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 | ₩342,417 | ₩350,827 | ₩341,750 | ₩350,334 | +2.31% | 3471.1만 |
| 2026.10.08 | ₩346,742 | ₩346,903 | ₩338,786 | ₩339,160 | -2.19% | 3854.5만 |
| 2026.10.07 | ₩339,387 | ₩347,277 | ₩337,972 | ₩346,983 | +2.24% | 3614.1만 |
| 2026.10.06 | ₩338,279 | ₩342,658 | ₩335,182 | ₩342,137 | +1.14% | 3401.3만 |
| 2026.10.05 | ₩333,994 | ₩339,787 | ₩333,980 | ₩335,609 | +0.48% | 3927.4만 |
| 2026.10.02 | ₩335,756 | ₩338,492 | ₩333,767 | ₩335,769 | +0.00% | 3339.3만 |
| 2026.10.01 | ₩335,889 | ₩336,183 | ₩328,560 | ₩331,377 | -1.34% | 3317.4만 |
| 2026.09.30 | ₩329,455 | ₩336,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩332,605 |
| +0.96% |
| 4182.6만 |
| 2026.09.29 | ₩329,348 | ₩332,191 | ₩327,252 | ₩329,295 | -0.02% | 3364.3만 |
|---|
| 2026.09.28 | ₩329,241 | ₩330,763 | ₩326,705 | ₩328,600 | -0.19% | 3259.7만 |
|---|
| 2026.09.25 | ₩331,818 | ₩334,915 | ₩329,975 | ₩333,299 | +0.45% | 3426.4만 |
|---|
| 2026.09.24 | ₩328,427 | ₩334,314 | ₩327,866 | ₩332,912 | +1.37% | 3304만 |
|---|
| 2026.09.23 | ₩337,745 | ₩339,066 | ₩330,750 | ₩332,765 | -1.47% | 4420.9만 |
|---|
| 2026.09.22 | ₩340,562 | ₩345,755 | ₩338,786 | ₩340,388 | -0.05% | 4198.3만 |
|---|
| 2026.09.21 | ₩342,284 | ₩346,409 | ₩338,546 | ₩345,020 | +0.80% | 4297.9만 |
|---|
| 2026.09.18 | ₩337,638 | ₩340,989 | ₩336,250 | ₩338,693 | +0.31% | 5227.5만 |
|---|
| 2026.09.17 | ₩335,168 | ₩337,384 | ₩332,725 | ₩335,329 | +0.05% | 3043.9만 |
|---|
| 2026.09.16 | ₩331,204 | ₩332,752 | ₩326,131 | ₩328,347 | -0.86% | 3348.9만 |
|---|
| 2026.09.15 | ₩336,730 | ₩338,105 | ₩330,029 | ₩331,631 | -1.51% | 3627.5만 |
|---|
| 2026.09.14 | ₩337,945 | ₩341,683 | ₩334,728 | ₩338,466 | +0.15% | 3435.3만 |
|---|
| 2026.09.11 | ₩339,200 | ₩343,872 | ₩337,932 | ₩342,791 | +1.06% | 2672.4만 |
|---|
| 2026.09.10 | ₩333,887 | ₩337,945 | ₩333,179 | ₩336,263 | +0.71% | 2548.5만 |
|---|
| 2026.09.09 | ₩337,905 | ₩340,001 | ₩334,608 | ₩336,944 | -0.28% | 3305.6만 |
|---|
| 2026.09.08 | ₩342,658 | ₩344,406 | ₩340,081 | ₩343,045 | +0.11% | 2939.8만 |
|---|
| 2026.09.04 | ₩345,848 | ₩348,585 | ₩340,802 | ₩345,101 | -0.22% | 3075만 |
|---|
| 2026.09.03 | ₩342,017 | ₩346,422 | ₩341,750 | ₩345,621 | +1.05% | 2689.2만 |
|---|
| 2026.09.02 | ₩339,427 | ₩342,070 | ₩338,279 | ₩340,388 | +0.28% | 2401.3만 |
|---|
| 2026.09.01 | ₩340,188 | ₩341,509 | ₩336,316 | ₩340,308 | +0.04% | 3170만 |
|---|
| 2026.08.31 | ₩352,202 | ₩352,910 | ₩343,245 | ₩346,783 | -1.54% | 4608.9만 |
|---|
| 2026.08.28 | ₩344,847 | ₩357,182 | ₩344,126 | ₩355,673 | +3.14% | 4954.7만 |
|---|
| 2026.08.27 | ₩346,062 | ₩346,636 | ₩340,442 | ₩342,097 | -1.15% | 3592.8만 |
|---|
| 2026.08.26 | ₩348,798 | ₩349,826 | ₩344,740 | ₩347,463 | -0.38% | 2152.8만 |
|---|
| 2026.08.25 | ₩350,440 | ₩352,283 | ₩346,863 | ₩348,505 | -0.55% | 2555만 |
|---|
| 2026.08.24 | ₩346,556 | ₩351,522 | ₩345,821 | ₩349,853 | +0.95% | 2807.1만 |
|---|
| 2026.08.21 | ₩348,077 | ₩348,545 | ₩343,138 | ₩345,261 | -0.81% | 3572.3만 |
|---|
| 2026.08.20 | ₩351,308 | ₩352,216 | ₩346,449 | ₩347,236 | -1.16% | 2837.4만 |
|---|
| 2026.08.19 | ₩348,224 | ₩355,633 | ₩345,194 | ₩354,886 | +1.91% | 3576.2만 |
|---|
| 2026.08.18 | ₩347,931 | ₩350,000 | ₩344,059 | ₩346,355 | -0.45% | 3317.1만 |
|---|
| 2026.08.17 | ₩354,352 | ₩354,766 | ₩344,874 | ₩348,838 | -1.56% | 4389.7만 |
|---|
| 2026.08.14 | ₩353,604 | ₩354,846 | ₩350,320 | ₩350,627 | -0.84% | 2725.2만 |
|---|
| 2026.08.13 | ₩356,755 | ₩359,878 | ₩353,377 | ₩353,938 | -0.79% | 3217만 |
|---|
| 2026.08.12 | ₩364,684 | ₩365,058 | ₩356,568 | ₩356,808 | -2.16% | 2994.1만 |
|---|
| 2026.08.11 | ₩372,040 | ₩372,240 | ₩362,255 | ₩363,470 | -2.30% | 3189.6만 |
|---|
| 2026.08.10 | ₩365,792 | ₩373,976 | ₩365,245 | ₩371,239 | +1.49% | 3573.2만 |
|---|
| 2026.08.07 | ₩364,271 | ₩371,533 | ₩364,110 | ₩366,420 | +0.59% | 3386.1만 |
|---|
| 2026.08.06 | ₩364,137 | ₩367,755 | ₩361,854 | ₩363,456 | -0.19% | 3067.3만 |
|---|
| 2026.08.05 | ₩375,911 | ₩377,513 | ₩361,414 | ₩363,977 | -3.17% | 4512만 |
|---|
| 2026.08.04 | ₩368,529 | ₩375,217 | ₩368,209 | ₩370,345 | +0.49% | 6974.8만 |
|---|
| 2026.08.03 | ₩371,506 | ₩383,401 | ₩371,119 | ₩379,155 | +2.06% | 9083만 |
|---|
| 2026.07.31 | ₩353,764 | ₩364,751 | ₩349,773 | ₩362,548 | +2.48% | 1.3억 |
|---|
| 2026.07.30 | ₩311,513 | ₩320,150 | ₩308,456 | ₩314,383 | +0.92% | 1억 |
|---|
| 2026.07.29 | ₩306,133 | ₩310,805 | ₩301,915 | ₩302,569 | -1.16% | 4495.8만 |
|---|
| 2026.07.28 | ₩310,845 | ₩311,193 | ₩304,504 | ₩308,189 | -0.85% | 4452.2만 |
|---|
| 2026.07.27 | ₩314,610 | ₩314,904 | ₩308,362 | ₩308,896 | -1.82% | 3500만 |
|---|
| 2026.07.24 | ₩312,888 | ₩313,649 | ₩308,830 | ₩309,858 | -0.97% | 3501.7만 |
|---|
| 2026.07.23 | ₩315,398 | ₩318,188 | ₩309,777 | ₩311,927 | -1.10% | 4746.5만 |
|---|
| 2026.07.22 | ₩331,431 | ₩331,671 | ₩323,661 | ₩326,865 | -1.38% | 3411.3만 |
|---|
| 2026.07.21 | ₩332,552 | ₩332,859 | ₩328,961 | ₩330,469 | -0.63% | 2773.2만 |
|---|
| 2026.07.20 | ₩332,085 | ₩337,598 | ₩331,070 | ₩333,727 | +0.49% | 3240.7만 |
|---|
| 2026.07.17 | ₩326,344 | ₩334,060 | ₩325,183 | ₩330,042 | +1.13% | 4357.2만 |
|---|
| 2026.07.16 | ₩340,575 | ₩344,526 | ₩331,070 | ₩333,593 | -2.05% | 4534.4만 |
|---|
| 2026.07.15 | ₩333,406 | ₩342,391 | ₩333,406 | ₩340,361 | +2.09% | 4524.1만 |
|---|
| 2026.07.14 | ₩327,799 | ₩331,818 | ₩325,463 | ₩330,389 | +0.79% | 3010.8만 |
|---|
| 2026.07.13 | ₩326,638 | ₩333,273 | ₩325,971 | ₩330,149 | +1.07% | 3463.6만 |
|---|
| 2026.07.10 | ₩333,139 | ₩335,115 | ₩326,278 | ₩327,519 | -1.69% | 3165.4만 |
|---|
| 2026.07.09 | ₩320,150 | ₩330,403 | ₩318,054 | ₩329,789 | +3.01% | 3809.2만 |
|---|
| 2026.07.08 | ₩326,091 | ₩326,798 | ₩321,085 | ₩325,223 | -0.27% | 2965.3만 |
|---|
| 2026.07.07 | ₩329,708 | ₩332,312 | ₩323,995 | ₩328,373 | -0.40% | 4058만 |
|---|
| 2026.07.06 | ₩325,463 | ₩328,454 | ₩321,565 | ₩325,944 | +0.15% | 4004.4만 |
|---|
| 2026.07.02 | ₩322,540 | ₩329,361 | ₩321,832 | ₩323,955 | +0.44% | 4824.6만 |
|---|
| 2026.07.01 | ₩320,057 | ₩326,932 | ₩313,582 | ₩322,660 | +0.81% | 5383만 |
|---|
| 2026.06.30 | ₩316,853 | ₩322,446 | ₩316,612 | ₩318,174 | +0.42% | 6622.8만 |
|---|
| 2026.06.29 | ₩312,674 | ₩333,353 | ₩312,114 | ₩320,577 | +2.53% | 7761.9만 |
|---|
| 2026.06.26 | ₩303,316 | ₩312,247 | ₩301,875 | ₩310,632 | +2.41% | 2.5억 |
|---|
| 2026.06.25 | ₩309,737 | ₩310,138 | ₩301,100 | ₩303,049 | -2.16% | 7767.4만 |
|---|
| 2026.06.24 | ₩312,180 | ₩323,621 | ₩310,979 | ₩312,741 | +0.18% | 7028.3만 |
|---|
| 2026.06.23 | ₩310,445 | ₩316,212 | ₩309,711 | ₩312,527 | +0.67% | 6049.3만 |
|---|
| 2026.06.22 | ₩320,497 | ₩323,060 | ₩310,031 | ₩310,765 | -3.04% | 6838.9만 |
|---|
| 2026.06.18 | ₩320,551 | ₩328,040 | ₩315,077 | ₩326,251 | +1.78% | 7562.4만 |
|---|
| 2026.06.17 | ₩326,932 | ₩328,280 | ₩315,051 | ₩317,053 | -3.02% | 4478.1만 |
|---|
| 2026.06.16 | ₩331,070 | ₩333,086 | ₩327,666 | ₩328,400 | -0.81% | 3518.7만 |
|---|
| 2026.06.15 | ₩327,092 | ₩330,816 | ₩326,705 | ₩328,427 | +0.41% | 4171.2만 |
|---|
| 2026.06.12 | ₩324,676 | ₩324,876 | ₩311,833 | ₩318,455 | -1.92% | 5118.7만 |
|---|
| 2026.06.11 | ₩317,627 | ₩323,247 | ₩313,956 | ₩322,406 | +1.50% | 4133.5만 |
|---|
| 2026.06.10 | ₩325,210 | ₩325,824 | ₩316,986 | ₩317,720 | -2.30% | 3859만 |
|---|
| 2026.06.09 | ₩330,710 | ₩334,314 | ₩320,924 | ₩325,984 | -1.43% | 4442.5만 |
|---|
| 2026.06.08 | ₩329,308 | ₩332,966 | ₩324,876 | ₩327,359 | -0.59% | 3390만 |
|---|
| 2026.06.05 | ₩339,427 | ₩342,257 | ₩328,106 | ₩328,440 | -3.24% | 5560.8만 |
|---|
| 2026.06.04 | ₩337,905 | ₩341,523 | ₩336,076 | ₩338,799 | +0.26% | 3561만 |
|---|
| 2026.06.03 | ₩340,014 | ₩343,205 | ₩330,683 | ₩333,767 | -1.84% | 5139.4만 |
|---|
| 2026.06.02 | ₩343,298 | ₩348,692 | ₩339,574 | ₩342,444 | -0.25% | 4181.1만 |
|---|
| 2026.06.01 | ₩355,487 | ₩355,940 | ₩348,024 | ₩348,772 | -1.89% | 5360.4만 |
|---|
| 2026.05.29 | ₩362,161 | ₩366,780 | ₩359,959 | ₩361,294 | -0.24% | 5475만 |
|---|
| 2026.05.28 | ₩363,470 | ₩366,447 | ₩357,022 | ₩365,779 | +0.64% | 4063만 |
|---|
| 2026.05.27 | ₩355,300 | ₩363,656 | ₩354,699 | ₩362,909 | +2.14% | 4006.2만 |
|---|
| 2026.05.26 | ₩357,689 | ₩359,505 | ₩349,853 | ₩354,152 | -0.99% | 3802.8만 |
|---|
| 2026.05.22 | ₩358,650 | ₩360,159 | ₩355,420 | ₩355,527 | -0.87% | 2753.6만 |
|---|
| 2026.05.21 | ₩351,762 | ₩359,758 | ₩348,918 | ₩358,383 | +1.88% | 3659.2만 |
|---|
| 2026.05.20 | ₩347,156 | ₩354,539 | ₩346,462 | ₩353,778 | +1.91% | 3493.3만 |
|---|
| 2026.05.19 | ₩349,813 | ₩350,093 | ₩340,668 | ₩346,209 | -1.03% | 4034.1만 |
|---|
| 2026.05.18 | ₩352,256 | ₩358,904 | ₩350,467 | ₩353,577 | +0.38% | 3369.1만 |
|---|
| 2026.05.15 | ₩350,427 | ₩352,910 | ₩348,278 | ₩352,616 | +0.62% | 4077만 |
|---|
| 2026.05.14 | ₩359,304 | ₩361,480 | ₩355,940 | ₩356,728 | -0.72% | 3133.8만 |
|---|
| 2026.05.13 | ₩353,003 | ₩361,400 | ₩351,361 | ₩360,613 | +2.16% | 3967.1만 |
|---|
| 2026.05.12 | ₩356,047 | ₩357,302 | ₩350,601 | ₩354,859 | -0.33% | 3677.6만 |
|---|
| 2026.05.11 | ₩360,226 | ₩365,285 | ₩358,410 | ₩359,091 | -0.32% | 3817.7만 |
|---|
| 2026.05.08 | ₩362,615 | ₩365,779 | ₩360,372 | ₩364,017 | +0.39% | 3473.3만 |
|---|
| 2026.05.07 | ₩367,141 | ₩369,290 | ₩361,093 | ₩362,001 | -1.40% | 3589.3만 |
|---|
| 2026.05.06 | ₩364,297 | ₩370,852 | ₩363,389 | ₩367,101 | +0.77% | 4455.2만 |
|---|
| 2026.05.05 | ₩368,556 | ₩371,866 | ₩363,616 | ₩365,178 | -0.92% | 4190.9만 |
|---|
| 2026.05.04 | ₩358,837 | ₩368,582 | ₩358,837 | ₩363,176 | +1.21% | 4908.4만 |
|---|
| 2026.05.01 | ₩354,539 | ₩364,871 | ₩350,747 | ₩358,116 | +1.01% | 5082.5만 |
|---|
| 2026.04.30 | ₩364,671 | ₩365,619 | ₩341,963 | ₩353,844 | -2.97% | 1억 |
|---|
| 2026.04.29 | ₩344,406 | ₩354,979 | ₩344,019 | ₩351,148 | +1.96% | 7236.8만 |
|---|
| 2026.04.28 | ₩344,940 | ₩348,465 | ₩342,591 | ₩346,689 | +0.51% | 4220.4만 |
|---|
| 2026.04.27 | ₩351,709 | ₩352,630 | ₩347,543 | ₩348,585 | -0.89% | 4490.7만 |
|---|
| 2026.04.24 | ₩347,063 | ₩353,097 | ₩344,006 | ₩352,416 | +1.54% | 5377.7만 |
|---|
| 2026.04.23 | ₩340,935 | ₩345,474 | ₩337,838 | ₩340,522 | -0.12% | 3909.1만 |
|---|
| 2026.04.22 | ₩336,997 | ₩341,670 | ₩334,181 | ₩340,895 | +1.16% | 3606.5만 |
|---|
| 2026.04.21 | ₩340,535 | ₩340,535 | ₩332,539 | ₩333,620 | -2.03% | 4292.2만 |
|---|
| 2026.04.20 | ₩332,659 | ₩333,980 | ₩327,559 | ₩331,444 | -0.37% | 3946.3만 |
|---|
| 2026.04.17 | ₩340,401 | ₩341,990 | ₩333,887 | ₩334,488 | -1.74% | 5202.9만 |
|---|
| 2026.04.16 | ₩331,751 | ₩333,740 | ₩325,997 | ₩333,340 | +0.48% | 4189.6만 |
|---|
| 2026.04.15 | ₩332,739 | ₩334,327 | ₩330,002 | ₩331,738 | -0.30% | 4304.5만 |
|---|
| 2026.04.14 | ₩322,767 | ₩336,650 | ₩322,767 | ₩332,432 | +2.99% | 7268.5만 |
|---|
| 2026.04.13 | ₩316,986 | ₩320,390 | ₩314,717 | ₩320,244 | +1.03% | 4216.6만 |
|---|
| 2026.04.10 | ₩314,116 | ₩320,964 | ₩313,996 | ₩318,228 | +1.31% | 5691.3만 |
|---|
| 2026.04.09 | ₩300,673 | ₩312,114 | ₩298,057 | ₩311,913 | +3.74% | 6596.4만 |
|---|
| 2026.04.08 | ₩298,751 | ₩301,834 | ₩293,184 | ₩295,360 | -1.13% | 5109.3만 |
|---|
| 2026.04.07 | ₩281,997 | ₩285,641 | ₩279,113 | ₩285,374 | +1.20% | 2815.5만 |
|---|
| 2026.04.06 | ₩280,075 | ₩284,280 | ₩279,794 | ₩284,066 | +1.43% | 2538.6만 |
|---|
| 2026.04.02 | ₩275,723 | ₩283,292 | ₩273,533 | ₩280,035 | +1.56% | 3145.3만 |
|---|
| 2026.04.01 | ₩280,929 | ₩285,121 | ₩277,925 | ₩281,103 | +0.06% | 4595.5만 |
|---|
| 2026.03.31 | ₩273,467 | ₩280,715 | ₩272,519 | ₩278,032 | +1.67% | 5847만 |
|---|
| 2026.03.30 | ₩268,968 | ₩272,065 | ₩266,965 | ₩268,260 | -0.26% | 4637.4만 |
|---|
| 2026.03.27 | ₩275,616 | ₩275,803 | ₩265,844 | ₩266,111 | -3.45% | 5601만 |
|---|
| 2026.03.26 | ₩281,156 | ₩284,200 | ₩276,497 | ₩277,058 | -1.46% | 4674.6만 |
|---|
| 2026.03.25 | ₩282,424 | ₩284,440 | ₩280,208 | ₩282,624 | +0.07% | 3638.9만 |
|---|
| 2026.03.24 | ₩277,605 | ₩279,474 | ₩275,856 | ₩276,657 | -0.34% | 3535.1만 |
|---|
| 2026.03.23 | ₩280,061 | ₩284,079 | ₩279,687 | ₩280,528 | +0.17% | 4427.7만 |
|---|
| 2026.03.20 | ₩276,871 | ₩277,058 | ₩272,759 | ₩274,161 | -0.98% | 6369.5만 |
|---|
| 2026.03.19 | ₩276,417 | ₩279,167 | ₩275,069 | ₩278,686 | +0.82% | 3644.1만 |
|---|
| 2026.03.18 | ₩285,588 | ₩287,203 | ₩278,780 | ₩280,168 | -1.90% | 3784.7만 |
|---|
| 2026.03.17 | ₩284,106 | ₩287,951 | ₩283,586 | ₩287,283 | +1.12% | 4497만 |
|---|
| 2026.03.16 | ₩278,139 | ₩283,973 | ₩276,937 | ₩282,664 | +1.63% | 4220.9만 |
|---|
| 2026.03.13 | ₩279,821 | ₩281,089 | ₩275,295 | ₩277,231 | -0.93% | 3566.2만 |
|---|
| 2026.03.12 | ₩280,862 | ₩282,624 | ₩277,872 | ₩279,714 | -0.41% | 4435만 |
|---|
| 2026.03.11 | ₩287,964 | ₩289,686 | ₩282,144 | ₩283,879 | -1.42% | 3419.9만 |
|---|
| 2026.03.10 | ₩285,935 | ₩287,884 | ₩283,586 | ₩286,122 | +0.07% | 3567.9만 |
|---|
| 2026.03.09 | ₩280,942 | ₩285,441 | ₩276,484 | ₩285,001 | +1.44% | 5464.3만 |
|---|
| 2026.03.06 | ₩287,003 | ₩290,114 | ₩283,719 | ₩284,627 | -0.83% | 5115.3만 |
|---|
| 2026.03.05 | ₩288,325 | ₩294,319 | ₩287,804 | ₩292,276 | +1.37% | 6094.3만 |
|---|
| 2026.03.04 | ₩280,969 | ₩290,407 | ₩280,542 | ₩289,446 | +3.02% | 5473.1만 |
|---|
| 2026.03.03 | ₩271,130 | ₩279,247 | ₩270,303 | ₩278,646 | +2.77% | 4318.5만 |
|---|
| 2026.03.02 | ₩273,066 | ₩279,981 | ₩271,611 | ₩278,192 | +1.88% | 4600.1만 |
|---|
| 2026.02.27 | ₩276,110 | ₩280,782 | ₩273,934 | ₩280,342 | +1.53% | 5742.3만 |
|---|
| 2026.02.26 | ₩281,316 | ₩281,743 | ₩274,134 | ₩277,565 | -1.33% | 4775.7만 |
|---|
| 2026.02.25 | ₩280,956 | ₩282,464 | ₩278,913 | ₩281,196 | +0.09% | 4134.6만 |
|---|
| 2026.02.24 | ₩274,294 | ₩280,822 | ₩271,331 | ₩278,419 | +1.50% | 4113.7만 |
|---|
| 2026.02.23 | ₩277,805 | ₩278,246 | ₩271,144 | ₩274,027 | -1.36% | 5358.2만 |
|---|
| 2026.02.20 | ₩273,346 | ₩281,904 | ₩271,998 | ₩280,488 | +2.61% | 6588.2만 |
|---|
| 2026.02.19 | ₩272,065 | ₩274,521 | ₩270,743 | ₩273,480 | +0.52% | 3567만 |
|---|
| 2026.02.18 | ₩269,755 | ₩276,150 | ₩269,008 | ₩273,386 | +1.35% | 5100.3만 |
|---|
| 2026.02.17 | ₩264,496 | ₩269,315 | ₩261,652 | ₩268,527 | +1.52% | 6987.9만 |
|---|
| 2026.02.13 | ₩265,497 | ₩268,541 | ₩263,361 | ₩265,377 | -0.05% | 6632.2만 |
|---|
| 2026.02.12 | ₩272,278 | ₩272,278 | ₩263,735 | ₩266,458 | -2.14% | 8397.5만 |
|---|
| 2026.02.11 | ₩277,752 | ₩278,433 | ₩270,316 | ₩272,439 | -1.91% | 6554.6만 |
|---|
| 2026.02.10 | ₩278,740 | ₩283,879 | ₩275,549 | ₩276,283 | -0.88% | 6717.5만 |
|---|
| 2026.02.09 | ₩278,967 | ₩284,093 | ₩271,464 | ₩278,633 | -0.12% | 9117.8만 |
|---|
| 2026.02.06 | ₩270,596 | ₩282,264 | ₩267,406 | ₩280,769 | +3.76% | 1.8억 |
|---|
| 2026.02.05 | ₩300,246 | ₩302,115 | ₩294,198 | ₩297,282 | -0.99% | 1억 |
|---|
| 2026.02.04 | ₩318,869 | ₩318,869 | ₩309,470 | ₩311,032 | -2.46% | 5130만 |
|---|
| 2026.02.03 | ₩327,038 | ₩328,867 | ₩314,316 | ₩318,548 | -2.60% | 5383.1만 |
|---|
| 2026.02.02 | ₩318,134 | ₩327,906 | ₩317,947 | ₩324,342 | +1.95% | 3754.6만 |
|---|
| 2026.01.30 | ₩320,244 | ₩324,822 | ₩317,240 | ₩319,456 | -0.25% | 4658.5만 |
|---|
| 2026.01.29 | ₩324,155 | ₩324,395 | ₩316,038 | ₩322,700 | -0.45% | 4723만 |
|---|
| 2026.01.28 | ₩328,894 | ₩330,776 | ₩322,433 | ₩324,409 | -1.36% | 4088.3만 |
|---|
| 2026.01.27 | ₩319,977 | ₩326,905 | ₩317,827 | ₩326,638 | +2.08% | 3802.9만 |
|---|
| 2026.01.26 | ₩320,364 | ₩321,659 | ₩317,106 | ₩318,281 | -0.65% | 3282.6만 |
|---|
| 2026.01.23 | ₩313,662 | ₩320,991 | ₩313,142 | ₩319,269 | +1.79% | 3377.9만 |
|---|
| 2026.01.22 | ₩312,447 | ₩314,677 | ₩308,242 | ₩312,835 | +0.12% | 3191.3만 |
|---|
| 2026.01.21 | ₩308,496 | ₩310,111 | ₩302,876 | ₩308,790 | +0.10% | 4727.6만 |
|---|
| 2026.01.20 | ₩312,060 | ₩313,836 | ₩306,160 | ₩308,376 | -1.18% | 4773.8만 |
|---|
| 2026.01.16 | ₩319,176 | ₩319,816 | ₩315,598 | ₩319,216 | +0.01% | 4588.8만 |
|---|
| 2026.01.15 | ₩319,469 | ₩321,258 | ₩315,892 | ₩317,961 | -0.47% | 4300.4만 |
|---|
| 2026.01.14 | ₩321,926 | ₩322,099 | ₩315,344 | ₩315,918 | -1.87% | 4141.1만 |
|---|
| 2026.01.13 | ₩329,108 | ₩330,616 | ₩320,724 | ₩323,861 | -1.59% | 3837.2만 |
|---|
| 2026.01.12 | ₩329,375 | ₩332,325 | ₩328,347 | ₩329,028 | -0.11% | 3586.8만 |
|---|
| 2026.01.09 | ₩326,491 | ₩330,883 | ₩323,381 | ₩330,242 | +1.15% | 3456만 |
|---|
| 2026.01.08 | ₩324,475 | ₩328,947 | ₩322,900 | ₩328,787 | +1.33% | 3951만 |
|---|
| 2026.01.07 | ₩319,870 | ₩327,452 | ₩319,750 | ₩322,473 | +0.81% | 4223.7만 |
|---|
| 2026.01.06 | ₩309,844 | ₩324,636 | ₩309,804 | ₩321,632 | +3.80% | 5376.5만 |
|---|
| 2026.01.05 | ₩305,492 | ₩312,381 | ₩303,276 | ₩311,126 | +1.84% | 4973.3만 |
|---|
| 2026.01.02 | ₩308,830 | ₩314,330 | ₩299,966 | ₩302,368 | -2.09% | 5145.6만 |
|---|
| 2025.12.31 | ₩310,926 | ₩311,032 | ₩307,201 | ₩308,135 | -0.90% | 2438.4만 |
|---|
| 2025.12.30 | ₩308,656 | ₩310,739 | ₩307,308 | ₩310,418 | +0.57% | 2191.1만 |
|---|
| 2025.12.29 | ₩309,631 | ₩310,512 | ₩308,069 | ₩309,804 | +0.06% | 1979.8만 |
|---|
| 2025.12.26 | ₩309,764 | ₩311,032 | ₩308,616 | ₩310,405 | +0.21% | 1599.5만 |
|---|
| 2025.12.24 | ₩309,884 | ₩310,979 | ₩308,816 | ₩310,218 | +0.11% | 1142.1만 |
|---|
| 2025.12.23 | ₩305,786 | ₩310,311 | ₩305,345 | ₩309,898 | +1.34% | 2923만 |
|---|
| 2025.12.22 | ₩305,185 | ₩306,347 | ₩302,649 | ₩304,945 | -0.08% | 3226.1만 |
|---|
| 2025.12.19 | ₩302,716 | ₩305,879 | ₩301,140 | ₩303,503 | +0.26% | 8554.4만 |
|---|
| 2025.12.18 | ₩301,314 | ₩306,013 | ₩299,578 | ₩302,716 | +0.47% | 5027.2만 |
|---|
| 2025.12.17 | ₩299,912 | ₩300,620 | ₩295,013 | ₩295,387 | -1.51% | 4403.4만 |
|---|
| 2025.12.16 | ₩297,749 | ₩298,577 | ₩295,200 | ₩297,109 | -0.22% | 3929.9만 |
|---|
| 2025.12.15 | ₩304,277 | ₩304,277 | ₩295,694 | ₩297,082 | -2.36% | 4728.6만 |
|---|
| 2025.12.12 | ₩306,867 | ₩307,148 | ₩300,526 | ₩301,955 | -1.60% | 3563.9만 |
|---|
| 2025.12.11 | ₩307,989 | ₩309,858 | ₩305,292 | ₩307,415 | -0.19% | 2825만 |
|---|
| 2025.12.10 | ₩305,452 | ₩310,271 | ₩304,985 | ₩309,417 | +1.30% | 3879.1만 |
|---|
| 2025.12.09 | ₩302,822 | ₩305,132 | ₩300,513 | ₩304,264 | +0.48% | 2584.2만 |
|---|
| 2025.12.08 | ₩306,493 | ₩308,149 | ₩302,061 | ₩302,889 | -1.18% | 3501.9만 |
|---|
| 2025.12.05 | ₩307,468 | ₩308,696 | ₩305,105 | ₩306,413 | -0.34% | 3311.7만 |
|---|
| 2025.12.04 | ₩310,739 | ₩311,713 | ₩302,769 | ₩305,853 | -1.57% | 4568.3만 |
|---|
| 2025.12.03 | ₩311,513 | ₩311,553 | ₩307,855 | ₩310,218 | -0.42% | 3549.5만 |
|---|
| 2025.12.02 | ₩313,729 | ₩319,015 | ₩311,780 | ₩312,941 | -0.25% | 4578.5만 |
|---|
| 2025.12.01 | ₩311,339 | ₩314,784 | ₩310,044 | ₩312,220 | +0.28% | 4290.4만 |
|---|
| 2025.11.28 | ₩308,696 | ₩311,433 | ₩307,334 | ₩311,339 | +0.86% | 2029.2만 |
|---|
| 2025.11.26 | ₩308,029 | ₩309,377 | ₩305,399 | ₩305,919 | -0.68% | 3849.8만 |
|---|
| 2025.11.25 | ₩302,208 | ₩307,735 | ₩298,764 | ₩306,600 | +1.45% | 3937.9만 |
|---|
| 2025.11.24 | ₩297,109 | ₩303,476 | ₩296,722 | ₩302,075 | +1.67% | 5431.8만 |
|---|
| 2025.11.21 | ₩288,819 | ₩296,641 | ₩287,257 | ₩294,612 | +2.01% | 6849.1만 |
|---|
| 2025.11.20 | ₩303,103 | ₩303,583 | ₩289,339 | ₩289,873 | -4.36% | 5030.9만 |
|---|
| 2025.11.19 | ₩298,684 | ₩298,684 | ₩291,715 | ₩297,282 | -0.47% | 5833.6만 |
|---|
| 2025.11.18 | ₩304,504 | ₩307,308 | ₩296,922 | ₩297,095 | -2.43% | 6060.8만 |
|---|
| 2025.11.17 | ₩311,379 | ₩313,182 | ₩305,959 | ₩310,872 | -0.16% | 5991.9만 |
|---|
| 2025.11.14 | ₩313,796 | ₩318,695 | ₩310,899 | ₩313,302 | -0.16% | 3895.7만 |
|---|
| 2025.11.13 | ₩324,462 | ₩325,397 | ₩315,718 | ₩317,160 | -2.25% | 4140.2만 |
|---|
| 2025.11.12 | ₩334,060 | ₩334,234 | ₩325,397 | ₩325,997 | -2.41% | 3119만 |
|---|
| 2025.11.11 | ₩331,617 | ₩333,406 | ₩330,042 | ₩332,539 | +0.28% | 2356.4만 |
|---|
| 2025.11.10 | ₩331,524 | ₩336,076 | ₩327,853 | ₩331,604 | +0.02% | 3647.7만 |
|---|
| 2025.11.07 | ₩324,262 | ₩326,932 | ₩318,375 | ₩326,278 | +0.62% | 4637.4만 |
|---|
| 2025.11.06 | ₩332,619 | ₩334,247 | ₩323,287 | ₩324,449 | -2.46% | 4600.4만 |
|---|
| 2025.11.05 | ₩332,445 | ₩335,075 | ₩328,614 | ₩334,007 | +0.47% | 4061.1만 |
|---|
| 2025.11.04 | ₩334,247 | ₩343,098 | ₩331,951 | ₩332,832 | -0.42% | 5154.6만 |
|---|
| 2025.11.03 | ₩340,895 | ₩345,221 | ₩337,611 | ₩339,080 | -0.53% | 9599.8만 |
|---|
| 2025.10.31 | ₩333,874 | ₩334,407 | ₩325,704 | ₩326,024 | -2.35% | 1.7억 |
|---|
| 2025.10.30 | ₩303,116 | ₩304,958 | ₩297,362 | ₩297,509 | -1.85% | 1억 |
|---|
| 2025.10.29 | ₩309,270 | ₩310,805 | ₩304,050 | ₩307,441 | -0.59% | 5203.6만 |
|---|
| 2025.10.28 | ₩304,665 | ₩309,030 | ₩301,981 | ₩306,040 | +0.45% | 4710만 |
|---|
| 2025.10.27 | ₩303,917 | ₩304,905 | ₩301,087 | ₩302,996 | -0.30% | 3826.7만 |
|---|
| 2025.10.24 | ₩296,321 | ₩300,900 | ₩296,228 | ₩299,311 | +1.01% | 3868.5만 |
|---|
| 2025.10.23 | ₩292,356 | ₩295,427 | ₩291,262 | ₩295,146 | +0.95% | 3154만 |
|---|
| 2025.10.22 | ₩292,757 | ₩293,705 | ₩289,046 | ₩290,955 | -0.62% | 4430.9만 |
|---|
| 2025.10.21 | ₩291,595 | ₩298,123 | ₩291,008 | ₩296,401 | +1.65% | 5049.5만 |
|---|
| 2025.10.20 | ₩285,521 | ₩289,272 | ₩285,134 | ₩288,992 | +1.22% | 3888.3만 |
|---|
| 2025.10.17 | ₩286,429 | ₩286,749 | ₩281,717 | ₩284,400 | -0.71% | 4598.7만 |
|---|
| 2025.10.16 | ₩287,911 | ₩291,809 | ₩284,093 | ₩286,309 | -0.56% | 4241.5만 |
|---|
| 2025.10.15 | ₩289,179 | ₩290,634 | ₩283,893 | ₩287,777 | -0.48% | 4591만 |
|---|
| 2025.10.14 | ₩287,764 | ₩292,783 | ₩283,813 | ₩288,872 | +0.39% | 4566.6만 |
|---|
| 2025.10.13 | ₩290,621 | ₩294,599 | ₩289,740 | ₩293,785 | +1.09% | 3781만 |
|---|
| 2025.10.10 | ₩301,981 | ₩304,705 | ₩288,351 | ₩288,845 | -4.35% | 7236.8만 |
|---|
| 2025.10.09 | ₩300,366 | ₩304,651 | ₩296,027 | ₩304,024 | +1.22% | 4641.2만 |
|---|
| 2025.10.08 | ₩297,589 | ₩302,675 | ₩295,280 | ₩300,660 | +1.03% | 4668.6만 |
|---|
| 2025.10.07 | ₩294,866 | ₩297,549 | ₩293,918 | ₩296,067 | +0.41% | 3119.5만 |
|---|
| 2025.10.06 | ₩295,026 | ₩296,001 | ₩288,391 | ₩294,893 | -0.05% | 4369.1만 |
|---|
| 2025.10.03 | ₩298,283 | ₩299,298 | ₩292,810 | ₩293,037 | -1.76% | 4363.9만 |
|---|
| 2025.10.02 | ₩295,040 | ₩297,442 | ₩292,289 | ₩296,908 | +0.63% | 4125.9만 |
|---|
| 2025.10.01 | ₩290,167 | ₩296,561 | ₩289,166 | ₩294,532 | +1.50% | 4393.4만 |
|---|
| 2025.09.30 | ₩296,401 | ₩296,682 | ₩290,874 | ₩293,117 | -1.11% | 4839.6만 |
|---|