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 | ₩666,775 | ₩674,218 | ₩665,608 | ₩671,254 | +0.67% | 48.7만 |
| 2026.10.08 | ₩657,320 | ₩671,187 | ₩655,496 | ₩669,336 | +1.83% | 55.8만 |
| 2026.10.07 | ₩663,006 | ₩665,635 | ₩650,681 | ₩657,910 | -0.77% | 43.2만 |
| 2026.10.06 | ₩664,186 | ₩667,713 | ₩656,341 | ₩666,024 | +0.28% | 56.3만 |
| 2026.10.05 | ₩661,933 | ₩665,997 | ₩656,729 | ₩663,784 | +0.28% | 57.9만 |
| 2026.10.02 | ₩660,632 | ₩666,788 | ₩653,564 | ₩658,379 | -0.34% | 46.3만 |
| 2026.10.01 | ₩656,193 | ₩667,137 | ₩652,894 | ₩663,623 | +1.13% | 59.6만 |
| 2026.09.30 | ₩667,593 | ₩673,909 | ₩659,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩660,310 |
| -1.09% |
| 76.9만 |
| 2026.09.29 | ₩661,786 | ₩668,344 | ₩660,619 | ₩666,976 | +0.78% | 49.7만 |
|---|
| 2026.09.28 | ₩659,291 | ₩667,566 | ₩656,341 | ₩665,420 | +0.93% | 72.5만 |
|---|
| 2026.09.25 | ₩652,290 | ₩670,852 | ₩652,290 | ₩661,182 | +1.36% | 76.5만 |
|---|
| 2026.09.24 | ₩677,128 | ₩680,669 | ₩640,944 | ₩650,654 | -3.91% | 102만 |
|---|
| 2026.09.23 | ₩682,399 | ₩692,323 | ₩672,407 | ₩674,312 | -1.19% | 72.8만 |
|---|
| 2026.09.22 | ₩719,897 | ₩719,951 | ₩668,961 | ₩687,160 | -4.55% | 104.6만 |
|---|
| 2026.09.21 | ₩737,922 | ₩740,993 | ₩716,330 | ₩718,475 | -2.64% | 65.9만 |
|---|
| 2026.09.18 | ₩729,848 | ₩733,765 | ₩720,299 | ₩730,023 | +0.02% | 137.4만 |
|---|
| 2026.09.17 | ₩730,345 | ₩740,484 | ₩726,656 | ₩731,860 | +0.21% | 52.5만 |
|---|
| 2026.09.16 | ₩746,800 | ₩746,800 | ₩712,963 | ₩725,369 | -2.87% | 61만 |
|---|
| 2026.09.15 | ₩745,473 | ₩751,280 | ₩740,832 | ₩750,153 | +0.63% | 68.6만 |
|---|
| 2026.09.14 | ₩746,157 | ₩754,190 | ₩741,101 | ₩749,080 | +0.39% | 60.1만 |
|---|
| 2026.09.11 | ₩751,038 | ₩752,742 | ₩738,767 | ₩747,833 | -0.43% | 32.7만 |
|---|
| 2026.09.10 | ₩744,212 | ₩755,934 | ₩740,980 | ₩742,361 | -0.25% | 55.2만 |
|---|
| 2026.09.09 | ₩744,252 | ₩747,323 | ₩733,389 | ₩740,148 | -0.55% | 78.7만 |
|---|
| 2026.09.08 | ₩748,209 | ₩752,701 | ₩743,126 | ₩746,572 | -0.22% | 54.6만 |
|---|
| 2026.09.04 | ₩741,986 | ₩758,522 | ₩741,986 | ₩751,789 | +1.32% | 37.3만 |
|---|
| 2026.09.03 | ₩747,082 | ₩760,869 | ₩743,246 | ₩757,851 | +1.44% | 47.1만 |
|---|
| 2026.09.02 | ₩729,862 | ₩753,479 | ₩729,862 | ₩740,108 | +1.40% | 49.5만 |
|---|
| 2026.09.01 | ₩737,426 | ₩749,107 | ₩725,932 | ₩727,756 | -1.31% | 46.8만 |
|---|
| 2026.08.31 | ₩748,343 | ₩749,898 | ₩741,650 | ₩741,798 | -0.87% | 48.2만 |
|---|
| 2026.08.28 | ₩747,216 | ₩752,661 | ₩744,266 | ₩750,126 | +0.39% | 27.1만 |
|---|
| 2026.08.27 | ₩745,540 | ₩752,996 | ₩737,640 | ₩745,365 | -0.02% | 30.4만 |
|---|
| 2026.08.26 | ₩750,126 | ₩755,746 | ₩737,627 | ₩751,414 | +0.17% | 30.7만 |
|---|
| 2026.08.25 | ₩751,870 | ₩753,157 | ₩744,815 | ₩751,387 | -0.06% | 28.1만 |
|---|
| 2026.08.24 | ₩744,601 | ₩755,518 | ₩742,241 | ₩752,554 | +1.07% | 25만 |
|---|
| 2026.08.21 | ₩739,585 | ₩754,539 | ₩739,585 | ₩745,124 | +0.75% | 57.2만 |
|---|
| 2026.08.20 | ₩752,701 | ₩757,033 | ₩733,148 | ₩733,724 | -2.52% | 38.3만 |
|---|
| 2026.08.19 | ₩758,146 | ₩765,925 | ₩749,536 | ₩750,743 | -0.98% | 38.5만 |
|---|
| 2026.08.18 | ₩759,421 | ₩762,706 | ₩751,052 | ₩753,882 | -0.73% | 33만 |
|---|
| 2026.08.17 | ₩761,700 | ₩766,032 | ₩752,634 | ₩753,224 | -1.11% | 45.2만 |
|---|
| 2026.08.14 | ₩765,791 | ₩767,883 | ₩761,674 | ₩763,833 | -0.26% | 29만 |
|---|
| 2026.08.13 | ₩759,005 | ₩766,019 | ₩752,353 | ₩765,362 | +0.84% | 32만 |
|---|
| 2026.08.12 | ₩751,320 | ₩758,173 | ₩747,873 | ₩757,838 | +0.87% | 37.6만 |
|---|
| 2026.08.11 | ₩745,231 | ₩758,334 | ₩745,137 | ₩755,035 | +1.32% | 38.5만 |
|---|
| 2026.08.10 | ₩745,325 | ₩754,284 | ₩737,962 | ₩747,726 | +0.32% | 34.7만 |
|---|
| 2026.08.07 | ₩744,628 | ₩749,147 | ₩737,359 | ₩740,282 | -0.58% | 46.3만 |
|---|
| 2026.08.06 | ₩757,744 | ₩757,811 | ₩743,166 | ₩750,797 | -0.92% | 43.1만 |
|---|
| 2026.08.05 | ₩751,038 | ₩756,805 | ₩744,145 | ₩752,420 | +0.18% | 42.1만 |
|---|
| 2026.08.04 | ₩740,403 | ₩747,162 | ₩738,485 | ₩742,428 | +0.27% | 62.3만 |
|---|
| 2026.08.03 | ₩732,920 | ₩742,750 | ₩729,540 | ₩740,403 | +1.02% | 36.7만 |
|---|
| 2026.07.31 | ₩731,619 | ₩736,809 | ₩728,816 | ₩732,048 | +0.06% | 48.1만 |
|---|
| 2026.07.30 | ₩726,107 | ₩732,678 | ₩714,720 | ₩730,197 | +0.56% | 41.9만 |
|---|
| 2026.07.29 | ₩726,415 | ₩734,837 | ₩722,874 | ₩724,605 | -0.25% | 44.5만 |
|---|
| 2026.07.28 | ₩721,842 | ₩742,267 | ₩719,240 | ₩733,094 | +1.56% | 69.7만 |
|---|
| 2026.07.27 | ₩716,745 | ₩728,574 | ₩712,025 | ₩721,547 | +0.67% | 65.4만 |
|---|
| 2026.07.24 | ₩696,601 | ₩711,086 | ₩684,987 | ₩709,329 | +1.83% | 49.2만 |
|---|
| 2026.07.23 | ₩712,642 | ₩719,629 | ₩690,808 | ₩697,540 | -2.12% | 92.9만 |
|---|
| 2026.07.22 | ₩710,375 | ₩712,762 | ₩704,380 | ₩706,539 | -0.54% | 64.2만 |
|---|
| 2026.07.21 | ₩707,988 | ₩709,932 | ₩701,363 | ₩708,618 | +0.09% | 55.7만 |
|---|
| 2026.07.20 | ₩709,141 | ₩711,904 | ₩701,644 | ₩705,735 | -0.48% | 46만 |
|---|
| 2026.07.17 | ₩702,489 | ₩722,781 | ₩702,342 | ₩707,948 | +0.78% | 66.2만 |
|---|
| 2026.07.16 | ₩697,460 | ₩715,149 | ₩697,460 | ₩715,109 | +2.53% | 66.7만 |
|---|
| 2026.07.15 | ₩695,891 | ₩714,881 | ₩692,591 | ₩707,156 | +1.62% | 69.2만 |
|---|
| 2026.07.14 | ₩685,618 | ₩699,244 | ₩677,785 | ₩695,515 | +1.44% | 56만 |
|---|
| 2026.07.13 | ₩675,304 | ₩696,467 | ₩675,304 | ₩695,019 | +2.92% | 74.6만 |
|---|
| 2026.07.10 | ₩682,372 | ₩688,005 | ₩671,495 | ₩679,636 | -0.40% | 45.6만 |
|---|
| 2026.07.09 | ₩663,998 | ₩678,711 | ₩656,180 | ₩670,785 | +1.02% | 60.1만 |
|---|
| 2026.07.08 | ₩683,820 | ₩684,491 | ₩655,522 | ₩657,936 | -3.79% | 89.3만 |
|---|
| 2026.07.07 | ₩678,308 | ₩687,602 | ₩678,308 | ₩681,085 | +0.41% | 55.4만 |
|---|
| 2026.07.06 | ₩657,655 | ₩680,950 | ₩653,363 | ₩680,629 | +3.49% | 75.3만 |
|---|
| 2026.07.02 | ₩650,051 | ₩660,458 | ₩645,759 | ₩656,032 | +0.92% | 69.5만 |
|---|
| 2026.07.01 | ₩616,924 | ₩644,834 | ₩613,424 | ₩643,318 | +4.28% | 65.7만 |
|---|
| 2026.06.30 | ₩603,272 | ₩617,380 | ₩602,279 | ₩615,261 | +1.99% | 79만 |
|---|
| 2026.06.29 | ₩609,548 | ₩615,194 | ₩598,202 | ₩599,208 | -1.70% | 86.5만 |
|---|
| 2026.06.26 | ₩607,496 | ₩610,219 | ₩595,466 | ₩607,282 | -0.04% | 274.8만 |
|---|
| 2026.06.25 | ₩622,155 | ₩629,840 | ₩606,343 | ₩607,925 | -2.29% | 67.5만 |
|---|
| 2026.06.24 | ₩621,766 | ₩624,287 | ₩609,857 | ₩618,198 | -0.57% | 67.5만 |
|---|
| 2026.06.23 | ₩625,682 | ₩635,110 | ₩623,322 | ₩625,119 | -0.09% | 85.5만 |
|---|
| 2026.06.22 | ₩629,545 | ₩636,599 | ₩626,487 | ₩632,227 | +0.43% | 70.8만 |
|---|
| 2026.06.18 | ₩638,879 | ₩640,381 | ₩623,791 | ₩626,889 | -1.88% | 126.9만 |
|---|
| 2026.06.17 | ₩631,596 | ₩639,375 | ₩630,094 | ₩632,978 | +0.22% | 46만 |
|---|
| 2026.06.16 | ₩622,276 | ₩634,762 | ₩617,273 | ₩632,119 | +1.58% | 64.8만 |
|---|
| 2026.06.15 | ₩621,364 | ₩626,433 | ₩615,811 | ₩616,763 | -0.74% | 58.8만 |
|---|
| 2026.06.12 | ₩607,375 | ₩622,168 | ₩605,310 | ₩615,758 | +1.38% | 68.2만 |
|---|
| 2026.06.11 | ₩605,270 | ₩606,531 | ₩598,899 | ₩604,023 | -0.21% | 36.5만 |
|---|
| 2026.06.10 | ₩600,965 | ₩609,079 | ₩597,679 | ₩604,345 | +0.56% | 48.9만 |
|---|
| 2026.06.09 | ₩605,565 | ₩610,420 | ₩593,521 | ₩602,427 | -0.52% | 48.1만 |
|---|
| 2026.06.08 | ₩608,784 | ₩611,359 | ₩600,428 | ₩602,681 | -1.00% | 54.8만 |
|---|
| 2026.06.05 | ₩611,734 | ₩613,008 | ₩607,322 | ₩609,763 | -0.32% | 61.5만 |
|---|
| 2026.06.04 | ₩596,204 | ₩614,939 | ₩596,204 | ₩610,339 | +2.37% | 56.6만 |
|---|
| 2026.06.03 | ₩592,596 | ₩596,298 | ₩581,035 | ₩591,349 | -0.21% | 54.8만 |
|---|
| 2026.06.02 | ₩594,809 | ₩605,230 | ₩588,304 | ₩597,344 | +0.43% | 63.7만 |
|---|
| 2026.06.01 | ₩595,158 | ₩608,422 | ₩592,784 | ₩599,691 | +0.76% | 74.5만 |
|---|
| 2026.05.29 | ₩589,753 | ₩602,614 | ₩588,090 | ₩597,759 | +1.36% | 158.2만 |
|---|
| 2026.05.28 | ₩589,029 | ₩596,633 | ₩586,400 | ₩589,900 | +0.15% | 67.6만 |
|---|
| 2026.05.27 | ₩609,454 | ₩609,454 | ₩586,440 | ₩594,353 | -2.48% | 57.7만 |
|---|
| 2026.05.26 | ₩604,868 | ₩611,801 | ₩603,634 | ₩610,889 | +1.00% | 47.5만 |
|---|
| 2026.05.22 | ₩606,812 | ₩613,062 | ₩603,674 | ₩606,611 | -0.03% | 63만 |
|---|
| 2026.05.21 | ₩609,991 | ₩615,583 | ₩588,546 | ₩604,277 | -0.94% | 79.6만 |
|---|
| 2026.05.20 | ₩621,525 | ₩624,636 | ₩612,727 | ₩613,263 | -1.33% | 69.8만 |
|---|
| 2026.05.19 | ₩631,355 | ₩633,447 | ₩621,431 | ₩621,967 | -1.49% | 42.4만 |
|---|
| 2026.05.18 | ₩630,912 | ₩640,770 | ₩622,436 | ₩631,918 | +0.16% | 43만 |
|---|
| 2026.05.15 | ₩632,455 | ₩638,128 | ₩628,297 | ₩630,845 | -0.25% | 58.6만 |
|---|
| 2026.05.14 | ₩632,576 | ₩638,088 | ₩625,615 | ₩633,072 | +0.08% | 42.8만 |
|---|
| 2026.05.13 | ₩627,452 | ₩632,938 | ₩624,475 | ₩629,236 | +0.28% | 52.1만 |
|---|
| 2026.05.12 | ₩622,235 | ₩633,608 | ₩616,951 | ₩630,497 | +1.33% | 84.5만 |
|---|
| 2026.05.11 | ₩624,971 | ₩626,943 | ₩617,729 | ₩621,887 | -0.49% | 54.9만 |
|---|
| 2026.05.08 | ₩618,172 | ₩627,372 | ₩615,409 | ₩624,381 | +1.00% | 60.4만 |
|---|
| 2026.05.07 | ₩633,139 | ₩640,555 | ₩613,437 | ₩615,369 | -2.81% | 60.5만 |
|---|
| 2026.05.06 | ₩639,804 | ₩643,814 | ₩634,936 | ₩637,430 | -0.37% | 51.4만 |
|---|
| 2026.05.05 | ₩627,949 | ₩641,642 | ₩626,406 | ₩636,572 | +1.37% | 40.7만 |
|---|
| 2026.05.04 | ₩617,984 | ₩635,888 | ₩617,796 | ₩628,445 | +1.69% | 41.5만 |
|---|
| 2026.05.01 | ₩637,846 | ₩639,818 | ₩625,991 | ₩626,567 | -1.77% | 53.6만 |
|---|
| 2026.04.30 | ₩631,596 | ₩644,807 | ₩622,276 | ₩636,760 | +0.82% | 70.9만 |
|---|
| 2026.04.29 | ₩636,827 | ₩642,071 | ₩629,115 | ₩637,551 | +0.11% | 54.7만 |
|---|
| 2026.04.28 | ₩648,951 | ₩653,216 | ₩636,371 | ₩637,511 | -1.76% | 58.1만 |
|---|
| 2026.04.27 | ₩621,310 | ₩644,820 | ₩620,934 | ₩640,877 | +3.15% | 100.9만 |
|---|
| 2026.04.24 | ₩615,865 | ₩627,654 | ₩606,168 | ₩622,450 | +1.07% | 119.7만 |
|---|
| 2026.04.23 | ₩623,295 | ₩626,044 | ₩609,267 | ₩616,428 | -1.10% | 76.9만 |
|---|
| 2026.04.22 | ₩621,565 | ₩628,351 | ₩616,924 | ₩628,338 | +1.09% | 53.6만 |
|---|
| 2026.04.21 | ₩618,923 | ₩626,742 | ₩615,315 | ₩618,373 | -0.09% | 56.7만 |
|---|
| 2026.04.20 | ₩610,232 | ₩619,191 | ₩608,770 | ₩612,351 | +0.35% | 57.5만 |
|---|
| 2026.04.17 | ₩620,009 | ₩625,414 | ₩610,058 | ₩611,828 | -1.32% | 108.2만 |
|---|
| 2026.04.16 | ₩627,184 | ₩632,871 | ₩614,926 | ₩615,556 | -1.85% | 49.8만 |
|---|
| 2026.04.15 | ₩624,555 | ₩632,213 | ₩620,787 | ₩627,855 | +0.53% | 52.7만 |
|---|
| 2026.04.14 | ₩614,323 | ₩622,155 | ₩609,669 | ₩619,593 | +0.86% | 52.8만 |
|---|
| 2026.04.13 | ₩594,353 | ₩610,380 | ₩592,784 | ₩610,299 | +2.68% | 65.5만 |
|---|
| 2026.04.10 | ₩602,346 | ₩603,272 | ₩591,791 | ₩598,604 | -0.62% | 62.2만 |
|---|
| 2026.04.09 | ₩603,620 | ₩609,830 | ₩599,074 | ₩607,402 | +0.63% | 87.9만 |
|---|
| 2026.04.08 | ₩595,104 | ₩609,454 | ₩595,104 | ₩607,671 | +2.11% | 86.2만 |
|---|
| 2026.04.07 | ₩572,385 | ₩580,164 | ₩567,047 | ₩579,453 | +1.23% | 80.5만 |
|---|
| 2026.04.06 | ₩584,978 | ₩588,425 | ₩576,583 | ₩577,227 | -1.33% | 48.3만 |
|---|
| 2026.04.02 | ₩576,945 | ₩590,222 | ₩566,457 | ₩581,974 | +0.87% | 62만 |
|---|
| 2026.04.01 | ₩601,488 | ₩602,963 | ₩572,868 | ₩585,636 | -2.64% | 64.5만 |
|---|
| 2026.03.31 | ₩594,769 | ₩600,616 | ₩585,005 | ₩596,003 | +0.21% | 63.2만 |
|---|
| 2026.03.30 | ₩590,598 | ₩598,940 | ₩585,743 | ₩587,996 | -0.44% | 53.5만 |
|---|
| 2026.03.27 | ₩598,055 | ₩598,055 | ₩583,409 | ₩585,823 | -2.05% | 53.1만 |
|---|
| 2026.03.26 | ₩602,011 | ₩609,307 | ₩598,135 | ₩601,032 | -0.16% | 39만 |
|---|
| 2026.03.25 | ₩606,799 | ₩613,679 | ₩596,928 | ₩606,048 | -0.12% | 69.2만 |
|---|
| 2026.03.24 | ₩589,109 | ₩604,304 | ₩584,791 | ₩601,059 | +2.03% | 61.1만 |
|---|
| 2026.03.23 | ₩605,766 | ₩606,396 | ₩592,234 | ₩594,004 | -1.94% | 93.9만 |
|---|
| 2026.03.20 | ₩577,575 | ₩590,102 | ₩577,575 | ₩588,680 | +1.92% | 182.5만 |
|---|
| 2026.03.19 | ₩577,777 | ₩587,419 | ₩576,690 | ₩582,135 | +0.75% | 84.4만 |
|---|
| 2026.03.18 | ₩584,576 | ₩590,222 | ₩579,225 | ₩580,097 | -0.77% | 70.2만 |
|---|
| 2026.03.17 | ₩596,526 | ₩604,733 | ₩587,178 | ₩587,339 | -1.54% | 109.6만 |
|---|
| 2026.03.16 | ₩598,792 | ₩603,298 | ₩587,728 | ₩588,787 | -1.67% | 59.7만 |
|---|
| 2026.03.13 | ₩599,315 | ₩601,863 | ₩591,979 | ₩592,891 | -1.07% | 53.2만 |
|---|
| 2026.03.12 | ₩592,113 | ₩601,689 | ₩589,284 | ₩590,491 | -0.27% | 63.3만 |
|---|
| 2026.03.11 | ₩608,878 | ₩616,589 | ₩591,832 | ₩604,438 | -0.73% | 63.4만 |
|---|
| 2026.03.10 | ₩622,034 | ₩622,034 | ₩602,950 | ₩611,774 | -1.65% | 52만 |
|---|
| 2026.03.09 | ₩611,426 | ₩620,706 | ₩596,807 | ₩618,909 | +1.22% | 66.4만 |
|---|
| 2026.03.06 | ₩619,499 | ₩624,126 | ₩607,067 | ₩623,483 | +0.64% | 57.9만 |
|---|
| 2026.03.05 | ₩624,609 | ₩634,869 | ₩623,778 | ₩634,212 | +1.54% | 53.5만 |
|---|
| 2026.03.04 | ₩628,981 | ₩636,813 | ₩628,042 | ₩628,874 | -0.02% | 55.2만 |
|---|
| 2026.03.03 | ₩622,383 | ₩630,470 | ₩615,422 | ₩624,542 | +0.35% | 87만 |
|---|
| 2026.03.02 | ₩618,172 | ₩640,810 | ₩618,172 | ₩637,484 | +3.12% | 48.8만 |
|---|
| 2026.02.27 | ₩638,168 | ₩643,117 | ₩623,697 | ₩630,497 | -1.20% | 75.1만 |
|---|
| 2026.02.26 | ₩643,278 | ₩654,302 | ₩637,042 | ₩653,108 | +1.53% | 55.7만 |
|---|
| 2026.02.25 | ₩630,845 | ₩642,527 | ₩625,628 | ₩641,400 | +1.67% | 63.1만 |
|---|
| 2026.02.24 | ₩603,956 | ₩625,669 | ₩603,325 | ₩625,293 | +3.53% | 76.3만 |
|---|
| 2026.02.23 | ₩626,460 | ₩631,006 | ₩601,622 | ₩608,583 | -2.85% | 84.4만 |
|---|
| 2026.02.20 | ₩630,778 | ₩632,817 | ₩619,178 | ₩632,602 | +0.29% | 53.8만 |
|---|
| 2026.02.19 | ₩634,775 | ₩638,128 | ₩627,063 | ₩633,595 | -0.19% | 66.5만 |
|---|
| 2026.02.18 | ₩632,576 | ₩648,374 | ₩631,771 | ₩640,783 | +1.30% | 49.8만 |
|---|
| 2026.02.17 | ₩646,000 | ₩646,429 | ₩628,633 | ₩628,700 | -2.68% | 74만 |
|---|
| 2026.02.13 | ₩628,405 | ₩641,092 | ₩622,718 | ₩635,258 | +1.09% | 67.7만 |
|---|
| 2026.02.12 | ₩644,914 | ₩660,096 | ₩606,142 | ₩626,715 | -2.82% | 169.2만 |
|---|
| 2026.02.11 | ₩683,727 | ₩683,727 | ₩649,621 | ₩651,740 | -4.68% | 135.2만 |
|---|
| 2026.02.10 | ₩713,929 | ₩720,259 | ₩665,849 | ₩678,134 | -5.01% | 129.5만 |
|---|
| 2026.02.09 | ₩724,149 | ₩731,391 | ₩720,997 | ₩723,022 | -0.16% | 68만 |
|---|
| 2026.02.06 | ₩724,014 | ₩733,604 | ₩716,155 | ₩728,226 | +0.58% | 52.2만 |
|---|
| 2026.02.05 | ₩730,921 | ₩735,186 | ₩713,621 | ₩717,537 | -1.83% | 62.6만 |
|---|
| 2026.02.04 | ₩712,937 | ₩737,868 | ₩712,937 | ₩731,592 | +2.62% | 108.3만 |
|---|
| 2026.02.03 | ₩710,120 | ₩717,510 | ₩697,178 | ₩710,871 | +0.11% | 70.8만 |
|---|
| 2026.02.02 | ₩705,976 | ₩717,724 | ₩699,807 | ₩713,728 | +1.10% | 69.8만 |
|---|
| 2026.01.30 | ₩707,116 | ₩714,935 | ₩693,933 | ₩707,036 | -0.01% | 115.9만 |
|---|
| 2026.01.29 | ₩721,252 | ₩728,239 | ₩691,894 | ₩699,217 | -3.06% | 121.2만 |
|---|
| 2026.01.28 | ₩671,013 | ₩675,411 | ₩665,930 | ₩670,127 | -0.13% | 54.7만 |
|---|
| 2026.01.27 | ₩668,518 | ₩672,783 | ₩665,366 | ₩668,330 | -0.03% | 39만 |
|---|
| 2026.01.26 | ₩668,907 | ₩674,097 | ₩666,171 | ₩671,281 | +0.35% | 50.7만 |
|---|
| 2026.01.23 | ₩676,551 | ₩679,341 | ₩658,553 | ₩666,010 | -1.56% | 77.2만 |
|---|
| 2026.01.22 | ₩680,360 | ₩686,382 | ₩676,954 | ₩681,393 | +0.15% | 52.4만 |
|---|
| 2026.01.21 | ₩664,776 | ₩682,640 | ₩662,912 | ₩675,599 | +1.63% | 55.5만 |
|---|
| 2026.01.20 | ₩670,959 | ₩679,140 | ₩658,768 | ₩660,619 | -1.54% | 42.3만 |
|---|
| 2026.01.16 | ₩680,159 | ₩687,495 | ₩676,887 | ₩683,069 | +0.43% | 64.8만 |
|---|
| 2026.01.15 | ₩685,524 | ₩694,362 | ₩680,065 | ₩681,433 | -0.60% | 42.4만 |
|---|
| 2026.01.14 | ₩662,845 | ₩680,977 | ₩658,071 | ₩680,575 | +2.67% | 50.5만 |
|---|
| 2026.01.13 | ₩682,868 | ₩685,711 | ₩662,630 | ₩664,361 | -2.71% | 53.4만 |
|---|
| 2026.01.12 | ₩670,570 | ₩686,999 | ₩670,570 | ₩684,196 | +2.03% | 57.7만 |
|---|
| 2026.01.09 | ₩676,364 | ₩684,411 | ₩672,032 | ₩680,977 | +0.68% | 43.1만 |
|---|
| 2026.01.08 | ₩666,024 | ₩681,970 | ₩665,541 | ₩675,224 | +1.38% | 44.9만 |
|---|
| 2026.01.07 | ₩682,077 | ₩684,357 | ₩665,796 | ₩667,941 | -2.07% | 67.4만 |
|---|
| 2026.01.06 | ₩679,462 | ₩688,528 | ₩674,996 | ₩684,303 | +0.71% | 49.3만 |
|---|
| 2026.01.05 | ₩660,686 | ₩689,333 | ₩660,471 | ₩681,152 | +3.10% | 48.2만 |
|---|
| 2026.01.02 | ₩657,159 | ₩663,529 | ₩653,135 | ₩662,215 | +0.77% | 48.7만 |
|---|
| 2025.12.31 | ₩662,483 | ₩664,468 | ₩657,561 | ₩657,615 | -0.73% | 37.8만 |
|---|
| 2025.12.30 | ₩667,633 | ₩668,384 | ₩662,885 | ₩663,153 | -0.67% | 32만 |
|---|
| 2025.12.29 | ₩679,958 | ₩679,958 | ₩666,721 | ₩667,593 | -1.82% | 37.2만 |
|---|
| 2025.12.26 | ₩671,911 | ₩673,883 | ₩669,095 | ₩673,024 | +0.17% | 27.3만 |
|---|
| 2025.12.24 | ₩667,660 | ₩678,121 | ₩667,660 | ₩671,871 | +0.63% | 27만 |
|---|
| 2025.12.23 | ₩667,459 | ₩669,980 | ₩663,972 | ₩668,397 | +0.14% | 42.8만 |
|---|
| 2025.12.22 | ₩658,258 | ₩665,554 | ₩658,030 | ₩665,098 | +1.04% | 46.6만 |
|---|
| 2025.12.19 | ₩655,737 | ₩660,981 | ₩652,639 | ₩656,045 | +0.05% | 186.6만 |
|---|
| 2025.12.18 | ₩655,482 | ₩661,477 | ₩652,760 | ₩654,061 | -0.22% | 80만 |
|---|
| 2025.12.17 | ₩654,154 | ₩661,195 | ₩652,357 | ₩653,806 | -0.05% | 71.3만 |
|---|
| 2025.12.16 | ₩661,021 | ₩663,301 | ₩650,842 | ₩652,599 | -1.27% | 60.4만 |
|---|
| 2025.12.15 | ₩667,177 | ₩669,229 | ₩648,790 | ₩659,157 | -1.20% | 49.6만 |
|---|
| 2025.12.12 | ₩670,194 | ₩670,825 | ₩660,699 | ₩662,027 | -1.22% | 52.7만 |
|---|
| 2025.12.11 | ₩666,037 | ₩672,609 | ₩661,061 | ₩668,706 | +0.40% | 131.4만 |
|---|
| 2025.12.10 | ₩647,449 | ₩670,865 | ₩643,385 | ₩666,895 | +3.00% | 97.9만 |
|---|
| 2025.12.09 | ₩640,368 | ₩649,863 | ₩635,566 | ₩641,347 | +0.15% | 40.5만 |
|---|
| 2025.12.08 | ₩636,532 | ₩640,636 | ₩633,984 | ₩639,362 | +0.44% | 55.1만 |
|---|
| 2025.12.05 | ₩632,616 | ₩644,632 | ₩632,616 | ₩639,804 | +1.14% | 45.1만 |
|---|
| 2025.12.04 | ₩633,474 | ₩641,454 | ₩631,342 | ₩635,848 | +0.37% | 53.3만 |
|---|
| 2025.12.03 | ₩613,947 | ₩631,449 | ₩613,276 | ₩630,483 | +2.69% | 61.4만 |
|---|
| 2025.12.02 | ₩613,531 | ₩617,246 | ₩606,611 | ₩612,619 | -0.15% | 43.5만 |
|---|
| 2025.12.01 | ₩606,021 | ₩617,649 | ₩600,723 | ₩610,098 | +0.67% | 58만 |
|---|
| 2025.11.28 | ₩611,748 | ₩616,240 | ₩607,174 | ₩611,211 | -0.09% | 27.1만 |
|---|
| 2025.11.26 | ₩606,142 | ₩613,451 | ₩604,559 | ₩608,167 | +0.33% | 38.7만 |
|---|
| 2025.11.25 | ₩598,336 | ₩610,688 | ₩598,336 | ₩607,295 | +1.50% | 45.1만 |
|---|
| 2025.11.24 | ₩600,562 | ₩603,392 | ₩595,144 | ₩598,215 | -0.39% | 110만 |
|---|
| 2025.11.21 | ₩594,876 | ₩607,697 | ₩593,736 | ₩600,241 | +0.90% | 52.5만 |
|---|
| 2025.11.20 | ₩611,721 | ₩616,924 | ₩591,778 | ₩592,288 | -3.18% | 70.7만 |
|---|
| 2025.11.19 | ₩595,641 | ₩604,184 | ₩593,374 | ₩603,245 | +1.28% | 60.8만 |
|---|
| 2025.11.18 | ₩584,777 | ₩598,001 | ₩578,206 | ₩593,870 | +1.55% | 90.9만 |
|---|
| 2025.11.17 | ₩612,378 | ₩614,256 | ₩586,588 | ₩591,174 | -3.46% | 106.6만 |
|---|
| 2025.11.14 | ₩615,999 | ₩623,147 | ₩610,004 | ₩614,242 | -0.29% | 66.1만 |
|---|
| 2025.11.13 | ₩627,546 | ₩631,301 | ₩614,403 | ₩616,147 | -1.82% | 63.6만 |
|---|
| 2025.11.12 | ₩627,332 | ₩636,599 | ₩625,146 | ₩631,060 | +0.59% | 39.4만 |
|---|
| 2025.11.11 | ₩616,603 | ₩624,971 | ₩614,242 | ₩623,550 | +1.13% | 50.2만 |
|---|
| 2025.11.10 | ₩617,568 | ₩619,231 | ₩608,073 | ₩615,986 | -0.26% | 46.8만 |
|---|
| 2025.11.07 | ₩608,448 | ₩620,398 | ₩604,412 | ₩618,842 | +1.71% | 69.7만 |
|---|
| 2025.11.06 | ₩614,081 | ₩620,693 | ₩606,933 | ₩613,598 | -0.08% | 51.4만 |
|---|
| 2025.11.05 | ₩605,686 | ₩620,291 | ₩602,641 | ₩615,677 | +1.65% | 59.3만 |
|---|
| 2025.11.04 | ₩604,492 | ₩614,309 | ₩601,448 | ₩606,195 | +0.28% | 53.2만 |
|---|
| 2025.11.03 | ₩605,163 | ₩611,104 | ₩600,616 | ₩606,705 | +0.25% | 82.7만 |
|---|
| 2025.10.31 | ₩615,114 | ₩615,114 | ₩593,052 | ₩607,228 | -1.28% | 100.3만 |
|---|
| 2025.10.30 | ₩620,639 | ₩625,239 | ₩604,881 | ₩609,025 | -1.87% | 126.5만 |
|---|
| 2025.10.29 | ₩640,998 | ₩648,200 | ₩638,208 | ₩641,789 | +0.12% | 67.7만 |
|---|
| 2025.10.28 | ₩648,320 | ₩654,020 | ₩644,002 | ₩649,836 | +0.23% | 43만 |
|---|
| 2025.10.27 | ₩648,388 | ₩652,572 | ₩644,659 | ₩649,957 | +0.24% | 48.9만 |
|---|
| 2025.10.24 | ₩644,351 | ₩647,556 | ₩640,770 | ₩642,647 | -0.26% | 31만 |
|---|
| 2025.10.23 | ₩639,187 | ₩643,318 | ₩633,622 | ₩641,266 | +0.33% | 37.5만 |
|---|
| 2025.10.22 | ₩642,943 | ₩646,215 | ₩633,192 | ₩634,024 | -1.39% | 58.4만 |
|---|
| 2025.10.21 | ₩632,508 | ₩646,054 | ₩632,508 | ₩642,889 | +1.64% | 53.3만 |
|---|
| 2025.10.20 | ₩633,058 | ₩639,348 | ₩633,058 | ₩633,930 | +0.14% | 76.2만 |
|---|
| 2025.10.17 | ₩627,721 | ₩631,288 | ₩620,948 | ₩630,671 | +0.47% | 106.5만 |
|---|
| 2025.10.16 | ₩646,684 | ₩649,595 | ₩622,276 | ₩627,291 | -3.00% | 60만 |
|---|
| 2025.10.15 | ₩657,454 | ₩662,107 | ₩641,762 | ₩645,450 | -1.83% | 50.1만 |
|---|
| 2025.10.14 | ₩640,797 | ₩660,498 | ₩640,797 | ₩652,491 | +1.83% | 44.8만 |
|---|
| 2025.10.13 | ₩651,968 | ₩653,591 | ₩644,163 | ₩646,175 | -0.89% | 40.4만 |
|---|
| 2025.10.10 | ₩661,490 | ₩665,420 | ₩641,829 | ₩642,983 | -2.80% | 46.1만 |
|---|