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 | ₩666,740 | ₩674,183 | ₩665,573 | ₩671,219 | +0.67% | 48.7만 |
| 2026.10.08 | ₩657,285 | ₩671,152 | ₩655,461 | ₩669,301 | +1.83% | 55.8만 |
| 2026.10.07 | ₩662,971 | ₩665,600 | ₩650,647 | ₩657,875 | -0.77% | 43.2만 |
| 2026.10.06 | ₩664,151 | ₩667,679 | ₩656,306 | ₩665,989 | +0.28% | 56.3만 |
| 2026.10.05 | ₩661,899 | ₩665,962 | ₩656,695 | ₩663,749 | +0.28% | 57.9만 |
| 2026.10.02 | ₩660,598 | ₩666,753 | ₩653,530 | ₩658,345 | -0.34% | 46.3만 |
| 2026.10.01 | ₩656,159 | ₩667,102 | ₩652,860 | ₩663,588 | +1.13% | 59.6만 |
| 2026.09.30 | ₩667,558 | ₩673,874 | ₩659,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩660,276 |
| -1.09% |
| 76.9만 |
| 2026.09.29 | ₩661,751 | ₩668,309 | ₩660,584 | ₩666,941 | +0.78% | 49.7만 |
|---|
| 2026.09.28 | ₩659,257 | ₩667,531 | ₩656,306 | ₩665,385 | +0.93% | 72.5만 |
|---|
| 2026.09.25 | ₩652,256 | ₩670,817 | ₩652,256 | ₩661,148 | +1.36% | 76.5만 |
|---|
| 2026.09.24 | ₩677,093 | ₩680,633 | ₩640,911 | ₩650,620 | -3.91% | 102만 |
|---|
| 2026.09.23 | ₩682,363 | ₩692,287 | ₩672,372 | ₩674,277 | -1.19% | 72.8만 |
|---|
| 2026.09.22 | ₩719,860 | ₩719,913 | ₩668,926 | ₩687,124 | -4.55% | 104.6만 |
|---|
| 2026.09.21 | ₩737,883 | ₩740,955 | ₩716,292 | ₩718,438 | -2.64% | 65.9만 |
|---|
| 2026.09.18 | ₩729,810 | ₩733,726 | ₩720,262 | ₩729,985 | +0.02% | 137.4만 |
|---|
| 2026.09.17 | ₩730,306 | ₩740,445 | ₩726,619 | ₩731,822 | +0.21% | 52.5만 |
|---|
| 2026.09.16 | ₩746,761 | ₩746,761 | ₩712,926 | ₩725,331 | -2.87% | 61만 |
|---|
| 2026.09.15 | ₩745,434 | ₩751,241 | ₩740,794 | ₩750,114 | +0.63% | 68.6만 |
|---|
| 2026.09.14 | ₩746,118 | ₩754,151 | ₩741,062 | ₩749,041 | +0.39% | 60.1만 |
|---|
| 2026.09.11 | ₩750,999 | ₩752,702 | ₩738,728 | ₩747,794 | -0.43% | 32.7만 |
|---|
| 2026.09.10 | ₩744,173 | ₩755,894 | ₩740,941 | ₩742,323 | -0.25% | 55.2만 |
|---|
| 2026.09.09 | ₩744,213 | ₩747,284 | ₩733,351 | ₩740,110 | -0.55% | 78.7만 |
|---|
| 2026.09.08 | ₩748,170 | ₩752,662 | ₩743,087 | ₩746,533 | -0.22% | 54.6만 |
|---|
| 2026.09.04 | ₩741,947 | ₩758,482 | ₩741,947 | ₩751,750 | +1.32% | 37.3만 |
|---|
| 2026.09.03 | ₩747,043 | ₩760,829 | ₩743,208 | ₩757,812 | +1.44% | 47.1만 |
|---|
| 2026.09.02 | ₩729,824 | ₩753,440 | ₩729,824 | ₩740,069 | +1.40% | 49.5만 |
|---|
| 2026.09.01 | ₩737,387 | ₩749,068 | ₩725,894 | ₩727,718 | -1.31% | 46.8만 |
|---|
| 2026.08.31 | ₩748,304 | ₩749,859 | ₩741,612 | ₩741,759 | -0.87% | 48.2만 |
|---|
| 2026.08.28 | ₩747,177 | ₩752,622 | ₩744,227 | ₩750,087 | +0.39% | 27.1만 |
|---|
| 2026.08.27 | ₩745,501 | ₩752,957 | ₩737,602 | ₩745,327 | -0.02% | 30.4만 |
|---|
| 2026.08.26 | ₩750,087 | ₩755,706 | ₩737,589 | ₩751,375 | +0.17% | 30.7만 |
|---|
| 2026.08.25 | ₩751,831 | ₩753,118 | ₩744,777 | ₩751,348 | -0.06% | 28.1만 |
|---|
| 2026.08.24 | ₩744,562 | ₩755,478 | ₩742,202 | ₩752,515 | +1.07% | 25만 |
|---|
| 2026.08.21 | ₩739,546 | ₩754,499 | ₩739,546 | ₩745,085 | +0.75% | 57.2만 |
|---|
| 2026.08.20 | ₩752,662 | ₩756,994 | ₩733,109 | ₩733,686 | -2.52% | 38.3만 |
|---|
| 2026.08.19 | ₩758,107 | ₩765,885 | ₩749,497 | ₩750,704 | -0.98% | 38.5만 |
|---|
| 2026.08.18 | ₩759,381 | ₩762,667 | ₩751,013 | ₩753,842 | -0.73% | 33만 |
|---|
| 2026.08.17 | ₩761,661 | ₩765,992 | ₩752,595 | ₩753,185 | -1.11% | 45.2만 |
|---|
| 2026.08.14 | ₩765,751 | ₩767,843 | ₩761,634 | ₩763,793 | -0.26% | 29만 |
|---|
| 2026.08.13 | ₩758,965 | ₩765,979 | ₩752,313 | ₩765,322 | +0.84% | 32만 |
|---|
| 2026.08.12 | ₩751,281 | ₩758,134 | ₩747,834 | ₩757,798 | +0.87% | 37.6만 |
|---|
| 2026.08.11 | ₩745,192 | ₩758,295 | ₩745,098 | ₩754,996 | +1.32% | 38.5만 |
|---|
| 2026.08.10 | ₩745,286 | ₩754,245 | ₩737,924 | ₩747,687 | +0.32% | 34.7만 |
|---|
| 2026.08.07 | ₩744,589 | ₩749,108 | ₩737,320 | ₩740,244 | -0.58% | 46.3만 |
|---|
| 2026.08.06 | ₩757,705 | ₩757,772 | ₩743,127 | ₩750,758 | -0.92% | 43.1만 |
|---|
| 2026.08.05 | ₩750,999 | ₩756,766 | ₩744,106 | ₩752,381 | +0.18% | 42.1만 |
|---|
| 2026.08.04 | ₩740,365 | ₩747,123 | ₩738,447 | ₩742,390 | +0.27% | 62.3만 |
|---|
| 2026.08.03 | ₩732,881 | ₩742,711 | ₩729,502 | ₩740,365 | +1.02% | 36.7만 |
|---|
| 2026.07.31 | ₩731,581 | ₩736,770 | ₩728,778 | ₩732,010 | +0.06% | 48.1만 |
|---|
| 2026.07.30 | ₩726,069 | ₩732,640 | ₩714,683 | ₩730,159 | +0.56% | 41.9만 |
|---|
| 2026.07.29 | ₩726,377 | ₩734,799 | ₩722,837 | ₩724,567 | -0.25% | 44.5만 |
|---|
| 2026.07.28 | ₩721,804 | ₩742,229 | ₩719,202 | ₩733,056 | +1.56% | 69.7만 |
|---|
| 2026.07.27 | ₩716,708 | ₩728,536 | ₩711,987 | ₩721,509 | +0.67% | 65.4만 |
|---|
| 2026.07.24 | ₩696,565 | ₩711,049 | ₩684,952 | ₩709,292 | +1.83% | 49.2만 |
|---|
| 2026.07.23 | ₩712,604 | ₩719,591 | ₩690,772 | ₩697,504 | -2.12% | 92.9만 |
|---|
| 2026.07.22 | ₩710,338 | ₩712,725 | ₩704,343 | ₩706,503 | -0.54% | 64.2만 |
|---|
| 2026.07.21 | ₩707,951 | ₩709,895 | ₩701,326 | ₩708,581 | +0.09% | 55.7만 |
|---|
| 2026.07.20 | ₩709,104 | ₩711,867 | ₩701,608 | ₩705,698 | -0.48% | 46만 |
|---|
| 2026.07.17 | ₩702,452 | ₩722,743 | ₩702,305 | ₩707,911 | +0.78% | 66.2만 |
|---|
| 2026.07.16 | ₩697,423 | ₩715,112 | ₩697,423 | ₩715,072 | +2.53% | 66.7만 |
|---|
| 2026.07.15 | ₩695,854 | ₩714,844 | ₩692,555 | ₩707,119 | +1.62% | 69.2만 |
|---|
| 2026.07.14 | ₩685,582 | ₩699,207 | ₩677,750 | ₩695,479 | +1.44% | 56만 |
|---|
| 2026.07.13 | ₩675,269 | ₩696,431 | ₩675,269 | ₩694,983 | +2.92% | 74.6만 |
|---|
| 2026.07.10 | ₩682,336 | ₩687,969 | ₩671,460 | ₩679,601 | -0.40% | 45.6만 |
|---|
| 2026.07.09 | ₩663,964 | ₩678,675 | ₩656,145 | ₩670,750 | +1.02% | 60.1만 |
|---|
| 2026.07.08 | ₩683,785 | ₩684,455 | ₩655,488 | ₩657,902 | -3.79% | 89.3만 |
|---|
| 2026.07.07 | ₩678,273 | ₩687,567 | ₩678,273 | ₩681,049 | +0.41% | 55.4만 |
|---|
| 2026.07.06 | ₩657,620 | ₩680,915 | ₩653,329 | ₩680,593 | +3.49% | 75.3만 |
|---|
| 2026.07.02 | ₩650,017 | ₩660,423 | ₩645,725 | ₩655,998 | +0.92% | 69.5만 |
|---|
| 2026.07.01 | ₩616,892 | ₩644,800 | ₩613,392 | ₩643,284 | +4.28% | 65.7만 |
|---|
| 2026.06.30 | ₩603,240 | ₩617,348 | ₩602,248 | ₩615,229 | +1.99% | 79만 |
|---|
| 2026.06.29 | ₩609,516 | ₩615,162 | ₩598,171 | ₩599,177 | -1.70% | 86.5만 |
|---|
| 2026.06.26 | ₩607,464 | ₩610,187 | ₩595,435 | ₩607,250 | -0.04% | 274.8만 |
|---|
| 2026.06.25 | ₩622,122 | ₩629,807 | ₩606,311 | ₩607,894 | -2.29% | 67.5만 |
|---|
| 2026.06.24 | ₩621,733 | ₩624,255 | ₩609,825 | ₩618,166 | -0.57% | 67.5만 |
|---|
| 2026.06.23 | ₩625,649 | ₩635,077 | ₩623,289 | ₩625,086 | -0.09% | 85.5만 |
|---|
| 2026.06.22 | ₩629,512 | ₩636,566 | ₩626,454 | ₩632,194 | +0.43% | 70.8만 |
|---|
| 2026.06.18 | ₩638,846 | ₩640,348 | ₩623,758 | ₩626,856 | -1.88% | 126.9만 |
|---|
| 2026.06.17 | ₩631,564 | ₩639,342 | ₩630,062 | ₩632,945 | +0.22% | 46만 |
|---|
| 2026.06.16 | ₩622,243 | ₩634,728 | ₩617,241 | ₩632,087 | +1.58% | 64.8만 |
|---|
| 2026.06.15 | ₩621,331 | ₩626,400 | ₩615,779 | ₩616,731 | -0.74% | 58.8만 |
|---|
| 2026.06.12 | ₩607,344 | ₩622,136 | ₩605,279 | ₩615,725 | +1.38% | 68.2만 |
|---|
| 2026.06.11 | ₩605,238 | ₩606,499 | ₩598,868 | ₩603,991 | -0.21% | 36.5만 |
|---|
| 2026.06.10 | ₩600,933 | ₩609,047 | ₩597,648 | ₩604,313 | +0.56% | 48.9만 |
|---|
| 2026.06.09 | ₩605,533 | ₩610,388 | ₩593,491 | ₩602,395 | -0.52% | 48.1만 |
|---|
| 2026.06.08 | ₩608,752 | ₩611,327 | ₩600,397 | ₩602,650 | -1.00% | 54.8만 |
|---|
| 2026.06.05 | ₩611,702 | ₩612,976 | ₩607,290 | ₩609,731 | -0.32% | 61.5만 |
|---|
| 2026.06.04 | ₩596,173 | ₩614,907 | ₩596,173 | ₩610,308 | +2.37% | 56.6만 |
|---|
| 2026.06.03 | ₩592,565 | ₩596,267 | ₩581,005 | ₩591,318 | -0.21% | 54.8만 |
|---|
| 2026.06.02 | ₩594,778 | ₩605,198 | ₩588,274 | ₩597,313 | +0.43% | 63.7만 |
|---|
| 2026.06.01 | ₩595,127 | ₩608,390 | ₩592,753 | ₩599,659 | +0.76% | 74.5만 |
|---|
| 2026.05.29 | ₩589,722 | ₩602,583 | ₩588,059 | ₩597,728 | +1.36% | 158.2만 |
|---|
| 2026.05.28 | ₩588,998 | ₩596,602 | ₩586,369 | ₩589,870 | +0.15% | 67.6만 |
|---|
| 2026.05.27 | ₩609,422 | ₩609,422 | ₩586,410 | ₩594,322 | -2.48% | 57.7만 |
|---|
| 2026.05.26 | ₩604,836 | ₩611,769 | ₩603,602 | ₩610,857 | +1.00% | 47.5만 |
|---|
| 2026.05.22 | ₩606,781 | ₩613,030 | ₩603,642 | ₩606,579 | -0.03% | 63만 |
|---|
| 2026.05.21 | ₩609,959 | ₩615,551 | ₩588,515 | ₩604,246 | -0.94% | 79.6만 |
|---|
| 2026.05.20 | ₩621,492 | ₩624,603 | ₩612,695 | ₩613,231 | -1.33% | 69.8만 |
|---|
| 2026.05.19 | ₩631,322 | ₩633,414 | ₩621,398 | ₩621,935 | -1.49% | 42.4만 |
|---|
| 2026.05.18 | ₩630,880 | ₩640,736 | ₩622,404 | ₩631,885 | +0.16% | 43만 |
|---|
| 2026.05.15 | ₩632,422 | ₩638,095 | ₩628,264 | ₩630,813 | -0.25% | 58.6만 |
|---|
| 2026.05.14 | ₩632,543 | ₩638,054 | ₩625,582 | ₩633,039 | +0.08% | 42.8만 |
|---|
| 2026.05.13 | ₩627,420 | ₩632,905 | ₩624,442 | ₩629,203 | +0.28% | 52.1만 |
|---|
| 2026.05.12 | ₩622,203 | ₩633,575 | ₩616,919 | ₩630,464 | +1.33% | 84.5만 |
|---|
| 2026.05.11 | ₩624,939 | ₩626,910 | ₩617,697 | ₩621,854 | -0.49% | 54.9만 |
|---|
| 2026.05.08 | ₩618,139 | ₩627,339 | ₩615,377 | ₩624,349 | +1.00% | 60.4만 |
|---|
| 2026.05.07 | ₩633,106 | ₩640,522 | ₩613,405 | ₩615,337 | -2.81% | 60.5만 |
|---|
| 2026.05.06 | ₩639,771 | ₩643,781 | ₩634,903 | ₩637,397 | -0.37% | 51.4만 |
|---|
| 2026.05.05 | ₩627,916 | ₩641,608 | ₩626,374 | ₩636,539 | +1.37% | 40.7만 |
|---|
| 2026.05.04 | ₩617,952 | ₩635,855 | ₩617,764 | ₩628,412 | +1.69% | 41.5만 |
|---|
| 2026.05.01 | ₩637,813 | ₩639,784 | ₩625,958 | ₩626,534 | -1.77% | 53.6만 |
|---|
| 2026.04.30 | ₩631,564 | ₩644,773 | ₩622,243 | ₩636,727 | +0.82% | 70.9만 |
|---|
| 2026.04.29 | ₩636,794 | ₩642,037 | ₩629,083 | ₩637,518 | +0.11% | 54.7만 |
|---|
| 2026.04.28 | ₩648,917 | ₩653,182 | ₩636,338 | ₩637,478 | -1.76% | 58.1만 |
|---|
| 2026.04.27 | ₩621,277 | ₩644,786 | ₩620,902 | ₩640,844 | +3.15% | 100.9만 |
|---|
| 2026.04.24 | ₩615,833 | ₩627,621 | ₩606,137 | ₩622,417 | +1.07% | 119.7만 |
|---|
| 2026.04.23 | ₩623,262 | ₩626,011 | ₩609,235 | ₩616,396 | -1.10% | 76.9만 |
|---|
| 2026.04.22 | ₩621,532 | ₩628,318 | ₩616,892 | ₩628,305 | +1.09% | 53.6만 |
|---|
| 2026.04.21 | ₩618,890 | ₩626,709 | ₩615,283 | ₩618,341 | -0.09% | 56.7만 |
|---|
| 2026.04.20 | ₩610,200 | ₩619,159 | ₩608,739 | ₩612,319 | +0.35% | 57.5만 |
|---|
| 2026.04.17 | ₩619,977 | ₩625,381 | ₩610,026 | ₩611,796 | -1.32% | 108.2만 |
|---|
| 2026.04.16 | ₩627,151 | ₩632,838 | ₩614,894 | ₩615,524 | -1.85% | 49.8만 |
|---|
| 2026.04.15 | ₩624,523 | ₩632,180 | ₩620,754 | ₩627,822 | +0.53% | 52.7만 |
|---|
| 2026.04.14 | ₩614,291 | ₩622,122 | ₩609,637 | ₩619,561 | +0.86% | 52.8만 |
|---|
| 2026.04.13 | ₩594,322 | ₩610,348 | ₩592,753 | ₩610,267 | +2.68% | 65.5만 |
|---|
| 2026.04.10 | ₩602,315 | ₩603,240 | ₩591,761 | ₩598,573 | -0.62% | 62.2만 |
|---|
| 2026.04.09 | ₩603,589 | ₩609,798 | ₩599,043 | ₩607,371 | +0.63% | 87.9만 |
|---|
| 2026.04.08 | ₩595,073 | ₩609,422 | ₩595,073 | ₩607,639 | +2.11% | 86.2만 |
|---|
| 2026.04.07 | ₩572,355 | ₩580,133 | ₩567,018 | ₩579,423 | +1.23% | 80.5만 |
|---|
| 2026.04.06 | ₩584,948 | ₩588,394 | ₩576,553 | ₩577,197 | -1.33% | 48.3만 |
|---|
| 2026.04.02 | ₩576,915 | ₩590,191 | ₩566,428 | ₩581,944 | +0.87% | 62만 |
|---|
| 2026.04.01 | ₩601,456 | ₩602,932 | ₩572,838 | ₩585,605 | -2.64% | 64.5만 |
|---|
| 2026.03.31 | ₩594,738 | ₩600,585 | ₩584,975 | ₩595,971 | +0.21% | 63.2만 |
|---|
| 2026.03.30 | ₩590,567 | ₩598,908 | ₩585,712 | ₩587,965 | -0.44% | 53.5만 |
|---|
| 2026.03.27 | ₩598,023 | ₩598,023 | ₩583,379 | ₩585,793 | -2.05% | 53.1만 |
|---|
| 2026.03.26 | ₩601,980 | ₩609,275 | ₩598,104 | ₩601,001 | -0.16% | 39만 |
|---|
| 2026.03.25 | ₩606,767 | ₩613,647 | ₩596,897 | ₩606,016 | -0.12% | 69.2만 |
|---|
| 2026.03.24 | ₩589,078 | ₩604,273 | ₩584,760 | ₩601,027 | +2.03% | 61.1만 |
|---|
| 2026.03.23 | ₩605,734 | ₩606,365 | ₩592,203 | ₩593,973 | -1.94% | 93.9만 |
|---|
| 2026.03.20 | ₩577,545 | ₩590,071 | ₩577,545 | ₩588,649 | +1.92% | 182.5만 |
|---|
| 2026.03.19 | ₩577,746 | ₩587,389 | ₩576,660 | ₩582,105 | +0.75% | 84.4만 |
|---|
| 2026.03.18 | ₩584,546 | ₩590,191 | ₩579,195 | ₩580,066 | -0.77% | 70.2만 |
|---|
| 2026.03.17 | ₩596,495 | ₩604,702 | ₩587,147 | ₩587,308 | -1.54% | 109.6만 |
|---|
| 2026.03.16 | ₩598,761 | ₩603,267 | ₩587,697 | ₩588,757 | -1.67% | 59.7만 |
|---|
| 2026.03.13 | ₩599,284 | ₩601,832 | ₩591,948 | ₩592,860 | -1.07% | 53.2만 |
|---|
| 2026.03.12 | ₩592,082 | ₩601,658 | ₩589,253 | ₩590,460 | -0.27% | 63.3만 |
|---|
| 2026.03.11 | ₩608,846 | ₩616,557 | ₩591,801 | ₩604,407 | -0.73% | 63.4만 |
|---|
| 2026.03.10 | ₩622,002 | ₩622,002 | ₩602,918 | ₩611,742 | -1.65% | 52만 |
|---|
| 2026.03.09 | ₩611,394 | ₩620,674 | ₩596,776 | ₩618,877 | +1.22% | 66.4만 |
|---|
| 2026.03.06 | ₩619,467 | ₩624,094 | ₩607,035 | ₩623,450 | +0.64% | 57.9만 |
|---|
| 2026.03.05 | ₩624,577 | ₩634,836 | ₩623,745 | ₩634,179 | +1.54% | 53.5만 |
|---|
| 2026.03.04 | ₩628,948 | ₩636,780 | ₩628,010 | ₩628,841 | -0.02% | 55.2만 |
|---|
| 2026.03.03 | ₩622,350 | ₩630,437 | ₩615,390 | ₩624,509 | +0.35% | 87만 |
|---|
| 2026.03.02 | ₩618,139 | ₩640,777 | ₩618,139 | ₩637,451 | +3.12% | 48.8만 |
|---|
| 2026.02.27 | ₩638,135 | ₩643,083 | ₩623,665 | ₩630,464 | -1.20% | 75.1만 |
|---|
| 2026.02.26 | ₩643,244 | ₩654,268 | ₩637,008 | ₩653,074 | +1.53% | 55.7만 |
|---|
| 2026.02.25 | ₩630,813 | ₩642,493 | ₩625,596 | ₩641,367 | +1.67% | 63.1만 |
|---|
| 2026.02.24 | ₩603,924 | ₩625,636 | ₩603,294 | ₩625,260 | +3.53% | 76.3만 |
|---|
| 2026.02.23 | ₩626,427 | ₩630,973 | ₩601,591 | ₩608,551 | -2.85% | 84.4만 |
|---|
| 2026.02.20 | ₩630,745 | ₩632,784 | ₩619,145 | ₩632,569 | +0.29% | 53.8만 |
|---|
| 2026.02.19 | ₩634,742 | ₩638,095 | ₩627,031 | ₩633,562 | -0.19% | 66.5만 |
|---|
| 2026.02.18 | ₩632,543 | ₩648,340 | ₩631,738 | ₩640,750 | +1.30% | 49.8만 |
|---|
| 2026.02.17 | ₩645,967 | ₩646,396 | ₩628,600 | ₩628,667 | -2.68% | 74만 |
|---|
| 2026.02.13 | ₩628,372 | ₩641,058 | ₩622,686 | ₩635,225 | +1.09% | 67.7만 |
|---|
| 2026.02.12 | ₩644,880 | ₩660,061 | ₩606,110 | ₩626,682 | -2.82% | 169.2만 |
|---|
| 2026.02.11 | ₩683,691 | ₩683,691 | ₩649,587 | ₩651,706 | -4.68% | 135.2만 |
|---|
| 2026.02.10 | ₩713,892 | ₩720,222 | ₩665,814 | ₩678,099 | -5.01% | 129.5만 |
|---|
| 2026.02.09 | ₩724,111 | ₩731,352 | ₩720,959 | ₩722,984 | -0.16% | 68만 |
|---|
| 2026.02.06 | ₩723,977 | ₩733,565 | ₩716,118 | ₩728,188 | +0.58% | 52.2만 |
|---|
| 2026.02.05 | ₩730,883 | ₩735,148 | ₩713,583 | ₩717,499 | -1.83% | 62.6만 |
|---|
| 2026.02.04 | ₩712,899 | ₩737,830 | ₩712,899 | ₩731,554 | +2.62% | 108.3만 |
|---|
| 2026.02.03 | ₩710,083 | ₩717,472 | ₩697,142 | ₩710,834 | +0.11% | 70.8만 |
|---|
| 2026.02.02 | ₩705,939 | ₩717,687 | ₩699,770 | ₩713,691 | +1.10% | 69.8만 |
|---|
| 2026.01.30 | ₩707,079 | ₩714,898 | ₩693,896 | ₩706,999 | -0.01% | 115.9만 |
|---|
| 2026.01.29 | ₩721,214 | ₩728,201 | ₩691,858 | ₩699,180 | -3.06% | 121.2만 |
|---|
| 2026.01.28 | ₩670,978 | ₩675,376 | ₩665,895 | ₩670,092 | -0.13% | 54.7만 |
|---|
| 2026.01.27 | ₩668,483 | ₩672,748 | ₩665,332 | ₩668,295 | -0.03% | 39만 |
|---|
| 2026.01.26 | ₩668,872 | ₩674,062 | ₩666,136 | ₩671,246 | +0.35% | 50.7만 |
|---|
| 2026.01.23 | ₩676,516 | ₩679,306 | ₩658,519 | ₩665,975 | -1.56% | 77.2만 |
|---|
| 2026.01.22 | ₩680,325 | ₩686,346 | ₩676,919 | ₩681,357 | +0.15% | 52.4만 |
|---|
| 2026.01.21 | ₩664,742 | ₩682,605 | ₩662,878 | ₩675,564 | +1.63% | 55.5만 |
|---|
| 2026.01.20 | ₩670,924 | ₩679,104 | ₩658,734 | ₩660,584 | -1.54% | 42.3만 |
|---|
| 2026.01.16 | ₩680,124 | ₩687,459 | ₩676,851 | ₩683,034 | +0.43% | 64.8만 |
|---|
| 2026.01.15 | ₩685,488 | ₩694,326 | ₩680,030 | ₩681,398 | -0.60% | 42.4만 |
|---|
| 2026.01.14 | ₩662,810 | ₩680,942 | ₩658,036 | ₩680,539 | +2.67% | 50.5만 |
|---|
| 2026.01.13 | ₩682,833 | ₩685,676 | ₩662,596 | ₩664,326 | -2.71% | 53.4만 |
|---|
| 2026.01.12 | ₩670,535 | ₩686,963 | ₩670,535 | ₩684,160 | +2.03% | 57.7만 |
|---|
| 2026.01.09 | ₩676,328 | ₩684,375 | ₩671,997 | ₩680,942 | +0.68% | 43.1만 |
|---|
| 2026.01.08 | ₩665,989 | ₩681,934 | ₩665,506 | ₩675,189 | +1.38% | 44.9만 |
|---|
| 2026.01.07 | ₩682,041 | ₩684,321 | ₩665,761 | ₩667,907 | -2.07% | 67.4만 |
|---|
| 2026.01.06 | ₩679,426 | ₩688,492 | ₩674,961 | ₩684,268 | +0.71% | 49.3만 |
|---|
| 2026.01.05 | ₩660,651 | ₩689,297 | ₩660,437 | ₩681,116 | +3.10% | 48.2만 |
|---|
| 2026.01.02 | ₩657,124 | ₩663,494 | ₩653,101 | ₩662,180 | +0.77% | 48.7만 |
|---|
| 2025.12.31 | ₩662,448 | ₩664,433 | ₩657,527 | ₩657,580 | -0.73% | 37.8만 |
|---|
| 2025.12.30 | ₩667,598 | ₩668,349 | ₩662,851 | ₩663,119 | -0.67% | 32만 |
|---|
| 2025.12.29 | ₩679,922 | ₩679,922 | ₩666,686 | ₩667,558 | -1.82% | 37.2만 |
|---|
| 2025.12.26 | ₩671,876 | ₩673,847 | ₩669,060 | ₩672,989 | +0.17% | 27.3만 |
|---|
| 2025.12.24 | ₩667,625 | ₩678,085 | ₩667,625 | ₩671,836 | +0.63% | 27만 |
|---|
| 2025.12.23 | ₩667,424 | ₩669,945 | ₩663,937 | ₩668,362 | +0.14% | 42.8만 |
|---|
| 2025.12.22 | ₩658,224 | ₩665,519 | ₩657,996 | ₩665,063 | +1.04% | 46.6만 |
|---|
| 2025.12.19 | ₩655,703 | ₩660,946 | ₩652,605 | ₩656,011 | +0.05% | 186.6만 |
|---|
| 2025.12.18 | ₩655,448 | ₩661,443 | ₩652,726 | ₩654,026 | -0.22% | 80만 |
|---|
| 2025.12.17 | ₩654,120 | ₩661,161 | ₩652,323 | ₩653,772 | -0.05% | 71.3만 |
|---|
| 2025.12.16 | ₩660,987 | ₩663,266 | ₩650,808 | ₩652,565 | -1.27% | 60.4만 |
|---|
| 2025.12.15 | ₩667,142 | ₩669,194 | ₩648,756 | ₩659,122 | -1.20% | 49.6만 |
|---|
| 2025.12.12 | ₩670,160 | ₩670,790 | ₩660,665 | ₩661,992 | -1.22% | 52.7만 |
|---|
| 2025.12.11 | ₩666,002 | ₩672,573 | ₩661,027 | ₩668,671 | +0.40% | 131.4만 |
|---|
| 2025.12.10 | ₩647,415 | ₩670,830 | ₩643,352 | ₩666,860 | +3.00% | 97.9만 |
|---|
| 2025.12.09 | ₩640,334 | ₩649,829 | ₩635,533 | ₩641,313 | +0.15% | 40.5만 |
|---|
| 2025.12.08 | ₩636,499 | ₩640,602 | ₩633,951 | ₩639,328 | +0.44% | 55.1만 |
|---|
| 2025.12.05 | ₩632,583 | ₩644,599 | ₩632,583 | ₩639,771 | +1.14% | 45.1만 |
|---|
| 2025.12.04 | ₩633,441 | ₩641,420 | ₩631,309 | ₩635,815 | +0.37% | 53.3만 |
|---|
| 2025.12.03 | ₩613,915 | ₩631,416 | ₩613,244 | ₩630,450 | +2.69% | 61.4만 |
|---|
| 2025.12.02 | ₩613,499 | ₩617,214 | ₩606,579 | ₩612,587 | -0.15% | 43.5만 |
|---|
| 2025.12.01 | ₩605,989 | ₩617,616 | ₩600,692 | ₩610,066 | +0.67% | 58만 |
|---|
| 2025.11.28 | ₩611,716 | ₩616,208 | ₩607,143 | ₩611,179 | -0.09% | 27.1만 |
|---|
| 2025.11.26 | ₩606,110 | ₩613,419 | ₩604,528 | ₩608,135 | +0.33% | 38.7만 |
|---|
| 2025.11.25 | ₩598,305 | ₩610,656 | ₩598,305 | ₩607,263 | +1.50% | 45.1만 |
|---|
| 2025.11.24 | ₩600,531 | ₩603,361 | ₩595,113 | ₩598,184 | -0.39% | 110만 |
|---|
| 2025.11.21 | ₩594,845 | ₩607,666 | ₩593,705 | ₩600,209 | +0.90% | 52.5만 |
|---|
| 2025.11.20 | ₩611,689 | ₩616,892 | ₩591,747 | ₩592,257 | -3.18% | 70.7만 |
|---|
| 2025.11.19 | ₩595,609 | ₩604,152 | ₩593,343 | ₩603,213 | +1.28% | 60.8만 |
|---|
| 2025.11.18 | ₩584,747 | ₩597,970 | ₩578,176 | ₩593,839 | +1.55% | 90.9만 |
|---|
| 2025.11.17 | ₩612,346 | ₩614,223 | ₩586,557 | ₩591,144 | -3.46% | 106.6만 |
|---|
| 2025.11.14 | ₩615,967 | ₩623,115 | ₩609,972 | ₩614,210 | -0.29% | 66.1만 |
|---|
| 2025.11.13 | ₩627,513 | ₩631,268 | ₩614,371 | ₩616,114 | -1.82% | 63.6만 |
|---|
| 2025.11.12 | ₩627,299 | ₩636,566 | ₩625,113 | ₩631,027 | +0.59% | 39.4만 |
|---|
| 2025.11.11 | ₩616,570 | ₩624,939 | ₩614,210 | ₩623,517 | +1.13% | 50.2만 |
|---|
| 2025.11.10 | ₩617,536 | ₩619,199 | ₩608,041 | ₩615,953 | -0.26% | 46.8만 |
|---|
| 2025.11.07 | ₩608,417 | ₩620,366 | ₩604,380 | ₩618,810 | +1.71% | 69.7만 |
|---|
| 2025.11.06 | ₩614,049 | ₩620,661 | ₩606,901 | ₩613,566 | -0.08% | 51.4만 |
|---|
| 2025.11.05 | ₩605,654 | ₩620,258 | ₩602,610 | ₩615,645 | +1.65% | 59.3만 |
|---|
| 2025.11.04 | ₩604,460 | ₩614,277 | ₩601,416 | ₩606,164 | +0.28% | 53.2만 |
|---|
| 2025.11.03 | ₩605,131 | ₩611,072 | ₩600,585 | ₩606,673 | +0.25% | 82.7만 |
|---|
| 2025.10.31 | ₩615,082 | ₩615,082 | ₩593,021 | ₩607,196 | -1.28% | 100.3만 |
|---|
| 2025.10.30 | ₩620,607 | ₩625,207 | ₩604,849 | ₩608,993 | -1.87% | 126.5만 |
|---|
| 2025.10.29 | ₩640,964 | ₩648,166 | ₩638,175 | ₩641,756 | +0.12% | 67.7만 |
|---|
| 2025.10.28 | ₩648,287 | ₩653,986 | ₩643,968 | ₩649,802 | +0.23% | 43만 |
|---|
| 2025.10.27 | ₩648,354 | ₩652,538 | ₩644,626 | ₩649,923 | +0.24% | 48.9만 |
|---|
| 2025.10.24 | ₩644,317 | ₩647,522 | ₩640,736 | ₩642,614 | -0.26% | 31만 |
|---|
| 2025.10.23 | ₩639,154 | ₩643,284 | ₩633,589 | ₩641,233 | +0.33% | 37.5만 |
|---|
| 2025.10.22 | ₩642,909 | ₩646,181 | ₩633,159 | ₩633,991 | -1.39% | 58.4만 |
|---|
| 2025.10.21 | ₩632,475 | ₩646,020 | ₩632,475 | ₩642,855 | +1.64% | 53.3만 |
|---|
| 2025.10.20 | ₩633,025 | ₩639,315 | ₩633,025 | ₩633,897 | +0.14% | 76.2만 |
|---|
| 2025.10.17 | ₩627,688 | ₩631,255 | ₩620,915 | ₩630,638 | +0.47% | 106.5만 |
|---|
| 2025.10.16 | ₩646,651 | ₩649,561 | ₩622,243 | ₩627,259 | -3.00% | 60만 |
|---|
| 2025.10.15 | ₩657,419 | ₩662,073 | ₩641,729 | ₩645,417 | -1.83% | 50.1만 |
|---|
| 2025.10.14 | ₩640,763 | ₩660,464 | ₩640,763 | ₩652,457 | +1.83% | 44.8만 |
|---|
| 2025.10.13 | ₩651,934 | ₩653,557 | ₩644,129 | ₩646,141 | -0.89% | 40.4만 |
|---|
| 2025.10.10 | ₩661,456 | ₩665,385 | ₩641,796 | ₩642,949 | -2.80% | 46.1만 |
|---|