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 | ₩342,807 | ₩351,227 | ₩342,139 | ₩350,732 | +2.31% | 3471.1만 |
| 2026.10.08 | ₩347,137 | ₩347,298 | ₩339,172 | ₩339,546 | -2.19% | 3854.5만 |
| 2026.10.07 | ₩339,773 | ₩347,672 | ₩338,357 | ₩347,378 | +2.24% | 3614.1만 |
| 2026.10.06 | ₩338,664 | ₩343,048 | ₩335,563 | ₩342,526 | +1.14% | 3401.3만 |
| 2026.10.05 | ₩334,374 | ₩340,174 | ₩334,361 | ₩335,991 | +0.48% | 3927.4만 |
| 2026.10.02 | ₩336,138 | ₩338,878 | ₩334,147 | ₩336,151 | +0.00% | 3339.3만 |
| 2026.10.01 | ₩336,272 | ₩336,566 | ₩328,934 | ₩331,754 | -1.34% | 3317.4만 |
| 2026.09.30 | ₩329,830 | ₩337,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩332,984 |
| +0.96% |
| 4182.6만 |
| 2026.09.29 | ₩329,723 | ₩332,570 | ₩327,625 | ₩329,670 | -0.02% | 3364.3만 |
|---|
| 2026.09.28 | ₩329,616 | ₩331,140 | ₩327,077 | ₩328,975 | -0.19% | 3259.7만 |
|---|
| 2026.09.25 | ₩332,195 | ₩335,296 | ₩330,351 | ₩333,679 | +0.45% | 3426.4만 |
|---|
| 2026.09.24 | ₩328,801 | ₩334,695 | ₩328,239 | ₩333,291 | +1.37% | 3304만 |
|---|
| 2026.09.23 | ₩338,129 | ₩339,453 | ₩331,126 | ₩333,144 | -1.47% | 4420.9만 |
|---|
| 2026.09.22 | ₩340,949 | ₩346,148 | ₩339,172 | ₩340,776 | -0.05% | 4198.3만 |
|---|
| 2026.09.21 | ₩342,673 | ₩346,803 | ₩338,931 | ₩345,413 | +0.80% | 4297.9만 |
|---|
| 2026.09.18 | ₩338,023 | ₩341,377 | ₩336,633 | ₩339,078 | +0.31% | 5227.5만 |
|---|
| 2026.09.17 | ₩335,550 | ₩337,769 | ₩333,104 | ₩335,710 | +0.05% | 3043.9만 |
|---|
| 2026.09.16 | ₩331,581 | ₩333,131 | ₩326,502 | ₩328,721 | -0.86% | 3348.9만 |
|---|
| 2026.09.15 | ₩337,114 | ₩338,490 | ₩330,405 | ₩332,008 | -1.51% | 3627.5만 |
|---|
| 2026.09.14 | ₩338,330 | ₩342,072 | ₩335,109 | ₩338,851 | +0.15% | 3435.3만 |
|---|
| 2026.09.11 | ₩339,586 | ₩344,264 | ₩338,317 | ₩343,181 | +1.06% | 2672.4만 |
|---|
| 2026.09.10 | ₩334,267 | ₩338,330 | ₩333,559 | ₩336,646 | +0.71% | 2548.5만 |
|---|
| 2026.09.09 | ₩338,290 | ₩340,388 | ₩334,989 | ₩337,328 | -0.28% | 3305.6만 |
|---|
| 2026.09.08 | ₩343,048 | ₩344,798 | ₩340,468 | ₩343,435 | +0.11% | 2939.8만 |
|---|
| 2026.09.04 | ₩346,242 | ₩348,982 | ₩341,190 | ₩345,493 | -0.22% | 3075만 |
|---|
| 2026.09.03 | ₩342,406 | ₩346,817 | ₩342,139 | ₩346,015 | +1.05% | 2689.2만 |
|---|
| 2026.09.02 | ₩339,813 | ₩342,460 | ₩338,664 | ₩340,776 | +0.28% | 2401.3만 |
|---|
| 2026.09.01 | ₩340,575 | ₩341,898 | ₩336,699 | ₩340,695 | +0.04% | 3170만 |
|---|
| 2026.08.31 | ₩352,604 | ₩353,312 | ₩343,636 | ₩347,177 | -1.54% | 4608.9만 |
|---|
| 2026.08.28 | ₩345,240 | ₩357,589 | ₩344,518 | ₩356,078 | +3.14% | 4954.7만 |
|---|
| 2026.08.27 | ₩346,456 | ₩347,030 | ₩340,829 | ₩342,486 | -1.15% | 3592.8만 |
|---|
| 2026.08.26 | ₩349,195 | ₩350,225 | ₩345,133 | ₩347,859 | -0.38% | 2152.8만 |
|---|
| 2026.08.25 | ₩350,839 | ₩352,684 | ₩347,258 | ₩348,901 | -0.55% | 2555만 |
|---|
| 2026.08.24 | ₩346,950 | ₩351,922 | ₩346,215 | ₩350,251 | +0.95% | 2807.1만 |
|---|
| 2026.08.21 | ₩348,474 | ₩348,942 | ₩343,529 | ₩345,654 | -0.81% | 3572.3만 |
|---|
| 2026.08.20 | ₩351,708 | ₩352,617 | ₩346,843 | ₩347,632 | -1.16% | 2837.4만 |
|---|
| 2026.08.19 | ₩348,621 | ₩356,038 | ₩345,587 | ₩355,290 | +1.91% | 3576.2만 |
|---|
| 2026.08.18 | ₩348,327 | ₩350,398 | ₩344,451 | ₩346,750 | -0.45% | 3317.1만 |
|---|
| 2026.08.17 | ₩354,755 | ₩355,170 | ₩345,266 | ₩349,236 | -1.56% | 4389.7만 |
|---|
| 2026.08.14 | ₩354,007 | ₩355,250 | ₩350,719 | ₩351,026 | -0.84% | 2725.2만 |
|---|
| 2026.08.13 | ₩357,161 | ₩360,288 | ₩353,780 | ₩354,341 | -0.79% | 3217만 |
|---|
| 2026.08.12 | ₩365,100 | ₩365,474 | ₩356,974 | ₩357,214 | -2.16% | 2994.1만 |
|---|
| 2026.08.11 | ₩372,464 | ₩372,664 | ₩362,667 | ₩363,883 | -2.30% | 3189.6만 |
|---|
| 2026.08.10 | ₩366,209 | ₩374,402 | ₩365,661 | ₩371,662 | +1.49% | 3573.2만 |
|---|
| 2026.08.07 | ₩364,685 | ₩371,956 | ₩364,525 | ₩366,837 | +0.59% | 3386.1만 |
|---|
| 2026.08.06 | ₩364,552 | ₩368,174 | ₩362,266 | ₩363,870 | -0.19% | 3067.3만 |
|---|
| 2026.08.05 | ₩376,339 | ₩377,943 | ₩361,825 | ₩364,391 | -3.17% | 4512만 |
|---|
| 2026.08.04 | ₩368,949 | ₩375,644 | ₩368,628 | ₩370,766 | +0.49% | 6974.8만 |
|---|
| 2026.08.03 | ₩371,929 | ₩383,837 | ₩371,541 | ₩379,587 | +2.06% | 9083만 |
|---|
| 2026.07.31 | ₩354,167 | ₩365,166 | ₩350,171 | ₩362,961 | +2.48% | 1.3억 |
|---|
| 2026.07.30 | ₩311,868 | ₩320,515 | ₩308,807 | ₩314,741 | +0.92% | 1억 |
|---|
| 2026.07.29 | ₩306,482 | ₩311,159 | ₩302,258 | ₩302,913 | -1.16% | 4495.8만 |
|---|
| 2026.07.28 | ₩311,199 | ₩311,547 | ₩304,851 | ₩308,540 | -0.85% | 4452.2만 |
|---|
| 2026.07.27 | ₩314,968 | ₩315,262 | ₩308,714 | ₩309,248 | -1.82% | 3500만 |
|---|
| 2026.07.24 | ₩313,244 | ₩314,006 | ₩309,181 | ₩310,210 | -0.97% | 3501.7만 |
|---|
| 2026.07.23 | ₩315,757 | ₩318,550 | ₩310,130 | ₩312,282 | -1.10% | 4746.5만 |
|---|
| 2026.07.22 | ₩331,808 | ₩332,048 | ₩324,030 | ₩327,237 | -1.38% | 3411.3만 |
|---|
| 2026.07.21 | ₩332,931 | ₩333,238 | ₩329,335 | ₩330,846 | -0.63% | 2773.2만 |
|---|
| 2026.07.20 | ₩332,463 | ₩337,982 | ₩331,447 | ₩334,107 | +0.49% | 3240.7만 |
|---|
| 2026.07.17 | ₩326,716 | ₩334,441 | ₩325,553 | ₩330,418 | +1.13% | 4357.2만 |
|---|
| 2026.07.16 | ₩340,963 | ₩344,919 | ₩331,447 | ₩333,973 | -2.05% | 4534.4만 |
|---|
| 2026.07.15 | ₩333,786 | ₩342,780 | ₩333,786 | ₩340,749 | +2.09% | 4524.1만 |
|---|
| 2026.07.14 | ₩328,173 | ₩332,195 | ₩325,834 | ₩330,765 | +0.79% | 3010.8만 |
|---|
| 2026.07.13 | ₩327,010 | ₩333,652 | ₩326,342 | ₩330,525 | +1.07% | 3463.6만 |
|---|
| 2026.07.10 | ₩333,519 | ₩335,497 | ₩326,649 | ₩327,892 | -1.69% | 3165.4만 |
|---|
| 2026.07.09 | ₩320,515 | ₩330,779 | ₩318,416 | ₩330,164 | +3.01% | 3809.2만 |
|---|
| 2026.07.08 | ₩326,462 | ₩327,170 | ₩321,450 | ₩325,593 | -0.27% | 2965.3만 |
|---|
| 2026.07.07 | ₩330,084 | ₩332,690 | ₩324,364 | ₩328,747 | -0.40% | 4058만 |
|---|
| 2026.07.06 | ₩325,834 | ₩328,828 | ₩321,931 | ₩326,315 | +0.15% | 4004.4만 |
|---|
| 2026.07.02 | ₩322,907 | ₩329,736 | ₩322,199 | ₩324,324 | +0.44% | 4824.6만 |
|---|
| 2026.07.01 | ₩320,421 | ₩327,304 | ₩313,939 | ₩323,027 | +0.81% | 5383만 |
|---|
| 2026.06.30 | ₩317,214 | ₩322,813 | ₩316,973 | ₩318,537 | +0.42% | 6622.8만 |
|---|
| 2026.06.29 | ₩313,030 | ₩333,732 | ₩312,469 | ₩320,942 | +2.53% | 7761.9만 |
|---|
| 2026.06.26 | ₩303,662 | ₩312,603 | ₩302,218 | ₩310,986 | +2.41% | 2.5억 |
|---|
| 2026.06.25 | ₩310,090 | ₩310,491 | ₩301,443 | ₩303,394 | -2.16% | 7767.4만 |
|---|
| 2026.06.24 | ₩312,536 | ₩323,989 | ₩311,333 | ₩313,097 | +0.18% | 7028.3만 |
|---|
| 2026.06.23 | ₩310,798 | ₩316,572 | ₩310,063 | ₩312,883 | +0.67% | 6049.3만 |
|---|
| 2026.06.22 | ₩320,862 | ₩323,428 | ₩310,384 | ₩311,119 | -3.04% | 6838.9만 |
|---|
| 2026.06.18 | ₩320,916 | ₩328,413 | ₩315,436 | ₩326,622 | +1.78% | 7562.4만 |
|---|
| 2026.06.17 | ₩327,304 | ₩328,654 | ₩315,409 | ₩317,414 | -3.02% | 4478.1만 |
|---|
| 2026.06.16 | ₩331,447 | ₩333,465 | ₩328,039 | ₩328,774 | -0.81% | 3518.7만 |
|---|
| 2026.06.15 | ₩327,464 | ₩331,193 | ₩327,077 | ₩328,801 | +0.41% | 4171.2만 |
|---|
| 2026.06.12 | ₩325,045 | ₩325,246 | ₩312,188 | ₩318,817 | -1.92% | 5118.7만 |
|---|
| 2026.06.11 | ₩317,989 | ₩323,615 | ₩314,313 | ₩322,773 | +1.50% | 4133.5만 |
|---|
| 2026.06.10 | ₩325,580 | ₩326,195 | ₩317,347 | ₩318,082 | -2.30% | 3859만 |
|---|
| 2026.06.09 | ₩331,086 | ₩334,695 | ₩321,290 | ₩326,355 | -1.43% | 4442.5만 |
|---|
| 2026.06.08 | ₩329,683 | ₩333,345 | ₩325,246 | ₩327,732 | -0.59% | 3390만 |
|---|
| 2026.06.05 | ₩339,813 | ₩342,647 | ₩328,480 | ₩328,814 | -3.24% | 5560.8만 |
|---|
| 2026.06.04 | ₩338,290 | ₩341,912 | ₩336,459 | ₩339,185 | +0.26% | 3561만 |
|---|
| 2026.06.03 | ₩340,401 | ₩343,596 | ₩331,059 | ₩334,147 | -1.84% | 5139.4만 |
|---|
| 2026.06.02 | ₩343,689 | ₩349,089 | ₩339,960 | ₩342,834 | -0.25% | 4181.1만 |
|---|
| 2026.06.01 | ₩355,891 | ₩356,346 | ₩348,420 | ₩349,169 | -1.89% | 5360.4만 |
|---|
| 2026.05.29 | ₩362,574 | ₩367,198 | ₩360,368 | ₩361,705 | -0.24% | 5475만 |
|---|
| 2026.05.28 | ₩363,883 | ₩366,864 | ₩357,428 | ₩366,196 | +0.64% | 4063만 |
|---|
| 2026.05.27 | ₩355,704 | ₩364,071 | ₩355,103 | ₩363,322 | +2.14% | 4006.2만 |
|---|
| 2026.05.26 | ₩358,096 | ₩359,914 | ₩350,251 | ₩354,555 | -0.99% | 3802.8만 |
|---|
| 2026.05.22 | ₩359,059 | ₩360,569 | ₩355,824 | ₩355,931 | -0.87% | 2753.6만 |
|---|
| 2026.05.21 | ₩352,162 | ₩360,168 | ₩349,316 | ₩358,791 | +1.88% | 3659.2만 |
|---|
| 2026.05.20 | ₩347,552 | ₩354,942 | ₩346,857 | ₩354,181 | +1.91% | 3493.3만 |
|---|
| 2026.05.19 | ₩350,211 | ₩350,492 | ₩341,056 | ₩346,603 | -1.03% | 4034.1만 |
|---|
| 2026.05.18 | ₩352,657 | ₩359,313 | ₩350,866 | ₩353,980 | +0.38% | 3369.1만 |
|---|
| 2026.05.15 | ₩350,826 | ₩353,312 | ₩348,674 | ₩353,018 | +0.62% | 4077만 |
|---|
| 2026.05.14 | ₩359,714 | ₩361,892 | ₩356,346 | ₩357,134 | -0.72% | 3133.8만 |
|---|
| 2026.05.13 | ₩353,405 | ₩361,812 | ₩351,762 | ₩361,023 | +2.16% | 3967.1만 |
|---|
| 2026.05.12 | ₩356,453 | ₩357,709 | ₩351,000 | ₩355,263 | -0.33% | 3677.6만 |
|---|
| 2026.05.11 | ₩360,636 | ₩365,701 | ₩358,818 | ₩359,500 | -0.32% | 3817.7만 |
|---|
| 2026.05.08 | ₩363,028 | ₩366,196 | ₩360,783 | ₩364,431 | +0.39% | 3473.3만 |
|---|
| 2026.05.07 | ₩367,559 | ₩369,710 | ₩361,504 | ₩362,413 | -1.40% | 3589.3만 |
|---|
| 2026.05.06 | ₩364,712 | ₩371,274 | ₩363,803 | ₩367,519 | +0.77% | 4455.2만 |
|---|
| 2026.05.05 | ₩368,975 | ₩372,290 | ₩364,030 | ₩365,594 | -0.92% | 4190.9만 |
|---|
| 2026.05.04 | ₩359,246 | ₩369,002 | ₩359,246 | ₩363,589 | +1.21% | 4908.4만 |
|---|
| 2026.05.01 | ₩354,942 | ₩365,287 | ₩351,147 | ₩358,524 | +1.01% | 5082.5만 |
|---|
| 2026.04.30 | ₩365,086 | ₩366,035 | ₩342,353 | ₩354,247 | -2.97% | 1억 |
|---|
| 2026.04.29 | ₩344,798 | ₩355,383 | ₩344,411 | ₩351,548 | +1.96% | 7236.8만 |
|---|
| 2026.04.28 | ₩345,333 | ₩348,861 | ₩342,981 | ₩347,084 | +0.51% | 4220.4만 |
|---|
| 2026.04.27 | ₩352,109 | ₩353,031 | ₩347,939 | ₩348,982 | -0.89% | 4490.7만 |
|---|
| 2026.04.24 | ₩347,458 | ₩353,499 | ₩344,398 | ₩352,817 | +1.54% | 5377.7만 |
|---|
| 2026.04.23 | ₩341,324 | ₩345,868 | ₩338,223 | ₩340,909 | -0.12% | 3909.1만 |
|---|
| 2026.04.22 | ₩337,381 | ₩342,059 | ₩334,561 | ₩341,284 | +1.16% | 3606.5만 |
|---|
| 2026.04.21 | ₩340,923 | ₩340,923 | ₩332,917 | ₩334,000 | -2.03% | 4292.2만 |
|---|
| 2026.04.20 | ₩333,037 | ₩334,361 | ₩327,932 | ₩331,821 | -0.37% | 3946.3만 |
|---|
| 2026.04.17 | ₩340,789 | ₩342,379 | ₩334,267 | ₩334,868 | -1.74% | 5202.9만 |
|---|
| 2026.04.16 | ₩332,129 | ₩334,120 | ₩326,368 | ₩333,719 | +0.48% | 4189.6만 |
|---|
| 2026.04.15 | ₩333,118 | ₩334,708 | ₩330,378 | ₩332,115 | -0.30% | 4304.5만 |
|---|
| 2026.04.14 | ₩323,134 | ₩337,034 | ₩323,134 | ₩332,810 | +2.99% | 7268.5만 |
|---|
| 2026.04.13 | ₩317,347 | ₩320,755 | ₩315,075 | ₩320,608 | +1.03% | 4216.6만 |
|---|
| 2026.04.10 | ₩314,474 | ₩321,330 | ₩314,353 | ₩318,590 | +1.31% | 5691.3만 |
|---|
| 2026.04.09 | ₩301,015 | ₩312,469 | ₩298,396 | ₩312,269 | +3.74% | 6596.4만 |
|---|
| 2026.04.08 | ₩299,091 | ₩302,178 | ₩293,518 | ₩295,696 | -1.13% | 5109.3만 |
|---|
| 2026.04.07 | ₩282,318 | ₩285,967 | ₩279,431 | ₩285,699 | +1.20% | 2815.5만 |
|---|
| 2026.04.06 | ₩280,394 | ₩284,603 | ₩280,113 | ₩284,390 | +1.43% | 2538.6만 |
|---|
| 2026.04.02 | ₩276,037 | ₩283,614 | ₩273,845 | ₩280,353 | +1.56% | 3145.3만 |
|---|
| 2026.04.01 | ₩281,249 | ₩285,445 | ₩278,242 | ₩281,423 | +0.06% | 4595.5만 |
|---|
| 2026.03.31 | ₩273,778 | ₩281,035 | ₩272,829 | ₩278,349 | +1.67% | 5847만 |
|---|
| 2026.03.30 | ₩269,274 | ₩272,375 | ₩267,269 | ₩268,566 | -0.26% | 4637.4만 |
|---|
| 2026.03.27 | ₩275,930 | ₩276,117 | ₩266,147 | ₩266,414 | -3.45% | 5601만 |
|---|
| 2026.03.26 | ₩281,476 | ₩284,523 | ₩276,812 | ₩277,373 | -1.46% | 4674.6만 |
|---|
| 2026.03.25 | ₩282,746 | ₩284,764 | ₩280,527 | ₩282,946 | +0.07% | 3638.9만 |
|---|
| 2026.03.24 | ₩277,921 | ₩279,792 | ₩276,170 | ₩276,972 | -0.34% | 3535.1만 |
|---|
| 2026.03.23 | ₩280,380 | ₩284,403 | ₩280,006 | ₩280,848 | +0.17% | 4427.7만 |
|---|
| 2026.03.20 | ₩277,186 | ₩277,373 | ₩273,070 | ₩274,473 | -0.98% | 6369.5만 |
|---|
| 2026.03.19 | ₩276,732 | ₩279,485 | ₩275,382 | ₩279,004 | +0.82% | 3644.1만 |
|---|
| 2026.03.18 | ₩285,913 | ₩287,530 | ₩279,097 | ₩280,487 | -1.90% | 3784.7만 |
|---|
| 2026.03.17 | ₩284,430 | ₩288,279 | ₩283,908 | ₩287,610 | +1.12% | 4497만 |
|---|
| 2026.03.16 | ₩278,456 | ₩284,296 | ₩277,253 | ₩282,986 | +1.63% | 4220.9만 |
|---|
| 2026.03.13 | ₩280,140 | ₩281,409 | ₩275,609 | ₩277,547 | -0.93% | 3566.2만 |
|---|
| 2026.03.12 | ₩281,182 | ₩282,946 | ₩278,188 | ₩280,033 | -0.41% | 4435만 |
|---|
| 2026.03.11 | ₩288,292 | ₩290,016 | ₩282,465 | ₩284,202 | -1.42% | 3419.9만 |
|---|
| 2026.03.10 | ₩286,261 | ₩288,212 | ₩283,908 | ₩286,448 | +0.07% | 3567.9만 |
|---|
| 2026.03.09 | ₩281,262 | ₩285,766 | ₩276,798 | ₩285,325 | +1.44% | 5464.3만 |
|---|
| 2026.03.06 | ₩287,330 | ₩290,444 | ₩284,042 | ₩284,951 | -0.83% | 5115.3만 |
|---|
| 2026.03.05 | ₩288,653 | ₩294,654 | ₩288,132 | ₩292,609 | +1.37% | 6094.3만 |
|---|
| 2026.03.04 | ₩281,289 | ₩290,738 | ₩280,861 | ₩289,776 | +3.02% | 5473.1만 |
|---|
| 2026.03.03 | ₩271,439 | ₩279,565 | ₩270,610 | ₩278,963 | +2.77% | 4318.5만 |
|---|
| 2026.03.02 | ₩273,377 | ₩280,300 | ₩271,920 | ₩278,509 | +1.88% | 4600.1만 |
|---|
| 2026.02.27 | ₩276,424 | ₩281,102 | ₩274,246 | ₩280,661 | +1.53% | 5742.3만 |
|---|
| 2026.02.26 | ₩281,636 | ₩282,064 | ₩274,446 | ₩277,881 | -1.33% | 4775.7만 |
|---|
| 2026.02.25 | ₩281,276 | ₩282,786 | ₩279,231 | ₩281,516 | +0.09% | 4134.6만 |
|---|
| 2026.02.24 | ₩274,607 | ₩281,142 | ₩271,640 | ₩278,736 | +1.50% | 4113.7만 |
|---|
| 2026.02.23 | ₩278,121 | ₩278,563 | ₩271,452 | ₩274,339 | -1.36% | 5358.2만 |
|---|
| 2026.02.20 | ₩273,658 | ₩282,224 | ₩272,308 | ₩280,808 | +2.61% | 6588.2만 |
|---|
| 2026.02.19 | ₩272,375 | ₩274,834 | ₩271,052 | ₩273,791 | +0.52% | 3567만 |
|---|
| 2026.02.18 | ₩270,063 | ₩276,464 | ₩269,314 | ₩273,698 | +1.35% | 5100.3만 |
|---|
| 2026.02.17 | ₩264,797 | ₩269,621 | ₩261,950 | ₩268,833 | +1.52% | 6987.9만 |
|---|
| 2026.02.13 | ₩265,799 | ₩268,846 | ₩263,661 | ₩265,679 | -0.05% | 6632.2만 |
|---|
| 2026.02.12 | ₩272,588 | ₩272,588 | ₩264,035 | ₩266,761 | -2.14% | 8397.5만 |
|---|
| 2026.02.11 | ₩278,068 | ₩278,750 | ₩270,624 | ₩272,749 | -1.91% | 6554.6만 |
|---|
| 2026.02.10 | ₩279,057 | ₩284,202 | ₩275,863 | ₩276,598 | -0.88% | 6717.5만 |
|---|
| 2026.02.09 | ₩279,284 | ₩284,416 | ₩271,773 | ₩278,950 | -0.12% | 9117.8만 |
|---|
| 2026.02.06 | ₩270,904 | ₩282,585 | ₩267,710 | ₩281,088 | +3.76% | 1.8억 |
|---|
| 2026.02.05 | ₩300,588 | ₩302,459 | ₩294,533 | ₩297,621 | -0.99% | 1억 |
|---|
| 2026.02.04 | ₩319,232 | ₩319,232 | ₩309,823 | ₩311,386 | -2.46% | 5130만 |
|---|
| 2026.02.03 | ₩327,411 | ₩329,242 | ₩314,674 | ₩318,911 | -2.60% | 5383.1만 |
|---|
| 2026.02.02 | ₩318,497 | ₩328,280 | ₩318,309 | ₩324,711 | +1.95% | 3754.6만 |
|---|
| 2026.01.30 | ₩320,608 | ₩325,192 | ₩317,601 | ₩319,820 | -0.25% | 4658.5만 |
|---|
| 2026.01.29 | ₩324,524 | ₩324,765 | ₩316,398 | ₩323,067 | -0.45% | 4723만 |
|---|
| 2026.01.28 | ₩329,269 | ₩331,153 | ₩322,800 | ₩324,778 | -1.36% | 4088.3만 |
|---|
| 2026.01.27 | ₩320,341 | ₩327,277 | ₩318,189 | ₩327,010 | +2.08% | 3802.9만 |
|---|
| 2026.01.26 | ₩320,728 | ₩322,025 | ₩317,467 | ₩318,644 | -0.65% | 3282.6만 |
|---|
| 2026.01.23 | ₩314,019 | ₩321,357 | ₩313,498 | ₩319,633 | +1.79% | 3377.9만 |
|---|
| 2026.01.22 | ₩312,803 | ₩315,035 | ₩308,593 | ₩313,191 | +0.12% | 3191.3만 |
|---|
| 2026.01.21 | ₩308,847 | ₩310,464 | ₩303,221 | ₩309,141 | +0.10% | 4727.6만 |
|---|
| 2026.01.20 | ₩312,416 | ₩314,193 | ₩306,508 | ₩308,727 | -1.18% | 4773.8만 |
|---|
| 2026.01.16 | ₩319,539 | ₩320,181 | ₩315,957 | ₩319,579 | +0.01% | 4588.8만 |
|---|
| 2026.01.15 | ₩319,833 | ₩321,624 | ₩316,251 | ₩318,323 | -0.47% | 4300.4만 |
|---|
| 2026.01.14 | ₩322,292 | ₩322,466 | ₩315,703 | ₩316,278 | -1.87% | 4141.1만 |
|---|
| 2026.01.13 | ₩329,482 | ₩330,993 | ₩321,089 | ₩324,230 | -1.59% | 3837.2만 |
|---|
| 2026.01.12 | ₩329,750 | ₩332,703 | ₩328,721 | ₩329,402 | -0.11% | 3586.8만 |
|---|
| 2026.01.09 | ₩326,863 | ₩331,260 | ₩323,749 | ₩330,618 | +1.15% | 3456만 |
|---|
| 2026.01.08 | ₩324,845 | ₩329,322 | ₩323,268 | ₩329,162 | +1.33% | 3951만 |
|---|
| 2026.01.07 | ₩320,234 | ₩327,825 | ₩320,114 | ₩322,840 | +0.81% | 4223.7만 |
|---|
| 2026.01.06 | ₩310,197 | ₩325,005 | ₩310,157 | ₩321,998 | +3.80% | 5376.5만 |
|---|
| 2026.01.05 | ₩305,840 | ₩312,736 | ₩303,622 | ₩311,480 | +1.84% | 4973.3만 |
|---|
| 2026.01.02 | ₩309,181 | ₩314,688 | ₩300,307 | ₩302,713 | -2.09% | 5145.6만 |
|---|
| 2025.12.31 | ₩311,280 | ₩311,386 | ₩307,551 | ₩308,486 | -0.90% | 2438.4만 |
|---|
| 2025.12.30 | ₩309,008 | ₩311,092 | ₩307,658 | ₩310,772 | +0.57% | 2191.1만 |
|---|
| 2025.12.29 | ₩309,983 | ₩310,865 | ₩308,419 | ₩310,157 | +0.06% | 1979.8만 |
|---|
| 2025.12.26 | ₩310,117 | ₩311,386 | ₩308,967 | ₩310,758 | +0.21% | 1599.5만 |
|---|
| 2025.12.24 | ₩310,237 | ₩311,333 | ₩309,168 | ₩310,571 | +0.11% | 1142.1만 |
|---|
| 2025.12.23 | ₩306,134 | ₩310,665 | ₩305,693 | ₩310,250 | +1.34% | 2923만 |
|---|
| 2025.12.22 | ₩305,533 | ₩306,695 | ₩302,993 | ₩305,292 | -0.08% | 3226.1만 |
|---|
| 2025.12.19 | ₩303,060 | ₩306,228 | ₩301,483 | ₩303,849 | +0.26% | 8554.4만 |
|---|
| 2025.12.18 | ₩301,657 | ₩306,361 | ₩299,919 | ₩303,060 | +0.47% | 5027.2만 |
|---|
| 2025.12.17 | ₩300,254 | ₩300,962 | ₩295,349 | ₩295,723 | -1.51% | 4403.4만 |
|---|
| 2025.12.16 | ₩298,088 | ₩298,917 | ₩295,536 | ₩297,447 | -0.22% | 3929.9만 |
|---|
| 2025.12.15 | ₩304,624 | ₩304,624 | ₩296,030 | ₩297,420 | -2.36% | 4728.6만 |
|---|
| 2025.12.12 | ₩307,217 | ₩307,497 | ₩300,868 | ₩302,298 | -1.60% | 3563.9만 |
|---|
| 2025.12.11 | ₩308,339 | ₩310,210 | ₩305,640 | ₩307,765 | -0.19% | 2825만 |
|---|
| 2025.12.10 | ₩305,800 | ₩310,625 | ₩305,332 | ₩309,769 | +1.30% | 3879.1만 |
|---|
| 2025.12.09 | ₩303,167 | ₩305,479 | ₩300,855 | ₩304,611 | +0.48% | 2584.2만 |
|---|
| 2025.12.08 | ₩306,842 | ₩308,500 | ₩302,405 | ₩303,234 | -1.18% | 3501.9만 |
|---|
| 2025.12.05 | ₩307,818 | ₩309,048 | ₩305,453 | ₩306,762 | -0.34% | 3311.7만 |
|---|
| 2025.12.04 | ₩311,092 | ₩312,068 | ₩303,114 | ₩306,201 | -1.57% | 4568.3만 |
|---|
| 2025.12.03 | ₩311,868 | ₩311,908 | ₩308,206 | ₩310,571 | -0.42% | 3549.5만 |
|---|
| 2025.12.02 | ₩314,086 | ₩319,379 | ₩312,135 | ₩313,298 | -0.25% | 4578.5만 |
|---|
| 2025.12.01 | ₩311,694 | ₩315,142 | ₩310,397 | ₩312,576 | +0.28% | 4290.4만 |
|---|
| 2025.11.28 | ₩309,048 | ₩311,787 | ₩307,684 | ₩311,694 | +0.86% | 2029.2만 |
|---|
| 2025.11.26 | ₩308,379 | ₩309,729 | ₩305,747 | ₩306,268 | -0.68% | 3849.8만 |
|---|
| 2025.11.25 | ₩302,552 | ₩308,085 | ₩299,104 | ₩306,949 | +1.45% | 3937.9만 |
|---|
| 2025.11.24 | ₩297,447 | ₩303,822 | ₩297,059 | ₩302,419 | +1.67% | 5431.8만 |
|---|
| 2025.11.21 | ₩289,147 | ₩296,979 | ₩287,584 | ₩294,948 | +2.01% | 6849.1만 |
|---|
| 2025.11.20 | ₩303,448 | ₩303,929 | ₩289,669 | ₩290,203 | -4.36% | 5030.9만 |
|---|
| 2025.11.19 | ₩299,024 | ₩299,024 | ₩292,048 | ₩297,621 | -0.47% | 5833.6만 |
|---|
| 2025.11.18 | ₩304,851 | ₩307,658 | ₩297,260 | ₩297,434 | -2.43% | 6060.8만 |
|---|
| 2025.11.17 | ₩311,734 | ₩313,538 | ₩306,308 | ₩311,226 | -0.16% | 5991.9만 |
|---|
| 2025.11.14 | ₩314,153 | ₩319,058 | ₩311,253 | ₩313,658 | -0.16% | 3895.7만 |
|---|
| 2025.11.13 | ₩324,831 | ₩325,767 | ₩316,078 | ₩317,521 | -2.25% | 4140.2만 |
|---|
| 2025.11.12 | ₩334,441 | ₩334,614 | ₩325,767 | ₩326,368 | -2.41% | 3119만 |
|---|
| 2025.11.11 | ₩331,995 | ₩333,786 | ₩330,418 | ₩332,917 | +0.28% | 2356.4만 |
|---|
| 2025.11.10 | ₩331,901 | ₩336,459 | ₩328,226 | ₩331,982 | +0.02% | 3647.7만 |
|---|
| 2025.11.07 | ₩324,631 | ₩327,304 | ₩318,737 | ₩326,649 | +0.62% | 4637.4만 |
|---|
| 2025.11.06 | ₩332,997 | ₩334,628 | ₩323,655 | ₩324,818 | -2.46% | 4600.4만 |
|---|
| 2025.11.05 | ₩332,824 | ₩335,456 | ₩328,988 | ₩334,387 | +0.47% | 4061.1만 |
|---|
| 2025.11.04 | ₩334,628 | ₩343,489 | ₩332,329 | ₩333,211 | -0.42% | 5154.6만 |
|---|
| 2025.11.03 | ₩341,284 | ₩345,614 | ₩337,996 | ₩339,466 | -0.53% | 9599.8만 |
|---|
| 2025.10.31 | ₩334,254 | ₩334,788 | ₩326,074 | ₩326,395 | -2.35% | 1.7억 |
|---|
| 2025.10.30 | ₩303,461 | ₩305,305 | ₩297,701 | ₩297,848 | -1.85% | 1억 |
|---|
| 2025.10.29 | ₩309,622 | ₩311,159 | ₩304,397 | ₩307,791 | -0.59% | 5203.6만 |
|---|
| 2025.10.28 | ₩305,011 | ₩309,382 | ₩302,325 | ₩306,388 | +0.45% | 4710만 |
|---|
| 2025.10.27 | ₩304,263 | ₩305,252 | ₩301,430 | ₩303,341 | -0.30% | 3826.7만 |
|---|
| 2025.10.24 | ₩296,658 | ₩301,243 | ₩296,565 | ₩299,652 | +1.01% | 3868.5만 |
|---|
| 2025.10.23 | ₩292,689 | ₩295,763 | ₩291,593 | ₩295,482 | +0.95% | 3154만 |
|---|
| 2025.10.22 | ₩293,090 | ₩294,039 | ₩289,375 | ₩291,286 | -0.62% | 4430.9만 |
|---|
| 2025.10.21 | ₩291,927 | ₩298,463 | ₩291,339 | ₩296,739 | +1.65% | 5049.5만 |
|---|
| 2025.10.20 | ₩285,846 | ₩289,602 | ₩285,459 | ₩289,321 | +1.22% | 3888.3만 |
|---|
| 2025.10.17 | ₩286,755 | ₩287,076 | ₩282,037 | ₩284,724 | -0.71% | 4598.7만 |
|---|
| 2025.10.16 | ₩288,239 | ₩292,141 | ₩284,416 | ₩286,635 | -0.56% | 4241.5만 |
|---|
| 2025.10.15 | ₩289,508 | ₩290,965 | ₩284,216 | ₩288,105 | -0.48% | 4591만 |
|---|
| 2025.10.14 | ₩288,092 | ₩293,117 | ₩284,136 | ₩289,201 | +0.39% | 4566.6만 |
|---|
| 2025.10.13 | ₩290,952 | ₩294,934 | ₩290,070 | ₩294,119 | +1.09% | 3781만 |
|---|
| 2025.10.10 | ₩302,325 | ₩305,052 | ₩288,680 | ₩289,174 | -4.35% | 7236.8만 |
|---|
| 2025.10.09 | ₩300,708 | ₩304,998 | ₩296,364 | ₩304,370 | +1.22% | 4641.2만 |
|---|
| 2025.10.08 | ₩297,928 | ₩303,020 | ₩295,616 | ₩301,002 | +1.03% | 4668.6만 |
|---|
| 2025.10.07 | ₩295,202 | ₩297,888 | ₩294,253 | ₩296,405 | +0.41% | 3119.5만 |
|---|
| 2025.10.06 | ₩295,362 | ₩296,338 | ₩288,720 | ₩295,228 | -0.05% | 4369.1만 |
|---|
| 2025.10.03 | ₩298,623 | ₩299,639 | ₩293,144 | ₩293,371 | -1.76% | 4363.9만 |
|---|
| 2025.10.02 | ₩295,375 | ₩297,781 | ₩292,622 | ₩297,247 | +0.63% | 4125.9만 |
|---|
| 2025.10.01 | ₩290,497 | ₩296,899 | ₩289,495 | ₩294,868 | +1.50% | 4393.4만 |
|---|
| 2025.09.30 | ₩296,739 | ₩297,019 | ₩291,206 | ₩293,451 | -1.11% | 4839.6만 |
|---|