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 | ₩342,209 | ₩350,615 | ₩341,542 | ₩350,121 | +2.31% | 3471.1만 |
| 2026.10.08 | ₩346,532 | ₩346,692 | ₩338,581 | ₩338,954 | -2.19% | 3865만 |
| 2026.10.07 | ₩339,181 | ₩347,066 | ₩337,767 | ₩346,772 | +2.24% | 3622.6만 |
| 2026.10.06 | ₩338,074 | ₩342,450 | ₩334,978 | ₩341,929 | +1.14% | 3412.1만 |
| 2026.10.05 | ₩333,791 | ₩339,581 | ₩333,778 | ₩335,405 | +0.48% | 3927.4만 |
| 2026.10.02 | ₩335,552 | ₩338,287 | ₩333,564 | ₩335,565 | +0.00% | 3343.3만 |
| 2026.10.01 | ₩335,685 | ₩335,979 | ₩328,361 | ₩331,176 | -1.34% | 3324.4만 |
| 2026.09.30 | ₩329,255 | ₩336,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩332,403 |
| +0.96% |
| 4191.3만 |
| 2026.09.29 | ₩329,148 | ₩331,990 | ₩327,054 | ₩329,095 | -0.02% | 3373만 |
|---|
| 2026.09.28 | ₩329,041 | ₩330,562 | ₩326,507 | ₩328,401 | -0.19% | 3259.7만 |
|---|
| 2026.09.25 | ₩331,616 | ₩334,712 | ₩329,775 | ₩333,097 | +0.45% | 3426.4만 |
|---|
| 2026.09.24 | ₩328,228 | ₩334,111 | ₩327,667 | ₩332,710 | +1.37% | 3304만 |
|---|
| 2026.09.23 | ₩337,540 | ₩338,861 | ₩330,549 | ₩332,564 | -1.47% | 4420.9만 |
|---|
| 2026.09.22 | ₩340,355 | ₩345,545 | ₩338,581 | ₩340,182 | -0.05% | 4198.3만 |
|---|
| 2026.09.21 | ₩342,076 | ₩346,199 | ₩338,340 | ₩344,811 | +0.80% | 4297.9만 |
|---|
| 2026.09.18 | ₩337,433 | ₩340,782 | ₩336,046 | ₩338,487 | +0.31% | 5227.5만 |
|---|
| 2026.09.17 | ₩334,965 | ₩337,180 | ₩332,524 | ₩335,125 | +0.05% | 3043.9만 |
|---|
| 2026.09.16 | ₩331,003 | ₩332,550 | ₩325,933 | ₩328,148 | -0.86% | 3348.9만 |
|---|
| 2026.09.15 | ₩336,526 | ₩337,900 | ₩329,829 | ₩331,430 | -1.51% | 3627.5만 |
|---|
| 2026.09.14 | ₩337,740 | ₩341,476 | ₩334,525 | ₩338,260 | +0.15% | 3435.3만 |
|---|
| 2026.09.11 | ₩338,994 | ₩343,664 | ₩337,727 | ₩342,583 | +1.06% | 2672.4만 |
|---|
| 2026.09.10 | ₩333,684 | ₩337,740 | ₩332,977 | ₩336,059 | +0.71% | 2548.5만 |
|---|
| 2026.09.09 | ₩337,700 | ₩339,795 | ₩334,405 | ₩336,739 | -0.28% | 3305.6만 |
|---|
| 2026.09.08 | ₩342,450 | ₩344,197 | ₩339,875 | ₩342,837 | +0.11% | 2939.8만 |
|---|
| 2026.09.04 | ₩345,638 | ₩348,373 | ₩340,595 | ₩344,891 | -0.22% | 3075만 |
|---|
| 2026.09.03 | ₩341,809 | ₩346,212 | ₩341,542 | ₩345,411 | +1.05% | 2689.2만 |
|---|
| 2026.09.02 | ₩339,221 | ₩341,863 | ₩338,074 | ₩340,182 | +0.28% | 2401.3만 |
|---|
| 2026.09.01 | ₩339,981 | ₩341,302 | ₩336,112 | ₩340,102 | +0.04% | 3170만 |
|---|
| 2026.08.31 | ₩351,989 | ₩352,696 | ₩343,037 | ₩346,572 | -1.54% | 4608.9만 |
|---|
| 2026.08.28 | ₩344,638 | ₩356,965 | ₩343,917 | ₩355,458 | +3.14% | 4954.7만 |
|---|
| 2026.08.27 | ₩345,852 | ₩346,425 | ₩340,235 | ₩341,889 | -1.15% | 3592.8만 |
|---|
| 2026.08.26 | ₩348,587 | ₩349,614 | ₩344,531 | ₩347,253 | -0.38% | 2152.8만 |
|---|
| 2026.08.25 | ₩350,228 | ₩352,069 | ₩346,652 | ₩348,293 | -0.55% | 2555만 |
|---|
| 2026.08.24 | ₩346,345 | ₩351,308 | ₩345,612 | ₩349,641 | +0.95% | 2807.1만 |
|---|
| 2026.08.21 | ₩347,866 | ₩348,333 | ₩342,930 | ₩345,051 | -0.81% | 3572.3만 |
|---|
| 2026.08.20 | ₩351,095 | ₩352,002 | ₩346,239 | ₩347,026 | -1.16% | 2837.4만 |
|---|
| 2026.08.19 | ₩348,013 | ₩355,418 | ₩344,984 | ₩354,670 | +1.91% | 3576.2만 |
|---|
| 2026.08.18 | ₩347,720 | ₩349,787 | ₩343,850 | ₩346,145 | -0.45% | 3317.1만 |
|---|
| 2026.08.17 | ₩354,137 | ₩354,550 | ₩344,664 | ₩348,627 | -1.56% | 4389.7만 |
|---|
| 2026.08.14 | ₩353,390 | ₩354,630 | ₩350,108 | ₩350,414 | -0.84% | 2725.2만 |
|---|
| 2026.08.13 | ₩356,538 | ₩359,660 | ₩353,163 | ₩353,723 | -0.79% | 3217만 |
|---|
| 2026.08.12 | ₩364,463 | ₩364,837 | ₩356,351 | ₩356,592 | -2.16% | 2994.1만 |
|---|
| 2026.08.11 | ₩371,814 | ₩372,014 | ₩362,035 | ₩363,249 | -2.30% | 3189.6만 |
|---|
| 2026.08.10 | ₩365,570 | ₩373,749 | ₩365,023 | ₩371,014 | +1.49% | 3573.2만 |
|---|
| 2026.08.07 | ₩364,050 | ₩371,307 | ₩363,889 | ₩366,198 | +0.59% | 3386.1만 |
|---|
| 2026.08.06 | ₩363,916 | ₩367,532 | ₩361,635 | ₩363,236 | -0.19% | 3067.3만 |
|---|
| 2026.08.05 | ₩375,683 | ₩377,284 | ₩361,194 | ₩363,756 | -3.17% | 4512만 |
|---|
| 2026.08.04 | ₩368,305 | ₩374,990 | ₩367,985 | ₩370,120 | +0.49% | 6974.8만 |
|---|
| 2026.08.03 | ₩371,281 | ₩383,168 | ₩370,894 | ₩378,925 | +2.06% | 9083만 |
|---|
| 2026.07.31 | ₩353,550 | ₩364,530 | ₩349,561 | ₩362,328 | +2.48% | 1.3억 |
|---|
| 2026.07.30 | ₩311,324 | ₩319,956 | ₩308,269 | ₩314,192 | +0.92% | 1억 |
|---|
| 2026.07.29 | ₩305,947 | ₩310,617 | ₩301,731 | ₩302,385 | -1.16% | 4495.8만 |
|---|
| 2026.07.28 | ₩310,657 | ₩311,004 | ₩304,320 | ₩308,002 | -0.85% | 4452.2만 |
|---|
| 2026.07.27 | ₩314,419 | ₩314,713 | ₩308,175 | ₩308,709 | -1.82% | 3500만 |
|---|
| 2026.07.24 | ₩312,698 | ₩313,459 | ₩308,642 | ₩309,670 | -0.97% | 3501.7만 |
|---|
| 2026.07.23 | ₩315,206 | ₩317,995 | ₩309,590 | ₩311,737 | -1.10% | 4746.5만 |
|---|
| 2026.07.22 | ₩331,229 | ₩331,470 | ₩323,465 | ₩326,667 | -1.38% | 3411.3만 |
|---|
| 2026.07.21 | ₩332,350 | ₩332,657 | ₩328,761 | ₩330,269 | -0.63% | 2773.2만 |
|---|
| 2026.07.20 | ₩331,883 | ₩337,393 | ₩330,869 | ₩333,524 | +0.49% | 3240.7만 |
|---|
| 2026.07.17 | ₩326,146 | ₩333,858 | ₩324,986 | ₩329,842 | +1.13% | 4357.2만 |
|---|
| 2026.07.16 | ₩340,368 | ₩344,317 | ₩330,869 | ₩333,391 | -2.05% | 4534.4만 |
|---|
| 2026.07.15 | ₩333,204 | ₩342,183 | ₩333,204 | ₩340,155 | +2.09% | 4524.1만 |
|---|
| 2026.07.14 | ₩327,601 | ₩331,616 | ₩325,266 | ₩330,189 | +0.79% | 3010.8만 |
|---|
| 2026.07.13 | ₩326,440 | ₩333,071 | ₩325,773 | ₩329,949 | +1.07% | 3463.6만 |
|---|
| 2026.07.10 | ₩332,937 | ₩334,912 | ₩326,080 | ₩327,320 | -1.69% | 3165.4만 |
|---|
| 2026.07.09 | ₩319,956 | ₩330,202 | ₩317,861 | ₩329,588 | +3.01% | 3809.2만 |
|---|
| 2026.07.08 | ₩325,893 | ₩326,600 | ₩320,890 | ₩325,026 | -0.27% | 2965.3만 |
|---|
| 2026.07.07 | ₩329,508 | ₩332,110 | ₩323,798 | ₩328,174 | -0.40% | 4058만 |
|---|
| 2026.07.06 | ₩325,266 | ₩328,254 | ₩321,370 | ₩325,746 | +0.15% | 4004.4만 |
|---|
| 2026.07.02 | ₩322,344 | ₩329,161 | ₩321,637 | ₩323,758 | +0.44% | 4824.6만 |
|---|
| 2026.07.01 | ₩319,862 | ₩326,733 | ₩313,392 | ₩322,464 | +0.81% | 5383만 |
|---|
| 2026.06.30 | ₩316,661 | ₩322,251 | ₩316,420 | ₩317,981 | +0.42% | 6622.8만 |
|---|
| 2026.06.29 | ₩312,485 | ₩333,151 | ₩311,924 | ₩320,383 | +2.53% | 7761.9만 |
|---|
| 2026.06.26 | ₩303,132 | ₩312,058 | ₩301,691 | ₩310,443 | +2.41% | 2.5억 |
|---|
| 2026.06.25 | ₩309,549 | ₩309,950 | ₩300,918 | ₩302,865 | -2.16% | 7767.4만 |
|---|
| 2026.06.24 | ₩311,991 | ₩323,425 | ₩310,790 | ₩312,551 | +0.18% | 7028.3만 |
|---|
| 2026.06.23 | ₩310,257 | ₩316,020 | ₩309,523 | ₩312,338 | +0.67% | 6049.3만 |
|---|
| 2026.06.22 | ₩320,303 | ₩322,864 | ₩309,843 | ₩310,577 | -3.04% | 6838.9만 |
|---|
| 2026.06.18 | ₩320,356 | ₩327,841 | ₩314,886 | ₩326,053 | +1.78% | 7562.4만 |
|---|
| 2026.06.17 | ₩326,733 | ₩328,081 | ₩314,859 | ₩316,861 | -3.02% | 4478.1만 |
|---|
| 2026.06.16 | ₩330,869 | ₩332,884 | ₩327,467 | ₩328,201 | -0.81% | 3518.7만 |
|---|
| 2026.06.15 | ₩326,893 | ₩330,616 | ₩326,507 | ₩328,228 | +0.41% | 4171.2만 |
|---|
| 2026.06.12 | ₩324,479 | ₩324,679 | ₩311,644 | ₩318,261 | -1.92% | 5118.7만 |
|---|
| 2026.06.11 | ₩317,434 | ₩323,051 | ₩313,765 | ₩322,211 | +1.50% | 4133.5만 |
|---|
| 2026.06.10 | ₩325,012 | ₩325,626 | ₩316,794 | ₩317,528 | -2.30% | 3859만 |
|---|
| 2026.06.09 | ₩330,509 | ₩334,111 | ₩320,730 | ₩325,786 | -1.43% | 4442.5만 |
|---|
| 2026.06.08 | ₩329,108 | ₩332,764 | ₩324,679 | ₩327,160 | -0.59% | 3390만 |
|---|
| 2026.06.05 | ₩339,221 | ₩342,049 | ₩327,907 | ₩328,241 | -3.24% | 5560.8만 |
|---|
| 2026.06.04 | ₩337,700 | ₩341,316 | ₩335,872 | ₩338,594 | +0.26% | 3561만 |
|---|
| 2026.06.03 | ₩339,808 | ₩342,997 | ₩330,482 | ₩333,564 | -1.84% | 5139.4만 |
|---|
| 2026.06.02 | ₩343,090 | ₩348,480 | ₩339,368 | ₩342,236 | -0.25% | 4181.1만 |
|---|
| 2026.06.01 | ₩355,271 | ₩355,724 | ₩347,813 | ₩348,560 | -1.89% | 5360.4만 |
|---|
| 2026.05.29 | ₩361,942 | ₩366,558 | ₩359,740 | ₩361,074 | -0.24% | 5475만 |
|---|
| 2026.05.28 | ₩363,249 | ₩366,224 | ₩356,805 | ₩365,557 | +0.64% | 4063만 |
|---|
| 2026.05.27 | ₩355,084 | ₩363,436 | ₩354,484 | ₩362,689 | +2.14% | 4006.2만 |
|---|
| 2026.05.26 | ₩357,472 | ₩359,287 | ₩349,641 | ₩353,937 | -0.99% | 3802.8만 |
|---|
| 2026.05.22 | ₩358,433 | ₩359,940 | ₩355,204 | ₩355,311 | -0.87% | 2753.6만 |
|---|
| 2026.05.21 | ₩351,549 | ₩359,540 | ₩348,707 | ₩358,166 | +1.88% | 3659.2만 |
|---|
| 2026.05.20 | ₩346,946 | ₩354,324 | ₩346,252 | ₩353,563 | +1.91% | 3493.3만 |
|---|
| 2026.05.19 | ₩349,601 | ₩349,881 | ₩340,462 | ₩345,998 | -1.03% | 4034.1만 |
|---|
| 2026.05.18 | ₩352,042 | ₩358,686 | ₩350,254 | ₩353,363 | +0.38% | 3369.1만 |
|---|
| 2026.05.15 | ₩350,214 | ₩352,696 | ₩348,066 | ₩352,402 | +0.62% | 4077만 |
|---|
| 2026.05.14 | ₩359,086 | ₩361,261 | ₩355,724 | ₩356,512 | -0.72% | 3133.8만 |
|---|
| 2026.05.13 | ₩352,789 | ₩361,181 | ₩351,148 | ₩360,394 | +2.16% | 3967.1만 |
|---|
| 2026.05.12 | ₩355,831 | ₩357,085 | ₩350,388 | ₩354,644 | -0.33% | 3677.6만 |
|---|
| 2026.05.11 | ₩360,007 | ₩365,063 | ₩358,193 | ₩358,873 | -0.32% | 3817.7만 |
|---|
| 2026.05.08 | ₩362,395 | ₩365,557 | ₩360,154 | ₩363,796 | +0.39% | 3473.3만 |
|---|
| 2026.05.07 | ₩366,918 | ₩369,066 | ₩360,874 | ₩361,781 | -1.40% | 3589.3만 |
|---|
| 2026.05.06 | ₩364,076 | ₩370,627 | ₩363,169 | ₩366,878 | +0.77% | 4455.2만 |
|---|
| 2026.05.05 | ₩368,332 | ₩371,641 | ₩363,396 | ₩364,957 | -0.92% | 4190.9만 |
|---|
| 2026.05.04 | ₩358,620 | ₩368,359 | ₩358,620 | ₩362,955 | +1.21% | 4908.4만 |
|---|
| 2026.05.01 | ₩354,324 | ₩364,650 | ₩350,535 | ₩357,899 | +1.01% | 5082.5만 |
|---|
| 2026.04.30 | ₩364,450 | ₩365,397 | ₩341,756 | ₩353,630 | -2.97% | 1억 |
|---|
| 2026.04.29 | ₩344,197 | ₩354,764 | ₩343,810 | ₩350,935 | +1.96% | 7236.8만 |
|---|
| 2026.04.28 | ₩344,731 | ₩348,253 | ₩342,383 | ₩346,479 | +0.51% | 4220.4만 |
|---|
| 2026.04.27 | ₩351,495 | ₩352,416 | ₩347,333 | ₩348,373 | -0.89% | 4490.7만 |
|---|
| 2026.04.24 | ₩346,852 | ₩352,883 | ₩343,797 | ₩352,202 | +1.54% | 5377.7만 |
|---|
| 2026.04.23 | ₩340,729 | ₩345,265 | ₩337,633 | ₩340,315 | -0.12% | 3909.1만 |
|---|
| 2026.04.22 | ₩336,793 | ₩341,462 | ₩333,978 | ₩340,689 | +1.16% | 3606.5만 |
|---|
| 2026.04.21 | ₩340,328 | ₩340,328 | ₩332,337 | ₩333,417 | -2.03% | 4292.2만 |
|---|
| 2026.04.20 | ₩332,457 | ₩333,778 | ₩327,360 | ₩331,243 | -0.37% | 3946.3만 |
|---|
| 2026.04.17 | ₩340,195 | ₩341,783 | ₩333,684 | ₩334,285 | -1.74% | 5202.9만 |
|---|
| 2026.04.16 | ₩331,550 | ₩333,538 | ₩325,799 | ₩333,137 | +0.48% | 4189.6만 |
|---|
| 2026.04.15 | ₩332,537 | ₩334,125 | ₩329,802 | ₩331,536 | -0.30% | 4304.5만 |
|---|
| 2026.04.14 | ₩322,571 | ₩336,446 | ₩322,571 | ₩332,230 | +2.99% | 7268.5만 |
|---|
| 2026.04.13 | ₩316,794 | ₩320,196 | ₩314,526 | ₩320,049 | +1.03% | 4216.6만 |
|---|
| 2026.04.10 | ₩313,925 | ₩320,770 | ₩313,805 | ₩318,035 | +1.31% | 5691.3만 |
|---|
| 2026.04.09 | ₩300,491 | ₩311,924 | ₩297,876 | ₩311,724 | +3.74% | 6596.4만 |
|---|
| 2026.04.08 | ₩298,569 | ₩301,651 | ₩293,006 | ₩295,181 | -1.13% | 5109.3만 |
|---|
| 2026.04.07 | ₩281,826 | ₩285,468 | ₩278,944 | ₩285,201 | +1.20% | 2815.5만 |
|---|
| 2026.04.06 | ₩279,905 | ₩284,107 | ₩279,624 | ₩283,894 | +1.43% | 2538.6만 |
|---|
| 2026.04.02 | ₩275,555 | ₩283,120 | ₩273,367 | ₩279,865 | +1.56% | 3145.3만 |
|---|
| 2026.04.01 | ₩280,759 | ₩284,948 | ₩277,757 | ₩280,932 | +0.06% | 4595.5만 |
|---|
| 2026.03.31 | ₩273,301 | ₩280,545 | ₩272,353 | ₩277,863 | +1.67% | 5847만 |
|---|
| 2026.03.30 | ₩268,805 | ₩271,900 | ₩266,803 | ₩268,097 | -0.26% | 4637.4만 |
|---|
| 2026.03.27 | ₩275,449 | ₩275,635 | ₩265,683 | ₩265,949 | -3.45% | 5601만 |
|---|
| 2026.03.26 | ₩280,985 | ₩284,027 | ₩276,329 | ₩276,889 | -1.46% | 4674.6만 |
|---|
| 2026.03.25 | ₩282,253 | ₩284,267 | ₩280,038 | ₩282,453 | +0.07% | 3638.9만 |
|---|
| 2026.03.24 | ₩277,436 | ₩279,304 | ₩275,689 | ₩276,489 | -0.34% | 3535.1만 |
|---|
| 2026.03.23 | ₩279,891 | ₩283,907 | ₩279,518 | ₩280,358 | +0.17% | 4427.7만 |
|---|
| 2026.03.20 | ₩276,703 | ₩276,889 | ₩272,594 | ₩273,994 | -0.98% | 6369.5만 |
|---|
| 2026.03.19 | ₩276,249 | ₩278,997 | ₩274,902 | ₩278,517 | +0.82% | 3644.1만 |
|---|
| 2026.03.18 | ₩285,415 | ₩287,029 | ₩278,611 | ₩279,998 | -1.90% | 3784.7만 |
|---|
| 2026.03.17 | ₩283,934 | ₩287,776 | ₩283,413 | ₩287,109 | +1.12% | 4497만 |
|---|
| 2026.03.16 | ₩277,970 | ₩283,800 | ₩276,769 | ₩282,493 | +1.63% | 4220.9만 |
|---|
| 2026.03.13 | ₩279,651 | ₩280,919 | ₩275,128 | ₩277,063 | -0.93% | 3566.2만 |
|---|
| 2026.03.12 | ₩280,692 | ₩282,453 | ₩277,703 | ₩279,544 | -0.41% | 4435만 |
|---|
| 2026.03.11 | ₩287,790 | ₩289,511 | ₩281,973 | ₩283,707 | -1.42% | 3419.9만 |
|---|
| 2026.03.10 | ₩285,762 | ₩287,709 | ₩283,413 | ₩285,948 | +0.07% | 3567.9만 |
|---|
| 2026.03.09 | ₩280,772 | ₩285,268 | ₩276,316 | ₩284,828 | +1.44% | 5464.3만 |
|---|
| 2026.03.06 | ₩286,829 | ₩289,937 | ₩283,547 | ₩284,454 | -0.83% | 5115.3만 |
|---|
| 2026.03.05 | ₩288,150 | ₩294,140 | ₩287,629 | ₩292,099 | +1.37% | 6094.3만 |
|---|
| 2026.03.04 | ₩280,799 | ₩290,231 | ₩280,372 | ₩289,270 | +3.02% | 5473.1만 |
|---|
| 2026.03.03 | ₩270,966 | ₩279,077 | ₩270,139 | ₩278,477 | +2.77% | 4318.5만 |
|---|
| 2026.03.02 | ₩272,900 | ₩279,811 | ₩271,446 | ₩278,024 | +1.88% | 4600.1만 |
|---|
| 2026.02.27 | ₩275,942 | ₩280,612 | ₩273,768 | ₩280,172 | +1.53% | 5742.3만 |
|---|
| 2026.02.26 | ₩281,145 | ₩281,572 | ₩273,968 | ₩277,396 | -1.33% | 4775.7만 |
|---|
| 2026.02.25 | ₩280,785 | ₩282,293 | ₩278,744 | ₩281,025 | +0.09% | 4134.6만 |
|---|
| 2026.02.24 | ₩274,128 | ₩280,652 | ₩271,166 | ₩278,250 | +1.50% | 4113.7만 |
|---|
| 2026.02.23 | ₩277,637 | ₩278,077 | ₩270,979 | ₩273,861 | -1.36% | 5358.2만 |
|---|
| 2026.02.20 | ₩273,181 | ₩281,732 | ₩271,833 | ₩280,318 | +2.61% | 6588.2만 |
|---|
| 2026.02.19 | ₩271,900 | ₩274,355 | ₩270,579 | ₩273,314 | +0.52% | 3567만 |
|---|
| 2026.02.18 | ₩269,592 | ₩275,982 | ₩268,845 | ₩273,221 | +1.35% | 5100.3만 |
|---|
| 2026.02.17 | ₩264,335 | ₩269,151 | ₩261,493 | ₩268,364 | +1.52% | 6987.9만 |
|---|
| 2026.02.13 | ₩265,336 | ₩268,378 | ₩263,201 | ₩265,216 | -0.05% | 6632.2만 |
|---|
| 2026.02.12 | ₩272,113 | ₩272,113 | ₩263,575 | ₩266,296 | -2.14% | 8397.5만 |
|---|
| 2026.02.11 | ₩277,583 | ₩278,264 | ₩270,152 | ₩272,273 | -1.91% | 6554.6만 |
|---|
| 2026.02.10 | ₩278,571 | ₩283,707 | ₩275,382 | ₩276,116 | -0.88% | 6717.5만 |
|---|
| 2026.02.09 | ₩278,797 | ₩283,920 | ₩271,299 | ₩278,464 | -0.12% | 9117.8만 |
|---|
| 2026.02.06 | ₩270,432 | ₩282,093 | ₩267,244 | ₩280,598 | +3.76% | 1.8억 |
|---|
| 2026.02.05 | ₩300,064 | ₩301,931 | ₩294,020 | ₩297,102 | -0.99% | 1억 |
|---|
| 2026.02.04 | ₩318,675 | ₩318,675 | ₩309,283 | ₩310,844 | -2.46% | 5130만 |
|---|
| 2026.02.03 | ₩326,840 | ₩328,668 | ₩314,126 | ₩318,355 | -2.60% | 5383.1만 |
|---|
| 2026.02.02 | ₩317,941 | ₩327,707 | ₩317,755 | ₩324,145 | +1.95% | 3754.6만 |
|---|
| 2026.01.30 | ₩320,049 | ₩324,625 | ₩317,047 | ₩319,262 | -0.25% | 4658.5만 |
|---|
| 2026.01.29 | ₩323,958 | ₩324,198 | ₩315,847 | ₩322,504 | -0.45% | 4723만 |
|---|
| 2026.01.28 | ₩328,695 | ₩330,576 | ₩322,237 | ₩324,212 | -1.36% | 4088.3만 |
|---|
| 2026.01.27 | ₩319,782 | ₩326,707 | ₩317,634 | ₩326,440 | +2.08% | 3802.9만 |
|---|
| 2026.01.26 | ₩320,169 | ₩321,463 | ₩316,914 | ₩318,088 | -0.65% | 3282.6만 |
|---|
| 2026.01.23 | ₩313,472 | ₩320,796 | ₩312,952 | ₩319,075 | +1.79% | 3377.9만 |
|---|
| 2026.01.22 | ₩312,258 | ₩314,486 | ₩308,055 | ₩312,645 | +0.12% | 3191.3만 |
|---|
| 2026.01.21 | ₩308,309 | ₩309,923 | ₩302,692 | ₩308,602 | +0.10% | 4727.6만 |
|---|
| 2026.01.20 | ₩311,871 | ₩313,645 | ₩305,974 | ₩308,189 | -1.18% | 4773.8만 |
|---|
| 2026.01.16 | ₩318,982 | ₩319,622 | ₩315,406 | ₩319,022 | +0.01% | 4588.8만 |
|---|
| 2026.01.15 | ₩319,275 | ₩321,063 | ₩315,700 | ₩317,768 | -0.47% | 4300.4만 |
|---|
| 2026.01.14 | ₩321,730 | ₩321,904 | ₩315,153 | ₩315,727 | -1.87% | 4141.1만 |
|---|
| 2026.01.13 | ₩328,908 | ₩330,416 | ₩320,530 | ₩323,665 | -1.59% | 3837.2만 |
|---|
| 2026.01.12 | ₩329,175 | ₩332,123 | ₩328,148 | ₩328,828 | -0.11% | 3586.8만 |
|---|
| 2026.01.09 | ₩326,293 | ₩330,682 | ₩323,185 | ₩330,042 | +1.15% | 3456만 |
|---|
| 2026.01.08 | ₩324,278 | ₩328,748 | ₩322,704 | ₩328,588 | +1.33% | 3951만 |
|---|
| 2026.01.07 | ₩319,676 | ₩327,254 | ₩319,556 | ₩322,277 | +0.81% | 4223.7만 |
|---|
| 2026.01.06 | ₩309,656 | ₩324,439 | ₩309,616 | ₩321,437 | +3.80% | 5376.5만 |
|---|
| 2026.01.05 | ₩305,307 | ₩312,191 | ₩303,092 | ₩310,937 | +1.84% | 4973.3만 |
|---|
| 2026.01.02 | ₩308,642 | ₩314,139 | ₩299,784 | ₩302,185 | -2.09% | 5145.6만 |
|---|
| 2025.12.31 | ₩310,737 | ₩310,844 | ₩307,015 | ₩307,949 | -0.90% | 2438.4만 |
|---|
| 2025.12.30 | ₩308,469 | ₩310,550 | ₩307,121 | ₩310,230 | +0.57% | 2191.1만 |
|---|
| 2025.12.29 | ₩309,443 | ₩310,323 | ₩307,882 | ₩309,616 | +0.06% | 1979.8만 |
|---|
| 2025.12.26 | ₩309,576 | ₩310,844 | ₩308,429 | ₩310,217 | +0.21% | 1599.5만 |
|---|
| 2025.12.24 | ₩309,696 | ₩310,790 | ₩308,629 | ₩310,030 | +0.11% | 1142.1만 |
|---|
| 2025.12.23 | ₩305,600 | ₩310,123 | ₩305,160 | ₩309,710 | +1.34% | 2923만 |
|---|
| 2025.12.22 | ₩305,000 | ₩306,161 | ₩302,465 | ₩304,760 | -0.08% | 3226.1만 |
|---|
| 2025.12.19 | ₩302,532 | ₩305,694 | ₩300,958 | ₩303,319 | +0.26% | 8554.4만 |
|---|
| 2025.12.18 | ₩301,131 | ₩305,827 | ₩299,397 | ₩302,532 | +0.47% | 5027.2만 |
|---|
| 2025.12.17 | ₩299,730 | ₩300,437 | ₩294,834 | ₩295,207 | -1.51% | 4403.4만 |
|---|
| 2025.12.16 | ₩297,569 | ₩298,396 | ₩295,021 | ₩296,928 | -0.22% | 3929.9만 |
|---|
| 2025.12.15 | ₩304,093 | ₩304,093 | ₩295,514 | ₩296,902 | -2.36% | 4728.6만 |
|---|
| 2025.12.12 | ₩306,681 | ₩306,961 | ₩300,344 | ₩301,771 | -1.60% | 3563.9만 |
|---|
| 2025.12.11 | ₩307,802 | ₩309,670 | ₩305,107 | ₩307,228 | -0.19% | 2825만 |
|---|
| 2025.12.10 | ₩305,267 | ₩310,083 | ₩304,800 | ₩309,229 | +1.30% | 3879.1만 |
|---|
| 2025.12.09 | ₩302,639 | ₩304,947 | ₩300,331 | ₩304,079 | +0.48% | 2584.2만 |
|---|
| 2025.12.08 | ₩306,307 | ₩307,962 | ₩301,878 | ₩302,705 | -1.18% | 3501.9만 |
|---|
| 2025.12.05 | ₩307,281 | ₩308,509 | ₩304,920 | ₩306,227 | -0.34% | 3311.7만 |
|---|
| 2025.12.04 | ₩310,550 | ₩311,524 | ₩302,585 | ₩305,667 | -1.57% | 4568.3만 |
|---|
| 2025.12.03 | ₩311,324 | ₩311,364 | ₩307,668 | ₩310,030 | -0.42% | 3549.5만 |
|---|
| 2025.12.02 | ₩313,539 | ₩318,822 | ₩311,591 | ₩312,751 | -0.25% | 4578.5만 |
|---|
| 2025.12.01 | ₩311,150 | ₩314,593 | ₩309,856 | ₩312,031 | +0.28% | 4290.4만 |
|---|
| 2025.11.28 | ₩308,509 | ₩311,244 | ₩307,148 | ₩311,150 | +0.86% | 2029.2만 |
|---|
| 2025.11.26 | ₩307,842 | ₩309,189 | ₩305,214 | ₩305,734 | -0.68% | 3849.8만 |
|---|
| 2025.11.25 | ₩302,025 | ₩307,548 | ₩298,583 | ₩306,414 | +1.45% | 3937.9만 |
|---|
| 2025.11.24 | ₩296,928 | ₩303,292 | ₩296,542 | ₩301,891 | +1.67% | 5431.8만 |
|---|
| 2025.11.21 | ₩288,643 | ₩296,461 | ₩287,082 | ₩294,434 | +2.01% | 6849.1만 |
|---|
| 2025.11.20 | ₩302,919 | ₩303,399 | ₩289,164 | ₩289,697 | -4.36% | 5030.9만 |
|---|
| 2025.11.19 | ₩298,503 | ₩298,503 | ₩291,538 | ₩297,102 | -0.47% | 5833.6만 |
|---|
| 2025.11.18 | ₩304,320 | ₩307,121 | ₩296,742 | ₩296,915 | -2.43% | 6060.8만 |
|---|
| 2025.11.17 | ₩311,190 | ₩312,992 | ₩305,774 | ₩310,684 | -0.16% | 5991.9만 |
|---|
| 2025.11.14 | ₩313,605 | ₩318,502 | ₩310,710 | ₩313,112 | -0.16% | 3895.7만 |
|---|
| 2025.11.13 | ₩324,265 | ₩325,199 | ₩315,526 | ₩316,967 | -2.25% | 4140.2만 |
|---|
| 2025.11.12 | ₩333,858 | ₩334,031 | ₩325,199 | ₩325,799 | -2.41% | 3119만 |
|---|
| 2025.11.11 | ₩331,416 | ₩333,204 | ₩329,842 | ₩332,337 | +0.28% | 2356.4만 |
|---|
| 2025.11.10 | ₩331,323 | ₩335,872 | ₩327,654 | ₩331,403 | +0.02% | 3647.7만 |
|---|
| 2025.11.07 | ₩324,065 | ₩326,733 | ₩318,181 | ₩326,080 | +0.62% | 4637.4만 |
|---|
| 2025.11.06 | ₩332,417 | ₩334,044 | ₩323,091 | ₩324,252 | -2.46% | 4600.4만 |
|---|
| 2025.11.05 | ₩332,243 | ₩334,872 | ₩328,414 | ₩333,804 | +0.47% | 4061.1만 |
|---|
| 2025.11.04 | ₩334,044 | ₩342,890 | ₩331,750 | ₩332,630 | -0.42% | 5154.6만 |
|---|
| 2025.11.03 | ₩340,689 | ₩345,011 | ₩337,407 | ₩338,874 | -0.53% | 9599.8만 |
|---|
| 2025.10.31 | ₩333,671 | ₩334,205 | ₩325,506 | ₩325,826 | -2.35% | 1.7억 |
|---|
| 2025.10.30 | ₩302,932 | ₩304,773 | ₩297,182 | ₩297,329 | -1.85% | 1억 |
|---|
| 2025.10.29 | ₩309,083 | ₩310,617 | ₩303,866 | ₩307,255 | -0.59% | 5203.6만 |
|---|
| 2025.10.28 | ₩304,480 | ₩308,842 | ₩301,798 | ₩305,854 | +0.45% | 4710만 |
|---|
| 2025.10.27 | ₩303,733 | ₩304,720 | ₩300,904 | ₩302,812 | -0.30% | 3826.7만 |
|---|
| 2025.10.24 | ₩296,141 | ₩300,717 | ₩296,048 | ₩299,130 | +1.01% | 3868.5만 |
|---|
| 2025.10.23 | ₩292,179 | ₩295,247 | ₩291,085 | ₩294,967 | +0.95% | 3154만 |
|---|
| 2025.10.22 | ₩292,579 | ₩293,526 | ₩288,870 | ₩290,778 | -0.62% | 4430.9만 |
|---|
| 2025.10.21 | ₩291,418 | ₩297,942 | ₩290,831 | ₩296,221 | +1.65% | 5049.5만 |
|---|
| 2025.10.20 | ₩285,348 | ₩289,097 | ₩284,961 | ₩288,817 | +1.22% | 3888.3만 |
|---|
| 2025.10.17 | ₩286,255 | ₩286,575 | ₩281,546 | ₩284,227 | -0.71% | 4598.7만 |
|---|
| 2025.10.16 | ₩287,736 | ₩291,632 | ₩283,920 | ₩286,135 | -0.56% | 4241.5만 |
|---|
| 2025.10.15 | ₩289,004 | ₩290,458 | ₩283,720 | ₩287,603 | -0.48% | 4591만 |
|---|
| 2025.10.14 | ₩287,589 | ₩292,606 | ₩283,640 | ₩288,697 | +0.39% | 4566.6만 |
|---|
| 2025.10.13 | ₩290,444 | ₩294,420 | ₩289,564 | ₩293,606 | +1.09% | 3781만 |
|---|
| 2025.10.10 | ₩301,798 | ₩304,520 | ₩288,176 | ₩288,670 | -4.35% | 7236.8만 |
|---|