티커911

아마존 과거 주가

Amazon.com, Inc. - Common Stock · AMZN · NASDAQ

주요 사업 분야는 전문상품 유통입니다.

시장 데이터를 불러오는 중

아마존 과거 주가·일별 시세 (AMZN) · 티커911

전체 종목

아마존 과거 주가

Amazon.com, Inc. - Common Stock · AMZN · NASDAQ

주요 사업 분야는 전문상품 유통입니다.

일간2026.03.25

+0.07%

시가: ₩282,725
고가: ₩284,742
저가: ₩280,506
종가: ₩282,925
거래량: 3638.9만

일간 종가

최근 1년

2025-09-302026-10-09

일간 가격

259개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩342,781	₩351,201	₩342,113	₩350,706	+2.31%	3471.1만
2026.10.08	₩347,111	₩347,272	₩339,147	₩339,521	-2.19%	3854.5만
2026.10.07	₩339,748	₩347,646	₩338,331	₩347,352	+2.24%	3614.1만
2026.10.06	₩338,639	₩343,022	₩335,538	₩342,501	+1.14%	3401.3만
2026.10.05	₩334,349	₩340,149	₩334,336	₩335,966	+0.48%	3927.4만
2026.10.02	₩336,113	₩338,853	₩334,122	₩336,126	+0.00%	3339.3만
2026.10.01	₩336,247	₩336,541	₩328,910	₩331,730	-1.34%	3317.4만
2026.09.30	₩329,805	₩337,356	₩328,856	₩332,959	+0.96%	4182.6만
2026.09.29	₩329,698	₩332,545	₩327,600	₩329,645	-0.02%	3364.3만
2026.09.28	₩329,591	₩331,115	₩327,052	₩328,950	-0.19%	3259.7만
2026.09.25	₩332,171	₩335,271	₩330,326	₩333,654	+0.45%	3426.4만
2026.09.24	₩328,776	₩334,670	₩328,215	₩333,266	+1.37%	3304만
2026.09.23	₩338,104	₩339,427	₩331,102	₩333,119	-1.47%	4420.9만
2026.09.22	₩340,924	₩346,122	₩339,147	₩340,750	-0.05%	4198.3만
2026.09.21	₩342,648	₩346,777	₩338,906	₩345,387	+0.80%	4297.9만
2026.09.18	₩337,997	₩341,352	₩336,607	₩339,053	+0.31%	5227.5만
2026.09.17	₩335,525	₩337,743	₩333,079	₩335,685	+0.05%	3043.9만
2026.09.16	₩331,556	₩333,106	₩326,478	₩328,696	-0.86%	3348.9만
2026.09.15	₩337,088	₩338,465	₩330,380	₩331,984	-1.51%	3627.5만
2026.09.14	₩338,305	₩342,046	₩335,084	₩338,826	+0.15%	3435.3만
2026.09.11	₩339,561	₩344,238	₩338,291	₩343,156	+1.06%	2672.4만
2026.09.10	₩334,242	₩338,305	₩333,534	₩336,621	+0.71%	2548.5만
2026.09.09	₩338,264	₩340,363	₩334,964	₩337,302	-0.28%	3305.6만
2026.09.08	₩343,022	₩344,773	₩340,443	₩343,410	+0.11%	2939.8만
2026.09.04	₩346,216	₩348,956	₩341,164	₩345,468	-0.22%	3075만
2026.09.03	₩342,381	₩346,791	₩342,113	₩345,989	+1.05%	2689.2만
2026.09.02	₩339,788	₩342,434	₩338,639	₩340,750	+0.28%	2401.3만
2026.09.01	₩340,550	₩341,873	₩336,674	₩340,670	+0.04%	3170만
2026.08.31	₩352,577	₩353,285	₩343,610	₩347,151	-1.54%	4608.9만
2026.08.28	₩345,214	₩357,562	₩344,492	₩356,052	+3.14%	4954.7만
2026.08.27	₩346,430	₩347,004	₩340,804	₩342,461	-1.15%	3592.8만
2026.08.26	₩349,169	₩350,198	₩345,107	₩347,833	-0.38%	2152.8만
2026.08.25	₩350,813	₩352,657	₩347,232	₩348,875	-0.55%	2555만
2026.08.24	₩346,924	₩351,896	₩346,189	₩350,225	+0.95%	2807.1만
2026.08.21	₩348,448	₩348,915	₩343,503	₩345,628	-0.81%	3572.3만
2026.08.20	₩351,682	₩352,590	₩346,817	₩347,606	-1.16%	2837.4만
2026.08.19	₩348,595	₩356,012	₩345,561	₩355,263	+1.91%	3576.2만
2026.08.18	₩348,301	₩350,372	₩344,425	₩346,724	-0.45%	3317.1만
2026.08.17	₩354,729	₩355,143	₩345,240	₩349,209	-1.56%	4389.7만
2026.08.14	₩353,980	₩355,223	₩350,693	₩351,000	-0.84%	2725.2만
2026.08.13	₩357,134	₩360,261	₩353,753	₩354,314	-0.79%	3217만
2026.08.12	₩365,072	₩365,446	₩356,947	₩357,188	-2.16%	2994.1만
2026.08.11	₩372,436	₩372,636	₩362,640	₩363,856	-2.30%	3189.6만
2026.08.10	₩366,181	₩374,374	₩365,634	₩371,634	+1.49%	3573.2만
2026.08.07	₩364,658	₩371,928	₩364,498	₩366,810	+0.59%	3386.1만
2026.08.06	₩364,524	₩368,146	₩362,239	₩363,843	-0.19%	3067.3만
2026.08.05	₩376,311	₩377,915	₩361,798	₩364,364	-3.17%	4512만
2026.08.04	₩368,921	₩375,616	₩368,600	₩370,739	+0.49%	6974.8만
2026.08.03	₩371,901	₩383,808	₩371,514	₩379,559	+2.06%	9083만
2026.07.31	₩354,141	₩365,139	₩350,145	₩362,934	+2.48%	1.3억
2026.07.30	₩311,844	₩320,491	₩308,784	₩314,717	+0.92%	1억
2026.07.29	₩306,459	₩311,136	₩302,236	₩302,891	-1.16%	4495.8만
2026.07.28	₩311,176	₩311,524	₩304,828	₩308,517	-0.85%	4452.2만
2026.07.27	₩314,945	₩315,239	₩308,690	₩309,225	-1.82%	3500만
2026.07.24	₩313,221	₩313,982	₩309,158	₩310,187	-0.97%	3501.7만
2026.07.23	₩315,733	₩318,526	₩310,107	₩312,259	-1.10%	4746.5만
2026.07.22	₩331,783	₩332,024	₩324,005	₩327,213	-1.38%	3411.3만
2026.07.21	₩332,906	₩333,213	₩329,311	₩330,821	-0.63%	2773.2만
2026.07.20	₩332,438	₩337,957	₩331,422	₩334,082	+0.49%	3240.7만
2026.07.17	₩326,691	₩334,416	₩325,529	₩330,393	+1.13%	4357.2만
2026.07.16	₩340,937	₩344,893	₩331,422	₩333,948	-2.05%	4534.4만
2026.07.15	₩333,761	₩342,755	₩333,761	₩340,723	+2.09%	4524.1만
2026.07.14	₩328,148	₩332,171	₩325,809	₩330,741	+0.79%	3010.8만
2026.07.13	₩326,985	₩333,627	₩326,317	₩330,500	+1.07%	3463.6만
2026.07.10	₩333,494	₩335,471	₩326,625	₩327,867	-1.69%	3165.4만
2026.07.09	₩320,491	₩330,754	₩318,393	₩330,139	+3.01%	3809.2만
2026.07.08	₩326,438	₩327,146	₩321,426	₩325,569	-0.27%	2965.3만
2026.07.07	₩330,059	₩332,665	₩324,339	₩328,723	-0.40%	4058만
2026.07.06	₩325,809	₩328,803	₩321,907	₩326,291	+0.15%	4004.4만
2026.07.02	₩322,883	₩329,712	₩322,174	₩324,299	+0.44%	4824.6만
2026.07.01	₩320,397	₩327,279	₩313,916	₩323,003	+0.81%	5383만
2026.06.30	₩317,190	₩322,789	₩316,949	₩318,513	+0.42%	6622.8만
2026.06.29	₩313,007	₩333,707	₩312,446	₩320,918	+2.53%	7761.9만
2026.06.26	₩303,639	₩312,579	₩302,196	₩310,962	+2.41%	2.5억
2026.06.25	₩310,067	₩310,468	₩301,421	₩303,372	-2.16%	7767.4만
2026.06.24	₩312,512	₩323,965	₩311,310	₩313,074	+0.18%	7028.3만
2026.06.23	₩310,775	₩316,548	₩310,040	₩312,860	+0.67%	6049.3만
2026.06.22	₩320,838	₩323,404	₩310,361	₩311,096	-3.04%	6838.9만
2026.06.18	₩320,892	₩328,389	₩315,412	₩326,598	+1.78%	7562.4만
2026.06.17	₩327,279	₩328,629	₩315,386	₩317,390	-3.02%	4478.1만
2026.06.16	₩331,422	₩333,440	₩328,014	₩328,749	-0.81%	3518.7만
2026.06.15	₩327,440	₩331,168	₩327,052	₩328,776	+0.41%	4171.2만
2026.06.12	₩325,021	₩325,221	₩312,165	₩318,793	-1.92%	5118.7만
2026.06.11	₩317,965	₩323,591	₩314,290	₩322,749	+1.50%	4133.5만
2026.06.10	₩325,556	₩326,170	₩317,323	₩318,058	-2.30%	3859만
2026.06.09	₩331,061	₩334,670	₩321,266	₩326,331	-1.43%	4442.5만
2026.06.08	₩329,658	₩333,320	₩325,221	₩327,707	-0.59%	3390만
2026.06.05	₩339,788	₩342,621	₩328,455	₩328,790	-3.24%	5560.8만
2026.06.04	₩338,264	₩341,886	₩336,434	₩339,160	+0.26%	3561만
2026.06.03	₩340,376	₩343,570	₩331,035	₩334,122	-1.84%	5139.4만
2026.06.02	₩343,663	₩349,062	₩339,935	₩342,808	-0.25%	4181.1만
2026.06.01	₩355,865	₩356,319	₩348,394	₩349,143	-1.89%	5360.4만
2026.05.29	₩362,547	₩367,170	₩360,342	₩361,678	-0.24%	5475만
2026.05.28	₩363,856	₩366,836	₩357,401	₩366,168	+0.64%	4063만
2026.05.27	₩355,678	₩364,043	₩355,076	₩363,295	+2.14%	4006.2만
2026.05.26	₩358,070	₩359,887	₩350,225	₩354,528	-0.99%	3802.8만
2026.05.22	₩359,032	₩360,542	₩355,798	₩355,905	-0.87%	2753.6만
2026.05.21	₩352,136	₩360,141	₩349,290	₩358,765	+1.88%	3659.2만
2026.05.20	₩347,526	₩354,916	₩346,831	₩354,154	+1.91%	3493.3만
2026.05.19	₩350,185	₩350,466	₩341,031	₩346,577	-1.03%	4034.1만
2026.05.18	₩352,631	₩359,286	₩350,840	₩353,954	+0.38%	3369.1만
2026.05.15	₩350,800	₩353,285	₩348,648	₩352,991	+0.62%	4077만
2026.05.14	₩359,687	₩361,865	₩356,319	₩357,107	-0.72%	3133.8만
2026.05.13	₩353,379	₩361,785	₩351,735	₩360,996	+2.16%	3967.1만
2026.05.12	₩356,426	₩357,682	₩350,973	₩355,237	-0.33%	3677.6만
2026.05.11	₩360,609	₩365,674	₩358,791	₩359,473	-0.32%	3817.7만
2026.05.08	₩363,001	₩366,168	₩360,756	₩364,404	+0.39%	3473.3만
2026.05.07	₩367,531	₩369,683	₩361,477	₩362,386	-1.40%	3589.3만
2026.05.06	₩364,685	₩371,246	₩363,776	₩367,491	+0.77%	4455.2만
2026.05.05	₩368,948	₩372,262	₩364,003	₩365,567	-0.92%	4190.9만
2026.05.04	₩359,219	₩368,975	₩359,219	₩363,562	+1.21%	4908.4만
2026.05.01	₩354,916	₩365,259	₩351,120	₩358,497	+1.01%	5082.5만
2026.04.30	₩365,059	₩366,008	₩342,327	₩354,221	-2.97%	1억
2026.04.29	₩344,773	₩355,357	₩344,385	₩351,521	+1.96%	7236.8만
2026.04.28	₩345,307	₩348,835	₩342,955	₩347,058	+0.51%	4220.4만
2026.04.27	₩352,083	₩353,005	₩347,913	₩348,956	-0.89%	4490.7만
2026.04.24	₩347,432	₩353,473	₩344,372	₩352,791	+1.54%	5377.7만
2026.04.23	₩341,298	₩345,842	₩338,198	₩340,884	-0.12%	3909.1만
2026.04.22	₩337,356	₩342,033	₩334,536	₩341,258	+1.16%	3606.5만
2026.04.21	₩340,897	₩340,897	₩332,892	₩333,975	-2.03%	4292.2만
2026.04.20	₩333,013	₩334,336	₩327,908	₩331,796	-0.37%	3946.3만
2026.04.17	₩340,764	₩342,354	₩334,242	₩334,843	-1.74%	5202.9만
2026.04.16	₩332,104	₩334,095	₩326,344	₩333,694	+0.48%	4189.6만
2026.04.15	₩333,093	₩334,683	₩330,353	₩332,090	-0.30%	4304.5만
2026.04.14	₩323,110	₩337,008	₩323,110	₩332,785	+2.99%	7268.5만
2026.04.13	₩317,323	₩320,731	₩315,052	₩320,584	+1.03%	4216.6만
2026.04.10	₩314,450	₩321,306	₩314,330	₩318,566	+1.31%	5691.3만
2026.04.09	₩300,993	₩312,446	₩298,374	₩312,245	+3.74%	6596.4만
2026.04.08	₩299,068	₩302,156	₩293,496	₩295,674	-1.13%	5109.3만
2026.04.07	₩282,297	₩285,945	₩279,410	₩285,678	+1.20%	2815.5만
2026.04.06	₩280,373	₩284,582	₩280,092	₩284,368	+1.43%	2538.6만
2026.04.02	₩276,016	₩283,593	₩273,824	₩280,332	+1.56%	3145.3만
2026.04.01	₩281,228	₩285,424	₩278,221	₩281,402	+0.06%	4595.5만
2026.03.31	₩273,757	₩281,014	₩272,809	₩278,328	+1.67%	5847만
2026.03.30	₩269,254	₩272,354	₩267,249	₩268,546	-0.26%	4637.4만
2026.03.27	₩275,909	₩276,096	₩266,127	₩266,394	-3.45%	5601만
2026.03.26	₩281,455	₩284,502	₩276,791	₩277,352	-1.46%	4674.6만
2026.03.25	₩282,725	₩284,742	₩280,506	₩282,925	+0.07%	3638.9만
2026.03.24	₩277,900	₩279,771	₩276,150	₩276,951	-0.34%	3535.1만
2026.03.23	₩280,359	₩284,382	₩279,985	₩280,827	+0.17%	4427.7만
2026.03.20	₩277,165	₩277,352	₩273,049	₩274,452	-0.98%	6369.5만
2026.03.19	₩276,711	₩279,464	₩275,361	₩278,983	+0.82%	3644.1만
2026.03.18	₩285,892	₩287,509	₩279,076	₩280,466	-1.90%	3784.7만
2026.03.17	₩284,408	₩288,257	₩283,887	₩287,589	+1.12%	4497만
2026.03.16	₩278,435	₩284,275	₩277,232	₩282,965	+1.63%	4220.9만
2026.03.13	₩280,119	₩281,388	₩275,588	₩277,526	-0.93%	3566.2만
2026.03.12	₩281,161	₩282,925	₩278,167	₩280,012	-0.41%	4435만
2026.03.11	₩288,271	₩289,994	₩282,444	₩284,181	-1.42%	3419.9만
2026.03.10	₩286,239	₩288,190	₩283,887	₩286,426	+0.07%	3567.9만
2026.03.09	₩281,241	₩285,745	₩276,778	₩285,304	+1.44%	5464.3만
2026.03.06	₩287,308	₩290,422	₩284,021	₩284,930	-0.83%	5115.3만
2026.03.05	₩288,631	₩294,632	₩288,110	₩292,587	+1.37%	6094.3만
2026.03.04	₩281,268	₩290,716	₩280,840	₩289,754	+3.02%	5473.1만
2026.03.03	₩271,419	₩279,544	₩270,590	₩278,943	+2.77%	4318.5만
2026.03.02	₩273,357	₩280,279	₩271,900	₩278,488	+1.88%	4600.1만
2026.02.27	₩276,403	₩281,081	₩274,225	₩280,640	+1.53%	5742.3만
2026.02.26	₩281,615	₩282,043	₩274,426	₩277,860	-1.33%	4775.7만
2026.02.25	₩281,255	₩282,765	₩279,210	₩281,495	+0.09%	4134.6만
2026.02.24	₩274,586	₩281,121	₩271,619	₩278,715	+1.50%	4113.7만
2026.02.23	₩278,101	₩278,542	₩271,432	₩274,319	-1.36%	5358.2만
2026.02.20	₩273,637	₩282,203	₩272,287	₩280,787	+2.61%	6588.2만
2026.02.19	₩272,354	₩274,813	₩271,031	₩273,771	+0.52%	3567만
2026.02.18	₩270,042	₩276,444	₩269,294	₩273,677	+1.35%	5100.3만
2026.02.17	₩264,777	₩269,601	₩261,930	₩268,813	+1.52%	6987.9만
2026.02.13	₩265,779	₩268,826	₩263,641	₩265,659	-0.05%	6632.2만
2026.02.12	₩272,568	₩272,568	₩264,015	₩266,741	-2.14%	8397.5만
2026.02.11	₩278,047	₩278,729	₩270,604	₩272,728	-1.91%	6554.6만
2026.02.10	₩279,036	₩284,181	₩275,842	₩276,577	-0.88%	6717.5만
2026.02.09	₩279,263	₩284,395	₩271,753	₩278,929	-0.12%	9117.8만
2026.02.06	₩270,884	₩282,564	₩267,690	₩281,067	+3.76%	1.8억
2026.02.05	₩300,565	₩302,436	₩294,511	₩297,598	-0.99%	1억
2026.02.04	₩319,208	₩319,208	₩309,800	₩311,363	-2.46%	5130만
2026.02.03	₩327,386	₩329,217	₩314,651	₩318,887	-2.60%	5383.1만
2026.02.02	₩318,473	₩328,255	₩318,286	₩324,687	+1.95%	3754.6만
2026.01.30	₩320,584	₩325,168	₩317,577	₩319,796	-0.25%	4658.5만
2026.01.29	₩324,500	₩324,740	₩316,375	₩323,043	-0.45%	4723만
2026.01.28	₩329,244	₩331,128	₩322,776	₩324,754	-1.36%	4088.3만
2026.01.27	₩320,317	₩327,253	₩318,165	₩326,985	+2.08%	3802.9만
2026.01.26	₩320,704	₩322,001	₩317,444	₩318,620	-0.65%	3282.6만
2026.01.23	₩313,996	₩321,333	₩313,475	₩319,609	+1.79%	3377.9만
2026.01.22	₩312,780	₩315,011	₩308,570	₩313,167	+0.12%	3191.3만
2026.01.21	₩308,824	₩310,441	₩303,198	₩309,118	+0.10%	4727.6만
2026.01.20	₩312,392	₩314,170	₩306,485	₩308,704	-1.18%	4773.8만
2026.01.16	₩319,515	₩320,157	₩315,934	₩319,555	+0.01%	4588.8만
2026.01.15	₩319,809	₩321,600	₩316,228	₩318,299	-0.47%	4300.4만
2026.01.14	₩322,268	₩322,442	₩315,680	₩316,254	-1.87%	4141.1만
2026.01.13	₩329,458	₩330,968	₩321,065	₩324,206	-1.59%	3837.2만
2026.01.12	₩329,725	₩332,678	₩328,696	₩329,378	-0.11%	3586.8만
2026.01.09	₩326,838	₩331,235	₩323,725	₩330,594	+1.15%	3456만
2026.01.08	₩324,821	₩329,297	₩323,244	₩329,137	+1.33%	3951만
2026.01.07	₩320,210	₩327,801	₩320,090	₩322,816	+0.81%	4223.7만
2026.01.06	₩310,174	₩324,981	₩310,134	₩321,974	+3.80%	5376.5만
2026.01.05	₩305,817	₩312,713	₩303,599	₩311,457	+1.84%	4973.3만
2026.01.02	₩309,158	₩314,664	₩300,285	₩302,690	-2.09%	5145.6만
2025.12.31	₩311,256	₩311,363	₩307,528	₩308,463	-0.90%	2438.4만
2025.12.30	₩308,984	₩311,069	₩307,635	₩310,748	+0.57%	2191.1만
2025.12.29	₩309,960	₩310,842	₩308,396	₩310,134	+0.06%	1979.8만
2025.12.26	₩310,094	₩311,363	₩308,944	₩310,735	+0.21%	1599.5만
2025.12.24	₩310,214	₩311,310	₩309,145	₩310,548	+0.11%	1142.1만
2025.12.23	₩306,111	₩310,642	₩305,670	₩310,227	+1.34%	2923만
2025.12.22	₩305,510	₩306,672	₩302,971	₩305,269	-0.08%	3226.1만
2025.12.19	₩303,038	₩306,205	₩301,461	₩303,826	+0.26%	8554.4만
2025.12.18	₩301,634	₩306,338	₩299,897	₩303,038	+0.47%	5027.2만
2025.12.17	₩300,231	₩300,939	₩295,327	₩295,701	-1.51%	4403.4만
2025.12.16	₩298,066	₩298,895	₩295,514	₩297,425	-0.22%	3929.9만
2025.12.15	₩304,601	₩304,601	₩296,008	₩297,398	-2.36%	4728.6만
2025.12.12	₩307,194	₩307,474	₩300,846	₩302,276	-1.60%	3563.9만
2025.12.11	₩308,316	₩310,187	₩305,617	₩307,742	-0.19%	2825만
2025.12.10	₩305,777	₩310,601	₩305,309	₩309,746	+1.30%	3879.1만
2025.12.09	₩303,144	₩305,456	₩300,833	₩304,588	+0.48%	2584.2만
2025.12.08	₩306,819	₩308,477	₩302,383	₩303,211	-1.18%	3501.9만
2025.12.05	₩307,795	₩309,025	₩305,430	₩306,739	-0.34%	3311.7만
2025.12.04	₩311,069	₩312,045	₩303,091	₩306,178	-1.57%	4568.3만
2025.12.03	₩311,844	₩311,884	₩308,183	₩310,548	-0.42%	3549.5만
2025.12.02	₩314,063	₩319,355	₩312,112	₩313,274	-0.25%	4578.5만
2025.12.01	₩311,671	₩315,118	₩310,374	₩312,553	+0.28%	4290.4만
2025.11.28	₩309,025	₩311,764	₩307,661	₩311,671	+0.86%	2029.2만
2025.11.26	₩308,356	₩309,706	₩305,724	₩306,245	-0.68%	3849.8만
2025.11.25	₩302,530	₩308,062	₩299,082	₩306,926	+1.45%	3937.9만
2025.11.24	₩297,425	₩303,799	₩297,037	₩302,396	+1.67%	5431.8만
2025.11.21	₩289,126	₩296,957	₩287,562	₩294,926	+2.01%	6849.1만
2025.11.20	₩303,425	₩303,906	₩289,647	₩290,182	-4.36%	5030.9만
2025.11.19	₩299,002	₩299,002	₩292,026	₩297,598	-0.47%	5833.6만
2025.11.18	₩304,828	₩307,635	₩297,238	₩297,411	-2.43%	6060.8만
2025.11.17	₩311,711	₩313,515	₩306,285	₩311,203	-0.16%	5991.9만
2025.11.14	₩314,129	₩319,034	₩311,230	₩313,635	-0.16%	3895.7만
2025.11.13	₩324,807	₩325,743	₩316,054	₩317,497	-2.25%	4140.2만
2025.11.12	₩334,416	₩334,589	₩325,743	₩326,344	-2.41%	3119만
2025.11.11	₩331,970	₩333,761	₩330,393	₩332,892	+0.28%	2356.4만
2025.11.10	₩331,877	₩336,434	₩328,202	₩331,957	+0.02%	3647.7만
2025.11.07	₩324,607	₩327,279	₩318,713	₩326,625	+0.62%	4637.4만
2025.11.06	₩332,972	₩334,603	₩323,631	₩324,794	-2.46%	4600.4만
2025.11.05	₩332,799	₩335,431	₩328,963	₩334,362	+0.47%	4061.1만
2025.11.04	₩334,603	₩343,463	₩332,304	₩333,186	-0.42%	5154.6만
2025.11.03	₩341,258	₩345,588	₩337,970	₩339,441	-0.53%	9599.8만
2025.10.31	₩334,229	₩334,763	₩326,050	₩326,371	-2.35%	1.7억
2025.10.30	₩303,438	₩305,283	₩297,679	₩297,826	-1.85%	1억
2025.10.29	₩309,599	₩311,136	₩304,374	₩307,768	-0.59%	5203.6만
2025.10.28	₩304,989	₩309,359	₩302,303	₩306,365	+0.45%	4710만
2025.10.27	₩304,240	₩305,229	₩301,407	₩303,318	-0.30%	3826.7만
2025.10.24	₩296,636	₩301,220	₩296,543	₩299,630	+1.01%	3868.5만
2025.10.23	₩292,667	₩295,741	₩291,571	₩295,460	+0.95%	3154만
2025.10.22	₩293,068	₩294,017	₩289,353	₩291,264	-0.62%	4430.9만
2025.10.21	₩291,905	₩298,440	₩291,317	₩296,716	+1.65%	5049.5만
2025.10.20	₩285,825	₩289,580	₩285,437	₩289,300	+1.22%	3888.3만
2025.10.17	₩286,734	₩287,054	₩282,016	₩284,702	-0.71%	4598.7만
2025.10.16	₩288,217	₩292,119	₩284,395	₩286,613	-0.56%	4241.5만
2025.10.15	₩289,487	₩290,943	₩284,195	₩288,083	-0.48%	4591만
2025.10.14	₩288,070	₩293,095	₩284,114	₩289,179	+0.39%	4566.6만
2025.10.13	₩290,930	₩294,912	₩290,048	₩294,097	+1.09%	3781만
2025.10.10	₩302,303	₩305,029	₩288,658	₩289,153	-4.35%	7236.8만
2025.10.09	₩300,686	₩304,975	₩296,342	₩304,347	+1.22%	4641.2만
2025.10.08	₩297,906	₩302,997	₩295,594	₩300,980	+1.03%	4668.6만
2025.10.07	₩295,180	₩297,866	₩294,231	₩296,382	+0.41%	3119.5만
2025.10.06	₩295,340	₩296,316	₩288,698	₩295,206	-0.05%	4369.1만
2025.10.03	₩298,601	₩299,616	₩293,122	₩293,349	-1.76%	4363.9만
2025.10.02	₩295,353	₩297,759	₩292,600	₩297,224	+0.63%	4125.9만
2025.10.01	₩290,476	₩296,877	₩289,473	₩294,846	+1.50%	4393.4만
2025.09.30	₩296,716	₩296,997	₩291,184	₩293,429	-1.11%	4839.6만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.