시장 데이터를 불러오는 중
전체 종목
Ameriprise Financial, Inc. Common Stock 과거 주가
Ameriprise Financial, Inc. Common Stock · AMP · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ameriprise Financial, Inc. Common Stock · AMP · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩665,701 | ₩673,132 | ₩664,536 | ₩670,173 | +0.67% | 48.7만 |
| 2026.10.08 | ₩656,261 | ₩670,106 | ₩654,440 | ₩668,258 | +1.83% | 55.8만 |
| 2026.10.07 | ₩661,938 | ₩664,563 | ₩649,633 | ₩656,850 | -0.77% | 43.2만 |
| 2026.10.06 | ₩663,116 | ₩666,638 | ₩655,283 | ₩664,951 | +0.28% | 56.3만 |
| 2026.10.05 | ₩660,867 | ₩664,924 | ₩655,672 | ₩662,715 | +0.28% | 57.9만 |
| 2026.10.02 | ₩659,568 | ₩665,714 | ₩652,512 | ₩657,319 | -0.34% | 46.3만 |
| 2026.10.01 | ₩655,136 | ₩666,062 | ₩651,842 | ₩662,554 | +1.13% | 59.6만 |
| 2026.09.30 | ₩666,517 | ₩672,824 | ₩658,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩659,247 |
| -1.09% |
| 76.9만 |
| 2026.09.29 | ₩660,720 | ₩667,267 | ₩659,555 | ₩665,902 | +0.78% | 49.7만 |
|---|
| 2026.09.28 | ₩658,229 | ₩666,491 | ₩655,283 | ₩664,348 | +0.93% | 72.5만 |
|---|
| 2026.09.25 | ₩651,240 | ₩669,771 | ₩651,240 | ₩660,117 | +1.36% | 76.5만 |
|---|
| 2026.09.24 | ₩676,038 | ₩679,573 | ₩639,912 | ₩649,606 | -3.91% | 102만 |
|---|
| 2026.09.23 | ₩681,300 | ₩691,208 | ₩671,324 | ₩673,226 | -1.19% | 72.8만 |
|---|
| 2026.09.22 | ₩718,738 | ₩718,791 | ₩667,883 | ₩686,053 | -4.55% | 104.6만 |
|---|
| 2026.09.21 | ₩736,734 | ₩739,800 | ₩715,176 | ₩717,318 | -2.64% | 65.9만 |
|---|
| 2026.09.18 | ₩728,673 | ₩732,583 | ₩719,139 | ₩728,847 | +0.02% | 137.4만 |
|---|
| 2026.09.17 | ₩729,168 | ₩739,291 | ₩725,486 | ₩730,681 | +0.21% | 52.5만 |
|---|
| 2026.09.16 | ₩745,598 | ₩745,598 | ₩711,815 | ₩724,201 | -2.87% | 61만 |
|---|
| 2026.09.15 | ₩744,272 | ₩750,070 | ₩739,639 | ₩748,945 | +0.63% | 68.6만 |
|---|
| 2026.09.14 | ₩744,955 | ₩752,975 | ₩739,907 | ₩747,874 | +0.39% | 60.1만 |
|---|
| 2026.09.11 | ₩749,829 | ₩751,529 | ₩737,577 | ₩746,629 | -0.43% | 32.7만 |
|---|
| 2026.09.10 | ₩743,013 | ₩754,716 | ₩739,786 | ₩741,166 | -0.25% | 55.2만 |
|---|
| 2026.09.09 | ₩743,054 | ₩746,120 | ₩732,208 | ₩738,956 | -0.55% | 78.7만 |
|---|
| 2026.09.08 | ₩747,004 | ₩751,489 | ₩741,929 | ₩745,370 | -0.22% | 54.6만 |
|---|
| 2026.09.04 | ₩740,791 | ₩757,300 | ₩740,791 | ₩750,579 | +1.32% | 37.3만 |
|---|
| 2026.09.03 | ₩745,879 | ₩759,644 | ₩742,049 | ₩756,631 | +1.44% | 47.1만 |
|---|
| 2026.09.02 | ₩728,686 | ₩752,266 | ₩728,686 | ₩738,916 | +1.40% | 49.5만 |
|---|
| 2026.09.01 | ₩736,238 | ₩747,901 | ₩724,763 | ₩726,584 | -1.31% | 46.8만 |
|---|
| 2026.08.31 | ₩747,137 | ₩748,691 | ₩740,456 | ₩740,603 | -0.87% | 48.2만 |
|---|
| 2026.08.28 | ₩746,013 | ₩751,449 | ₩743,067 | ₩748,918 | +0.39% | 27.1만 |
|---|
| 2026.08.27 | ₩744,339 | ₩751,784 | ₩736,452 | ₩744,165 | -0.02% | 30.4만 |
|---|
| 2026.08.26 | ₩748,918 | ₩754,529 | ₩736,439 | ₩750,204 | +0.17% | 30.7만 |
|---|
| 2026.08.25 | ₩750,659 | ₩751,944 | ₩743,616 | ₩750,177 | -0.06% | 28.1만 |
|---|
| 2026.08.24 | ₩743,402 | ₩754,301 | ₩741,045 | ₩751,342 | +1.07% | 25만 |
|---|
| 2026.08.21 | ₩738,394 | ₩753,324 | ₩738,394 | ₩743,924 | +0.75% | 57.2만 |
|---|
| 2026.08.20 | ₩751,489 | ₩755,814 | ₩731,967 | ₩732,543 | -2.52% | 38.3만 |
|---|
| 2026.08.19 | ₩756,925 | ₩764,691 | ₩748,329 | ₩749,534 | -0.98% | 38.5만 |
|---|
| 2026.08.18 | ₩758,197 | ₩761,478 | ₩749,842 | ₩752,667 | -0.73% | 33만 |
|---|
| 2026.08.17 | ₩760,474 | ₩764,799 | ₩751,422 | ₩752,011 | -1.11% | 45.2만 |
|---|
| 2026.08.14 | ₩764,558 | ₩766,646 | ₩760,447 | ₩762,603 | -0.26% | 29만 |
|---|
| 2026.08.13 | ₩757,782 | ₩764,785 | ₩751,141 | ₩764,129 | +0.84% | 32만 |
|---|
| 2026.08.12 | ₩750,110 | ₩756,952 | ₩746,669 | ₩756,617 | +0.87% | 37.6만 |
|---|
| 2026.08.11 | ₩744,031 | ₩757,113 | ₩743,937 | ₩753,819 | +1.32% | 38.5만 |
|---|
| 2026.08.10 | ₩744,125 | ₩753,069 | ₩736,774 | ₩746,522 | +0.32% | 34.7만 |
|---|
| 2026.08.07 | ₩743,428 | ₩747,941 | ₩736,171 | ₩739,090 | -0.58% | 46.3만 |
|---|
| 2026.08.06 | ₩756,524 | ₩756,591 | ₩741,969 | ₩749,588 | -0.92% | 43.1만 |
|---|
| 2026.08.05 | ₩749,829 | ₩755,586 | ₩742,946 | ₩751,208 | +0.18% | 42.1만 |
|---|
| 2026.08.04 | ₩739,211 | ₩745,959 | ₩737,296 | ₩741,233 | +0.27% | 62.3만 |
|---|
| 2026.08.03 | ₩731,739 | ₩741,554 | ₩728,365 | ₩739,211 | +1.02% | 36.7만 |
|---|
| 2026.07.31 | ₩730,440 | ₩735,622 | ₩727,642 | ₩730,869 | +0.06% | 48.1만 |
|---|
| 2026.07.30 | ₩724,937 | ₩731,498 | ₩713,569 | ₩729,021 | +0.56% | 41.9만 |
|---|
| 2026.07.29 | ₩725,245 | ₩733,654 | ₩721,710 | ₩723,437 | -0.25% | 44.5만 |
|---|
| 2026.07.28 | ₩720,679 | ₩741,072 | ₩718,082 | ₩731,913 | +1.56% | 69.7만 |
|---|
| 2026.07.27 | ₩715,591 | ₩727,401 | ₩710,878 | ₩720,385 | +0.67% | 65.4만 |
|---|
| 2026.07.24 | ₩695,480 | ₩709,941 | ₩683,884 | ₩708,187 | +1.83% | 49.2만 |
|---|
| 2026.07.23 | ₩711,494 | ₩718,470 | ₩689,695 | ₩696,417 | -2.12% | 92.9만 |
|---|
| 2026.07.22 | ₩709,231 | ₩711,614 | ₩703,246 | ₩705,401 | -0.54% | 64.2만 |
|---|
| 2026.07.21 | ₩706,848 | ₩708,789 | ₩700,233 | ₩707,477 | +0.09% | 55.7만 |
|---|
| 2026.07.20 | ₩707,999 | ₩710,757 | ₩700,514 | ₩704,598 | -0.48% | 46만 |
|---|
| 2026.07.17 | ₩701,358 | ₩721,616 | ₩701,210 | ₩706,807 | +0.78% | 66.2만 |
|---|
| 2026.07.16 | ₩696,337 | ₩713,998 | ₩696,337 | ₩713,958 | +2.53% | 66.7만 |
|---|
| 2026.07.15 | ₩694,770 | ₩713,730 | ₩691,476 | ₩706,017 | +1.62% | 69.2만 |
|---|
| 2026.07.14 | ₩684,513 | ₩698,117 | ₩676,694 | ₩694,395 | +1.44% | 56만 |
|---|
| 2026.07.13 | ₩674,217 | ₩695,346 | ₩674,217 | ₩693,900 | +2.92% | 74.6만 |
|---|
| 2026.07.10 | ₩681,273 | ₩686,897 | ₩670,414 | ₩678,542 | -0.40% | 45.6만 |
|---|
| 2026.07.09 | ₩662,929 | ₩677,618 | ₩655,123 | ₩669,704 | +1.02% | 60.1만 |
|---|
| 2026.07.08 | ₩682,719 | ₩683,389 | ₩654,467 | ₩656,877 | -3.79% | 89.3만 |
|---|
| 2026.07.07 | ₩677,216 | ₩686,495 | ₩677,216 | ₩679,988 | +0.41% | 55.4만 |
|---|
| 2026.07.06 | ₩656,596 | ₩679,854 | ₩652,311 | ₩679,532 | +3.49% | 75.3만 |
|---|
| 2026.07.02 | ₩649,004 | ₩659,394 | ₩644,719 | ₩654,975 | +0.92% | 69.5만 |
|---|
| 2026.07.01 | ₩615,931 | ₩643,795 | ₩612,436 | ₩642,282 | +4.28% | 65.7만 |
|---|
| 2026.06.30 | ₩602,300 | ₩616,386 | ₩601,309 | ₩614,270 | +1.99% | 79만 |
|---|
| 2026.06.29 | ₩608,566 | ₩614,204 | ₩597,239 | ₩598,243 | -1.70% | 86.5만 |
|---|
| 2026.06.26 | ₩606,518 | ₩609,236 | ₩594,507 | ₩606,304 | -0.04% | 274.8만 |
|---|
| 2026.06.25 | ₩621,153 | ₩628,825 | ₩605,366 | ₩606,946 | -2.29% | 67.5만 |
|---|
| 2026.06.24 | ₩620,764 | ₩623,282 | ₩608,874 | ₩617,203 | -0.57% | 67.5만 |
|---|
| 2026.06.23 | ₩624,674 | ₩634,087 | ₩622,318 | ₩624,112 | -0.09% | 85.5만 |
|---|
| 2026.06.22 | ₩628,531 | ₩635,574 | ₩625,478 | ₩631,209 | +0.43% | 70.8만 |
|---|
| 2026.06.18 | ₩637,850 | ₩639,350 | ₩622,786 | ₩625,879 | -1.88% | 126.9만 |
|---|
| 2026.06.17 | ₩630,579 | ₩638,345 | ₩629,080 | ₩631,958 | +0.22% | 46만 |
|---|
| 2026.06.16 | ₩621,273 | ₩633,739 | ₩616,279 | ₩631,101 | +1.58% | 64.8만 |
|---|
| 2026.06.15 | ₩620,363 | ₩625,424 | ₩614,819 | ₩615,770 | -0.74% | 58.8만 |
|---|
| 2026.06.12 | ₩606,397 | ₩621,166 | ₩604,335 | ₩614,766 | +1.38% | 68.2만 |
|---|
| 2026.06.11 | ₩604,295 | ₩605,554 | ₩597,935 | ₩603,050 | -0.21% | 36.5만 |
|---|
| 2026.06.10 | ₩599,997 | ₩608,098 | ₩596,716 | ₩603,371 | +0.56% | 48.9만 |
|---|
| 2026.06.09 | ₩604,590 | ₩609,437 | ₩592,566 | ₩601,456 | -0.52% | 48.1만 |
|---|
| 2026.06.08 | ₩607,803 | ₩610,374 | ₩599,461 | ₩601,711 | -1.00% | 54.8만 |
|---|
| 2026.06.05 | ₩610,749 | ₩612,021 | ₩606,344 | ₩608,781 | -0.32% | 61.5만 |
|---|
| 2026.06.04 | ₩595,244 | ₩613,949 | ₩595,244 | ₩609,356 | +2.37% | 56.6만 |
|---|
| 2026.06.03 | ₩591,642 | ₩595,337 | ₩580,100 | ₩590,396 | -0.21% | 54.8만 |
|---|
| 2026.06.02 | ₩593,851 | ₩604,255 | ₩587,357 | ₩596,382 | +0.43% | 63.7만 |
|---|
| 2026.06.01 | ₩594,199 | ₩607,442 | ₩591,829 | ₩598,725 | +0.76% | 74.5만 |
|---|
| 2026.05.29 | ₩588,803 | ₩601,644 | ₩587,143 | ₩596,797 | +1.36% | 158.2만 |
|---|
| 2026.05.28 | ₩588,080 | ₩595,672 | ₩585,456 | ₩588,950 | +0.15% | 67.6만 |
|---|
| 2026.05.27 | ₩608,473 | ₩608,473 | ₩585,496 | ₩593,396 | -2.48% | 57.7만 |
|---|
| 2026.05.26 | ₩603,893 | ₩610,816 | ₩602,662 | ₩609,905 | +1.00% | 47.5만 |
|---|
| 2026.05.22 | ₩605,835 | ₩612,075 | ₩602,702 | ₩605,634 | -0.03% | 63만 |
|---|
| 2026.05.21 | ₩609,008 | ₩614,592 | ₩587,598 | ₩603,304 | -0.94% | 79.6만 |
|---|
| 2026.05.20 | ₩620,523 | ₩623,630 | ₩611,740 | ₩612,275 | -1.33% | 69.8만 |
|---|
| 2026.05.19 | ₩630,338 | ₩632,427 | ₩620,430 | ₩620,965 | -1.49% | 42.4만 |
|---|
| 2026.05.18 | ₩629,896 | ₩639,738 | ₩621,434 | ₩630,901 | +0.16% | 43만 |
|---|
| 2026.05.15 | ₩631,436 | ₩637,100 | ₩627,285 | ₩629,829 | -0.25% | 58.6만 |
|---|
| 2026.05.14 | ₩631,557 | ₩637,060 | ₩624,607 | ₩632,052 | +0.08% | 42.8만 |
|---|
| 2026.05.13 | ₩626,442 | ₩631,918 | ₩623,469 | ₩628,223 | +0.28% | 52.1만 |
|---|
| 2026.05.12 | ₩621,233 | ₩632,588 | ₩615,958 | ₩629,481 | +1.33% | 84.5만 |
|---|
| 2026.05.11 | ₩623,965 | ₩625,933 | ₩616,734 | ₩620,885 | -0.49% | 54.9만 |
|---|
| 2026.05.08 | ₩617,176 | ₩626,361 | ₩614,418 | ₩623,376 | +1.00% | 60.4만 |
|---|
| 2026.05.07 | ₩632,119 | ₩639,524 | ₩612,449 | ₩614,378 | -2.81% | 60.5만 |
|---|
| 2026.05.06 | ₩638,774 | ₩642,777 | ₩633,913 | ₩636,404 | -0.37% | 51.4만 |
|---|
| 2026.05.05 | ₩626,937 | ₩640,608 | ₩625,397 | ₩635,547 | +1.37% | 40.7만 |
|---|
| 2026.05.04 | ₩616,989 | ₩634,864 | ₩616,801 | ₩627,433 | +1.69% | 41.5만 |
|---|
| 2026.05.01 | ₩636,819 | ₩638,787 | ₩624,982 | ₩625,558 | -1.77% | 53.6만 |
|---|
| 2026.04.30 | ₩630,579 | ₩643,768 | ₩621,273 | ₩635,734 | +0.82% | 70.9만 |
|---|
| 2026.04.29 | ₩635,801 | ₩641,037 | ₩628,102 | ₩636,524 | +0.11% | 54.7만 |
|---|
| 2026.04.28 | ₩647,906 | ₩652,164 | ₩635,346 | ₩636,484 | -1.76% | 58.1만 |
|---|
| 2026.04.27 | ₩620,309 | ₩643,782 | ₩619,934 | ₩639,845 | +3.15% | 100.9만 |
|---|
| 2026.04.24 | ₩614,873 | ₩626,643 | ₩605,192 | ₩621,447 | +1.07% | 119.7만 |
|---|
| 2026.04.23 | ₩622,291 | ₩625,036 | ₩608,285 | ₩615,435 | -1.10% | 76.9만 |
|---|
| 2026.04.22 | ₩620,564 | ₩627,339 | ₩615,931 | ₩627,326 | +1.09% | 53.6만 |
|---|
| 2026.04.21 | ₩617,926 | ₩625,732 | ₩614,324 | ₩617,377 | -0.09% | 56.7만 |
|---|
| 2026.04.20 | ₩609,249 | ₩618,194 | ₩607,790 | ₩611,365 | +0.35% | 57.5만 |
|---|
| 2026.04.17 | ₩619,010 | ₩624,407 | ₩609,075 | ₩610,843 | -1.32% | 108.2만 |
|---|
| 2026.04.16 | ₩626,174 | ₩631,851 | ₩613,936 | ₩614,565 | -1.85% | 49.8만 |
|---|
| 2026.04.15 | ₩623,550 | ₩631,195 | ₩619,787 | ₩626,843 | +0.53% | 52.7만 |
|---|
| 2026.04.14 | ₩613,333 | ₩621,153 | ₩608,687 | ₩618,595 | +0.86% | 52.8만 |
|---|
| 2026.04.13 | ₩593,396 | ₩609,397 | ₩591,829 | ₩609,316 | +2.68% | 65.5만 |
|---|
| 2026.04.10 | ₩601,376 | ₩602,300 | ₩590,838 | ₩597,640 | -0.62% | 62.2만 |
|---|
| 2026.04.09 | ₩602,648 | ₩608,848 | ₩598,109 | ₩606,424 | +0.63% | 87.9만 |
|---|
| 2026.04.08 | ₩594,146 | ₩608,473 | ₩594,146 | ₩606,692 | +2.11% | 86.2만 |
|---|
| 2026.04.07 | ₩571,463 | ₩579,229 | ₩566,134 | ₩578,520 | +1.23% | 80.5만 |
|---|
| 2026.04.06 | ₩584,036 | ₩587,477 | ₩575,654 | ₩576,297 | -1.33% | 48.3만 |
|---|
| 2026.04.02 | ₩576,016 | ₩589,272 | ₩565,545 | ₩581,037 | +0.87% | 62만 |
|---|
| 2026.04.01 | ₩600,519 | ₩601,992 | ₩571,945 | ₩584,692 | -2.64% | 64.5만 |
|---|
| 2026.03.31 | ₩593,811 | ₩599,649 | ₩584,063 | ₩595,043 | +0.21% | 63.2만 |
|---|
| 2026.03.30 | ₩589,647 | ₩597,975 | ₩584,800 | ₩587,049 | -0.44% | 53.5만 |
|---|
| 2026.03.27 | ₩597,091 | ₩597,091 | ₩582,470 | ₩584,880 | -2.05% | 53.1만 |
|---|
| 2026.03.26 | ₩601,041 | ₩608,325 | ₩597,172 | ₩600,064 | -0.16% | 39만 |
|---|
| 2026.03.25 | ₩605,822 | ₩612,690 | ₩595,967 | ₩605,072 | -0.12% | 69.2만 |
|---|
| 2026.03.24 | ₩588,160 | ₩603,331 | ₩583,849 | ₩600,091 | +2.03% | 61.1만 |
|---|
| 2026.03.23 | ₩604,790 | ₩605,420 | ₩591,280 | ₩593,048 | -1.94% | 93.9만 |
|---|
| 2026.03.20 | ₩576,645 | ₩589,151 | ₩576,645 | ₩587,732 | +1.92% | 182.5만 |
|---|
| 2026.03.19 | ₩576,846 | ₩586,473 | ₩575,761 | ₩581,198 | +0.75% | 84.4만 |
|---|
| 2026.03.18 | ₩583,635 | ₩589,272 | ₩578,292 | ₩579,162 | -0.77% | 70.2만 |
|---|
| 2026.03.17 | ₩595,565 | ₩603,759 | ₩586,232 | ₩586,393 | -1.54% | 109.6만 |
|---|
| 2026.03.16 | ₩597,828 | ₩602,327 | ₩586,781 | ₩587,839 | -1.67% | 59.7만 |
|---|
| 2026.03.13 | ₩598,350 | ₩600,894 | ₩591,026 | ₩591,936 | -1.07% | 53.2만 |
|---|
| 2026.03.12 | ₩591,160 | ₩600,720 | ₩588,334 | ₩589,540 | -0.27% | 63.3만 |
|---|
| 2026.03.11 | ₩607,897 | ₩615,596 | ₩590,878 | ₩603,465 | -0.73% | 63.4만 |
|---|
| 2026.03.10 | ₩621,032 | ₩621,032 | ₩601,979 | ₩610,789 | -1.65% | 52만 |
|---|
| 2026.03.09 | ₩610,441 | ₩619,707 | ₩595,846 | ₩617,913 | +1.22% | 66.4만 |
|---|
| 2026.03.06 | ₩618,502 | ₩623,121 | ₩606,089 | ₩622,478 | +0.64% | 57.9만 |
|---|
| 2026.03.05 | ₩623,603 | ₩633,846 | ₩622,773 | ₩633,190 | +1.54% | 53.5만 |
|---|
| 2026.03.04 | ₩627,968 | ₩635,788 | ₩627,031 | ₩627,861 | -0.02% | 55.2만 |
|---|
| 2026.03.03 | ₩621,380 | ₩629,455 | ₩614,431 | ₩623,536 | +0.35% | 87만 |
|---|
| 2026.03.02 | ₩617,176 | ₩639,778 | ₩617,176 | ₩636,457 | +3.12% | 48.8만 |
|---|
| 2026.02.27 | ₩637,140 | ₩642,081 | ₩622,693 | ₩629,481 | -1.20% | 75.1만 |
|---|
| 2026.02.26 | ₩642,242 | ₩653,248 | ₩636,016 | ₩652,056 | +1.53% | 55.7만 |
|---|
| 2026.02.25 | ₩629,829 | ₩641,492 | ₩624,621 | ₩640,367 | +1.67% | 63.1만 |
|---|
| 2026.02.24 | ₩602,983 | ₩624,661 | ₩602,354 | ₩624,286 | +3.53% | 76.3만 |
|---|
| 2026.02.23 | ₩625,451 | ₩629,990 | ₩600,653 | ₩607,602 | -2.85% | 84.4만 |
|---|
| 2026.02.20 | ₩629,762 | ₩631,798 | ₩618,180 | ₩631,583 | +0.29% | 53.8만 |
|---|
| 2026.02.19 | ₩633,753 | ₩637,100 | ₩626,053 | ₩632,574 | -0.19% | 66.5만 |
|---|
| 2026.02.18 | ₩631,557 | ₩647,330 | ₩630,753 | ₩639,751 | +1.30% | 49.8만 |
|---|
| 2026.02.17 | ₩644,960 | ₩645,388 | ₩627,620 | ₩627,687 | -2.68% | 74만 |
|---|
| 2026.02.13 | ₩627,392 | ₩640,059 | ₩621,715 | ₩634,235 | +1.09% | 67.7만 |
|---|
| 2026.02.12 | ₩643,875 | ₩659,033 | ₩605,165 | ₩625,705 | -2.82% | 169.2만 |
|---|
| 2026.02.11 | ₩682,625 | ₩682,625 | ₩648,575 | ₩650,691 | -4.68% | 135.2만 |
|---|
| 2026.02.10 | ₩712,779 | ₩719,099 | ₩664,777 | ₩677,042 | -5.01% | 129.5만 |
|---|
| 2026.02.09 | ₩722,982 | ₩730,213 | ₩719,836 | ₩721,857 | -0.16% | 68만 |
|---|
| 2026.02.06 | ₩722,848 | ₩732,422 | ₩715,002 | ₩727,053 | +0.58% | 52.2만 |
|---|
| 2026.02.05 | ₩729,744 | ₩734,002 | ₩712,471 | ₩716,381 | -1.83% | 62.6만 |
|---|
| 2026.02.04 | ₩711,788 | ₩736,680 | ₩711,788 | ₩730,414 | +2.62% | 108.3만 |
|---|
| 2026.02.03 | ₩708,977 | ₩716,354 | ₩696,055 | ₩709,726 | +0.11% | 70.8만 |
|---|
| 2026.02.02 | ₩704,839 | ₩716,569 | ₩698,680 | ₩712,578 | +1.10% | 69.8만 |
|---|
| 2026.01.30 | ₩705,977 | ₩713,783 | ₩692,815 | ₩705,897 | -0.01% | 115.9만 |
|---|
| 2026.01.29 | ₩720,090 | ₩727,066 | ₩690,780 | ₩698,091 | -3.06% | 121.2만 |
|---|
| 2026.01.28 | ₩669,932 | ₩674,324 | ₩664,857 | ₩669,048 | -0.13% | 54.7만 |
|---|
| 2026.01.27 | ₩667,441 | ₩671,699 | ₩664,295 | ₩667,254 | -0.03% | 39만 |
|---|
| 2026.01.26 | ₩667,830 | ₩673,012 | ₩665,098 | ₩670,200 | +0.35% | 50.7만 |
|---|
| 2026.01.23 | ₩675,462 | ₩678,247 | ₩657,493 | ₩664,937 | -1.56% | 77.2만 |
|---|
| 2026.01.22 | ₩679,265 | ₩685,277 | ₩675,864 | ₩680,296 | +0.15% | 52.4만 |
|---|
| 2026.01.21 | ₩663,706 | ₩681,541 | ₩661,844 | ₩674,511 | +1.63% | 55.5만 |
|---|
| 2026.01.20 | ₩669,878 | ₩678,046 | ₩657,707 | ₩659,555 | -1.54% | 42.3만 |
|---|
| 2026.01.16 | ₩679,064 | ₩686,388 | ₩675,797 | ₩681,969 | +0.43% | 64.8만 |
|---|
| 2026.01.15 | ₩684,420 | ₩693,243 | ₩678,970 | ₩680,336 | -0.60% | 42.4만 |
|---|
| 2026.01.14 | ₩661,777 | ₩679,880 | ₩657,011 | ₩679,479 | +2.67% | 50.5만 |
|---|
| 2026.01.13 | ₩681,768 | ₩684,607 | ₩661,563 | ₩663,291 | -2.71% | 53.4만 |
|---|
| 2026.01.12 | ₩669,490 | ₩685,893 | ₩669,490 | ₩683,094 | +2.03% | 57.7만 |
|---|
| 2026.01.09 | ₩675,274 | ₩683,308 | ₩670,949 | ₩679,880 | +0.68% | 43.1만 |
|---|
| 2026.01.08 | ₩664,951 | ₩680,871 | ₩664,469 | ₩674,136 | +1.38% | 44.9만 |
|---|
| 2026.01.07 | ₩680,978 | ₩683,255 | ₩664,723 | ₩666,866 | -2.07% | 67.4만 |
|---|
| 2026.01.06 | ₩678,367 | ₩687,419 | ₩673,909 | ₩683,201 | +0.71% | 49.3만 |
|---|
| 2026.01.05 | ₩659,622 | ₩688,222 | ₩659,407 | ₩680,055 | +3.10% | 48.2만 |
|---|
| 2026.01.02 | ₩656,100 | ₩662,460 | ₩652,083 | ₩661,148 | +0.77% | 48.7만 |
|---|
| 2025.12.31 | ₩661,416 | ₩663,398 | ₩656,502 | ₩656,555 | -0.73% | 37.8만 |
|---|
| 2025.12.30 | ₩666,558 | ₩667,307 | ₩661,818 | ₩662,085 | -0.67% | 32만 |
|---|
| 2025.12.29 | ₩678,863 | ₩678,863 | ₩665,647 | ₩666,517 | -1.82% | 37.2만 |
|---|
| 2025.12.26 | ₩670,829 | ₩672,797 | ₩668,017 | ₩671,940 | +0.17% | 27.3만 |
|---|
| 2025.12.24 | ₩666,584 | ₩677,028 | ₩666,584 | ₩670,789 | +0.63% | 27만 |
|---|
| 2025.12.23 | ₩666,384 | ₩668,901 | ₩662,902 | ₩667,321 | +0.14% | 42.8만 |
|---|
| 2025.12.22 | ₩657,198 | ₩664,482 | ₩656,971 | ₩664,027 | +1.04% | 46.6만 |
|---|
| 2025.12.19 | ₩654,681 | ₩659,916 | ₩651,588 | ₩654,989 | +0.05% | 186.6만 |
|---|
| 2025.12.18 | ₩654,426 | ₩660,412 | ₩651,708 | ₩653,007 | -0.22% | 80만 |
|---|
| 2025.12.17 | ₩653,101 | ₩660,131 | ₩651,307 | ₩652,753 | -0.05% | 71.3만 |
|---|
| 2025.12.16 | ₩659,956 | ₩662,233 | ₩649,794 | ₩651,548 | -1.27% | 60.4만 |
|---|
| 2025.12.15 | ₩666,102 | ₩668,151 | ₩647,745 | ₩658,095 | -1.20% | 49.6만 |
|---|
| 2025.12.12 | ₩669,115 | ₩669,744 | ₩659,635 | ₩660,961 | -1.22% | 52.7만 |
|---|
| 2025.12.11 | ₩664,964 | ₩671,525 | ₩659,997 | ₩667,629 | +0.40% | 131.4만 |
|---|
| 2025.12.10 | ₩646,406 | ₩669,785 | ₩642,349 | ₩665,821 | +3.00% | 97.9만 |
|---|
| 2025.12.09 | ₩639,336 | ₩648,816 | ₩634,543 | ₩640,314 | +0.15% | 40.5만 |
|---|
| 2025.12.08 | ₩635,507 | ₩639,604 | ₩632,963 | ₩638,332 | +0.44% | 55.1만 |
|---|
| 2025.12.05 | ₩631,597 | ₩643,594 | ₩631,597 | ₩638,774 | +1.14% | 45.1만 |
|---|
| 2025.12.04 | ₩632,454 | ₩640,421 | ₩630,325 | ₩634,824 | +0.37% | 53.3만 |
|---|
| 2025.12.03 | ₩612,958 | ₩630,432 | ₩612,289 | ₩629,468 | +2.69% | 61.4만 |
|---|
| 2025.12.02 | ₩612,543 | ₩616,252 | ₩605,634 | ₩611,633 | -0.15% | 43.5만 |
|---|
| 2025.12.01 | ₩605,045 | ₩616,654 | ₩599,756 | ₩609,115 | +0.67% | 58만 |
|---|
| 2025.11.28 | ₩610,762 | ₩615,248 | ₩606,196 | ₩610,227 | -0.09% | 27.1만 |
|---|
| 2025.11.26 | ₩605,165 | ₩612,463 | ₩603,585 | ₩607,187 | +0.33% | 38.7만 |
|---|
| 2025.11.25 | ₩597,373 | ₩609,705 | ₩597,373 | ₩606,317 | +1.50% | 45.1만 |
|---|
| 2025.11.24 | ₩599,595 | ₩602,420 | ₩594,186 | ₩597,252 | -0.39% | 110만 |
|---|
| 2025.11.21 | ₩593,918 | ₩606,719 | ₩592,780 | ₩599,274 | +0.90% | 52.5만 |
|---|
| 2025.11.20 | ₩610,736 | ₩615,931 | ₩590,825 | ₩591,334 | -3.18% | 70.7만 |
|---|
| 2025.11.19 | ₩594,681 | ₩603,210 | ₩592,418 | ₩602,273 | +1.28% | 60.8만 |
|---|
| 2025.11.18 | ₩583,835 | ₩597,038 | ₩577,274 | ₩592,914 | +1.55% | 90.9만 |
|---|
| 2025.11.17 | ₩611,392 | ₩613,266 | ₩585,643 | ₩590,222 | -3.46% | 106.6만 |
|---|
| 2025.11.14 | ₩615,007 | ₩622,144 | ₩609,022 | ₩613,253 | -0.29% | 66.1만 |
|---|
| 2025.11.13 | ₩626,536 | ₩630,285 | ₩613,414 | ₩615,154 | -1.82% | 63.6만 |
|---|
| 2025.11.12 | ₩626,321 | ₩635,574 | ₩624,139 | ₩630,044 | +0.59% | 39.4만 |
|---|
| 2025.11.11 | ₩615,609 | ₩623,965 | ₩613,253 | ₩622,545 | +1.13% | 50.2만 |
|---|
| 2025.11.10 | ₩616,574 | ₩618,234 | ₩607,094 | ₩614,993 | -0.26% | 46.8만 |
|---|
| 2025.11.07 | ₩607,468 | ₩619,399 | ₩603,438 | ₩617,846 | +1.71% | 69.7만 |
|---|
| 2025.11.06 | ₩613,092 | ₩619,693 | ₩605,955 | ₩612,610 | -0.08% | 51.4만 |
|---|
| 2025.11.05 | ₩604,710 | ₩619,292 | ₩601,671 | ₩614,686 | +1.65% | 59.3만 |
|---|
| 2025.11.04 | ₩603,518 | ₩613,320 | ₩600,479 | ₩605,219 | +0.28% | 53.2만 |
|---|
| 2025.11.03 | ₩604,188 | ₩610,120 | ₩599,649 | ₩605,728 | +0.25% | 82.7만 |
|---|
| 2025.10.31 | ₩614,123 | ₩614,123 | ₩592,097 | ₩606,250 | -1.28% | 100.3만 |
|---|
| 2025.10.30 | ₩619,640 | ₩624,232 | ₩603,907 | ₩608,044 | -1.87% | 126.5만 |
|---|
| 2025.10.29 | ₩639,966 | ₩647,156 | ₩637,180 | ₩640,756 | +0.12% | 67.7만 |
|---|
| 2025.10.28 | ₩647,276 | ₩652,967 | ₩642,965 | ₩648,789 | +0.23% | 43만 |
|---|
| 2025.10.27 | ₩647,343 | ₩651,521 | ₩643,621 | ₩648,910 | +0.24% | 48.9만 |
|---|
| 2025.10.24 | ₩643,313 | ₩646,513 | ₩639,738 | ₩641,612 | -0.26% | 31만 |
|---|
| 2025.10.23 | ₩638,158 | ₩642,282 | ₩632,601 | ₩640,233 | +0.33% | 37.5만 |
|---|
| 2025.10.22 | ₩641,907 | ₩645,174 | ₩632,173 | ₩633,003 | -1.39% | 58.4만 |
|---|
| 2025.10.21 | ₩631,490 | ₩645,013 | ₩631,490 | ₩641,853 | +1.64% | 53.3만 |
|---|
| 2025.10.20 | ₩632,039 | ₩638,319 | ₩632,039 | ₩632,909 | +0.14% | 76.2만 |
|---|
| 2025.10.17 | ₩626,710 | ₩630,271 | ₩619,948 | ₩629,655 | +0.47% | 106.5만 |
|---|
| 2025.10.16 | ₩645,643 | ₩648,548 | ₩621,273 | ₩626,281 | -3.00% | 60만 |
|---|
| 2025.10.15 | ₩656,395 | ₩661,041 | ₩640,729 | ₩644,411 | -1.83% | 50.1만 |
|---|
| 2025.10.14 | ₩639,765 | ₩659,434 | ₩639,765 | ₩651,441 | +1.83% | 44.8만 |
|---|
| 2025.10.13 | ₩650,918 | ₩652,539 | ₩643,125 | ₩645,134 | -0.89% | 40.4만 |
|---|
| 2025.10.10 | ₩660,425 | ₩664,348 | ₩640,796 | ₩641,947 | -2.80% | 46.1만 |
|---|