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 | ₩342,599 | ₩351,014 | ₩341,932 | ₩350,520 | +2.31% | 3471.1만 |
| 2026.10.08 | ₩346,927 | ₩347,087 | ₩338,966 | ₩339,340 | -2.19% | 3865만 |
| 2026.10.07 | ₩339,567 | ₩347,461 | ₩338,152 | ₩347,167 | +2.24% | 3622.6만 |
| 2026.10.06 | ₩338,459 | ₩342,840 | ₩335,360 | ₩342,319 | +1.14% | 3412.1만 |
| 2026.10.05 | ₩334,171 | ₩339,968 | ₩334,158 | ₩335,787 | +0.48% | 3927.4만 |
| 2026.10.02 | ₩335,934 | ₩338,672 | ₩333,944 | ₩335,948 | +0.00% | 3343.3만 |
| 2026.10.01 | ₩336,068 | ₩336,362 | ₩328,735 | ₩331,553 | -1.34% | 3324.4만 |
| 2026.09.30 | ₩329,630 | ₩337,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩332,782 |
| +0.96% |
| 4191.3만 |
| 2026.09.29 | ₩329,523 | ₩332,368 | ₩327,426 | ₩329,470 | -0.02% | 3373만 |
|---|
| 2026.09.28 | ₩329,416 | ₩330,939 | ₩326,879 | ₩328,775 | -0.19% | 3259.7만 |
|---|
| 2026.09.25 | ₩331,994 | ₩335,093 | ₩330,151 | ₩333,477 | +0.45% | 3426.4만 |
|---|
| 2026.09.24 | ₩328,602 | ₩334,492 | ₩328,041 | ₩333,089 | +1.37% | 3304만 |
|---|
| 2026.09.23 | ₩337,925 | ₩339,247 | ₩330,926 | ₩332,942 | -1.47% | 4420.9만 |
|---|
| 2026.09.22 | ₩340,743 | ₩345,939 | ₩338,966 | ₩340,569 | -0.05% | 4198.3만 |
|---|
| 2026.09.21 | ₩342,466 | ₩346,593 | ₩338,726 | ₩345,204 | +0.80% | 4297.9만 |
|---|
| 2026.09.18 | ₩337,818 | ₩341,170 | ₩336,429 | ₩338,873 | +0.31% | 5227.5만 |
|---|
| 2026.09.17 | ₩335,347 | ₩337,564 | ₩332,902 | ₩335,507 | +0.05% | 3043.9만 |
|---|
| 2026.09.16 | ₩331,380 | ₩332,929 | ₩326,304 | ₩328,521 | -0.86% | 3348.9만 |
|---|
| 2026.09.15 | ₩336,909 | ₩338,285 | ₩330,204 | ₩331,807 | -1.51% | 3627.5만 |
|---|
| 2026.09.14 | ₩338,125 | ₩341,865 | ₩334,906 | ₩338,646 | +0.15% | 3435.3만 |
|---|
| 2026.09.11 | ₩339,380 | ₩344,055 | ₩338,112 | ₩342,973 | +1.06% | 2672.4만 |
|---|
| 2026.09.10 | ₩334,064 | ₩338,125 | ₩333,357 | ₩336,442 | +0.71% | 2548.5만 |
|---|
| 2026.09.09 | ₩338,085 | ₩340,182 | ₩334,786 | ₩337,123 | -0.28% | 3305.6만 |
|---|
| 2026.09.08 | ₩342,840 | ₩344,589 | ₩340,262 | ₩343,227 | +0.11% | 2939.8만 |
|---|
| 2026.09.04 | ₩346,032 | ₩348,770 | ₩340,983 | ₩345,284 | -0.22% | 3075만 |
|---|
| 2026.09.03 | ₩342,199 | ₩346,606 | ₩341,932 | ₩345,805 | +1.05% | 2689.2만 |
|---|
| 2026.09.02 | ₩339,607 | ₩342,252 | ₩338,459 | ₩340,569 | +0.28% | 2401.3만 |
|---|
| 2026.09.01 | ₩340,369 | ₩341,691 | ₩336,495 | ₩340,489 | +0.04% | 3170만 |
|---|
| 2026.08.31 | ₩352,390 | ₩353,098 | ₩343,427 | ₩346,967 | -1.54% | 4608.9만 |
|---|
| 2026.08.28 | ₩345,030 | ₩357,372 | ₩344,309 | ₩355,863 | +3.14% | 4954.7만 |
|---|
| 2026.08.27 | ₩346,246 | ₩346,820 | ₩340,623 | ₩342,279 | -1.15% | 3592.8만 |
|---|
| 2026.08.26 | ₩348,984 | ₩350,012 | ₩344,923 | ₩347,648 | -0.38% | 2152.8만 |
|---|
| 2026.08.25 | ₩350,627 | ₩352,470 | ₩347,047 | ₩348,690 | -0.55% | 2555만 |
|---|
| 2026.08.24 | ₩346,740 | ₩351,709 | ₩346,005 | ₩350,039 | +0.95% | 2807.1만 |
|---|
| 2026.08.21 | ₩348,263 | ₩348,730 | ₩343,321 | ₩345,444 | -0.81% | 3572.3만 |
|---|
| 2026.08.20 | ₩351,495 | ₩352,403 | ₩346,633 | ₩347,421 | -1.16% | 2837.4만 |
|---|
| 2026.08.19 | ₩348,410 | ₩355,822 | ₩345,378 | ₩355,075 | +1.91% | 3576.2만 |
|---|
| 2026.08.18 | ₩348,116 | ₩350,186 | ₩344,242 | ₩346,540 | -0.45% | 3317.1만 |
|---|
| 2026.08.17 | ₩354,540 | ₩354,954 | ₩345,057 | ₩349,024 | -1.56% | 4389.7만 |
|---|
| 2026.08.14 | ₩353,792 | ₩355,034 | ₩350,507 | ₩350,814 | -0.84% | 2725.2만 |
|---|
| 2026.08.13 | ₩356,944 | ₩360,070 | ₩353,565 | ₩354,126 | -0.79% | 3217만 |
|---|
| 2026.08.12 | ₩364,878 | ₩365,252 | ₩356,757 | ₩356,998 | -2.16% | 2994.1만 |
|---|
| 2026.08.11 | ₩372,238 | ₩372,438 | ₩362,447 | ₩363,663 | -2.30% | 3189.6만 |
|---|
| 2026.08.10 | ₩365,987 | ₩374,175 | ₩365,439 | ₩371,436 | +1.49% | 3573.2만 |
|---|
| 2026.08.07 | ₩364,464 | ₩371,730 | ₩364,304 | ₩366,615 | +0.59% | 3386.1만 |
|---|
| 2026.08.06 | ₩364,331 | ₩367,950 | ₩362,047 | ₩363,650 | -0.19% | 3067.3만 |
|---|
| 2026.08.05 | ₩376,111 | ₩377,714 | ₩361,606 | ₩364,170 | -3.17% | 4512만 |
|---|
| 2026.08.04 | ₩368,725 | ₩375,417 | ₩368,405 | ₩370,542 | +0.49% | 6974.8만 |
|---|
| 2026.08.03 | ₩371,704 | ₩383,604 | ₩371,316 | ₩379,357 | +2.06% | 9083만 |
|---|
| 2026.07.31 | ₩353,953 | ₩364,945 | ₩349,959 | ₩362,741 | +2.48% | 1.3억 |
|---|
| 2026.07.30 | ₩311,679 | ₩320,320 | ₩308,620 | ₩314,550 | +0.92% | 1억 |
|---|
| 2026.07.29 | ₩306,296 | ₩310,971 | ₩302,075 | ₩302,730 | -1.16% | 4495.8만 |
|---|
| 2026.07.28 | ₩311,011 | ₩311,358 | ₩304,666 | ₩308,353 | -0.85% | 4452.2만 |
|---|
| 2026.07.27 | ₩314,777 | ₩315,071 | ₩308,526 | ₩309,061 | -1.82% | 3500만 |
|---|
| 2026.07.24 | ₩313,054 | ₩313,816 | ₩308,994 | ₩310,022 | -0.97% | 3501.7만 |
|---|
| 2026.07.23 | ₩315,565 | ₩318,357 | ₩309,942 | ₩312,093 | -1.10% | 4746.5만 |
|---|
| 2026.07.22 | ₩331,607 | ₩331,847 | ₩323,833 | ₩327,039 | -1.38% | 3411.3만 |
|---|
| 2026.07.21 | ₩332,729 | ₩333,036 | ₩329,136 | ₩330,645 | -0.63% | 2773.2만 |
|---|
| 2026.07.20 | ₩332,261 | ₩337,778 | ₩331,246 | ₩333,904 | +0.49% | 3240.7만 |
|---|
| 2026.07.17 | ₩326,518 | ₩334,238 | ₩325,356 | ₩330,218 | +1.13% | 4357.2만 |
|---|
| 2026.07.16 | ₩340,756 | ₩344,710 | ₩331,246 | ₩333,771 | -2.05% | 4534.4만 |
|---|
| 2026.07.15 | ₩333,584 | ₩342,573 | ₩333,584 | ₩340,542 | +2.09% | 4524.1만 |
|---|
| 2026.07.14 | ₩327,974 | ₩331,994 | ₩325,636 | ₩330,565 | +0.79% | 3010.8만 |
|---|
| 2026.07.13 | ₩326,812 | ₩333,450 | ₩326,144 | ₩330,325 | +1.07% | 3463.6만 |
|---|
| 2026.07.10 | ₩333,316 | ₩335,293 | ₩326,451 | ₩327,693 | -1.69% | 3165.4만 |
|---|
| 2026.07.09 | ₩320,320 | ₩330,578 | ₩318,223 | ₩329,964 | +3.01% | 3809.2만 |
|---|
| 2026.07.08 | ₩326,264 | ₩326,972 | ₩321,255 | ₩325,396 | -0.27% | 2965.3만 |
|---|
| 2026.07.07 | ₩329,884 | ₩332,488 | ₩324,167 | ₩328,548 | -0.40% | 4058만 |
|---|
| 2026.07.06 | ₩325,636 | ₩328,628 | ₩321,736 | ₩326,117 | +0.15% | 4004.4만 |
|---|
| 2026.07.02 | ₩322,711 | ₩329,537 | ₩322,003 | ₩324,127 | +0.44% | 4824.6만 |
|---|
| 2026.07.01 | ₩320,227 | ₩327,106 | ₩313,749 | ₩322,831 | +0.81% | 5383만 |
|---|
| 2026.06.30 | ₩317,021 | ₩322,618 | ₩316,781 | ₩318,344 | +0.42% | 6622.8만 |
|---|
| 2026.06.29 | ₩312,841 | ₩333,530 | ₩312,280 | ₩320,748 | +2.53% | 7761.9만 |
|---|
| 2026.06.26 | ₩303,478 | ₩312,413 | ₩302,035 | ₩310,797 | +2.41% | 2.5억 |
|---|
| 2026.06.25 | ₩309,902 | ₩310,303 | ₩301,260 | ₩303,210 | -2.16% | 7767.4만 |
|---|
| 2026.06.24 | ₩312,346 | ₩323,793 | ₩311,144 | ₩312,907 | +0.18% | 7028.3만 |
|---|
| 2026.06.23 | ₩310,610 | ₩316,380 | ₩309,875 | ₩312,694 | +0.67% | 6049.3만 |
|---|
| 2026.06.22 | ₩320,668 | ₩323,232 | ₩310,196 | ₩310,931 | -3.04% | 6838.9만 |
|---|
| 2026.06.18 | ₩320,721 | ₩328,214 | ₩315,245 | ₩326,424 | +1.78% | 7562.4만 |
|---|
| 2026.06.17 | ₩327,106 | ₩328,455 | ₩315,218 | ₩317,222 | -3.02% | 4478.1만 |
|---|
| 2026.06.16 | ₩331,246 | ₩333,263 | ₩327,840 | ₩328,575 | -0.81% | 3518.7만 |
|---|
| 2026.06.15 | ₩327,266 | ₩330,992 | ₩326,879 | ₩328,602 | +0.41% | 4171.2만 |
|---|
| 2026.06.12 | ₩324,848 | ₩325,049 | ₩311,999 | ₩318,624 | -1.92% | 5118.7만 |
|---|
| 2026.06.11 | ₩317,796 | ₩323,419 | ₩314,123 | ₩322,578 | +1.50% | 4133.5만 |
|---|
| 2026.06.10 | ₩325,383 | ₩325,997 | ₩317,155 | ₩317,889 | -2.30% | 3859만 |
|---|
| 2026.06.09 | ₩330,886 | ₩334,492 | ₩321,095 | ₩326,157 | -1.43% | 4442.5만 |
|---|
| 2026.06.08 | ₩329,483 | ₩333,143 | ₩325,049 | ₩327,533 | -0.59% | 3390만 |
|---|
| 2026.06.05 | ₩339,607 | ₩342,439 | ₩328,281 | ₩328,615 | -3.24% | 5560.8만 |
|---|
| 2026.06.04 | ₩338,085 | ₩341,704 | ₩336,255 | ₩338,980 | +0.26% | 3561만 |
|---|
| 2026.06.03 | ₩340,195 | ₩343,387 | ₩330,859 | ₩333,944 | -1.84% | 5139.4만 |
|---|
| 2026.06.02 | ₩343,481 | ₩348,877 | ₩339,754 | ₩342,626 | -0.25% | 4181.1만 |
|---|
| 2026.06.01 | ₩355,676 | ₩356,130 | ₩348,209 | ₩348,957 | -1.89% | 5360.4만 |
|---|
| 2026.05.29 | ₩362,354 | ₩366,975 | ₩360,150 | ₩361,486 | -0.24% | 5475만 |
|---|
| 2026.05.28 | ₩363,663 | ₩366,641 | ₩357,212 | ₩365,974 | +0.64% | 4063만 |
|---|
| 2026.05.27 | ₩355,489 | ₩363,850 | ₩354,888 | ₩363,102 | +2.14% | 4006.2만 |
|---|
| 2026.05.26 | ₩357,879 | ₩359,696 | ₩350,039 | ₩354,340 | -0.99% | 3802.8만 |
|---|
| 2026.05.22 | ₩358,841 | ₩360,350 | ₩355,609 | ₩355,716 | -0.87% | 2753.6만 |
|---|
| 2026.05.21 | ₩351,949 | ₩359,950 | ₩349,104 | ₩358,574 | +1.88% | 3659.2만 |
|---|
| 2026.05.20 | ₩347,341 | ₩354,727 | ₩346,646 | ₩353,966 | +1.91% | 3493.3만 |
|---|
| 2026.05.19 | ₩349,999 | ₩350,279 | ₩340,850 | ₩346,393 | -1.03% | 4034.1만 |
|---|
| 2026.05.18 | ₩352,443 | ₩359,095 | ₩350,653 | ₩353,766 | +0.38% | 3369.1만 |
|---|
| 2026.05.15 | ₩350,613 | ₩353,098 | ₩348,463 | ₩352,804 | +0.62% | 4077만 |
|---|
| 2026.05.14 | ₩359,496 | ₩361,673 | ₩356,130 | ₩356,918 | -0.72% | 3133.8만 |
|---|
| 2026.05.13 | ₩353,191 | ₩361,593 | ₩351,548 | ₩360,805 | +2.16% | 3967.1만 |
|---|
| 2026.05.12 | ₩356,237 | ₩357,492 | ₩350,787 | ₩355,048 | -0.33% | 3677.6만 |
|---|
| 2026.05.11 | ₩360,417 | ₩365,479 | ₩358,601 | ₩359,282 | -0.32% | 3817.7만 |
|---|
| 2026.05.08 | ₩362,808 | ₩365,974 | ₩360,564 | ₩364,210 | +0.39% | 3473.3만 |
|---|
| 2026.05.07 | ₩367,336 | ₩369,486 | ₩361,285 | ₩362,194 | -1.40% | 3589.3만 |
|---|
| 2026.05.06 | ₩364,491 | ₩371,049 | ₩363,583 | ₩367,296 | +0.77% | 4455.2만 |
|---|
| 2026.05.05 | ₩368,752 | ₩372,064 | ₩363,810 | ₩365,373 | -0.92% | 4190.9만 |
|---|
| 2026.05.04 | ₩359,028 | ₩368,778 | ₩359,028 | ₩363,369 | +1.21% | 4908.4만 |
|---|
| 2026.05.01 | ₩354,727 | ₩365,065 | ₩350,934 | ₩358,307 | +1.01% | 5082.5만 |
|---|
| 2026.04.30 | ₩364,865 | ₩365,813 | ₩342,145 | ₩354,033 | -2.97% | 1억 |
|---|
| 2026.04.29 | ₩344,589 | ₩355,168 | ₩344,202 | ₩351,335 | +1.96% | 7236.8만 |
|---|
| 2026.04.28 | ₩345,124 | ₩348,650 | ₩342,773 | ₩346,874 | +0.51% | 4220.4만 |
|---|
| 2026.04.27 | ₩351,896 | ₩352,817 | ₩347,728 | ₩348,770 | -0.89% | 4490.7만 |
|---|
| 2026.04.24 | ₩347,248 | ₩353,285 | ₩344,189 | ₩352,604 | +1.54% | 5377.7만 |
|---|
| 2026.04.23 | ₩341,117 | ₩345,658 | ₩338,018 | ₩340,703 | -0.12% | 3909.1만 |
|---|
| 2026.04.22 | ₩337,177 | ₩341,851 | ₩334,358 | ₩341,077 | +1.16% | 3606.5만 |
|---|
| 2026.04.21 | ₩340,716 | ₩340,716 | ₩332,715 | ₩333,797 | -2.03% | 4292.2만 |
|---|
| 2026.04.20 | ₩332,836 | ₩334,158 | ₩327,733 | ₩331,620 | -0.37% | 3946.3만 |
|---|
| 2026.04.17 | ₩340,583 | ₩342,172 | ₩334,064 | ₩334,665 | -1.74% | 5202.9만 |
|---|
| 2026.04.16 | ₩331,927 | ₩333,918 | ₩326,171 | ₩333,517 | +0.48% | 4189.6만 |
|---|
| 2026.04.15 | ₩332,916 | ₩334,505 | ₩330,178 | ₩331,914 | -0.30% | 4304.5만 |
|---|
| 2026.04.14 | ₩322,938 | ₩336,829 | ₩322,938 | ₩332,609 | +2.99% | 7268.5만 |
|---|
| 2026.04.13 | ₩317,155 | ₩320,561 | ₩314,884 | ₩320,414 | +1.03% | 4216.6만 |
|---|
| 2026.04.10 | ₩314,283 | ₩321,135 | ₩314,163 | ₩318,397 | +1.31% | 5691.3만 |
|---|
| 2026.04.09 | ₩300,833 | ₩312,280 | ₩298,215 | ₩312,079 | +3.74% | 6596.4만 |
|---|
| 2026.04.08 | ₩298,910 | ₩301,995 | ₩293,340 | ₩295,517 | -1.13% | 5109.3만 |
|---|
| 2026.04.07 | ₩282,147 | ₩285,793 | ₩279,262 | ₩285,526 | +1.20% | 2815.5만 |
|---|
| 2026.04.06 | ₩280,224 | ₩284,431 | ₩279,943 | ₩284,217 | +1.43% | 2538.6만 |
|---|
| 2026.04.02 | ₩275,869 | ₩283,443 | ₩273,679 | ₩280,184 | +1.56% | 3145.3만 |
|---|
| 2026.04.01 | ₩281,078 | ₩285,272 | ₩278,073 | ₩281,252 | +0.06% | 4595.5만 |
|---|
| 2026.03.31 | ₩273,612 | ₩280,865 | ₩272,664 | ₩278,180 | +1.67% | 5847만 |
|---|
| 2026.03.30 | ₩269,111 | ₩272,210 | ₩267,107 | ₩268,403 | -0.26% | 4637.4만 |
|---|
| 2026.03.27 | ₩275,762 | ₩275,949 | ₩265,985 | ₩266,252 | -3.45% | 5601만 |
|---|
| 2026.03.26 | ₩281,305 | ₩284,351 | ₩276,644 | ₩277,205 | -1.46% | 4674.6만 |
|---|
| 2026.03.25 | ₩282,574 | ₩284,591 | ₩280,357 | ₩282,775 | +0.07% | 3638.9만 |
|---|
| 2026.03.24 | ₩277,753 | ₩279,623 | ₩276,003 | ₩276,804 | -0.34% | 3535.1만 |
|---|
| 2026.03.23 | ₩280,210 | ₩284,231 | ₩279,836 | ₩280,678 | +0.17% | 4427.7만 |
|---|
| 2026.03.20 | ₩277,018 | ₩277,205 | ₩272,904 | ₩274,307 | -0.98% | 6369.5만 |
|---|
| 2026.03.19 | ₩276,564 | ₩279,315 | ₩275,215 | ₩278,834 | +0.82% | 3644.1만 |
|---|
| 2026.03.18 | ₩285,740 | ₩287,356 | ₩278,928 | ₩280,317 | -1.90% | 3784.7만 |
|---|
| 2026.03.17 | ₩284,257 | ₩288,104 | ₩283,736 | ₩287,436 | +1.12% | 4497만 |
|---|
| 2026.03.16 | ₩278,287 | ₩284,124 | ₩277,085 | ₩282,815 | +1.63% | 4220.9만 |
|---|
| 2026.03.13 | ₩279,970 | ₩281,239 | ₩275,442 | ₩277,379 | -0.93% | 3566.2만 |
|---|
| 2026.03.12 | ₩281,012 | ₩282,775 | ₩278,020 | ₩279,863 | -0.41% | 4435만 |
|---|
| 2026.03.11 | ₩288,117 | ₩289,840 | ₩282,294 | ₩284,030 | -1.42% | 3419.9만 |
|---|
| 2026.03.10 | ₩286,087 | ₩288,037 | ₩283,736 | ₩286,274 | +0.07% | 3567.9만 |
|---|
| 2026.03.09 | ₩281,092 | ₩285,593 | ₩276,631 | ₩285,152 | +1.44% | 5464.3만 |
|---|
| 2026.03.06 | ₩287,156 | ₩290,268 | ₩283,870 | ₩284,778 | -0.83% | 5115.3만 |
|---|
| 2026.03.05 | ₩288,478 | ₩294,475 | ₩287,957 | ₩292,432 | +1.37% | 6094.3만 |
|---|
| 2026.03.04 | ₩281,118 | ₩290,562 | ₩280,691 | ₩289,600 | +3.02% | 5473.1만 |
|---|
| 2026.03.03 | ₩271,275 | ₩279,395 | ₩270,446 | ₩278,794 | +2.77% | 4318.5만 |
|---|
| 2026.03.02 | ₩273,211 | ₩280,130 | ₩271,755 | ₩278,340 | +1.88% | 4600.1만 |
|---|
| 2026.02.27 | ₩276,257 | ₩280,931 | ₩274,079 | ₩280,491 | +1.53% | 5742.3만 |
|---|
| 2026.02.26 | ₩281,466 | ₩281,893 | ₩274,280 | ₩277,713 | -1.33% | 4775.7만 |
|---|
| 2026.02.25 | ₩281,105 | ₩282,614 | ₩279,062 | ₩281,346 | +0.09% | 4134.6만 |
|---|
| 2026.02.24 | ₩274,440 | ₩280,972 | ₩271,475 | ₩278,567 | +1.50% | 4113.7만 |
|---|
| 2026.02.23 | ₩277,953 | ₩278,394 | ₩271,288 | ₩274,173 | -1.36% | 5358.2만 |
|---|
| 2026.02.20 | ₩273,492 | ₩282,053 | ₩272,143 | ₩280,638 | +2.61% | 6588.2만 |
|---|
| 2026.02.19 | ₩272,210 | ₩274,667 | ₩270,887 | ₩273,625 | +0.52% | 3567만 |
|---|
| 2026.02.18 | ₩269,899 | ₩276,297 | ₩269,151 | ₩273,532 | +1.35% | 5100.3만 |
|---|
| 2026.02.17 | ₩264,636 | ₩269,458 | ₩261,791 | ₩268,670 | +1.52% | 6987.9만 |
|---|
| 2026.02.13 | ₩265,638 | ₩268,683 | ₩263,501 | ₩265,518 | -0.05% | 6632.2만 |
|---|
| 2026.02.12 | ₩272,423 | ₩272,423 | ₩263,875 | ₩266,600 | -2.14% | 8397.5만 |
|---|
| 2026.02.11 | ₩277,899 | ₩278,581 | ₩270,460 | ₩272,584 | -1.91% | 6554.6만 |
|---|
| 2026.02.10 | ₩278,888 | ₩284,030 | ₩275,696 | ₩276,430 | -0.88% | 6717.5만 |
|---|
| 2026.02.09 | ₩279,115 | ₩284,244 | ₩271,609 | ₩278,781 | -0.12% | 9117.8만 |
|---|
| 2026.02.06 | ₩270,740 | ₩282,414 | ₩267,548 | ₩280,918 | +3.76% | 1.8억 |
|---|
| 2026.02.05 | ₩300,406 | ₩302,275 | ₩294,355 | ₩297,440 | -0.99% | 1억 |
|---|
| 2026.02.04 | ₩319,038 | ₩319,038 | ₩309,635 | ₩311,198 | -2.46% | 5130만 |
|---|
| 2026.02.03 | ₩327,212 | ₩329,042 | ₩314,483 | ₩318,718 | -2.60% | 5383.1만 |
|---|
| 2026.02.02 | ₩318,304 | ₩328,081 | ₩318,117 | ₩324,514 | +1.95% | 3754.6만 |
|---|
| 2026.01.30 | ₩320,414 | ₩324,995 | ₩317,409 | ₩319,626 | -0.25% | 4658.5만 |
|---|
| 2026.01.29 | ₩324,327 | ₩324,568 | ₩316,207 | ₩322,872 | -0.45% | 4723만 |
|---|
| 2026.01.28 | ₩329,069 | ₩330,952 | ₩322,604 | ₩324,581 | -1.36% | 4088.3만 |
|---|
| 2026.01.27 | ₩320,147 | ₩327,079 | ₩317,996 | ₩326,812 | +2.08% | 3802.9만 |
|---|
| 2026.01.26 | ₩320,534 | ₩321,830 | ₩317,275 | ₩318,450 | -0.65% | 3282.6만 |
|---|
| 2026.01.23 | ₩313,829 | ₩321,162 | ₩313,308 | ₩319,439 | +1.79% | 3377.9만 |
|---|
| 2026.01.22 | ₩312,614 | ₩314,844 | ₩308,406 | ₩313,001 | +0.12% | 3191.3만 |
|---|
| 2026.01.21 | ₩308,660 | ₩310,276 | ₩303,037 | ₩308,954 | +0.10% | 4727.6만 |
|---|
| 2026.01.20 | ₩312,226 | ₩314,003 | ₩306,323 | ₩308,540 | -1.18% | 4773.8만 |
|---|
| 2026.01.16 | ₩319,345 | ₩319,986 | ₩315,766 | ₩319,385 | +0.01% | 4588.8만 |
|---|
| 2026.01.15 | ₩319,639 | ₩321,429 | ₩316,060 | ₩318,130 | -0.47% | 4300.4만 |
|---|
| 2026.01.14 | ₩322,097 | ₩322,270 | ₩315,512 | ₩316,086 | -1.87% | 4141.1만 |
|---|
| 2026.01.13 | ₩329,283 | ₩330,792 | ₩320,895 | ₩324,034 | -1.59% | 3837.2만 |
|---|
| 2026.01.12 | ₩329,550 | ₩332,502 | ₩328,521 | ₩329,203 | -0.11% | 3586.8만 |
|---|
| 2026.01.09 | ₩326,665 | ₩331,059 | ₩323,553 | ₩330,418 | +1.15% | 3456만 |
|---|
| 2026.01.08 | ₩324,648 | ₩329,122 | ₩323,072 | ₩328,962 | +1.33% | 3951만 |
|---|
| 2026.01.07 | ₩320,040 | ₩327,626 | ₩319,920 | ₩322,644 | +0.81% | 4223.7만 |
|---|
| 2026.01.06 | ₩310,009 | ₩324,808 | ₩309,969 | ₩321,803 | +3.80% | 5376.5만 |
|---|
| 2026.01.05 | ₩305,655 | ₩312,547 | ₩303,438 | ₩311,291 | +1.84% | 4973.3만 |
|---|
| 2026.01.02 | ₩308,994 | ₩314,497 | ₩300,125 | ₩302,529 | -2.09% | 5145.6만 |
|---|
| 2025.12.31 | ₩311,091 | ₩311,198 | ₩307,364 | ₩308,299 | -0.90% | 2438.4만 |
|---|
| 2025.12.30 | ₩308,820 | ₩310,904 | ₩307,471 | ₩310,583 | +0.57% | 2191.1만 |
|---|
| 2025.12.29 | ₩309,795 | ₩310,677 | ₩308,233 | ₩309,969 | +0.06% | 1979.8만 |
|---|
| 2025.12.26 | ₩309,929 | ₩311,198 | ₩308,780 | ₩310,570 | +0.21% | 1599.5만 |
|---|
| 2025.12.24 | ₩310,049 | ₩311,144 | ₩308,981 | ₩310,383 | +0.11% | 1142.1만 |
|---|
| 2025.12.23 | ₩305,949 | ₩310,476 | ₩305,508 | ₩310,062 | +1.34% | 2923만 |
|---|
| 2025.12.22 | ₩305,348 | ₩306,510 | ₩302,810 | ₩305,107 | -0.08% | 3226.1만 |
|---|
| 2025.12.19 | ₩302,877 | ₩306,042 | ₩301,300 | ₩303,665 | +0.26% | 8554.4만 |
|---|
| 2025.12.18 | ₩301,474 | ₩306,176 | ₩299,738 | ₩302,877 | +0.47% | 5027.2만 |
|---|
| 2025.12.17 | ₩300,072 | ₩300,780 | ₩295,170 | ₩295,544 | -1.51% | 4403.4만 |
|---|
| 2025.12.16 | ₩297,908 | ₩298,736 | ₩295,357 | ₩297,267 | -0.22% | 3929.9만 |
|---|
| 2025.12.15 | ₩304,439 | ₩304,439 | ₩295,851 | ₩297,240 | -2.36% | 4728.6만 |
|---|
| 2025.12.12 | ₩307,030 | ₩307,311 | ₩300,686 | ₩302,115 | -1.60% | 3563.9만 |
|---|
| 2025.12.11 | ₩308,152 | ₩310,022 | ₩305,454 | ₩307,578 | -0.19% | 2825만 |
|---|
| 2025.12.10 | ₩305,615 | ₩310,436 | ₩305,147 | ₩309,582 | +1.30% | 3879.1만 |
|---|
| 2025.12.09 | ₩302,983 | ₩305,294 | ₩300,673 | ₩304,426 | +0.48% | 2584.2만 |
|---|
| 2025.12.08 | ₩306,656 | ₩308,313 | ₩302,222 | ₩303,050 | -1.18% | 3501.9만 |
|---|
| 2025.12.05 | ₩307,632 | ₩308,860 | ₩305,267 | ₩306,576 | -0.34% | 3311.7만 |
|---|
| 2025.12.04 | ₩310,904 | ₩311,879 | ₩302,930 | ₩306,015 | -1.57% | 4568.3만 |
|---|
| 2025.12.03 | ₩311,679 | ₩311,719 | ₩308,019 | ₩310,383 | -0.42% | 3549.5만 |
|---|
| 2025.12.02 | ₩313,896 | ₩319,185 | ₩311,946 | ₩313,108 | -0.25% | 4578.5만 |
|---|
| 2025.12.01 | ₩311,505 | ₩314,951 | ₩310,209 | ₩312,387 | +0.28% | 4290.4만 |
|---|
| 2025.11.28 | ₩308,860 | ₩311,598 | ₩307,498 | ₩311,505 | +0.86% | 2029.2만 |
|---|
| 2025.11.26 | ₩308,193 | ₩309,542 | ₩305,561 | ₩306,082 | -0.68% | 3849.8만 |
|---|
| 2025.11.25 | ₩302,369 | ₩307,899 | ₩298,923 | ₩306,763 | +1.45% | 3937.9만 |
|---|
| 2025.11.24 | ₩297,267 | ₩303,638 | ₩296,879 | ₩302,235 | +1.67% | 5431.8만 |
|---|
| 2025.11.21 | ₩288,972 | ₩296,799 | ₩287,409 | ₩294,769 | +2.01% | 6849.1만 |
|---|
| 2025.11.20 | ₩303,264 | ₩303,745 | ₩289,493 | ₩290,027 | -4.36% | 5030.9만 |
|---|
| 2025.11.19 | ₩298,843 | ₩298,843 | ₩291,871 | ₩297,440 | -0.47% | 5833.6만 |
|---|
| 2025.11.18 | ₩304,666 | ₩307,471 | ₩297,080 | ₩297,253 | -2.43% | 6060.8만 |
|---|
| 2025.11.17 | ₩311,545 | ₩313,348 | ₩306,122 | ₩311,037 | -0.16% | 5991.9만 |
|---|
| 2025.11.14 | ₩313,963 | ₩318,864 | ₩311,064 | ₩313,468 | -0.16% | 3895.7만 |
|---|
| 2025.11.13 | ₩324,635 | ₩325,570 | ₩315,886 | ₩317,328 | -2.25% | 4140.2만 |
|---|
| 2025.11.12 | ₩334,238 | ₩334,412 | ₩325,570 | ₩326,171 | -2.41% | 3119만 |
|---|
| 2025.11.11 | ₩331,794 | ₩333,584 | ₩330,218 | ₩332,715 | +0.28% | 2356.4만 |
|---|
| 2025.11.10 | ₩331,700 | ₩336,255 | ₩328,027 | ₩331,780 | +0.02% | 3647.7만 |
|---|
| 2025.11.07 | ₩324,434 | ₩327,106 | ₩318,544 | ₩326,451 | +0.62% | 4637.4만 |
|---|
| 2025.11.06 | ₩332,796 | ₩334,425 | ₩323,459 | ₩324,621 | -2.46% | 4600.4만 |
|---|
| 2025.11.05 | ₩332,622 | ₩335,253 | ₩328,789 | ₩334,185 | +0.47% | 4061.1만 |
|---|
| 2025.11.04 | ₩334,425 | ₩343,281 | ₩332,128 | ₩333,009 | -0.42% | 5154.6만 |
|---|
| 2025.11.03 | ₩341,077 | ₩345,404 | ₩337,791 | ₩339,260 | -0.53% | 9599.8만 |
|---|
| 2025.10.31 | ₩334,051 | ₩334,585 | ₩325,877 | ₩326,197 | -2.35% | 1.7억 |
|---|
| 2025.10.30 | ₩303,277 | ₩305,120 | ₩297,520 | ₩297,667 | -1.85% | 1억 |
|---|
| 2025.10.29 | ₩309,435 | ₩310,971 | ₩304,212 | ₩307,605 | -0.59% | 5203.6만 |
|---|
| 2025.10.28 | ₩304,827 | ₩309,194 | ₩302,142 | ₩306,202 | +0.45% | 4710만 |
|---|
| 2025.10.27 | ₩304,079 | ₩305,067 | ₩301,247 | ₩303,157 | -0.30% | 3826.7만 |
|---|
| 2025.10.24 | ₩296,479 | ₩301,060 | ₩296,385 | ₩299,471 | +1.01% | 3868.5만 |
|---|
| 2025.10.23 | ₩292,512 | ₩295,584 | ₩291,416 | ₩295,303 | +0.95% | 3154만 |
|---|
| 2025.10.22 | ₩292,912 | ₩293,861 | ₩289,199 | ₩291,109 | -0.62% | 4430.9만 |
|---|
| 2025.10.21 | ₩291,750 | ₩298,282 | ₩291,163 | ₩296,559 | +1.65% | 5049.5만 |
|---|
| 2025.10.20 | ₩285,673 | ₩289,426 | ₩285,286 | ₩289,146 | +1.22% | 3888.3만 |
|---|
| 2025.10.17 | ₩286,581 | ₩286,902 | ₩281,866 | ₩284,551 | -0.71% | 4598.7만 |
|---|
| 2025.10.16 | ₩288,064 | ₩291,964 | ₩284,244 | ₩286,461 | -0.56% | 4241.5만 |
|---|
| 2025.10.15 | ₩289,333 | ₩290,789 | ₩284,044 | ₩287,930 | -0.48% | 4591만 |
|---|
| 2025.10.14 | ₩287,917 | ₩292,939 | ₩283,963 | ₩289,026 | +0.39% | 4566.6만 |
|---|
| 2025.10.13 | ₩290,775 | ₩294,756 | ₩289,894 | ₩293,941 | +1.09% | 3781만 |
|---|
| 2025.10.10 | ₩302,142 | ₩304,867 | ₩288,505 | ₩288,999 | -4.35% | 7236.8만 |
|---|