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 | ₩342,379 | ₩350,788 | ₩341,711 | ₩350,294 | +2.31% | 3471.1만 |
| 2026.10.08 | ₩346,704 | ₩346,864 | ₩338,748 | ₩339,122 | -2.19% | 3865만 |
| 2026.10.07 | ₩339,349 | ₩347,237 | ₩337,934 | ₩346,944 | +2.24% | 3622.6만 |
| 2026.10.06 | ₩338,241 | ₩342,619 | ₩335,144 | ₩342,098 | +1.14% | 3412.1만 |
| 2026.10.05 | ₩333,956 | ₩339,749 | ₩333,943 | ₩335,571 | +0.48% | 3927.4만 |
| 2026.10.02 | ₩335,718 | ₩338,454 | ₩333,729 | ₩335,731 | +0.00% | 3343.3만 |
| 2026.10.01 | ₩335,852 | ₩336,145 | ₩328,523 | ₩331,340 | -1.34% | 3324.4만 |
| 2026.09.30 | ₩329,418 | ₩336,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩332,568 |
| +0.96% |
| 4191.3만 |
| 2026.09.29 | ₩329,311 | ₩332,154 | ₩327,215 | ₩329,258 | -0.02% | 3373만 |
|---|
| 2026.09.28 | ₩329,204 | ₩330,726 | ₩326,668 | ₩328,563 | -0.19% | 3259.7만 |
|---|
| 2026.09.25 | ₩331,780 | ₩334,877 | ₩329,938 | ₩333,262 | +0.45% | 3426.4만 |
|---|
| 2026.09.24 | ₩328,390 | ₩334,276 | ₩327,829 | ₩332,875 | +1.37% | 3304만 |
|---|
| 2026.09.23 | ₩337,707 | ₩339,028 | ₩330,713 | ₩332,728 | -1.47% | 4420.9만 |
|---|
| 2026.09.22 | ₩340,523 | ₩345,716 | ₩338,748 | ₩340,350 | -0.05% | 4198.3만 |
|---|
| 2026.09.21 | ₩342,245 | ₩346,370 | ₩338,508 | ₩344,982 | +0.80% | 4297.9만 |
|---|
| 2026.09.18 | ₩337,600 | ₩340,951 | ₩336,212 | ₩338,655 | +0.31% | 5227.5만 |
|---|
| 2026.09.17 | ₩335,131 | ₩337,347 | ₩332,688 | ₩335,291 | +0.05% | 3043.9만 |
|---|
| 2026.09.16 | ₩331,166 | ₩332,715 | ₩326,094 | ₩328,310 | -0.86% | 3348.9만 |
|---|
| 2026.09.15 | ₩336,692 | ₩338,067 | ₩329,992 | ₩331,593 | -1.51% | 3627.5만 |
|---|
| 2026.09.14 | ₩337,907 | ₩341,645 | ₩334,690 | ₩338,428 | +0.15% | 3435.3만 |
|---|
| 2026.09.11 | ₩339,162 | ₩343,834 | ₩337,894 | ₩342,753 | +1.06% | 2672.4만 |
|---|
| 2026.09.10 | ₩333,849 | ₩337,907 | ₩333,142 | ₩336,225 | +0.71% | 2548.5만 |
|---|
| 2026.09.09 | ₩337,867 | ₩339,963 | ₩334,570 | ₩336,906 | -0.28% | 3305.6만 |
|---|
| 2026.09.08 | ₩342,619 | ₩344,368 | ₩340,043 | ₩343,006 | +0.11% | 2939.8만 |
|---|
| 2026.09.04 | ₩345,809 | ₩348,546 | ₩340,764 | ₩345,062 | -0.22% | 3075만 |
|---|
| 2026.09.03 | ₩341,978 | ₩346,383 | ₩341,711 | ₩345,582 | +1.05% | 2689.2만 |
|---|
| 2026.09.02 | ₩339,389 | ₩342,032 | ₩338,241 | ₩340,350 | +0.28% | 2401.3만 |
|---|
| 2026.09.01 | ₩340,150 | ₩341,471 | ₩336,279 | ₩340,270 | +0.04% | 3170만 |
|---|
| 2026.08.31 | ₩352,163 | ₩352,870 | ₩343,206 | ₩346,744 | -1.54% | 4608.9만 |
|---|
| 2026.08.28 | ₩344,808 | ₩357,142 | ₩344,087 | ₩355,633 | +3.14% | 4954.7만 |
|---|
| 2026.08.27 | ₩346,023 | ₩346,597 | ₩340,403 | ₩342,058 | -1.15% | 3592.8만 |
|---|
| 2026.08.26 | ₩348,759 | ₩349,787 | ₩344,701 | ₩347,424 | -0.38% | 2152.8만 |
|---|
| 2026.08.25 | ₩350,401 | ₩352,243 | ₩346,824 | ₩348,465 | -0.55% | 2555만 |
|---|
| 2026.08.24 | ₩346,517 | ₩351,482 | ₩345,783 | ₩349,814 | +0.95% | 2807.1만 |
|---|
| 2026.08.21 | ₩348,038 | ₩348,506 | ₩343,100 | ₩345,222 | -0.81% | 3572.3만 |
|---|
| 2026.08.20 | ₩351,269 | ₩352,176 | ₩346,410 | ₩347,197 | -1.16% | 2837.4만 |
|---|
| 2026.08.19 | ₩348,185 | ₩355,593 | ₩345,155 | ₩354,846 | +1.91% | 3576.2만 |
|---|
| 2026.08.18 | ₩347,892 | ₩349,960 | ₩344,021 | ₩346,316 | -0.45% | 3317.1만 |
|---|
| 2026.08.17 | ₩354,312 | ₩354,726 | ₩344,835 | ₩348,799 | -1.56% | 4389.7만 |
|---|
| 2026.08.14 | ₩353,564 | ₩354,806 | ₩350,281 | ₩350,588 | -0.84% | 2725.2만 |
|---|
| 2026.08.13 | ₩356,715 | ₩359,838 | ₩353,338 | ₩353,898 | -0.79% | 3217만 |
|---|
| 2026.08.12 | ₩364,643 | ₩365,017 | ₩356,528 | ₩356,768 | -2.16% | 2994.1만 |
|---|
| 2026.08.11 | ₩371,998 | ₩372,198 | ₩362,214 | ₩363,429 | -2.30% | 3189.6만 |
|---|
| 2026.08.10 | ₩365,751 | ₩373,934 | ₩365,204 | ₩371,197 | +1.49% | 3573.2만 |
|---|
| 2026.08.07 | ₩364,230 | ₩371,491 | ₩364,069 | ₩366,379 | +0.59% | 3386.1만 |
|---|
| 2026.08.06 | ₩364,096 | ₩367,713 | ₩361,814 | ₩363,415 | -0.19% | 3067.3만 |
|---|
| 2026.08.05 | ₩375,869 | ₩377,471 | ₩361,373 | ₩363,936 | -3.17% | 4512만 |
|---|
| 2026.08.04 | ₩368,488 | ₩375,175 | ₩368,167 | ₩370,303 | +0.49% | 6974.8만 |
|---|
| 2026.08.03 | ₩371,464 | ₩383,357 | ₩371,077 | ₩379,113 | +2.06% | 9083만 |
|---|
| 2026.07.31 | ₩353,725 | ₩364,710 | ₩349,734 | ₩362,508 | +2.48% | 1.3억 |
|---|
| 2026.07.30 | ₩311,478 | ₩320,114 | ₩308,421 | ₩314,348 | +0.92% | 1억 |
|---|
| 2026.07.29 | ₩306,099 | ₩310,770 | ₩301,881 | ₩302,535 | -1.16% | 4495.8만 |
|---|
| 2026.07.28 | ₩310,811 | ₩311,158 | ₩304,470 | ₩308,154 | -0.85% | 4452.2만 |
|---|
| 2026.07.27 | ₩314,575 | ₩314,868 | ₩308,328 | ₩308,862 | -1.82% | 3500만 |
|---|
| 2026.07.24 | ₩312,853 | ₩313,614 | ₩308,795 | ₩309,823 | -0.97% | 3501.7만 |
|---|
| 2026.07.23 | ₩315,362 | ₩318,152 | ₩309,743 | ₩311,892 | -1.10% | 4746.5만 |
|---|
| 2026.07.22 | ₩331,393 | ₩331,634 | ₩323,625 | ₩326,828 | -1.38% | 3411.3만 |
|---|
| 2026.07.21 | ₩332,515 | ₩332,822 | ₩328,924 | ₩330,432 | -0.63% | 2773.2만 |
|---|
| 2026.07.20 | ₩332,047 | ₩337,560 | ₩331,033 | ₩333,689 | +0.49% | 3240.7만 |
|---|
| 2026.07.17 | ₩326,308 | ₩334,023 | ₩325,146 | ₩330,005 | +1.13% | 4357.2만 |
|---|
| 2026.07.16 | ₩340,537 | ₩344,488 | ₩331,033 | ₩333,556 | -2.05% | 4534.4만 |
|---|
| 2026.07.15 | ₩333,369 | ₩342,352 | ₩333,369 | ₩340,323 | +2.09% | 4524.1만 |
|---|
| 2026.07.14 | ₩327,763 | ₩331,780 | ₩325,427 | ₩330,352 | +0.79% | 3010.8만 |
|---|
| 2026.07.13 | ₩326,601 | ₩333,235 | ₩325,934 | ₩330,112 | +1.07% | 3463.6만 |
|---|
| 2026.07.10 | ₩333,102 | ₩335,077 | ₩326,241 | ₩327,482 | -1.69% | 3165.4만 |
|---|
| 2026.07.09 | ₩320,114 | ₩330,365 | ₩318,018 | ₩329,751 | +3.01% | 3809.2만 |
|---|
| 2026.07.08 | ₩326,054 | ₩326,761 | ₩321,049 | ₩325,186 | -0.27% | 2965.3만 |
|---|
| 2026.07.07 | ₩329,671 | ₩332,274 | ₩323,958 | ₩328,337 | -0.40% | 4058만 |
|---|
| 2026.07.06 | ₩325,427 | ₩328,417 | ₩321,529 | ₩325,907 | +0.15% | 4004.4만 |
|---|
| 2026.07.02 | ₩322,503 | ₩329,324 | ₩321,796 | ₩323,918 | +0.44% | 4824.6만 |
|---|
| 2026.07.01 | ₩320,021 | ₩326,895 | ₩313,547 | ₩322,624 | +0.81% | 5383만 |
|---|
| 2026.06.30 | ₩316,817 | ₩322,410 | ₩316,577 | ₩318,139 | +0.42% | 6622.8만 |
|---|
| 2026.06.29 | ₩312,639 | ₩333,315 | ₩312,079 | ₩320,541 | +2.53% | 7761.9만 |
|---|
| 2026.06.26 | ₩303,282 | ₩312,212 | ₩301,841 | ₩310,597 | +2.41% | 2.5억 |
|---|
| 2026.06.25 | ₩309,703 | ₩310,103 | ₩301,066 | ₩303,015 | -2.16% | 7767.4만 |
|---|
| 2026.06.24 | ₩312,145 | ₩323,585 | ₩310,944 | ₩312,706 | +0.18% | 7028.3만 |
|---|
| 2026.06.23 | ₩310,410 | ₩316,176 | ₩309,676 | ₩312,492 | +0.67% | 6049.3만 |
|---|
| 2026.06.22 | ₩320,461 | ₩323,024 | ₩309,996 | ₩310,730 | -3.04% | 6838.9만 |
|---|
| 2026.06.18 | ₩320,515 | ₩328,003 | ₩315,042 | ₩326,214 | +1.78% | 7562.4만 |
|---|
| 2026.06.17 | ₩326,895 | ₩328,243 | ₩315,015 | ₩317,017 | -3.02% | 4478.1만 |
|---|
| 2026.06.16 | ₩331,033 | ₩333,048 | ₩327,629 | ₩328,363 | -0.81% | 3518.7만 |
|---|
| 2026.06.15 | ₩327,055 | ₩330,779 | ₩326,668 | ₩328,390 | +0.41% | 4171.2만 |
|---|
| 2026.06.12 | ₩324,639 | ₩324,839 | ₩311,798 | ₩318,419 | -1.92% | 5118.7만 |
|---|
| 2026.06.11 | ₩317,591 | ₩323,211 | ₩313,921 | ₩322,370 | +1.50% | 4133.5만 |
|---|
| 2026.06.10 | ₩325,173 | ₩325,787 | ₩316,951 | ₩317,685 | -2.30% | 3859만 |
|---|
| 2026.06.09 | ₩330,672 | ₩334,276 | ₩320,888 | ₩325,947 | -1.43% | 4442.5만 |
|---|
| 2026.06.08 | ₩329,271 | ₩332,928 | ₩324,839 | ₩327,322 | -0.59% | 3390만 |
|---|
| 2026.06.05 | ₩339,389 | ₩342,219 | ₩328,070 | ₩328,403 | -3.24% | 5560.8만 |
|---|
| 2026.06.04 | ₩337,867 | ₩341,484 | ₩336,038 | ₩338,761 | +0.26% | 3561만 |
|---|
| 2026.06.03 | ₩339,976 | ₩343,166 | ₩330,646 | ₩333,729 | -1.84% | 5139.4만 |
|---|
| 2026.06.02 | ₩343,260 | ₩348,652 | ₩339,536 | ₩342,405 | -0.25% | 4181.1만 |
|---|
| 2026.06.01 | ₩355,447 | ₩355,900 | ₩347,985 | ₩348,732 | -1.89% | 5360.4만 |
|---|
| 2026.05.29 | ₩362,121 | ₩366,739 | ₩359,918 | ₩361,253 | -0.24% | 5475만 |
|---|
| 2026.05.28 | ₩363,429 | ₩366,405 | ₩356,982 | ₩365,738 | +0.64% | 4063만 |
|---|
| 2026.05.27 | ₩355,260 | ₩363,616 | ₩354,659 | ₩362,868 | +2.14% | 4006.2만 |
|---|
| 2026.05.26 | ₩357,649 | ₩359,464 | ₩349,814 | ₩354,112 | -0.99% | 3802.8만 |
|---|
| 2026.05.22 | ₩358,610 | ₩360,118 | ₩355,380 | ₩355,487 | -0.87% | 2753.6만 |
|---|
| 2026.05.21 | ₩351,722 | ₩359,718 | ₩348,879 | ₩358,343 | +1.88% | 3659.2만 |
|---|
| 2026.05.20 | ₩347,117 | ₩354,499 | ₩346,423 | ₩353,738 | +1.91% | 3493.3만 |
|---|
| 2026.05.19 | ₩349,774 | ₩350,054 | ₩340,630 | ₩346,170 | -1.03% | 4034.1만 |
|---|
| 2026.05.18 | ₩352,216 | ₩358,864 | ₩350,428 | ₩353,538 | +0.38% | 3369.1만 |
|---|
| 2026.05.15 | ₩350,388 | ₩352,870 | ₩348,239 | ₩352,577 | +0.62% | 4077만 |
|---|
| 2026.05.14 | ₩359,264 | ₩361,440 | ₩355,900 | ₩356,688 | -0.72% | 3133.8만 |
|---|
| 2026.05.13 | ₩352,964 | ₩361,360 | ₩351,322 | ₩360,572 | +2.16% | 3967.1만 |
|---|
| 2026.05.12 | ₩356,007 | ₩357,262 | ₩350,561 | ₩354,819 | -0.33% | 3677.6만 |
|---|
| 2026.05.11 | ₩360,185 | ₩365,244 | ₩358,370 | ₩359,051 | -0.32% | 3817.7만 |
|---|
| 2026.05.08 | ₩362,574 | ₩365,738 | ₩360,332 | ₩363,976 | +0.39% | 3473.3만 |
|---|
| 2026.05.07 | ₩367,099 | ₩369,248 | ₩361,053 | ₩361,960 | -1.40% | 3589.3만 |
|---|
| 2026.05.06 | ₩364,256 | ₩370,810 | ₩363,349 | ₩367,059 | +0.77% | 4455.2만 |
|---|
| 2026.05.05 | ₩368,514 | ₩371,825 | ₩363,576 | ₩365,137 | -0.92% | 4190.9만 |
|---|
| 2026.05.04 | ₩358,797 | ₩368,541 | ₩358,797 | ₩363,135 | +1.21% | 4908.4만 |
|---|
| 2026.05.01 | ₩354,499 | ₩364,830 | ₩350,708 | ₩358,076 | +1.01% | 5082.5만 |
|---|
| 2026.04.30 | ₩364,630 | ₩365,578 | ₩341,925 | ₩353,805 | -2.97% | 1억 |
|---|
| 2026.04.29 | ₩344,368 | ₩354,939 | ₩343,981 | ₩351,108 | +1.96% | 7236.8만 |
|---|
| 2026.04.28 | ₩344,902 | ₩348,425 | ₩342,552 | ₩346,650 | +0.51% | 4220.4만 |
|---|
| 2026.04.27 | ₩351,669 | ₩352,590 | ₩347,504 | ₩348,546 | -0.89% | 4490.7만 |
|---|
| 2026.04.24 | ₩347,024 | ₩353,057 | ₩343,967 | ₩352,376 | +1.54% | 5377.7만 |
|---|
| 2026.04.23 | ₩340,897 | ₩345,435 | ₩337,800 | ₩340,483 | -0.12% | 3909.1만 |
|---|
| 2026.04.22 | ₩336,959 | ₩341,631 | ₩334,143 | ₩340,857 | +1.16% | 3606.5만 |
|---|
| 2026.04.21 | ₩340,497 | ₩340,497 | ₩332,501 | ₩333,582 | -2.03% | 4292.2만 |
|---|
| 2026.04.20 | ₩332,621 | ₩333,943 | ₩327,522 | ₩331,407 | -0.37% | 3946.3만 |
|---|
| 2026.04.17 | ₩340,363 | ₩341,952 | ₩333,849 | ₩334,450 | -1.74% | 5202.9만 |
|---|
| 2026.04.16 | ₩331,714 | ₩333,703 | ₩325,961 | ₩333,302 | +0.48% | 4189.6만 |
|---|
| 2026.04.15 | ₩332,701 | ₩334,290 | ₩329,965 | ₩331,700 | -0.30% | 4304.5만 |
|---|
| 2026.04.14 | ₩322,730 | ₩336,612 | ₩322,730 | ₩332,394 | +2.99% | 7268.5만 |
|---|
| 2026.04.13 | ₩316,951 | ₩320,354 | ₩314,681 | ₩320,208 | +1.03% | 4216.6만 |
|---|
| 2026.04.10 | ₩314,081 | ₩320,928 | ₩313,961 | ₩318,192 | +1.31% | 5691.3만 |
|---|
| 2026.04.09 | ₩300,639 | ₩312,079 | ₩298,023 | ₩311,878 | +3.74% | 6596.4만 |
|---|
| 2026.04.08 | ₩298,717 | ₩301,801 | ₩293,151 | ₩295,327 | -1.13% | 5109.3만 |
|---|
| 2026.04.07 | ₩281,965 | ₩285,609 | ₩279,082 | ₩285,342 | +1.20% | 2815.5만 |
|---|
| 2026.04.06 | ₩280,043 | ₩284,248 | ₩279,763 | ₩284,034 | +1.43% | 2538.6만 |
|---|
| 2026.04.02 | ₩275,692 | ₩283,260 | ₩273,503 | ₩280,003 | +1.56% | 3145.3만 |
|---|
| 2026.04.01 | ₩280,897 | ₩285,089 | ₩277,894 | ₩281,071 | +0.06% | 4595.5만 |
|---|
| 2026.03.31 | ₩273,436 | ₩280,684 | ₩272,488 | ₩278,001 | +1.67% | 5847만 |
|---|
| 2026.03.30 | ₩268,938 | ₩272,034 | ₩266,935 | ₩268,230 | -0.26% | 4637.4만 |
|---|
| 2026.03.27 | ₩275,585 | ₩275,772 | ₩265,814 | ₩266,081 | -3.45% | 5601만 |
|---|
| 2026.03.26 | ₩281,124 | ₩284,168 | ₩276,466 | ₩277,026 | -1.46% | 4674.6만 |
|---|
| 2026.03.25 | ₩282,392 | ₩284,408 | ₩280,177 | ₩282,593 | +0.07% | 3638.9만 |
|---|
| 2026.03.24 | ₩277,574 | ₩279,442 | ₩275,825 | ₩276,626 | -0.34% | 3535.1만 |
|---|
| 2026.03.23 | ₩280,030 | ₩284,048 | ₩279,656 | ₩280,497 | +0.17% | 4427.7만 |
|---|
| 2026.03.20 | ₩276,840 | ₩277,026 | ₩272,728 | ₩274,130 | -0.98% | 6369.5만 |
|---|
| 2026.03.19 | ₩276,386 | ₩279,135 | ₩275,038 | ₩278,655 | +0.82% | 3644.1만 |
|---|
| 2026.03.18 | ₩285,556 | ₩287,171 | ₩278,748 | ₩280,137 | -1.90% | 3784.7만 |
|---|
| 2026.03.17 | ₩284,074 | ₩287,919 | ₩283,554 | ₩287,251 | +1.12% | 4497만 |
|---|
| 2026.03.16 | ₩278,108 | ₩283,941 | ₩276,906 | ₩282,633 | +1.63% | 4220.9만 |
|---|
| 2026.03.13 | ₩279,790 | ₩281,058 | ₩275,265 | ₩277,200 | -0.93% | 3566.2만 |
|---|
| 2026.03.12 | ₩280,831 | ₩282,593 | ₩277,841 | ₩279,683 | -0.41% | 4435만 |
|---|
| 2026.03.11 | ₩287,932 | ₩289,654 | ₩282,112 | ₩283,847 | -1.42% | 3419.9만 |
|---|
| 2026.03.10 | ₩285,903 | ₩287,852 | ₩283,554 | ₩286,090 | +0.07% | 3567.9만 |
|---|
| 2026.03.09 | ₩280,911 | ₩285,409 | ₩276,452 | ₩284,969 | +1.44% | 5464.3만 |
|---|
| 2026.03.06 | ₩286,971 | ₩290,081 | ₩283,687 | ₩284,595 | -0.83% | 5115.3만 |
|---|
| 2026.03.05 | ₩288,292 | ₩294,286 | ₩287,772 | ₩292,243 | +1.37% | 6094.3만 |
|---|
| 2026.03.04 | ₩280,937 | ₩290,375 | ₩280,510 | ₩289,414 | +3.02% | 5473.1만 |
|---|
| 2026.03.03 | ₩271,100 | ₩279,216 | ₩270,272 | ₩278,615 | +2.77% | 4318.5만 |
|---|
| 2026.03.02 | ₩273,035 | ₩279,950 | ₩271,580 | ₩278,161 | +1.88% | 4600.1만 |
|---|
| 2026.02.27 | ₩276,079 | ₩280,751 | ₩273,903 | ₩280,310 | +1.53% | 5742.3만 |
|---|
| 2026.02.26 | ₩281,285 | ₩281,712 | ₩274,103 | ₩277,534 | -1.33% | 4775.7만 |
|---|
| 2026.02.25 | ₩280,924 | ₩282,432 | ₩278,882 | ₩281,164 | +0.09% | 4134.6만 |
|---|
| 2026.02.24 | ₩274,263 | ₩280,791 | ₩271,300 | ₩278,388 | +1.50% | 4113.7만 |
|---|
| 2026.02.23 | ₩277,774 | ₩278,214 | ₩271,113 | ₩273,996 | -1.36% | 5358.2만 |
|---|
| 2026.02.20 | ₩273,316 | ₩281,872 | ₩271,968 | ₩280,457 | +2.61% | 6588.2만 |
|---|
| 2026.02.19 | ₩272,034 | ₩274,490 | ₩270,713 | ₩273,449 | +0.52% | 3567만 |
|---|
| 2026.02.18 | ₩269,725 | ₩276,119 | ₩268,978 | ₩273,356 | +1.35% | 5100.3만 |
|---|
| 2026.02.17 | ₩264,466 | ₩269,285 | ₩261,623 | ₩268,497 | +1.52% | 6987.9만 |
|---|
| 2026.02.13 | ₩265,467 | ₩268,510 | ₩263,331 | ₩265,347 | -0.05% | 6632.2만 |
|---|
| 2026.02.12 | ₩272,248 | ₩272,248 | ₩263,705 | ₩266,428 | -2.14% | 8397.5만 |
|---|
| 2026.02.11 | ₩277,721 | ₩278,401 | ₩270,286 | ₩272,408 | -1.91% | 6554.6만 |
|---|
| 2026.02.10 | ₩278,708 | ₩283,847 | ₩275,518 | ₩276,252 | -0.88% | 6717.5만 |
|---|
| 2026.02.09 | ₩278,935 | ₩284,061 | ₩271,434 | ₩278,602 | -0.12% | 9117.8만 |
|---|
| 2026.02.06 | ₩270,566 | ₩282,232 | ₩267,376 | ₩280,737 | +3.76% | 1.8억 |
|---|
| 2026.02.05 | ₩300,212 | ₩302,081 | ₩294,165 | ₩297,249 | -0.99% | 1억 |
|---|
| 2026.02.04 | ₩318,833 | ₩318,833 | ₩309,436 | ₩310,997 | -2.46% | 5130만 |
|---|
| 2026.02.03 | ₩327,002 | ₩328,830 | ₩314,281 | ₩318,512 | -2.60% | 5383.1만 |
|---|
| 2026.02.02 | ₩318,099 | ₩327,869 | ₩317,912 | ₩324,305 | +1.95% | 3754.6만 |
|---|
| 2026.01.30 | ₩320,208 | ₩324,786 | ₩317,204 | ₩319,420 | -0.25% | 4658.5만 |
|---|
| 2026.01.29 | ₩324,119 | ₩324,359 | ₩316,003 | ₩322,664 | -0.45% | 4723만 |
|---|
| 2026.01.28 | ₩328,857 | ₩330,739 | ₩322,397 | ₩324,372 | -1.36% | 4088.3만 |
|---|
| 2026.01.27 | ₩319,941 | ₩326,868 | ₩317,792 | ₩326,601 | +2.08% | 3802.9만 |
|---|
| 2026.01.26 | ₩320,328 | ₩321,622 | ₩317,071 | ₩318,245 | -0.65% | 3282.6만 |
|---|
| 2026.01.23 | ₩313,627 | ₩320,955 | ₩313,106 | ₩319,233 | +1.79% | 3377.9만 |
|---|
| 2026.01.22 | ₩312,412 | ₩314,641 | ₩308,208 | ₩312,799 | +0.12% | 3191.3만 |
|---|
| 2026.01.21 | ₩308,461 | ₩310,076 | ₩302,842 | ₩308,755 | +0.10% | 4727.6만 |
|---|
| 2026.01.20 | ₩312,025 | ₩313,800 | ₩306,125 | ₩308,341 | -1.18% | 4773.8만 |
|---|
| 2026.01.16 | ₩319,140 | ₩319,780 | ₩315,562 | ₩319,180 | +0.01% | 4588.8만 |
|---|
| 2026.01.15 | ₩319,433 | ₩321,222 | ₩315,856 | ₩317,925 | -0.47% | 4300.4만 |
|---|
| 2026.01.14 | ₩321,889 | ₩322,063 | ₩315,309 | ₩315,883 | -1.87% | 4141.1만 |
|---|
| 2026.01.13 | ₩329,071 | ₩330,579 | ₩320,688 | ₩323,825 | -1.59% | 3837.2만 |
|---|
| 2026.01.12 | ₩329,338 | ₩332,288 | ₩328,310 | ₩328,991 | -0.11% | 3586.8만 |
|---|
| 2026.01.09 | ₩326,454 | ₩330,846 | ₩323,344 | ₩330,205 | +1.15% | 3456만 |
|---|
| 2026.01.08 | ₩324,439 | ₩328,911 | ₩322,864 | ₩328,750 | +1.33% | 3951만 |
|---|
| 2026.01.07 | ₩319,834 | ₩327,416 | ₩319,714 | ₩322,437 | +0.81% | 4223.7만 |
|---|
| 2026.01.06 | ₩309,809 | ₩324,599 | ₩309,769 | ₩321,596 | +3.80% | 5376.5만 |
|---|
| 2026.01.05 | ₩305,458 | ₩312,346 | ₩303,242 | ₩311,091 | +1.84% | 4973.3만 |
|---|
| 2026.01.02 | ₩308,795 | ₩314,294 | ₩299,932 | ₩302,334 | -2.09% | 5145.6만 |
|---|
| 2025.12.31 | ₩310,891 | ₩310,997 | ₩307,166 | ₩308,101 | -0.90% | 2438.4만 |
|---|
| 2025.12.30 | ₩308,621 | ₩310,704 | ₩307,273 | ₩310,383 | +0.57% | 2191.1만 |
|---|
| 2025.12.29 | ₩309,596 | ₩310,477 | ₩308,034 | ₩309,769 | +0.06% | 1979.8만 |
|---|
| 2025.12.26 | ₩309,729 | ₩310,997 | ₩308,581 | ₩310,370 | +0.21% | 1599.5만 |
|---|
| 2025.12.24 | ₩309,849 | ₩310,944 | ₩308,782 | ₩310,183 | +0.11% | 1142.1만 |
|---|
| 2025.12.23 | ₩305,752 | ₩310,277 | ₩305,311 | ₩309,863 | +1.34% | 2923만 |
|---|
| 2025.12.22 | ₩305,151 | ₩306,312 | ₩302,615 | ₩304,911 | -0.08% | 3226.1만 |
|---|
| 2025.12.19 | ₩302,682 | ₩305,845 | ₩301,106 | ₩303,469 | +0.26% | 8554.4만 |
|---|
| 2025.12.18 | ₩301,280 | ₩305,978 | ₩299,545 | ₩302,682 | +0.47% | 5027.2만 |
|---|
| 2025.12.17 | ₩299,878 | ₩300,586 | ₩294,980 | ₩295,353 | -1.51% | 4403.4만 |
|---|
| 2025.12.16 | ₩297,716 | ₩298,544 | ₩295,167 | ₩297,075 | -0.22% | 3929.9만 |
|---|
| 2025.12.15 | ₩304,243 | ₩304,243 | ₩295,660 | ₩297,049 | -2.36% | 4728.6만 |
|---|
| 2025.12.12 | ₩306,833 | ₩307,113 | ₩300,492 | ₩301,921 | -1.60% | 3563.9만 |
|---|
| 2025.12.11 | ₩307,954 | ₩309,823 | ₩305,258 | ₩307,380 | -0.19% | 2825만 |
|---|
| 2025.12.10 | ₩305,418 | ₩310,237 | ₩304,951 | ₩309,382 | +1.30% | 3879.1만 |
|---|
| 2025.12.09 | ₩302,788 | ₩305,098 | ₩300,479 | ₩304,230 | +0.48% | 2584.2만 |
|---|
| 2025.12.08 | ₩306,459 | ₩308,114 | ₩302,027 | ₩302,855 | -1.18% | 3501.9만 |
|---|
| 2025.12.05 | ₩307,433 | ₩308,661 | ₩305,071 | ₩306,379 | -0.34% | 3311.7만 |
|---|
| 2025.12.04 | ₩310,704 | ₩311,678 | ₩302,735 | ₩305,818 | -1.57% | 4568.3만 |
|---|
| 2025.12.03 | ₩311,478 | ₩311,518 | ₩307,821 | ₩310,183 | -0.42% | 3549.5만 |
|---|
| 2025.12.02 | ₩313,694 | ₩318,980 | ₩311,745 | ₩312,906 | -0.25% | 4578.5만 |
|---|
| 2025.12.01 | ₩311,304 | ₩314,748 | ₩310,010 | ₩312,185 | +0.28% | 4290.4만 |
|---|
| 2025.11.28 | ₩308,661 | ₩311,398 | ₩307,300 | ₩311,304 | +0.86% | 2029.2만 |
|---|
| 2025.11.26 | ₩307,994 | ₩309,342 | ₩305,364 | ₩305,885 | -0.68% | 3849.8만 |
|---|
| 2025.11.25 | ₩302,174 | ₩307,700 | ₩298,730 | ₩306,566 | +1.45% | 3937.9만 |
|---|
| 2025.11.24 | ₩297,075 | ₩303,442 | ₩296,688 | ₩302,041 | +1.67% | 5431.8만 |
|---|
| 2025.11.21 | ₩288,786 | ₩296,608 | ₩287,224 | ₩294,579 | +2.01% | 6849.1만 |
|---|
| 2025.11.20 | ₩303,069 | ₩303,549 | ₩289,307 | ₩289,841 | -4.36% | 5030.9만 |
|---|
| 2025.11.19 | ₩298,650 | ₩298,650 | ₩291,683 | ₩297,249 | -0.47% | 5833.6만 |
|---|
| 2025.11.18 | ₩304,470 | ₩307,273 | ₩296,888 | ₩297,062 | -2.43% | 6060.8만 |
|---|
| 2025.11.17 | ₩311,344 | ₩313,146 | ₩305,925 | ₩310,837 | -0.16% | 5991.9만 |
|---|
| 2025.11.14 | ₩313,760 | ₩318,659 | ₩310,864 | ₩313,267 | -0.16% | 3895.7만 |
|---|
| 2025.11.13 | ₩324,426 | ₩325,360 | ₩315,683 | ₩317,124 | -2.25% | 4140.2만 |
|---|
| 2025.11.12 | ₩334,023 | ₩334,196 | ₩325,360 | ₩325,961 | -2.41% | 3119만 |
|---|
| 2025.11.11 | ₩331,580 | ₩333,369 | ₩330,005 | ₩332,501 | +0.28% | 2356.4만 |
|---|
| 2025.11.10 | ₩331,487 | ₩336,038 | ₩327,816 | ₩331,567 | +0.02% | 3647.7만 |
|---|
| 2025.11.07 | ₩324,225 | ₩326,895 | ₩318,339 | ₩326,241 | +0.62% | 4637.4만 |
|---|
| 2025.11.06 | ₩332,581 | ₩334,210 | ₩323,251 | ₩324,412 | -2.46% | 4600.4만 |
|---|
| 2025.11.05 | ₩332,408 | ₩335,037 | ₩328,577 | ₩333,969 | +0.47% | 4061.1만 |
|---|
| 2025.11.04 | ₩334,210 | ₩343,060 | ₩331,914 | ₩332,795 | -0.42% | 5154.6만 |
|---|
| 2025.11.03 | ₩340,857 | ₩345,182 | ₩337,573 | ₩339,042 | -0.53% | 9599.8만 |
|---|
| 2025.10.31 | ₩333,836 | ₩334,370 | ₩325,667 | ₩325,987 | -2.35% | 1.7억 |
|---|
| 2025.10.30 | ₩303,082 | ₩304,924 | ₩297,329 | ₩297,476 | -1.85% | 1억 |
|---|
| 2025.10.29 | ₩309,235 | ₩310,770 | ₩304,016 | ₩307,407 | -0.59% | 5203.6만 |
|---|
| 2025.10.28 | ₩304,630 | ₩308,995 | ₩301,947 | ₩306,005 | +0.45% | 4710만 |
|---|
| 2025.10.27 | ₩303,883 | ₩304,871 | ₩301,053 | ₩302,962 | -0.30% | 3826.7만 |
|---|
| 2025.10.24 | ₩296,288 | ₩300,866 | ₩296,194 | ₩299,278 | +1.01% | 3868.5만 |
|---|
| 2025.10.23 | ₩292,323 | ₩295,393 | ₩291,229 | ₩295,113 | +0.95% | 3154만 |
|---|
| 2025.10.22 | ₩292,724 | ₩293,672 | ₩289,013 | ₩290,922 | -0.62% | 4430.9만 |
|---|
| 2025.10.21 | ₩291,563 | ₩298,090 | ₩290,975 | ₩296,368 | +1.65% | 5049.5만 |
|---|
| 2025.10.20 | ₩285,489 | ₩289,240 | ₩285,102 | ₩288,960 | +1.22% | 3888.3만 |
|---|
| 2025.10.17 | ₩286,397 | ₩286,717 | ₩281,685 | ₩284,368 | -0.71% | 4598.7만 |
|---|
| 2025.10.16 | ₩287,878 | ₩291,776 | ₩284,061 | ₩286,277 | -0.56% | 4241.5만 |
|---|
| 2025.10.15 | ₩289,147 | ₩290,601 | ₩283,861 | ₩287,745 | -0.48% | 4591만 |
|---|
| 2025.10.14 | ₩287,732 | ₩292,751 | ₩283,781 | ₩288,840 | +0.39% | 4566.6만 |
|---|
| 2025.10.13 | ₩290,588 | ₩294,566 | ₩289,707 | ₩293,752 | +1.09% | 3781만 |
|---|
| 2025.10.10 | ₩301,947 | ₩304,670 | ₩288,319 | ₩288,813 | -4.35% | 7236.8만 |
|---|