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 | ₩666,655 | ₩674,097 | ₩665,489 | ₩671,134 | +0.67% | 48.7만 |
| 2026.10.08 | ₩657,202 | ₩671,067 | ₩655,378 | ₩669,216 | +1.83% | 55.8만 |
| 2026.10.07 | ₩662,887 | ₩665,515 | ₩650,564 | ₩657,792 | -0.77% | 43.2만 |
| 2026.10.06 | ₩664,067 | ₩667,594 | ₩656,223 | ₩665,904 | +0.28% | 56.3만 |
| 2026.10.05 | ₩661,815 | ₩665,878 | ₩656,612 | ₩663,665 | +0.28% | 57.9만 |
| 2026.10.02 | ₩660,514 | ₩666,669 | ₩653,447 | ₩658,261 | -0.34% | 46.3만 |
| 2026.10.01 | ₩656,076 | ₩667,017 | ₩652,777 | ₩663,504 | +1.13% | 59.6만 |
| 2026.09.30 | ₩667,473 | ₩673,789 | ₩659,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩660,192 |
| -1.09% |
| 76.9만 |
| 2026.09.29 | ₩661,667 | ₩668,224 | ₩660,501 | ₩666,856 | +0.78% | 49.7만 |
|---|
| 2026.09.28 | ₩659,173 | ₩667,446 | ₩656,223 | ₩665,301 | +0.93% | 72.5만 |
|---|
| 2026.09.25 | ₩652,174 | ₩670,732 | ₩652,174 | ₩661,064 | +1.36% | 76.5만 |
|---|
| 2026.09.24 | ₩677,007 | ₩680,547 | ₩640,830 | ₩650,538 | -3.91% | 102만 |
|---|
| 2026.09.23 | ₩682,277 | ₩692,199 | ₩672,287 | ₩674,191 | -1.19% | 72.8만 |
|---|
| 2026.09.22 | ₩719,768 | ₩719,822 | ₩668,841 | ₩687,037 | -4.55% | 104.6만 |
|---|
| 2026.09.21 | ₩737,790 | ₩740,861 | ₩716,202 | ₩718,347 | -2.64% | 65.9만 |
|---|
| 2026.09.18 | ₩729,718 | ₩733,633 | ₩720,171 | ₩729,892 | +0.02% | 137.4만 |
|---|
| 2026.09.17 | ₩730,214 | ₩740,351 | ₩726,526 | ₩731,729 | +0.21% | 52.5만 |
|---|
| 2026.09.16 | ₩746,667 | ₩746,667 | ₩712,836 | ₩725,239 | -2.87% | 61만 |
|---|
| 2026.09.15 | ₩745,339 | ₩751,145 | ₩740,700 | ₩750,019 | +0.63% | 68.6만 |
|---|
| 2026.09.14 | ₩746,023 | ₩754,055 | ₩740,968 | ₩748,946 | +0.39% | 60.1만 |
|---|
| 2026.09.11 | ₩750,904 | ₩752,607 | ₩738,635 | ₩747,699 | -0.43% | 32.7만 |
|---|
| 2026.09.10 | ₩744,079 | ₩755,798 | ₩740,847 | ₩742,228 | -0.25% | 55.2만 |
|---|
| 2026.09.09 | ₩744,119 | ₩747,190 | ₩733,258 | ₩740,016 | -0.55% | 78.7만 |
|---|
| 2026.09.08 | ₩748,075 | ₩752,567 | ₩742,993 | ₩746,439 | -0.22% | 54.6만 |
|---|
| 2026.09.04 | ₩741,853 | ₩758,386 | ₩741,853 | ₩751,655 | +1.32% | 37.3만 |
|---|
| 2026.09.03 | ₩746,948 | ₩760,733 | ₩743,113 | ₩757,716 | +1.44% | 47.1만 |
|---|
| 2026.09.02 | ₩729,731 | ₩753,344 | ₩729,731 | ₩739,976 | +1.40% | 49.5만 |
|---|
| 2026.09.01 | ₩737,294 | ₩748,973 | ₩725,802 | ₩727,626 | -1.31% | 46.8만 |
|---|
| 2026.08.31 | ₩748,209 | ₩749,764 | ₩741,518 | ₩741,665 | -0.87% | 48.2만 |
|---|
| 2026.08.28 | ₩747,082 | ₩752,527 | ₩744,132 | ₩749,992 | +0.39% | 27.1만 |
|---|
| 2026.08.27 | ₩745,406 | ₩752,862 | ₩737,508 | ₩745,232 | -0.02% | 30.4만 |
|---|
| 2026.08.26 | ₩749,992 | ₩755,611 | ₩737,495 | ₩751,279 | +0.17% | 30.7만 |
|---|
| 2026.08.25 | ₩751,735 | ₩753,023 | ₩744,682 | ₩751,253 | -0.06% | 28.1만 |
|---|
| 2026.08.24 | ₩744,468 | ₩755,383 | ₩742,108 | ₩752,419 | +1.07% | 25만 |
|---|
| 2026.08.21 | ₩739,453 | ₩754,404 | ₩739,453 | ₩744,991 | +0.75% | 57.2만 |
|---|
| 2026.08.20 | ₩752,567 | ₩756,898 | ₩733,016 | ₩733,593 | -2.52% | 38.3만 |
|---|
| 2026.08.19 | ₩758,011 | ₩765,788 | ₩749,402 | ₩750,609 | -0.98% | 38.5만 |
|---|
| 2026.08.18 | ₩759,285 | ₩762,570 | ₩750,917 | ₩753,747 | -0.73% | 33만 |
|---|
| 2026.08.17 | ₩761,564 | ₩765,895 | ₩752,500 | ₩753,090 | -1.11% | 45.2만 |
|---|
| 2026.08.14 | ₩765,654 | ₩767,746 | ₩761,537 | ₩763,696 | -0.26% | 29만 |
|---|
| 2026.08.13 | ₩758,869 | ₩765,882 | ₩752,218 | ₩765,225 | +0.84% | 32만 |
|---|
| 2026.08.12 | ₩751,186 | ₩758,038 | ₩747,739 | ₩757,702 | +0.87% | 37.6만 |
|---|
| 2026.08.11 | ₩745,098 | ₩758,198 | ₩745,004 | ₩754,900 | +1.32% | 38.5만 |
|---|
| 2026.08.10 | ₩745,192 | ₩754,149 | ₩737,830 | ₩747,592 | +0.32% | 34.7만 |
|---|
| 2026.08.07 | ₩744,494 | ₩749,013 | ₩737,227 | ₩740,150 | -0.58% | 46.3만 |
|---|
| 2026.08.06 | ₩757,609 | ₩757,676 | ₩743,033 | ₩750,663 | -0.92% | 43.1만 |
|---|
| 2026.08.05 | ₩750,904 | ₩756,670 | ₩744,012 | ₩752,285 | +0.18% | 42.1만 |
|---|
| 2026.08.04 | ₩740,271 | ₩747,029 | ₩738,353 | ₩742,295 | +0.27% | 62.3만 |
|---|
| 2026.08.03 | ₩732,788 | ₩742,617 | ₩729,409 | ₩740,271 | +1.02% | 36.7만 |
|---|
| 2026.07.31 | ₩731,488 | ₩736,677 | ₩728,685 | ₩731,917 | +0.06% | 48.1만 |
|---|
| 2026.07.30 | ₩725,977 | ₩732,547 | ₩714,592 | ₩730,066 | +0.56% | 41.9만 |
|---|
| 2026.07.29 | ₩726,285 | ₩734,706 | ₩722,745 | ₩724,475 | -0.25% | 44.5만 |
|---|
| 2026.07.28 | ₩721,713 | ₩742,135 | ₩719,111 | ₩732,963 | +1.56% | 69.7만 |
|---|
| 2026.07.27 | ₩716,617 | ₩728,444 | ₩711,897 | ₩721,418 | +0.67% | 65.4만 |
|---|
| 2026.07.24 | ₩696,477 | ₩710,959 | ₩684,865 | ₩709,202 | +1.83% | 49.2만 |
|---|
| 2026.07.23 | ₩712,514 | ₩719,500 | ₩690,684 | ₩697,415 | -2.12% | 92.9만 |
|---|
| 2026.07.22 | ₩710,248 | ₩712,635 | ₩704,254 | ₩706,413 | -0.54% | 64.2만 |
|---|
| 2026.07.21 | ₩707,861 | ₩709,805 | ₩701,237 | ₩708,491 | +0.09% | 55.7만 |
|---|
| 2026.07.20 | ₩709,014 | ₩711,777 | ₩701,519 | ₩705,608 | -0.48% | 46만 |
|---|
| 2026.07.17 | ₩702,363 | ₩722,651 | ₩702,216 | ₩707,821 | +0.78% | 66.2만 |
|---|
| 2026.07.16 | ₩697,335 | ₩715,022 | ₩697,335 | ₩714,981 | +2.53% | 66.7만 |
|---|
| 2026.07.15 | ₩695,766 | ₩714,753 | ₩692,468 | ₩707,030 | +1.62% | 69.2만 |
|---|
| 2026.07.14 | ₩685,495 | ₩699,118 | ₩677,664 | ₩695,391 | +1.44% | 56만 |
|---|
| 2026.07.13 | ₩675,183 | ₩696,343 | ₩675,183 | ₩694,895 | +2.92% | 74.6만 |
|---|
| 2026.07.10 | ₩682,250 | ₩687,882 | ₩671,375 | ₩679,514 | -0.40% | 45.6만 |
|---|
| 2026.07.09 | ₩663,880 | ₩678,589 | ₩656,062 | ₩670,665 | +1.02% | 60.1만 |
|---|
| 2026.07.08 | ₩683,698 | ₩684,369 | ₩655,405 | ₩657,819 | -3.79% | 89.3만 |
|---|
| 2026.07.07 | ₩678,187 | ₩687,479 | ₩678,187 | ₩680,963 | +0.41% | 55.4만 |
|---|
| 2026.07.06 | ₩657,537 | ₩680,829 | ₩653,246 | ₩680,507 | +3.49% | 75.3만 |
|---|
| 2026.07.02 | ₩649,934 | ₩660,340 | ₩645,643 | ₩655,915 | +0.92% | 69.5만 |
|---|
| 2026.07.01 | ₩616,814 | ₩644,718 | ₩613,314 | ₩643,203 | +4.28% | 65.7만 |
|---|
| 2026.06.30 | ₩603,164 | ₩617,270 | ₩602,171 | ₩615,151 | +1.99% | 79만 |
|---|
| 2026.06.29 | ₩609,439 | ₩615,084 | ₩598,095 | ₩599,101 | -1.70% | 86.5만 |
|---|
| 2026.06.26 | ₩607,387 | ₩610,110 | ₩595,360 | ₩607,173 | -0.04% | 274.8만 |
|---|
| 2026.06.25 | ₩622,044 | ₩629,727 | ₩606,234 | ₩607,817 | -2.29% | 67.5만 |
|---|
| 2026.06.24 | ₩621,655 | ₩624,176 | ₩609,747 | ₩618,088 | -0.57% | 67.5만 |
|---|
| 2026.06.23 | ₩625,570 | ₩634,997 | ₩623,210 | ₩625,007 | -0.09% | 85.5만 |
|---|
| 2026.06.22 | ₩629,432 | ₩636,485 | ₩626,375 | ₩632,114 | +0.43% | 70.8만 |
|---|
| 2026.06.18 | ₩638,765 | ₩640,266 | ₩623,679 | ₩626,777 | -1.88% | 126.9만 |
|---|
| 2026.06.17 | ₩631,483 | ₩639,261 | ₩629,982 | ₩632,865 | +0.22% | 46만 |
|---|
| 2026.06.16 | ₩622,164 | ₩634,648 | ₩617,163 | ₩632,006 | +1.58% | 64.8만 |
|---|
| 2026.06.15 | ₩621,252 | ₩626,321 | ₩615,701 | ₩616,653 | -0.74% | 58.8만 |
|---|
| 2026.06.12 | ₩607,267 | ₩622,057 | ₩605,202 | ₩615,647 | +1.38% | 68.2만 |
|---|
| 2026.06.11 | ₩605,162 | ₩606,422 | ₩598,792 | ₩603,915 | -0.21% | 36.5만 |
|---|
| 2026.06.10 | ₩600,857 | ₩608,970 | ₩597,572 | ₩604,236 | +0.56% | 48.9만 |
|---|
| 2026.06.09 | ₩605,457 | ₩610,311 | ₩593,415 | ₩602,319 | -0.52% | 48.1만 |
|---|
| 2026.06.08 | ₩608,675 | ₩611,249 | ₩600,321 | ₩602,574 | -1.00% | 54.8만 |
|---|
| 2026.06.05 | ₩611,625 | ₩612,899 | ₩607,213 | ₩609,654 | -0.32% | 61.5만 |
|---|
| 2026.06.04 | ₩596,097 | ₩614,829 | ₩596,097 | ₩610,230 | +2.37% | 56.6만 |
|---|
| 2026.06.03 | ₩592,490 | ₩596,191 | ₩580,932 | ₩591,243 | -0.21% | 54.8만 |
|---|
| 2026.06.02 | ₩594,703 | ₩605,121 | ₩588,199 | ₩597,237 | +0.43% | 63.7만 |
|---|
| 2026.06.01 | ₩595,051 | ₩608,313 | ₩592,678 | ₩599,583 | +0.76% | 74.5만 |
|---|
| 2026.05.29 | ₩589,647 | ₩602,507 | ₩587,985 | ₩597,653 | +1.36% | 158.2만 |
|---|
| 2026.05.28 | ₩588,923 | ₩596,526 | ₩586,295 | ₩589,795 | +0.15% | 67.6만 |
|---|
| 2026.05.27 | ₩609,345 | ₩609,345 | ₩586,335 | ₩594,247 | -2.48% | 57.7만 |
|---|
| 2026.05.26 | ₩604,759 | ₩611,692 | ₩603,526 | ₩610,780 | +1.00% | 47.5만 |
|---|
| 2026.05.22 | ₩606,704 | ₩612,952 | ₩603,566 | ₩606,502 | -0.03% | 63만 |
|---|
| 2026.05.21 | ₩609,882 | ₩615,473 | ₩588,441 | ₩604,169 | -0.94% | 79.6만 |
|---|
| 2026.05.20 | ₩621,413 | ₩624,524 | ₩612,617 | ₩613,153 | -1.33% | 69.8만 |
|---|
| 2026.05.19 | ₩631,242 | ₩633,334 | ₩621,319 | ₩621,856 | -1.49% | 42.4만 |
|---|
| 2026.05.18 | ₩630,800 | ₩640,655 | ₩622,325 | ₩631,805 | +0.16% | 43만 |
|---|
| 2026.05.15 | ₩632,342 | ₩638,014 | ₩628,185 | ₩630,733 | -0.25% | 58.6만 |
|---|
| 2026.05.14 | ₩632,462 | ₩637,973 | ₩625,503 | ₩632,958 | +0.08% | 42.8만 |
|---|
| 2026.05.13 | ₩627,340 | ₩632,824 | ₩624,363 | ₩629,123 | +0.28% | 52.1만 |
|---|
| 2026.05.12 | ₩622,124 | ₩633,495 | ₩616,841 | ₩630,384 | +1.33% | 84.5만 |
|---|
| 2026.05.11 | ₩624,859 | ₩626,831 | ₩617,619 | ₩621,775 | -0.49% | 54.9만 |
|---|
| 2026.05.08 | ₩618,061 | ₩627,260 | ₩615,299 | ₩624,269 | +1.00% | 60.4만 |
|---|
| 2026.05.07 | ₩633,025 | ₩640,441 | ₩613,328 | ₩615,259 | -2.81% | 60.5만 |
|---|
| 2026.05.06 | ₩639,690 | ₩643,699 | ₩634,822 | ₩637,316 | -0.37% | 51.4만 |
|---|
| 2026.05.05 | ₩627,836 | ₩641,527 | ₩626,294 | ₩636,458 | +1.37% | 40.7만 |
|---|
| 2026.05.04 | ₩617,873 | ₩635,774 | ₩617,686 | ₩628,332 | +1.69% | 41.5만 |
|---|
| 2026.05.01 | ₩637,732 | ₩639,703 | ₩625,878 | ₩626,455 | -1.77% | 53.6만 |
|---|
| 2026.04.30 | ₩631,483 | ₩644,691 | ₩622,164 | ₩636,646 | +0.82% | 70.9만 |
|---|
| 2026.04.29 | ₩636,713 | ₩641,956 | ₩629,003 | ₩637,437 | +0.11% | 54.7만 |
|---|
| 2026.04.28 | ₩648,835 | ₩653,099 | ₩636,257 | ₩637,397 | -1.76% | 58.1만 |
|---|
| 2026.04.27 | ₩621,199 | ₩644,705 | ₩620,823 | ₩640,762 | +3.15% | 100.9만 |
|---|
| 2026.04.24 | ₩615,755 | ₩627,541 | ₩606,060 | ₩622,339 | +1.07% | 119.7만 |
|---|
| 2026.04.23 | ₩623,183 | ₩625,932 | ₩609,157 | ₩616,318 | -1.10% | 76.9만 |
|---|
| 2026.04.22 | ₩621,454 | ₩628,238 | ₩616,814 | ₩628,225 | +1.09% | 53.6만 |
|---|
| 2026.04.21 | ₩618,812 | ₩626,629 | ₩615,205 | ₩618,262 | -0.09% | 56.7만 |
|---|
| 2026.04.20 | ₩610,123 | ₩619,080 | ₩608,661 | ₩612,242 | +0.35% | 57.5만 |
|---|
| 2026.04.17 | ₩619,898 | ₩625,302 | ₩609,949 | ₩611,719 | -1.32% | 108.2만 |
|---|
| 2026.04.16 | ₩627,072 | ₩632,757 | ₩614,816 | ₩615,446 | -1.85% | 49.8만 |
|---|
| 2026.04.15 | ₩624,444 | ₩632,100 | ₩620,676 | ₩627,742 | +0.53% | 52.7만 |
|---|
| 2026.04.14 | ₩614,213 | ₩622,044 | ₩609,560 | ₩619,482 | +0.86% | 52.8만 |
|---|
| 2026.04.13 | ₩594,247 | ₩610,270 | ₩592,678 | ₩610,190 | +2.68% | 65.5만 |
|---|
| 2026.04.10 | ₩602,238 | ₩603,164 | ₩591,686 | ₩598,497 | -0.62% | 62.2만 |
|---|
| 2026.04.09 | ₩603,512 | ₩609,721 | ₩598,967 | ₩607,294 | +0.63% | 87.9만 |
|---|
| 2026.04.08 | ₩594,998 | ₩609,345 | ₩594,998 | ₩607,562 | +2.11% | 86.2만 |
|---|
| 2026.04.07 | ₩572,283 | ₩580,060 | ₩566,946 | ₩579,349 | +1.23% | 80.5만 |
|---|
| 2026.04.06 | ₩584,874 | ₩588,320 | ₩576,480 | ₩577,123 | -1.33% | 48.3만 |
|---|
| 2026.04.02 | ₩576,842 | ₩590,117 | ₩566,356 | ₩581,870 | +0.87% | 62만 |
|---|
| 2026.04.01 | ₩601,380 | ₩602,855 | ₩572,765 | ₩585,531 | -2.64% | 64.5만 |
|---|
| 2026.03.31 | ₩594,662 | ₩600,509 | ₩584,901 | ₩595,896 | +0.21% | 63.2만 |
|---|
| 2026.03.30 | ₩590,492 | ₩598,833 | ₩585,638 | ₩587,891 | -0.44% | 53.5만 |
|---|
| 2026.03.27 | ₩597,948 | ₩597,948 | ₩583,305 | ₩585,719 | -2.05% | 53.1만 |
|---|
| 2026.03.26 | ₩601,903 | ₩609,198 | ₩598,028 | ₩600,924 | -0.16% | 39만 |
|---|
| 2026.03.25 | ₩606,690 | ₩613,569 | ₩596,821 | ₩605,939 | -0.12% | 69.2만 |
|---|
| 2026.03.24 | ₩589,004 | ₩604,196 | ₩584,686 | ₩600,951 | +2.03% | 61.1만 |
|---|
| 2026.03.23 | ₩605,658 | ₩606,288 | ₩592,128 | ₩593,898 | -1.94% | 93.9만 |
|---|
| 2026.03.20 | ₩577,472 | ₩589,996 | ₩577,472 | ₩588,575 | +1.92% | 182.5만 |
|---|
| 2026.03.19 | ₩577,673 | ₩587,314 | ₩576,587 | ₩582,031 | +0.75% | 84.4만 |
|---|
| 2026.03.18 | ₩584,471 | ₩590,117 | ₩579,121 | ₩579,993 | -0.77% | 70.2만 |
|---|
| 2026.03.17 | ₩596,419 | ₩604,625 | ₩587,073 | ₩587,234 | -1.54% | 109.6만 |
|---|
| 2026.03.16 | ₩598,685 | ₩603,190 | ₩587,623 | ₩588,682 | -1.67% | 59.7만 |
|---|
| 2026.03.13 | ₩599,208 | ₩601,756 | ₩591,873 | ₩592,785 | -1.07% | 53.2만 |
|---|
| 2026.03.12 | ₩592,007 | ₩601,581 | ₩589,178 | ₩590,385 | -0.27% | 63.3만 |
|---|
| 2026.03.11 | ₩608,769 | ₩616,479 | ₩591,726 | ₩604,330 | -0.73% | 63.4만 |
|---|
| 2026.03.10 | ₩621,923 | ₩621,923 | ₩602,842 | ₩611,665 | -1.65% | 52만 |
|---|
| 2026.03.09 | ₩611,316 | ₩620,595 | ₩596,701 | ₩618,799 | +1.22% | 66.4만 |
|---|
| 2026.03.06 | ₩619,389 | ₩624,015 | ₩606,958 | ₩623,371 | +0.64% | 57.9만 |
|---|
| 2026.03.05 | ₩624,497 | ₩634,755 | ₩623,666 | ₩634,098 | +1.54% | 53.5만 |
|---|
| 2026.03.04 | ₩628,869 | ₩636,700 | ₩627,930 | ₩628,761 | -0.02% | 55.2만 |
|---|
| 2026.03.03 | ₩622,271 | ₩630,357 | ₩615,312 | ₩624,430 | +0.35% | 87만 |
|---|
| 2026.03.02 | ₩618,061 | ₩640,695 | ₩618,061 | ₩637,370 | +3.12% | 48.8만 |
|---|
| 2026.02.27 | ₩638,054 | ₩643,002 | ₩623,586 | ₩630,384 | -1.20% | 75.1만 |
|---|
| 2026.02.26 | ₩643,163 | ₩654,185 | ₩636,928 | ₩652,991 | +1.53% | 55.7만 |
|---|
| 2026.02.25 | ₩630,733 | ₩642,412 | ₩625,516 | ₩641,285 | +1.67% | 63.1만 |
|---|
| 2026.02.24 | ₩603,847 | ₩625,557 | ₩603,217 | ₩625,181 | +3.53% | 76.3만 |
|---|
| 2026.02.23 | ₩626,348 | ₩630,893 | ₩601,514 | ₩608,474 | -2.85% | 84.4만 |
|---|
| 2026.02.20 | ₩630,665 | ₩632,704 | ₩619,067 | ₩632,489 | +0.29% | 53.8만 |
|---|
| 2026.02.19 | ₩634,661 | ₩638,014 | ₩626,951 | ₩633,481 | -0.19% | 66.5만 |
|---|
| 2026.02.18 | ₩632,462 | ₩648,258 | ₩631,658 | ₩640,669 | +1.30% | 49.8만 |
|---|
| 2026.02.17 | ₩645,885 | ₩646,314 | ₩628,520 | ₩628,587 | -2.68% | 74만 |
|---|
| 2026.02.13 | ₩628,292 | ₩640,977 | ₩622,607 | ₩635,144 | +1.09% | 67.7만 |
|---|
| 2026.02.12 | ₩644,799 | ₩659,978 | ₩606,033 | ₩626,603 | -2.82% | 169.2만 |
|---|
| 2026.02.11 | ₩683,604 | ₩683,604 | ₩649,505 | ₩651,624 | -4.68% | 135.2만 |
|---|
| 2026.02.10 | ₩713,801 | ₩720,130 | ₩665,730 | ₩678,013 | -5.01% | 129.5만 |
|---|
| 2026.02.09 | ₩724,019 | ₩731,260 | ₩720,868 | ₩722,893 | -0.16% | 68만 |
|---|
| 2026.02.06 | ₩723,885 | ₩733,472 | ₩716,027 | ₩728,095 | +0.58% | 52.2만 |
|---|
| 2026.02.05 | ₩730,791 | ₩735,055 | ₩713,493 | ₩717,408 | -1.83% | 62.6만 |
|---|
| 2026.02.04 | ₩712,809 | ₩737,736 | ₩712,809 | ₩731,461 | +2.62% | 108.3만 |
|---|
| 2026.02.03 | ₩709,993 | ₩717,382 | ₩697,053 | ₩710,744 | +0.11% | 70.8만 |
|---|
| 2026.02.02 | ₩705,850 | ₩717,596 | ₩699,682 | ₩713,600 | +1.10% | 69.8만 |
|---|
| 2026.01.30 | ₩706,990 | ₩714,807 | ₩693,808 | ₩706,909 | -0.01% | 115.9만 |
|---|
| 2026.01.29 | ₩721,123 | ₩728,109 | ₩691,770 | ₩699,092 | -3.06% | 121.2만 |
|---|
| 2026.01.28 | ₩670,892 | ₩675,291 | ₩665,810 | ₩670,008 | -0.13% | 54.7만 |
|---|
| 2026.01.27 | ₩668,398 | ₩672,662 | ₩665,247 | ₩668,211 | -0.03% | 39만 |
|---|
| 2026.01.26 | ₩668,787 | ₩673,977 | ₩666,052 | ₩671,161 | +0.35% | 50.7만 |
|---|
| 2026.01.23 | ₩676,430 | ₩679,219 | ₩658,436 | ₩665,891 | -1.56% | 77.2만 |
|---|
| 2026.01.22 | ₩680,239 | ₩686,259 | ₩676,833 | ₩681,271 | +0.15% | 52.4만 |
|---|
| 2026.01.21 | ₩664,657 | ₩682,518 | ₩662,793 | ₩675,478 | +1.63% | 55.5만 |
|---|
| 2026.01.20 | ₩670,839 | ₩679,018 | ₩658,650 | ₩660,501 | -1.54% | 42.3만 |
|---|
| 2026.01.16 | ₩680,037 | ₩687,372 | ₩676,766 | ₩682,947 | +0.43% | 64.8만 |
|---|
| 2026.01.15 | ₩685,401 | ₩694,238 | ₩679,944 | ₩681,311 | -0.60% | 42.4만 |
|---|
| 2026.01.14 | ₩662,726 | ₩680,855 | ₩657,953 | ₩680,453 | +2.67% | 50.5만 |
|---|
| 2026.01.13 | ₩682,746 | ₩685,589 | ₩662,512 | ₩664,242 | -2.71% | 53.4만 |
|---|
| 2026.01.12 | ₩670,450 | ₩686,876 | ₩670,450 | ₩684,074 | +2.03% | 57.7만 |
|---|
| 2026.01.09 | ₩676,243 | ₩684,288 | ₩671,912 | ₩680,855 | +0.68% | 43.1만 |
|---|
| 2026.01.08 | ₩665,904 | ₩681,848 | ₩665,422 | ₩675,103 | +1.38% | 44.9만 |
|---|
| 2026.01.07 | ₩681,955 | ₩684,234 | ₩665,676 | ₩667,822 | -2.07% | 67.4만 |
|---|
| 2026.01.06 | ₩679,340 | ₩688,405 | ₩674,875 | ₩684,181 | +0.71% | 49.3만 |
|---|
| 2026.01.05 | ₩660,568 | ₩689,209 | ₩660,353 | ₩681,030 | +3.10% | 48.2만 |
|---|
| 2026.01.02 | ₩657,041 | ₩663,410 | ₩653,018 | ₩662,096 | +0.77% | 48.7만 |
|---|
| 2025.12.31 | ₩662,364 | ₩664,349 | ₩657,443 | ₩657,497 | -0.73% | 37.8만 |
|---|
| 2025.12.30 | ₩667,513 | ₩668,264 | ₩662,767 | ₩663,035 | -0.67% | 32만 |
|---|
| 2025.12.29 | ₩679,836 | ₩679,836 | ₩666,602 | ₩667,473 | -1.82% | 37.2만 |
|---|
| 2025.12.26 | ₩671,791 | ₩673,762 | ₩668,975 | ₩672,904 | +0.17% | 27.3만 |
|---|
| 2025.12.24 | ₩667,540 | ₩677,999 | ₩667,540 | ₩671,751 | +0.63% | 27만 |
|---|
| 2025.12.23 | ₩667,339 | ₩669,860 | ₩663,853 | ₩668,278 | +0.14% | 42.8만 |
|---|
| 2025.12.22 | ₩658,141 | ₩665,435 | ₩657,913 | ₩664,979 | +1.04% | 46.6만 |
|---|
| 2025.12.19 | ₩655,620 | ₩660,863 | ₩652,522 | ₩655,928 | +0.05% | 186.6만 |
|---|
| 2025.12.18 | ₩655,365 | ₩661,359 | ₩652,643 | ₩653,944 | -0.22% | 80만 |
|---|
| 2025.12.17 | ₩654,037 | ₩661,077 | ₩652,241 | ₩653,689 | -0.05% | 71.3만 |
|---|
| 2025.12.16 | ₩660,903 | ₩663,182 | ₩650,725 | ₩652,482 | -1.27% | 60.4만 |
|---|
| 2025.12.15 | ₩667,058 | ₩669,109 | ₩648,674 | ₩659,039 | -1.20% | 49.6만 |
|---|
| 2025.12.12 | ₩670,075 | ₩670,705 | ₩660,581 | ₩661,908 | -1.22% | 52.7만 |
|---|
| 2025.12.11 | ₩665,918 | ₩672,488 | ₩660,943 | ₩668,586 | +0.40% | 131.4만 |
|---|
| 2025.12.10 | ₩647,333 | ₩670,745 | ₩643,270 | ₩666,776 | +3.00% | 97.9만 |
|---|
| 2025.12.09 | ₩640,253 | ₩649,747 | ₩635,453 | ₩641,232 | +0.15% | 40.5만 |
|---|
| 2025.12.08 | ₩636,418 | ₩640,521 | ₩633,870 | ₩639,247 | +0.44% | 55.1만 |
|---|
| 2025.12.05 | ₩632,503 | ₩644,517 | ₩632,503 | ₩639,690 | +1.14% | 45.1만 |
|---|
| 2025.12.04 | ₩633,361 | ₩641,339 | ₩631,229 | ₩635,734 | +0.37% | 53.3만 |
|---|
| 2025.12.03 | ₩613,837 | ₩631,336 | ₩613,167 | ₩630,370 | +2.69% | 61.4만 |
|---|
| 2025.12.02 | ₩613,422 | ₩617,136 | ₩606,502 | ₩612,510 | -0.15% | 43.5만 |
|---|
| 2025.12.01 | ₩605,912 | ₩617,538 | ₩600,616 | ₩609,989 | +0.67% | 58만 |
|---|
| 2025.11.28 | ₩611,638 | ₩616,130 | ₩607,066 | ₩611,102 | -0.09% | 27.1만 |
|---|
| 2025.11.26 | ₩606,033 | ₩613,341 | ₩604,451 | ₩608,058 | +0.33% | 38.7만 |
|---|
| 2025.11.25 | ₩598,229 | ₩610,579 | ₩598,229 | ₩607,186 | +1.50% | 45.1만 |
|---|
| 2025.11.24 | ₩600,455 | ₩603,284 | ₩595,038 | ₩598,108 | -0.39% | 110만 |
|---|
| 2025.11.21 | ₩594,770 | ₩607,589 | ₩593,630 | ₩600,133 | +0.90% | 52.5만 |
|---|
| 2025.11.20 | ₩611,611 | ₩616,814 | ₩591,672 | ₩592,182 | -3.18% | 70.7만 |
|---|
| 2025.11.19 | ₩595,534 | ₩604,075 | ₩593,268 | ₩603,137 | +1.28% | 60.8만 |
|---|
| 2025.11.18 | ₩584,673 | ₩597,894 | ₩578,102 | ₩593,764 | +1.55% | 90.9만 |
|---|
| 2025.11.17 | ₩612,268 | ₩614,146 | ₩586,483 | ₩591,069 | -3.46% | 106.6만 |
|---|
| 2025.11.14 | ₩615,889 | ₩623,036 | ₩609,895 | ₩614,132 | -0.29% | 66.1만 |
|---|
| 2025.11.13 | ₩627,434 | ₩631,188 | ₩614,293 | ₩616,036 | -1.82% | 63.6만 |
|---|
| 2025.11.12 | ₩627,219 | ₩636,485 | ₩625,034 | ₩630,947 | +0.59% | 39.4만 |
|---|
| 2025.11.11 | ₩616,492 | ₩624,859 | ₩614,132 | ₩623,438 | +1.13% | 50.2만 |
|---|
| 2025.11.10 | ₩617,458 | ₩619,120 | ₩607,964 | ₩615,875 | -0.26% | 46.8만 |
|---|
| 2025.11.07 | ₩608,340 | ₩620,287 | ₩604,303 | ₩618,731 | +1.71% | 69.7만 |
|---|
| 2025.11.06 | ₩613,971 | ₩620,582 | ₩606,824 | ₩613,489 | -0.08% | 51.4만 |
|---|
| 2025.11.05 | ₩605,577 | ₩620,180 | ₩602,533 | ₩615,567 | +1.65% | 59.3만 |
|---|
| 2025.11.04 | ₩604,384 | ₩614,199 | ₩601,340 | ₩606,087 | +0.28% | 53.2만 |
|---|
| 2025.11.03 | ₩605,054 | ₩610,994 | ₩600,509 | ₩606,596 | +0.25% | 82.7만 |
|---|
| 2025.10.31 | ₩615,004 | ₩615,004 | ₩592,946 | ₩607,119 | -1.28% | 100.3만 |
|---|
| 2025.10.30 | ₩620,528 | ₩625,128 | ₩604,773 | ₩608,916 | -1.87% | 126.5만 |
|---|
| 2025.10.29 | ₩640,883 | ₩648,084 | ₩638,094 | ₩641,674 | +0.12% | 67.7만 |
|---|
| 2025.10.28 | ₩648,204 | ₩653,903 | ₩643,887 | ₩649,720 | +0.23% | 43만 |
|---|
| 2025.10.27 | ₩648,272 | ₩652,455 | ₩644,544 | ₩649,840 | +0.24% | 48.9만 |
|---|
| 2025.10.24 | ₩644,235 | ₩647,440 | ₩640,655 | ₩642,532 | -0.26% | 31만 |
|---|
| 2025.10.23 | ₩639,073 | ₩643,203 | ₩633,508 | ₩641,151 | +0.33% | 37.5만 |
|---|
| 2025.10.22 | ₩642,827 | ₩646,099 | ₩633,079 | ₩633,910 | -1.39% | 58.4만 |
|---|
| 2025.10.21 | ₩632,395 | ₩645,938 | ₩632,395 | ₩642,774 | +1.64% | 53.3만 |
|---|
| 2025.10.20 | ₩632,945 | ₩639,234 | ₩632,945 | ₩633,817 | +0.14% | 76.2만 |
|---|
| 2025.10.17 | ₩627,608 | ₩631,175 | ₩620,837 | ₩630,558 | +0.47% | 106.5만 |
|---|
| 2025.10.16 | ₩646,569 | ₩649,478 | ₩622,164 | ₩627,179 | -3.00% | 60만 |
|---|
| 2025.10.15 | ₩657,336 | ₩661,989 | ₩641,647 | ₩645,335 | -1.83% | 50.1만 |
|---|
| 2025.10.14 | ₩640,682 | ₩660,380 | ₩640,682 | ₩652,375 | +1.83% | 44.8만 |
|---|
| 2025.10.13 | ₩651,852 | ₩653,474 | ₩644,048 | ₩646,059 | -0.89% | 40.4만 |
|---|
| 2025.10.10 | ₩661,372 | ₩665,301 | ₩641,715 | ₩642,868 | -2.80% | 46.1만 |
|---|