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.

일간2026.08.27

+2.57%

시가: ₩312,162
고가: ₩322,897
저가: ₩310,392
종가: ₩320,194
거래량: 548.9만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

271개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩302,869	₩306,744	₩300,429	₩304,559	+0.56%	335.1만
2026.10.08	₩295,199	₩304,800	₩292,048	₩303,861	+2.93%	892.2만
2026.10.07	₩297,546	₩298,230	₩293,376	₩295,682	-0.63%	389.1만
2026.10.06	₩298,632	₩301,045	₩296,339	₩296,728	-0.64%	393.3만
2026.10.05	₩298,082	₩298,860	₩295,400	₩297,117	-0.32%	631.1만
2026.10.02	₩302,386	₩302,936	₩297,184	₩298,538	-1.27%	774.9만
2026.10.01	₩309,426	₩314,133	₩301,032	₩302,534	-2.23%	888.1만
2026.09.30	₩295,937	₩298,122	₩293,121	₩294,904	-0.35%	457만
2026.09.29	₩296,165	₩299,182	₩294,877	₩294,985	-0.40%	376.2만
2026.09.28	₩298,350	₩299,208	₩293,966	₩295,896	-0.82%	528.6만
2026.09.25	₩303,245	₩307,053	₩301,957	₩302,386	-0.28%	414.4만
2026.09.24	—	—	—	₩304,465	—	—
2026.09.23	—	—	—	₩312,108	—	—
2026.09.22	₩314,401	₩316,721	₩309,131	₩310,257	-1.32%	151.1만
2026.09.21	₩311,075	₩314,709	₩306,195	₩310,995	-0.03%	818.6만
2026.09.18	₩318,933	₩318,987	₩307,576	₩307,804	-3.49%	1338.8만
2026.09.17	₩319,912	₩326,335	₩318,263	₩318,799	-0.35%	590.1만
2026.09.16	₩322,486	₩326,295	₩315,661	₩318,450	-1.25%	617.1만
2026.09.15	₩330,116	₩337,665	₩330,063	₩333,039	+0.89%	451.7만
2026.09.11	—	—	—	₩326,228	—	—
2026.08.27	₩312,162	₩322,897	₩310,392	₩320,194	+2.57%	548.9만
2026.08.26	₩309,346	₩314,079	₩307,012	₩308,233	-0.36%	463.2만
2026.08.25	₩308,407	₩314,361	₩307,750	₩314,025	+1.82%	302.3만
2026.08.24	₩314,267	₩314,428	₩309,037	₩309,802	-1.42%	407.8만
2026.08.21	₩313,382	₩320,100	₩312,591	₩316,023	+0.84%	388.9만
2026.08.20	₩316,452	₩318,464	₩312,470	₩313,355	-0.98%	498.7만
2026.08.19	₩311,437	₩319,966	₩309,091	₩318,008	+2.11%	534.3만
2026.08.18	₩308,045	₩314,374	₩307,629	₩311,987	+1.28%	465만
2026.08.17	₩310,539	₩313,301	₩304,921	₩306,865	-1.18%	756.4만
2026.08.14	₩319,630	₩320,676	₩313,409	₩314,200	-1.70%	452.4만
2026.08.13	₩320,368	₩321,427	₩313,248	₩317,981	-0.75%	539.5만
2026.08.12	₩317,726	₩318,410	₩310,660	₩316,426	-0.41%	569.6만
2026.08.11	₩316,868	₩324,230	₩315,701	₩319,697	+0.89%	446.9만
2026.08.10	₩315,112	₩322,808	₩313,945	₩316,868	+0.56%	734.9만
2026.08.07	₩315,621	₩318,222	₩312,054	₩318,169	+0.81%	476.3만
2026.08.06	₩307,884	₩314,401	₩306,315	₩313,006	+1.66%	425만
2026.08.05	₩316,586	₩320,421	₩313,047	₩316,345	-0.08%	572.7만
2026.08.04	₩301,381	₩315,527	₩299,423	₩315,313	+4.62%	753.8만
2026.08.03	₩306,168	₩306,463	₩301,528	₩303,459	-0.88%	797.5만
2026.07.31	₩296,540	₩301,381	₩290,426	₩299,892	+1.13%	909.4만
2026.07.30	₩297,680	₩301,515	₩295,266	₩297,331	-0.12%	967.5만
2026.07.29	₩305,323	₩309,708	₩300,295	₩303,633	-0.55%	880.7만
2026.07.28	₩294,636	₩307,039	₩288,441	₩305,122	+3.56%	1326.3만
2026.07.27	₩291,981	₩294,502	₩288,682	₩290,010	-0.68%	836.2만
2026.07.24	₩280,624	₩289,768	₩277,298	₩287,207	+2.35%	1057.9만
2026.07.23	₩271,720	₩278,304	₩267,094	₩277,097	+1.98%	1530.6만
2026.07.22	₩278,478	₩284,727	₩274,522	₩275,917	-0.92%	1460.7만
2026.07.21	₩282,554	₩288,253	₩280,489	₩282,259	-0.10%	1195.4만
2026.07.20	₩281,683	₩290,010	₩280,007	₩285,612	+1.39%	958.5만
2026.07.17	₩289,125	₩291,203	₩281,884	₩285,169	-1.37%	1315만
2026.07.16	₩280,007	₩294,931	₩274,134	₩293,724	+4.90%	2253.3만
2026.07.15	₩296,299	₩300,107	₩282,970	₩283,198	-4.42%	2959만
2026.07.14	₩303,540	₩308,300	₩285,907	₩291,069	-4.11%	6744.1만
2026.07.13	₩389,531	₩398,918	₩387,654	₩389,169	-0.09%	502.4만
2026.07.10	₩398,596	₩400,621	₩385,509	₩385,589	-3.26%	364만
2026.07.09	₩383,283	₩398,623	₩381,406	₩395,968	+3.31%	1084.2만
2026.07.08	₩403,302	₩407,392	₩396,357	₩405,019	+0.43%	741.7만
2026.07.07	₩409,859	₩418,093	₩402,927	₩410,490	+0.15%	861.9만
2026.07.06	₩386,649	₩403,370	₩385,710	₩401,626	+3.87%	718.2만
2026.07.02	₩379,662	₩390,108	₩378,509	₩388,217	+2.25%	594.4만
2026.07.01	₩374,996	₩394,882	₩374,057	₩383,833	+2.36%	690.6만
2026.06.30	₩366,347	₩378,898	₩363,545	₩377,074	+2.93%	745.8만
2026.06.29	₩367,809	₩372,971	₩360,783	₩372,770	+1.35%	646.4만
2026.06.26	₩347,213	₩366,253	₩346,328	₩364,229	+4.90%	972만
2026.06.25	₩358,919	₩360,380	₩343,270	₩346,314	-3.51%	852.1만
2026.06.24	₩351,101	₩355,432	₩343,512	₩352,603	+0.43%	815만
2026.06.23	₩350,753	₩358,731	₩342,278	₩355,258	+1.28%	1568.6만
2026.06.22	₩333,120	₩339,663	₩326,925	₩338,202	+1.53%	961.5만
2026.06.18	₩337,075	₩338,537	₩326,751	₩334,018	-0.91%	1662만
2026.06.17	₩357,149	₩360,528	₩351,155	₩351,785	-1.50%	553.7만
2026.06.16	₩363,210	₩370,920	₩360,179	₩363,129	-0.02%	491.8만
2026.06.15	₩364,725	₩365,060	₩355,070	₩360,313	-1.21%	717.9만
2026.06.12	₩374,031	₩374,031	₩358,932	₩365,047	-2.40%	574.9만
2026.06.11	₩359,361	₩370,732	₩357,350	₩368,546	+2.56%	755.8만
2026.06.10	₩367,165	₩376,136	₩363,826	₩365,208	-0.53%	549.7만
2026.06.09	₩376,981	₩380,266	₩363,773	₩372,086	-1.30%	900.8만
2026.06.08	₩384,087	₩389,531	₩374,688	₩376,552	-1.96%	679.1만
2026.06.05	₩402,270	₩405,354	₩376,887	₩381,942	-5.05%	1251만
2026.06.04	₩412,233	₩416,269	₩402,511	₩404,643	-1.84%	960.8만
2026.06.03	₩426,808	₩426,808	₩405,662	₩409,819	-3.98%	1392.7만
2026.06.02	₩420,707	₩445,796	₩415,826	₩441,465	+4.93%	1721.1만
2026.06.01	₩432,507	₩439,788	₩412,997	₩429,651	-0.66%	3288만
2026.05.29	₩371,832	₩403,611	₩366,508	₩399,320	+7.39%	2848.1만
2026.05.28	₩349,975	₩360,555	₩344,611	₩354,293	+1.23%	1243.3만
2026.05.27	₩335,842	₩345,443	₩335,842	₩342,198	+1.89%	927.6만
2026.05.26	₩341,326	₩341,326	₩329,124	₩336,150	-1.52%	925.6만
2026.05.22	₩351,383	₩354,507	₩339,771	₩340,374	-3.13%	1907.3만
2026.05.21	₩311,867	₩340,092	₩309,667	₩339,207	+8.77%	2570.8만
2026.05.20	₩296,406	₩301,703	₩290,680	₩301,703	+1.79%	487.3만
2026.05.19	₩301,032	₩304,854	₩297,573	₩298,122	-0.97%	593.8만
2026.05.18	₩293,054	₩299,463	₩291,981	₩298,685	+1.92%	594.6만
2026.05.15	₩292,584	₩296,218	₩291,807	₩294,059	+0.50%	615.5만
2026.05.14	₩289,031	₩296,285	₩288,294	₩292,812	+1.31%	590.6만
2026.05.13	₩292,678	₩292,732	₩284,727	₩287,811	-1.66%	836.1만
2026.05.12	₩300,938	₩300,938	₩293,952	₩293,952	-2.32%	604.5만
2026.05.11	₩306,610	₩308,715	₩298,417	₩299,758	-2.23%	667.7만
2026.05.08	₩308,045	₩309,359	₩301,475	₩308,085	+0.01%	533.3만
2026.05.07	₩305,055	₩310,847	₩304,934	₩310,164	+1.67%	548.6만
2026.05.06	₩306,731	₩307,066	₩300,871	₩302,695	-1.32%	767.3만
2026.05.05	₩308,622	₩309,748	₩304,585	₩307,106	-0.49%	422.2만
2026.05.04	₩311,089	₩313,891	₩306,557	₩307,710	-1.09%	400.3만
2026.05.01	₩314,508	₩316,385	₩310,754	₩311,357	-1.00%	358.2만
2026.04.30	₩303,754	₩310,552	₩301,568	₩309,721	+1.96%	628.3만
2026.04.29	₩308,863	₩310,392	₩304,143	₩304,518	-1.41%	644.4만
2026.04.28	₩309,077	₩313,181	₩306,342	₩312,483	+1.10%	516.3만
2026.04.27	₩308,340	₩310,177	₩304,545	₩305,792	-0.83%	806.1만
2026.04.24	₩310,995	₩312,162	₩301,703	₩311,062	+0.02%	981.7만
2026.04.23	₩311,451	₩312,309	₩297,318	₩309,855	-0.51%	2229.8만
2026.04.22	₩341,272	₩345,335	₩331,484	₩337,719	-1.04%	1219만
2026.04.21	₩340,589	₩346,073	₩337,732	₩342,841	+0.66%	558.5만
2026.04.20	₩341,930	₩346,623	₩338,658	₩340,200	-0.51%	515.8만
2026.04.17	₩341,487	₩342,801	₩336,620	₩339,878	-0.47%	567.2만
2026.04.16	₩333,549	₩336,861	₩330,036	₩336,566	+0.90%	481.8만
2026.04.15	₩324,833	₩329,942	₩323,143	₩328,252	+1.05%	388만
2026.04.14	₩320,140	₩323,881	₩319,295	₩322,178	+0.64%	377.7만
2026.04.13	₩313,274	₩319,228	₩310,687	₩318,893	+1.79%	535만
2026.04.10	₩320,730	₩320,837	₩309,091	₩309,426	-3.52%	586.9만
2026.04.09	₩322,996	₩324,149	₩313,449	₩318,035	-1.54%	507.9만
2026.04.08	₩333,388	₩335,225	₩322,889	₩324,149	-2.77%	477.2만
2026.04.07	₩328,950	₩329,540	₩323,291	₩328,614	-0.10%	235.6만
2026.04.06	₩332,731	₩333,750	₩328,172	₩330,854	-0.56%	337.6만
2026.04.02	₩325,839	₩332,825	₩323,814	₩332,758	+2.12%	335.1만
2026.04.01	₩324,659	₩330,210	₩322,004	₩326,026	+0.42%	422.9만
2026.03.31	₩322,178	₩325,638	₩316,962	₩325,021	+0.88%	475만
2026.03.30	₩318,866	₩322,098	₩316,627	₩318,129	-0.23%	388.3만
2026.03.27	₩320,274	₩321,065	₩313,435	₩316,908	-1.05%	485.4만
2026.03.26	₩322,567	₩330,760	₩321,548	₩324,055	+0.46%	360.7만
2026.03.25	₩326,643	₩330,116	₩319,134	₩323,680	-0.91%	420.8만
2026.03.24	₩330,465	₩331,350	₩319,134	₩322,607	-2.38%	415.2만
2026.03.23	₩330,532	₩337,035	₩328,132	₩333,133	+0.79%	497.2만
2026.03.20	₩333,884	₩335,600	₩324,189	₩324,189	-2.90%	1131.4만
2026.03.19	₩334,461	₩338,162	₩332,878	₩335,721	+0.38%	425만
2026.03.18	₩340,803	₩346,328	₩335,440	₩337,370	-1.01%	517.7만
2026.03.17	₩335,909	₩343,793	₩335,225	₩343,418	+2.24%	584만
2026.03.16	₩332,369	₩338,175	₩329,995	₩334,219	+0.56%	567.4만
2026.03.13	₩332,101	₩334,850	₩328,132	₩330,237	-0.56%	433.8만
2026.03.12	₩331,336	₩335,292	₩329,379	₩332,114	+0.23%	554.8만
2026.03.11	₩335,238	₩340,213	₩331,470	₩333,710	-0.46%	400.9만
2026.03.10	₩339,596	₩339,838	₩330,599	₩335,493	-1.21%	493.8만
2026.03.09	₩342,439	₩346,059	₩337,330	₩339,690	-0.80%	612.7만
2026.03.06	₩343,860	₩347,829	₩338,188	₩347,092	+0.94%	623.4만
2026.03.05	₩334,313	₩349,144	₩333,884	₩344,008	+2.90%	989.5만
2026.03.04	₩329,526	₩336,365	₩328,467	₩335,305	+1.75%	608.5만
2026.03.03	₩316,922	₩329,982	₩314,159	₩328,896	+3.78%	696만
2026.03.02	₩316,050	₩322,862	₩313,476	₩320,971	+1.56%	622만
2026.02.27	₩319,228	₩322,098	₩314,535	₩322,098	+0.90%	664.2만
2026.02.26	₩321,427	₩331,859	₩320,408	₩324,511	+0.96%	734.3만
2026.02.25	₩312,725	₩321,213	₩310,043	₩318,517	+1.85%	857만
2026.02.24	₩305,457	₩317,244	₩299,865	₩307,495	+0.67%	1338만
2026.02.23	₩341,085	₩342,184	₩295,963	₩299,490	-12.19%	1952.3만
2026.02.20	₩342,198	₩347,347	₩340,320	₩344,826	+0.77%	470.9만
2026.02.19	₩343,270	₩346,328	₩339,932	₩343,646	+0.11%	494.9만
2026.02.18	₩346,810	₩350,122	₩343,606	₩349,693	+0.83%	394.9만
2026.02.17	₩347,561	₩349,573	₩341,460	₩346,368	-0.34%	493만
2026.02.13	₩348,634	₩354,883	₩344,129	₩351,825	+0.92%	684.3만
2026.02.12	₩362,445	₩363,786	₩344,906	₩347,990	-3.99%	1256.5만
2026.02.11	₩391,999	₩393,554	₩365,208	₩365,811	-6.68%	762.8만
2026.02.10	₩395,552	₩399,065	₩389,303	₩391,221	-1.09%	383.7만
2026.02.09	₩396,786	₩399,213	₩390,765	₩397,362	+0.15%	462.8만
2026.02.06	₩392,213	₩402,123	₩389,746	₩400,835	+2.20%	374.4만
2026.02.05	₩383,631	₩391,288	₩382,291	₩388,714	+1.32%	553.3만
2026.02.04	₩390,752	₩390,752	₩374,057	₩387,587	-0.81%	870.8만
2026.02.03	₩418,897	₩419,675	₩380,614	₩394,640	-5.79%	1146.7만
2026.02.02	₩412,340	₩424,583	₩410,865	₩422,021	+2.35%	458.1만
2026.01.30	₩412,461	₩412,702	₩401,908	₩411,254	-0.29%	594.1만
2026.01.29	₩426,218	₩428,954	₩406,923	₩414,660	-2.71%	1012.5만
2026.01.28	₩394,453	₩396,839	₩390,551	₩394,439	-0.00%	579만
2026.01.27	₩398,462	₩398,690	₩393,246	₩394,037	-1.11%	295.5만
2026.01.26	₩393,098	₩398,006	₩393,071	₩397,349	+1.08%	372.7만
2026.01.23	₩394,318	₩394,681	₩388,579	₩392,133	-0.55%	329.8만
2026.01.22	₩401,492	₩403,517	₩393,594	₩395,123	-1.59%	367만
2026.01.21	₩392,562	₩399,146	₩392,227	₩398,971	+1.63%	518.5만
2026.01.20	₩404,080	₩404,415	₩389,076	₩390,671	-3.32%	727.6만
2026.01.16	₩403,611	₩412,260	₩403,316	₩409,873	+1.55%	620만
2026.01.15	₩414,338	₩418,200	₩398,301	₩399,521	-3.58%	493.3만
2026.01.14	₩406,963	₩414,593	₩404,281	₩414,378	+1.82%	377.9만
2026.01.13	₩417,824	₩419,447	₩404,777	₩406,507	-2.71%	450.8만
2026.01.12	₩405,783	₩418,803	₩402,216	₩418,602	+3.16%	389.5만
2026.01.09	₩405,770	₩411,656	₩404,952	₩407,929	+0.53%	271.9만
2026.01.08	₩395,566	₩407,191	₩395,566	₩405,917	+2.62%	334.3만
2026.01.07	₩405,622	₩408,049	₩397,376	₩397,885	-1.91%	283.3만
2026.01.06	₩395,566	₩406,346	₩394,788	₩405,582	+2.53%	414.7만
2026.01.05	₩396,598	₩401,184	₩394,560	₩395,525	-0.27%	419만
2026.01.02	₩398,998	₩399,012	₩387,520	₩390,872	-2.04%	466.3만
2025.12.31	₩404,630	₩404,751	₩396,732	₩397,188	-1.84%	343만
2025.12.30	₩410,517	₩410,637	₩404,952	₩405,019	-1.34%	188.4만
2025.12.29	₩408,505	₩415,679	₩407,298	₩409,967	+0.36%	466.5만
2025.12.26	₩408,559	₩409,980	₩407,191	₩409,095	+0.13%	281.5만
2025.12.24	₩407,312	₩409,176	₩405,354	₩408,385	+0.26%	121.1만
2025.12.23	₩404,067	₩409,149	₩403,142	₩407,339	+0.81%	292.3만
2025.12.22	₩403,651	₩406,534	₩400,017	₩406,011	+0.58%	261.2만
2025.12.19	₩402,739	₩411,469	₩401,063	₩403,584	+0.21%	1103.1만
2025.12.18	₩406,494	₩408,237	₩396,504	₩402,873	-0.89%	541.2만
2025.12.17	₩407,352	₩410,651	₩406,400	₩406,722	-0.15%	313.1만
2025.12.16	₩412,085	₩412,166	₩402,833	₩406,534	-1.35%	336.7만
2025.12.15	₩414,325	₩417,503	₩410,785	₩413,882	-0.11%	356.7만
2025.12.12	₩416,443	₩417,087	₩406,735	₩414,660	-0.43%	295.3만
2025.12.11	₩418,361	₩420,292	₩413,534	₩416,671	-0.40%	275.6만
2025.12.10	₩415,987	₩421,968	₩411,187	₩419,259	+0.79%	341.2만
2025.12.09	₩415,183	₩421,002	₩414,003	₩416,323	+0.27%	293.5만
2025.12.08	₩415,169	₩422,853	₩412,930	₩414,579	-0.14%	363만
2025.12.05	₩413,788	₩418,133	₩411,898	₩412,917	-0.21%	234.5만
2025.12.04	₩406,132	₩415,156	₩405,676	₩412,984	+1.69%	296.3만
2025.12.03	₩406,132	₩407,593	₩400,808	₩405,783	-0.09%	395.3만
2025.12.02	₩411,656	₩416,309	₩404,375	₩404,657	-1.70%	426.1만
2025.12.01	₩410,999	₩411,817	₩406,025	₩409,873	-0.27%	316.7만
2025.11.28	₩407,714	₩414,579	₩407,097	₩413,775	+1.49%	168.9만
2025.11.26	₩409,216	₩411,120	₩404,469	₩406,574	-0.65%	219.6만
2025.11.25	₩407,808	₩410,315	₩398,328	₩408,277	+0.12%	282.5만
2025.11.24	₩401,170	₩411,898	₩398,931	₩407,795	+1.65%	605.1만
2025.11.21	₩393,527	₩402,914	₩391,395	₩398,837	+1.35%	571.1만
2025.11.20	₩395,083	₩403,222	₩389,076	₩389,397	-1.44%	559.7만
2025.11.19	₩389,531	₩390,349	₩386,273	₩386,890	-0.68%	359.6만
2025.11.18	₩398,247	₩398,247	₩388,754	₩388,794	-2.37%	486.2만
2025.11.17	₩409,766	₩410,315	₩397,590	₩398,475	-2.76%	391만
2025.11.14	₩402,270	₩412,622	₩399,038	₩409,900	+1.90%	359.3만
2025.11.13	₩418,750	₩421,847	₩407,205	₩408,787	-2.38%	531만
2025.11.12	₩428,941	₩435,658	₩421,753	₩422,357	-1.53%	604.3만
2025.11.11	₩414,338	₩426,286	₩413,574	₩420,667	+1.53%	438.2만
2025.11.10	₩411,415	₩415,599	₩407,942	₩414,512	+0.75%	297.5만
2025.11.07	₩415,250	₩415,679	₩405,797	₩410,825	-1.07%	507.1만
2025.11.06	₩411,321	₩422,973	₩403,732	₩418,924	+1.85%	681.9만
2025.11.05	₩404,120	₩411,924	₩401,881	₩411,348	+1.79%	465만
2025.11.04	₩402,270	₩406,521	₩396,906	₩403,410	+0.28%	567.7만
2025.11.03	₩412,997	₩418,549	₩407,942	₩408,612	-1.06%	495.8만
2025.10.31	₩418,361	₩420,372	₩404,456	₩412,206	-1.47%	769.8만
2025.10.30	₩411,187	₩420,707	₩409,001	₩415,759	+1.11%	469.4만
2025.10.29	₩419,420	₩421,485	₩412,354	₩413,279	-1.46%	413.6만
2025.10.28	₩419,165	₩428,216	₩417,570	₩419,125	-0.01%	604.5만
2025.10.27	₩412,729	₩420,372	₩406,132	₩419,822	+1.72%	986.8만
2025.10.24	₩380,507	₩416,685	₩378,415	₩412,273	+8.35%	1691.4만
2025.10.23	₩355,271	₩382,934	₩353,408	₩382,157	+7.57%	1667.6만
2025.10.22	₩378,120	₩387,748	₩377,262	₩385,522	+1.96%	1053.9만
2025.10.21	₩379,890	₩382,572	₩377,597	₩378,201	-0.44%	408.1만
2025.10.20	₩377,128	₩382,827	₩376,739	₩380,346	+0.85%	349.4만
2025.10.17	₩370,290	₩380,011	₩369,217	₩377,168	+1.86%	531만
2025.10.16	₩376,940	₩378,885	₩369,552	₩370,048	-1.83%	295.7만
2025.10.15	₩373,280	₩382,760	₩371,429	₩376,458	+0.85%	334.7만
2025.10.14	₩369,445	₩372,140	₩365,462	₩370,290	+0.23%	305.8만
2025.10.13	₩375,170	₩378,724	₩368,265	₩371,724	-0.92%	433.4만
2025.10.10	₩387,480	₩389,384	₩372,100	₩372,529	-3.86%	450.9만
2025.10.09	₩388,620	₩389,035	₩379,904	₩386,488	-0.55%	491.2만
2025.10.08	₩394,439	₩394,493	₩384,128	₩388,137	-1.60%	529.7만
2025.10.07	₩396,303	₩403,665	₩393,273	₩394,050	-0.57%	719만
2025.10.06	₩386,997	₩390,805	₩385,911	₩388,083	+0.28%	288.2만
2025.10.03	₩385,509	₩393,313	₩385,241	₩386,675	+0.30%	437.5만
2025.10.02	₩383,216	₩386,903	₩379,193	₩384,463	+0.33%	381.4만
2025.10.01	₩375,720	₩384,289	₩375,653	₩384,154	+2.24%	438.1만
2025.09.30	₩376,632	₩383,524	₩376,149	₩378,348	+0.46%	592.7만
2025.09.29	₩383,497	₩383,497	₩374,996	₩375,184	-2.17%	602.2만
2025.09.26	₩376,136	₩387,319	₩375,599	₩381,231	+1.35%	906.4만
2025.09.25	₩365,985	₩381,124	₩363,585	₩377,383	+3.11%	1150.6만
2025.09.24	₩365,556	₩366,937	₩358,423	₩358,731	-1.87%	316만
2025.09.23	₩365,663	₩366,468	₩361,064	₩365,047	-0.17%	539.4만
2025.09.22	₩357,511	₩365,140	₩356,679	₩363,880	+1.78%	503.1만
2025.09.19	₩356,746	₩359,187	₩353,515	₩357,216	+0.13%	985.8만
2025.09.18	₩347,105	₩355,647	₩344,343	₩355,339	+2.37%	498.8만
2025.09.17	₩345,282	₩349,921	₩344,625	₩347,400	+0.61%	397.5만
2025.09.16	₩343,619	₩345,952	₩341,138	₩345,309	+0.49%	272만
2025.09.15	₩340,615	₩347,360	₩340,589	₩343,592	+0.87%	402.8만
2025.09.12	₩344,544	₩344,947	₩338,483	₩339,838	-1.37%	343.3만
2025.09.11	₩345,362	₩346,690	₩342,814	₩344,625	-0.21%	357.6만
2025.09.10	₩348,165	₩348,741	₩341,340	₩344,450	-1.07%	518.5만
2025.09.09	₩343,431	₩349,519	₩341,769	₩347,441	+1.17%	493.1만
2025.09.08	₩333,388	₩344,812	₩331,229	₩343,391	+3.00%	694만
2025.09.05	₩332,852	₩333,924	₩329,124	₩333,254	+0.12%	314.8만
2025.09.04	₩329,084	₩334,260	₩325,638	₩331,444	+0.72%	476.5만
2025.09.03	₩321,843	₩327,515	₩321,025	₩327,314	+1.70%	316.3만
2025.09.02	₩323,023	₩323,894	₩319,469	₩323,827	+0.25%	347만
2025.08.29	₩328,829	₩329,137	₩324,122	₩326,496	-0.71%	296.8만
2025.08.28	₩329,097	₩329,700	₩326,321	₩329,499	+0.12%	282.1만

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