 3563.9만 |
|---|
| 2025.12.11 | ₩308,270 | ₩310,141 | ₩305,571 | ₩307,696 | -0.19% | 2825만 |
|---|
| 2025.12.10 | ₩305,731 | ₩310,555 | ₩305,264 | ₩309,700 | +1.30% | 3879.1만 |
|---|
| 2025.12.09 | ₩303,099 | ₩305,411 | ₩300,787 | ₩304,542 | +0.48% | 2584.2만 |
|---|
| 2025.12.08 | ₩306,774 | ₩308,430 | ₩302,337 | ₩303,166 | -1.18% | 3501.9만 |
|---|
| 2025.12.05 | ₩307,749 | ₩308,978 | ₩305,384 | ₩306,693 | -0.34% | 3311.7만 |
|---|
| 2025.12.04 | ₩311,023 | ₩311,998 | ₩303,046 | ₩306,132 | -1.57% | 4568.3만 |
|---|
| 2025.12.03 | ₩311,798 | ₩311,838 | ₩308,136 | ₩310,502 | -0.42% | 3549.5만 |
|---|
| 2025.12.02 | ₩314,016 | ₩319,307 | ₩312,065 | ₩313,227 | -0.25% | 4578.5만 |
|---|
| 2025.12.01 | ₩311,624 | ₩315,071 | ₩310,328 | ₩312,506 | +0.28% | 4290.4만 |
|---|
| 2025.11.28 | ₩308,978 | ₩311,717 | ₩307,615 | ₩311,624 | +0.86% | 2029.2만 |
|---|
| 2025.11.26 | ₩308,310 | ₩309,660 | ₩305,678 | ₩306,199 | -0.68% | 3849.8만 |
|---|
| 2025.11.25 | ₩302,484 | ₩308,016 | ₩299,037 | ₩306,880 | +1.45% | 3937.9만 |
|---|
| 2025.11.24 | ₩297,380 | ₩303,754 | ₩296,993 | ₩302,351 | +1.67% | 5431.8만 |
|---|
| 2025.11.21 | ₩289,083 | ₩296,913 | ₩287,519 | ₩294,882 | +2.01% | 6849.1만 |
|---|
| 2025.11.20 | ₩303,380 | ₩303,861 | ₩289,604 | ₩290,138 | -4.36% | 5030.9만 |
|---|
| 2025.11.19 | ₩298,957 | ₩298,957 | ₩291,982 | ₩297,554 | -0.47% | 5833.6만 |
|---|
| 2025.11.18 | ₩304,783 | ₩307,589 | ₩297,193 | ₩297,367 | -2.43% | 6060.8만 |
|---|
| 2025.11.17 | ₩311,664 | ₩313,468 | ₩306,239 | ₩311,156 | -0.16% | 5991.9만 |
|---|
| 2025.11.14 | ₩314,082 | ₩318,986 | ₩311,183 | ₩313,588 | -0.16% | 3895.7만 |
|---|
| 2025.11.13 | ₩324,759 | ₩325,694 | ₩316,007 | ₩317,450 | -2.25% | 4140.2만 |
|---|
| 2025.11.12 | ₩334,366 | ₩334,539 | ₩325,694 | ₩326,295 | -2.41% | 3119만 |
|---|
| 2025.11.11 | ₩331,920 | ₩333,711 | ₩330,344 | ₩332,842 | +0.28% | 2356.4만 |
|---|
| 2025.11.10 | ₩331,827 | ₩336,383 | ₩328,152 | ₩331,907 | +0.02% | 3647.7만 |
|---|
| 2025.11.07 | ₩324,558 | ₩327,230 | ₩318,666 | ₩326,576 | +0.62% | 4637.4만 |
|---|
| 2025.11.06 | ₩332,923 | ₩334,553 | ₩323,583 | ₩324,745 | -2.46% | 4600.4만 |
|---|
| 2025.11.05 | ₩332,749 | ₩335,381 | ₩328,914 | ₩334,312 | +0.47% | 4061.1만 |
|---|
| 2025.11.04 | ₩334,553 | ₩343,412 | ₩332,255 | ₩333,136 | -0.42% | 5154.6만 |
|---|
| 2025.11.03 | ₩341,207 | ₩345,536 | ₩337,920 | ₩339,390 | -0.53% | 9599.8만 |
|---|
| 2025.10.31 | ₩334,179 | ₩334,713 | ₩326,001 | ₩326,322 | -2.35% | 1.7억 |
|---|
| 2025.10.30 | ₩303,393 | ₩305,237 | ₩297,634 | ₩297,781 | -1.85% | 1억 |
|---|
| 2025.10.29 | ₩309,553 | ₩311,089 | ₩304,328 | ₩307,722 | -0.59% | 5203.6만 |
|---|
| 2025.10.28 | ₩304,943 | ₩309,312 | ₩302,257 | ₩306,319 | +0.45% | 4710만 |
|---|
| 2025.10.27 | ₩304,195 | ₩305,184 | ₩301,362 | ₩303,273 | -0.30% | 3826.7만 |
|---|
| 2025.10.24 | ₩296,592 | ₩301,175 | ₩296,498 | ₩299,585 | +1.01% | 3868.5만 |
|---|
| 2025.10.23 | ₩292,623 | ₩295,697 | ₩291,528 | ₩295,416 | +0.95% | 3154만 |
|---|
| 2025.10.22 | ₩293,024 | ₩293,973 | ₩289,310 | ₩291,220 | -0.62% | 4430.9만 |
|---|
| 2025.10.21 | ₩291,862 | ₩298,396 | ₩291,274 | ₩296,672 | +1.65% | 5049.5만 |
|---|
| 2025.10.20 | ₩285,782 | ₩289,537 | ₩285,395 | ₩289,256 | +1.22% | 3888.3만 |
|---|
| 2025.10.17 | ₩286,691 | ₩287,011 | ₩281,974 | ₩284,660 | -0.71% | 4598.7만 |
|---|
| 2025.10.16 | ₩288,174 | ₩292,076 | ₩284,352 | ₩286,571 | -0.56% | 4241.5만 |
|---|
| 2025.10.15 | ₩289,443 | ₩290,900 | ₩284,152 | ₩288,040 | -0.48% | 4591만 |
|---|
| 2025.10.14 | ₩288,027 | ₩293,051 | ₩284,072 | ₩289,136 | +0.39% | 4566.6만 |
|---|
| 2025.10.13 | ₩290,886 | ₩294,868 | ₩290,004 | ₩294,053 | +1.09% | 3781만 |
|---|
| 2025.10.10 | ₩302,257 | ₩304,983 | ₩288,615 | ₩289,109 | -4.35% | 7236.8만 |
|---|
| 2025.10.09 | ₩300,641 | ₩304,930 | ₩296,298 | ₩304,302 | +1.22% | 4641.2만 |
|---|
| 2025.10.08 | ₩297,861 | ₩302,952 | ₩295,550 | ₩300,934 | +1.03% | 4668.6만 |
|---|
| 2025.10.07 | ₩295,135 | ₩297,821 | ₩294,187 | ₩296,338 | +0.41% | 3119.5만 |
|---|
| 2025.10.06 | ₩295,296 | ₩296,271 | ₩288,655 | ₩295,162 | -0.05% | 4369.1만 |
|---|
| 2025.10.03 | ₩298,556 | ₩299,572 | ₩293,078 | ₩293,305 | -1.76% | 4363.9만 |
|---|
| 2025.10.02 | ₩295,309 | ₩297,714 | ₩292,557 | ₩297,180 | +0.63% | 4125.9만 |
|---|
| 2025.10.01 | ₩290,432 | ₩296,832 | ₩289,430 | ₩294,801 | +1.50% | 4393.4만 |
|---|
| 2025.09.30 | ₩296,672 | ₩296,953 | ₩291,140 | ₩293,385 | -1.11% | 4839.6만 |
|---|