티커911

IBM(인터내셔널 비지니스 머신) 과거 주가

International Business Machines Corporation Common Stock · IBM · NYSE

주요 사업 분야는 컴퓨터·하드웨어 제조입니다.

시장 데이터를 불러오는 중

IBM(인터내셔널 비지니스 머신) 과거 주가·일별 시세 (IBM) · 티커911

전체 종목

IBM(인터내셔널 비지니스 머신) 과거 주가

International Business Machines Corporation Common Stock · IBM · NYSE

주요 사업 분야는 컴퓨터·하드웨어 제조입니다.

일간2026.02.26

+0.96%

시가: ₩320,511
고가: ₩330,914
저가: ₩319,495
종가: ₩323,587
거래량: 734.3만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

271개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩302,006	₩305,870	₩299,573	₩303,691	+0.56%	335.1만
2026.10.08	₩294,358	₩303,932	₩291,216	₩302,996	+2.93%	892.2만
2026.10.07	₩296,698	₩297,380	₩292,540	₩294,840	-0.63%	389.1만
2026.10.06	₩297,781	₩300,188	₩295,495	₩295,882	-0.64%	393.3만
2026.10.05	₩297,233	₩298,008	₩294,559	₩296,270	-0.32%	631.1만
2026.10.02	₩301,525	₩302,073	₩296,337	₩297,687	-1.27%	774.9만
2026.10.01	₩308,545	₩313,238	₩300,174	₩301,672	-2.23%	888.1만
2026.09.30	₩295,094	₩297,273	₩292,286	₩294,064	-0.35%	457만
2026.09.29	₩295,321	₩298,329	₩294,037	₩294,144	-0.40%	376.2만
2026.09.28	₩297,500	₩298,356	₩293,128	₩295,053	-0.82%	528.6만
2026.09.25	₩302,381	₩306,178	₩301,097	₩301,525	-0.28%	414.4만
2026.09.24	—	—	—	₩303,597	—	—
2026.09.23	—	—	—	₩311,219	—	—
2026.09.22	₩313,505	₩315,818	₩308,250	₩309,374	-1.32%	151.1만
2026.09.21	₩310,189	₩313,813	₩305,322	₩310,109	-0.03%	818.6만
2026.09.18	₩318,024	₩318,078	₩306,699	₩306,927	-3.49%	1338.8만
2026.09.17	₩319,001	₩325,405	₩317,356	₩317,891	-0.35%	590.1만
2026.09.16	₩321,568	₩325,365	₩314,762	₩317,543	-1.25%	617.1만
2026.09.15	₩329,176	₩336,703	₩329,122	₩332,091	+0.89%	451.7만
2026.09.11	—	—	—	₩325,298	—	—
2026.08.27	₩311,272	₩321,978	₩309,507	₩319,281	+2.57%	548.9만
2026.08.26	₩308,464	₩313,184	₩306,138	₩307,355	-0.36%	463.2만
2026.08.25	₩307,528	₩313,465	₩306,873	₩313,131	+1.82%	302.3만
2026.08.24	₩313,371	₩313,532	₩308,157	₩308,919	-1.42%	407.8만
2026.08.21	₩312,489	₩319,188	₩311,700	₩315,123	+0.84%	388.9만
2026.08.20	₩315,551	₩317,557	₩311,580	₩312,462	-0.98%	498.7만
2026.08.19	₩310,550	₩319,054	₩308,210	₩317,102	+2.11%	534.3만
2026.08.18	₩307,167	₩313,478	₩306,753	₩311,098	+1.28%	465만
2026.08.17	₩309,654	₩312,409	₩304,052	₩305,991	-1.18%	756.4만
2026.08.14	₩318,720	₩319,763	₩312,516	₩313,305	-1.70%	452.4만
2026.08.13	₩319,455	₩320,511	₩312,355	₩317,075	-0.75%	539.5만
2026.08.12	₩316,821	₩317,503	₩309,775	₩315,524	-0.41%	569.6만
2026.08.11	₩315,965	₩323,306	₩314,802	₩318,787	+0.89%	446.9만
2026.08.10	₩314,214	₩321,889	₩313,051	₩315,965	+0.56%	734.9만
2026.08.07	₩314,722	₩317,316	₩311,165	₩317,262	+0.81%	476.3만
2026.08.06	₩307,007	₩313,505	₩305,443	₩312,115	+1.66%	425만
2026.08.05	₩315,685	₩319,509	₩312,155	₩315,444	-0.08%	572.7만
2026.08.04	₩300,522	₩314,628	₩298,570	₩314,414	+4.62%	753.8만
2026.08.03	₩305,295	₩305,590	₩300,669	₩302,595	-0.88%	797.5만
2026.07.31	₩295,695	₩300,522	₩289,598	₩299,038	+1.13%	909.4만
2026.07.30	₩296,832	₩300,656	₩294,425	₩296,484	-0.12%	967.5만
2026.07.29	₩304,453	₩308,825	₩299,439	₩302,768	-0.55%	880.7만
2026.07.28	₩293,797	₩306,165	₩287,619	₩304,253	+3.56%	1326.3만
2026.07.27	₩291,149	₩293,663	₩287,860	₩289,184	-0.68%	836.2만
2026.07.24	₩279,824	₩288,943	₩276,508	₩286,389	+2.35%	1057.9만
2026.07.23	₩270,946	₩277,511	₩266,333	₩276,308	+1.98%	1530.6만
2026.07.22	₩277,685	₩283,916	₩273,740	₩275,131	-0.92%	1460.7만
2026.07.21	₩281,749	₩287,432	₩279,690	₩281,455	-0.10%	1195.4만
2026.07.20	₩280,880	₩289,184	₩279,209	₩284,798	+1.39%	958.5만
2026.07.17	₩288,301	₩290,374	₩281,081	₩284,357	-1.37%	1315만
2026.07.16	₩279,209	₩294,091	₩273,353	₩292,887	+4.90%	2253.3만
2026.07.15	₩295,455	₩299,252	₩282,164	₩282,391	-4.42%	2959만
2026.07.14	₩302,675	₩307,421	₩285,092	₩290,240	-4.11%	6744.1만
2026.07.13	₩388,422	₩397,781	₩386,550	₩388,061	-0.09%	502.4만
2026.07.10	₩397,460	₩399,479	₩384,411	₩384,491	-3.26%	364만
2026.07.09	₩382,191	₩397,487	₩380,319	₩394,840	+3.31%	1084.2만
2026.07.08	₩402,154	₩406,232	₩395,227	₩403,865	+0.43%	741.7만
2026.07.07	₩408,692	₩416,902	₩401,779	₩409,320	+0.15%	861.9만
2026.07.06	₩385,547	₩402,220	₩384,611	₩400,482	+3.87%	718.2만
2026.07.02	₩378,581	₩388,997	₩377,431	₩387,111	+2.25%	594.4만
2026.07.01	₩373,928	₩393,757	₩372,992	₩382,739	+2.36%	690.6만
2026.06.30	₩365,304	₩377,819	₩362,509	₩376,000	+2.93%	745.8만
2026.06.29	₩366,761	₩371,909	₩359,755	₩371,708	+1.35%	646.4만
2026.06.26	₩346,223	₩365,210	₩345,341	₩363,191	+4.90%	972만
2026.06.25	₩357,896	₩359,354	₩342,292	₩345,328	-3.51%	852.1만
2026.06.24	₩350,101	₩354,420	₩342,533	₩351,599	+0.43%	815만
2026.06.23	₩349,753	₩357,709	₩341,303	₩354,246	+1.28%	1568.6만
2026.06.22	₩332,171	₩338,696	₩325,993	₩337,238	+1.53%	961.5만
2026.06.18	₩336,115	₩337,573	₩325,820	₩333,067	-0.91%	1662만
2026.06.17	₩356,131	₩359,501	₩350,155	₩350,783	-1.50%	553.7만
2026.06.16	₩362,175	₩369,863	₩359,153	₩362,095	-0.02%	491.8만
2026.06.15	₩363,686	₩364,020	₩354,059	₩359,287	-1.21%	717.9만
2026.06.12	₩372,965	₩372,965	₩357,910	₩364,007	-2.40%	574.9만
2026.06.11	₩358,337	₩369,676	₩356,332	₩367,496	+2.56%	755.8만
2026.06.10	₩366,119	₩375,064	₩362,790	₩364,167	-0.53%	549.7만
2026.06.09	₩375,907	₩379,183	₩362,736	₩371,026	-1.30%	900.8만
2026.06.08	₩382,993	₩388,422	₩373,620	₩375,479	-1.96%	679.1만
2026.06.05	₩401,124	₩404,199	₩375,813	₩380,854	-5.05%	1251만
2026.06.04	₩411,058	₩415,083	₩401,365	₩403,491	-1.84%	960.8만
2026.06.03	₩425,593	₩425,593	₩404,507	₩408,652	-3.98%	1392.7만
2026.06.02	₩419,509	₩444,526	₩414,642	₩440,207	+4.93%	1721.1만
2026.06.01	₩431,275	₩438,536	₩411,821	₩428,427	-0.66%	3288만
2026.05.29	₩370,772	₩402,461	₩365,464	₩398,182	+7.39%	2848.1만
2026.05.28	₩348,978	₩359,527	₩343,630	₩353,283	+1.23%	1243.3만
2026.05.27	₩334,885	₩344,459	₩334,885	₩341,223	+1.89%	927.6만
2026.05.26	₩340,354	₩340,354	₩328,186	₩335,193	-1.52%	925.6만
2026.05.22	₩350,382	₩353,497	₩338,803	₩339,404	-3.13%	1907.3만
2026.05.21	₩310,978	₩339,124	₩308,785	₩338,241	+8.77%	2570.8만
2026.05.20	₩295,562	₩300,843	₩289,852	₩300,843	+1.79%	487.3만
2026.05.19	₩300,174	₩303,985	₩296,725	₩297,273	-0.97%	593.8만
2026.05.18	₩292,219	₩298,610	₩291,149	₩297,835	+1.92%	594.6만
2026.05.15	₩291,751	₩295,374	₩290,975	₩293,222	+0.50%	615.5만
2026.05.14	₩288,208	₩295,441	₩287,472	₩291,978	+1.31%	590.6만
2026.05.13	₩291,844	₩291,898	₩283,916	₩286,991	-1.66%	836.1만
2026.05.12	₩300,081	₩300,081	₩293,115	₩293,115	-2.32%	604.5만
2026.05.11	₩305,737	₩307,836	₩297,567	₩298,904	-2.23%	667.7만
2026.05.08	₩307,167	₩308,478	₩300,616	₩307,207	+0.01%	533.3만
2026.05.07	₩304,186	₩309,962	₩304,065	₩309,280	+1.67%	548.6만
2026.05.06	₩305,857	₩306,191	₩300,014	₩301,832	-1.32%	767.3만
2026.05.05	₩307,742	₩308,865	₩303,718	₩306,231	-0.49%	422.2만
2026.05.04	₩310,203	₩312,997	₩305,683	₩306,833	-1.09%	400.3만
2026.05.01	₩313,612	₩315,484	₩309,868	₩310,470	-1.00%	358.2만
2026.04.30	₩302,889	₩309,668	₩300,709	₩308,839	+1.96%	628.3만
2026.04.29	₩307,983	₩309,507	₩303,276	₩303,651	-1.41%	644.4만
2026.04.28	₩308,197	₩312,288	₩305,469	₩311,593	+1.10%	516.3만
2026.04.27	₩307,462	₩309,293	₩303,678	₩304,921	-0.83%	806.1만
2026.04.24	₩310,109	₩311,272	₩300,843	₩310,176	+0.02%	981.7만
2026.04.23	₩310,564	₩311,419	₩296,471	₩308,972	-0.51%	2229.8만
2026.04.22	₩340,300	₩344,352	₩330,540	₩336,757	-1.04%	1219만
2026.04.21	₩339,618	₩345,087	₩336,770	₩341,865	+0.66%	558.5만
2026.04.20	₩340,955	₩345,635	₩337,693	₩339,231	-0.51%	515.8만
2026.04.17	₩340,514	₩341,824	₩335,661	₩338,910	-0.47%	567.2만
2026.04.16	₩332,599	₩335,901	₩329,096	₩335,607	+0.90%	481.8만
2026.04.15	₩323,908	₩329,002	₩322,223	₩327,317	+1.05%	388만
2026.04.14	₩319,228	₩322,958	₩318,385	₩321,260	+0.64%	377.7만
2026.04.13	₩312,382	₩318,319	₩309,801	₩317,984	+1.79%	535만
2026.04.10	₩319,816	₩319,923	₩308,210	₩308,545	-3.52%	586.9만
2026.04.09	₩322,076	₩323,226	₩312,556	₩317,129	-1.54%	507.9만
2026.04.08	₩332,438	₩334,270	₩321,969	₩323,226	-2.77%	477.2만
2026.04.07	₩328,012	₩328,601	₩322,370	₩327,678	-0.10%	235.6만
2026.04.06	₩331,783	₩332,799	₩327,237	₩329,911	-0.56%	337.6만
2026.04.02	₩324,910	₩331,877	₩322,891	₩331,810	+2.12%	335.1만
2026.04.01	₩323,734	₩329,269	₩321,086	₩325,098	+0.42%	422.9만
2026.03.31	₩321,260	₩324,710	₩316,059	₩324,095	+0.88%	475만
2026.03.30	₩317,958	₩321,180	₩315,725	₩317,222	-0.23%	388.3만
2026.03.27	₩319,362	₩320,150	₩312,542	₩316,005	-1.05%	485.4만
2026.03.26	₩321,648	₩329,818	₩320,632	₩323,132	+0.46%	360.7만
2026.03.25	₩325,713	₩329,176	₩318,225	₩322,758	-0.91%	420.8만
2026.03.24	₩329,523	₩330,406	₩318,225	₩321,688	-2.38%	415.2만
2026.03.23	₩329,590	₩336,075	₩327,197	₩332,184	+0.79%	497.2만
2026.03.20	₩332,933	₩334,644	₩323,266	₩323,266	-2.90%	1131.4만
2026.03.19	₩333,508	₩337,198	₩331,930	₩334,765	+0.38%	425만
2026.03.18	₩339,832	₩345,341	₩334,484	₩336,409	-1.01%	517.7만
2026.03.17	₩334,952	₩342,814	₩334,270	₩342,440	+2.24%	584만
2026.03.16	₩331,422	₩337,212	₩329,055	₩333,267	+0.56%	567.4만
2026.03.13	₩331,155	₩333,896	₩327,197	₩329,296	-0.56%	433.8만
2026.03.12	₩330,392	₩334,337	₩328,440	₩331,168	+0.23%	554.8만
2026.03.11	₩334,283	₩339,244	₩330,526	₩332,759	-0.46%	400.9만
2026.03.10	₩338,629	₩338,870	₩329,657	₩334,537	-1.21%	493.8만
2026.03.09	₩341,463	₩345,074	₩336,369	₩338,722	-0.80%	612.7만
2026.03.06	₩342,881	₩346,839	₩337,225	₩346,103	+0.94%	623.4만
2026.03.05	₩333,361	₩348,149	₩332,933	₩343,028	+2.90%	989.5만
2026.03.04	₩328,587	₩335,407	₩327,531	₩334,350	+1.75%	608.5만
2026.03.03	₩316,019	₩329,042	₩313,264	₩327,959	+3.78%	696만
2026.03.02	₩315,150	₩321,942	₩312,583	₩320,057	+1.56%	622만
2026.02.27	₩318,319	₩321,180	₩313,639	₩321,180	+0.90%	664.2만
2026.02.26	₩320,511	₩330,914	₩319,495	₩323,587	+0.96%	734.3만
2026.02.25	₩311,834	₩320,298	₩309,160	₩317,610	+1.85%	857만
2026.02.24	₩304,587	₩316,340	₩299,011	₩306,619	+0.67%	1338만
2026.02.23	₩340,113	₩341,209	₩295,120	₩298,637	-12.19%	1952.3만
2026.02.20	₩341,223	₩346,357	₩339,351	₩343,843	+0.77%	470.9만
2026.02.19	₩342,292	₩345,341	₩338,963	₩342,667	+0.11%	494.9만
2026.02.18	₩345,822	₩349,125	₩342,627	₩348,697	+0.83%	394.9만
2026.02.17	₩346,571	₩348,577	₩340,487	₩345,381	-0.34%	493만
2026.02.13	₩347,641	₩353,872	₩343,148	₩350,823	+0.92%	684.3만
2026.02.12	₩361,413	₩362,750	₩343,924	₩346,999	-3.99%	1256.5만
2026.02.11	₩390,882	₩392,433	₩364,167	₩364,769	-6.68%	762.8만
2026.02.10	₩394,425	₩397,928	₩388,194	₩390,106	-1.09%	383.7만
2026.02.09	₩395,655	₩398,075	₩389,652	₩396,230	+0.15%	462.8만
2026.02.06	₩391,096	₩400,977	₩388,636	₩399,693	+2.20%	374.4만
2026.02.05	₩382,539	₩390,173	₩381,202	₩387,606	+1.32%	553.3만
2026.02.04	₩389,638	₩389,638	₩372,992	₩386,483	-0.81%	870.8만
2026.02.03	₩417,704	₩418,479	₩379,530	₩393,516	-5.79%	1146.7만
2026.02.02	₩411,165	₩423,373	₩409,695	₩420,819	+2.35%	458.1만
2026.01.30	₩411,286	₩411,526	₩400,763	₩410,082	-0.29%	594.1만
2026.01.29	₩425,004	₩427,732	₩405,764	₩413,479	-2.71%	1012.5만
2026.01.28	₩393,329	₩395,709	₩389,438	₩393,315	-0.00%	579만
2026.01.27	₩397,327	₩397,554	₩392,125	₩392,914	-1.11%	295.5만
2026.01.26	₩391,978	₩396,872	₩391,952	₩396,217	+1.08%	372.7만
2026.01.23	₩393,195	₩393,556	₩387,472	₩391,016	-0.55%	329.8만
2026.01.22	₩400,349	₩402,367	₩392,473	₩393,997	-1.59%	367만
2026.01.21	₩391,444	₩398,009	₩391,109	₩397,835	+1.63%	518.5만
2026.01.20	₩402,929	₩403,263	₩387,967	₩389,558	-3.32%	727.6만
2026.01.16	₩402,461	₩411,085	₩402,167	₩408,705	+1.55%	620만
2026.01.15	₩413,158	₩417,009	₩397,166	₩398,383	-3.58%	493.3만
2026.01.14	₩405,804	₩413,412	₩403,130	₩413,198	+1.82%	377.9만
2026.01.13	₩416,634	₩418,252	₩403,624	₩405,349	-2.71%	450.8만
2026.01.12	₩404,627	₩417,610	₩401,071	₩417,410	+3.16%	389.5만
2026.01.09	₩404,614	₩410,484	₩403,798	₩406,766	+0.53%	271.9만
2026.01.08	₩394,439	₩406,031	₩394,439	₩404,761	+2.62%	334.3만
2026.01.07	₩404,467	₩406,887	₩396,244	₩396,752	-1.91%	283.3만
2026.01.06	₩394,439	₩405,189	₩393,663	₩404,427	+2.53%	414.7만
2026.01.05	₩395,468	₩400,041	₩393,436	₩394,398	-0.27%	419만
2026.01.02	₩397,862	₩397,875	₩386,416	₩389,759	-2.04%	466.3만
2025.12.31	₩403,477	₩403,598	₩395,602	₩396,056	-1.84%	343만
2025.12.30	₩409,347	₩409,467	₩403,798	₩403,865	-1.34%	188.4만
2025.12.29	₩407,341	₩414,495	₩406,138	₩408,799	+0.36%	466.5만
2025.12.26	₩407,395	₩408,812	₩406,031	₩407,930	+0.13%	281.5만
2025.12.24	₩406,151	₩408,010	₩404,199	₩407,221	+0.26%	121.1만
2025.12.23	₩402,916	₩407,983	₩401,993	₩406,178	+0.81%	292.3만
2025.12.22	₩402,501	₩405,376	₩398,878	₩404,854	+0.58%	261.2만
2025.12.19	₩401,592	₩410,296	₩399,921	₩402,434	+0.21%	1103.1만
2025.12.18	₩405,336	₩407,074	₩395,375	₩401,726	-0.89%	541.2만
2025.12.17	₩406,192	₩409,481	₩405,242	₩405,563	-0.15%	313.1만
2025.12.16	₩410,911	₩410,992	₩401,686	₩405,376	-1.35%	336.7만
2025.12.15	₩413,144	₩416,313	₩409,614	₩412,703	-0.11%	356.7만
2025.12.12	₩415,257	₩415,899	₩405,576	₩413,479	-0.43%	295.3만
2025.12.11	₩417,169	₩419,094	₩412,355	₩415,484	-0.40%	275.6만
2025.12.10	₩414,802	₩420,766	₩410,016	₩418,065	+0.79%	341.2만
2025.12.09	₩414,000	₩419,803	₩412,823	₩415,137	+0.27%	293.5만
2025.12.08	₩413,987	₩421,648	₩411,754	₩413,398	-0.14%	363만
2025.12.05	₩412,610	₩416,942	₩410,724	₩411,740	-0.21%	234.5만
2025.12.04	₩404,975	₩413,973	₩404,520	₩411,807	+1.69%	296.3만
2025.12.03	₩404,975	₩406,432	₩399,667	₩404,627	-0.09%	395.3만
2025.12.02	₩410,484	₩415,123	₩403,223	₩403,504	-1.70%	426.1만
2025.12.01	₩409,828	₩410,644	₩404,868	₩408,705	-0.27%	316.7만
2025.11.28	₩406,553	₩413,398	₩405,937	₩412,596	+1.49%	168.9만
2025.11.26	₩408,050	₩409,949	₩403,317	₩405,416	-0.65%	219.6만
2025.11.25	₩406,646	₩409,146	₩397,193	₩407,114	+0.12%	282.5만
2025.11.24	₩400,028	₩410,724	₩397,795	₩406,633	+1.65%	605.1만
2025.11.21	₩392,406	₩401,766	₩390,280	₩397,701	+1.35%	571.1만
2025.11.20	₩393,957	₩402,073	₩387,967	₩388,288	-1.44%	559.7만
2025.11.19	₩388,422	₩389,237	₩385,173	₩385,788	-0.68%	359.6만
2025.11.18	₩397,113	₩397,113	₩387,646	₩387,686	-2.37%	486.2만
2025.11.17	₩408,598	₩409,146	₩396,458	₩397,340	-2.76%	391만
2025.11.14	₩401,124	₩411,446	₩397,902	₩408,732	+1.90%	359.3만
2025.11.13	₩417,557	₩420,645	₩406,044	₩407,622	-2.38%	531만
2025.11.12	₩427,719	₩434,417	₩420,552	₩421,153	-1.53%	604.3만
2025.11.11	₩413,158	₩425,071	₩412,396	₩419,469	+1.53%	438.2만
2025.11.10	₩410,243	₩414,415	₩406,780	₩413,332	+0.75%	297.5만
2025.11.07	₩414,067	₩414,495	₩404,641	₩409,655	-1.07%	507.1만
2025.11.06	₩410,149	₩421,769	₩402,581	₩417,731	+1.85%	681.9만
2025.11.05	₩402,969	₩410,751	₩400,736	₩410,176	+1.79%	465만
2025.11.04	₩401,124	₩405,363	₩395,776	₩402,261	+0.28%	567.7만
2025.11.03	₩411,821	₩417,356	₩406,780	₩407,448	-1.06%	495.8만
2025.10.31	₩417,169	₩419,175	₩403,303	₩411,032	-1.47%	769.8만
2025.10.30	₩410,016	₩419,509	₩407,836	₩414,575	+1.11%	469.4만
2025.10.29	₩418,225	₩420,284	₩411,179	₩412,101	-1.46%	413.6만
2025.10.28	₩417,971	₩426,997	₩416,380	₩417,931	-0.01%	604.5만
2025.10.27	₩411,553	₩419,175	₩404,975	₩418,626	+1.72%	986.8만
2025.10.24	₩379,423	₩415,498	₩377,337	₩411,099	+8.35%	1691.4만
2025.10.23	₩354,259	₩381,843	₩352,401	₩381,068	+7.57%	1667.6만
2025.10.22	₩377,043	₩386,643	₩376,187	₩384,424	+1.96%	1053.9만
2025.10.21	₩378,808	₩381,482	₩376,522	₩377,123	-0.44%	408.1만
2025.10.20	₩376,054	₩381,736	₩375,666	₩379,263	+0.85%	349.4만
2025.10.17	₩369,235	₩378,928	₩368,165	₩376,094	+1.86%	531만
2025.10.16	₩375,867	₩377,805	₩368,499	₩368,994	-1.83%	295.7만
2025.10.15	₩372,216	₩381,670	₩370,371	₩375,385	+0.85%	334.7만
2025.10.14	₩368,392	₩371,080	₩364,421	₩369,235	+0.23%	305.8만
2025.10.13	₩374,102	₩377,645	₩367,216	₩370,665	-0.92%	433.4만
2025.10.10	₩386,376	₩388,275	₩371,040	₩371,468	-3.86%	450.9만
2025.10.09	₩387,513	₩387,927	₩378,822	₩385,387	-0.55%	491.2만
2025.10.08	₩393,315	₩393,369	₩383,033	₩387,031	-1.60%	529.7만
2025.10.07	₩395,174	₩402,515	₩392,152	₩392,928	-0.57%	719만
2025.10.06	₩385,895	₩389,692	₩384,812	₩386,978	+0.28%	288.2만
2025.10.03	₩384,411	₩392,192	₩384,143	₩385,574	+0.30%	437.5만
2025.10.02	₩382,124	₩385,801	₩378,113	₩383,368	+0.33%	381.4만
2025.10.01	₩374,650	₩383,194	₩374,583	₩383,060	+2.24%	438.1만
2025.09.30	₩375,559	₩382,432	₩375,078	₩377,270	+0.46%	592.7만
2025.09.29	₩382,405	₩382,405	₩373,928	₩374,115	-2.17%	602.2만
2025.09.26	₩375,064	₩386,216	₩374,529	₩380,145	+1.35%	906.4만
2025.09.25	₩364,943	₩380,038	₩362,549	₩376,308	+3.11%	1150.6만
2025.09.24	₩364,515	₩365,892	₩357,401	₩357,709	-1.87%	316만
2025.09.23	₩364,622	₩365,424	₩360,036	₩364,007	-0.17%	539.4만
2025.09.22	₩356,492	₩364,100	₩355,663	₩362,843	+1.78%	503.1만
2025.09.19	₩355,730	₩358,164	₩352,508	₩356,198	+0.13%	985.8만
2025.09.18	₩346,117	₩354,634	₩343,362	₩354,326	+2.37%	498.8만
2025.09.17	₩344,298	₩348,924	₩343,643	₩346,411	+0.61%	397.5만
2025.09.16	₩342,640	₩344,967	₩340,167	₩344,325	+0.49%	272만
2025.09.15	₩339,645	₩346,371	₩339,618	₩342,613	+0.87%	402.8만
2025.09.12	₩343,563	₩343,964	₩337,519	₩338,870	-1.37%	343.3만
2025.09.11	₩344,378	₩345,702	₩341,838	₩343,643	-0.21%	357.6만
2025.09.10	₩347,173	₩347,748	₩340,367	₩343,469	-1.07%	518.5만
2025.09.09	₩342,453	₩348,523	₩340,795	₩346,451	+1.17%	493.1만
2025.09.08	₩332,438	₩343,830	₩330,286	₩342,413	+3.00%	694만
2025.09.05	₩331,903	₩332,973	₩328,186	₩332,304	+0.12%	314.8만
2025.09.04	₩328,146	₩333,307	₩324,710	₩330,499	+0.72%	476.5만
2025.09.03	₩320,926	₩326,582	₩320,110	₩326,381	+1.70%	316.3만
2025.09.02	₩322,103	₩322,972	₩318,559	₩322,905	+0.25%	347만
2025.08.29	₩327,892	₩328,200	₩323,199	₩325,566	-0.71%	296.8만
2025.08.28	₩328,160	₩328,761	₩325,392	₩328,561	+0.12%	282.1만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.