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 | ₩666,854 | ₩674,298 | ₩665,687 | ₩671,334 | +0.67% | 48.7만 |
| 2026.10.08 | ₩657,398 | ₩671,267 | ₩655,574 | ₩669,416 | +1.83% | 55.8만 |
| 2026.10.07 | ₩663,085 | ₩665,714 | ₩650,759 | ₩657,988 | -0.77% | 43.2만 |
| 2026.10.06 | ₩664,265 | ₩667,793 | ₩656,419 | ₩666,103 | +0.28% | 56.3만 |
| 2026.10.05 | ₩662,012 | ₩666,076 | ₩656,808 | ₩663,863 | +0.28% | 57.9만 |
| 2026.10.02 | ₩660,711 | ₩666,868 | ₩653,642 | ₩658,458 | -0.34% | 46.3만 |
| 2026.10.01 | ₩656,271 | ₩667,216 | ₩652,972 | ₩663,702 | +1.13% | 59.6만 |
| 2026.09.30 | ₩667,672 | ₩673,990 | ₩659,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩660,389 |
| -1.09% |
| 76.9만 |
| 2026.09.29 | ₩661,865 | ₩668,423 | ₩660,698 | ₩667,055 | +0.78% | 49.7만 |
|---|
| 2026.09.28 | ₩659,370 | ₩667,646 | ₩656,419 | ₩665,499 | +0.93% | 72.5만 |
|---|
| 2026.09.25 | ₩652,368 | ₩670,932 | ₩652,368 | ₩661,261 | +1.36% | 76.5만 |
|---|
| 2026.09.24 | ₩677,209 | ₩680,750 | ₩641,021 | ₩650,732 | -3.91% | 102만 |
|---|
| 2026.09.23 | ₩682,480 | ₩692,406 | ₩672,488 | ₩674,392 | -1.19% | 72.8만 |
|---|
| 2026.09.22 | ₩719,983 | ₩720,037 | ₩669,040 | ₩687,242 | -4.55% | 104.6만 |
|---|
| 2026.09.21 | ₩738,010 | ₩741,082 | ₩716,415 | ₩718,561 | -2.64% | 65.9만 |
|---|
| 2026.09.18 | ₩729,935 | ₩733,852 | ₩720,385 | ₩730,110 | +0.02% | 137.4만 |
|---|
| 2026.09.17 | ₩730,432 | ₩740,572 | ₩726,743 | ₩731,947 | +0.21% | 52.5만 |
|---|
| 2026.09.16 | ₩746,890 | ₩746,890 | ₩713,048 | ₩725,455 | -2.87% | 61만 |
|---|
| 2026.09.15 | ₩745,562 | ₩751,369 | ₩740,921 | ₩750,243 | +0.63% | 68.6만 |
|---|
| 2026.09.14 | ₩746,246 | ₩754,280 | ₩741,189 | ₩749,170 | +0.39% | 60.1만 |
|---|
| 2026.09.11 | ₩751,128 | ₩752,831 | ₩738,855 | ₩747,922 | -0.43% | 32.7만 |
|---|
| 2026.09.10 | ₩744,301 | ₩756,024 | ₩741,068 | ₩742,450 | -0.25% | 55.2만 |
|---|
| 2026.09.09 | ₩744,341 | ₩747,413 | ₩733,477 | ₩740,237 | -0.55% | 78.7만 |
|---|
| 2026.09.08 | ₩748,298 | ₩752,791 | ₩743,214 | ₩746,661 | -0.22% | 54.6만 |
|---|
| 2026.09.04 | ₩742,074 | ₩758,612 | ₩742,074 | ₩751,879 | +1.32% | 37.3만 |
|---|
| 2026.09.03 | ₩747,171 | ₩760,960 | ₩743,335 | ₩757,942 | +1.44% | 47.1만 |
|---|
| 2026.09.02 | ₩729,949 | ₩753,569 | ₩729,949 | ₩740,196 | +1.40% | 49.5만 |
|---|
| 2026.09.01 | ₩737,514 | ₩749,197 | ₩726,019 | ₩727,843 | -1.31% | 46.8만 |
|---|
| 2026.08.31 | ₩748,432 | ₩749,988 | ₩741,739 | ₩741,886 | -0.87% | 48.2만 |
|---|
| 2026.08.28 | ₩747,305 | ₩752,751 | ₩744,354 | ₩750,216 | +0.39% | 27.1만 |
|---|
| 2026.08.27 | ₩745,629 | ₩753,086 | ₩737,728 | ₩745,454 | -0.02% | 30.4만 |
|---|
| 2026.08.26 | ₩750,216 | ₩755,836 | ₩737,715 | ₩751,504 | +0.17% | 30.7만 |
|---|
| 2026.08.25 | ₩751,960 | ₩753,247 | ₩744,904 | ₩751,477 | -0.06% | 28.1만 |
|---|
| 2026.08.24 | ₩744,690 | ₩755,608 | ₩742,329 | ₩752,644 | +1.07% | 25만 |
|---|
| 2026.08.21 | ₩739,673 | ₩754,629 | ₩739,673 | ₩745,213 | +0.75% | 57.2만 |
|---|
| 2026.08.20 | ₩752,791 | ₩757,124 | ₩733,235 | ₩733,812 | -2.52% | 38.3만 |
|---|
| 2026.08.19 | ₩758,237 | ₩766,016 | ₩749,626 | ₩750,833 | -0.98% | 38.5만 |
|---|
| 2026.08.18 | ₩759,511 | ₩762,797 | ₩751,141 | ₩753,972 | -0.73% | 33만 |
|---|
| 2026.08.17 | ₩761,791 | ₩766,124 | ₩752,724 | ₩753,314 | -1.11% | 45.2만 |
|---|
| 2026.08.14 | ₩765,882 | ₩767,975 | ₩761,764 | ₩763,924 | -0.26% | 29만 |
|---|
| 2026.08.13 | ₩759,095 | ₩766,110 | ₩752,442 | ₩765,453 | +0.84% | 32만 |
|---|
| 2026.08.12 | ₩751,410 | ₩758,264 | ₩747,963 | ₩757,928 | +0.87% | 37.6만 |
|---|
| 2026.08.11 | ₩745,320 | ₩758,425 | ₩745,226 | ₩755,125 | +1.32% | 38.5만 |
|---|
| 2026.08.10 | ₩745,414 | ₩754,374 | ₩738,050 | ₩747,815 | +0.32% | 34.7만 |
|---|
| 2026.08.07 | ₩744,717 | ₩749,237 | ₩737,447 | ₩740,371 | -0.58% | 46.3만 |
|---|
| 2026.08.06 | ₩757,835 | ₩757,902 | ₩743,255 | ₩750,887 | -0.92% | 43.1만 |
|---|
| 2026.08.05 | ₩751,128 | ₩756,896 | ₩744,234 | ₩752,510 | +0.18% | 42.1만 |
|---|
| 2026.08.04 | ₩740,492 | ₩747,252 | ₩738,573 | ₩742,517 | +0.27% | 62.3만 |
|---|
| 2026.08.03 | ₩733,007 | ₩742,839 | ₩729,627 | ₩740,492 | +1.02% | 36.7만 |
|---|
| 2026.07.31 | ₩731,706 | ₩736,897 | ₩728,903 | ₩732,135 | +0.06% | 48.1만 |
|---|
| 2026.07.30 | ₩726,193 | ₩732,766 | ₩714,806 | ₩730,284 | +0.56% | 41.9만 |
|---|
| 2026.07.29 | ₩726,502 | ₩734,925 | ₩722,961 | ₩724,691 | -0.25% | 44.5만 |
|---|
| 2026.07.28 | ₩721,928 | ₩742,356 | ₩719,326 | ₩733,181 | +1.56% | 69.7만 |
|---|
| 2026.07.27 | ₩716,831 | ₩728,661 | ₩712,110 | ₩721,633 | +0.67% | 65.4만 |
|---|
| 2026.07.24 | ₩696,685 | ₩711,171 | ₩685,069 | ₩709,414 | +1.83% | 49.2만 |
|---|
| 2026.07.23 | ₩712,727 | ₩719,715 | ₩690,890 | ₩697,624 | -2.12% | 92.9만 |
|---|
| 2026.07.22 | ₩710,460 | ₩712,847 | ₩704,464 | ₩706,624 | -0.54% | 64.2만 |
|---|
| 2026.07.21 | ₩708,072 | ₩710,017 | ₩701,446 | ₩708,703 | +0.09% | 55.7만 |
|---|
| 2026.07.20 | ₩709,226 | ₩711,989 | ₩701,728 | ₩705,819 | -0.48% | 46만 |
|---|
| 2026.07.17 | ₩702,573 | ₩722,867 | ₩702,425 | ₩708,032 | +0.78% | 66.2만 |
|---|
| 2026.07.16 | ₩697,543 | ₩715,235 | ₩697,543 | ₩715,195 | +2.53% | 66.7만 |
|---|
| 2026.07.15 | ₩695,974 | ₩714,967 | ₩692,674 | ₩707,241 | +1.62% | 69.2만 |
|---|
| 2026.07.14 | ₩685,699 | ₩699,327 | ₩677,866 | ₩695,598 | +1.44% | 56만 |
|---|
| 2026.07.13 | ₩675,385 | ₩696,550 | ₩675,385 | ₩695,102 | +2.92% | 74.6만 |
|---|
| 2026.07.10 | ₩682,453 | ₩688,087 | ₩671,576 | ₩679,717 | -0.40% | 45.6만 |
|---|
| 2026.07.09 | ₩664,078 | ₩678,792 | ₩656,258 | ₩670,865 | +1.02% | 60.1만 |
|---|
| 2026.07.08 | ₩683,902 | ₩684,573 | ₩655,601 | ₩658,015 | -3.79% | 89.3만 |
|---|
| 2026.07.07 | ₩678,389 | ₩687,685 | ₩678,389 | ₩681,166 | +0.41% | 55.4만 |
|---|
| 2026.07.06 | ₩657,733 | ₩681,032 | ₩653,441 | ₩680,710 | +3.49% | 75.3만 |
|---|
| 2026.07.02 | ₩650,128 | ₩660,537 | ₩645,836 | ₩656,110 | +0.92% | 69.5만 |
|---|
| 2026.07.01 | ₩616,998 | ₩644,910 | ₩613,497 | ₩643,395 | +4.28% | 65.7만 |
|---|
| 2026.06.30 | ₩603,344 | ₩617,454 | ₩602,351 | ₩615,335 | +1.99% | 79만 |
|---|
| 2026.06.29 | ₩609,621 | ₩615,268 | ₩598,273 | ₩599,279 | -1.70% | 86.5만 |
|---|
| 2026.06.26 | ₩607,569 | ₩610,292 | ₩595,537 | ₩607,354 | -0.04% | 274.8만 |
|---|
| 2026.06.25 | ₩622,229 | ₩629,915 | ₩606,415 | ₩607,998 | -2.29% | 67.5만 |
|---|
| 2026.06.24 | ₩621,840 | ₩624,362 | ₩609,929 | ₩618,272 | -0.57% | 67.5만 |
|---|
| 2026.06.23 | ₩625,757 | ₩635,186 | ₩623,396 | ₩625,193 | -0.09% | 85.5만 |
|---|
| 2026.06.22 | ₩629,620 | ₩636,675 | ₩626,561 | ₩632,302 | +0.43% | 70.8만 |
|---|
| 2026.06.18 | ₩638,955 | ₩640,457 | ₩623,865 | ₩626,964 | -1.88% | 126.9만 |
|---|
| 2026.06.17 | ₩631,672 | ₩639,451 | ₩630,170 | ₩633,053 | +0.22% | 46만 |
|---|
| 2026.06.16 | ₩622,350 | ₩634,837 | ₩617,347 | ₩632,195 | +1.58% | 64.8만 |
|---|
| 2026.06.15 | ₩621,438 | ₩626,508 | ₩615,885 | ₩616,837 | -0.74% | 58.8만 |
|---|
| 2026.06.12 | ₩607,448 | ₩622,242 | ₩605,382 | ₩615,831 | +1.38% | 68.2만 |
|---|
| 2026.06.11 | ₩605,342 | ₩606,603 | ₩598,971 | ₩604,095 | -0.21% | 36.5만 |
|---|
| 2026.06.10 | ₩601,037 | ₩609,151 | ₩597,750 | ₩604,417 | +0.56% | 48.9만 |
|---|
| 2026.06.09 | ₩605,637 | ₩610,493 | ₩593,592 | ₩602,499 | -0.52% | 48.1만 |
|---|
| 2026.06.08 | ₩608,856 | ₩611,432 | ₩600,500 | ₩602,753 | -1.00% | 54.8만 |
|---|
| 2026.06.05 | ₩611,807 | ₩613,081 | ₩607,394 | ₩609,835 | -0.32% | 61.5만 |
|---|
| 2026.06.04 | ₩596,275 | ₩615,013 | ₩596,275 | ₩610,412 | +2.37% | 56.6만 |
|---|
| 2026.06.03 | ₩592,667 | ₩596,369 | ₩581,105 | ₩591,419 | -0.21% | 54.8만 |
|---|
| 2026.06.02 | ₩594,880 | ₩605,302 | ₩588,375 | ₩597,415 | +0.43% | 63.7만 |
|---|
| 2026.06.01 | ₩595,229 | ₩608,494 | ₩592,855 | ₩599,762 | +0.76% | 74.5만 |
|---|
| 2026.05.29 | ₩589,823 | ₩602,686 | ₩588,160 | ₩597,831 | +1.36% | 158.2만 |
|---|
| 2026.05.28 | ₩589,099 | ₩596,704 | ₩586,470 | ₩589,971 | +0.15% | 67.6만 |
|---|
| 2026.05.27 | ₩609,527 | ₩609,527 | ₩586,510 | ₩594,424 | -2.48% | 57.7만 |
|---|
| 2026.05.26 | ₩604,940 | ₩611,874 | ₩603,706 | ₩610,962 | +1.00% | 47.5만 |
|---|
| 2026.05.22 | ₩606,885 | ₩613,135 | ₩603,746 | ₩606,683 | -0.03% | 63만 |
|---|
| 2026.05.21 | ₩610,063 | ₩615,657 | ₩588,616 | ₩604,350 | -0.94% | 79.6만 |
|---|
| 2026.05.20 | ₩621,599 | ₩624,710 | ₩612,800 | ₩613,336 | -1.33% | 69.8만 |
|---|
| 2026.05.19 | ₩631,430 | ₩633,523 | ₩621,505 | ₩622,041 | -1.49% | 42.4만 |
|---|
| 2026.05.18 | ₩630,988 | ₩640,846 | ₩622,511 | ₩631,994 | +0.16% | 43만 |
|---|
| 2026.05.15 | ₩632,530 | ₩638,204 | ₩628,372 | ₩630,921 | -0.25% | 58.6만 |
|---|
| 2026.05.14 | ₩632,651 | ₩638,164 | ₩625,690 | ₩633,147 | +0.08% | 42.8만 |
|---|
| 2026.05.13 | ₩627,527 | ₩633,013 | ₩624,550 | ₩629,311 | +0.28% | 52.1만 |
|---|
| 2026.05.12 | ₩622,310 | ₩633,684 | ₩617,025 | ₩630,572 | +1.33% | 84.5만 |
|---|
| 2026.05.11 | ₩625,046 | ₩627,018 | ₩617,803 | ₩621,961 | -0.49% | 54.9만 |
|---|
| 2026.05.08 | ₩618,245 | ₩627,447 | ₩615,482 | ₩624,456 | +1.00% | 60.4만 |
|---|
| 2026.05.07 | ₩633,214 | ₩640,632 | ₩613,511 | ₩615,442 | -2.81% | 60.5만 |
|---|
| 2026.05.06 | ₩639,881 | ₩643,891 | ₩635,012 | ₩637,506 | -0.37% | 51.4만 |
|---|
| 2026.05.05 | ₩628,023 | ₩641,718 | ₩626,481 | ₩636,648 | +1.37% | 40.7만 |
|---|
| 2026.05.04 | ₩618,058 | ₩635,964 | ₩617,870 | ₩628,520 | +1.69% | 41.5만 |
|---|
| 2026.05.01 | ₩637,922 | ₩639,894 | ₩626,065 | ₩626,642 | -1.77% | 53.6만 |
|---|
| 2026.04.30 | ₩631,672 | ₩644,884 | ₩622,350 | ₩636,836 | +0.82% | 70.9만 |
|---|
| 2026.04.29 | ₩636,903 | ₩642,147 | ₩629,190 | ₩637,627 | +0.11% | 54.7만 |
|---|
| 2026.04.28 | ₩649,028 | ₩653,294 | ₩636,447 | ₩637,587 | -1.76% | 58.1만 |
|---|
| 2026.04.27 | ₩621,384 | ₩644,897 | ₩621,008 | ₩640,954 | +3.15% | 100.9만 |
|---|
| 2026.04.24 | ₩615,938 | ₩627,728 | ₩606,241 | ₩622,524 | +1.07% | 119.7만 |
|---|
| 2026.04.23 | ₩623,369 | ₩626,119 | ₩609,339 | ₩616,502 | -1.10% | 76.9만 |
|---|
| 2026.04.22 | ₩621,639 | ₩628,426 | ₩616,998 | ₩628,412 | +1.09% | 53.6만 |
|---|
| 2026.04.21 | ₩618,997 | ₩626,816 | ₩615,388 | ₩618,447 | -0.09% | 56.7만 |
|---|
| 2026.04.20 | ₩610,305 | ₩619,265 | ₩608,843 | ₩612,424 | +0.35% | 57.5만 |
|---|
| 2026.04.17 | ₩620,083 | ₩625,488 | ₩610,131 | ₩611,901 | -1.32% | 108.2만 |
|---|
| 2026.04.16 | ₩627,259 | ₩632,946 | ₩614,999 | ₩615,630 | -1.85% | 49.8만 |
|---|
| 2026.04.15 | ₩624,630 | ₩632,289 | ₩620,861 | ₩627,930 | +0.53% | 52.7만 |
|---|
| 2026.04.14 | ₩614,396 | ₩622,229 | ₩609,742 | ₩619,667 | +0.86% | 52.8만 |
|---|
| 2026.04.13 | ₩594,424 | ₩610,452 | ₩592,855 | ₩610,372 | +2.68% | 65.5만 |
|---|
| 2026.04.10 | ₩602,418 | ₩603,344 | ₩591,862 | ₩598,676 | -0.62% | 62.2만 |
|---|
| 2026.04.09 | ₩603,692 | ₩609,903 | ₩599,145 | ₩607,475 | +0.63% | 87.9만 |
|---|
| 2026.04.08 | ₩595,175 | ₩609,527 | ₩595,175 | ₩607,743 | +2.11% | 86.2만 |
|---|
| 2026.04.07 | ₩572,453 | ₩580,233 | ₩567,115 | ₩579,522 | +1.23% | 80.5만 |
|---|
| 2026.04.06 | ₩585,048 | ₩588,495 | ₩576,652 | ₩577,296 | -1.33% | 48.3만 |
|---|
| 2026.04.02 | ₩577,014 | ₩590,293 | ₩566,525 | ₩582,044 | +0.87% | 62만 |
|---|
| 2026.04.01 | ₩601,560 | ₩603,035 | ₩572,936 | ₩585,705 | -2.64% | 64.5만 |
|---|
| 2026.03.31 | ₩594,840 | ₩600,688 | ₩585,075 | ₩596,074 | +0.21% | 63.2만 |
|---|
| 2026.03.30 | ₩590,668 | ₩599,011 | ₩585,813 | ₩588,066 | -0.44% | 53.5만 |
|---|
| 2026.03.27 | ₩598,126 | ₩598,126 | ₩583,479 | ₩585,893 | -2.05% | 53.1만 |
|---|
| 2026.03.26 | ₩602,083 | ₩609,379 | ₩598,206 | ₩601,104 | -0.16% | 39만 |
|---|
| 2026.03.25 | ₩606,871 | ₩613,752 | ₩596,999 | ₩606,120 | -0.12% | 69.2만 |
|---|
| 2026.03.24 | ₩589,179 | ₩604,376 | ₩584,860 | ₩601,130 | +2.03% | 61.1만 |
|---|
| 2026.03.23 | ₩605,838 | ₩606,469 | ₩592,305 | ₩594,075 | -1.94% | 93.9만 |
|---|
| 2026.03.20 | ₩577,644 | ₩590,172 | ₩577,644 | ₩588,750 | +1.92% | 182.5만 |
|---|
| 2026.03.19 | ₩577,845 | ₩587,489 | ₩576,759 | ₩582,205 | +0.75% | 84.4만 |
|---|
| 2026.03.18 | ₩584,646 | ₩590,293 | ₩579,294 | ₩580,166 | -0.77% | 70.2만 |
|---|
| 2026.03.17 | ₩596,597 | ₩604,806 | ₩587,248 | ₩587,409 | -1.54% | 109.6만 |
|---|
| 2026.03.16 | ₩598,864 | ₩603,370 | ₩587,798 | ₩588,858 | -1.67% | 59.7만 |
|---|
| 2026.03.13 | ₩599,387 | ₩601,935 | ₩592,050 | ₩592,962 | -1.07% | 53.2만 |
|---|
| 2026.03.12 | ₩592,184 | ₩601,761 | ₩589,354 | ₩590,561 | -0.27% | 63.3만 |
|---|
| 2026.03.11 | ₩608,950 | ₩616,663 | ₩591,902 | ₩604,511 | -0.73% | 63.4만 |
|---|
| 2026.03.10 | ₩622,108 | ₩622,108 | ₩603,022 | ₩611,847 | -1.65% | 52만 |
|---|
| 2026.03.09 | ₩611,499 | ₩620,780 | ₩596,879 | ₩618,983 | +1.22% | 66.4만 |
|---|
| 2026.03.06 | ₩619,573 | ₩624,201 | ₩607,139 | ₩623,557 | +0.64% | 57.9만 |
|---|
| 2026.03.05 | ₩624,684 | ₩634,945 | ₩623,852 | ₩634,287 | +1.54% | 53.5만 |
|---|
| 2026.03.04 | ₩629,056 | ₩636,889 | ₩628,117 | ₩628,949 | -0.02% | 55.2만 |
|---|
| 2026.03.03 | ₩622,457 | ₩630,545 | ₩615,496 | ₩624,617 | +0.35% | 87만 |
|---|
| 2026.03.02 | ₩618,245 | ₩640,887 | ₩618,245 | ₩637,560 | +3.12% | 48.8만 |
|---|
| 2026.02.27 | ₩638,244 | ₩643,194 | ₩623,772 | ₩630,572 | -1.20% | 75.1만 |
|---|
| 2026.02.26 | ₩643,355 | ₩654,380 | ₩637,118 | ₩653,186 | +1.53% | 55.7만 |
|---|
| 2026.02.25 | ₩630,921 | ₩642,603 | ₩625,703 | ₩641,477 | +1.67% | 63.1만 |
|---|
| 2026.02.24 | ₩604,028 | ₩625,743 | ₩603,397 | ₩625,368 | +3.53% | 76.3만 |
|---|
| 2026.02.23 | ₩626,535 | ₩631,082 | ₩601,694 | ₩608,655 | -2.85% | 84.4만 |
|---|
| 2026.02.20 | ₩630,854 | ₩632,892 | ₩619,251 | ₩632,678 | +0.29% | 53.8만 |
|---|
| 2026.02.19 | ₩634,851 | ₩638,204 | ₩627,138 | ₩633,670 | -0.19% | 66.5만 |
|---|
| 2026.02.18 | ₩632,651 | ₩648,452 | ₩631,846 | ₩640,860 | +1.30% | 49.8만 |
|---|
| 2026.02.17 | ₩646,077 | ₩646,507 | ₩628,708 | ₩628,775 | -2.68% | 74만 |
|---|
| 2026.02.13 | ₩628,480 | ₩641,168 | ₩622,792 | ₩635,334 | +1.09% | 67.7만 |
|---|
| 2026.02.12 | ₩644,991 | ₩660,174 | ₩606,214 | ₩626,789 | -2.82% | 169.2만 |
|---|
| 2026.02.11 | ₩683,808 | ₩683,808 | ₩649,699 | ₩651,818 | -4.68% | 135.2만 |
|---|
| 2026.02.10 | ₩714,014 | ₩720,345 | ₩665,929 | ₩678,215 | -5.01% | 129.5만 |
|---|
| 2026.02.09 | ₩724,235 | ₩731,478 | ₩721,083 | ₩723,108 | -0.16% | 68만 |
|---|
| 2026.02.06 | ₩724,101 | ₩733,691 | ₩716,241 | ₩728,312 | +0.58% | 52.2만 |
|---|
| 2026.02.05 | ₩731,009 | ₩735,274 | ₩713,706 | ₩717,622 | -1.83% | 62.6만 |
|---|
| 2026.02.04 | ₩713,022 | ₩737,956 | ₩713,022 | ₩731,679 | +2.62% | 108.3만 |
|---|
| 2026.02.03 | ₩710,205 | ₩717,596 | ₩697,261 | ₩710,956 | +0.11% | 70.8만 |
|---|
| 2026.02.02 | ₩706,060 | ₩717,810 | ₩699,890 | ₩713,813 | +1.10% | 69.8만 |
|---|
| 2026.01.30 | ₩707,200 | ₩715,020 | ₩694,015 | ₩707,120 | -0.01% | 115.9만 |
|---|
| 2026.01.29 | ₩721,338 | ₩728,326 | ₩691,977 | ₩699,300 | -3.06% | 121.2만 |
|---|
| 2026.01.28 | ₩671,093 | ₩675,492 | ₩666,009 | ₩670,207 | -0.13% | 54.7만 |
|---|
| 2026.01.27 | ₩668,598 | ₩672,863 | ₩665,446 | ₩668,410 | -0.03% | 39만 |
|---|
| 2026.01.26 | ₩668,987 | ₩674,178 | ₩666,251 | ₩671,361 | +0.35% | 50.7만 |
|---|
| 2026.01.23 | ₩676,632 | ₩679,422 | ₩658,632 | ₩666,090 | -1.56% | 77.2만 |
|---|
| 2026.01.22 | ₩680,441 | ₩686,464 | ₩677,035 | ₩681,474 | +0.15% | 52.4만 |
|---|
| 2026.01.21 | ₩664,856 | ₩682,722 | ₩662,991 | ₩675,680 | +1.63% | 55.5만 |
|---|
| 2026.01.20 | ₩671,039 | ₩679,221 | ₩658,847 | ₩660,698 | -1.54% | 42.3만 |
|---|
| 2026.01.16 | ₩680,240 | ₩687,577 | ₩676,968 | ₩683,151 | +0.43% | 64.8만 |
|---|
| 2026.01.15 | ₩685,605 | ₩694,445 | ₩680,146 | ₩681,515 | -0.60% | 42.4만 |
|---|
| 2026.01.14 | ₩662,924 | ₩681,059 | ₩658,149 | ₩680,656 | +2.67% | 50.5만 |
|---|
| 2026.01.13 | ₩682,950 | ₩685,793 | ₩662,709 | ₩664,440 | -2.71% | 53.4만 |
|---|
| 2026.01.12 | ₩670,650 | ₩687,081 | ₩670,650 | ₩684,278 | +2.03% | 57.7만 |
|---|
| 2026.01.09 | ₩676,444 | ₩684,492 | ₩672,112 | ₩681,059 | +0.68% | 43.1만 |
|---|
| 2026.01.08 | ₩666,103 | ₩682,051 | ₩665,620 | ₩675,304 | +1.38% | 44.9만 |
|---|
| 2026.01.07 | ₩682,158 | ₩684,439 | ₩665,875 | ₩668,021 | -2.07% | 67.4만 |
|---|
| 2026.01.06 | ₩679,543 | ₩688,610 | ₩675,076 | ₩684,385 | +0.71% | 49.3만 |
|---|
| 2026.01.05 | ₩660,765 | ₩689,415 | ₩660,550 | ₩681,233 | +3.10% | 48.2만 |
|---|
| 2026.01.02 | ₩657,237 | ₩663,608 | ₩653,213 | ₩662,294 | +0.77% | 48.7만 |
|---|
| 2025.12.31 | ₩662,562 | ₩664,547 | ₩657,639 | ₩657,693 | -0.73% | 37.8만 |
|---|
| 2025.12.30 | ₩667,713 | ₩668,464 | ₩662,964 | ₩663,233 | -0.67% | 32만 |
|---|
| 2025.12.29 | ₩680,039 | ₩680,039 | ₩666,800 | ₩667,672 | -1.82% | 37.2만 |
|---|
| 2025.12.26 | ₩671,991 | ₩673,963 | ₩669,175 | ₩673,105 | +0.17% | 27.3만 |
|---|
| 2025.12.24 | ₩667,739 | ₩678,202 | ₩667,739 | ₩671,951 | +0.63% | 27만 |
|---|
| 2025.12.23 | ₩667,538 | ₩670,060 | ₩664,051 | ₩668,477 | +0.14% | 42.8만 |
|---|
| 2025.12.22 | ₩658,337 | ₩665,634 | ₩658,109 | ₩665,178 | +1.04% | 46.6만 |
|---|
| 2025.12.19 | ₩655,815 | ₩661,060 | ₩652,717 | ₩656,124 | +0.05% | 186.6만 |
|---|
| 2025.12.18 | ₩655,560 | ₩661,556 | ₩652,838 | ₩654,139 | -0.22% | 80만 |
|---|
| 2025.12.17 | ₩654,233 | ₩661,274 | ₩652,435 | ₩653,884 | -0.05% | 71.3만 |
|---|
| 2025.12.16 | ₩661,100 | ₩663,380 | ₩650,919 | ₩652,677 | -1.27% | 60.4만 |
|---|
| 2025.12.15 | ₩667,257 | ₩669,309 | ₩648,867 | ₩659,236 | -1.20% | 49.6만 |
|---|
| 2025.12.12 | ₩670,274 | ₩670,905 | ₩660,778 | ₩662,106 | -1.22% | 52.7만 |
|---|
| 2025.12.11 | ₩666,116 | ₩672,689 | ₩661,140 | ₩668,786 | +0.40% | 131.4만 |
|---|
| 2025.12.10 | ₩647,526 | ₩670,945 | ₩643,462 | ₩666,975 | +3.00% | 97.9만 |
|---|
| 2025.12.09 | ₩640,444 | ₩649,940 | ₩635,642 | ₩641,423 | +0.15% | 40.5만 |
|---|
| 2025.12.08 | ₩636,608 | ₩640,712 | ₩634,059 | ₩639,438 | +0.44% | 55.1만 |
|---|
| 2025.12.05 | ₩632,691 | ₩644,709 | ₩632,691 | ₩639,881 | +1.14% | 45.1만 |
|---|
| 2025.12.04 | ₩633,550 | ₩641,530 | ₩631,417 | ₩635,924 | +0.37% | 53.3만 |
|---|
| 2025.12.03 | ₩614,020 | ₩631,524 | ₩613,350 | ₩630,559 | +2.69% | 61.4만 |
|---|
| 2025.12.02 | ₩613,605 | ₩617,320 | ₩606,683 | ₩612,692 | -0.15% | 43.5만 |
|---|
| 2025.12.01 | ₩606,093 | ₩617,722 | ₩600,795 | ₩610,171 | +0.67% | 58만 |
|---|
| 2025.11.28 | ₩611,821 | ₩616,314 | ₩607,247 | ₩611,284 | -0.09% | 27.1만 |
|---|
| 2025.11.26 | ₩606,214 | ₩613,524 | ₩604,631 | ₩608,239 | +0.33% | 38.7만 |
|---|
| 2025.11.25 | ₩598,408 | ₩610,761 | ₩598,408 | ₩607,367 | +1.50% | 45.1만 |
|---|
| 2025.11.24 | ₩600,634 | ₩603,464 | ₩595,215 | ₩598,287 | -0.39% | 110만 |
|---|
| 2025.11.21 | ₩594,947 | ₩607,770 | ₩593,807 | ₩600,312 | +0.90% | 52.5만 |
|---|
| 2025.11.20 | ₩611,794 | ₩616,998 | ₩591,849 | ₩592,358 | -3.18% | 70.7만 |
|---|
| 2025.11.19 | ₩595,712 | ₩604,256 | ₩593,445 | ₩603,317 | +1.28% | 60.8만 |
|---|
| 2025.11.18 | ₩584,847 | ₩598,072 | ₩578,275 | ₩593,941 | +1.55% | 90.9만 |
|---|
| 2025.11.17 | ₩612,451 | ₩614,329 | ₩586,658 | ₩591,245 | -3.46% | 106.6만 |
|---|
| 2025.11.14 | ₩616,072 | ₩623,222 | ₩610,077 | ₩614,315 | -0.29% | 66.1만 |
|---|
| 2025.11.13 | ₩627,621 | ₩631,377 | ₩614,476 | ₩616,220 | -1.82% | 63.6만 |
|---|
| 2025.11.12 | ₩627,407 | ₩636,675 | ₩625,220 | ₩631,135 | +0.59% | 39.4만 |
|---|
| 2025.11.11 | ₩616,676 | ₩625,046 | ₩614,315 | ₩623,624 | +1.13% | 50.2만 |
|---|
| 2025.11.10 | ₩617,642 | ₩619,305 | ₩608,145 | ₩616,059 | -0.26% | 46.8만 |
|---|
| 2025.11.07 | ₩608,521 | ₩620,472 | ₩604,484 | ₩618,916 | +1.71% | 69.7만 |
|---|
| 2025.11.06 | ₩614,154 | ₩620,767 | ₩607,005 | ₩613,672 | -0.08% | 51.4만 |
|---|
| 2025.11.05 | ₩605,758 | ₩620,365 | ₩602,713 | ₩615,751 | +1.65% | 59.3만 |
|---|
| 2025.11.04 | ₩604,564 | ₩614,382 | ₩601,519 | ₩606,268 | +0.28% | 53.2만 |
|---|
| 2025.11.03 | ₩605,235 | ₩611,177 | ₩600,688 | ₩606,777 | +0.25% | 82.7만 |
|---|
| 2025.10.31 | ₩615,187 | ₩615,187 | ₩593,123 | ₩607,300 | -1.28% | 100.3만 |
|---|
| 2025.10.30 | ₩620,713 | ₩625,314 | ₩604,953 | ₩609,098 | -1.87% | 126.5만 |
|---|
| 2025.10.29 | ₩641,074 | ₩648,277 | ₩638,284 | ₩641,866 | +0.12% | 67.7만 |
|---|
| 2025.10.28 | ₩648,398 | ₩654,098 | ₩644,079 | ₩649,914 | +0.23% | 43만 |
|---|
| 2025.10.27 | ₩648,465 | ₩652,650 | ₩644,736 | ₩650,034 | +0.24% | 48.9만 |
|---|
| 2025.10.24 | ₩644,428 | ₩647,633 | ₩640,846 | ₩642,724 | -0.26% | 31만 |
|---|
| 2025.10.23 | ₩639,264 | ₩643,395 | ₩633,697 | ₩641,343 | +0.33% | 37.5만 |
|---|
| 2025.10.22 | ₩643,019 | ₩646,292 | ₩633,268 | ₩634,100 | -1.39% | 58.4만 |
|---|
| 2025.10.21 | ₩632,584 | ₩646,131 | ₩632,584 | ₩642,966 | +1.64% | 53.3만 |
|---|
| 2025.10.20 | ₩633,134 | ₩639,425 | ₩633,134 | ₩634,006 | +0.14% | 76.2만 |
|---|
| 2025.10.17 | ₩627,795 | ₩631,363 | ₩621,022 | ₩630,746 | +0.47% | 106.5만 |
|---|
| 2025.10.16 | ₩646,761 | ₩649,672 | ₩622,350 | ₩627,366 | -3.00% | 60만 |
|---|
| 2025.10.15 | ₩657,532 | ₩662,186 | ₩641,839 | ₩645,527 | -1.83% | 50.1만 |
|---|
| 2025.10.14 | ₩640,873 | ₩660,577 | ₩640,873 | ₩652,569 | +1.83% | 44.8만 |
|---|
| 2025.10.13 | ₩652,046 | ₩653,669 | ₩644,240 | ₩646,252 | -0.89% | 40.4만 |
|---|
| 2025.10.10 | ₩661,569 | ₩665,499 | ₩641,906 | ₩643,059 | -2.80% | 46.1만 |
|---|