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 | ₩342,671 | ₩351,088 | ₩342,003 | ₩350,593 | +2.31% | 3471.1만 |
| 2026.10.08 | ₩347,000 | ₩347,160 | ₩339,037 | ₩339,411 | -2.19% | 3865만 |
| 2026.10.07 | ₩339,639 | ₩347,534 | ₩338,222 | ₩347,240 | +2.24% | 3622.6만 |
| 2026.10.06 | ₩338,530 | ₩342,912 | ₩335,430 | ₩342,391 | +1.14% | 3412.1만 |
| 2026.10.05 | ₩334,241 | ₩340,039 | ₩334,228 | ₩335,858 | +0.48% | 3927.4만 |
| 2026.10.02 | ₩336,005 | ₩338,743 | ₩334,014 | ₩336,018 | +0.00% | 3343.3만 |
| 2026.10.01 | ₩336,138 | ₩336,432 | ₩328,804 | ₩331,623 | -1.34% | 3324.4만 |
| 2026.09.30 | ₩329,699 | ₩337,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩332,852 |
| +0.96% |
| 4191.3만 |
| 2026.09.29 | ₩329,592 | ₩332,438 | ₩327,495 | ₩329,539 | -0.02% | 3373만 |
|---|
| 2026.09.28 | ₩329,485 | ₩331,008 | ₩326,947 | ₩328,844 | -0.19% | 3259.7만 |
|---|
| 2026.09.25 | ₩332,064 | ₩335,163 | ₩330,220 | ₩333,547 | +0.45% | 3426.4만 |
|---|
| 2026.09.24 | ₩328,670 | ₩334,562 | ₩328,109 | ₩333,159 | +1.37% | 3304만 |
|---|
| 2026.09.23 | ₩337,995 | ₩339,318 | ₩330,995 | ₩333,012 | -1.47% | 4420.9만 |
|---|
| 2026.09.22 | ₩340,814 | ₩346,011 | ₩339,037 | ₩340,641 | -0.05% | 4198.3만 |
|---|
| 2026.09.21 | ₩342,538 | ₩346,666 | ₩338,797 | ₩345,276 | +0.80% | 4297.9만 |
|---|
| 2026.09.18 | ₩337,888 | ₩341,242 | ₩336,499 | ₩338,944 | +0.31% | 5227.5만 |
|---|
| 2026.09.17 | ₩335,417 | ₩337,635 | ₩332,972 | ₩335,577 | +0.05% | 3043.9만 |
|---|
| 2026.09.16 | ₩331,449 | ₩332,999 | ₩326,373 | ₩328,590 | -0.86% | 3348.9만 |
|---|
| 2026.09.15 | ₩336,980 | ₩338,356 | ₩330,274 | ₩331,877 | -1.51% | 3627.5만 |
|---|
| 2026.09.14 | ₩338,196 | ₩341,936 | ₩334,976 | ₩338,717 | +0.15% | 3435.3만 |
|---|
| 2026.09.11 | ₩339,452 | ₩344,127 | ₩338,182 | ₩343,045 | +1.06% | 2672.4만 |
|---|
| 2026.09.10 | ₩334,134 | ₩338,196 | ₩333,426 | ₩336,512 | +0.71% | 2548.5만 |
|---|
| 2026.09.09 | ₩338,156 | ₩340,253 | ₩334,856 | ₩337,194 | -0.28% | 3305.6만 |
|---|
| 2026.09.08 | ₩342,912 | ₩344,662 | ₩340,333 | ₩343,299 | +0.11% | 2939.8만 |
|---|
| 2026.09.04 | ₩346,105 | ₩348,843 | ₩341,055 | ₩345,356 | -0.22% | 3075만 |
|---|
| 2026.09.03 | ₩342,270 | ₩346,679 | ₩342,003 | ₩345,877 | +1.05% | 2689.2만 |
|---|
| 2026.09.02 | ₩339,679 | ₩342,324 | ₩338,530 | ₩340,641 | +0.28% | 2401.3만 |
|---|
| 2026.09.01 | ₩340,440 | ₩341,763 | ₩336,566 | ₩340,560 | +0.04% | 3170만 |
|---|
| 2026.08.31 | ₩352,464 | ₩353,172 | ₩343,499 | ₩347,040 | -1.54% | 4608.9만 |
|---|
| 2026.08.28 | ₩345,103 | ₩357,447 | ₩344,381 | ₩355,937 | +3.14% | 4954.7만 |
|---|
| 2026.08.27 | ₩346,318 | ₩346,893 | ₩340,694 | ₩342,351 | -1.15% | 3592.8만 |
|---|
| 2026.08.26 | ₩349,057 | ₩350,086 | ₩344,996 | ₩347,721 | -0.38% | 2152.8만 |
|---|
| 2026.08.25 | ₩350,700 | ₩352,544 | ₩347,120 | ₩348,763 | -0.55% | 2555만 |
|---|
| 2026.08.24 | ₩346,813 | ₩351,782 | ₩346,078 | ₩350,112 | +0.95% | 2807.1만 |
|---|
| 2026.08.21 | ₩348,336 | ₩348,803 | ₩343,393 | ₩345,517 | -0.81% | 3572.3만 |
|---|
| 2026.08.20 | ₩351,569 | ₩352,477 | ₩346,706 | ₩347,494 | -1.16% | 2837.4만 |
|---|
| 2026.08.19 | ₩348,483 | ₩355,897 | ₩345,450 | ₩355,149 | +1.91% | 3576.2만 |
|---|
| 2026.08.18 | ₩348,189 | ₩350,259 | ₩344,314 | ₩346,612 | -0.45% | 3317.1만 |
|---|
| 2026.08.17 | ₩354,615 | ₩355,029 | ₩345,129 | ₩349,097 | -1.56% | 4389.7만 |
|---|
| 2026.08.14 | ₩353,866 | ₩355,109 | ₩350,580 | ₩350,887 | -0.84% | 2725.2만 |
|---|
| 2026.08.13 | ₩357,019 | ₩360,145 | ₩353,639 | ₩354,200 | -0.79% | 3217만 |
|---|
| 2026.08.12 | ₩364,955 | ₩365,329 | ₩356,832 | ₩357,073 | -2.16% | 2994.1만 |
|---|
| 2026.08.11 | ₩372,316 | ₩372,516 | ₩362,523 | ₩363,739 | -2.30% | 3189.6만 |
|---|
| 2026.08.10 | ₩366,064 | ₩374,253 | ₩365,516 | ₩371,514 | +1.49% | 3573.2만 |
|---|
| 2026.08.07 | ₩364,541 | ₩371,808 | ₩364,380 | ₩366,692 | +0.59% | 3386.1만 |
|---|
| 2026.08.06 | ₩364,407 | ₩368,028 | ₩362,123 | ₩363,726 | -0.19% | 3067.3만 |
|---|
| 2026.08.05 | ₩376,190 | ₩377,793 | ₩361,682 | ₩364,247 | -3.17% | 4512만 |
|---|
| 2026.08.04 | ₩368,802 | ₩375,495 | ₩368,482 | ₩370,619 | +0.49% | 6974.8만 |
|---|
| 2026.08.03 | ₩371,782 | ₩383,685 | ₩371,394 | ₩379,437 | +2.06% | 9083만 |
|---|
| 2026.07.31 | ₩354,027 | ₩365,022 | ₩350,032 | ₩362,817 | +2.48% | 1.3억 |
|---|
| 2026.07.30 | ₩311,744 | ₩320,388 | ₩308,685 | ₩314,616 | +0.92% | 1억 |
|---|
| 2026.07.29 | ₩306,360 | ₩311,036 | ₩302,138 | ₩302,793 | -1.16% | 4495.8만 |
|---|
| 2026.07.28 | ₩311,076 | ₩311,423 | ₩304,730 | ₩308,417 | -0.85% | 4452.2만 |
|---|
| 2026.07.27 | ₩314,843 | ₩315,137 | ₩308,591 | ₩309,125 | -1.82% | 3500만 |
|---|
| 2026.07.24 | ₩313,120 | ₩313,881 | ₩309,059 | ₩310,087 | -0.97% | 3501.7만 |
|---|
| 2026.07.23 | ₩315,632 | ₩318,424 | ₩310,007 | ₩312,158 | -1.10% | 4746.5만 |
|---|
| 2026.07.22 | ₩331,676 | ₩331,917 | ₩323,901 | ₩327,107 | -1.38% | 3411.3만 |
|---|
| 2026.07.21 | ₩332,799 | ₩333,106 | ₩329,205 | ₩330,714 | -0.63% | 2773.2만 |
|---|
| 2026.07.20 | ₩332,331 | ₩337,848 | ₩331,316 | ₩333,974 | +0.49% | 3240.7만 |
|---|
| 2026.07.17 | ₩326,586 | ₩334,308 | ₩325,424 | ₩330,287 | +1.13% | 4357.2만 |
|---|
| 2026.07.16 | ₩340,828 | ₩344,782 | ₩331,316 | ₩333,841 | -2.05% | 4534.4만 |
|---|
| 2026.07.15 | ₩333,654 | ₩342,644 | ₩333,654 | ₩340,614 | +2.09% | 4524.1만 |
|---|
| 2026.07.14 | ₩328,043 | ₩332,064 | ₩325,705 | ₩330,634 | +0.79% | 3010.8만 |
|---|
| 2026.07.13 | ₩326,880 | ₩333,520 | ₩326,212 | ₩330,394 | +1.07% | 3463.6만 |
|---|
| 2026.07.10 | ₩333,386 | ₩335,364 | ₩326,520 | ₩327,762 | -1.69% | 3165.4만 |
|---|
| 2026.07.09 | ₩320,388 | ₩330,648 | ₩318,290 | ₩330,033 | +3.01% | 3809.2만 |
|---|
| 2026.07.08 | ₩326,333 | ₩327,041 | ₩321,323 | ₩325,464 | -0.27% | 2965.3만 |
|---|
| 2026.07.07 | ₩329,953 | ₩332,558 | ₩324,235 | ₩328,617 | -0.40% | 4058만 |
|---|
| 2026.07.06 | ₩325,705 | ₩328,697 | ₩321,804 | ₩326,186 | +0.15% | 4004.4만 |
|---|
| 2026.07.02 | ₩322,779 | ₩329,606 | ₩322,071 | ₩324,195 | +0.44% | 4824.6만 |
|---|
| 2026.07.01 | ₩320,294 | ₩327,174 | ₩313,815 | ₩322,899 | +0.81% | 5383만 |
|---|
| 2026.06.30 | ₩317,088 | ₩322,685 | ₩316,847 | ₩318,410 | +0.42% | 6622.8만 |
|---|
| 2026.06.29 | ₩312,906 | ₩333,600 | ₩312,345 | ₩320,815 | +2.53% | 7761.9만 |
|---|
| 2026.06.26 | ₩303,541 | ₩312,479 | ₩302,098 | ₩310,862 | +2.41% | 2.5억 |
|---|
| 2026.06.25 | ₩309,967 | ₩310,368 | ₩301,324 | ₩303,274 | -2.16% | 7767.4만 |
|---|
| 2026.06.24 | ₩312,412 | ₩323,861 | ₩311,210 | ₩312,973 | +0.18% | 7028.3만 |
|---|
| 2026.06.23 | ₩310,675 | ₩316,446 | ₩309,940 | ₩312,759 | +0.67% | 6049.3만 |
|---|
| 2026.06.22 | ₩320,735 | ₩323,300 | ₩310,261 | ₩310,996 | -3.04% | 6838.9만 |
|---|
| 2026.06.18 | ₩320,788 | ₩328,283 | ₩315,311 | ₩326,493 | +1.78% | 7562.4만 |
|---|
| 2026.06.17 | ₩327,174 | ₩328,523 | ₩315,284 | ₩317,288 | -3.02% | 4478.1만 |
|---|
| 2026.06.16 | ₩331,316 | ₩333,333 | ₩327,909 | ₩328,644 | -0.81% | 3518.7만 |
|---|
| 2026.06.15 | ₩327,334 | ₩331,062 | ₩326,947 | ₩328,670 | +0.41% | 4171.2만 |
|---|
| 2026.06.12 | ₩324,916 | ₩325,117 | ₩312,065 | ₩318,691 | -1.92% | 5118.7만 |
|---|
| 2026.06.11 | ₩317,863 | ₩323,487 | ₩314,189 | ₩322,645 | +1.50% | 4133.5만 |
|---|
| 2026.06.10 | ₩325,451 | ₩326,065 | ₩317,221 | ₩317,956 | -2.30% | 3859만 |
|---|
| 2026.06.09 | ₩330,955 | ₩334,562 | ₩321,162 | ₩326,226 | -1.43% | 4442.5만 |
|---|
| 2026.06.08 | ₩329,552 | ₩333,213 | ₩325,117 | ₩327,602 | -0.59% | 3390만 |
|---|
| 2026.06.05 | ₩339,679 | ₩342,511 | ₩328,350 | ₩328,684 | -3.24% | 5560.8만 |
|---|
| 2026.06.04 | ₩338,156 | ₩341,776 | ₩336,325 | ₩339,051 | +0.26% | 3561만 |
|---|
| 2026.06.03 | ₩340,266 | ₩343,459 | ₩330,928 | ₩334,014 | -1.84% | 5139.4만 |
|---|
| 2026.06.02 | ₩343,553 | ₩348,950 | ₩339,826 | ₩342,698 | -0.25% | 4181.1만 |
|---|
| 2026.06.01 | ₩355,750 | ₩356,204 | ₩348,282 | ₩349,030 | -1.89% | 5360.4만 |
|---|
| 2026.05.29 | ₩362,430 | ₩367,052 | ₩360,226 | ₩361,562 | -0.24% | 5475만 |
|---|
| 2026.05.28 | ₩363,739 | ₩366,718 | ₩357,286 | ₩366,050 | +0.64% | 4063만 |
|---|
| 2026.05.27 | ₩355,563 | ₩363,926 | ₩354,962 | ₩363,178 | +2.14% | 4006.2만 |
|---|
| 2026.05.26 | ₩357,954 | ₩359,771 | ₩350,112 | ₩354,414 | -0.99% | 3802.8만 |
|---|
| 2026.05.22 | ₩358,916 | ₩360,426 | ₩355,683 | ₩355,790 | -0.87% | 2753.6만 |
|---|
| 2026.05.21 | ₩352,023 | ₩360,025 | ₩349,177 | ₩358,649 | +1.88% | 3659.2만 |
|---|
| 2026.05.20 | ₩347,414 | ₩354,802 | ₩346,719 | ₩354,040 | +1.91% | 3493.3만 |
|---|
| 2026.05.19 | ₩350,072 | ₩350,353 | ₩340,921 | ₩346,465 | -1.03% | 4034.1만 |
|---|
| 2026.05.18 | ₩352,517 | ₩359,170 | ₩350,727 | ₩353,840 | +0.38% | 3369.1만 |
|---|
| 2026.05.15 | ₩350,687 | ₩353,172 | ₩348,536 | ₩352,878 | +0.62% | 4077만 |
|---|
| 2026.05.14 | ₩359,571 | ₩361,749 | ₩356,204 | ₩356,993 | -0.72% | 3133.8만 |
|---|
| 2026.05.13 | ₩353,265 | ₩361,668 | ₩351,622 | ₩360,880 | +2.16% | 3967.1만 |
|---|
| 2026.05.12 | ₩356,311 | ₩357,567 | ₩350,861 | ₩355,122 | -0.33% | 3677.6만 |
|---|
| 2026.05.11 | ₩360,493 | ₩365,556 | ₩358,676 | ₩359,357 | -0.32% | 3817.7만 |
|---|
| 2026.05.08 | ₩362,884 | ₩366,050 | ₩360,640 | ₩364,287 | +0.39% | 3473.3만 |
|---|
| 2026.05.07 | ₩367,413 | ₩369,564 | ₩361,361 | ₩362,270 | -1.40% | 3589.3만 |
|---|
| 2026.05.06 | ₩364,567 | ₩371,127 | ₩363,659 | ₩367,373 | +0.77% | 4455.2만 |
|---|
| 2026.05.05 | ₩368,829 | ₩372,142 | ₩363,886 | ₩365,449 | -0.92% | 4190.9만 |
|---|
| 2026.05.04 | ₩359,103 | ₩368,856 | ₩359,103 | ₩363,445 | +1.21% | 4908.4만 |
|---|
| 2026.05.01 | ₩354,802 | ₩365,142 | ₩351,007 | ₩358,382 | +1.01% | 5082.5만 |
|---|
| 2026.04.30 | ₩364,941 | ₩365,890 | ₩342,217 | ₩354,107 | -2.97% | 1억 |
|---|
| 2026.04.29 | ₩344,662 | ₩355,242 | ₩344,274 | ₩351,408 | +1.96% | 7236.8만 |
|---|
| 2026.04.28 | ₩345,196 | ₩348,723 | ₩342,845 | ₩346,946 | +0.51% | 4220.4만 |
|---|
| 2026.04.27 | ₩351,969 | ₩352,891 | ₩347,801 | ₩348,843 | -0.89% | 4490.7만 |
|---|
| 2026.04.24 | ₩347,320 | ₩353,359 | ₩344,261 | ₩352,677 | +1.54% | 5377.7만 |
|---|
| 2026.04.23 | ₩341,188 | ₩345,731 | ₩338,089 | ₩340,774 | -0.12% | 3909.1만 |
|---|
| 2026.04.22 | ₩337,247 | ₩341,923 | ₩334,428 | ₩341,148 | +1.16% | 3606.5만 |
|---|
| 2026.04.21 | ₩340,787 | ₩340,787 | ₩332,785 | ₩333,867 | -2.03% | 4292.2만 |
|---|
| 2026.04.20 | ₩332,905 | ₩334,228 | ₩327,802 | ₩331,690 | -0.37% | 3946.3만 |
|---|
| 2026.04.17 | ₩340,654 | ₩342,244 | ₩334,134 | ₩334,736 | -1.74% | 5202.9만 |
|---|
| 2026.04.16 | ₩331,997 | ₩333,988 | ₩326,239 | ₩333,587 | +0.48% | 4189.6만 |
|---|
| 2026.04.15 | ₩332,986 | ₩334,575 | ₩330,247 | ₩331,984 | -0.30% | 4304.5만 |
|---|
| 2026.04.14 | ₩323,006 | ₩336,900 | ₩323,006 | ₩332,678 | +2.99% | 7268.5만 |
|---|
| 2026.04.13 | ₩317,221 | ₩320,628 | ₩314,950 | ₩320,481 | +1.03% | 4216.6만 |
|---|
| 2026.04.10 | ₩314,349 | ₩321,202 | ₩314,229 | ₩318,464 | +1.31% | 5691.3만 |
|---|
| 2026.04.09 | ₩300,896 | ₩312,345 | ₩298,278 | ₩312,145 | +3.74% | 6596.4만 |
|---|
| 2026.04.08 | ₩298,972 | ₩302,058 | ₩293,401 | ₩295,579 | -1.13% | 5109.3만 |
|---|
| 2026.04.07 | ₩282,206 | ₩285,853 | ₩279,320 | ₩285,586 | +1.20% | 2815.5만 |
|---|
| 2026.04.06 | ₩280,282 | ₩284,491 | ₩280,002 | ₩284,277 | +1.43% | 2538.6만 |
|---|
| 2026.04.02 | ₩275,927 | ₩283,502 | ₩273,736 | ₩280,242 | +1.56% | 3145.3만 |
|---|
| 2026.04.01 | ₩281,137 | ₩285,332 | ₩278,131 | ₩281,311 | +0.06% | 4595.5만 |
|---|
| 2026.03.31 | ₩273,669 | ₩280,924 | ₩272,721 | ₩278,238 | +1.67% | 5847만 |
|---|
| 2026.03.30 | ₩269,167 | ₩272,267 | ₩267,163 | ₩268,459 | -0.26% | 4637.4만 |
|---|
| 2026.03.27 | ₩275,820 | ₩276,007 | ₩266,041 | ₩266,308 | -3.45% | 5601만 |
|---|
| 2026.03.26 | ₩281,364 | ₩284,410 | ₩276,702 | ₩277,263 | -1.46% | 4674.6만 |
|---|
| 2026.03.25 | ₩282,634 | ₩284,651 | ₩280,416 | ₩282,834 | +0.07% | 3638.9만 |
|---|
| 2026.03.24 | ₩277,811 | ₩279,681 | ₩276,061 | ₩276,862 | -0.34% | 3535.1만 |
|---|
| 2026.03.23 | ₩280,269 | ₩284,290 | ₩279,895 | ₩280,737 | +0.17% | 4427.7만 |
|---|
| 2026.03.20 | ₩277,076 | ₩277,263 | ₩272,961 | ₩274,364 | -0.98% | 6369.5만 |
|---|
| 2026.03.19 | ₩276,622 | ₩279,374 | ₩275,273 | ₩278,893 | +0.82% | 3644.1만 |
|---|
| 2026.03.18 | ₩285,800 | ₩287,416 | ₩278,986 | ₩280,376 | -1.90% | 3784.7만 |
|---|
| 2026.03.17 | ₩284,317 | ₩288,164 | ₩283,796 | ₩287,496 | +1.12% | 4497만 |
|---|
| 2026.03.16 | ₩278,345 | ₩284,183 | ₩277,143 | ₩282,874 | +1.63% | 4220.9만 |
|---|
| 2026.03.13 | ₩280,028 | ₩281,298 | ₩275,500 | ₩277,437 | -0.93% | 3566.2만 |
|---|
| 2026.03.12 | ₩281,071 | ₩282,834 | ₩278,078 | ₩279,922 | -0.41% | 4435만 |
|---|
| 2026.03.11 | ₩288,178 | ₩289,901 | ₩282,353 | ₩284,090 | -1.42% | 3419.9만 |
|---|
| 2026.03.10 | ₩286,147 | ₩288,098 | ₩283,796 | ₩286,334 | +0.07% | 3567.9만 |
|---|
| 2026.03.09 | ₩281,151 | ₩285,653 | ₩276,689 | ₩285,212 | +1.44% | 5464.3만 |
|---|
| 2026.03.06 | ₩287,216 | ₩290,329 | ₩283,929 | ₩284,838 | -0.83% | 5115.3만 |
|---|
| 2026.03.05 | ₩288,538 | ₩294,537 | ₩288,017 | ₩292,493 | +1.37% | 6094.3만 |
|---|
| 2026.03.04 | ₩281,177 | ₩290,623 | ₩280,750 | ₩289,661 | +3.02% | 5473.1만 |
|---|
| 2026.03.03 | ₩271,331 | ₩279,454 | ₩270,503 | ₩278,853 | +2.77% | 4318.5만 |
|---|
| 2026.03.02 | ₩273,269 | ₩280,189 | ₩271,812 | ₩278,399 | +1.88% | 4600.1만 |
|---|
| 2026.02.27 | ₩276,315 | ₩280,990 | ₩274,137 | ₩280,550 | +1.53% | 5742.3만 |
|---|
| 2026.02.26 | ₩281,525 | ₩281,952 | ₩274,337 | ₩277,771 | -1.33% | 4775.7만 |
|---|
| 2026.02.25 | ₩281,164 | ₩282,674 | ₩279,120 | ₩281,405 | +0.09% | 4134.6만 |
|---|
| 2026.02.24 | ₩274,498 | ₩281,030 | ₩271,532 | ₩278,626 | +1.50% | 4113.7만 |
|---|
| 2026.02.23 | ₩278,011 | ₩278,452 | ₩271,345 | ₩274,230 | -1.36% | 5358.2만 |
|---|
| 2026.02.20 | ₩273,549 | ₩282,113 | ₩272,200 | ₩280,696 | +2.61% | 6588.2만 |
|---|
| 2026.02.19 | ₩272,267 | ₩274,725 | ₩270,944 | ₩273,683 | +0.52% | 3567만 |
|---|
| 2026.02.18 | ₩269,955 | ₩276,355 | ₩269,207 | ₩273,589 | +1.35% | 5100.3만 |
|---|
| 2026.02.17 | ₩264,692 | ₩269,515 | ₩261,846 | ₩268,726 | +1.52% | 6987.9만 |
|---|
| 2026.02.13 | ₩265,694 | ₩268,740 | ₩263,556 | ₩265,573 | -0.05% | 6632.2만 |
|---|
| 2026.02.12 | ₩272,480 | ₩272,480 | ₩263,930 | ₩266,656 | -2.14% | 8397.5만 |
|---|
| 2026.02.11 | ₩277,958 | ₩278,639 | ₩270,517 | ₩272,641 | -1.91% | 6554.6만 |
|---|
| 2026.02.10 | ₩278,946 | ₩284,090 | ₩275,753 | ₩276,488 | -0.88% | 6717.5만 |
|---|
| 2026.02.09 | ₩279,173 | ₩284,304 | ₩271,665 | ₩278,839 | -0.12% | 9117.8만 |
|---|
| 2026.02.06 | ₩270,797 | ₩282,473 | ₩267,604 | ₩280,977 | +3.76% | 1.8억 |
|---|
| 2026.02.05 | ₩300,469 | ₩302,339 | ₩294,417 | ₩297,503 | -0.99% | 1억 |
|---|
| 2026.02.04 | ₩319,105 | ₩319,105 | ₩309,700 | ₩311,263 | -2.46% | 5130만 |
|---|
| 2026.02.03 | ₩327,281 | ₩329,111 | ₩314,549 | ₩318,784 | -2.60% | 5383.1만 |
|---|
| 2026.02.02 | ₩318,370 | ₩328,149 | ₩318,183 | ₩324,582 | +1.95% | 3754.6만 |
|---|
| 2026.01.30 | ₩320,481 | ₩325,063 | ₩317,475 | ₩319,693 | -0.25% | 4658.5만 |
|---|
| 2026.01.29 | ₩324,395 | ₩324,636 | ₩316,273 | ₩322,939 | -0.45% | 4723만 |
|---|
| 2026.01.28 | ₩329,138 | ₩331,022 | ₩322,672 | ₩324,649 | -1.36% | 4088.3만 |
|---|
| 2026.01.27 | ₩320,214 | ₩327,147 | ₩318,063 | ₩326,880 | +2.08% | 3802.9만 |
|---|
| 2026.01.26 | ₩320,601 | ₩321,897 | ₩317,342 | ₩318,517 | -0.65% | 3282.6만 |
|---|
| 2026.01.23 | ₩313,895 | ₩321,229 | ₩313,374 | ₩319,506 | +1.79% | 3377.9만 |
|---|
| 2026.01.22 | ₩312,679 | ₩314,910 | ₩308,471 | ₩313,067 | +0.12% | 3191.3만 |
|---|
| 2026.01.21 | ₩308,725 | ₩310,341 | ₩303,100 | ₩309,019 | +0.10% | 4727.6만 |
|---|
| 2026.01.20 | ₩312,292 | ₩314,068 | ₩306,387 | ₩308,604 | -1.18% | 4773.8만 |
|---|
| 2026.01.16 | ₩319,412 | ₩320,054 | ₩315,832 | ₩319,452 | +0.01% | 4588.8만 |
|---|
| 2026.01.15 | ₩319,706 | ₩321,496 | ₩316,126 | ₩318,197 | -0.47% | 4300.4만 |
|---|
| 2026.01.14 | ₩322,164 | ₩322,338 | ₩315,578 | ₩316,153 | -1.87% | 4141.1만 |
|---|
| 2026.01.13 | ₩329,352 | ₩330,861 | ₩320,962 | ₩324,101 | -1.59% | 3837.2만 |
|---|
| 2026.01.12 | ₩329,619 | ₩332,571 | ₩328,590 | ₩329,272 | -0.11% | 3586.8만 |
|---|
| 2026.01.09 | ₩326,733 | ₩331,129 | ₩323,621 | ₩330,487 | +1.15% | 3456만 |
|---|
| 2026.01.08 | ₩324,716 | ₩329,191 | ₩323,140 | ₩329,031 | +1.33% | 3951만 |
|---|
| 2026.01.07 | ₩320,107 | ₩327,695 | ₩319,987 | ₩322,712 | +0.81% | 4223.7만 |
|---|
| 2026.01.06 | ₩310,074 | ₩324,876 | ₩310,034 | ₩321,870 | +3.80% | 5376.5만 |
|---|
| 2026.01.05 | ₩305,719 | ₩312,612 | ₩303,501 | ₩311,357 | +1.84% | 4973.3만 |
|---|
| 2026.01.02 | ₩309,059 | ₩314,563 | ₩300,188 | ₩302,593 | -2.09% | 5145.6만 |
|---|
| 2025.12.31 | ₩311,156 | ₩311,263 | ₩307,429 | ₩308,364 | -0.90% | 2438.4만 |
|---|
| 2025.12.30 | ₩308,885 | ₩310,969 | ₩307,536 | ₩310,648 | +0.57% | 2191.1만 |
|---|
| 2025.12.29 | ₩309,860 | ₩310,742 | ₩308,297 | ₩310,034 | +0.06% | 1979.8만 |
|---|
| 2025.12.26 | ₩309,994 | ₩311,263 | ₩308,845 | ₩310,635 | +0.21% | 1599.5만 |
|---|
| 2025.12.24 | ₩310,114 | ₩311,210 | ₩309,045 | ₩310,448 | +0.11% | 1142.1만 |
|---|
| 2025.12.23 | ₩306,013 | ₩310,542 | ₩305,572 | ₩310,127 | +1.34% | 2923만 |
|---|
| 2025.12.22 | ₩305,412 | ₩306,574 | ₩302,873 | ₩305,171 | -0.08% | 3226.1만 |
|---|
| 2025.12.19 | ₩302,940 | ₩306,106 | ₩301,364 | ₩303,728 | +0.26% | 8554.4만 |
|---|
| 2025.12.18 | ₩301,537 | ₩306,240 | ₩299,801 | ₩302,940 | +0.47% | 5027.2만 |
|---|
| 2025.12.17 | ₩300,135 | ₩300,843 | ₩295,232 | ₩295,606 | -1.51% | 4403.4만 |
|---|
| 2025.12.16 | ₩297,970 | ₩298,799 | ₩295,419 | ₩297,329 | -0.22% | 3929.9만 |
|---|
| 2025.12.15 | ₩304,503 | ₩304,503 | ₩295,913 | ₩297,302 | -2.36% | 4728.6만 |
|---|
| 2025.12.12 | ₩307,095 | ₩307,375 | ₩300,749 | ₩302,179 | -1.60% | 3563.9만 |
|---|
| 2025.12.11 | ₩308,217 | ₩310,087 | ₩305,518 | ₩307,643 | -0.19% | 2825만 |
|---|
| 2025.12.10 | ₩305,679 | ₩310,501 | ₩305,211 | ₩309,646 | +1.30% | 3879.1만 |
|---|
| 2025.12.09 | ₩303,047 | ₩305,358 | ₩300,736 | ₩304,490 | +0.48% | 2584.2만 |
|---|
| 2025.12.08 | ₩306,721 | ₩308,377 | ₩302,285 | ₩303,114 | -1.18% | 3501.9만 |
|---|
| 2025.12.05 | ₩307,696 | ₩308,925 | ₩305,331 | ₩306,641 | -0.34% | 3311.7만 |
|---|
| 2025.12.04 | ₩310,969 | ₩311,944 | ₩302,993 | ₩306,080 | -1.57% | 4568.3만 |
|---|
| 2025.12.03 | ₩311,744 | ₩311,784 | ₩308,083 | ₩310,448 | -0.42% | 3549.5만 |
|---|
| 2025.12.02 | ₩313,962 | ₩319,252 | ₩312,011 | ₩313,173 | -0.25% | 4578.5만 |
|---|
| 2025.12.01 | ₩311,570 | ₩315,017 | ₩310,274 | ₩312,452 | +0.28% | 4290.4만 |
|---|
| 2025.11.28 | ₩308,925 | ₩311,664 | ₩307,562 | ₩311,570 | +0.86% | 2029.2만 |
|---|
| 2025.11.26 | ₩308,257 | ₩309,606 | ₩305,625 | ₩306,146 | -0.68% | 3849.8만 |
|---|
| 2025.11.25 | ₩302,432 | ₩307,963 | ₩298,986 | ₩306,828 | +1.45% | 3937.9만 |
|---|
| 2025.11.24 | ₩297,329 | ₩303,702 | ₩296,942 | ₩302,299 | +1.67% | 5431.8만 |
|---|
| 2025.11.21 | ₩289,033 | ₩296,861 | ₩287,470 | ₩294,831 | +2.01% | 6849.1만 |
|---|
| 2025.11.20 | ₩303,327 | ₩303,808 | ₩289,554 | ₩290,088 | -4.36% | 5030.9만 |
|---|
| 2025.11.19 | ₩298,905 | ₩298,905 | ₩291,932 | ₩297,503 | -0.47% | 5833.6만 |
|---|
| 2025.11.18 | ₩304,730 | ₩307,536 | ₩297,142 | ₩297,316 | -2.43% | 6060.8만 |
|---|
| 2025.11.17 | ₩311,610 | ₩313,414 | ₩306,186 | ₩311,103 | -0.16% | 5991.9만 |
|---|
| 2025.11.14 | ₩314,028 | ₩318,931 | ₩311,129 | ₩313,534 | -0.16% | 3895.7만 |
|---|
| 2025.11.13 | ₩324,703 | ₩325,638 | ₩315,952 | ₩317,395 | -2.25% | 4140.2만 |
|---|
| 2025.11.12 | ₩334,308 | ₩334,482 | ₩325,638 | ₩326,239 | -2.41% | 3119만 |
|---|
| 2025.11.11 | ₩331,863 | ₩333,654 | ₩330,287 | ₩332,785 | +0.28% | 2356.4만 |
|---|
| 2025.11.10 | ₩331,770 | ₩336,325 | ₩328,096 | ₩331,850 | +0.02% | 3647.7만 |
|---|
| 2025.11.07 | ₩324,502 | ₩327,174 | ₩318,611 | ₩326,520 | +0.62% | 4637.4만 |
|---|
| 2025.11.06 | ₩332,865 | ₩334,495 | ₩323,527 | ₩324,689 | -2.46% | 4600.4만 |
|---|
| 2025.11.05 | ₩332,692 | ₩335,323 | ₩328,857 | ₩334,255 | +0.47% | 4061.1만 |
|---|
| 2025.11.04 | ₩334,495 | ₩343,353 | ₩332,197 | ₩333,079 | -0.42% | 5154.6만 |
|---|
| 2025.11.03 | ₩341,148 | ₩345,477 | ₩337,862 | ₩339,331 | -0.53% | 9599.8만 |
|---|
| 2025.10.31 | ₩334,121 | ₩334,655 | ₩325,945 | ₩326,266 | -2.35% | 1.7억 |
|---|
| 2025.10.30 | ₩303,341 | ₩305,184 | ₩297,583 | ₩297,730 | -1.85% | 1억 |
|---|
| 2025.10.29 | ₩309,500 | ₩311,036 | ₩304,276 | ₩307,669 | -0.59% | 5203.6만 |
|---|
| 2025.10.28 | ₩304,891 | ₩309,259 | ₩302,205 | ₩306,267 | +0.45% | 4710만 |
|---|
| 2025.10.27 | ₩304,142 | ₩305,131 | ₩301,310 | ₩303,221 | -0.30% | 3826.7만 |
|---|
| 2025.10.24 | ₩296,541 | ₩301,123 | ₩296,447 | ₩299,533 | +1.01% | 3868.5만 |
|---|
| 2025.10.23 | ₩292,573 | ₩295,646 | ₩291,478 | ₩295,365 | +0.95% | 3154만 |
|---|
| 2025.10.22 | ₩292,974 | ₩293,922 | ₩289,260 | ₩291,170 | -0.62% | 4430.9만 |
|---|
| 2025.10.21 | ₩291,812 | ₩298,344 | ₩291,224 | ₩296,621 | +1.65% | 5049.5만 |
|---|
| 2025.10.20 | ₩285,733 | ₩289,487 | ₩285,346 | ₩289,206 | +1.22% | 3888.3만 |
|---|
| 2025.10.17 | ₩286,641 | ₩286,962 | ₩281,926 | ₩284,611 | -0.71% | 4598.7만 |
|---|
| 2025.10.16 | ₩288,124 | ₩292,025 | ₩284,304 | ₩286,521 | -0.56% | 4241.5만 |
|---|
| 2025.10.15 | ₩289,393 | ₩290,850 | ₩284,103 | ₩287,991 | -0.48% | 4591만 |
|---|
| 2025.10.14 | ₩287,977 | ₩293,001 | ₩284,023 | ₩289,086 | +0.39% | 4566.6만 |
|---|
| 2025.10.13 | ₩290,836 | ₩294,817 | ₩289,955 | ₩294,003 | +1.09% | 3781만 |
|---|
| 2025.10.10 | ₩302,205 | ₩304,931 | ₩288,565 | ₩289,059 | -4.35% | 7236.8만 |
|---|