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 | ₩666,218 | ₩673,655 | ₩665,052 | ₩670,693 | +0.67% | 48.7만 |
| 2026.10.08 | ₩656,771 | ₩670,626 | ₩654,948 | ₩668,777 | +1.83% | 55.8만 |
| 2026.10.07 | ₩662,452 | ₩665,079 | ₩650,138 | ₩657,360 | -0.77% | 43.2만 |
| 2026.10.06 | ₩663,631 | ₩667,156 | ₩655,792 | ₩665,467 | +0.28% | 56.3만 |
| 2026.10.05 | ₩661,380 | ₩665,441 | ₩656,181 | ₩663,230 | +0.28% | 57.9만 |
| 2026.10.02 | ₩660,080 | ₩666,231 | ₩653,019 | ₩657,829 | -0.34% | 46.3만 |
| 2026.10.01 | ₩655,645 | ₩666,580 | ₩652,349 | ₩663,069 | +1.13% | 59.6만 |
| 2026.09.30 | ₩667,035 | ₩673,347 | ₩659,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩659,759 |
| -1.09% |
| 76.9만 |
| 2026.09.29 | ₩661,233 | ₩667,786 | ₩660,067 | ₩666,419 | +0.78% | 49.7만 |
|---|
| 2026.09.28 | ₩658,740 | ₩667,008 | ₩655,792 | ₩664,864 | +0.93% | 72.5만 |
|---|
| 2026.09.25 | ₩651,746 | ₩670,291 | ₩651,746 | ₩660,630 | +1.36% | 76.5만 |
|---|
| 2026.09.24 | ₩676,563 | ₩680,100 | ₩640,409 | ₩650,111 | -3.91% | 102만 |
|---|
| 2026.09.23 | ₩681,829 | ₩691,745 | ₩671,846 | ₩673,749 | -1.19% | 72.8만 |
|---|
| 2026.09.22 | ₩719,296 | ₩719,350 | ₩668,402 | ₩686,586 | -4.55% | 104.6만 |
|---|
| 2026.09.21 | ₩737,306 | ₩740,374 | ₩715,731 | ₩717,875 | -2.64% | 65.9만 |
|---|
| 2026.09.18 | ₩729,239 | ₩733,152 | ₩719,698 | ₩729,413 | +0.02% | 137.4만 |
|---|
| 2026.09.17 | ₩729,735 | ₩739,865 | ₩726,050 | ₩731,249 | +0.21% | 52.5만 |
|---|
| 2026.09.16 | ₩746,177 | ₩746,177 | ₩712,368 | ₩724,763 | -2.87% | 61만 |
|---|
| 2026.09.15 | ₩744,850 | ₩750,652 | ₩740,214 | ₩749,527 | +0.63% | 68.6만 |
|---|
| 2026.09.14 | ₩745,534 | ₩753,560 | ₩740,482 | ₩748,455 | +0.39% | 60.1만 |
|---|
| 2026.09.11 | ₩750,411 | ₩752,113 | ₩738,150 | ₩747,209 | -0.43% | 32.7만 |
|---|
| 2026.09.10 | ₩743,590 | ₩755,302 | ₩740,361 | ₩741,741 | -0.25% | 55.2만 |
|---|
| 2026.09.09 | ₩743,631 | ₩746,699 | ₩732,777 | ₩739,530 | -0.55% | 78.7만 |
|---|
| 2026.09.08 | ₩747,584 | ₩752,073 | ₩742,505 | ₩745,949 | -0.22% | 54.6만 |
|---|
| 2026.09.04 | ₩741,366 | ₩757,889 | ₩741,366 | ₩751,162 | +1.32% | 37.3만 |
|---|
| 2026.09.03 | ₩746,458 | ₩760,234 | ₩742,626 | ₩757,219 | +1.44% | 47.1만 |
|---|
| 2026.09.02 | ₩729,252 | ₩752,850 | ₩729,252 | ₩739,490 | +1.40% | 49.5만 |
|---|
| 2026.09.01 | ₩736,810 | ₩748,482 | ₩725,326 | ₩727,148 | -1.31% | 46.8만 |
|---|
| 2026.08.31 | ₩747,718 | ₩749,272 | ₩741,031 | ₩741,178 | -0.87% | 48.2만 |
|---|
| 2026.08.28 | ₩746,592 | ₩752,033 | ₩743,644 | ₩749,500 | +0.39% | 27.1만 |
|---|
| 2026.08.27 | ₩744,917 | ₩752,368 | ₩737,024 | ₩744,743 | -0.02% | 30.4만 |
|---|
| 2026.08.26 | ₩749,500 | ₩755,115 | ₩737,011 | ₩750,786 | +0.17% | 30.7만 |
|---|
| 2026.08.25 | ₩751,242 | ₩752,528 | ₩744,193 | ₩750,760 | -0.06% | 28.1만 |
|---|
| 2026.08.24 | ₩743,979 | ₩754,887 | ₩741,621 | ₩751,925 | +1.07% | 25만 |
|---|
| 2026.08.21 | ₩738,967 | ₩753,909 | ₩738,967 | ₩744,502 | +0.75% | 57.2만 |
|---|
| 2026.08.20 | ₩752,073 | ₩756,401 | ₩732,535 | ₩733,112 | -2.52% | 38.3만 |
|---|
| 2026.08.19 | ₩757,513 | ₩765,285 | ₩748,910 | ₩750,116 | -0.98% | 38.5만 |
|---|
| 2026.08.18 | ₩758,786 | ₩762,069 | ₩750,425 | ₩753,252 | -0.73% | 33만 |
|---|
| 2026.08.17 | ₩761,064 | ₩765,393 | ₩752,006 | ₩752,595 | -1.11% | 45.2만 |
|---|
| 2026.08.14 | ₩765,151 | ₩767,242 | ₩761,038 | ₩763,195 | -0.26% | 29만 |
|---|
| 2026.08.13 | ₩758,371 | ₩765,379 | ₩751,724 | ₩764,723 | +0.84% | 32만 |
|---|
| 2026.08.12 | ₩750,693 | ₩757,540 | ₩747,249 | ₩757,205 | +0.87% | 37.6만 |
|---|
| 2026.08.11 | ₩744,609 | ₩757,701 | ₩744,515 | ₩754,404 | +1.32% | 38.5만 |
|---|
| 2026.08.10 | ₩744,703 | ₩753,654 | ₩737,346 | ₩747,101 | +0.32% | 34.7만 |
|---|
| 2026.08.07 | ₩744,006 | ₩748,522 | ₩736,743 | ₩739,664 | -0.58% | 46.3만 |
|---|
| 2026.08.06 | ₩757,111 | ₩757,178 | ₩742,545 | ₩750,170 | -0.92% | 43.1만 |
|---|
| 2026.08.05 | ₩750,411 | ₩756,173 | ₩743,523 | ₩751,791 | +0.18% | 42.1만 |
|---|
| 2026.08.04 | ₩739,785 | ₩746,539 | ₩737,869 | ₩741,808 | +0.27% | 62.3만 |
|---|
| 2026.08.03 | ₩732,308 | ₩742,130 | ₩728,931 | ₩739,785 | +1.02% | 36.7만 |
|---|
| 2026.07.31 | ₩731,008 | ₩736,194 | ₩728,207 | ₩731,437 | +0.06% | 48.1만 |
|---|
| 2026.07.30 | ₩725,500 | ₩732,066 | ₩714,123 | ₩729,587 | +0.56% | 41.9만 |
|---|
| 2026.07.29 | ₩725,808 | ₩734,224 | ₩722,271 | ₩723,999 | -0.25% | 44.5만 |
|---|
| 2026.07.28 | ₩721,239 | ₩741,647 | ₩718,639 | ₩732,482 | +1.56% | 69.7만 |
|---|
| 2026.07.27 | ₩716,147 | ₩727,966 | ₩711,430 | ₩720,944 | +0.67% | 65.4만 |
|---|
| 2026.07.24 | ₩696,020 | ₩710,492 | ₩684,415 | ₩708,737 | +1.83% | 49.2만 |
|---|
| 2026.07.23 | ₩712,046 | ₩719,028 | ₩690,231 | ₩696,958 | -2.12% | 92.9만 |
|---|
| 2026.07.22 | ₩709,782 | ₩712,167 | ₩703,792 | ₩705,949 | -0.54% | 64.2만 |
|---|
| 2026.07.21 | ₩707,397 | ₩709,340 | ₩700,777 | ₩708,026 | +0.09% | 55.7만 |
|---|
| 2026.07.20 | ₩708,549 | ₩711,309 | ₩701,058 | ₩705,145 | -0.48% | 46만 |
|---|
| 2026.07.17 | ₩701,902 | ₩722,177 | ₩701,755 | ₩707,356 | +0.78% | 66.2만 |
|---|
| 2026.07.16 | ₩696,877 | ₩714,552 | ₩696,877 | ₩714,512 | +2.53% | 66.7만 |
|---|
| 2026.07.15 | ₩695,310 | ₩714,284 | ₩692,013 | ₩706,566 | +1.62% | 69.2만 |
|---|
| 2026.07.14 | ₩685,045 | ₩698,660 | ₩677,219 | ₩694,934 | +1.44% | 56만 |
|---|
| 2026.07.13 | ₩674,740 | ₩695,886 | ₩674,740 | ₩694,439 | +2.92% | 74.6만 |
|---|
| 2026.07.10 | ₩681,802 | ₩687,430 | ₩670,935 | ₩679,069 | -0.40% | 45.6만 |
|---|
| 2026.07.09 | ₩663,444 | ₩678,144 | ₩655,632 | ₩670,224 | +1.02% | 60.1만 |
|---|
| 2026.07.08 | ₩683,249 | ₩683,919 | ₩654,975 | ₩657,387 | -3.79% | 89.3만 |
|---|
| 2026.07.07 | ₩677,742 | ₩687,028 | ₩677,742 | ₩680,516 | +0.41% | 55.4만 |
|---|
| 2026.07.06 | ₩657,106 | ₩680,382 | ₩652,818 | ₩680,060 | +3.49% | 75.3만 |
|---|
| 2026.07.02 | ₩649,508 | ₩659,906 | ₩645,220 | ₩655,484 | +0.92% | 69.5만 |
|---|
| 2026.07.01 | ₩616,409 | ₩644,295 | ₩612,912 | ₩642,781 | +4.28% | 65.7만 |
|---|
| 2026.06.30 | ₩602,768 | ₩616,865 | ₩601,776 | ₩614,748 | +1.99% | 79만 |
|---|
| 2026.06.29 | ₩609,039 | ₩614,681 | ₩597,703 | ₩598,708 | -1.70% | 86.5만 |
|---|
| 2026.06.26 | ₩606,989 | ₩609,709 | ₩594,969 | ₩606,774 | -0.04% | 274.8만 |
|---|
| 2026.06.25 | ₩621,635 | ₩629,314 | ₩605,836 | ₩607,418 | -2.29% | 67.5만 |
|---|
| 2026.06.24 | ₩621,247 | ₩623,766 | ₩609,347 | ₩617,682 | -0.57% | 67.5만 |
|---|
| 2026.06.23 | ₩625,160 | ₩634,580 | ₩622,801 | ₩624,597 | -0.09% | 85.5만 |
|---|
| 2026.06.22 | ₩629,019 | ₩636,067 | ₩625,964 | ₩631,699 | +0.43% | 70.8만 |
|---|
| 2026.06.18 | ₩638,345 | ₩639,846 | ₩623,270 | ₩626,366 | -1.88% | 126.9만 |
|---|
| 2026.06.17 | ₩631,069 | ₩638,841 | ₩629,568 | ₩632,449 | +0.22% | 46만 |
|---|
| 2026.06.16 | ₩621,756 | ₩634,231 | ₩616,758 | ₩631,592 | +1.58% | 64.8만 |
|---|
| 2026.06.15 | ₩620,845 | ₩625,910 | ₩615,297 | ₩616,248 | -0.74% | 58.8만 |
|---|
| 2026.06.12 | ₩606,868 | ₩621,649 | ₩604,805 | ₩615,243 | +1.38% | 68.2만 |
|---|
| 2026.06.11 | ₩604,764 | ₩606,024 | ₩598,399 | ₩603,518 | -0.21% | 36.5만 |
|---|
| 2026.06.10 | ₩600,463 | ₩608,570 | ₩597,180 | ₩603,840 | +0.56% | 48.9만 |
|---|
| 2026.06.09 | ₩605,059 | ₩609,910 | ₩593,026 | ₩601,924 | -0.52% | 48.1만 |
|---|
| 2026.06.08 | ₩608,275 | ₩610,848 | ₩599,927 | ₩602,178 | -1.00% | 54.8만 |
|---|
| 2026.06.05 | ₩611,223 | ₩612,496 | ₩606,815 | ₩609,253 | -0.32% | 61.5만 |
|---|
| 2026.06.04 | ₩595,706 | ₩614,426 | ₩595,706 | ₩609,830 | +2.37% | 56.6만 |
|---|
| 2026.06.03 | ₩592,101 | ₩595,800 | ₩580,550 | ₩590,855 | -0.21% | 54.8만 |
|---|
| 2026.06.02 | ₩594,312 | ₩604,724 | ₩587,813 | ₩596,845 | +0.43% | 63.7만 |
|---|
| 2026.06.01 | ₩594,661 | ₩607,913 | ₩592,289 | ₩599,190 | +0.76% | 74.5만 |
|---|
| 2026.05.29 | ₩589,260 | ₩602,111 | ₩587,599 | ₩597,260 | +1.36% | 158.2만 |
|---|
| 2026.05.28 | ₩588,537 | ₩596,135 | ₩585,910 | ₩589,408 | +0.15% | 67.6만 |
|---|
| 2026.05.27 | ₩608,945 | ₩608,945 | ₩585,951 | ₩593,857 | -2.48% | 57.7만 |
|---|
| 2026.05.26 | ₩604,362 | ₩611,290 | ₩603,130 | ₩610,379 | +1.00% | 47.5만 |
|---|
| 2026.05.22 | ₩606,305 | ₩612,550 | ₩603,170 | ₩606,104 | -0.03% | 63만 |
|---|
| 2026.05.21 | ₩609,481 | ₩615,069 | ₩588,054 | ₩603,773 | -0.94% | 79.6만 |
|---|
| 2026.05.20 | ₩621,005 | ₩624,114 | ₩612,215 | ₩612,751 | -1.33% | 69.8만 |
|---|
| 2026.05.19 | ₩630,828 | ₩632,918 | ₩620,912 | ₩621,448 | -1.49% | 42.4만 |
|---|
| 2026.05.18 | ₩630,386 | ₩640,235 | ₩621,917 | ₩631,391 | +0.16% | 43만 |
|---|
| 2026.05.15 | ₩631,927 | ₩637,595 | ₩627,773 | ₩630,319 | -0.25% | 58.6만 |
|---|
| 2026.05.14 | ₩632,047 | ₩637,555 | ₩625,093 | ₩632,543 | +0.08% | 42.8만 |
|---|
| 2026.05.13 | ₩626,928 | ₩632,409 | ₩623,954 | ₩628,711 | +0.28% | 52.1만 |
|---|
| 2026.05.12 | ₩621,716 | ₩633,079 | ₩616,436 | ₩629,970 | +1.33% | 84.5만 |
|---|
| 2026.05.11 | ₩624,449 | ₩626,419 | ₩617,213 | ₩621,367 | -0.49% | 54.9만 |
|---|
| 2026.05.08 | ₩617,655 | ₩626,848 | ₩614,895 | ₩623,860 | +1.00% | 60.4만 |
|---|
| 2026.05.07 | ₩632,610 | ₩640,020 | ₩612,925 | ₩614,855 | -2.81% | 60.5만 |
|---|
| 2026.05.06 | ₩639,270 | ₩643,277 | ₩634,406 | ₩636,898 | -0.37% | 51.4만 |
|---|
| 2026.05.05 | ₩627,424 | ₩641,106 | ₩625,883 | ₩636,040 | +1.37% | 40.7만 |
|---|
| 2026.05.04 | ₩617,468 | ₩635,357 | ₩617,280 | ₩627,920 | +1.69% | 41.5만 |
|---|
| 2026.05.01 | ₩637,314 | ₩639,283 | ₩625,468 | ₩626,044 | -1.77% | 53.6만 |
|---|
| 2026.04.30 | ₩631,069 | ₩644,268 | ₩621,756 | ₩636,228 | +0.82% | 70.9만 |
|---|
| 2026.04.29 | ₩636,295 | ₩641,535 | ₩628,590 | ₩637,019 | +0.11% | 54.7만 |
|---|
| 2026.04.28 | ₩648,409 | ₩652,670 | ₩635,839 | ₩636,979 | -1.76% | 58.1만 |
|---|
| 2026.04.27 | ₩620,791 | ₩644,282 | ₩620,416 | ₩640,342 | +3.15% | 100.9만 |
|---|
| 2026.04.24 | ₩615,351 | ₩627,129 | ₩605,662 | ₩621,930 | +1.07% | 119.7만 |
|---|
| 2026.04.23 | ₩622,774 | ₩625,521 | ₩608,758 | ₩615,913 | -1.10% | 76.9만 |
|---|
| 2026.04.22 | ₩621,046 | ₩627,826 | ₩616,409 | ₩627,813 | +1.09% | 53.6만 |
|---|
| 2026.04.21 | ₩618,406 | ₩626,218 | ₩614,801 | ₩617,856 | -0.09% | 56.7만 |
|---|
| 2026.04.20 | ₩609,723 | ₩618,674 | ₩608,262 | ₩611,840 | +0.35% | 57.5만 |
|---|
| 2026.04.17 | ₩619,491 | ₩624,892 | ₩609,548 | ₩611,317 | -1.32% | 108.2만 |
|---|
| 2026.04.16 | ₩626,660 | ₩632,342 | ₩614,413 | ₩615,042 | -1.85% | 49.8만 |
|---|
| 2026.04.15 | ₩624,034 | ₩631,685 | ₩620,268 | ₩627,330 | +0.53% | 52.7만 |
|---|
| 2026.04.14 | ₩613,810 | ₩621,635 | ₩609,160 | ₩619,076 | +0.86% | 52.8만 |
|---|
| 2026.04.13 | ₩593,857 | ₩609,870 | ₩592,289 | ₩609,789 | +2.68% | 65.5만 |
|---|
| 2026.04.10 | ₩601,843 | ₩602,768 | ₩591,297 | ₩598,105 | -0.62% | 62.2만 |
|---|
| 2026.04.09 | ₩603,116 | ₩609,320 | ₩598,574 | ₩606,895 | +0.63% | 87.9만 |
|---|
| 2026.04.08 | ₩594,607 | ₩608,945 | ₩594,607 | ₩607,163 | +2.11% | 86.2만 |
|---|
| 2026.04.07 | ₩571,907 | ₩579,679 | ₩566,574 | ₩578,969 | +1.23% | 80.5만 |
|---|
| 2026.04.06 | ₩584,490 | ₩587,934 | ₩576,101 | ₩576,745 | -1.33% | 48.3만 |
|---|
| 2026.04.02 | ₩576,463 | ₩589,729 | ₩565,984 | ₩581,488 | +0.87% | 62만 |
|---|
| 2026.04.01 | ₩600,986 | ₩602,460 | ₩572,390 | ₩585,147 | -2.64% | 64.5만 |
|---|
| 2026.03.31 | ₩594,272 | ₩600,115 | ₩584,517 | ₩595,505 | +0.21% | 63.2만 |
|---|
| 2026.03.30 | ₩590,105 | ₩598,440 | ₩585,254 | ₩587,505 | -0.44% | 53.5만 |
|---|
| 2026.03.27 | ₩597,555 | ₩597,555 | ₩582,922 | ₩585,334 | -2.05% | 53.1만 |
|---|
| 2026.03.26 | ₩601,508 | ₩608,798 | ₩597,636 | ₩600,530 | -0.16% | 39만 |
|---|
| 2026.03.25 | ₩606,292 | ₩613,166 | ₩596,429 | ₩605,542 | -0.12% | 69.2만 |
|---|
| 2026.03.24 | ₩588,617 | ₩603,800 | ₩584,302 | ₩600,557 | +2.03% | 61.1만 |
|---|
| 2026.03.23 | ₩605,260 | ₩605,890 | ₩591,739 | ₩593,508 | -1.94% | 93.9만 |
|---|
| 2026.03.20 | ₩577,093 | ₩589,609 | ₩577,093 | ₩588,188 | +1.92% | 182.5만 |
|---|
| 2026.03.19 | ₩577,294 | ₩586,929 | ₩576,209 | ₩581,649 | +0.75% | 84.4만 |
|---|
| 2026.03.18 | ₩584,088 | ₩589,729 | ₩578,741 | ₩579,612 | -0.77% | 70.2만 |
|---|
| 2026.03.17 | ₩596,028 | ₩604,228 | ₩586,688 | ₩586,848 | -1.54% | 109.6만 |
|---|
| 2026.03.16 | ₩598,292 | ₩602,795 | ₩587,237 | ₩588,296 | -1.67% | 59.7만 |
|---|
| 2026.03.13 | ₩598,815 | ₩601,361 | ₩591,485 | ₩592,396 | -1.07% | 53.2만 |
|---|
| 2026.03.12 | ₩591,619 | ₩601,187 | ₩588,791 | ₩589,997 | -0.27% | 63.3만 |
|---|
| 2026.03.11 | ₩608,369 | ₩616,074 | ₩591,337 | ₩603,934 | -0.73% | 63.4만 |
|---|
| 2026.03.10 | ₩621,515 | ₩621,515 | ₩602,446 | ₩611,264 | -1.65% | 52만 |
|---|
| 2026.03.09 | ₩610,915 | ₩620,188 | ₩596,309 | ₩618,392 | +1.22% | 66.4만 |
|---|
| 2026.03.06 | ₩618,982 | ₩623,605 | ₩606,560 | ₩622,962 | +0.64% | 57.9만 |
|---|
| 2026.03.05 | ₩624,088 | ₩634,339 | ₩623,257 | ₩633,682 | +1.54% | 53.5만 |
|---|
| 2026.03.04 | ₩628,456 | ₩636,282 | ₩627,518 | ₩628,349 | -0.02% | 55.2만 |
|---|
| 2026.03.03 | ₩621,863 | ₩629,943 | ₩614,908 | ₩624,021 | +0.35% | 87만 |
|---|
| 2026.03.02 | ₩617,655 | ₩640,275 | ₩617,655 | ₩636,952 | +3.12% | 48.8만 |
|---|
| 2026.02.27 | ₩637,635 | ₩642,580 | ₩623,176 | ₩629,970 | -1.20% | 75.1만 |
|---|
| 2026.02.26 | ₩642,741 | ₩653,756 | ₩636,510 | ₩652,563 | +1.53% | 55.7만 |
|---|
| 2026.02.25 | ₩630,319 | ₩641,990 | ₩625,106 | ₩640,865 | +1.67% | 63.1만 |
|---|
| 2026.02.24 | ₩603,451 | ₩625,146 | ₩602,821 | ₩624,771 | +3.53% | 76.3만 |
|---|
| 2026.02.23 | ₩625,937 | ₩630,479 | ₩601,120 | ₩608,074 | -2.85% | 84.4만 |
|---|
| 2026.02.20 | ₩630,252 | ₩632,288 | ₩618,660 | ₩632,074 | +0.29% | 53.8만 |
|---|
| 2026.02.19 | ₩634,245 | ₩637,595 | ₩626,540 | ₩633,066 | -0.19% | 66.5만 |
|---|
| 2026.02.18 | ₩632,047 | ₩647,833 | ₩631,243 | ₩640,248 | +1.30% | 49.8만 |
|---|
| 2026.02.17 | ₩645,461 | ₩645,890 | ₩628,108 | ₩628,175 | -2.68% | 74만 |
|---|
| 2026.02.13 | ₩627,880 | ₩640,556 | ₩622,198 | ₩634,727 | +1.09% | 67.7만 |
|---|
| 2026.02.12 | ₩644,375 | ₩659,544 | ₩605,635 | ₩626,191 | -2.82% | 169.2만 |
|---|
| 2026.02.11 | ₩683,156 | ₩683,156 | ₩649,079 | ₩651,196 | -4.68% | 135.2만 |
|---|
| 2026.02.10 | ₩713,333 | ₩719,658 | ₩665,293 | ₩677,568 | -5.01% | 129.5만 |
|---|
| 2026.02.09 | ₩723,544 | ₩730,780 | ₩720,395 | ₩722,418 | -0.16% | 68만 |
|---|
| 2026.02.06 | ₩723,410 | ₩732,991 | ₩715,557 | ₩727,617 | +0.58% | 52.2만 |
|---|
| 2026.02.05 | ₩730,311 | ₩734,572 | ₩713,025 | ₩716,938 | -1.83% | 62.6만 |
|---|
| 2026.02.04 | ₩712,341 | ₩737,252 | ₩712,341 | ₩730,981 | +2.62% | 108.3만 |
|---|
| 2026.02.03 | ₩709,527 | ₩716,911 | ₩696,596 | ₩710,278 | +0.11% | 70.8만 |
|---|
| 2026.02.02 | ₩705,387 | ₩717,125 | ₩699,222 | ₩713,132 | +1.10% | 69.8만 |
|---|
| 2026.01.30 | ₩706,526 | ₩714,338 | ₩693,353 | ₩706,445 | -0.01% | 115.9만 |
|---|
| 2026.01.29 | ₩720,649 | ₩727,631 | ₩691,316 | ₩698,633 | -3.06% | 121.2만 |
|---|
| 2026.01.28 | ₩670,452 | ₩674,847 | ₩665,374 | ₩669,568 | -0.13% | 54.7만 |
|---|
| 2026.01.27 | ₩667,960 | ₩672,221 | ₩664,811 | ₩667,772 | -0.03% | 39만 |
|---|
| 2026.01.26 | ₩668,348 | ₩673,534 | ₩665,615 | ₩670,720 | +0.35% | 50.7만 |
|---|
| 2026.01.23 | ₩675,986 | ₩678,774 | ₩658,003 | ₩665,454 | -1.56% | 77.2만 |
|---|
| 2026.01.22 | ₩679,792 | ₩685,809 | ₩676,389 | ₩680,824 | +0.15% | 52.4만 |
|---|
| 2026.01.21 | ₩664,221 | ₩682,070 | ₩662,358 | ₩675,035 | +1.63% | 55.5만 |
|---|
| 2026.01.20 | ₩670,399 | ₩678,573 | ₩658,218 | ₩660,067 | -1.54% | 42.3만 |
|---|
| 2026.01.16 | ₩679,591 | ₩686,921 | ₩676,321 | ₩682,499 | +0.43% | 64.8만 |
|---|
| 2026.01.15 | ₩684,951 | ₩693,782 | ₩679,497 | ₩680,864 | -0.60% | 42.4만 |
|---|
| 2026.01.14 | ₩662,291 | ₩680,409 | ₩657,521 | ₩680,007 | +2.67% | 50.5만 |
|---|
| 2026.01.13 | ₩682,298 | ₩685,139 | ₩662,077 | ₩663,806 | -2.71% | 53.4만 |
|---|
| 2026.01.12 | ₩670,010 | ₩686,425 | ₩670,010 | ₩683,625 | +2.03% | 57.7만 |
|---|
| 2026.01.09 | ₩675,799 | ₩683,839 | ₩671,471 | ₩680,409 | +0.68% | 43.1만 |
|---|
| 2026.01.08 | ₩665,467 | ₩681,400 | ₩664,985 | ₩674,660 | +1.38% | 44.9만 |
|---|
| 2026.01.07 | ₩681,507 | ₩683,785 | ₩665,240 | ₩667,384 | -2.07% | 67.4만 |
|---|
| 2026.01.06 | ₩678,894 | ₩687,953 | ₩674,432 | ₩683,732 | +0.71% | 49.3만 |
|---|
| 2026.01.05 | ₩660,134 | ₩688,757 | ₩659,920 | ₩680,583 | +3.10% | 48.2만 |
|---|
| 2026.01.02 | ₩656,610 | ₩662,975 | ₩652,590 | ₩661,662 | +0.77% | 48.7만 |
|---|
| 2025.12.31 | ₩661,930 | ₩663,913 | ₩657,012 | ₩657,065 | -0.73% | 37.8만 |
|---|
| 2025.12.30 | ₩667,075 | ₩667,826 | ₩662,332 | ₩662,600 | -0.67% | 32만 |
|---|
| 2025.12.29 | ₩679,390 | ₩679,390 | ₩666,164 | ₩667,035 | -1.82% | 37.2만 |
|---|
| 2025.12.26 | ₩671,350 | ₩673,320 | ₩668,536 | ₩672,462 | +0.17% | 27.3만 |
|---|
| 2025.12.24 | ₩667,102 | ₩677,554 | ₩667,102 | ₩671,310 | +0.63% | 27만 |
|---|
| 2025.12.23 | ₩666,901 | ₩669,420 | ₩663,417 | ₩667,839 | +0.14% | 42.8만 |
|---|
| 2025.12.22 | ₩657,709 | ₩664,998 | ₩657,481 | ₩664,543 | +1.04% | 46.6만 |
|---|
| 2025.12.19 | ₩655,189 | ₩660,429 | ₩652,094 | ₩655,498 | +0.05% | 186.6만 |
|---|
| 2025.12.18 | ₩654,935 | ₩660,925 | ₩652,215 | ₩653,514 | -0.22% | 80만 |
|---|
| 2025.12.17 | ₩653,608 | ₩660,643 | ₩651,813 | ₩653,260 | -0.05% | 71.3만 |
|---|
| 2025.12.16 | ₩660,469 | ₩662,747 | ₩650,298 | ₩652,054 | -1.27% | 60.4만 |
|---|
| 2025.12.15 | ₩666,620 | ₩668,670 | ₩648,248 | ₩658,606 | -1.20% | 49.6만 |
|---|
| 2025.12.12 | ₩669,635 | ₩670,265 | ₩660,147 | ₩661,474 | -1.22% | 52.7만 |
|---|
| 2025.12.11 | ₩665,481 | ₩672,047 | ₩660,509 | ₩668,147 | +0.40% | 131.4만 |
|---|
| 2025.12.10 | ₩646,908 | ₩670,305 | ₩642,848 | ₩666,338 | +3.00% | 97.9만 |
|---|
| 2025.12.09 | ₩639,833 | ₩649,320 | ₩635,035 | ₩640,811 | +0.15% | 40.5만 |
|---|
| 2025.12.08 | ₩636,000 | ₩640,101 | ₩633,454 | ₩638,828 | +0.44% | 55.1만 |
|---|
| 2025.12.05 | ₩632,087 | ₩644,094 | ₩632,087 | ₩639,270 | +1.14% | 45.1만 |
|---|
| 2025.12.04 | ₩632,945 | ₩640,918 | ₩630,814 | ₩635,317 | +0.37% | 53.3만 |
|---|
| 2025.12.03 | ₩613,434 | ₩630,922 | ₩612,764 | ₩629,957 | +2.69% | 61.4만 |
|---|
| 2025.12.02 | ₩613,019 | ₩616,731 | ₩606,104 | ₩612,108 | -0.15% | 43.5만 |
|---|
| 2025.12.01 | ₩605,515 | ₩617,133 | ₩600,222 | ₩609,589 | +0.67% | 58만 |
|---|
| 2025.11.28 | ₩611,237 | ₩615,726 | ₩606,667 | ₩610,701 | -0.09% | 27.1만 |
|---|
| 2025.11.26 | ₩605,635 | ₩612,939 | ₩604,054 | ₩607,659 | +0.33% | 38.7만 |
|---|
| 2025.11.25 | ₩597,837 | ₩610,178 | ₩597,837 | ₩606,788 | +1.50% | 45.1만 |
|---|
| 2025.11.24 | ₩600,061 | ₩602,888 | ₩594,647 | ₩597,716 | -0.39% | 110만 |
|---|
| 2025.11.21 | ₩594,379 | ₩607,190 | ₩593,240 | ₩599,739 | +0.90% | 52.5만 |
|---|
| 2025.11.20 | ₩611,210 | ₩616,409 | ₩591,284 | ₩591,793 | -3.18% | 70.7만 |
|---|
| 2025.11.19 | ₩595,143 | ₩603,679 | ₩592,878 | ₩602,741 | +1.28% | 60.8만 |
|---|
| 2025.11.18 | ₩584,289 | ₩597,502 | ₩577,723 | ₩593,374 | +1.55% | 90.9만 |
|---|
| 2025.11.17 | ₩611,867 | ₩613,743 | ₩586,098 | ₩590,681 | -3.46% | 106.6만 |
|---|
| 2025.11.14 | ₩615,485 | ₩622,627 | ₩609,495 | ₩613,729 | -0.29% | 66.1만 |
|---|
| 2025.11.13 | ₩627,022 | ₩630,774 | ₩613,890 | ₩615,632 | -1.82% | 63.6만 |
|---|
| 2025.11.12 | ₩626,808 | ₩636,067 | ₩624,624 | ₩630,533 | +0.59% | 39.4만 |
|---|
| 2025.11.11 | ₩616,088 | ₩624,449 | ₩613,729 | ₩623,029 | +1.13% | 50.2만 |
|---|
| 2025.11.10 | ₩617,052 | ₩618,714 | ₩607,565 | ₩615,471 | -0.26% | 46.8만 |
|---|
| 2025.11.07 | ₩607,940 | ₩619,880 | ₩603,907 | ₩618,325 | +1.71% | 69.7만 |
|---|
| 2025.11.06 | ₩613,568 | ₩620,175 | ₩606,426 | ₩613,086 | -0.08% | 51.4만 |
|---|
| 2025.11.05 | ₩605,180 | ₩619,773 | ₩602,138 | ₩615,163 | +1.65% | 59.3만 |
|---|
| 2025.11.04 | ₩603,987 | ₩613,796 | ₩600,945 | ₩605,689 | +0.28% | 53.2만 |
|---|
| 2025.11.03 | ₩604,657 | ₩610,594 | ₩600,115 | ₩606,198 | +0.25% | 82.7만 |
|---|
| 2025.10.31 | ₩614,600 | ₩614,600 | ₩592,557 | ₩606,721 | -1.28% | 100.3만 |
|---|
| 2025.10.30 | ₩620,121 | ₩624,717 | ₩604,376 | ₩608,516 | -1.87% | 126.5만 |
|---|
| 2025.10.29 | ₩640,463 | ₩647,658 | ₩637,675 | ₩641,253 | +0.12% | 67.7만 |
|---|
| 2025.10.28 | ₩647,779 | ₩653,474 | ₩643,464 | ₩649,293 | +0.23% | 43만 |
|---|
| 2025.10.27 | ₩647,846 | ₩652,027 | ₩644,121 | ₩649,414 | +0.24% | 48.9만 |
|---|
| 2025.10.24 | ₩643,813 | ₩647,015 | ₩640,235 | ₩642,111 | -0.26% | 31만 |
|---|
| 2025.10.23 | ₩638,654 | ₩642,781 | ₩633,092 | ₩640,731 | +0.33% | 37.5만 |
|---|
| 2025.10.22 | ₩642,406 | ₩645,675 | ₩632,664 | ₩633,494 | -1.39% | 58.4만 |
|---|
| 2025.10.21 | ₩631,980 | ₩645,514 | ₩631,980 | ₩642,352 | +1.64% | 53.3만 |
|---|
| 2025.10.20 | ₩632,530 | ₩638,814 | ₩632,530 | ₩633,401 | +0.14% | 76.2만 |
|---|
| 2025.10.17 | ₩627,196 | ₩630,761 | ₩620,429 | ₩630,144 | +0.47% | 106.5만 |
|---|
| 2025.10.16 | ₩646,144 | ₩649,052 | ₩621,756 | ₩626,768 | -3.00% | 60만 |
|---|
| 2025.10.15 | ₩656,905 | ₩661,554 | ₩641,226 | ₩644,911 | -1.83% | 50.1만 |
|---|
| 2025.10.14 | ₩640,262 | ₩659,946 | ₩640,262 | ₩651,947 | +1.83% | 44.8만 |
|---|
| 2025.10.13 | ₩651,424 | ₩653,045 | ₩643,625 | ₩645,635 | -0.89% | 40.4만 |
|---|
| 2025.10.10 | ₩660,938 | ₩664,864 | ₩641,293 | ₩642,446 | -2.80% | 46.1만 |
|---|