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 | ₩342,345 | ₩350,754 | ₩341,678 | ₩350,260 | +2.31% | 3471.1만 |
| 2026.10.08 | ₩346,670 | ₩346,830 | ₩338,715 | ₩339,089 | -2.19% | 3854.5만 |
| 2026.10.07 | ₩339,316 | ₩347,204 | ₩337,901 | ₩346,910 | +2.24% | 3614.1만 |
| 2026.10.06 | ₩338,208 | ₩342,586 | ₩335,111 | ₩342,065 | +1.14% | 3401.3만 |
| 2026.10.05 | ₩333,924 | ₩339,716 | ₩333,910 | ₩335,539 | +0.48% | 3927.4만 |
| 2026.10.02 | ₩335,685 | ₩338,421 | ₩333,697 | ₩335,699 | +0.00% | 3339.3만 |
| 2026.10.01 | ₩335,819 | ₩336,112 | ₩328,491 | ₩331,308 | -1.34% | 3317.4만 |
| 2026.09.30 | ₩329,386 | ₩336,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩332,536 |
| +0.96% |
| 4182.6만 |
| 2026.09.29 | ₩329,279 | ₩332,122 | ₩327,183 | ₩329,226 | -0.02% | 3364.3만 |
|---|
| 2026.09.28 | ₩329,172 | ₩330,694 | ₩326,636 | ₩328,531 | -0.19% | 3259.7만 |
|---|
| 2026.09.25 | ₩331,748 | ₩334,845 | ₩329,906 | ₩333,230 | +0.45% | 3426.4만 |
|---|
| 2026.09.24 | ₩328,358 | ₩334,244 | ₩327,797 | ₩332,843 | +1.37% | 3304만 |
|---|
| 2026.09.23 | ₩337,674 | ₩338,995 | ₩330,680 | ₩332,696 | -1.47% | 4420.9만 |
|---|
| 2026.09.22 | ₩340,490 | ₩345,682 | ₩338,715 | ₩340,317 | -0.05% | 4198.3만 |
|---|
| 2026.09.21 | ₩342,212 | ₩346,336 | ₩338,475 | ₩344,948 | +0.80% | 4297.9만 |
|---|
| 2026.09.18 | ₩337,567 | ₩340,917 | ₩336,179 | ₩338,622 | +0.31% | 5227.5만 |
|---|
| 2026.09.17 | ₩335,098 | ₩337,314 | ₩332,656 | ₩335,258 | +0.05% | 3043.9만 |
|---|
| 2026.09.16 | ₩331,134 | ₩332,682 | ₩326,062 | ₩328,278 | -0.86% | 3348.9만 |
|---|
| 2026.09.15 | ₩336,660 | ₩338,034 | ₩329,960 | ₩331,561 | -1.51% | 3627.5만 |
|---|
| 2026.09.14 | ₩337,874 | ₩341,611 | ₩334,658 | ₩338,395 | +0.15% | 3435.3만 |
|---|
| 2026.09.11 | ₩339,129 | ₩343,800 | ₩337,861 | ₩342,719 | +1.06% | 2672.4만 |
|---|
| 2026.09.10 | ₩333,817 | ₩337,874 | ₩333,109 | ₩336,193 | +0.71% | 2548.5만 |
|---|
| 2026.09.09 | ₩337,834 | ₩339,930 | ₩334,538 | ₩336,873 | -0.28% | 3305.6만 |
|---|
| 2026.09.08 | ₩342,586 | ₩344,334 | ₩340,010 | ₩342,973 | +0.11% | 2939.8만 |
|---|
| 2026.09.04 | ₩345,776 | ₩348,512 | ₩340,730 | ₩345,028 | -0.22% | 3075만 |
|---|
| 2026.09.03 | ₩341,945 | ₩346,349 | ₩341,678 | ₩345,549 | +1.05% | 2689.2만 |
|---|
| 2026.09.02 | ₩339,356 | ₩341,998 | ₩338,208 | ₩340,317 | +0.28% | 2401.3만 |
|---|
| 2026.09.01 | ₩340,117 | ₩341,438 | ₩336,246 | ₩340,237 | +0.04% | 3170만 |
|---|
| 2026.08.31 | ₩352,129 | ₩352,836 | ₩343,173 | ₩346,710 | -1.54% | 4608.9만 |
|---|
| 2026.08.28 | ₩344,775 | ₩357,107 | ₩344,054 | ₩355,599 | +3.14% | 4954.7만 |
|---|
| 2026.08.27 | ₩345,989 | ₩346,563 | ₩340,370 | ₩342,025 | -1.15% | 3592.8만 |
|---|
| 2026.08.26 | ₩348,725 | ₩349,753 | ₩344,668 | ₩347,391 | -0.38% | 2152.8만 |
|---|
| 2026.08.25 | ₩350,367 | ₩352,209 | ₩346,790 | ₩348,432 | -0.55% | 2555만 |
|---|
| 2026.08.24 | ₩346,483 | ₩351,448 | ₩345,749 | ₩349,780 | +0.95% | 2807.1만 |
|---|
| 2026.08.21 | ₩348,004 | ₩348,472 | ₩343,066 | ₩345,188 | -0.81% | 3572.3만 |
|---|
| 2026.08.20 | ₩351,234 | ₩352,142 | ₩346,376 | ₩347,164 | -1.16% | 2837.4만 |
|---|
| 2026.08.19 | ₩348,151 | ₩355,559 | ₩345,122 | ₩354,811 | +1.91% | 3576.2만 |
|---|
| 2026.08.18 | ₩347,858 | ₩349,926 | ₩343,987 | ₩346,283 | -0.45% | 3317.1만 |
|---|
| 2026.08.17 | ₩354,277 | ₩354,691 | ₩344,801 | ₩348,765 | -1.56% | 4389.7만 |
|---|
| 2026.08.14 | ₩353,530 | ₩354,771 | ₩350,247 | ₩350,554 | -0.84% | 2725.2만 |
|---|
| 2026.08.13 | ₩356,680 | ₩359,803 | ₩353,303 | ₩353,864 | -0.79% | 3217만 |
|---|
| 2026.08.12 | ₩364,608 | ₩364,982 | ₩356,493 | ₩356,733 | -2.16% | 2994.1만 |
|---|
| 2026.08.11 | ₩371,962 | ₩372,162 | ₩362,179 | ₩363,393 | -2.30% | 3189.6만 |
|---|
| 2026.08.10 | ₩365,716 | ₩373,897 | ₩365,168 | ₩371,161 | +1.49% | 3573.2만 |
|---|
| 2026.08.07 | ₩364,194 | ₩371,455 | ₩364,034 | ₩366,343 | +0.59% | 3386.1만 |
|---|
| 2026.08.06 | ₩364,061 | ₩367,678 | ₩361,778 | ₩363,380 | -0.19% | 3067.3만 |
|---|
| 2026.08.05 | ₩375,833 | ₩377,434 | ₩361,338 | ₩363,900 | -3.17% | 4512만 |
|---|
| 2026.08.04 | ₩368,452 | ₩375,139 | ₩368,131 | ₩370,267 | +0.49% | 6974.8만 |
|---|
| 2026.08.03 | ₩371,428 | ₩383,320 | ₩371,041 | ₩379,076 | +2.06% | 9083만 |
|---|
| 2026.07.31 | ₩353,690 | ₩364,675 | ₩349,700 | ₩362,472 | +2.48% | 1.3억 |
|---|
| 2026.07.30 | ₩311,448 | ₩320,083 | ₩308,391 | ₩314,317 | +0.92% | 1억 |
|---|
| 2026.07.29 | ₩306,069 | ₩310,740 | ₩301,851 | ₩302,505 | -1.16% | 4495.8만 |
|---|
| 2026.07.28 | ₩310,780 | ₩311,127 | ₩304,441 | ₩308,124 | -0.85% | 4452.2만 |
|---|
| 2026.07.27 | ₩314,544 | ₩314,838 | ₩308,298 | ₩308,832 | -1.82% | 3500만 |
|---|
| 2026.07.24 | ₩312,822 | ₩313,583 | ₩308,765 | ₩309,793 | -0.97% | 3501.7만 |
|---|
| 2026.07.23 | ₩315,331 | ₩318,121 | ₩309,712 | ₩311,861 | -1.10% | 4746.5만 |
|---|
| 2026.07.22 | ₩331,361 | ₩331,601 | ₩323,593 | ₩326,796 | -1.38% | 3411.3만 |
|---|
| 2026.07.21 | ₩332,482 | ₩332,789 | ₩328,892 | ₩330,400 | -0.63% | 2773.2만 |
|---|
| 2026.07.20 | ₩332,015 | ₩337,527 | ₩331,001 | ₩333,657 | +0.49% | 3240.7만 |
|---|
| 2026.07.17 | ₩326,276 | ₩333,990 | ₩325,115 | ₩329,973 | +1.13% | 4357.2만 |
|---|
| 2026.07.16 | ₩340,504 | ₩344,454 | ₩331,001 | ₩333,523 | -2.05% | 4534.4만 |
|---|
| 2026.07.15 | ₩333,336 | ₩342,319 | ₩333,336 | ₩340,290 | +2.09% | 4524.1만 |
|---|
| 2026.07.14 | ₩327,731 | ₩331,748 | ₩325,395 | ₩330,320 | +0.79% | 3010.8만 |
|---|
| 2026.07.13 | ₩326,569 | ₩333,203 | ₩325,902 | ₩330,080 | +1.07% | 3463.6만 |
|---|
| 2026.07.10 | ₩333,069 | ₩335,045 | ₩326,209 | ₩327,450 | -1.69% | 3165.4만 |
|---|
| 2026.07.09 | ₩320,083 | ₩330,333 | ₩317,988 | ₩329,719 | +3.01% | 3809.2만 |
|---|
| 2026.07.08 | ₩326,022 | ₩326,730 | ₩321,017 | ₩325,155 | -0.27% | 2965.3만 |
|---|
| 2026.07.07 | ₩329,639 | ₩332,242 | ₩323,927 | ₩328,305 | -0.40% | 4058만 |
|---|
| 2026.07.06 | ₩325,395 | ₩328,385 | ₩321,498 | ₩325,875 | +0.15% | 4004.4만 |
|---|
| 2026.07.02 | ₩322,472 | ₩329,292 | ₩321,765 | ₩323,887 | +0.44% | 4824.6만 |
|---|
| 2026.07.01 | ₩319,990 | ₩326,863 | ₩313,516 | ₩322,592 | +0.81% | 5383만 |
|---|
| 2026.06.30 | ₩316,786 | ₩322,379 | ₩316,546 | ₩318,108 | +0.42% | 6622.8만 |
|---|
| 2026.06.29 | ₩312,609 | ₩333,283 | ₩312,048 | ₩320,510 | +2.53% | 7761.9만 |
|---|
| 2026.06.26 | ₩303,253 | ₩312,182 | ₩301,811 | ₩310,567 | +2.41% | 2.5억 |
|---|
| 2026.06.25 | ₩309,672 | ₩310,073 | ₩301,037 | ₩302,986 | -2.16% | 7767.4만 |
|---|
| 2026.06.24 | ₩312,115 | ₩323,553 | ₩310,914 | ₩312,675 | +0.18% | 7028.3만 |
|---|
| 2026.06.23 | ₩310,380 | ₩316,146 | ₩309,646 | ₩312,462 | +0.67% | 6049.3만 |
|---|
| 2026.06.22 | ₩320,430 | ₩322,993 | ₩309,966 | ₩310,700 | -3.04% | 6838.9만 |
|---|
| 2026.06.18 | ₩320,483 | ₩327,971 | ₩315,011 | ₩326,182 | +1.78% | 7562.4만 |
|---|
| 2026.06.17 | ₩326,863 | ₩328,211 | ₩314,984 | ₩316,987 | -3.02% | 4478.1만 |
|---|
| 2026.06.16 | ₩331,001 | ₩333,016 | ₩327,597 | ₩328,331 | -0.81% | 3518.7만 |
|---|
| 2026.06.15 | ₩327,023 | ₩330,747 | ₩326,636 | ₩328,358 | +0.41% | 4171.2만 |
|---|
| 2026.06.12 | ₩324,608 | ₩324,808 | ₩311,768 | ₩318,388 | -1.92% | 5118.7만 |
|---|
| 2026.06.11 | ₩317,560 | ₩323,179 | ₩313,890 | ₩322,339 | +1.50% | 4133.5만 |
|---|
| 2026.06.10 | ₩325,141 | ₩325,755 | ₩316,920 | ₩317,654 | -2.30% | 3859만 |
|---|
| 2026.06.09 | ₩330,640 | ₩334,244 | ₩320,857 | ₩325,916 | -1.43% | 4442.5만 |
|---|
| 2026.06.08 | ₩329,239 | ₩332,896 | ₩324,808 | ₩327,290 | -0.59% | 3390만 |
|---|
| 2026.06.05 | ₩339,356 | ₩342,185 | ₩328,038 | ₩328,371 | -3.24% | 5560.8만 |
|---|
| 2026.06.04 | ₩337,834 | ₩341,451 | ₩336,006 | ₩338,728 | +0.26% | 3561만 |
|---|
| 2026.06.03 | ₩339,943 | ₩343,133 | ₩330,614 | ₩333,697 | -1.84% | 5139.4만 |
|---|
| 2026.06.02 | ₩343,226 | ₩348,618 | ₩339,503 | ₩342,372 | -0.25% | 4181.1만 |
|---|
| 2026.06.01 | ₩355,412 | ₩355,866 | ₩347,951 | ₩348,699 | -1.89% | 5360.4만 |
|---|
| 2026.05.29 | ₩362,085 | ₩366,703 | ₩359,883 | ₩361,218 | -0.24% | 5475만 |
|---|
| 2026.05.28 | ₩363,393 | ₩366,370 | ₩356,947 | ₩365,702 | +0.64% | 4063만 |
|---|
| 2026.05.27 | ₩355,225 | ₩363,580 | ₩354,624 | ₩362,833 | +2.14% | 4006.2만 |
|---|
| 2026.05.26 | ₩357,614 | ₩359,429 | ₩349,780 | ₩354,077 | -0.99% | 3802.8만 |
|---|
| 2026.05.22 | ₩358,575 | ₩360,083 | ₩355,345 | ₩355,452 | -0.87% | 2753.6만 |
|---|
| 2026.05.21 | ₩351,688 | ₩359,683 | ₩348,845 | ₩358,308 | +1.88% | 3659.2만 |
|---|
| 2026.05.20 | ₩347,084 | ₩354,464 | ₩346,389 | ₩353,704 | +1.91% | 3493.3만 |
|---|
| 2026.05.19 | ₩349,740 | ₩350,020 | ₩340,597 | ₩346,136 | -1.03% | 4034.1만 |
|---|
| 2026.05.18 | ₩352,182 | ₩358,829 | ₩350,394 | ₩353,503 | +0.38% | 3369.1만 |
|---|
| 2026.05.15 | ₩350,354 | ₩352,836 | ₩348,205 | ₩352,542 | +0.62% | 4077만 |
|---|
| 2026.05.14 | ₩359,229 | ₩361,405 | ₩355,866 | ₩356,653 | -0.72% | 3133.8만 |
|---|
| 2026.05.13 | ₩352,929 | ₩361,325 | ₩351,288 | ₩360,537 | +2.16% | 3967.1만 |
|---|
| 2026.05.12 | ₩355,972 | ₩357,227 | ₩350,527 | ₩354,785 | -0.33% | 3677.6만 |
|---|
| 2026.05.11 | ₩360,150 | ₩365,208 | ₩358,335 | ₩359,016 | -0.32% | 3817.7만 |
|---|
| 2026.05.08 | ₩362,539 | ₩365,702 | ₩360,297 | ₩363,941 | +0.39% | 3473.3만 |
|---|
| 2026.05.07 | ₩367,064 | ₩369,213 | ₩361,018 | ₩361,925 | -1.40% | 3589.3만 |
|---|
| 2026.05.06 | ₩364,221 | ₩370,774 | ₩363,313 | ₩367,024 | +0.77% | 4455.2만 |
|---|
| 2026.05.05 | ₩368,478 | ₩371,788 | ₩363,540 | ₩365,102 | -0.92% | 4190.9만 |
|---|
| 2026.05.04 | ₩358,762 | ₩368,505 | ₩358,762 | ₩363,100 | +1.21% | 4908.4만 |
|---|
| 2026.05.01 | ₩354,464 | ₩364,795 | ₩350,674 | ₩358,041 | +1.01% | 5082.5만 |
|---|
| 2026.04.30 | ₩364,595 | ₩365,542 | ₩341,892 | ₩353,770 | -2.97% | 1억 |
|---|
| 2026.04.29 | ₩344,334 | ₩354,905 | ₩343,947 | ₩351,074 | +1.96% | 7236.8만 |
|---|
| 2026.04.28 | ₩344,868 | ₩348,392 | ₩342,519 | ₩346,616 | +0.51% | 4220.4만 |
|---|
| 2026.04.27 | ₩351,635 | ₩352,556 | ₩347,471 | ₩348,512 | -0.89% | 4490.7만 |
|---|
| 2026.04.24 | ₩346,990 | ₩353,023 | ₩343,934 | ₩352,342 | +1.54% | 5377.7만 |
|---|
| 2026.04.23 | ₩340,864 | ₩345,402 | ₩337,767 | ₩340,450 | -0.12% | 3909.1만 |
|---|
| 2026.04.22 | ₩336,927 | ₩341,598 | ₩334,110 | ₩340,824 | +1.16% | 3606.5만 |
|---|
| 2026.04.21 | ₩340,464 | ₩340,464 | ₩332,469 | ₩333,550 | -2.03% | 4292.2만 |
|---|
| 2026.04.20 | ₩332,589 | ₩333,910 | ₩327,490 | ₩331,374 | -0.37% | 3946.3만 |
|---|
| 2026.04.17 | ₩340,330 | ₩341,918 | ₩333,817 | ₩334,417 | -1.74% | 5202.9만 |
|---|
| 2026.04.16 | ₩331,681 | ₩333,670 | ₩325,929 | ₩333,270 | +0.48% | 4189.6만 |
|---|
| 2026.04.15 | ₩332,669 | ₩334,257 | ₩329,933 | ₩331,668 | -0.30% | 4304.5만 |
|---|
| 2026.04.14 | ₩322,699 | ₩336,580 | ₩322,699 | ₩332,362 | +2.99% | 7268.5만 |
|---|
| 2026.04.13 | ₩316,920 | ₩320,323 | ₩314,651 | ₩320,176 | +1.03% | 4216.6만 |
|---|
| 2026.04.10 | ₩314,050 | ₩320,897 | ₩313,930 | ₩318,161 | +1.31% | 5691.3만 |
|---|
| 2026.04.09 | ₩300,610 | ₩312,048 | ₩297,994 | ₩311,848 | +3.74% | 6596.4만 |
|---|
| 2026.04.08 | ₩298,688 | ₩301,771 | ₩293,122 | ₩295,298 | -1.13% | 5109.3만 |
|---|
| 2026.04.07 | ₩281,938 | ₩285,581 | ₩279,055 | ₩285,315 | +1.20% | 2815.5만 |
|---|
| 2026.04.06 | ₩280,016 | ₩284,220 | ₩279,736 | ₩284,007 | +1.43% | 2538.6만 |
|---|
| 2026.04.02 | ₩275,665 | ₩283,232 | ₩273,476 | ₩279,976 | +1.56% | 3145.3만 |
|---|
| 2026.04.01 | ₩280,870 | ₩285,061 | ₩277,867 | ₩281,044 | +0.06% | 4595.5만 |
|---|
| 2026.03.31 | ₩273,409 | ₩280,657 | ₩272,462 | ₩277,974 | +1.67% | 5847만 |
|---|
| 2026.03.30 | ₩268,911 | ₩272,008 | ₩266,909 | ₩268,204 | -0.26% | 4637.4만 |
|---|
| 2026.03.27 | ₩275,558 | ₩275,745 | ₩265,788 | ₩266,055 | -3.45% | 5601만 |
|---|
| 2026.03.26 | ₩281,097 | ₩284,140 | ₩276,439 | ₩276,999 | -1.46% | 4674.6만 |
|---|
| 2026.03.25 | ₩282,365 | ₩284,380 | ₩280,149 | ₩282,565 | +0.07% | 3638.9만 |
|---|
| 2026.03.24 | ₩277,547 | ₩279,415 | ₩275,798 | ₩276,599 | -0.34% | 3535.1만 |
|---|
| 2026.03.23 | ₩280,003 | ₩284,020 | ₩279,629 | ₩280,470 | +0.17% | 4427.7만 |
|---|
| 2026.03.20 | ₩276,813 | ₩276,999 | ₩272,702 | ₩274,103 | -0.98% | 6369.5만 |
|---|
| 2026.03.19 | ₩276,359 | ₩279,108 | ₩275,011 | ₩278,628 | +0.82% | 3644.1만 |
|---|
| 2026.03.18 | ₩285,528 | ₩287,143 | ₩278,721 | ₩280,109 | -1.90% | 3784.7만 |
|---|
| 2026.03.17 | ₩284,047 | ₩287,890 | ₩283,526 | ₩287,223 | +1.12% | 4497만 |
|---|
| 2026.03.16 | ₩278,081 | ₩283,913 | ₩276,879 | ₩282,605 | +1.63% | 4220.9만 |
|---|
| 2026.03.13 | ₩279,762 | ₩281,030 | ₩275,238 | ₩277,173 | -0.93% | 3566.2만 |
|---|
| 2026.03.12 | ₩280,803 | ₩282,565 | ₩277,814 | ₩279,655 | -0.41% | 4435만 |
|---|
| 2026.03.11 | ₩287,904 | ₩289,626 | ₩282,085 | ₩283,820 | -1.42% | 3419.9만 |
|---|
| 2026.03.10 | ₩285,875 | ₩287,824 | ₩283,526 | ₩286,062 | +0.07% | 3567.9만 |
|---|
| 2026.03.09 | ₩280,883 | ₩285,381 | ₩276,426 | ₩284,941 | +1.44% | 5464.3만 |
|---|
| 2026.03.06 | ₩286,943 | ₩290,053 | ₩283,660 | ₩284,567 | -0.83% | 5115.3만 |
|---|
| 2026.03.05 | ₩288,264 | ₩294,257 | ₩287,744 | ₩292,215 | +1.37% | 6094.3만 |
|---|
| 2026.03.04 | ₩280,910 | ₩290,346 | ₩280,483 | ₩289,385 | +3.02% | 5473.1만 |
|---|
| 2026.03.03 | ₩271,074 | ₩279,188 | ₩270,246 | ₩278,588 | +2.77% | 4318.5만 |
|---|
| 2026.03.02 | ₩273,009 | ₩279,922 | ₩271,554 | ₩278,134 | +1.88% | 4600.1만 |
|---|
| 2026.02.27 | ₩276,052 | ₩280,723 | ₩273,876 | ₩280,283 | +1.53% | 5742.3만 |
|---|
| 2026.02.26 | ₩281,257 | ₩281,684 | ₩274,077 | ₩277,507 | -1.33% | 4775.7만 |
|---|
| 2026.02.25 | ₩280,897 | ₩282,405 | ₩278,855 | ₩281,137 | +0.09% | 4134.6만 |
|---|
| 2026.02.24 | ₩274,237 | ₩280,763 | ₩271,274 | ₩278,361 | +1.50% | 4113.7만 |
|---|
| 2026.02.23 | ₩277,747 | ₩278,187 | ₩271,087 | ₩273,970 | -1.36% | 5358.2만 |
|---|
| 2026.02.20 | ₩273,289 | ₩281,844 | ₩271,941 | ₩280,430 | +2.61% | 6588.2만 |
|---|
| 2026.02.19 | ₩272,008 | ₩274,464 | ₩270,686 | ₩273,423 | +0.52% | 3567만 |
|---|
| 2026.02.18 | ₩269,699 | ₩276,092 | ₩268,951 | ₩273,329 | +1.35% | 5100.3만 |
|---|
| 2026.02.17 | ₩264,440 | ₩269,258 | ₩261,597 | ₩268,471 | +1.52% | 6987.9만 |
|---|
| 2026.02.13 | ₩265,441 | ₩268,484 | ₩263,306 | ₩265,321 | -0.05% | 6632.2만 |
|---|
| 2026.02.12 | ₩272,221 | ₩272,221 | ₩263,679 | ₩266,402 | -2.14% | 8397.5만 |
|---|
| 2026.02.11 | ₩277,694 | ₩278,374 | ₩270,259 | ₩272,381 | -1.91% | 6554.6만 |
|---|
| 2026.02.10 | ₩278,681 | ₩283,820 | ₩275,491 | ₩276,225 | -0.88% | 6717.5만 |
|---|
| 2026.02.09 | ₩278,908 | ₩284,033 | ₩271,407 | ₩278,574 | -0.12% | 9117.8만 |
|---|
| 2026.02.06 | ₩270,540 | ₩282,205 | ₩267,350 | ₩280,710 | +3.76% | 1.8억 |
|---|
| 2026.02.05 | ₩300,183 | ₩302,051 | ₩294,137 | ₩297,220 | -0.99% | 1억 |
|---|
| 2026.02.04 | ₩318,802 | ₩318,802 | ₩309,406 | ₩310,967 | -2.46% | 5130만 |
|---|
| 2026.02.03 | ₩326,970 | ₩328,798 | ₩314,250 | ₩318,481 | -2.60% | 5383.1만 |
|---|
| 2026.02.02 | ₩318,068 | ₩327,837 | ₩317,881 | ₩324,274 | +1.95% | 3754.6만 |
|---|
| 2026.01.30 | ₩320,176 | ₩324,754 | ₩317,173 | ₩319,389 | -0.25% | 4658.5만 |
|---|
| 2026.01.29 | ₩324,087 | ₩324,327 | ₩315,972 | ₩322,632 | -0.45% | 4723만 |
|---|
| 2026.01.28 | ₩328,825 | ₩330,707 | ₩322,365 | ₩324,341 | -1.36% | 4088.3만 |
|---|
| 2026.01.27 | ₩319,909 | ₩326,836 | ₩317,761 | ₩326,569 | +2.08% | 3802.9만 |
|---|
| 2026.01.26 | ₩320,297 | ₩321,591 | ₩317,040 | ₩318,214 | -0.65% | 3282.6만 |
|---|
| 2026.01.23 | ₩313,596 | ₩320,924 | ₩313,076 | ₩319,202 | +1.79% | 3377.9만 |
|---|
| 2026.01.22 | ₩312,382 | ₩314,611 | ₩308,178 | ₩312,769 | +0.12% | 3191.3만 |
|---|
| 2026.01.21 | ₩308,431 | ₩310,046 | ₩302,812 | ₩308,725 | +0.10% | 4727.6만 |
|---|
| 2026.01.20 | ₩311,995 | ₩313,770 | ₩306,096 | ₩308,311 | -1.18% | 4773.8만 |
|---|
| 2026.01.16 | ₩319,109 | ₩319,749 | ₩315,532 | ₩319,149 | +0.01% | 4588.8만 |
|---|
| 2026.01.15 | ₩319,402 | ₩321,191 | ₩315,825 | ₩317,894 | -0.47% | 4300.4만 |
|---|
| 2026.01.14 | ₩321,858 | ₩322,032 | ₩315,278 | ₩315,852 | -1.87% | 4141.1만 |
|---|
| 2026.01.13 | ₩329,039 | ₩330,547 | ₩320,657 | ₩323,793 | -1.59% | 3837.2만 |
|---|
| 2026.01.12 | ₩329,306 | ₩332,255 | ₩328,278 | ₩328,959 | -0.11% | 3586.8만 |
|---|
| 2026.01.09 | ₩326,423 | ₩330,814 | ₩323,313 | ₩330,173 | +1.15% | 3456만 |
|---|
| 2026.01.08 | ₩324,407 | ₩328,879 | ₩322,832 | ₩328,718 | +1.33% | 3951만 |
|---|
| 2026.01.07 | ₩319,803 | ₩327,384 | ₩319,683 | ₩322,405 | +0.81% | 4223.7만 |
|---|
| 2026.01.06 | ₩309,779 | ₩324,567 | ₩309,739 | ₩321,564 | +3.80% | 5376.5만 |
|---|
| 2026.01.05 | ₩305,428 | ₩312,315 | ₩303,213 | ₩311,061 | +1.84% | 4973.3만 |
|---|
| 2026.01.02 | ₩308,765 | ₩314,264 | ₩299,903 | ₩302,305 | -2.09% | 5145.6만 |
|---|
| 2025.12.31 | ₩310,860 | ₩310,967 | ₩307,137 | ₩308,071 | -0.90% | 2438.4만 |
|---|
| 2025.12.30 | ₩308,591 | ₩310,673 | ₩307,243 | ₩310,353 | +0.57% | 2191.1만 |
|---|
| 2025.12.29 | ₩309,566 | ₩310,447 | ₩308,004 | ₩309,739 | +0.06% | 1979.8만 |
|---|
| 2025.12.26 | ₩309,699 | ₩310,967 | ₩308,551 | ₩310,340 | +0.21% | 1599.5만 |
|---|
| 2025.12.24 | ₩309,819 | ₩310,914 | ₩308,752 | ₩310,153 | +0.11% | 1142.1만 |
|---|
| 2025.12.23 | ₩305,722 | ₩310,246 | ₩305,281 | ₩309,833 | +1.34% | 2923만 |
|---|
| 2025.12.22 | ₩305,121 | ₩306,282 | ₩302,585 | ₩304,881 | -0.08% | 3226.1만 |
|---|
| 2025.12.19 | ₩302,652 | ₩305,815 | ₩301,077 | ₩303,440 | +0.26% | 8554.4만 |
|---|
| 2025.12.18 | ₩301,251 | ₩305,949 | ₩299,516 | ₩302,652 | +0.47% | 5027.2만 |
|---|
| 2025.12.17 | ₩299,849 | ₩300,557 | ₩294,951 | ₩295,325 | -1.51% | 4403.4만 |
|---|
| 2025.12.16 | ₩297,687 | ₩298,515 | ₩295,138 | ₩297,046 | -0.22% | 3929.9만 |
|---|
| 2025.12.15 | ₩304,214 | ₩304,214 | ₩295,632 | ₩297,020 | -2.36% | 4728.6만 |
|---|
| 2025.12.12 | ₩306,803 | ₩307,083 | ₩300,463 | ₩301,891 | -1.60% | 3563.9만 |
|---|
| 2025.12.11 | ₩307,924 | ₩309,793 | ₩305,228 | ₩307,350 | -0.19% | 2825만 |
|---|
| 2025.12.10 | ₩305,388 | ₩310,206 | ₩304,921 | ₩309,352 | +1.30% | 3879.1만 |
|---|
| 2025.12.09 | ₩302,759 | ₩305,068 | ₩300,450 | ₩304,200 | +0.48% | 2584.2만 |
|---|
| 2025.12.08 | ₩306,429 | ₩308,084 | ₩301,998 | ₩302,826 | -1.18% | 3501.9만 |
|---|
| 2025.12.05 | ₩307,404 | ₩308,631 | ₩305,041 | ₩306,349 | -0.34% | 3311.7만 |
|---|
| 2025.12.04 | ₩310,673 | ₩311,648 | ₩302,705 | ₩305,789 | -1.57% | 4568.3만 |
|---|
| 2025.12.03 | ₩311,448 | ₩311,488 | ₩307,791 | ₩310,153 | -0.42% | 3549.5만 |
|---|
| 2025.12.02 | ₩313,663 | ₩318,948 | ₩311,715 | ₩312,876 | -0.25% | 4578.5만 |
|---|
| 2025.12.01 | ₩311,274 | ₩314,718 | ₩309,979 | ₩312,155 | +0.28% | 4290.4만 |
|---|
| 2025.11.28 | ₩308,631 | ₩311,367 | ₩307,270 | ₩311,274 | +0.86% | 2029.2만 |
|---|
| 2025.11.26 | ₩307,964 | ₩309,312 | ₩305,335 | ₩305,855 | -0.68% | 3849.8만 |
|---|
| 2025.11.25 | ₩302,145 | ₩307,670 | ₩298,701 | ₩306,536 | +1.45% | 3937.9만 |
|---|
| 2025.11.24 | ₩297,046 | ₩303,413 | ₩296,659 | ₩302,011 | +1.67% | 5431.8만 |
|---|
| 2025.11.21 | ₩288,758 | ₩296,579 | ₩287,196 | ₩294,551 | +2.01% | 6849.1만 |
|---|
| 2025.11.20 | ₩303,039 | ₩303,520 | ₩289,279 | ₩289,812 | -4.36% | 5030.9만 |
|---|
| 2025.11.19 | ₩298,621 | ₩298,621 | ₩291,654 | ₩297,220 | -0.47% | 5833.6만 |
|---|
| 2025.11.18 | ₩304,441 | ₩307,243 | ₩296,860 | ₩297,033 | -2.43% | 6060.8만 |
|---|
| 2025.11.17 | ₩311,314 | ₩313,116 | ₩305,895 | ₩310,807 | -0.16% | 5991.9만 |
|---|
| 2025.11.14 | ₩313,730 | ₩318,628 | ₩310,834 | ₩313,236 | -0.16% | 3895.7만 |
|---|
| 2025.11.13 | ₩324,394 | ₩325,328 | ₩315,652 | ₩317,093 | -2.25% | 4140.2만 |
|---|
| 2025.11.12 | ₩333,990 | ₩334,164 | ₩325,328 | ₩325,929 | -2.41% | 3119만 |
|---|
| 2025.11.11 | ₩331,548 | ₩333,336 | ₩329,973 | ₩332,469 | +0.28% | 2356.4만 |
|---|
| 2025.11.10 | ₩331,454 | ₩336,006 | ₩327,784 | ₩331,535 | +0.02% | 3647.7만 |
|---|
| 2025.11.07 | ₩324,194 | ₩326,863 | ₩318,308 | ₩326,209 | +0.62% | 4637.4만 |
|---|
| 2025.11.06 | ₩332,549 | ₩334,177 | ₩323,219 | ₩324,381 | -2.46% | 4600.4만 |
|---|
| 2025.11.05 | ₩332,375 | ₩335,005 | ₩328,545 | ₩333,937 | +0.47% | 4061.1만 |
|---|
| 2025.11.04 | ₩334,177 | ₩343,026 | ₩331,882 | ₩332,762 | -0.42% | 5154.6만 |
|---|
| 2025.11.03 | ₩340,824 | ₩345,148 | ₩337,541 | ₩339,009 | -0.53% | 9599.8만 |
|---|
| 2025.10.31 | ₩333,803 | ₩334,337 | ₩325,635 | ₩325,956 | -2.35% | 1.7억 |
|---|
| 2025.10.30 | ₩303,052 | ₩304,894 | ₩297,300 | ₩297,447 | -1.85% | 1억 |
|---|
| 2025.10.29 | ₩309,205 | ₩310,740 | ₩303,987 | ₩307,377 | -0.59% | 5203.6만 |
|---|
| 2025.10.28 | ₩304,601 | ₩308,965 | ₩301,918 | ₩305,975 | +0.45% | 4710만 |
|---|
| 2025.10.27 | ₩303,853 | ₩304,841 | ₩301,024 | ₩302,932 | -0.30% | 3826.7만 |
|---|
| 2025.10.24 | ₩296,259 | ₩300,837 | ₩296,165 | ₩299,249 | +1.01% | 3868.5만 |
|---|
| 2025.10.23 | ₩292,295 | ₩295,365 | ₩291,200 | ₩295,084 | +0.95% | 3154만 |
|---|
| 2025.10.22 | ₩292,695 | ₩293,643 | ₩288,985 | ₩290,894 | -0.62% | 4430.9만 |
|---|
| 2025.10.21 | ₩291,534 | ₩298,061 | ₩290,947 | ₩296,339 | +1.65% | 5049.5만 |
|---|
| 2025.10.20 | ₩285,461 | ₩289,212 | ₩285,074 | ₩288,932 | +1.22% | 3888.3만 |
|---|
| 2025.10.17 | ₩286,369 | ₩286,689 | ₩281,658 | ₩284,340 | -0.71% | 4598.7만 |
|---|
| 2025.10.16 | ₩287,850 | ₩291,748 | ₩284,033 | ₩286,249 | -0.56% | 4241.5만 |
|---|
| 2025.10.15 | ₩289,118 | ₩290,573 | ₩283,833 | ₩287,717 | -0.48% | 4591만 |
|---|
| 2025.10.14 | ₩287,704 | ₩292,722 | ₩283,753 | ₩288,811 | +0.39% | 4566.6만 |
|---|
| 2025.10.13 | ₩290,560 | ₩294,537 | ₩289,679 | ₩293,723 | +1.09% | 3781만 |
|---|
| 2025.10.10 | ₩301,918 | ₩304,641 | ₩288,291 | ₩288,785 | -4.35% | 7236.8만 |
|---|
| 2025.10.09 | ₩300,303 | ₩304,587 | ₩295,965 | ₩303,960 | +1.22% | 4641.2만 |
|---|
| 2025.10.08 | ₩297,527 | ₩302,612 | ₩295,218 | ₩300,597 | +1.03% | 4668.6만 |
|---|
| 2025.10.07 | ₩294,804 | ₩297,487 | ₩293,856 | ₩296,005 | +0.41% | 3119.5만 |
|---|
| 2025.10.06 | ₩294,964 | ₩295,939 | ₩288,331 | ₩294,831 | -0.05% | 4369.1만 |
|---|
| 2025.10.03 | ₩298,221 | ₩299,235 | ₩292,749 | ₩292,976 | -1.76% | 4363.9만 |
|---|
| 2025.10.02 | ₩294,978 | ₩297,380 | ₩292,228 | ₩296,846 | +0.63% | 4125.9만 |
|---|
| 2025.10.01 | ₩290,106 | ₩296,499 | ₩289,105 | ₩294,470 | +1.50% | 4393.4만 |
|---|
| 2025.09.30 | ₩296,339 | ₩296,619 | ₩290,813 | ₩293,056 | -1.11% | 4839.6만 |
|---|