페라리 과거 주가·일별 시세 (RACE) · 티커911

시장 데이터를 불러오는 중

페라리 과거 주가·일별 시세 (RACE) · 티커911

일간2025.12.01

-0.26%

시가: ₩520,202
고가: ₩523,776
저가: ₩518,486
종가: ₩518,834
거래량: 40.5만

일간 종가

최근 1년

2025-08-292026-10-09

일간 가격

267개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩522,817	₩523,916	₩520,028	₩522,830	+0.00%	27.3만
2026.10.06	—	—	—	₩518,258	—	—
2026.10.05	₩514,034	₩516,059	₩512,110	₩513,189	-0.16%	21.5만
2026.10.02	₩523,474	₩523,581	₩515,844	₩520,712	-0.53%	52만
2026.09.30	—	—	—	₩526,773	—	—
2026.09.28	—	—	—	₩533,678	—	—
2026.09.25	₩542,434	₩552,276	₩540,101	₩551,552	+1.68%	47.9만
2026.09.24	₩555,816	₩561,448	₩548,911	₩552,209	-0.65%	37.2만
2026.09.23	—	—	—	₩553,859	—	—
2026.09.22	—	—	—	₩558,740	—	—
2026.09.21	₩559,638	₩561,569	₩555,711	₩557,989	-0.29%	31.9만
2026.09.18	₩549,769	₩551,029	₩543,172	₩545,331	-0.81%	57.4만
2026.09.17	—	—	—	₩555,133	—	—
2026.09.16	—	—	—	₩552,907	—	—
2026.09.15	—	—	—	₩545,639	—	—
2026.09.14	—	—	—	₩548,535	—	—
2026.08.28	₩566,879	₩570,607	₩561,368	₩563,902	-0.53%	31.9만
2026.08.27	₩551,526	₩558,337	₩551,526	₩555,186	+0.66%	30.2만
2026.08.26	₩562,199	₩562,199	₩553,094	₩553,564	-1.54%	49만
2026.08.25	₩562,776	₩568,837	₩562,521	₩565,659	+0.51%	26.9만
2026.08.24	₩576,265	₩576,708	₩565,927	₩569,132	-1.24%	50.3만
2026.08.21	₩581,280	₩586,174	₩579,436	₩585,356	+0.70%	44.4만
2026.08.20	₩567,201	₩574,535	₩566,597	₩574,401	+1.27%	58.7만
2026.08.19	₩554,368	₩570,218	₩554,368	₩570,124	+2.84%	35.5만
2026.08.18	₩555,656	₩557,734	₩553,027	₩553,041	-0.47%	22.1만
2026.08.17	₩558,552	₩563,661	₩558,096	₩559,289	+0.13%	47.5만
2026.08.14	₩558,230	₩560,201	₩553,027	₩556,272	-0.35%	29.1만
2026.08.13	₩549,776	₩554,328	₩548,321	₩552,840	+0.56%	34.1만
2026.08.12	₩548,334	₩550,118	₩542,555	₩546,028	-0.42%	37.7만
2026.08.11	₩549,943	₩553,416	₩546,819	₩550,118	+0.03%	25.8만
2026.08.10	₩547,315	₩547,489	₩542,407	₩545,438	-0.34%	41만
2026.08.07	₩550,775	₩554,181	₩549,286	₩552,799	+0.37%	62.2만
2026.08.06	₩552,169	₩555,830	₩543,467	₩546,122	-1.10%	72.4만
2026.08.05	₩545,344	₩547,315	₩543,547	₩545,478	+0.02%	47.5만
2026.08.04	₩536,360	₩544,312	₩535,287	₩540,101	+0.70%	46.6만
2026.08.03	₩542,689	₩548,307	₩531,546	₩538,076	-0.85%	69.3만
2026.07.31	₩532,740	₩533,960	₩520,806	₩528,140	-0.86%	81.9만
2026.07.30	₩522,951	₩540,383	₩511,466	₩533,316	+1.98%	116.6만
2026.07.29	₩519,317	₩524,292	₩512,224	₩517,172	-0.41%	84만
2026.07.28	₩515,777	₩524,553	₩512,827	₩523,139	+1.43%	64.3만
2026.07.27	₩498,828	₩510,494	₩498,828	₩509,555	+2.15%	70.7만
2026.07.24	₩479,452	₩486,760	₩477,789	₩482,912	+0.72%	27.7만
2026.07.23	₩488,463	₩488,973	₩479,600	₩481,973	-1.33%	36.7만
2026.07.22	₩501,577	₩502,784	₩498,292	₩498,292	-0.65%	22만
2026.07.21	₩497,031	₩498,265	₩492,392	₩496,093	-0.19%	21.2만
2026.07.20	₩503,709	₩503,843	₩497,427	₩498,171	-1.10%	32.3만
2026.07.17	₩508,282	₩508,979	₩503,676	₩505,291	-0.59%	34.3만
2026.07.16	₩506,753	₩513,511	₩505,358	₩513,002	+1.23%	36.4만
2026.07.15	₩499,485	₩506,766	₩498,761	₩503,830	+0.87%	31.3만
2026.07.14	₩497,152	₩501,000	₩494,913	₩495,007	-0.43%	28.1만
2026.07.13	₩504,219	₩509,609	₩499,190	₩500,129	-0.81%	30.4만
2026.07.10	₩508,603	₩509,998	₩504,205	₩505,037	-0.70%	25만
2026.07.09	₩498,842	₩505,171	₩498,144	₩502,395	+0.71%	28.8만
2026.07.08	₩507,745	₩508,925	₩499,861	₩502,878	-0.96%	40.3만
2026.07.07	₩533,906	₩534,228	₩518,814	₩518,915	-2.81%	36.6만
2026.07.06	₩518,566	₩525,968	₩513,404	₩525,445	+1.33%	66.2만
2026.07.02	₩509,542	₩516,904	₩505,479	₩516,206	+1.31%	62.4만
2026.07.01	₩502,073	₩507,933	₩496,146	₩502,382	+0.06%	69.3만
2026.06.30	₩491,507	₩500,799	₩488,208	₩499,204	+1.57%	59.5만
2026.06.29	₩496,314	₩500,504	₩492,888	₩493,907	-0.48%	104.9만
2026.06.26	₩473,941	₩494,779	₩473,137	₩493,907	+4.21%	52만
2026.06.25	₩467,867	₩478,728	₩467,545	₩472,265	+0.94%	85.9만
2026.06.24	₩468,805	₩471,742	₩463,737	₩467,639	-0.25%	39.5만
2026.06.23	₩465,440	₩465,842	₩460,438	₩462,436	-0.65%	47.2만
2026.06.22	₩467,170	₩472,956	₩465,118	₩467,196	+0.01%	53.4만
2026.06.18	₩478,809	₩486,867	₩478,487	₩485,580	+1.41%	47.6만
2026.06.17	₩480,605	₩484,994	₩473,445	₩475,054	-1.16%	54.8만
2026.06.16	₩494,792	₩499,378	₩489,992	₩490,944	-0.78%	42.3만
2026.06.15	₩498,815	₩503,676	₩494,645	₩494,873	-0.79%	70만
2026.06.12	₩483,327	₩483,904	₩473,324	₩475,899	-1.54%	36.3만
2026.06.11	₩475,751	₩492,271	₩475,443	₩490,260	+3.05%	69만
2026.06.10	₩474,129	₩476,677	₩464,702	₩464,702	-1.99%	44만
2026.06.09	₩476,677	₩486,874	₩473,029	₩479,399	+0.57%	61.8만
2026.06.08	₩469,442	₩476,382	₩466,070	₩471,420	+0.42%	68.9만
2026.06.05	₩467,411	₩470,294	₩462,973	₩465,279	-0.46%	45.9만
2026.06.04	₩472,359	₩475,631	₩465,605	₩469,208	-0.67%	40.7만
2026.06.03	₩467,035	₩469,757	₩461,726	₩461,806	-1.12%	46.4만
2026.06.02	₩477,334	₩480,565	₩470,441	₩474,424	-0.61%	57.3만
2026.06.01	₩463,522	₩470,602	₩461,176	₩468,296	+1.03%	67.7만
2026.05.29	₩466,995	₩470,347	₩456,214	₩456,214	-2.31%	74.1만
2026.05.28	₩449,202	₩469,033	₩449,202	₩464,421	+3.39%	141.6만
2026.05.27	₩440,553	₩446,935	₩438,742	₩446,815	+1.42%	136.3만
2026.05.26	₩446,909	₩448,035	₩438,984	₩442,376	-1.01%	213.7만
2026.05.22	₩470,750	₩473,713	₩464,930	₩466,955	-0.81%	68.8만
2026.05.21	₩461,994	₩472,171	₩458,548	₩468,497	+1.41%	55.6만
2026.05.20	₩441,330	₩458,802	₩440,660	₩458,333	+3.85%	71.9만
2026.05.19	₩442,899	₩450,703	₩441,156	₩442,041	-0.19%	47.8만
2026.05.18	₩430,925	₩436,155	₩428,713	₩435,484	+1.06%	49.8만
2026.05.15	₩436,356	₩440,660	₩430,536	₩430,697	-1.30%	66.6만
2026.05.14	₩448,417	₩451,266	₩444,455	₩445,460	-0.66%	33.2만
2026.05.13	₩435,484	₩448,022	₩434,572	₩446,640	+2.56%	64.5만
2026.05.12	₩439,855	₩442,872	₩437,831	₩441,505	+0.37%	42.4만
2026.05.11	₩447,338	₩447,405	₩439,627	₩441,505	-1.30%	55.7만
2026.05.08	₩459,888	₩460,961	₩453,425	₩455,490	-0.96%	69.9만
2026.05.07	₩454,579	₩459,754	₩450,274	₩452,500	-0.46%	69.7만
2026.05.06	₩451,883	₩454,029	₩446,064	₩450,878	-0.22%	67.3만
2026.05.05	₩447,190	₩447,579	₩432,581	₩436,382	-2.42%	115.9만
2026.05.04	₩453,828	₩460,478	₩452,299	₩454,444	+0.14%	84.1만
2026.05.01	₩465,158	₩468,886	₩455,169	₩457,596	-1.63%	60.2만
2026.04.30	₩457,032	₩465,842	₩454,914	₩465,695	+1.90%	55.7만
2026.04.29	₩454,860	₩455,410	₩451,910	₩452,607	-0.50%	30.5만
2026.04.28	₩461,095	₩462,651	₩455,811	₩459,540	-0.34%	45.2만
2026.04.27	₩469,315	₩471,930	₩464,407	₩466,378	-0.63%	43.2만
2026.04.24	₩472,198	₩473,633	₩469,315	₩471,930	-0.06%	33.3만
2026.04.23	₩478,701	₩482,349	₩471,447	₩474,933	-0.79%	43.9만
2026.04.22	₩483,676	₩488,088	₩480,632	₩480,820	-0.59%	50만
2026.04.21	₩492,754	₩494,658	₩480,243	₩480,713	-2.44%	49.6만
2026.04.20	₩495,328	₩499,955	₩493,652	₩499,941	+0.93%	56.5만
2026.04.17	₩504,312	₩509,073	₩499,351	₩499,955	-0.86%	86.7만
2026.04.16	₩485,969	₩486,867	₩477,012	₩478,058	-1.63%	50.2만
2026.04.15	₩478,701	₩480,297	₩475,295	₩478,782	+0.02%	40.5만
2026.04.14	₩479,694	₩483,234	₩479,090	₩480,217	+0.11%	46만
2026.04.13	₩464,756	₩476,904	₩463,718	₩476,207	+2.46%	44.6만
2026.04.10	₩477,588	₩479,238	₩470,468	₩471,849	-1.20%	57.5만
2026.04.09	₩465,936	₩475,671	₩464,153	₩472,292	+1.36%	56.5만
2026.04.08	₩485,352	₩485,741	₩470,877	₩471,058	-2.95%	86.2만
2026.04.07	₩451,669	₩452,366	₩443,060	₩448,625	-0.67%	62.7만
2026.04.06	₩454,149	₩458,572	₩452,983	₩453,600	-0.12%	32.2만
2026.04.02	₩452,929	₩459,387	₩450,073	₩455,906	+0.66%	58.6만
2026.04.01	₩463,817	₩464,059	₩456,724	₩459,164	-1.00%	102.4만
2026.03.31	₩439,909	₩459,325	₩439,172	₩453,828	+3.16%	143만
2026.03.30	₩442,792	₩447,096	₩438,139	₩438,742	-0.91%	76.4만
2026.03.27	₩434,948	₩435,967	₩424,355	₩425,602	-2.15%	51.1만
2026.03.26	₩430,429	₩439,520	₩429,839	₩433,888	+0.80%	63만
2026.03.25	₩434,385	₩436,356	₩425,736	₩431,998	-0.55%	53만
2026.03.24	₩433,124	₩439,681	₩430,322	₩431,797	-0.31%	51.5만
2026.03.23	₩440,633	₩448,370	₩437,797	₩441,371	+0.17%	85.3만
2026.03.20	₩425,816	₩427,184	₩419,045	₩421,887	-0.92%	94.1만
2026.03.19	₩433,325	₩434,103	₩421,257	₩430,442	-0.67%	114만
2026.03.18	₩445,755	₩450,811	₩443,127	₩443,127	-0.59%	56.7만
2026.03.17	₩453,197	₩457,126	₩450,744	₩451,186	-0.44%	55.5만
2026.03.16	₩443,181	₩448,491	₩441,605	₩448,343	+1.16%	66.2만
2026.03.13	₩446,734	₩450,563	₩443,556	₩444,991	-0.39%	88만
2026.03.12	₩451,937	₩456,067	₩448,156	₩448,598	-0.74%	54.7만
2026.03.11	₩467,022	₩471,273	₩455,906	₩456,724	-2.21%	38.6만
2026.03.10	₩467,250	₩474,129	₩463,066	₩464,702	-0.55%	51.9만
2026.03.09	₩456,255	₩466,365	₩451,749	₩464,729	+1.86%	76.3만
2026.03.06	₩465,426	₩471,789	₩465,386	₩469,422	+0.86%	47.8만
2026.03.05	₩484,507	₩488,074	₩473,606	₩480,082	-0.91%	57.7만
2026.03.04	₩486,304	₩491,118	₩485,647	₩489,549	+0.67%	37.5만
2026.03.03	₩469,040	₩484,373	₩466,325	₩484,239	+3.24%	74.2만
2026.03.02	₩486,626	₩493,766	₩482,845	₩486,411	-0.04%	87.3만
2026.02.27	₩502,583	₩510,279	₩502,060	₩509,435	+1.36%	57.4만
2026.02.26	₩507,021	₩509,750	₩502,194	₩504,433	-0.51%	53.3만
2026.02.25	₩511,111	₩511,895	₩499,619	₩500,612	-2.05%	63.2만
2026.02.24	₩496,133	₩507,169	₩496,012	₩501,389	+1.06%	75.9만
2026.02.23	₩484,682	₩486,546	₩478,433	₩480,605	-0.84%	49.9만
2026.02.20	₩483,394	₩493,800	₩483,394	₩492,043	+1.79%	60.7만
2026.02.19	₩482,389	₩494,524	₩482,389	₩491,440	+1.88%	80.5만
2026.02.18	₩490,032	₩496,522	₩488,718	₩491,346	+0.27%	55.3만
2026.02.17	₩505,707	₩506,860	₩499,606	₩502,824	-0.57%	57.6만
2026.02.13	₩516,729	₩517,239	₩506,404	₩508,308	-1.63%	104.7만
2026.02.12	₩522,951	₩527,644	₩517,012	₩524,573	+0.31%	133.3만
2026.02.11	₩511,044	₩516,836	₩505,794	₩513,511	+0.48%	308.6만
2026.02.10	₩485,754	₩498,372	₩479,613	₩487,042	+0.27%	240.3만
2026.02.09	₩447,794	₩453,526	₩447,137	₩450,717	+0.65%	64.7만
2026.02.06	₩445,273	₩448,746	₩443,905	₩447,579	+0.52%	73.2만
2026.02.05	₩450,341	₩453,050	₩445,112	₩448,880	-0.32%	45.2만
2026.02.04	₩459,419	₩463,518	₩452,943	₩455,008	-0.96%	69만
2026.02.03	₩447,794	₩450,341	₩439,815	₩442,926	-1.09%	58.7만
2026.02.02	₩450,207	₩453,761	₩448,477	₩450,985	+0.17%	47만
2026.01.30	₩447,740	₩449,617	₩443,851	₩446,748	-0.22%	53.1만
2026.01.29	₩449,255	₩455,718	₩449,202	₩453,828	+1.02%	48.8만
2026.01.28	₩448,799	₩453,814	₩446,037	₩447,137	-0.37%	49.7만
2026.01.27	₩453,298	₩454,257	₩449,020	₩452,420	-0.19%	45.1만
2026.01.26	₩457,073	₩458,588	₩452,272	₩456,509	-0.12%	64.2만
2026.01.23	₩449,671	₩454,002	₩447,405	₩453,935	+0.95%	87만
2026.01.22	₩455,919	₩457,850	₩451,763	₩452,621	-0.72%	72.9만
2026.01.21	₩453,238	₩459,097	₩446,976	₩458,159	+1.09%	148.5만
2026.01.20	₩455,906	₩459,104	₩450,073	₩451,588	-0.95%	143.4만
2026.01.16	₩469,851	₩471,863	₩462,470	₩462,919	-1.48%	106만
2026.01.15	₩477,414	₩478,058	₩473,834	₩475,443	-0.41%	50.6만
2026.01.14	₩483,958	₩487,719	₩470,200	₩473,861	-2.09%	133.5만
2026.01.13	₩499,780	₩500,638	₩480,270	₩482,845	-3.39%	107만
2026.01.12	₩503,159	₩507,946	₩501,295	₩505,787	+0.52%	44.9만
2026.01.09	₩509,381	₩510,105	₩502,489	₩504,433	-0.97%	67만
2026.01.08	₩488,034	₩504,983	₩488,034	₩497,273	+1.89%	87.3만
2026.01.07	₩497,541	₩499,217	₩491,601	₩491,856	-1.14%	67.2만
2026.01.06	₩506,552	₩506,592	₩497,959	₩498,761	-1.54%	48.5만
2026.01.05	₩495,744	₩509,616	₩494,175	₩508,563	+2.59%	64.6만
2026.01.02	₩497,554	₩499,888	₩495,121	₩498,667	+0.22%	47.7만
2025.12.31	₩498,278	₩498,862	₩495,181	₩495,543	-0.55%	23.8만
2025.12.30	₩503,749	₩504,849	₩498,384	₩499,458	-0.85%	34.8만
2025.12.29	₩505,680	₩506,310	₩501,228	₩503,843	-0.36%	41.9만
2025.12.26	₩505,037	₩507,689	₩504,178	₩507,035	+0.40%	17.3만
2025.12.24	₩502,918	₩506,793	₩502,905	₩504,634	+0.34%	12.3만
2025.12.23	₩505,466	₩509,153	₩503,240	₩504,058	-0.28%	44.1만
2025.12.22	₩506,458	₩509,059	₩503,005	₩503,173	-0.65%	52.9만
2025.12.19	₩508,778	₩510,762	₩505,519	₩507,249	-0.30%	56.1만
2025.12.18	₩493,974	₩500,384	₩492,472	₩499,686	+1.16%	81.3만
2025.12.17	₩490,595	₩494,173	₩487,967	₩490,112	-0.10%	64.9만
2025.12.16	₩491,561	₩498,430	₩490,689	₩496,696	+1.04%	65.6만
2025.12.15	₩495,784	₩497,595	₩491,681	₩494,256	-0.31%	68.5만
2025.12.12	₩491,547	₩495,020	₩490,568	₩492,285	+0.15%	90.8만
2025.12.11	₩496,616	₩498,801	₩490,769	₩493,398	-0.65%	78.6만
2025.12.10	₩487,417	₩489,884	₩478,607	₩488,141	+0.15%	151.4만
2025.12.09	₩511,406	₩513,860	₩502,838	₩503,307	-1.58%	73.8만
2025.12.08	₩517,359	₩518,244	₩510,132	₩513,538	-0.74%	77.7만
2025.12.05	₩529,012	₩535,086	₩525,854	₩527,255	-0.33%	46.9만
2025.12.04	₩536,306	₩536,306	₩526,545	₩527,282	-1.68%	35.5만
2025.12.03	₩520,296	₩532,083	₩520,149	₩528,100	+1.50%	56.4만
2025.12.02	₩517,064	₩520,123	₩515,362	₩518,338	+0.25%	45.4만
2025.12.01	₩520,202	₩523,776	₩518,486	₩518,834	-0.26%	40.5만
2025.11.28	₩521,047	₩526,719	₩520,390	₩525,499	+0.85%	35만
2025.11.26	₩515,147	₩518,928	₩512,076	₩513,297	-0.36%	53.9만
2025.11.25	₩511,996	₩521,476	₩511,211	₩516,434	+0.87%	65.4만
2025.11.24	₩523,554	₩524,372	₩510,977	₩511,661	-2.27%	109.1만
2025.11.21	₩523,662	₩523,957	₩519,290	₩521,865	-0.34%	78.7만
2025.11.20	₩528,288	₩528,288	₩513,592	₩513,766	-2.75%	57.5만
2025.11.19	₩529,320	₩529,320	₩522,093	₩522,723	-1.25%	50.4만
2025.11.18	₩535,180	₩535,998	₩528,851	₩533,450	-0.32%	58.6만
2025.11.17	₩547,852	₩552,759	₩542,180	₩543,574	-0.78%	75.1만
2025.11.14	₩556,366	₩562,548	₩554,918	₩559,370	+0.54%	57.2만
2025.11.13	₩563,178	₩570,137	₩559,651	₩560,241	-0.52%	63.7만
2025.11.12	₩576,587	₩579,752	₩561,073	₩562,534	-2.44%	97.8만
2025.11.11	₩560,241	₩567,791	₩560,201	₩566,477	+1.11%	86.9만
2025.11.10	₩551,673	₩556,138	₩551,224	₩551,646	-0.00%	54.2만
2025.11.07	₩545,746	₩554,321	₩544,808	₩554,140	+1.54%	62.7만
2025.11.06	₩546,645	₩548,830	₩539,726	₩543,896	-0.50%	82.8만
2025.11.05	₩541,670	₩548,495	₩541,670	₩545,304	+0.67%	74.2만
2025.11.04	₩530,567	₩545,682	₩529,910	₩535,542	+0.94%	157.1만
2025.11.03	₩531,184	₩532,525	₩523,393	₩525,673	-1.04%	94.3만
2025.10.31	₩536,360	₩542,997	₩532,941	₩541,657	+0.99%	101.6만
2025.10.30	₩520,269	₩531,989	₩519,371	₩530,996	+2.06%	60.6만
2025.10.29	₩533,772	₩534,590	₩521,815	₩524,882	-1.67%	104.7만
2025.10.28	₩543,990	₩543,990	₩535,763	₩539,404	-0.84%	68.6만
2025.10.27	₩547,302	₩549,689	₩545,867	₩546,363	-0.17%	44.6만
2025.10.24	₩548,388	₩551,634	₩546,484	₩547,503	-0.16%	71만
2025.10.23	₩534,872	₩542,890	₩532,780	₩540,182	+0.99%	64.9만
2025.10.22	₩535,180	₩535,676	₩525,861	₩528,395	-1.27%	94.9만
2025.10.21	₩534,282	₩537,996	₩530,558	₩536,977	+0.50%	73.9만
2025.10.20	₩530,587	₩535,086	₩528,100	₩534,094	+0.66%	64.2만
2025.10.17	₩526,974	₩537,500	₩525,029	₩535,126	+1.55%	115.5만
2025.10.16	₩527,336	₩536,735	₩523,997	₩526,250	-0.21%	136.5만
2025.10.15	₩511,051	₩525,311	₩509,126	₩522,361	+2.21%	153.5만
2025.10.14	₩503,924	₩518,405	₩499,230	₩512,479	+1.70%	183.9만
2025.10.13	₩518,539	₩519,116	₩506,377	₩507,826	-2.07%	262.4만
2025.10.10	₩552,773	₩553,765	₩527,483	₩530,621	-4.01%	262만
2025.10.09	₩562,078	₩567,067	₩540,195	₩546,256	-2.82%	487.3만
2025.10.08	₩654,587	₩657,765	₩639,623	₩642,573	-1.84%	48.8만
2025.10.07	₩661,627	₩663,746	₩655,680	₩658,194	-0.52%	40.8만
2025.10.06	₩672,327	₩672,327	₩657,671	₩659,093	-1.97%	44.1만
2025.10.03	₩669,699	₩675,519	₩667,353	₩671,992	+0.34%	47.9만
2025.10.02	₩673,011	₩676,471	₩665,636	₩675,934	+0.43%	48.3만
2025.10.01	₩647,346	₩658,368	₩645,979	₩657,363	+1.55%	37.5만
2025.09.30	₩646,448	₩651,034	₩644,711	₩650,631	+0.65%	23만
2025.09.29	₩645,818	₩647,802	₩643,779	₩646,367	+0.09%	24.9만
2025.09.26	₩635,721	₩638,362	₩633,200	₩637,410	+0.27%	18.4만
2025.09.25	₩636,525	₩638,456	₩628,650	₩634,474	-0.32%	35.4만
2025.09.24	₩643,002	₩645,677	₩640,870	₩644,437	+0.22%	32.5만
2025.09.23	₩653,675	₩658,395	₩650,162	₩652,348	-0.20%	42.6만
2025.09.22	₩635,989	₩642,895	₩635,184	₩640,602	+0.73%	32.7만
2025.09.19	₩646,622	₩646,917	₩636,941	₩643,082	-0.55%	45.7만
2025.09.18	₩638,496	₩650,457	₩637,732	₩648,687	+1.60%	36.6만
2025.09.17	₩630,665	₩634,916	₩626,831	₩630,263	-0.06%	38.6만
2025.09.16	₩655,137	₩655,311	₩643,820	₩644,074	-1.69%	30.1만
2025.09.15	₩641,312	₩643,377	₩637,075	₩642,211	+0.14%	24.2만
2025.09.12	₩639,019	₩642,425	₩638,268	₩640,950	+0.30%	15.9만
2025.09.11	₩637,880	₩645,482	₩637,021	₩642,774	+0.77%	21만
2025.09.10	₩641,393	₩645,281	₩633,790	₩635,077	-0.98%	32.1만
2025.09.09	₩640,360	₩644,329	₩634,822	₩643,122	+0.43%	31만
2025.09.08	₩648,996	₩651,382	₩641,715	₩642,251	-1.04%	46.4만
2025.09.05	₩662,190	₩666,695	₩655,204	₩655,392	-1.03%	27.9만
2025.09.04	₩663,692	₩668,707	₩663,276	₩664,000	+0.05%	33.2만
2025.09.03	₩659,723	₩664,671	₩657,443	₩663,504	+0.57%	32.1만
2025.09.02	₩647,521	₩660,031	₩646,716	₩659,830	+1.90%	40.6만
2025.08.29	₩639,770	₩641,326	₩637,222	₩639,891	+0.02%	18.7만

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