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 | ₩666,998 | ₩674,444 | ₩665,831 | ₩671,479 | +0.67% | 48.7만 |
| 2026.10.08 | ₩657,540 | ₩671,412 | ₩655,716 | ₩669,561 | +1.83% | 55.8만 |
| 2026.10.07 | ₩663,228 | ₩665,858 | ₩650,899 | ₩658,130 | -0.77% | 43.2만 |
| 2026.10.06 | ₩664,409 | ₩667,937 | ₩656,561 | ₩666,247 | +0.28% | 56.3만 |
| 2026.10.05 | ₩662,155 | ₩666,220 | ₩656,950 | ₩664,007 | +0.28% | 57.9만 |
| 2026.10.02 | ₩660,854 | ₩667,012 | ₩653,784 | ₩658,600 | -0.34% | 46.3만 |
| 2026.10.01 | ₩656,413 | ₩667,361 | ₩653,113 | ₩663,846 | +1.13% | 59.6만 |
| 2026.09.30 | ₩667,817 | ₩674,136 | ₩660,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩660,532 |
| -1.09% |
| 76.9만 |
| 2026.09.29 | ₩662,008 | ₩668,568 | ₩660,840 | ₩667,200 | +0.78% | 49.7만 |
|---|
| 2026.09.28 | ₩659,512 | ₩667,790 | ₩656,561 | ₩665,643 | +0.93% | 72.5만 |
|---|
| 2026.09.25 | ₩652,509 | ₩671,077 | ₩652,509 | ₩661,404 | +1.36% | 76.5만 |
|---|
| 2026.09.24 | ₩677,355 | ₩680,897 | ₩641,159 | ₩650,872 | -3.91% | 102만 |
|---|
| 2026.09.23 | ₩682,628 | ₩692,556 | ₩672,633 | ₩674,538 | -1.19% | 72.8만 |
|---|
| 2026.09.22 | ₩720,139 | ₩720,192 | ₩669,185 | ₩687,390 | -4.55% | 104.6만 |
|---|
| 2026.09.21 | ₩738,170 | ₩741,242 | ₩716,570 | ₩718,717 | -2.64% | 65.9만 |
|---|
| 2026.09.18 | ₩730,093 | ₩734,011 | ₩720,541 | ₩730,268 | +0.02% | 137.4만 |
|---|
| 2026.09.17 | ₩730,590 | ₩740,732 | ₩726,900 | ₩732,106 | +0.21% | 52.5만 |
|---|
| 2026.09.16 | ₩747,051 | ₩747,051 | ₩713,203 | ₩725,612 | -2.87% | 61만 |
|---|
| 2026.09.15 | ₩745,723 | ₩751,532 | ₩741,081 | ₩750,405 | +0.63% | 68.6만 |
|---|
| 2026.09.14 | ₩746,407 | ₩754,443 | ₩741,349 | ₩749,332 | +0.39% | 60.1만 |
|---|
| 2026.09.11 | ₩751,290 | ₩752,994 | ₩739,015 | ₩748,084 | -0.43% | 32.7만 |
|---|
| 2026.09.10 | ₩744,462 | ₩756,187 | ₩741,228 | ₩742,610 | -0.25% | 55.2만 |
|---|
| 2026.09.09 | ₩744,502 | ₩747,574 | ₩733,635 | ₩740,397 | -0.55% | 78.7만 |
|---|
| 2026.09.08 | ₩748,460 | ₩752,954 | ₩743,375 | ₩746,823 | -0.22% | 54.6만 |
|---|
| 2026.09.04 | ₩742,235 | ₩758,776 | ₩742,235 | ₩752,042 | +1.32% | 37.3만 |
|---|
| 2026.09.03 | ₩747,333 | ₩761,124 | ₩743,496 | ₩758,106 | +1.44% | 47.1만 |
|---|
| 2026.09.02 | ₩730,107 | ₩753,732 | ₩730,107 | ₩740,356 | +1.40% | 49.5만 |
|---|
| 2026.09.01 | ₩737,673 | ₩749,359 | ₩726,176 | ₩728,000 | -1.31% | 46.8만 |
|---|
| 2026.08.31 | ₩748,594 | ₩750,150 | ₩741,899 | ₩742,047 | -0.87% | 48.2만 |
|---|
| 2026.08.28 | ₩747,467 | ₩752,914 | ₩744,515 | ₩750,378 | +0.39% | 27.1만 |
|---|
| 2026.08.27 | ₩745,790 | ₩753,249 | ₩737,888 | ₩745,616 | -0.02% | 30.4만 |
|---|
| 2026.08.26 | ₩750,378 | ₩755,999 | ₩737,875 | ₩751,666 | +0.17% | 30.7만 |
|---|
| 2026.08.25 | ₩752,122 | ₩753,410 | ₩745,065 | ₩751,639 | -0.06% | 28.1만 |
|---|
| 2026.08.24 | ₩744,851 | ₩755,771 | ₩742,490 | ₩752,806 | +1.07% | 25만 |
|---|
| 2026.08.21 | ₩739,833 | ₩754,792 | ₩739,833 | ₩745,374 | +0.75% | 57.2만 |
|---|
| 2026.08.20 | ₩752,954 | ₩757,287 | ₩733,394 | ₩733,971 | -2.52% | 38.3만 |
|---|
| 2026.08.19 | ₩758,401 | ₩766,182 | ₩749,788 | ₩750,995 | -0.98% | 38.5만 |
|---|
| 2026.08.18 | ₩759,675 | ₩762,962 | ₩751,304 | ₩754,135 | -0.73% | 33만 |
|---|
| 2026.08.17 | ₩761,956 | ₩766,289 | ₩752,887 | ₩753,477 | -1.11% | 45.2만 |
|---|
| 2026.08.14 | ₩766,048 | ₩768,141 | ₩761,929 | ₩764,089 | -0.26% | 29만 |
|---|
| 2026.08.13 | ₩759,259 | ₩766,276 | ₩752,605 | ₩765,619 | +0.84% | 32만 |
|---|
| 2026.08.12 | ₩751,572 | ₩758,428 | ₩748,124 | ₩758,092 | +0.87% | 37.6만 |
|---|
| 2026.08.11 | ₩745,481 | ₩758,589 | ₩745,387 | ₩755,288 | +1.32% | 38.5만 |
|---|
| 2026.08.10 | ₩745,575 | ₩754,537 | ₩738,210 | ₩747,977 | +0.32% | 34.7만 |
|---|
| 2026.08.07 | ₩744,878 | ₩749,399 | ₩737,606 | ₩740,531 | -0.58% | 46.3만 |
|---|
| 2026.08.06 | ₩757,998 | ₩758,065 | ₩743,415 | ₩751,049 | -0.92% | 43.1만 |
|---|
| 2026.08.05 | ₩751,290 | ₩757,059 | ₩744,395 | ₩752,672 | +0.18% | 42.1만 |
|---|
| 2026.08.04 | ₩740,652 | ₩747,413 | ₩738,733 | ₩742,677 | +0.27% | 62.3만 |
|---|
| 2026.08.03 | ₩733,166 | ₩742,999 | ₩729,785 | ₩740,652 | +1.02% | 36.7만 |
|---|
| 2026.07.31 | ₩731,864 | ₩737,056 | ₩729,060 | ₩732,294 | +0.06% | 48.1만 |
|---|
| 2026.07.30 | ₩726,350 | ₩732,924 | ₩714,960 | ₩730,442 | +0.56% | 41.9만 |
|---|
| 2026.07.29 | ₩726,659 | ₩735,084 | ₩723,117 | ₩724,848 | -0.25% | 44.5만 |
|---|
| 2026.07.28 | ₩722,084 | ₩742,516 | ₩719,481 | ₩733,340 | +1.56% | 69.7만 |
|---|
| 2026.07.27 | ₩716,986 | ₩728,819 | ₩712,264 | ₩721,789 | +0.67% | 65.4만 |
|---|
| 2026.07.24 | ₩696,835 | ₩711,324 | ₩685,217 | ₩709,567 | +1.83% | 49.2만 |
|---|
| 2026.07.23 | ₩712,881 | ₩719,870 | ₩691,040 | ₩697,774 | -2.12% | 92.9만 |
|---|
| 2026.07.22 | ₩710,613 | ₩713,001 | ₩704,617 | ₩706,776 | -0.54% | 64.2만 |
|---|
| 2026.07.21 | ₩708,225 | ₩710,171 | ₩701,598 | ₩708,856 | +0.09% | 55.7만 |
|---|
| 2026.07.20 | ₩709,379 | ₩712,143 | ₩701,880 | ₩705,971 | -0.48% | 46만 |
|---|
| 2026.07.17 | ₩702,725 | ₩723,023 | ₩702,577 | ₩708,185 | +0.78% | 66.2만 |
|---|
| 2026.07.16 | ₩697,694 | ₩715,389 | ₩697,694 | ₩715,349 | +2.53% | 66.7만 |
|---|
| 2026.07.15 | ₩696,124 | ₩715,121 | ₩692,824 | ₩707,394 | +1.62% | 69.2만 |
|---|
| 2026.07.14 | ₩685,848 | ₩699,478 | ₩678,013 | ₩695,749 | +1.44% | 56만 |
|---|
| 2026.07.13 | ₩675,531 | ₩696,701 | ₩675,531 | ₩695,252 | +2.92% | 74.6만 |
|---|
| 2026.07.10 | ₩682,601 | ₩688,236 | ₩671,721 | ₩679,864 | -0.40% | 45.6만 |
|---|
| 2026.07.09 | ₩664,221 | ₩678,938 | ₩656,400 | ₩671,010 | +1.02% | 60.1만 |
|---|
| 2026.07.08 | ₩684,050 | ₩684,721 | ₩655,742 | ₩658,157 | -3.79% | 89.3만 |
|---|
| 2026.07.07 | ₩678,536 | ₩687,833 | ₩678,536 | ₩681,313 | +0.41% | 55.4만 |
|---|
| 2026.07.06 | ₩657,875 | ₩681,179 | ₩653,582 | ₩680,857 | +3.49% | 75.3만 |
|---|
| 2026.07.02 | ₩650,269 | ₩660,679 | ₩645,976 | ₩656,252 | +0.92% | 69.5만 |
|---|
| 2026.07.01 | ₩617,131 | ₩645,050 | ₩613,630 | ₩643,534 | +4.28% | 65.7만 |
|---|
| 2026.06.30 | ₩603,474 | ₩617,588 | ₩602,481 | ₩615,468 | +1.99% | 79만 |
|---|
| 2026.06.29 | ₩609,753 | ₩615,401 | ₩598,403 | ₩599,409 | -1.70% | 86.5만 |
|---|
| 2026.06.26 | ₩607,700 | ₩610,423 | ₩595,666 | ₩607,485 | -0.04% | 274.8만 |
|---|
| 2026.06.25 | ₩622,364 | ₩630,051 | ₩606,546 | ₩608,129 | -2.29% | 67.5만 |
|---|
| 2026.06.24 | ₩621,975 | ₩624,497 | ₩610,061 | ₩618,406 | -0.57% | 67.5만 |
|---|
| 2026.06.23 | ₩625,892 | ₩635,323 | ₩623,531 | ₩625,328 | -0.09% | 85.5만 |
|---|
| 2026.06.22 | ₩629,756 | ₩636,813 | ₩626,697 | ₩632,439 | +0.43% | 70.8만 |
|---|
| 2026.06.18 | ₩639,093 | ₩640,596 | ₩624,000 | ₩627,099 | -1.88% | 126.9만 |
|---|
| 2026.06.17 | ₩631,808 | ₩639,590 | ₩630,306 | ₩633,190 | +0.22% | 46만 |
|---|
| 2026.06.16 | ₩622,484 | ₩634,975 | ₩617,480 | ₩632,332 | +1.58% | 64.8만 |
|---|
| 2026.06.15 | ₩621,572 | ₩626,643 | ₩616,018 | ₩616,970 | -0.74% | 58.8만 |
|---|
| 2026.06.12 | ₩607,579 | ₩622,377 | ₩605,513 | ₩615,964 | +1.38% | 68.2만 |
|---|
| 2026.06.11 | ₩605,473 | ₩606,734 | ₩599,100 | ₩604,225 | -0.21% | 36.5만 |
|---|
| 2026.06.10 | ₩601,166 | ₩609,283 | ₩597,880 | ₩604,547 | +0.56% | 48.9만 |
|---|
| 2026.06.09 | ₩605,768 | ₩610,625 | ₩593,721 | ₩602,629 | -0.52% | 48.1만 |
|---|
| 2026.06.08 | ₩608,988 | ₩611,564 | ₩600,630 | ₩602,884 | -1.00% | 54.8만 |
|---|
| 2026.06.05 | ₩611,939 | ₩613,214 | ₩607,526 | ₩609,967 | -0.32% | 61.5만 |
|---|
| 2026.06.04 | ₩596,404 | ₩615,146 | ₩596,404 | ₩610,544 | +2.37% | 56.6만 |
|---|
| 2026.06.03 | ₩592,795 | ₩596,498 | ₩581,230 | ₩591,547 | -0.21% | 54.8만 |
|---|
| 2026.06.02 | ₩595,009 | ₩605,433 | ₩588,502 | ₩597,544 | +0.43% | 63.7만 |
|---|
| 2026.06.01 | ₩595,357 | ₩608,626 | ₩592,983 | ₩599,892 | +0.76% | 74.5만 |
|---|
| 2026.05.29 | ₩589,951 | ₩602,817 | ₩588,287 | ₩597,960 | +1.36% | 158.2만 |
|---|
| 2026.05.28 | ₩589,226 | ₩596,833 | ₩586,597 | ₩590,098 | +0.15% | 67.6만 |
|---|
| 2026.05.27 | ₩609,659 | ₩609,659 | ₩586,637 | ₩594,552 | -2.48% | 57.7만 |
|---|
| 2026.05.26 | ₩605,071 | ₩612,007 | ₩603,836 | ₩611,094 | +1.00% | 47.5만 |
|---|
| 2026.05.22 | ₩607,016 | ₩613,268 | ₩603,876 | ₩606,815 | -0.03% | 63만 |
|---|
| 2026.05.21 | ₩610,195 | ₩615,790 | ₩588,743 | ₩604,480 | -0.94% | 79.6만 |
|---|
| 2026.05.20 | ₩621,733 | ₩624,846 | ₩612,932 | ₩613,469 | -1.33% | 69.8만 |
|---|
| 2026.05.19 | ₩631,567 | ₩633,660 | ₩621,639 | ₩622,176 | -1.49% | 42.4만 |
|---|
| 2026.05.18 | ₩631,124 | ₩640,985 | ₩622,645 | ₩632,130 | +0.16% | 43만 |
|---|
| 2026.05.15 | ₩632,667 | ₩638,342 | ₩628,508 | ₩631,057 | -0.25% | 58.6만 |
|---|
| 2026.05.14 | ₩632,788 | ₩638,302 | ₩625,825 | ₩633,284 | +0.08% | 42.8만 |
|---|
| 2026.05.13 | ₩627,663 | ₩633,150 | ₩624,685 | ₩629,447 | +0.28% | 52.1만 |
|---|
| 2026.05.12 | ₩622,444 | ₩633,821 | ₩617,158 | ₩630,708 | +1.33% | 84.5만 |
|---|
| 2026.05.11 | ₩625,181 | ₩627,153 | ₩617,936 | ₩622,095 | -0.49% | 54.9만 |
|---|
| 2026.05.08 | ₩618,379 | ₩627,582 | ₩615,615 | ₩624,591 | +1.00% | 60.4만 |
|---|
| 2026.05.07 | ₩633,351 | ₩640,770 | ₩613,643 | ₩615,575 | -2.81% | 60.5만 |
|---|
| 2026.05.06 | ₩640,019 | ₩644,030 | ₩635,149 | ₩637,644 | -0.37% | 51.4만 |
|---|
| 2026.05.05 | ₩628,159 | ₩641,857 | ₩626,616 | ₩636,786 | +1.37% | 40.7만 |
|---|
| 2026.05.04 | ₩618,191 | ₩636,102 | ₩618,003 | ₩628,656 | +1.69% | 41.5만 |
|---|
| 2026.05.01 | ₩638,060 | ₩640,032 | ₩626,201 | ₩626,777 | -1.77% | 53.6만 |
|---|
| 2026.04.30 | ₩631,808 | ₩645,023 | ₩622,484 | ₩636,974 | +0.82% | 70.9만 |
|---|
| 2026.04.29 | ₩637,041 | ₩642,286 | ₩629,326 | ₩637,765 | +0.11% | 54.7만 |
|---|
| 2026.04.28 | ₩649,169 | ₩653,435 | ₩636,584 | ₩637,725 | -1.76% | 58.1만 |
|---|
| 2026.04.27 | ₩621,518 | ₩645,036 | ₩621,143 | ₩641,092 | +3.15% | 100.9만 |
|---|
| 2026.04.24 | ₩616,072 | ₩627,864 | ₩606,372 | ₩622,659 | +1.07% | 119.7만 |
|---|
| 2026.04.23 | ₩623,504 | ₩626,254 | ₩609,471 | ₩616,635 | -1.10% | 76.9만 |
|---|
| 2026.04.22 | ₩621,773 | ₩628,562 | ₩617,131 | ₩628,548 | +1.09% | 53.6만 |
|---|
| 2026.04.21 | ₩619,130 | ₩626,952 | ₩615,521 | ₩618,580 | -0.09% | 56.7만 |
|---|
| 2026.04.20 | ₩610,437 | ₩619,399 | ₩608,975 | ₩612,557 | +0.35% | 57.5만 |
|---|
| 2026.04.17 | ₩620,217 | ₩625,624 | ₩610,262 | ₩612,033 | -1.32% | 108.2만 |
|---|
| 2026.04.16 | ₩627,395 | ₩633,083 | ₩615,132 | ₩615,763 | -1.85% | 49.8만 |
|---|
| 2026.04.15 | ₩624,765 | ₩632,426 | ₩620,995 | ₩628,065 | +0.53% | 52.7만 |
|---|
| 2026.04.14 | ₩614,529 | ₩622,364 | ₩609,873 | ₩619,801 | +0.86% | 52.8만 |
|---|
| 2026.04.13 | ₩594,552 | ₩610,584 | ₩592,983 | ₩610,504 | +2.68% | 65.5만 |
|---|
| 2026.04.10 | ₩602,548 | ₩603,474 | ₩591,990 | ₩598,805 | -0.62% | 62.2만 |
|---|
| 2026.04.09 | ₩603,823 | ₩610,034 | ₩599,275 | ₩607,606 | +0.63% | 87.9만 |
|---|
| 2026.04.08 | ₩595,304 | ₩609,659 | ₩595,304 | ₩607,874 | +2.11% | 86.2만 |
|---|
| 2026.04.07 | ₩572,577 | ₩580,358 | ₩567,238 | ₩579,647 | +1.23% | 80.5만 |
|---|
| 2026.04.06 | ₩585,175 | ₩588,623 | ₩576,776 | ₩577,420 | -1.33% | 48.3만 |
|---|
| 2026.04.02 | ₩577,139 | ₩590,420 | ₩566,647 | ₩582,170 | +0.87% | 62만 |
|---|
| 2026.04.01 | ₩601,690 | ₩603,165 | ₩573,060 | ₩585,832 | -2.64% | 64.5만 |
|---|
| 2026.03.31 | ₩594,968 | ₩600,818 | ₩585,202 | ₩596,203 | +0.21% | 63.2만 |
|---|
| 2026.03.30 | ₩590,796 | ₩599,141 | ₩585,939 | ₩588,193 | -0.44% | 53.5만 |
|---|
| 2026.03.27 | ₩598,255 | ₩598,255 | ₩583,605 | ₩586,020 | -2.05% | 53.1만 |
|---|
| 2026.03.26 | ₩602,213 | ₩609,511 | ₩598,336 | ₩601,234 | -0.16% | 39만 |
|---|
| 2026.03.25 | ₩607,002 | ₩613,885 | ₩597,128 | ₩606,251 | -0.12% | 69.2만 |
|---|
| 2026.03.24 | ₩589,307 | ₩604,507 | ₩584,987 | ₩601,260 | +2.03% | 61.1만 |
|---|
| 2026.03.23 | ₩605,969 | ₩606,600 | ₩592,433 | ₩594,204 | -1.94% | 93.9만 |
|---|
| 2026.03.20 | ₩577,769 | ₩590,300 | ₩577,769 | ₩588,878 | +1.92% | 182.5만 |
|---|
| 2026.03.19 | ₩577,970 | ₩587,616 | ₩576,884 | ₩582,331 | +0.75% | 84.4만 |
|---|
| 2026.03.18 | ₩584,772 | ₩590,420 | ₩579,419 | ₩580,291 | -0.77% | 70.2만 |
|---|
| 2026.03.17 | ₩596,726 | ₩604,936 | ₩587,375 | ₩587,536 | -1.54% | 109.6만 |
|---|
| 2026.03.16 | ₩598,993 | ₩603,501 | ₩587,925 | ₩588,985 | -1.67% | 59.7만 |
|---|
| 2026.03.13 | ₩599,516 | ₩602,065 | ₩592,178 | ₩593,090 | -1.07% | 53.2만 |
|---|
| 2026.03.12 | ₩592,312 | ₩601,891 | ₩589,481 | ₩590,689 | -0.27% | 63.3만 |
|---|
| 2026.03.11 | ₩609,082 | ₩616,796 | ₩592,030 | ₩604,641 | -0.73% | 63.4만 |
|---|
| 2026.03.10 | ₩622,243 | ₩622,243 | ₩603,152 | ₩611,980 | -1.65% | 52만 |
|---|
| 2026.03.09 | ₩611,631 | ₩620,915 | ₩597,008 | ₩619,117 | +1.22% | 66.4만 |
|---|
| 2026.03.06 | ₩619,707 | ₩624,336 | ₩607,271 | ₩623,692 | +0.64% | 57.9만 |
|---|
| 2026.03.05 | ₩624,819 | ₩635,082 | ₩623,987 | ₩634,425 | +1.54% | 53.5만 |
|---|
| 2026.03.04 | ₩629,192 | ₩637,027 | ₩628,253 | ₩629,085 | -0.02% | 55.2만 |
|---|
| 2026.03.03 | ₩622,592 | ₩630,681 | ₩615,629 | ₩624,752 | +0.35% | 87만 |
|---|
| 2026.03.02 | ₩618,379 | ₩641,025 | ₩618,379 | ₩637,698 | +3.12% | 48.8만 |
|---|
| 2026.02.27 | ₩638,382 | ₩643,333 | ₩623,906 | ₩630,708 | -1.20% | 75.1만 |
|---|
| 2026.02.26 | ₩643,494 | ₩654,522 | ₩637,255 | ₩653,328 | +1.53% | 55.7만 |
|---|
| 2026.02.25 | ₩631,057 | ₩642,742 | ₩625,838 | ₩641,615 | +1.67% | 63.1만 |
|---|
| 2026.02.24 | ₩604,158 | ₩625,879 | ₩603,528 | ₩625,503 | +3.53% | 76.3만 |
|---|
| 2026.02.23 | ₩626,670 | ₩631,218 | ₩601,824 | ₩608,787 | -2.85% | 84.4만 |
|---|
| 2026.02.20 | ₩630,990 | ₩633,029 | ₩619,385 | ₩632,815 | +0.29% | 53.8만 |
|---|
| 2026.02.19 | ₩634,988 | ₩638,342 | ₩627,274 | ₩633,807 | -0.19% | 66.5만 |
|---|
| 2026.02.18 | ₩632,788 | ₩648,592 | ₩631,983 | ₩640,998 | +1.30% | 49.8만 |
|---|
| 2026.02.17 | ₩646,217 | ₩646,646 | ₩628,843 | ₩628,911 | -2.68% | 74만 |
|---|
| 2026.02.13 | ₩628,615 | ₩641,307 | ₩622,927 | ₩635,471 | +1.09% | 67.7만 |
|---|
| 2026.02.12 | ₩645,130 | ₩660,317 | ₩606,345 | ₩626,925 | -2.82% | 169.2만 |
|---|
| 2026.02.11 | ₩683,956 | ₩683,956 | ₩649,839 | ₩651,959 | -4.68% | 135.2만 |
|---|
| 2026.02.10 | ₩714,169 | ₩720,501 | ₩666,073 | ₩678,362 | -5.01% | 129.5만 |
|---|
| 2026.02.09 | ₩724,392 | ₩731,636 | ₩721,239 | ₩723,265 | -0.16% | 68만 |
|---|
| 2026.02.06 | ₩724,257 | ₩733,850 | ₩716,396 | ₩728,470 | +0.58% | 52.2만 |
|---|
| 2026.02.05 | ₩731,167 | ₩735,433 | ₩713,860 | ₩717,778 | -1.83% | 62.6만 |
|---|
| 2026.02.04 | ₩713,176 | ₩738,116 | ₩713,176 | ₩731,837 | +2.62% | 108.3만 |
|---|
| 2026.02.03 | ₩710,358 | ₩717,751 | ₩697,412 | ₩711,110 | +0.11% | 70.8만 |
|---|
| 2026.02.02 | ₩706,213 | ₩717,965 | ₩700,042 | ₩713,967 | +1.10% | 69.8만 |
|---|
| 2026.01.30 | ₩707,353 | ₩715,175 | ₩694,165 | ₩707,273 | -0.01% | 115.9만 |
|---|
| 2026.01.29 | ₩721,494 | ₩728,483 | ₩692,126 | ₩699,451 | -3.06% | 121.2만 |
|---|
| 2026.01.28 | ₩671,238 | ₩675,638 | ₩666,153 | ₩670,352 | -0.13% | 54.7만 |
|---|
| 2026.01.27 | ₩668,742 | ₩673,009 | ₩665,590 | ₩668,555 | -0.03% | 39만 |
|---|
| 2026.01.26 | ₩669,131 | ₩674,323 | ₩666,395 | ₩671,506 | +0.35% | 50.7만 |
|---|
| 2026.01.23 | ₩676,778 | ₩679,569 | ₩658,774 | ₩666,234 | -1.56% | 77.2만 |
|---|
| 2026.01.22 | ₩680,589 | ₩686,612 | ₩677,181 | ₩681,622 | +0.15% | 52.4만 |
|---|
| 2026.01.21 | ₩664,999 | ₩682,869 | ₩663,135 | ₩675,826 | +1.63% | 55.5만 |
|---|
| 2026.01.20 | ₩671,184 | ₩679,368 | ₩658,989 | ₩660,840 | -1.54% | 42.3만 |
|---|
| 2026.01.16 | ₩680,387 | ₩687,726 | ₩677,114 | ₩683,299 | +0.43% | 64.8만 |
|---|
| 2026.01.15 | ₩685,754 | ₩694,595 | ₩680,293 | ₩681,662 | -0.60% | 42.4만 |
|---|
| 2026.01.14 | ₩663,067 | ₩681,206 | ₩658,291 | ₩680,803 | +2.67% | 50.5만 |
|---|
| 2026.01.13 | ₩683,097 | ₩685,942 | ₩662,853 | ₩664,583 | -2.71% | 53.4만 |
|---|
| 2026.01.12 | ₩670,795 | ₩687,229 | ₩670,795 | ₩684,426 | +2.03% | 57.7만 |
|---|
| 2026.01.09 | ₩676,591 | ₩684,640 | ₩672,257 | ₩681,206 | +0.68% | 43.1만 |
|---|
| 2026.01.08 | ₩666,247 | ₩682,199 | ₩665,764 | ₩675,450 | +1.38% | 44.9만 |
|---|
| 2026.01.07 | ₩682,306 | ₩684,587 | ₩666,019 | ₩668,165 | -2.07% | 67.4만 |
|---|
| 2026.01.06 | ₩679,690 | ₩688,759 | ₩675,222 | ₩684,533 | +0.71% | 49.3만 |
|---|
| 2026.01.05 | ₩660,907 | ₩689,564 | ₩660,693 | ₩681,380 | +3.10% | 48.2만 |
|---|
| 2026.01.02 | ₩657,379 | ₩663,752 | ₩653,354 | ₩662,437 | +0.77% | 48.7만 |
|---|
| 2025.12.31 | ₩662,705 | ₩664,691 | ₩657,782 | ₩657,835 | -0.73% | 37.8만 |
|---|
| 2025.12.30 | ₩667,857 | ₩668,608 | ₩663,108 | ₩663,376 | -0.67% | 32만 |
|---|
| 2025.12.29 | ₩680,186 | ₩680,186 | ₩666,945 | ₩667,817 | -1.82% | 37.2만 |
|---|
| 2025.12.26 | ₩672,137 | ₩674,109 | ₩669,319 | ₩673,250 | +0.17% | 27.3만 |
|---|
| 2025.12.24 | ₩667,884 | ₩678,348 | ₩667,884 | ₩672,096 | +0.63% | 27만 |
|---|
| 2025.12.23 | ₩667,683 | ₩670,205 | ₩664,194 | ₩668,622 | +0.14% | 42.8만 |
|---|
| 2025.12.22 | ₩658,479 | ₩665,777 | ₩658,251 | ₩665,321 | +1.04% | 46.6만 |
|---|
| 2025.12.19 | ₩655,957 | ₩661,203 | ₩652,858 | ₩656,266 | +0.05% | 186.6만 |
|---|
| 2025.12.18 | ₩655,702 | ₩661,699 | ₩652,979 | ₩654,280 | -0.22% | 80만 |
|---|
| 2025.12.17 | ₩654,374 | ₩661,417 | ₩652,576 | ₩654,025 | -0.05% | 71.3만 |
|---|
| 2025.12.16 | ₩661,243 | ₩663,524 | ₩651,060 | ₩652,818 | -1.27% | 60.4만 |
|---|
| 2025.12.15 | ₩667,401 | ₩669,453 | ₩649,008 | ₩659,378 | -1.20% | 49.6만 |
|---|
| 2025.12.12 | ₩670,419 | ₩671,050 | ₩660,921 | ₩662,249 | -1.22% | 52.7만 |
|---|
| 2025.12.11 | ₩666,260 | ₩672,834 | ₩661,283 | ₩668,930 | +0.40% | 131.4만 |
|---|
| 2025.12.10 | ₩647,666 | ₩671,090 | ₩643,601 | ₩667,119 | +3.00% | 97.9만 |
|---|
| 2025.12.09 | ₩640,582 | ₩650,081 | ₩635,779 | ₩641,562 | +0.15% | 40.5만 |
|---|
| 2025.12.08 | ₩636,745 | ₩640,851 | ₩634,196 | ₩639,576 | +0.44% | 55.1만 |
|---|
| 2025.12.05 | ₩632,828 | ₩644,849 | ₩632,828 | ₩640,019 | +1.14% | 45.1만 |
|---|
| 2025.12.04 | ₩633,687 | ₩641,669 | ₩631,553 | ₩636,061 | +0.37% | 53.3만 |
|---|
| 2025.12.03 | ₩614,153 | ₩631,661 | ₩613,482 | ₩630,695 | +2.69% | 61.4만 |
|---|
| 2025.12.02 | ₩613,737 | ₩617,453 | ₩606,815 | ₩612,825 | -0.15% | 43.5만 |
|---|
| 2025.12.01 | ₩606,224 | ₩617,856 | ₩600,925 | ₩610,303 | +0.67% | 58만 |
|---|
| 2025.11.28 | ₩611,953 | ₩616,447 | ₩607,378 | ₩611,416 | -0.09% | 27.1만 |
|---|
| 2025.11.26 | ₩606,345 | ₩613,657 | ₩604,762 | ₩608,371 | +0.33% | 38.7만 |
|---|
| 2025.11.25 | ₩598,537 | ₩610,893 | ₩598,537 | ₩607,499 | +1.50% | 45.1만 |
|---|
| 2025.11.24 | ₩600,764 | ₩603,595 | ₩595,344 | ₩598,416 | -0.39% | 110만 |
|---|
| 2025.11.21 | ₩595,076 | ₩607,901 | ₩593,935 | ₩600,442 | +0.90% | 52.5만 |
|---|
| 2025.11.20 | ₩611,926 | ₩617,131 | ₩591,977 | ₩592,486 | -3.18% | 70.7만 |
|---|
| 2025.11.19 | ₩595,840 | ₩604,386 | ₩593,573 | ₩603,447 | +1.28% | 60.8만 |
|---|
| 2025.11.18 | ₩584,973 | ₩598,202 | ₩578,400 | ₩594,069 | +1.55% | 90.9만 |
|---|
| 2025.11.17 | ₩612,583 | ₩614,462 | ₩586,785 | ₩591,373 | -3.46% | 106.6만 |
|---|
| 2025.11.14 | ₩616,206 | ₩623,356 | ₩610,209 | ₩614,448 | -0.29% | 66.1만 |
|---|
| 2025.11.13 | ₩627,757 | ₩631,513 | ₩614,609 | ₩616,353 | -1.82% | 63.6만 |
|---|
| 2025.11.12 | ₩627,542 | ₩636,813 | ₩625,355 | ₩631,272 | +0.59% | 39.4만 |
|---|
| 2025.11.11 | ₩616,809 | ₩625,181 | ₩614,448 | ₩623,759 | +1.13% | 50.2만 |
|---|
| 2025.11.10 | ₩617,775 | ₩619,439 | ₩608,277 | ₩616,192 | -0.26% | 46.8만 |
|---|
| 2025.11.07 | ₩608,653 | ₩620,606 | ₩604,614 | ₩619,050 | +1.71% | 69.7만 |
|---|
| 2025.11.06 | ₩614,287 | ₩620,901 | ₩607,137 | ₩613,804 | -0.08% | 51.4만 |
|---|
| 2025.11.05 | ₩605,889 | ₩620,499 | ₩602,843 | ₩615,884 | +1.65% | 59.3만 |
|---|
| 2025.11.04 | ₩604,695 | ₩614,515 | ₩601,649 | ₩606,399 | +0.28% | 53.2만 |
|---|
| 2025.11.03 | ₩605,366 | ₩611,309 | ₩600,818 | ₩606,908 | +0.25% | 82.7만 |
|---|
| 2025.10.31 | ₩615,320 | ₩615,320 | ₩593,251 | ₩607,432 | -1.28% | 100.3만 |
|---|
| 2025.10.30 | ₩620,848 | ₩625,449 | ₩605,084 | ₩609,229 | -1.87% | 126.5만 |
|---|
| 2025.10.29 | ₩641,213 | ₩648,417 | ₩638,422 | ₩642,004 | +0.12% | 67.7만 |
|---|
| 2025.10.28 | ₩648,538 | ₩654,240 | ₩644,218 | ₩650,054 | +0.23% | 43만 |
|---|
| 2025.10.27 | ₩648,605 | ₩652,791 | ₩644,875 | ₩650,175 | +0.24% | 48.9만 |
|---|
| 2025.10.24 | ₩644,567 | ₩647,773 | ₩640,985 | ₩642,863 | -0.26% | 31만 |
|---|
| 2025.10.23 | ₩639,402 | ₩643,534 | ₩633,834 | ₩641,481 | +0.33% | 37.5만 |
|---|
| 2025.10.22 | ₩643,158 | ₩646,432 | ₩633,405 | ₩634,237 | -1.39% | 58.4만 |
|---|
| 2025.10.21 | ₩632,721 | ₩646,271 | ₩632,721 | ₩643,105 | +1.64% | 53.3만 |
|---|
| 2025.10.20 | ₩633,271 | ₩639,563 | ₩633,271 | ₩634,143 | +0.14% | 76.2만 |
|---|
| 2025.10.17 | ₩627,931 | ₩631,500 | ₩621,156 | ₩630,883 | +0.47% | 106.5만 |
|---|
| 2025.10.16 | ₩646,901 | ₩649,813 | ₩622,484 | ₩627,502 | -3.00% | 60만 |
|---|
| 2025.10.15 | ₩657,674 | ₩662,330 | ₩641,978 | ₩645,667 | -1.83% | 50.1만 |
|---|
| 2025.10.14 | ₩641,012 | ₩660,720 | ₩641,012 | ₩652,710 | +1.83% | 44.8만 |
|---|
| 2025.10.13 | ₩652,187 | ₩653,810 | ₩644,379 | ₩646,391 | -0.89% | 40.4만 |
|---|
| 2025.10.10 | ₩661,712 | ₩665,643 | ₩642,045 | ₩643,198 | -2.80% | 46.1만 |
|---|