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 | ₩666,859 | ₩674,303 | ₩665,692 | ₩671,339 | +0.67% | 48.7만 |
| 2026.10.08 | ₩657,403 | ₩671,272 | ₩655,579 | ₩669,421 | +1.83% | 55.8만 |
| 2026.10.07 | ₩663,090 | ₩665,719 | ₩650,763 | ₩657,993 | -0.77% | 43.2만 |
| 2026.10.06 | ₩664,270 | ₩667,798 | ₩656,424 | ₩666,108 | +0.28% | 56.3만 |
| 2026.10.05 | ₩662,017 | ₩666,081 | ₩656,813 | ₩663,868 | +0.28% | 57.9만 |
| 2026.10.02 | ₩660,716 | ₩666,872 | ₩653,647 | ₩658,462 | -0.34% | 46.3만 |
| 2026.10.01 | ₩656,276 | ₩667,221 | ₩652,977 | ₩663,707 | +1.13% | 59.6만 |
| 2026.09.30 | ₩667,677 | ₩673,995 | ₩659,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩660,394 |
| -1.09% |
| 76.9만 |
| 2026.09.29 | ₩661,869 | ₩668,428 | ₩660,702 | ₩667,060 | +0.78% | 49.7만 |
|---|
| 2026.09.28 | ₩659,375 | ₩667,650 | ₩656,424 | ₩665,504 | +0.93% | 72.5만 |
|---|
| 2026.09.25 | ₩652,373 | ₩670,937 | ₩652,373 | ₩661,266 | +1.36% | 76.5만 |
|---|
| 2026.09.24 | ₩677,214 | ₩680,755 | ₩641,025 | ₩650,737 | -3.91% | 102만 |
|---|
| 2026.09.23 | ₩682,485 | ₩692,411 | ₩672,493 | ₩674,397 | -1.19% | 72.8만 |
|---|
| 2026.09.22 | ₩719,988 | ₩720,042 | ₩669,045 | ₩687,247 | -4.55% | 104.6만 |
|---|
| 2026.09.21 | ₩738,016 | ₩741,087 | ₩716,420 | ₩718,567 | -2.64% | 65.9만 |
|---|
| 2026.09.18 | ₩729,941 | ₩733,858 | ₩720,391 | ₩730,115 | +0.02% | 137.4만 |
|---|
| 2026.09.17 | ₩730,437 | ₩740,577 | ₩726,749 | ₩731,953 | +0.21% | 52.5만 |
|---|
| 2026.09.16 | ₩746,895 | ₩746,895 | ₩713,054 | ₩725,461 | -2.87% | 61만 |
|---|
| 2026.09.15 | ₩745,567 | ₩751,375 | ₩740,926 | ₩750,248 | +0.63% | 68.6만 |
|---|
| 2026.09.14 | ₩746,251 | ₩754,286 | ₩741,195 | ₩749,175 | +0.39% | 60.1만 |
|---|
| 2026.09.11 | ₩751,134 | ₩752,837 | ₩738,861 | ₩747,928 | -0.43% | 32.7만 |
|---|
| 2026.09.10 | ₩744,306 | ₩756,029 | ₩741,074 | ₩742,455 | -0.25% | 55.2만 |
|---|
| 2026.09.09 | ₩744,347 | ₩747,418 | ₩733,482 | ₩740,242 | -0.55% | 78.7만 |
|---|
| 2026.09.08 | ₩748,303 | ₩752,797 | ₩743,220 | ₩746,667 | -0.22% | 54.6만 |
|---|
| 2026.09.04 | ₩742,080 | ₩758,618 | ₩742,080 | ₩751,885 | +1.32% | 37.3만 |
|---|
| 2026.09.03 | ₩747,177 | ₩760,965 | ₩743,341 | ₩757,947 | +1.44% | 47.1만 |
|---|
| 2026.09.02 | ₩729,954 | ₩753,575 | ₩729,954 | ₩740,202 | +1.40% | 49.5만 |
|---|
| 2026.09.01 | ₩737,519 | ₩749,202 | ₩726,024 | ₩727,848 | -1.31% | 46.8만 |
|---|
| 2026.08.31 | ₩748,438 | ₩749,994 | ₩741,744 | ₩741,892 | -0.87% | 48.2만 |
|---|
| 2026.08.28 | ₩747,311 | ₩752,757 | ₩744,360 | ₩750,222 | +0.39% | 27.1만 |
|---|
| 2026.08.27 | ₩745,634 | ₩753,092 | ₩737,734 | ₩745,460 | -0.02% | 30.4만 |
|---|
| 2026.08.26 | ₩750,222 | ₩755,842 | ₩737,721 | ₩751,509 | +0.17% | 30.7만 |
|---|
| 2026.08.25 | ₩751,965 | ₩753,253 | ₩744,910 | ₩751,482 | -0.06% | 28.1만 |
|---|
| 2026.08.24 | ₩744,695 | ₩755,614 | ₩742,335 | ₩752,649 | +1.07% | 25만 |
|---|
| 2026.08.21 | ₩739,679 | ₩754,634 | ₩739,679 | ₩745,218 | +0.75% | 57.2만 |
|---|
| 2026.08.20 | ₩752,797 | ₩757,129 | ₩733,240 | ₩733,817 | -2.52% | 38.3만 |
|---|
| 2026.08.19 | ₩758,243 | ₩766,022 | ₩749,631 | ₩750,839 | -0.98% | 38.5만 |
|---|
| 2026.08.18 | ₩759,517 | ₩762,803 | ₩751,147 | ₩753,977 | -0.73% | 33만 |
|---|
| 2026.08.17 | ₩761,797 | ₩766,129 | ₩752,730 | ₩753,320 | -1.11% | 45.2만 |
|---|
| 2026.08.14 | ₩765,888 | ₩767,980 | ₩761,770 | ₩763,930 | -0.26% | 29만 |
|---|
| 2026.08.13 | ₩759,101 | ₩766,116 | ₩752,448 | ₩765,459 | +0.84% | 32만 |
|---|
| 2026.08.12 | ₩751,415 | ₩758,269 | ₩747,968 | ₩757,934 | +0.87% | 37.6만 |
|---|
| 2026.08.11 | ₩745,326 | ₩758,430 | ₩745,232 | ₩755,131 | +1.32% | 38.5만 |
|---|
| 2026.08.10 | ₩745,420 | ₩754,380 | ₩738,056 | ₩747,821 | +0.32% | 34.7만 |
|---|
| 2026.08.07 | ₩744,722 | ₩749,242 | ₩737,452 | ₩740,376 | -0.58% | 46.3만 |
|---|
| 2026.08.06 | ₩757,840 | ₩757,907 | ₩743,260 | ₩750,892 | -0.92% | 43.1만 |
|---|
| 2026.08.05 | ₩751,134 | ₩756,901 | ₩744,239 | ₩752,515 | +0.18% | 42.1만 |
|---|
| 2026.08.04 | ₩740,497 | ₩747,257 | ₩738,579 | ₩742,522 | +0.27% | 62.3만 |
|---|
| 2026.08.03 | ₩733,012 | ₩742,844 | ₩729,632 | ₩740,497 | +1.02% | 36.7만 |
|---|
| 2026.07.31 | ₩731,711 | ₩736,902 | ₩728,908 | ₩732,141 | +0.06% | 48.1만 |
|---|
| 2026.07.30 | ₩726,199 | ₩732,771 | ₩714,811 | ₩730,290 | +0.56% | 41.9만 |
|---|
| 2026.07.29 | ₩726,507 | ₩734,931 | ₩722,966 | ₩724,696 | -0.25% | 44.5만 |
|---|
| 2026.07.28 | ₩721,933 | ₩742,361 | ₩719,331 | ₩733,187 | +1.56% | 69.7만 |
|---|
| 2026.07.27 | ₩716,836 | ₩728,667 | ₩712,115 | ₩721,638 | +0.67% | 65.4만 |
|---|
| 2026.07.24 | ₩696,690 | ₩711,176 | ₩685,074 | ₩709,419 | +1.83% | 49.2만 |
|---|
| 2026.07.23 | ₩712,732 | ₩719,720 | ₩690,895 | ₩697,629 | -2.12% | 92.9만 |
|---|
| 2026.07.22 | ₩710,465 | ₩712,853 | ₩704,469 | ₩706,629 | -0.54% | 64.2만 |
|---|
| 2026.07.21 | ₩708,078 | ₩710,022 | ₩701,452 | ₩708,708 | +0.09% | 55.7만 |
|---|
| 2026.07.20 | ₩709,231 | ₩711,994 | ₩701,733 | ₩705,824 | -0.48% | 46만 |
|---|
| 2026.07.17 | ₩702,578 | ₩722,872 | ₩702,431 | ₩708,037 | +0.78% | 66.2만 |
|---|
| 2026.07.16 | ₩697,548 | ₩715,240 | ₩697,548 | ₩715,200 | +2.53% | 66.7만 |
|---|
| 2026.07.15 | ₩695,979 | ₩714,972 | ₩692,679 | ₩707,246 | +1.62% | 69.2만 |
|---|
| 2026.07.14 | ₩685,704 | ₩699,332 | ₩677,871 | ₩695,603 | +1.44% | 56만 |
|---|
| 2026.07.13 | ₩675,390 | ₩696,556 | ₩675,390 | ₩695,107 | +2.92% | 74.6만 |
|---|
| 2026.07.10 | ₩682,459 | ₩688,092 | ₩671,581 | ₩679,722 | -0.40% | 45.6만 |
|---|
| 2026.07.09 | ₩664,083 | ₩678,797 | ₩656,263 | ₩670,870 | +1.02% | 60.1만 |
|---|
| 2026.07.08 | ₩683,907 | ₩684,578 | ₩655,606 | ₩658,020 | -3.79% | 89.3만 |
|---|
| 2026.07.07 | ₩678,394 | ₩687,690 | ₩678,394 | ₩681,171 | +0.41% | 55.4만 |
|---|
| 2026.07.06 | ₩657,738 | ₩681,037 | ₩653,446 | ₩680,715 | +3.49% | 75.3만 |
|---|
| 2026.07.02 | ₩650,133 | ₩660,542 | ₩645,841 | ₩656,115 | +0.92% | 69.5만 |
|---|
| 2026.07.01 | ₩617,003 | ₩644,915 | ₩613,502 | ₩643,400 | +4.28% | 65.7만 |
|---|
| 2026.06.30 | ₩603,348 | ₩617,459 | ₩602,355 | ₩615,339 | +1.99% | 79만 |
|---|
| 2026.06.29 | ₩609,625 | ₩615,272 | ₩598,278 | ₩599,284 | -1.70% | 86.5만 |
|---|
| 2026.06.26 | ₩607,573 | ₩610,296 | ₩595,542 | ₩607,359 | -0.04% | 274.8만 |
|---|
| 2026.06.25 | ₩622,234 | ₩629,919 | ₩606,420 | ₩608,002 | -2.29% | 67.5만 |
|---|
| 2026.06.24 | ₩621,845 | ₩624,366 | ₩609,934 | ₩618,277 | -0.57% | 67.5만 |
|---|
| 2026.06.23 | ₩625,761 | ₩635,191 | ₩623,401 | ₩625,198 | -0.09% | 85.5만 |
|---|
| 2026.06.22 | ₩629,624 | ₩636,680 | ₩626,566 | ₩632,307 | +0.43% | 70.8만 |
|---|
| 2026.06.18 | ₩638,960 | ₩640,462 | ₩623,870 | ₩626,969 | -1.88% | 126.9만 |
|---|
| 2026.06.17 | ₩631,677 | ₩639,456 | ₩630,174 | ₩633,058 | +0.22% | 46만 |
|---|
| 2026.06.16 | ₩622,354 | ₩634,842 | ₩617,351 | ₩632,200 | +1.58% | 64.8만 |
|---|
| 2026.06.15 | ₩621,442 | ₩626,512 | ₩615,889 | ₩616,842 | -0.74% | 58.8만 |
|---|
| 2026.06.12 | ₩607,452 | ₩622,247 | ₩605,387 | ₩615,836 | +1.38% | 68.2만 |
|---|
| 2026.06.11 | ₩605,347 | ₩606,607 | ₩598,975 | ₩604,099 | -0.21% | 36.5만 |
|---|
| 2026.06.10 | ₩601,041 | ₩609,156 | ₩597,755 | ₩604,421 | +0.56% | 48.9만 |
|---|
| 2026.06.09 | ₩605,642 | ₩610,497 | ₩593,597 | ₩602,503 | -0.52% | 48.1만 |
|---|
| 2026.06.08 | ₩608,861 | ₩611,436 | ₩600,505 | ₩602,758 | -1.00% | 54.8만 |
|---|
| 2026.06.05 | ₩611,812 | ₩613,086 | ₩607,399 | ₩609,840 | -0.32% | 61.5만 |
|---|
| 2026.06.04 | ₩596,279 | ₩615,017 | ₩596,279 | ₩610,417 | +2.37% | 56.6만 |
|---|
| 2026.06.03 | ₩592,671 | ₩596,373 | ₩581,109 | ₩591,424 | -0.21% | 54.8만 |
|---|
| 2026.06.02 | ₩594,884 | ₩605,306 | ₩588,379 | ₩597,419 | +0.43% | 63.7만 |
|---|
| 2026.06.01 | ₩595,233 | ₩608,499 | ₩592,859 | ₩599,767 | +0.76% | 74.5만 |
|---|
| 2026.05.29 | ₩589,828 | ₩602,691 | ₩588,164 | ₩597,835 | +1.36% | 158.2만 |
|---|
| 2026.05.28 | ₩589,103 | ₩596,709 | ₩586,474 | ₩589,975 | +0.15% | 67.6만 |
|---|
| 2026.05.27 | ₩609,531 | ₩609,531 | ₩586,515 | ₩594,428 | -2.48% | 57.7만 |
|---|
| 2026.05.26 | ₩604,944 | ₩611,879 | ₩603,710 | ₩610,967 | +1.00% | 47.5만 |
|---|
| 2026.05.22 | ₩606,889 | ₩613,140 | ₩603,750 | ₩606,688 | -0.03% | 63만 |
|---|
| 2026.05.21 | ₩610,068 | ₩615,661 | ₩588,620 | ₩604,354 | -0.94% | 79.6만 |
|---|
| 2026.05.20 | ₩621,603 | ₩624,715 | ₩612,804 | ₩613,341 | -1.33% | 69.8만 |
|---|
| 2026.05.19 | ₩631,435 | ₩633,528 | ₩621,509 | ₩622,046 | -1.49% | 42.4만 |
|---|
| 2026.05.18 | ₩630,992 | ₩640,851 | ₩622,515 | ₩631,998 | +0.16% | 43만 |
|---|
| 2026.05.15 | ₩632,535 | ₩638,209 | ₩628,377 | ₩630,925 | -0.25% | 58.6만 |
|---|
| 2026.05.14 | ₩632,656 | ₩638,168 | ₩625,694 | ₩633,152 | +0.08% | 42.8만 |
|---|
| 2026.05.13 | ₩627,532 | ₩633,018 | ₩624,554 | ₩629,316 | +0.28% | 52.1만 |
|---|
| 2026.05.12 | ₩622,314 | ₩633,688 | ₩617,029 | ₩630,577 | +1.33% | 84.5만 |
|---|
| 2026.05.11 | ₩625,050 | ₩627,022 | ₩617,807 | ₩621,965 | -0.49% | 54.9만 |
|---|
| 2026.05.08 | ₩618,250 | ₩627,451 | ₩615,487 | ₩624,460 | +1.00% | 60.4만 |
|---|
| 2026.05.07 | ₩633,219 | ₩640,636 | ₩613,515 | ₩615,447 | -2.81% | 60.5만 |
|---|
| 2026.05.06 | ₩639,885 | ₩643,896 | ₩635,016 | ₩637,511 | -0.37% | 51.4만 |
|---|
| 2026.05.05 | ₩628,028 | ₩641,723 | ₩626,486 | ₩636,653 | +1.37% | 40.7만 |
|---|
| 2026.05.04 | ₩618,062 | ₩635,969 | ₩617,874 | ₩628,524 | +1.69% | 41.5만 |
|---|
| 2026.05.01 | ₩637,927 | ₩639,899 | ₩626,070 | ₩626,647 | -1.77% | 53.6만 |
|---|
| 2026.04.30 | ₩631,677 | ₩644,888 | ₩622,354 | ₩636,841 | +0.82% | 70.9만 |
|---|
| 2026.04.29 | ₩636,908 | ₩642,152 | ₩629,195 | ₩637,632 | +0.11% | 54.7만 |
|---|
| 2026.04.28 | ₩649,033 | ₩653,298 | ₩636,452 | ₩637,592 | -1.76% | 58.1만 |
|---|
| 2026.04.27 | ₩621,389 | ₩644,902 | ₩621,013 | ₩640,958 | +3.15% | 100.9만 |
|---|
| 2026.04.24 | ₩615,943 | ₩627,733 | ₩606,245 | ₩622,529 | +1.07% | 119.7만 |
|---|
| 2026.04.23 | ₩623,374 | ₩626,123 | ₩609,344 | ₩616,506 | -1.10% | 76.9만 |
|---|
| 2026.04.22 | ₩621,644 | ₩628,431 | ₩617,003 | ₩628,417 | +1.09% | 53.6만 |
|---|
| 2026.04.21 | ₩619,001 | ₩626,821 | ₩615,393 | ₩618,451 | -0.09% | 56.7만 |
|---|
| 2026.04.20 | ₩610,309 | ₩619,269 | ₩608,847 | ₩612,429 | +0.35% | 57.5만 |
|---|
| 2026.04.17 | ₩620,088 | ₩625,493 | ₩610,135 | ₩611,906 | -1.32% | 108.2만 |
|---|
| 2026.04.16 | ₩627,264 | ₩632,951 | ₩615,004 | ₩615,634 | -1.85% | 49.8만 |
|---|
| 2026.04.15 | ₩624,635 | ₩632,294 | ₩620,866 | ₩627,934 | +0.53% | 52.7만 |
|---|
| 2026.04.14 | ₩614,400 | ₩622,234 | ₩609,746 | ₩619,672 | +0.86% | 52.8만 |
|---|
| 2026.04.13 | ₩594,428 | ₩610,457 | ₩592,859 | ₩610,377 | +2.68% | 65.5만 |
|---|
| 2026.04.10 | ₩602,423 | ₩603,348 | ₩591,866 | ₩598,680 | -0.62% | 62.2만 |
|---|
| 2026.04.09 | ₩603,697 | ₩609,907 | ₩599,150 | ₩607,479 | +0.63% | 87.9만 |
|---|
| 2026.04.08 | ₩595,180 | ₩609,531 | ₩595,180 | ₩607,748 | +2.11% | 86.2만 |
|---|
| 2026.04.07 | ₩572,458 | ₩580,237 | ₩567,119 | ₩579,526 | +1.23% | 80.5만 |
|---|
| 2026.04.06 | ₩585,053 | ₩588,500 | ₩576,656 | ₩577,300 | -1.33% | 48.3만 |
|---|
| 2026.04.02 | ₩577,018 | ₩590,297 | ₩566,529 | ₩582,048 | +0.87% | 62만 |
|---|
| 2026.04.01 | ₩601,564 | ₩603,040 | ₩572,941 | ₩585,710 | -2.64% | 64.5만 |
|---|
| 2026.03.31 | ₩594,844 | ₩600,692 | ₩585,079 | ₩596,078 | +0.21% | 63.2만 |
|---|
| 2026.03.30 | ₩590,673 | ₩599,016 | ₩585,817 | ₩588,071 | -0.44% | 53.5만 |
|---|
| 2026.03.27 | ₩598,130 | ₩598,130 | ₩583,483 | ₩585,898 | -2.05% | 53.1만 |
|---|
| 2026.03.26 | ₩602,087 | ₩609,384 | ₩598,211 | ₩601,108 | -0.16% | 39만 |
|---|
| 2026.03.25 | ₩606,876 | ₩613,757 | ₩597,004 | ₩606,125 | -0.12% | 69.2만 |
|---|
| 2026.03.24 | ₩589,184 | ₩604,381 | ₩584,865 | ₩601,135 | +2.03% | 61.1만 |
|---|
| 2026.03.23 | ₩605,843 | ₩606,473 | ₩592,309 | ₩594,080 | -1.94% | 93.9만 |
|---|
| 2026.03.20 | ₩577,649 | ₩590,176 | ₩577,649 | ₩588,755 | +1.92% | 182.5만 |
|---|
| 2026.03.19 | ₩577,850 | ₩587,494 | ₩576,763 | ₩582,209 | +0.75% | 84.4만 |
|---|
| 2026.03.18 | ₩584,650 | ₩590,297 | ₩579,298 | ₩580,170 | -0.77% | 70.2만 |
|---|
| 2026.03.17 | ₩596,601 | ₩604,810 | ₩587,252 | ₩587,413 | -1.54% | 109.6만 |
|---|
| 2026.03.16 | ₩598,868 | ₩603,375 | ₩587,802 | ₩588,862 | -1.67% | 59.7만 |
|---|
| 2026.03.13 | ₩599,391 | ₩601,940 | ₩592,054 | ₩592,966 | -1.07% | 53.2만 |
|---|
| 2026.03.12 | ₩592,188 | ₩601,765 | ₩589,358 | ₩590,565 | -0.27% | 63.3만 |
|---|
| 2026.03.11 | ₩608,955 | ₩616,667 | ₩591,907 | ₩604,515 | -0.73% | 63.4만 |
|---|
| 2026.03.10 | ₩622,113 | ₩622,113 | ₩603,026 | ₩611,852 | -1.65% | 52만 |
|---|
| 2026.03.09 | ₩611,503 | ₩620,785 | ₩596,883 | ₩618,988 | +1.22% | 66.4만 |
|---|
| 2026.03.06 | ₩619,578 | ₩624,205 | ₩607,144 | ₩623,562 | +0.64% | 57.9만 |
|---|
| 2026.03.05 | ₩624,688 | ₩634,949 | ₩623,857 | ₩634,292 | +1.54% | 53.5만 |
|---|
| 2026.03.04 | ₩629,061 | ₩636,894 | ₩628,122 | ₩628,954 | -0.02% | 55.2만 |
|---|
| 2026.03.03 | ₩622,462 | ₩630,550 | ₩615,500 | ₩624,621 | +0.35% | 87만 |
|---|
| 2026.03.02 | ₩618,250 | ₩640,891 | ₩618,250 | ₩637,565 | +3.12% | 48.8만 |
|---|
| 2026.02.27 | ₩638,249 | ₩643,198 | ₩623,776 | ₩630,577 | -1.20% | 75.1만 |
|---|
| 2026.02.26 | ₩643,359 | ₩654,385 | ₩637,122 | ₩653,191 | +1.53% | 55.7만 |
|---|
| 2026.02.25 | ₩630,925 | ₩642,608 | ₩625,708 | ₩641,482 | +1.67% | 63.1만 |
|---|
| 2026.02.24 | ₩604,032 | ₩625,748 | ₩603,402 | ₩625,372 | +3.53% | 76.3만 |
|---|
| 2026.02.23 | ₩626,539 | ₩631,086 | ₩601,698 | ₩608,660 | -2.85% | 84.4만 |
|---|
| 2026.02.20 | ₩630,858 | ₩632,897 | ₩619,256 | ₩632,683 | +0.29% | 53.8만 |
|---|
| 2026.02.19 | ₩634,855 | ₩638,209 | ₩627,143 | ₩633,675 | -0.19% | 66.5만 |
|---|
| 2026.02.18 | ₩632,656 | ₩648,456 | ₩631,851 | ₩640,865 | +1.30% | 49.8만 |
|---|
| 2026.02.17 | ₩646,082 | ₩646,511 | ₩628,712 | ₩628,779 | -2.68% | 74만 |
|---|
| 2026.02.13 | ₩628,484 | ₩641,173 | ₩622,797 | ₩635,338 | +1.09% | 67.7만 |
|---|
| 2026.02.12 | ₩644,996 | ₩660,179 | ₩606,218 | ₩626,794 | -2.82% | 169.2만 |
|---|
| 2026.02.11 | ₩683,813 | ₩683,813 | ₩649,704 | ₩651,823 | -4.68% | 135.2만 |
|---|
| 2026.02.10 | ₩714,020 | ₩720,351 | ₩665,934 | ₩678,220 | -5.01% | 129.5만 |
|---|
| 2026.02.09 | ₩724,240 | ₩731,483 | ₩721,088 | ₩723,114 | -0.16% | 68만 |
|---|
| 2026.02.06 | ₩724,106 | ₩733,697 | ₩716,246 | ₩728,318 | +0.58% | 52.2만 |
|---|
| 2026.02.05 | ₩731,014 | ₩735,279 | ₩713,711 | ₩717,628 | -1.83% | 62.6만 |
|---|
| 2026.02.04 | ₩713,027 | ₩737,962 | ₩713,027 | ₩731,685 | +2.62% | 108.3만 |
|---|
| 2026.02.03 | ₩710,210 | ₩717,601 | ₩697,267 | ₩710,961 | +0.11% | 70.8만 |
|---|
| 2026.02.02 | ₩706,066 | ₩717,815 | ₩699,896 | ₩713,818 | +1.10% | 69.8만 |
|---|
| 2026.01.30 | ₩707,206 | ₩715,026 | ₩694,021 | ₩707,125 | -0.01% | 115.9만 |
|---|
| 2026.01.29 | ₩721,343 | ₩728,331 | ₩691,982 | ₩699,305 | -3.06% | 121.2만 |
|---|
| 2026.01.28 | ₩671,098 | ₩675,497 | ₩666,014 | ₩670,212 | -0.13% | 54.7만 |
|---|
| 2026.01.27 | ₩668,603 | ₩672,868 | ₩665,451 | ₩668,415 | -0.03% | 39만 |
|---|
| 2026.01.26 | ₩668,992 | ₩674,183 | ₩666,256 | ₩671,366 | +0.35% | 50.7만 |
|---|
| 2026.01.23 | ₩676,637 | ₩679,427 | ₩658,637 | ₩666,095 | -1.56% | 77.2만 |
|---|
| 2026.01.22 | ₩680,447 | ₩686,469 | ₩677,040 | ₩681,479 | +0.15% | 52.4만 |
|---|
| 2026.01.21 | ₩664,861 | ₩682,727 | ₩662,996 | ₩675,685 | +1.63% | 55.5만 |
|---|
| 2026.01.20 | ₩671,044 | ₩679,226 | ₩658,851 | ₩660,702 | -1.54% | 42.3만 |
|---|
| 2026.01.16 | ₩680,245 | ₩687,582 | ₩676,973 | ₩683,156 | +0.43% | 64.8만 |
|---|
| 2026.01.15 | ₩685,611 | ₩694,450 | ₩680,151 | ₩681,520 | -0.60% | 42.4만 |
|---|
| 2026.01.14 | ₩662,929 | ₩681,064 | ₩658,154 | ₩680,661 | +2.67% | 50.5만 |
|---|
| 2026.01.13 | ₩682,955 | ₩685,798 | ₩662,714 | ₩664,445 | -2.71% | 53.4만 |
|---|
| 2026.01.12 | ₩670,655 | ₩687,086 | ₩670,655 | ₩684,283 | +2.03% | 57.7만 |
|---|
| 2026.01.09 | ₩676,449 | ₩684,497 | ₩672,117 | ₩681,064 | +0.68% | 43.1만 |
|---|
| 2026.01.08 | ₩666,108 | ₩682,056 | ₩665,625 | ₩675,309 | +1.38% | 44.9만 |
|---|
| 2026.01.07 | ₩682,163 | ₩684,444 | ₩665,880 | ₩668,026 | -2.07% | 67.4만 |
|---|
| 2026.01.06 | ₩679,548 | ₩688,615 | ₩675,081 | ₩684,390 | +0.71% | 49.3만 |
|---|
| 2026.01.05 | ₩660,770 | ₩689,420 | ₩660,555 | ₩681,238 | +3.10% | 48.2만 |
|---|
| 2026.01.02 | ₩657,242 | ₩663,613 | ₩653,218 | ₩662,299 | +0.77% | 48.7만 |
|---|
| 2025.12.31 | ₩662,567 | ₩664,552 | ₩657,644 | ₩657,698 | -0.73% | 37.8만 |
|---|
| 2025.12.30 | ₩667,718 | ₩668,469 | ₩662,969 | ₩663,238 | -0.67% | 32만 |
|---|
| 2025.12.29 | ₩680,044 | ₩680,044 | ₩666,805 | ₩667,677 | -1.82% | 37.2만 |
|---|
| 2025.12.26 | ₩671,996 | ₩673,968 | ₩669,180 | ₩673,110 | +0.17% | 27.3만 |
|---|
| 2025.12.24 | ₩667,744 | ₩678,207 | ₩667,744 | ₩671,956 | +0.63% | 27만 |
|---|
| 2025.12.23 | ₩667,543 | ₩670,065 | ₩664,056 | ₩668,482 | +0.14% | 42.8만 |
|---|
| 2025.12.22 | ₩658,342 | ₩665,639 | ₩658,114 | ₩665,182 | +1.04% | 46.6만 |
|---|
| 2025.12.19 | ₩655,820 | ₩661,065 | ₩652,722 | ₩656,129 | +0.05% | 186.6만 |
|---|
| 2025.12.18 | ₩655,565 | ₩661,561 | ₩652,842 | ₩654,143 | -0.22% | 80만 |
|---|
| 2025.12.17 | ₩654,237 | ₩661,279 | ₩652,440 | ₩653,889 | -0.05% | 71.3만 |
|---|
| 2025.12.16 | ₩661,105 | ₩663,385 | ₩650,924 | ₩652,681 | -1.27% | 60.4만 |
|---|
| 2025.12.15 | ₩667,261 | ₩669,314 | ₩648,872 | ₩659,240 | -1.20% | 49.6만 |
|---|
| 2025.12.12 | ₩670,279 | ₩670,910 | ₩660,783 | ₩662,111 | -1.22% | 52.7만 |
|---|
| 2025.12.11 | ₩666,121 | ₩672,694 | ₩661,145 | ₩668,791 | +0.40% | 131.4만 |
|---|
| 2025.12.10 | ₩647,531 | ₩670,950 | ₩643,467 | ₩666,980 | +3.00% | 97.9만 |
|---|
| 2025.12.09 | ₩640,449 | ₩649,945 | ₩635,647 | ₩641,428 | +0.15% | 40.5만 |
|---|
| 2025.12.08 | ₩636,613 | ₩640,717 | ₩634,064 | ₩639,443 | +0.44% | 55.1만 |
|---|
| 2025.12.05 | ₩632,696 | ₩644,714 | ₩632,696 | ₩639,885 | +1.14% | 45.1만 |
|---|
| 2025.12.04 | ₩633,554 | ₩641,535 | ₩631,422 | ₩635,928 | +0.37% | 53.3만 |
|---|
| 2025.12.03 | ₩614,025 | ₩631,529 | ₩613,354 | ₩630,563 | +2.69% | 61.4만 |
|---|
| 2025.12.02 | ₩613,609 | ₩617,325 | ₩606,688 | ₩612,697 | -0.15% | 43.5만 |
|---|
| 2025.12.01 | ₩606,098 | ₩617,727 | ₩600,800 | ₩610,175 | +0.67% | 58만 |
|---|
| 2025.11.28 | ₩611,825 | ₩616,319 | ₩607,251 | ₩611,289 | -0.09% | 27.1만 |
|---|
| 2025.11.26 | ₩606,218 | ₩613,529 | ₩604,636 | ₩608,244 | +0.33% | 38.7만 |
|---|
| 2025.11.25 | ₩598,412 | ₩610,766 | ₩598,412 | ₩607,372 | +1.50% | 45.1만 |
|---|
| 2025.11.24 | ₩600,639 | ₩603,469 | ₩595,220 | ₩598,291 | -0.39% | 110만 |
|---|
| 2025.11.21 | ₩594,951 | ₩607,774 | ₩593,811 | ₩600,317 | +0.90% | 52.5만 |
|---|
| 2025.11.20 | ₩611,798 | ₩617,003 | ₩591,853 | ₩592,363 | -3.18% | 70.7만 |
|---|
| 2025.11.19 | ₩595,716 | ₩604,260 | ₩593,449 | ₩603,321 | +1.28% | 60.8만 |
|---|
| 2025.11.18 | ₩584,851 | ₩598,077 | ₩578,279 | ₩593,945 | +1.55% | 90.9만 |
|---|
| 2025.11.17 | ₩612,456 | ₩614,333 | ₩586,662 | ₩591,249 | -3.46% | 106.6만 |
|---|
| 2025.11.14 | ₩616,077 | ₩623,226 | ₩610,081 | ₩614,320 | -0.29% | 66.1만 |
|---|
| 2025.11.13 | ₩627,626 | ₩631,381 | ₩614,481 | ₩616,225 | -1.82% | 63.6만 |
|---|
| 2025.11.12 | ₩627,411 | ₩636,680 | ₩625,225 | ₩631,140 | +0.59% | 39.4만 |
|---|
| 2025.11.11 | ₩616,681 | ₩625,050 | ₩614,320 | ₩623,629 | +1.13% | 50.2만 |
|---|
| 2025.11.10 | ₩617,646 | ₩619,310 | ₩608,150 | ₩616,064 | -0.26% | 46.8만 |
|---|
| 2025.11.07 | ₩608,526 | ₩620,477 | ₩604,488 | ₩618,921 | +1.71% | 69.7만 |
|---|
| 2025.11.06 | ₩614,159 | ₩620,772 | ₩607,010 | ₩613,676 | -0.08% | 51.4만 |
|---|
| 2025.11.05 | ₩605,762 | ₩620,369 | ₩602,718 | ₩615,755 | +1.65% | 59.3만 |
|---|
| 2025.11.04 | ₩604,569 | ₩614,387 | ₩601,524 | ₩606,272 | +0.28% | 53.2만 |
|---|
| 2025.11.03 | ₩605,239 | ₩611,181 | ₩600,692 | ₩606,782 | +0.25% | 82.7만 |
|---|
| 2025.10.31 | ₩615,192 | ₩615,192 | ₩593,127 | ₩607,305 | -1.28% | 100.3만 |
|---|
| 2025.10.30 | ₩620,718 | ₩625,319 | ₩604,958 | ₩609,102 | -1.87% | 126.5만 |
|---|
| 2025.10.29 | ₩641,079 | ₩648,282 | ₩638,289 | ₩641,870 | +0.12% | 67.7만 |
|---|
| 2025.10.28 | ₩648,403 | ₩654,103 | ₩644,084 | ₩649,918 | +0.23% | 43만 |
|---|
| 2025.10.27 | ₩648,470 | ₩652,655 | ₩644,741 | ₩650,039 | +0.24% | 48.9만 |
|---|
| 2025.10.24 | ₩644,432 | ₩647,638 | ₩640,851 | ₩642,729 | -0.26% | 31만 |
|---|
| 2025.10.23 | ₩639,268 | ₩643,400 | ₩633,702 | ₩641,347 | +0.33% | 37.5만 |
|---|
| 2025.10.22 | ₩643,024 | ₩646,297 | ₩633,273 | ₩634,104 | -1.39% | 58.4만 |
|---|
| 2025.10.21 | ₩632,589 | ₩646,136 | ₩632,589 | ₩642,970 | +1.64% | 53.3만 |
|---|
| 2025.10.20 | ₩633,139 | ₩639,429 | ₩633,139 | ₩634,010 | +0.14% | 76.2만 |
|---|
| 2025.10.17 | ₩627,800 | ₩631,368 | ₩621,027 | ₩630,751 | +0.47% | 106.5만 |
|---|
| 2025.10.16 | ₩646,766 | ₩649,677 | ₩622,354 | ₩627,371 | -3.00% | 60만 |
|---|
| 2025.10.15 | ₩657,537 | ₩662,191 | ₩641,844 | ₩645,532 | -1.83% | 50.1만 |
|---|
| 2025.10.14 | ₩640,878 | ₩660,582 | ₩640,878 | ₩652,574 | +1.83% | 44.8만 |
|---|
| 2025.10.13 | ₩652,051 | ₩653,674 | ₩644,245 | ₩646,257 | -0.89% | 40.4만 |
|---|
| 2025.10.10 | ₩661,574 | ₩665,504 | ₩641,911 | ₩643,064 | -2.80% | 46.1만 |
|---|