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 | ₩342,910 | ₩351,332 | ₩342,241 | ₩350,837 | +2.31% | 3471.1만 |
| 2026.10.08 | ₩347,241 | ₩347,402 | ₩339,273 | ₩339,648 | -2.19% | 3854.5만 |
| 2026.10.07 | ₩339,875 | ₩347,776 | ₩338,458 | ₩347,482 | +2.24% | 3614.1만 |
| 2026.10.06 | ₩338,765 | ₩343,150 | ₩335,664 | ₩342,629 | +1.14% | 3401.3만 |
| 2026.10.05 | ₩334,474 | ₩340,276 | ₩334,461 | ₩336,092 | +0.48% | 3927.4만 |
| 2026.10.02 | ₩336,239 | ₩338,979 | ₩334,247 | ₩336,252 | +0.00% | 3339.3만 |
| 2026.10.01 | ₩336,372 | ₩336,666 | ₩329,033 | ₩331,854 | -1.34% | 3317.4만 |
| 2026.09.30 | ₩329,929 | ₩337,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩333,084 |
| +0.96% |
| 4182.6만 |
| 2026.09.29 | ₩329,822 | ₩332,669 | ₩327,723 | ₩329,768 | -0.02% | 3364.3만 |
|---|
| 2026.09.28 | ₩329,715 | ₩331,239 | ₩327,175 | ₩329,073 | -0.19% | 3259.7만 |
|---|
| 2026.09.25 | ₩332,295 | ₩335,396 | ₩330,450 | ₩333,779 | +0.45% | 3426.4만 |
|---|
| 2026.09.24 | ₩328,899 | ₩334,795 | ₩328,338 | ₩333,391 | +1.37% | 3304만 |
|---|
| 2026.09.23 | ₩338,231 | ₩339,554 | ₩331,225 | ₩333,244 | -1.47% | 4420.9만 |
|---|
| 2026.09.22 | ₩341,051 | ₩346,252 | ₩339,273 | ₩340,878 | -0.05% | 4198.3만 |
|---|
| 2026.09.21 | ₩342,776 | ₩346,907 | ₩339,033 | ₩345,517 | +0.80% | 4297.9만 |
|---|
| 2026.09.18 | ₩338,124 | ₩341,479 | ₩336,733 | ₩339,180 | +0.31% | 5227.5만 |
|---|
| 2026.09.17 | ₩335,650 | ₩337,870 | ₩333,204 | ₩335,811 | +0.05% | 3043.9만 |
|---|
| 2026.09.16 | ₩331,680 | ₩333,231 | ₩326,600 | ₩328,819 | -0.86% | 3348.9만 |
|---|
| 2026.09.15 | ₩337,215 | ₩338,592 | ₩330,503 | ₩332,108 | -1.51% | 3627.5만 |
|---|
| 2026.09.14 | ₩338,431 | ₩342,174 | ₩335,209 | ₩338,953 | +0.15% | 3435.3만 |
|---|
| 2026.09.11 | ₩339,688 | ₩344,367 | ₩338,418 | ₩343,284 | +1.06% | 2672.4만 |
|---|
| 2026.09.10 | ₩334,367 | ₩338,431 | ₩333,659 | ₩336,747 | +0.71% | 2548.5만 |
|---|
| 2026.09.09 | ₩338,391 | ₩340,490 | ₩335,089 | ₩337,429 | -0.28% | 3305.6만 |
|---|
| 2026.09.08 | ₩343,150 | ₩344,902 | ₩340,570 | ₩343,538 | +0.11% | 2939.8만 |
|---|
| 2026.09.04 | ₩346,346 | ₩349,086 | ₩341,292 | ₩345,597 | -0.22% | 3075만 |
|---|
| 2026.09.03 | ₩342,509 | ₩346,920 | ₩342,241 | ₩346,118 | +1.05% | 2689.2만 |
|---|
| 2026.09.02 | ₩339,915 | ₩342,562 | ₩338,765 | ₩340,878 | +0.28% | 2401.3만 |
|---|
| 2026.09.01 | ₩340,677 | ₩342,001 | ₩336,800 | ₩340,797 | +0.04% | 3170만 |
|---|
| 2026.08.31 | ₩352,709 | ₩353,418 | ₩343,739 | ₩347,281 | -1.54% | 4608.9만 |
|---|
| 2026.08.28 | ₩345,343 | ₩357,696 | ₩344,621 | ₩356,185 | +3.14% | 4954.7만 |
|---|
| 2026.08.27 | ₩346,559 | ₩347,134 | ₩340,931 | ₩342,589 | -1.15% | 3592.8만 |
|---|
| 2026.08.26 | ₩349,300 | ₩350,329 | ₩345,236 | ₩347,963 | -0.38% | 2152.8만 |
|---|
| 2026.08.25 | ₩350,944 | ₩352,789 | ₩347,362 | ₩349,006 | -0.55% | 2555만 |
|---|
| 2026.08.24 | ₩347,054 | ₩352,027 | ₩346,319 | ₩350,356 | +0.95% | 2807.1만 |
|---|
| 2026.08.21 | ₩348,578 | ₩349,046 | ₩343,632 | ₩345,757 | -0.81% | 3572.3만 |
|---|
| 2026.08.20 | ₩351,813 | ₩352,722 | ₩346,947 | ₩347,736 | -1.16% | 2837.4만 |
|---|
| 2026.08.19 | ₩348,725 | ₩356,145 | ₩345,690 | ₩355,396 | +1.91% | 3576.2만 |
|---|
| 2026.08.18 | ₩348,431 | ₩350,503 | ₩344,554 | ₩346,854 | -0.45% | 3317.1만 |
|---|
| 2026.08.17 | ₩354,861 | ₩355,276 | ₩345,370 | ₩349,340 | -1.56% | 4389.7만 |
|---|
| 2026.08.14 | ₩354,113 | ₩355,356 | ₩350,824 | ₩351,132 | -0.84% | 2725.2만 |
|---|
| 2026.08.13 | ₩357,268 | ₩360,396 | ₩353,885 | ₩354,447 | -0.79% | 3217만 |
|---|
| 2026.08.12 | ₩365,209 | ₩365,583 | ₩357,081 | ₩357,321 | -2.16% | 2994.1만 |
|---|
| 2026.08.11 | ₩372,575 | ₩372,776 | ₩362,776 | ₩363,992 | -2.30% | 3189.6만 |
|---|
| 2026.08.10 | ₩366,319 | ₩374,514 | ₩365,770 | ₩371,773 | +1.49% | 3573.2만 |
|---|
| 2026.08.07 | ₩364,794 | ₩372,067 | ₩364,634 | ₩366,947 | +0.59% | 3386.1만 |
|---|
| 2026.08.06 | ₩364,661 | ₩368,284 | ₩362,375 | ₩363,979 | -0.19% | 3067.3만 |
|---|
| 2026.08.05 | ₩376,452 | ₩378,056 | ₩361,934 | ₩364,500 | -3.17% | 4512만 |
|---|
| 2026.08.04 | ₩369,059 | ₩375,757 | ₩368,738 | ₩370,877 | +0.49% | 6974.8만 |
|---|
| 2026.08.03 | ₩372,040 | ₩383,952 | ₩371,653 | ₩379,701 | +2.06% | 9083만 |
|---|
| 2026.07.31 | ₩354,273 | ₩365,276 | ₩350,276 | ₩363,070 | +2.48% | 1.3억 |
|---|
| 2026.07.30 | ₩311,961 | ₩320,611 | ₩308,899 | ₩314,835 | +0.92% | 1억 |
|---|
| 2026.07.29 | ₩306,573 | ₩311,252 | ₩302,349 | ₩303,004 | -1.16% | 4495.8만 |
|---|
| 2026.07.28 | ₩311,293 | ₩311,640 | ₩304,942 | ₩308,632 | -0.85% | 4452.2만 |
|---|
| 2026.07.27 | ₩315,063 | ₩315,357 | ₩308,806 | ₩309,341 | -1.82% | 3500만 |
|---|
| 2026.07.24 | ₩313,338 | ₩314,100 | ₩309,274 | ₩310,303 | -0.97% | 3501.7만 |
|---|
| 2026.07.23 | ₩315,851 | ₩318,645 | ₩310,223 | ₩312,375 | -1.10% | 4746.5만 |
|---|
| 2026.07.22 | ₩331,907 | ₩332,148 | ₩324,127 | ₩327,335 | -1.38% | 3411.3만 |
|---|
| 2026.07.21 | ₩333,030 | ₩333,338 | ₩329,434 | ₩330,945 | -0.63% | 2773.2만 |
|---|
| 2026.07.20 | ₩332,562 | ₩338,084 | ₩331,546 | ₩334,207 | +0.49% | 3240.7만 |
|---|
| 2026.07.17 | ₩326,814 | ₩334,541 | ₩325,651 | ₩330,517 | +1.13% | 4357.2만 |
|---|
| 2026.07.16 | ₩341,065 | ₩345,022 | ₩331,546 | ₩334,073 | -2.05% | 4534.4만 |
|---|
| 2026.07.15 | ₩333,886 | ₩342,883 | ₩333,886 | ₩340,851 | +2.09% | 4524.1만 |
|---|
| 2026.07.14 | ₩328,271 | ₩332,295 | ₩325,931 | ₩330,864 | +0.79% | 3010.8만 |
|---|
| 2026.07.13 | ₩327,108 | ₩333,752 | ₩326,439 | ₩330,624 | +1.07% | 3463.6만 |
|---|
| 2026.07.10 | ₩333,618 | ₩335,597 | ₩326,747 | ₩327,990 | -1.69% | 3165.4만 |
|---|
| 2026.07.09 | ₩320,611 | ₩330,878 | ₩318,512 | ₩330,263 | +3.01% | 3809.2만 |
|---|
| 2026.07.08 | ₩326,560 | ₩327,268 | ₩321,546 | ₩325,691 | -0.27% | 2965.3만 |
|---|
| 2026.07.07 | ₩330,183 | ₩332,790 | ₩324,461 | ₩328,846 | -0.40% | 4058만 |
|---|
| 2026.07.06 | ₩325,931 | ₩328,926 | ₩322,028 | ₩326,413 | +0.15% | 4004.4만 |
|---|
| 2026.07.02 | ₩323,004 | ₩329,835 | ₩322,295 | ₩324,421 | +0.44% | 4824.6만 |
|---|
| 2026.07.01 | ₩320,517 | ₩327,402 | ₩314,033 | ₩323,124 | +0.81% | 5383만 |
|---|
| 2026.06.30 | ₩317,308 | ₩322,910 | ₩317,068 | ₩318,632 | +0.42% | 6622.8만 |
|---|
| 2026.06.29 | ₩313,124 | ₩333,832 | ₩312,563 | ₩321,038 | +2.53% | 7761.9만 |
|---|
| 2026.06.26 | ₩303,753 | ₩312,696 | ₩302,309 | ₩311,079 | +2.41% | 2.5억 |
|---|
| 2026.06.25 | ₩310,183 | ₩310,584 | ₩301,533 | ₩303,485 | -2.16% | 7767.4만 |
|---|
| 2026.06.24 | ₩312,629 | ₩324,086 | ₩311,426 | ₩313,191 | +0.18% | 7028.3만 |
|---|
| 2026.06.23 | ₩310,891 | ₩316,667 | ₩310,156 | ₩312,977 | +0.67% | 6049.3만 |
|---|
| 2026.06.22 | ₩320,958 | ₩323,525 | ₩310,477 | ₩311,212 | -3.04% | 6838.9만 |
|---|
| 2026.06.18 | ₩321,012 | ₩328,512 | ₩315,530 | ₩326,720 | +1.78% | 7562.4만 |
|---|
| 2026.06.17 | ₩327,402 | ₩328,752 | ₩315,504 | ₩317,509 | -3.02% | 4478.1만 |
|---|
| 2026.06.16 | ₩331,546 | ₩333,565 | ₩328,137 | ₩328,872 | -0.81% | 3518.7만 |
|---|
| 2026.06.15 | ₩327,562 | ₩331,292 | ₩327,175 | ₩328,899 | +0.41% | 4171.2만 |
|---|
| 2026.06.12 | ₩325,143 | ₩325,343 | ₩312,282 | ₩318,913 | -1.92% | 5118.7만 |
|---|
| 2026.06.11 | ₩318,084 | ₩323,712 | ₩314,407 | ₩322,870 | +1.50% | 4133.5만 |
|---|
| 2026.06.10 | ₩325,677 | ₩326,292 | ₩317,442 | ₩318,177 | -2.30% | 3859만 |
|---|
| 2026.06.09 | ₩331,185 | ₩334,795 | ₩321,386 | ₩326,453 | -1.43% | 4442.5만 |
|---|
| 2026.06.08 | ₩329,782 | ₩333,445 | ₩325,343 | ₩327,830 | -0.59% | 3390만 |
|---|
| 2026.06.05 | ₩339,915 | ₩342,749 | ₩328,578 | ₩328,913 | -3.24% | 5560.8만 |
|---|
| 2026.06.04 | ₩338,391 | ₩342,014 | ₩336,560 | ₩339,287 | +0.26% | 3561만 |
|---|
| 2026.06.03 | ₩340,503 | ₩343,698 | ₩331,159 | ₩334,247 | -1.84% | 5139.4만 |
|---|
| 2026.06.02 | ₩343,792 | ₩349,193 | ₩340,062 | ₩342,936 | -0.25% | 4181.1만 |
|---|
| 2026.06.01 | ₩355,998 | ₩356,452 | ₩348,525 | ₩349,273 | -1.89% | 5360.4만 |
|---|
| 2026.05.29 | ₩362,682 | ₩367,308 | ₩360,476 | ₩361,813 | -0.24% | 5475만 |
|---|
| 2026.05.28 | ₩363,992 | ₩366,974 | ₩357,535 | ₩366,305 | +0.64% | 4063만 |
|---|
| 2026.05.27 | ₩355,811 | ₩364,179 | ₩355,209 | ₩363,431 | +2.14% | 4006.2만 |
|---|
| 2026.05.26 | ₩358,204 | ₩360,022 | ₩350,356 | ₩354,661 | -0.99% | 3802.8만 |
|---|
| 2026.05.22 | ₩359,166 | ₩360,677 | ₩355,931 | ₩356,038 | -0.87% | 2753.6만 |
|---|
| 2026.05.21 | ₩352,268 | ₩360,276 | ₩349,420 | ₩358,899 | +1.88% | 3659.2만 |
|---|
| 2026.05.20 | ₩347,656 | ₩355,049 | ₩346,960 | ₩354,287 | +1.91% | 3493.3만 |
|---|
| 2026.05.19 | ₩350,316 | ₩350,597 | ₩341,158 | ₩346,706 | -1.03% | 4034.1만 |
|---|
| 2026.05.18 | ₩352,763 | ₩359,420 | ₩350,971 | ₩354,086 | +0.38% | 3369.1만 |
|---|
| 2026.05.15 | ₩350,931 | ₩353,418 | ₩348,779 | ₩353,124 | +0.62% | 4077만 |
|---|
| 2026.05.14 | ₩359,821 | ₩362,000 | ₩356,452 | ₩357,241 | -0.72% | 3133.8만 |
|---|
| 2026.05.13 | ₩353,511 | ₩361,920 | ₩351,867 | ₩361,131 | +2.16% | 3967.1만 |
|---|
| 2026.05.12 | ₩356,559 | ₩357,816 | ₩351,105 | ₩355,369 | -0.33% | 3677.6만 |
|---|
| 2026.05.11 | ₩360,744 | ₩365,810 | ₩358,926 | ₩359,607 | -0.32% | 3817.7만 |
|---|
| 2026.05.08 | ₩363,137 | ₩366,305 | ₩360,891 | ₩364,540 | +0.39% | 3473.3만 |
|---|
| 2026.05.07 | ₩367,669 | ₩369,821 | ₩361,613 | ₩362,522 | -1.40% | 3589.3만 |
|---|
| 2026.05.06 | ₩364,821 | ₩371,385 | ₩363,912 | ₩367,629 | +0.77% | 4455.2만 |
|---|
| 2026.05.05 | ₩369,086 | ₩372,401 | ₩364,139 | ₩365,704 | -0.92% | 4190.9만 |
|---|
| 2026.05.04 | ₩359,353 | ₩369,113 | ₩359,353 | ₩363,698 | +1.21% | 4908.4만 |
|---|
| 2026.05.01 | ₩355,049 | ₩365,396 | ₩351,252 | ₩358,631 | +1.01% | 5082.5만 |
|---|
| 2026.04.30 | ₩365,196 | ₩366,145 | ₩342,455 | ₩354,353 | -2.97% | 1억 |
|---|
| 2026.04.29 | ₩344,902 | ₩355,490 | ₩344,514 | ₩351,653 | +1.96% | 7236.8만 |
|---|
| 2026.04.28 | ₩345,436 | ₩348,966 | ₩343,084 | ₩347,188 | +0.51% | 4220.4만 |
|---|
| 2026.04.27 | ₩352,214 | ₩353,137 | ₩348,043 | ₩349,086 | -0.89% | 4490.7만 |
|---|
| 2026.04.24 | ₩347,562 | ₩353,605 | ₩344,501 | ₩352,923 | +1.54% | 5377.7만 |
|---|
| 2026.04.23 | ₩341,426 | ₩345,971 | ₩338,324 | ₩341,011 | -0.12% | 3909.1만 |
|---|
| 2026.04.22 | ₩337,482 | ₩342,161 | ₩334,661 | ₩341,386 | +1.16% | 3606.5만 |
|---|
| 2026.04.21 | ₩341,025 | ₩341,025 | ₩333,017 | ₩334,100 | -2.03% | 4292.2만 |
|---|
| 2026.04.20 | ₩333,137 | ₩334,461 | ₩328,030 | ₩331,921 | -0.37% | 3946.3만 |
|---|
| 2026.04.17 | ₩340,891 | ₩342,482 | ₩334,367 | ₩334,969 | -1.74% | 5202.9만 |
|---|
| 2026.04.16 | ₩332,228 | ₩334,220 | ₩326,466 | ₩333,819 | +0.48% | 4189.6만 |
|---|
| 2026.04.15 | ₩333,217 | ₩334,808 | ₩330,477 | ₩332,215 | -0.30% | 4304.5만 |
|---|
| 2026.04.14 | ₩323,231 | ₩337,134 | ₩323,231 | ₩332,910 | +2.99% | 7268.5만 |
|---|
| 2026.04.13 | ₩317,442 | ₩320,851 | ₩315,169 | ₩320,704 | +1.03% | 4216.6만 |
|---|
| 2026.04.10 | ₩314,568 | ₩321,426 | ₩314,448 | ₩318,685 | +1.31% | 5691.3만 |
|---|
| 2026.04.09 | ₩301,105 | ₩312,563 | ₩298,485 | ₩312,362 | +3.74% | 6596.4만 |
|---|
| 2026.04.08 | ₩299,180 | ₩302,269 | ₩293,606 | ₩295,785 | -1.13% | 5109.3만 |
|---|
| 2026.04.07 | ₩282,403 | ₩286,052 | ₩279,515 | ₩285,785 | +1.20% | 2815.5만 |
|---|
| 2026.04.06 | ₩280,477 | ₩284,689 | ₩280,197 | ₩284,475 | +1.43% | 2538.6만 |
|---|
| 2026.04.02 | ₩276,119 | ₩283,699 | ₩273,927 | ₩280,437 | +1.56% | 3145.3만 |
|---|
| 2026.04.01 | ₩281,333 | ₩285,531 | ₩278,325 | ₩281,507 | +0.06% | 4595.5만 |
|---|
| 2026.03.31 | ₩273,860 | ₩281,119 | ₩272,911 | ₩278,432 | +1.67% | 5847만 |
|---|
| 2026.03.30 | ₩269,355 | ₩272,456 | ₩267,349 | ₩268,646 | -0.26% | 4637.4만 |
|---|
| 2026.03.27 | ₩276,012 | ₩276,199 | ₩266,226 | ₩266,494 | -3.45% | 5601만 |
|---|
| 2026.03.26 | ₩281,560 | ₩284,608 | ₩276,895 | ₩277,456 | -1.46% | 4674.6만 |
|---|
| 2026.03.25 | ₩282,830 | ₩284,849 | ₩280,611 | ₩283,031 | +0.07% | 3638.9만 |
|---|
| 2026.03.24 | ₩278,004 | ₩279,876 | ₩276,253 | ₩277,055 | -0.34% | 3535.1만 |
|---|
| 2026.03.23 | ₩280,464 | ₩284,488 | ₩280,090 | ₩280,932 | +0.17% | 4427.7만 |
|---|
| 2026.03.20 | ₩277,269 | ₩277,456 | ₩273,151 | ₩274,555 | -0.98% | 6369.5만 |
|---|
| 2026.03.19 | ₩276,814 | ₩279,568 | ₩275,464 | ₩279,087 | +0.82% | 3644.1만 |
|---|
| 2026.03.18 | ₩285,999 | ₩287,616 | ₩279,181 | ₩280,571 | -1.90% | 3784.7만 |
|---|
| 2026.03.17 | ₩284,515 | ₩288,365 | ₩283,993 | ₩287,697 | +1.12% | 4497만 |
|---|
| 2026.03.16 | ₩278,539 | ₩284,381 | ₩277,336 | ₩283,071 | +1.63% | 4220.9만 |
|---|
| 2026.03.13 | ₩280,223 | ₩281,493 | ₩275,691 | ₩277,630 | -0.93% | 3566.2만 |
|---|
| 2026.03.12 | ₩281,266 | ₩283,031 | ₩278,272 | ₩280,116 | -0.41% | 4435만 |
|---|
| 2026.03.11 | ₩288,378 | ₩290,103 | ₩282,550 | ₩284,288 | -1.42% | 3419.9만 |
|---|
| 2026.03.10 | ₩286,346 | ₩288,298 | ₩283,993 | ₩286,533 | +0.07% | 3567.9만 |
|---|
| 2026.03.09 | ₩281,346 | ₩285,852 | ₩276,881 | ₩285,411 | +1.44% | 5464.3만 |
|---|
| 2026.03.06 | ₩287,416 | ₩290,531 | ₩284,127 | ₩285,036 | -0.83% | 5115.3만 |
|---|
| 2026.03.05 | ₩288,739 | ₩294,742 | ₩288,218 | ₩292,697 | +1.37% | 6094.3만 |
|---|
| 2026.03.04 | ₩281,373 | ₩290,825 | ₩280,945 | ₩289,862 | +3.02% | 5473.1만 |
|---|
| 2026.03.03 | ₩271,520 | ₩279,649 | ₩270,691 | ₩279,047 | +2.77% | 4318.5만 |
|---|
| 2026.03.02 | ₩273,459 | ₩280,384 | ₩272,002 | ₩278,592 | +1.88% | 4600.1만 |
|---|
| 2026.02.27 | ₩276,507 | ₩281,186 | ₩274,328 | ₩280,745 | +1.53% | 5742.3만 |
|---|
| 2026.02.26 | ₩281,721 | ₩282,149 | ₩274,528 | ₩277,964 | -1.33% | 4775.7만 |
|---|
| 2026.02.25 | ₩281,360 | ₩282,870 | ₩279,314 | ₩281,600 | +0.09% | 4134.6만 |
|---|
| 2026.02.24 | ₩274,689 | ₩281,226 | ₩271,721 | ₩278,820 | +1.50% | 4113.7만 |
|---|
| 2026.02.23 | ₩278,205 | ₩278,646 | ₩271,534 | ₩274,421 | -1.36% | 5358.2만 |
|---|
| 2026.02.20 | ₩273,740 | ₩282,309 | ₩272,389 | ₩280,892 | +2.61% | 6588.2만 |
|---|
| 2026.02.19 | ₩272,456 | ₩274,916 | ₩271,133 | ₩273,873 | +0.52% | 3567만 |
|---|
| 2026.02.18 | ₩270,143 | ₩276,547 | ₩269,395 | ₩273,780 | +1.35% | 5100.3만 |
|---|
| 2026.02.17 | ₩264,876 | ₩269,702 | ₩262,028 | ₩268,913 | +1.52% | 6987.9만 |
|---|
| 2026.02.13 | ₩265,879 | ₩268,927 | ₩263,740 | ₩265,758 | -0.05% | 6632.2만 |
|---|
| 2026.02.12 | ₩272,670 | ₩272,670 | ₩264,114 | ₩266,841 | -2.14% | 8397.5만 |
|---|
| 2026.02.11 | ₩278,151 | ₩278,833 | ₩270,705 | ₩272,830 | -1.91% | 6554.6만 |
|---|
| 2026.02.10 | ₩279,141 | ₩284,288 | ₩275,945 | ₩276,681 | -0.88% | 6717.5만 |
|---|
| 2026.02.09 | ₩279,368 | ₩284,501 | ₩271,855 | ₩279,034 | -0.12% | 9117.8만 |
|---|
| 2026.02.06 | ₩270,986 | ₩282,670 | ₩267,790 | ₩281,173 | +3.76% | 1.8억 |
|---|
| 2026.02.05 | ₩300,678 | ₩302,549 | ₩294,622 | ₩297,710 | -0.99% | 1억 |
|---|
| 2026.02.04 | ₩319,327 | ₩319,327 | ₩309,916 | ₩311,480 | -2.46% | 5130만 |
|---|
| 2026.02.03 | ₩327,509 | ₩329,340 | ₩314,768 | ₩319,006 | -2.60% | 5383.1만 |
|---|
| 2026.02.02 | ₩318,592 | ₩328,378 | ₩318,405 | ₩324,808 | +1.95% | 3754.6만 |
|---|
| 2026.01.30 | ₩320,704 | ₩325,290 | ₩317,696 | ₩319,915 | -0.25% | 4658.5만 |
|---|
| 2026.01.29 | ₩324,621 | ₩324,862 | ₩316,493 | ₩323,164 | -0.45% | 4723만 |
|---|
| 2026.01.28 | ₩329,367 | ₩331,252 | ₩322,897 | ₩324,875 | -1.36% | 4088.3만 |
|---|
| 2026.01.27 | ₩320,437 | ₩327,375 | ₩318,284 | ₩327,108 | +2.08% | 3802.9만 |
|---|
| 2026.01.26 | ₩320,824 | ₩322,121 | ₩317,562 | ₩318,739 | -0.65% | 3282.6만 |
|---|
| 2026.01.23 | ₩314,113 | ₩321,453 | ₩313,592 | ₩319,728 | +1.79% | 3377.9만 |
|---|
| 2026.01.22 | ₩312,897 | ₩315,129 | ₩308,686 | ₩313,284 | +0.12% | 3191.3만 |
|---|
| 2026.01.21 | ₩308,940 | ₩310,557 | ₩303,311 | ₩309,234 | +0.10% | 4727.6만 |
|---|
| 2026.01.20 | ₩312,509 | ₩314,287 | ₩306,600 | ₩308,819 | -1.18% | 4773.8만 |
|---|
| 2026.01.16 | ₩319,635 | ₩320,276 | ₩316,052 | ₩319,675 | +0.01% | 4588.8만 |
|---|
| 2026.01.15 | ₩319,929 | ₩321,720 | ₩316,346 | ₩318,418 | -0.47% | 4300.4만 |
|---|
| 2026.01.14 | ₩322,389 | ₩322,562 | ₩315,798 | ₩316,373 | -1.87% | 4141.1만 |
|---|
| 2026.01.13 | ₩329,581 | ₩331,092 | ₩321,185 | ₩324,327 | -1.59% | 3837.2만 |
|---|
| 2026.01.12 | ₩329,848 | ₩332,803 | ₩328,819 | ₩329,501 | -0.11% | 3586.8만 |
|---|
| 2026.01.09 | ₩326,961 | ₩331,359 | ₩323,846 | ₩330,717 | +1.15% | 3456만 |
|---|
| 2026.01.08 | ₩324,942 | ₩329,421 | ₩323,365 | ₩329,260 | +1.33% | 3951만 |
|---|
| 2026.01.07 | ₩320,330 | ₩327,923 | ₩320,210 | ₩322,937 | +0.81% | 4223.7만 |
|---|
| 2026.01.06 | ₩310,290 | ₩325,102 | ₩310,250 | ₩322,094 | +3.80% | 5376.5만 |
|---|
| 2026.01.05 | ₩305,932 | ₩312,830 | ₩303,712 | ₩311,573 | +1.84% | 4973.3만 |
|---|
| 2026.01.02 | ₩309,274 | ₩314,782 | ₩300,397 | ₩302,803 | -2.09% | 5145.6만 |
|---|
| 2025.12.31 | ₩311,373 | ₩311,480 | ₩307,643 | ₩308,579 | -0.90% | 2438.4만 |
|---|
| 2025.12.30 | ₩309,100 | ₩311,186 | ₩307,750 | ₩310,865 | +0.57% | 2191.1만 |
|---|
| 2025.12.29 | ₩310,076 | ₩310,958 | ₩308,512 | ₩310,250 | +0.06% | 1979.8만 |
|---|
| 2025.12.26 | ₩310,210 | ₩311,480 | ₩309,060 | ₩310,851 | +0.21% | 1599.5만 |
|---|
| 2025.12.24 | ₩310,330 | ₩311,426 | ₩309,260 | ₩310,664 | +0.11% | 1142.1만 |
|---|
| 2025.12.23 | ₩306,226 | ₩310,758 | ₩305,785 | ₩310,343 | +1.34% | 2923만 |
|---|
| 2025.12.22 | ₩305,624 | ₩306,787 | ₩303,084 | ₩305,383 | -0.08% | 3226.1만 |
|---|
| 2025.12.19 | ₩303,151 | ₩306,319 | ₩301,573 | ₩303,940 | +0.26% | 8554.4만 |
|---|
| 2025.12.18 | ₩301,747 | ₩306,453 | ₩300,009 | ₩303,151 | +0.47% | 5027.2만 |
|---|
| 2025.12.17 | ₩300,343 | ₩301,052 | ₩295,437 | ₩295,811 | -1.51% | 4403.4만 |
|---|
| 2025.12.16 | ₩298,178 | ₩299,007 | ₩295,624 | ₩297,536 | -0.22% | 3929.9만 |
|---|
| 2025.12.15 | ₩304,715 | ₩304,715 | ₩296,119 | ₩297,509 | -2.36% | 4728.6만 |
|---|
| 2025.12.12 | ₩307,309 | ₩307,589 | ₩300,958 | ₩302,389 | -1.60% | 3563.9만 |
|---|
| 2025.12.11 | ₩308,432 | ₩310,303 | ₩305,731 | ₩307,857 | -0.19% | 2825만 |
|---|
| 2025.12.10 | ₩305,892 | ₩310,718 | ₩305,424 | ₩309,862 | +1.30% | 3879.1만 |
|---|
| 2025.12.09 | ₩303,258 | ₩305,571 | ₩300,945 | ₩304,702 | +0.48% | 2584.2만 |
|---|
| 2025.12.08 | ₩306,934 | ₩308,592 | ₩302,496 | ₩303,325 | -1.18% | 3501.9만 |
|---|
| 2025.12.05 | ₩307,910 | ₩309,140 | ₩305,544 | ₩306,854 | -0.34% | 3311.7만 |
|---|
| 2025.12.04 | ₩311,186 | ₩312,161 | ₩303,204 | ₩306,293 | -1.57% | 4568.3만 |
|---|
| 2025.12.03 | ₩311,961 | ₩312,001 | ₩308,298 | ₩310,664 | -0.42% | 3549.5만 |
|---|
| 2025.12.02 | ₩314,180 | ₩319,474 | ₩312,228 | ₩313,391 | -0.25% | 4578.5만 |
|---|
| 2025.12.01 | ₩311,787 | ₩315,236 | ₩310,490 | ₩312,670 | +0.28% | 4290.4만 |
|---|
| 2025.11.28 | ₩309,140 | ₩311,881 | ₩307,777 | ₩311,787 | +0.86% | 2029.2만 |
|---|
| 2025.11.26 | ₩308,472 | ₩309,822 | ₩305,838 | ₩306,359 | -0.68% | 3849.8만 |
|---|
| 2025.11.25 | ₩302,643 | ₩308,178 | ₩299,194 | ₩307,041 | +1.45% | 3937.9만 |
|---|
| 2025.11.24 | ₩297,536 | ₩303,913 | ₩297,148 | ₩302,509 | +1.67% | 5431.8만 |
|---|
| 2025.11.21 | ₩289,234 | ₩297,068 | ₩287,670 | ₩295,036 | +2.01% | 6849.1만 |
|---|
| 2025.11.20 | ₩303,539 | ₩304,020 | ₩289,755 | ₩290,290 | -4.36% | 5030.9만 |
|---|
| 2025.11.19 | ₩299,114 | ₩299,114 | ₩292,135 | ₩297,710 | -0.47% | 5833.6만 |
|---|
| 2025.11.18 | ₩304,942 | ₩307,750 | ₩297,349 | ₩297,523 | -2.43% | 6060.8만 |
|---|
| 2025.11.17 | ₩311,827 | ₩313,632 | ₩306,400 | ₩311,319 | -0.16% | 5991.9만 |
|---|
| 2025.11.14 | ₩314,247 | ₩319,153 | ₩311,346 | ₩313,752 | -0.16% | 3895.7만 |
|---|
| 2025.11.13 | ₩324,929 | ₩325,865 | ₩316,172 | ₩317,616 | -2.25% | 4140.2만 |
|---|
| 2025.11.12 | ₩334,541 | ₩334,715 | ₩325,865 | ₩326,466 | -2.41% | 3119만 |
|---|
| 2025.11.11 | ₩332,094 | ₩333,886 | ₩330,517 | ₩333,017 | +0.28% | 2356.4만 |
|---|
| 2025.11.10 | ₩332,001 | ₩336,560 | ₩328,324 | ₩332,081 | +0.02% | 3647.7만 |
|---|
| 2025.11.07 | ₩324,728 | ₩327,402 | ₩318,833 | ₩326,747 | +0.62% | 4637.4만 |
|---|
| 2025.11.06 | ₩333,097 | ₩334,728 | ₩323,752 | ₩324,915 | -2.46% | 4600.4만 |
|---|
| 2025.11.05 | ₩332,923 | ₩335,557 | ₩329,086 | ₩334,487 | +0.47% | 4061.1만 |
|---|
| 2025.11.04 | ₩334,728 | ₩343,592 | ₩332,429 | ₩333,311 | -0.42% | 5154.6만 |
|---|
| 2025.11.03 | ₩341,386 | ₩345,717 | ₩338,097 | ₩339,568 | -0.53% | 9599.8만 |
|---|
| 2025.10.31 | ₩334,354 | ₩334,888 | ₩326,172 | ₩326,493 | -2.35% | 1.7억 |
|---|
| 2025.10.30 | ₩303,552 | ₩305,397 | ₩297,790 | ₩297,937 | -1.85% | 1억 |
|---|
| 2025.10.29 | ₩309,715 | ₩311,252 | ₩304,488 | ₩307,883 | -0.59% | 5203.6만 |
|---|
| 2025.10.28 | ₩305,103 | ₩309,474 | ₩302,416 | ₩306,480 | +0.45% | 4710만 |
|---|
| 2025.10.27 | ₩304,354 | ₩305,343 | ₩301,520 | ₩303,432 | -0.30% | 3826.7만 |
|---|
| 2025.10.24 | ₩296,747 | ₩301,333 | ₩296,654 | ₩299,742 | +1.01% | 3868.5만 |
|---|
| 2025.10.23 | ₩292,777 | ₩295,852 | ₩291,680 | ₩295,571 | +0.95% | 3154만 |
|---|
| 2025.10.22 | ₩293,178 | ₩294,127 | ₩289,461 | ₩291,373 | -0.62% | 4430.9만 |
|---|
| 2025.10.21 | ₩292,015 | ₩298,552 | ₩291,426 | ₩296,827 | +1.65% | 5049.5만 |
|---|
| 2025.10.20 | ₩285,932 | ₩289,689 | ₩285,544 | ₩289,408 | +1.22% | 3888.3만 |
|---|
| 2025.10.17 | ₩286,841 | ₩287,162 | ₩282,122 | ₩284,809 | -0.71% | 4598.7만 |
|---|
| 2025.10.16 | ₩288,325 | ₩292,229 | ₩284,501 | ₩286,721 | -0.56% | 4241.5만 |
|---|
| 2025.10.15 | ₩289,595 | ₩291,052 | ₩284,301 | ₩288,191 | -0.48% | 4591만 |
|---|
| 2025.10.14 | ₩288,178 | ₩293,205 | ₩284,221 | ₩289,287 | +0.39% | 4566.6만 |
|---|
| 2025.10.13 | ₩291,039 | ₩295,023 | ₩290,156 | ₩294,207 | +1.09% | 3781만 |
|---|
| 2025.10.10 | ₩302,416 | ₩305,143 | ₩288,766 | ₩289,261 | -4.35% | 7236.8만 |
|---|
| 2025.10.09 | ₩300,798 | ₩305,089 | ₩296,453 | ₩304,461 | +1.22% | 4641.2만 |
|---|
| 2025.10.08 | ₩298,017 | ₩303,111 | ₩295,704 | ₩301,092 | +1.03% | 4668.6만 |
|---|
| 2025.10.07 | ₩295,290 | ₩297,977 | ₩294,341 | ₩296,493 | +0.41% | 3119.5만 |
|---|
| 2025.10.06 | ₩295,450 | ₩296,426 | ₩288,806 | ₩295,317 | -0.05% | 4369.1만 |
|---|
| 2025.10.03 | ₩298,712 | ₩299,728 | ₩293,231 | ₩293,459 | -1.76% | 4363.9만 |
|---|
| 2025.10.02 | ₩295,464 | ₩297,870 | ₩292,710 | ₩297,335 | +0.63% | 4125.9만 |
|---|
| 2025.10.01 | ₩290,584 | ₩296,988 | ₩289,582 | ₩294,956 | +1.50% | 4393.4만 |
|---|
| 2025.09.30 | ₩296,827 | ₩297,108 | ₩291,293 | ₩293,539 | -1.11% | 4839.6만 |
|---|