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.

일간2026.04.01

+0.06%

시가: ₩281,165
고가: ₩285,360
저가: ₩278,158
종가: ₩281,338
거래량: 4595.5만

일간 종가

최근 1년

2025-09-302026-10-09

일간 가격

259개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩342,705	₩351,122	₩342,036	₩350,627	+2.31%	3471.1만
2026.10.08	₩347,033	₩347,194	₩339,070	₩339,444	-2.19%	3854.5만
2026.10.07	₩339,672	₩347,568	₩338,255	₩347,274	+2.24%	3614.1만
2026.10.06	₩338,563	₩342,945	₩335,463	₩342,424	+1.14%	3401.3만
2026.10.05	₩334,274	₩340,072	₩334,260	₩335,891	+0.48%	3927.4만
2026.10.02	₩336,037	₩338,776	₩334,047	₩336,051	+0.00%	3339.3만
2026.10.01	₩336,171	₩336,465	₩328,836	₩331,655	-1.34%	3317.4만
2026.09.30	₩329,731	₩337,280	₩328,783	₩332,884	+0.96%	4182.6만
2026.09.29	₩329,624	₩332,470	₩327,527	₩329,571	-0.02%	3364.3만
2026.09.28	₩329,517	₩331,041	₩326,979	₩328,876	-0.19%	3259.7만
2026.09.25	₩332,096	₩335,196	₩330,252	₩333,579	+0.45%	3426.4만
2026.09.24	₩328,702	₩334,595	₩328,141	₩333,192	+1.37%	3304만
2026.09.23	₩338,028	₩339,351	₩331,027	₩333,045	-1.47%	4420.9만
2026.09.22	₩340,847	₩346,045	₩339,070	₩340,674	-0.05%	4198.3만
2026.09.21	₩342,571	₩346,699	₩338,830	₩345,310	+0.80%	4297.9만
2026.09.18	₩337,921	₩341,275	₩336,532	₩338,977	+0.31%	5227.5만
2026.09.17	₩335,450	₩337,667	₩333,005	₩335,610	+0.05%	3043.9만
2026.09.16	₩331,481	₩333,031	₩326,404	₩328,622	-0.86%	3348.9만
2026.09.15	₩337,013	₩338,389	₩330,306	₩331,909	-1.51%	3627.5만
2026.09.14	₩338,229	₩341,970	₩335,009	₩338,750	+0.15%	3435.3만
2026.09.11	₩339,485	₩344,161	₩338,215	₩343,079	+1.06%	2672.4만
2026.09.10	₩334,167	₩338,229	₩333,459	₩336,545	+0.71%	2548.5만
2026.09.09	₩338,189	₩340,286	₩334,888	₩337,227	-0.28%	3305.6만
2026.09.08	₩342,945	₩344,695	₩340,366	₩343,332	+0.11%	2939.8만
2026.09.04	₩346,138	₩348,877	₩341,088	₩345,390	-0.22%	3075만
2026.09.03	₩342,304	₩346,713	₩342,036	₩345,911	+1.05%	2689.2만
2026.09.02	₩339,712	₩342,357	₩338,563	₩340,674	+0.28%	2401.3만
2026.09.01	₩340,473	₩341,796	₩336,599	₩340,594	+0.04%	3170만
2026.08.31	₩352,498	₩353,206	₩343,533	₩347,073	-1.54%	4608.9만
2026.08.28	₩345,136	₩357,482	₩344,415	₩355,972	+3.14%	4954.7만
2026.08.27	₩346,352	₩346,927	₩340,727	₩342,384	-1.15%	3592.8만
2026.08.26	₩349,091	₩350,120	₩345,029	₩347,755	-0.38%	2152.8만
2026.08.25	₩350,734	₩352,578	₩347,154	₩348,797	-0.55%	2555만
2026.08.24	₩346,846	₩351,817	₩346,112	₩350,146	+0.95%	2807.1만
2026.08.21	₩348,369	₩348,837	₩343,426	₩345,550	-0.81%	3572.3만
2026.08.20	₩351,603	₩352,511	₩346,739	₩347,528	-1.16%	2837.4만
2026.08.19	₩348,516	₩355,932	₩345,484	₩355,184	+1.91%	3576.2만
2026.08.18	₩348,223	₩350,293	₩344,348	₩346,646	-0.45%	3317.1만
2026.08.17	₩354,649	₩355,063	₩345,163	₩349,131	-1.56%	4389.7만
2026.08.14	₩353,901	₩355,143	₩350,614	₩350,921	-0.84%	2725.2만
2026.08.13	₩357,054	₩360,180	₩353,674	₩354,235	-0.79%	3217만
2026.08.12	₩364,990	₩365,364	₩356,867	₩357,107	-2.16%	2994.1만
2026.08.11	₩372,352	₩372,553	₩362,559	₩363,774	-2.30%	3189.6만
2026.08.10	₩366,099	₩374,289	₩365,551	₩371,550	+1.49%	3573.2만
2026.08.07	₩364,576	₩371,844	₩364,416	₩366,727	+0.59%	3386.1만
2026.08.06	₩364,443	₩368,063	₩362,158	₩363,761	-0.19%	3067.3만
2026.08.05	₩376,227	₩377,830	₩361,717	₩364,282	-3.17%	4512만
2026.08.04	₩368,838	₩375,532	₩368,518	₩370,655	+0.49%	6974.8만
2026.08.03	₩371,818	₩383,722	₩371,430	₩379,473	+2.06%	9083만
2026.07.31	₩354,061	₩365,057	₩350,066	₩362,853	+2.48%	1.3억
2026.07.30	₩311,774	₩320,419	₩308,715	₩314,647	+0.92%	1억
2026.07.29	₩306,390	₩311,066	₩302,168	₩302,823	-1.16%	4495.8만
2026.07.28	₩311,106	₩311,454	₩304,760	₩308,447	-0.85%	4452.2만
2026.07.27	₩314,874	₩315,168	₩308,621	₩309,156	-1.82%	3500만
2026.07.24	₩313,150	₩313,912	₩309,089	₩310,118	-0.97%	3501.7만
2026.07.23	₩315,662	₩318,455	₩310,037	₩312,188	-1.10%	4746.5만
2026.07.22	₩331,709	₩331,949	₩323,933	₩327,139	-1.38%	3411.3만
2026.07.21	₩332,831	₩333,138	₩329,237	₩330,747	-0.63%	2773.2만
2026.07.20	₩332,363	₩337,881	₩331,348	₩334,007	+0.49%	3240.7만
2026.07.17	₩326,618	₩334,341	₩325,456	₩330,319	+1.13%	4357.2만
2026.07.16	₩340,861	₩344,816	₩331,348	₩333,873	-2.05%	4534.4만
2026.07.15	₩333,686	₩342,678	₩333,686	₩340,647	+2.09%	4524.1만
2026.07.14	₩328,074	₩332,096	₩325,736	₩330,666	+0.79%	3010.8만
2026.07.13	₩326,912	₩333,552	₩326,244	₩330,426	+1.07%	3463.6만
2026.07.10	₩333,419	₩335,396	₩326,551	₩327,794	-1.69%	3165.4만
2026.07.09	₩320,419	₩330,680	₩318,321	₩330,065	+3.01%	3809.2만
2026.07.08	₩326,364	₩327,072	₩321,354	₩325,496	-0.27%	2965.3만
2026.07.07	₩329,985	₩332,590	₩324,267	₩328,649	-0.40%	4058만
2026.07.06	₩325,736	₩328,729	₩321,835	₩326,217	+0.15%	4004.4만
2026.07.02	₩322,810	₩329,638	₩322,102	₩324,227	+0.44%	4824.6만
2026.07.01	₩320,325	₩327,206	₩313,845	₩322,931	+0.81%	5383만
2026.06.30	₩317,119	₩322,717	₩316,878	₩318,441	+0.42%	6622.8만
2026.06.29	₩312,937	₩333,633	₩312,376	₩320,846	+2.53%	7761.9만
2026.06.26	₩303,571	₩312,509	₩302,128	₩310,892	+2.41%	2.5억
2026.06.25	₩309,997	₩310,398	₩301,353	₩303,304	-2.16%	7767.4만
2026.06.24	₩312,442	₩323,893	₩311,240	₩313,003	+0.18%	7028.3만
2026.06.23	₩310,705	₩316,477	₩309,971	₩312,790	+0.67%	6049.3만
2026.06.22	₩320,766	₩323,331	₩310,291	₩311,026	-3.04%	6838.9만
2026.06.18	₩320,820	₩328,315	₩315,342	₩326,525	+1.78%	7562.4만
2026.06.17	₩327,206	₩328,555	₩315,315	₩317,319	-3.02%	4478.1만
2026.06.16	₩331,348	₩333,365	₩327,941	₩328,676	-0.81%	3518.7만
2026.06.15	₩327,366	₩331,094	₩326,979	₩328,702	+0.41%	4171.2만
2026.06.12	₩324,948	₩325,148	₩312,095	₩318,722	-1.92%	5118.7만
2026.06.11	₩317,894	₩323,518	₩314,219	₩322,677	+1.50%	4133.5만
2026.06.10	₩325,482	₩326,097	₩317,252	₩317,987	-2.30%	3859만
2026.06.09	₩330,987	₩334,595	₩321,194	₩326,257	-1.43%	4442.5만
2026.06.08	₩329,584	₩333,245	₩325,148	₩327,634	-0.59%	3390만
2026.06.05	₩339,712	₩342,544	₩328,382	₩328,716	-3.24%	5560.8만
2026.06.04	₩338,189	₩341,809	₩336,358	₩339,084	+0.26%	3561만
2026.06.03	₩340,300	₩343,493	₩330,960	₩334,047	-1.84%	5139.4만
2026.06.02	₩343,586	₩348,984	₩339,859	₩342,731	-0.25%	4181.1만
2026.06.01	₩355,785	₩356,239	₩348,316	₩349,064	-1.89%	5360.4만
2026.05.29	₩362,465	₩367,088	₩360,261	₩361,597	-0.24%	5475만
2026.05.28	₩363,774	₩366,754	₩357,321	₩366,086	+0.64%	4063만
2026.05.27	₩355,598	₩363,962	₩354,996	₩363,213	+2.14%	4006.2만
2026.05.26	₩357,989	₩359,806	₩350,146	₩354,449	-0.99%	3802.8만
2026.05.22	₩358,951	₩360,461	₩355,718	₩355,825	-0.87%	2753.6만
2026.05.21	₩352,057	₩360,060	₩349,211	₩358,684	+1.88%	3659.2만
2026.05.20	₩347,448	₩354,836	₩346,753	₩354,075	+1.91%	3493.3만
2026.05.19	₩350,106	₩350,387	₩340,954	₩346,499	-1.03%	4034.1만
2026.05.18	₩352,551	₩359,205	₩350,761	₩353,874	+0.38%	3369.1만
2026.05.15	₩350,721	₩353,206	₩348,570	₩352,912	+0.62%	4077만
2026.05.14	₩359,606	₩361,784	₩356,239	₩357,027	-0.72%	3133.8만
2026.05.13	₩353,300	₩361,704	₩351,656	₩360,915	+2.16%	3967.1만
2026.05.12	₩356,346	₩357,602	₩350,895	₩355,157	-0.33%	3677.6만
2026.05.11	₩360,528	₩365,592	₩358,711	₩359,392	-0.32%	3817.7만
2026.05.08	₩362,919	₩366,086	₩360,675	₩364,322	+0.39%	3473.3만
2026.05.07	₩367,449	₩369,600	₩361,396	₩362,305	-1.40%	3589.3만
2026.05.06	₩364,603	₩371,163	₩363,694	₩367,409	+0.77%	4455.2만
2026.05.05	₩368,865	₩372,178	₩363,921	₩365,485	-0.92%	4190.9만
2026.05.04	₩359,138	₩368,892	₩359,138	₩363,481	+1.21%	4908.4만
2026.05.01	₩354,836	₩365,177	₩351,042	₩358,417	+1.01%	5082.5만
2026.04.30	₩364,977	₩365,926	₩342,250	₩354,141	-2.97%	1억
2026.04.29	₩344,695	₩355,277	₩344,308	₩351,442	+1.96%	7236.8만
2026.04.28	₩345,230	₩348,757	₩342,878	₩346,980	+0.51%	4220.4만
2026.04.27	₩352,004	₩352,926	₩347,835	₩348,877	-0.89%	4490.7만
2026.04.24	₩347,354	₩353,393	₩344,294	₩352,712	+1.54%	5377.7만
2026.04.23	₩341,221	₩345,764	₩338,122	₩340,807	-0.12%	3909.1만
2026.04.22	₩337,280	₩341,956	₩334,461	₩341,181	+1.16%	3606.5만
2026.04.21	₩340,821	₩340,821	₩332,818	₩333,900	-2.03%	4292.2만
2026.04.20	₩332,938	₩334,260	₩327,834	₩331,722	-0.37%	3946.3만
2026.04.17	₩340,687	₩342,277	₩334,167	₩334,768	-1.74%	5202.9만
2026.04.16	₩332,029	₩334,020	₩326,271	₩333,619	+0.48%	4189.6만
2026.04.15	₩333,018	₩334,608	₩330,279	₩332,016	-0.30%	4304.5만
2026.04.14	₩323,037	₩336,933	₩323,037	₩332,711	+2.99%	7268.5만
2026.04.13	₩317,252	₩320,659	₩314,981	₩320,512	+1.03%	4216.6만
2026.04.10	₩314,380	₩321,234	₩314,259	₩318,495	+1.31%	5691.3만
2026.04.09	₩300,925	₩312,376	₩298,307	₩312,175	+3.74%	6596.4만
2026.04.08	₩299,001	₩302,088	₩293,430	₩295,608	-1.13%	5109.3만
2026.04.07	₩282,234	₩285,881	₩279,348	₩285,614	+1.20%	2815.5만
2026.04.06	₩280,310	₩284,518	₩280,029	₩284,304	+1.43%	2538.6만
2026.04.02	₩275,954	₩283,530	₩273,763	₩280,270	+1.56%	3145.3만
2026.04.01	₩281,165	₩285,360	₩278,158	₩281,338	+0.06%	4595.5만
2026.03.31	₩273,696	₩280,951	₩272,747	₩278,265	+1.67%	5847만
2026.03.30	₩269,193	₩272,293	₩267,189	₩268,485	-0.26%	4637.4만
2026.03.27	₩275,847	₩276,034	₩266,067	₩266,334	-3.45%	5601만
2026.03.26	₩281,392	₩284,438	₩276,729	₩277,290	-1.46%	4674.6만
2026.03.25	₩282,661	₩284,679	₩280,443	₩282,862	+0.07%	3638.9만
2026.03.24	₩277,838	₩279,708	₩276,088	₩276,889	-0.34%	3535.1만
2026.03.23	₩280,296	₩284,318	₩279,922	₩280,764	+0.17%	4427.7만
2026.03.20	₩277,103	₩277,290	₩272,988	₩274,391	-0.98%	6369.5만
2026.03.19	₩276,649	₩279,401	₩275,299	₩278,920	+0.82%	3644.1만
2026.03.18	₩285,828	₩287,444	₩279,014	₩280,403	-1.90%	3784.7만
2026.03.17	₩284,345	₩288,192	₩283,823	₩287,524	+1.12%	4497만
2026.03.16	₩278,372	₩284,211	₩277,170	₩282,902	+1.63%	4220.9만
2026.03.13	₩280,056	₩281,325	₩275,526	₩277,464	-0.93%	3566.2만
2026.03.12	₩281,098	₩282,862	₩278,105	₩279,949	-0.41%	4435만
2026.03.11	₩288,206	₩289,929	₩282,381	₩284,117	-1.42%	3419.9만
2026.03.10	₩286,175	₩288,126	₩283,823	₩286,362	+0.07%	3567.9만
2026.03.09	₩281,178	₩285,681	₩276,716	₩285,240	+1.44%	5464.3만
2026.03.06	₩287,244	₩290,357	₩283,957	₩284,866	-0.83%	5115.3만
2026.03.05	₩288,567	₩294,566	₩288,045	₩292,521	+1.37%	6094.3만
2026.03.04	₩281,205	₩290,651	₩280,777	₩289,689	+3.02%	5473.1만
2026.03.03	₩271,358	₩279,481	₩270,529	₩278,880	+2.77%	4318.5만
2026.03.02	₩273,295	₩280,216	₩271,839	₩278,426	+1.88%	4600.1만
2026.02.27	₩276,341	₩281,018	₩274,164	₩280,577	+1.53%	5742.3만
2026.02.26	₩281,552	₩281,980	₩274,364	₩277,798	-1.33%	4775.7만
2026.02.25	₩281,191	₩282,701	₩279,147	₩281,432	+0.09%	4134.6만
2026.02.24	₩274,524	₩281,058	₩271,558	₩278,653	+1.50%	4113.7만
2026.02.23	₩278,038	₩278,479	₩271,371	₩274,257	-1.36%	5358.2만
2026.02.20	₩273,576	₩282,140	₩272,226	₩280,724	+2.61%	6588.2만
2026.02.19	₩272,293	₩274,751	₩270,970	₩273,709	+0.52%	3567만
2026.02.18	₩269,982	₩276,382	₩269,233	₩273,616	+1.35%	5100.3만
2026.02.17	₩264,718	₩269,541	₩261,872	₩268,752	+1.52%	6987.9만
2026.02.13	₩265,720	₩268,766	₩263,582	₩265,599	-0.05%	6632.2만
2026.02.12	₩272,507	₩272,507	₩263,956	₩266,682	-2.14%	8397.5만
2026.02.11	₩277,985	₩278,666	₩270,543	₩272,667	-1.91%	6554.6만
2026.02.10	₩278,974	₩284,117	₩275,780	₩276,515	-0.88%	6717.5만
2026.02.09	₩279,201	₩284,331	₩271,692	₩278,867	-0.12%	9117.8만
2026.02.06	₩270,823	₩282,501	₩267,630	₩281,004	+3.76%	1.8억
2026.02.05	₩300,498	₩302,368	₩294,445	₩297,532	-0.99%	1억
2026.02.04	₩319,136	₩319,136	₩309,730	₩311,293	-2.46%	5130만
2026.02.03	₩327,313	₩329,143	₩314,580	₩318,815	-2.60%	5383.1만
2026.02.02	₩318,401	₩328,181	₩318,214	₩324,614	+1.95%	3754.6만
2026.01.30	₩320,512	₩325,095	₩317,506	₩319,724	-0.25%	4658.5만
2026.01.29	₩324,427	₩324,667	₩316,304	₩322,971	-0.45%	4723만
2026.01.28	₩329,170	₩331,054	₩322,703	₩324,681	-1.36%	4088.3만
2026.01.27	₩320,245	₩327,179	₩318,094	₩326,912	+2.08%	3802.9만
2026.01.26	₩320,632	₩321,928	₩317,372	₩318,548	-0.65%	3282.6만
2026.01.23	₩313,925	₩321,260	₩313,404	₩319,537	+1.79%	3377.9만
2026.01.22	₩312,710	₩314,941	₩308,501	₩313,097	+0.12%	3191.3만
2026.01.21	₩308,755	₩310,371	₩303,130	₩309,049	+0.10%	4727.6만
2026.01.20	₩312,322	₩314,099	₩306,417	₩308,634	-1.18%	4773.8만
2026.01.16	₩319,443	₩320,085	₩315,863	₩319,483	+0.01%	4588.8만
2026.01.15	₩319,737	₩321,528	₩316,157	₩318,228	-0.47%	4300.4만
2026.01.14	₩322,196	₩322,369	₩315,609	₩316,183	-1.87%	4141.1만
2026.01.13	₩329,384	₩330,894	₩320,993	₩324,133	-1.59%	3837.2만
2026.01.12	₩329,651	₩332,604	₩328,622	₩329,304	-0.11%	3586.8만
2026.01.09	₩326,765	₩331,161	₩323,652	₩330,519	+1.15%	3456만
2026.01.08	₩324,748	₩329,223	₩323,171	₩329,063	+1.33%	3951만
2026.01.07	₩320,138	₩327,727	₩320,018	₩322,743	+0.81%	4223.7만
2026.01.06	₩310,104	₩324,908	₩310,064	₩321,902	+3.80%	5376.5만
2026.01.05	₩305,749	₩312,643	₩303,531	₩311,387	+1.84%	4973.3만
2026.01.02	₩309,089	₩314,593	₩300,217	₩302,622	-2.09%	5145.6만
2025.12.31	₩311,186	₩311,293	₩307,459	₩308,394	-0.90%	2438.4만
2025.12.30	₩308,915	₩310,999	₩307,566	₩310,679	+0.57%	2191.1만
2025.12.29	₩309,890	₩310,772	₩308,327	₩310,064	+0.06%	1979.8만
2025.12.26	₩310,024	₩311,293	₩308,875	₩310,665	+0.21%	1599.5만
2025.12.24	₩310,144	₩311,240	₩309,075	₩310,478	+0.11%	1142.1만
2025.12.23	₩306,042	₩310,572	₩305,602	₩310,158	+1.34%	2923만
2025.12.22	₩305,441	₩306,604	₩302,903	₩305,201	-0.08%	3226.1만
2025.12.19	₩302,969	₩306,136	₩301,393	₩303,758	+0.26%	8554.4만
2025.12.18	₩301,567	₩306,270	₩299,830	₩302,969	+0.47%	5027.2만
2025.12.17	₩300,164	₩300,872	₩295,260	₩295,634	-1.51%	4403.4만
2025.12.16	₩297,999	₩298,828	₩295,447	₩297,358	-0.22%	3929.9만
2025.12.15	₩304,533	₩304,533	₩295,942	₩297,331	-2.36%	4728.6만
2025.12.12	₩307,125	₩307,405	₩300,778	₩302,208	-1.60%	3563.9만
2025.12.11	₩308,247	₩310,118	₩305,548	₩307,673	-0.19%	2825만
2025.12.10	₩305,708	₩310,532	₩305,241	₩309,677	+1.30%	3879.1만
2025.12.09	₩303,076	₩305,388	₩300,765	₩304,519	+0.48%	2584.2만
2025.12.08	₩306,751	₩308,407	₩302,315	₩303,143	-1.18%	3501.9만
2025.12.05	₩307,726	₩308,955	₩305,361	₩306,670	-0.34%	3311.7만
2025.12.04	₩310,999	₩311,975	₩303,023	₩306,109	-1.57%	4568.3만
2025.12.03	₩311,774	₩311,814	₩308,113	₩310,478	-0.42%	3549.5만
2025.12.02	₩313,992	₩319,283	₩312,041	₩313,204	-0.25%	4578.5만
2025.12.01	₩311,601	₩315,048	₩310,305	₩312,482	+0.28%	4290.4만
2025.11.28	₩308,955	₩311,694	₩307,592	₩311,601	+0.86%	2029.2만
2025.11.26	₩308,287	₩309,637	₩305,655	₩306,176	-0.68%	3849.8만
2025.11.25	₩302,462	₩307,993	₩299,015	₩306,857	+1.45%	3937.9만
2025.11.24	₩297,358	₩303,731	₩296,971	₩302,328	+1.67%	5431.8만
2025.11.21	₩289,061	₩296,890	₩287,498	₩294,859	+2.01%	6849.1만
2025.11.20	₩303,357	₩303,838	₩289,582	₩290,116	-4.36%	5030.9만
2025.11.19	₩298,935	₩298,935	₩291,960	₩297,532	-0.47%	5833.6만
2025.11.18	₩304,760	₩307,566	₩297,171	₩297,345	-2.43%	6060.8만
2025.11.17	₩311,641	₩313,444	₩306,216	₩311,133	-0.16%	5991.9만
2025.11.14	₩314,059	₩318,962	₩311,160	₩313,565	-0.16%	3895.7만
2025.11.13	₩324,734	₩325,670	₩315,983	₩317,426	-2.25%	4140.2만
2025.11.12	₩334,341	₩334,514	₩325,670	₩326,271	-2.41%	3119만
2025.11.11	₩331,896	₩333,686	₩330,319	₩332,818	+0.28%	2356.4만
2025.11.10	₩331,802	₩336,358	₩328,128	₩331,882	+0.02%	3647.7만
2025.11.07	₩324,534	₩327,206	₩318,642	₩326,551	+0.62%	4637.4만
2025.11.06	₩332,898	₩334,528	₩323,558	₩324,721	-2.46%	4600.4만
2025.11.05	₩332,724	₩335,356	₩328,889	₩334,287	+0.47%	4061.1만
2025.11.04	₩334,528	₩343,386	₩332,230	₩333,111	-0.42%	5154.6만
2025.11.03	₩341,181	₩345,510	₩337,895	₩339,364	-0.53%	9599.8만
2025.10.31	₩334,154	₩334,688	₩325,977	₩326,297	-2.35%	1.7억
2025.10.30	₩303,370	₩305,214	₩297,612	₩297,759	-1.85%	1억
2025.10.29	₩309,530	₩311,066	₩304,306	₩307,699	-0.59%	5203.6만
2025.10.28	₩304,920	₩309,289	₩302,235	₩306,296	+0.45%	4710만
2025.10.27	₩304,172	₩305,161	₩301,339	₩303,250	-0.30%	3826.7만
2025.10.24	₩296,570	₩301,152	₩296,476	₩299,563	+1.01%	3868.5만
2025.10.23	₩292,602	₩295,675	₩291,506	₩295,394	+0.95%	3154만
2025.10.22	₩293,002	₩293,951	₩289,288	₩291,199	-0.62%	4430.9만
2025.10.21	₩291,840	₩298,373	₩291,252	₩296,650	+1.65%	5049.5만
2025.10.20	₩285,761	₩289,515	₩285,373	₩289,235	+1.22%	3888.3만
2025.10.17	₩286,669	₩286,990	₩281,953	₩284,638	-0.71%	4598.7만
2025.10.16	₩288,152	₩292,054	₩284,331	₩286,549	-0.56%	4241.5만
2025.10.15	₩289,422	₩290,878	₩284,131	₩288,019	-0.48%	4591만
2025.10.14	₩288,005	₩293,029	₩284,051	₩289,114	+0.39%	4566.6만
2025.10.13	₩290,865	₩294,846	₩289,983	₩294,031	+1.09%	3781만
2025.10.10	₩302,235	₩304,960	₩288,593	₩289,088	-4.35%	7236.8만
2025.10.09	₩300,618	₩304,907	₩296,276	₩304,279	+1.22%	4641.2만
2025.10.08	₩297,839	₩302,929	₩295,528	₩300,912	+1.03%	4668.6만
2025.10.07	₩295,113	₩297,799	₩294,165	₩296,316	+0.41%	3119.5만
2025.10.06	₩295,274	₩296,249	₩288,633	₩295,140	-0.05%	4369.1만
2025.10.03	₩298,534	₩299,549	₩293,056	₩293,283	-1.76%	4363.9만
2025.10.02	₩295,287	₩297,692	₩292,535	₩297,158	+0.63%	4125.9만
2025.10.01	₩290,410	₩296,810	₩289,408	₩294,779	+1.50%	4393.4만
2025.09.30	₩296,650	₩296,930	₩291,118	₩293,363	-1.11%	4839.6만

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