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 | ₩666,973 | ₩674,419 | ₩665,806 | ₩671,454 | +0.67% | 48.7만 |
| 2026.10.08 | ₩657,516 | ₩671,387 | ₩655,691 | ₩669,536 | +1.83% | 55.8만 |
| 2026.10.07 | ₩663,204 | ₩665,833 | ₩650,875 | ₩658,106 | -0.77% | 43.2만 |
| 2026.10.06 | ₩664,384 | ₩667,913 | ₩656,536 | ₩666,222 | +0.28% | 56.3만 |
| 2026.10.05 | ₩662,130 | ₩666,195 | ₩656,925 | ₩663,982 | +0.28% | 57.9만 |
| 2026.10.02 | ₩660,829 | ₩666,987 | ₩653,759 | ₩658,575 | -0.34% | 46.3만 |
| 2026.10.01 | ₩656,389 | ₩667,336 | ₩653,089 | ₩663,821 | +1.13% | 59.6만 |
| 2026.09.30 | ₩667,792 | ₩674,110 | ₩660,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩660,507 |
| -1.09% |
| 76.9만 |
| 2026.09.29 | ₩661,983 | ₩668,543 | ₩660,816 | ₩667,175 | +0.78% | 49.7만 |
|---|
| 2026.09.28 | ₩659,488 | ₩667,765 | ₩656,536 | ₩665,618 | +0.93% | 72.5만 |
|---|
| 2026.09.25 | ₩652,485 | ₩671,052 | ₩652,485 | ₩661,379 | +1.36% | 76.5만 |
|---|
| 2026.09.24 | ₩677,330 | ₩680,872 | ₩641,135 | ₩650,848 | -3.91% | 102만 |
|---|
| 2026.09.23 | ₩682,602 | ₩692,530 | ₩672,608 | ₩674,513 | -1.19% | 72.8만 |
|---|
| 2026.09.22 | ₩720,112 | ₩720,166 | ₩669,160 | ₩687,365 | -4.55% | 104.6만 |
|---|
| 2026.09.21 | ₩738,142 | ₩741,214 | ₩716,543 | ₩718,690 | -2.64% | 65.9만 |
|---|
| 2026.09.18 | ₩730,066 | ₩733,983 | ₩720,514 | ₩730,240 | +0.02% | 137.4만 |
|---|
| 2026.09.17 | ₩730,562 | ₩740,704 | ₩726,873 | ₩732,078 | +0.21% | 52.5만 |
|---|
| 2026.09.16 | ₩747,023 | ₩747,023 | ₩713,176 | ₩725,585 | -2.87% | 61만 |
|---|
| 2026.09.15 | ₩745,695 | ₩751,504 | ₩741,053 | ₩750,377 | +0.63% | 68.6만 |
|---|
| 2026.09.14 | ₩746,379 | ₩754,415 | ₩741,322 | ₩749,304 | +0.39% | 60.1만 |
|---|
| 2026.09.11 | ₩751,262 | ₩752,966 | ₩738,987 | ₩748,056 | -0.43% | 32.7만 |
|---|
| 2026.09.10 | ₩744,434 | ₩756,159 | ₩741,201 | ₩742,583 | -0.25% | 55.2만 |
|---|
| 2026.09.09 | ₩744,474 | ₩747,546 | ₩733,608 | ₩740,369 | -0.55% | 78.7만 |
|---|
| 2026.09.08 | ₩748,432 | ₩752,926 | ₩743,347 | ₩746,795 | -0.22% | 54.6만 |
|---|
| 2026.09.04 | ₩742,207 | ₩758,748 | ₩742,207 | ₩752,014 | +1.32% | 37.3만 |
|---|
| 2026.09.03 | ₩747,305 | ₩761,096 | ₩743,468 | ₩758,077 | +1.44% | 47.1만 |
|---|
| 2026.09.02 | ₩730,080 | ₩753,704 | ₩730,080 | ₩740,329 | +1.40% | 49.5만 |
|---|
| 2026.09.01 | ₩737,646 | ₩749,331 | ₩726,149 | ₩727,973 | -1.31% | 46.8만 |
|---|
| 2026.08.31 | ₩748,566 | ₩750,122 | ₩741,872 | ₩742,019 | -0.87% | 48.2만 |
|---|
| 2026.08.28 | ₩747,439 | ₩752,886 | ₩744,488 | ₩750,350 | +0.39% | 27.1만 |
|---|
| 2026.08.27 | ₩745,762 | ₩753,221 | ₩737,860 | ₩745,588 | -0.02% | 30.4만 |
|---|
| 2026.08.26 | ₩750,350 | ₩755,971 | ₩737,847 | ₩751,638 | +0.17% | 30.7만 |
|---|
| 2026.08.25 | ₩752,094 | ₩753,382 | ₩745,038 | ₩751,611 | -0.06% | 28.1만 |
|---|
| 2026.08.24 | ₩744,823 | ₩755,743 | ₩742,462 | ₩752,778 | +1.07% | 25만 |
|---|
| 2026.08.21 | ₩739,806 | ₩754,764 | ₩739,806 | ₩745,346 | +0.75% | 57.2만 |
|---|
| 2026.08.20 | ₩752,926 | ₩757,259 | ₩733,366 | ₩733,943 | -2.52% | 38.3만 |
|---|
| 2026.08.19 | ₩758,373 | ₩766,153 | ₩749,760 | ₩750,967 | -0.98% | 38.5만 |
|---|
| 2026.08.18 | ₩759,647 | ₩762,934 | ₩751,276 | ₩754,106 | -0.73% | 33만 |
|---|
| 2026.08.17 | ₩761,928 | ₩766,261 | ₩752,859 | ₩753,449 | -1.11% | 45.2만 |
|---|
| 2026.08.14 | ₩766,019 | ₩768,112 | ₩761,901 | ₩764,061 | -0.26% | 29만 |
|---|
| 2026.08.13 | ₩759,231 | ₩766,247 | ₩752,577 | ₩765,590 | +0.84% | 32만 |
|---|
| 2026.08.12 | ₩751,544 | ₩758,399 | ₩748,096 | ₩758,064 | +0.87% | 37.6만 |
|---|
| 2026.08.11 | ₩745,454 | ₩758,560 | ₩745,360 | ₩755,260 | +1.32% | 38.5만 |
|---|
| 2026.08.10 | ₩745,547 | ₩754,509 | ₩738,182 | ₩747,949 | +0.32% | 34.7만 |
|---|
| 2026.08.07 | ₩744,850 | ₩749,371 | ₩737,579 | ₩740,503 | -0.58% | 46.3만 |
|---|
| 2026.08.06 | ₩757,970 | ₩758,037 | ₩743,388 | ₩751,021 | -0.92% | 43.1만 |
|---|
| 2026.08.05 | ₩751,262 | ₩757,031 | ₩744,367 | ₩752,644 | +0.18% | 42.1만 |
|---|
| 2026.08.04 | ₩740,624 | ₩747,385 | ₩738,706 | ₩742,650 | +0.27% | 62.3만 |
|---|
| 2026.08.03 | ₩733,138 | ₩742,972 | ₩729,757 | ₩740,624 | +1.02% | 36.7만 |
|---|
| 2026.07.31 | ₩731,837 | ₩737,029 | ₩729,033 | ₩732,266 | +0.06% | 48.1만 |
|---|
| 2026.07.30 | ₩726,323 | ₩732,897 | ₩714,933 | ₩730,415 | +0.56% | 41.9만 |
|---|
| 2026.07.29 | ₩726,632 | ₩735,057 | ₩723,090 | ₩724,821 | -0.25% | 44.5만 |
|---|
| 2026.07.28 | ₩722,057 | ₩742,489 | ₩719,454 | ₩733,313 | +1.56% | 69.7만 |
|---|
| 2026.07.27 | ₩716,959 | ₩728,792 | ₩712,237 | ₩721,762 | +0.67% | 65.4만 |
|---|
| 2026.07.24 | ₩696,809 | ₩711,298 | ₩685,192 | ₩709,541 | +1.83% | 49.2만 |
|---|
| 2026.07.23 | ₩712,854 | ₩719,844 | ₩691,014 | ₩697,748 | -2.12% | 92.9만 |
|---|
| 2026.07.22 | ₩710,587 | ₩712,975 | ₩704,590 | ₩706,750 | -0.54% | 64.2만 |
|---|
| 2026.07.21 | ₩708,199 | ₩710,144 | ₩701,572 | ₩708,829 | +0.09% | 55.7만 |
|---|
| 2026.07.20 | ₩709,353 | ₩712,116 | ₩701,853 | ₩705,945 | -0.48% | 46만 |
|---|
| 2026.07.17 | ₩702,699 | ₩722,996 | ₩702,551 | ₩708,159 | +0.78% | 66.2만 |
|---|
| 2026.07.16 | ₩697,668 | ₩715,363 | ₩697,668 | ₩715,323 | +2.53% | 66.7만 |
|---|
| 2026.07.15 | ₩696,098 | ₩715,094 | ₩692,798 | ₩707,367 | +1.62% | 69.2만 |
|---|
| 2026.07.14 | ₩685,822 | ₩699,452 | ₩677,987 | ₩695,723 | +1.44% | 56만 |
|---|
| 2026.07.13 | ₩675,506 | ₩696,675 | ₩675,506 | ₩695,226 | +2.92% | 74.6만 |
|---|
| 2026.07.10 | ₩682,576 | ₩688,210 | ₩671,696 | ₩679,839 | -0.40% | 45.6만 |
|---|
| 2026.07.09 | ₩664,196 | ₩678,913 | ₩656,375 | ₩670,985 | +1.02% | 60.1만 |
|---|
| 2026.07.08 | ₩684,024 | ₩684,695 | ₩655,718 | ₩658,133 | -3.79% | 89.3만 |
|---|
| 2026.07.07 | ₩678,511 | ₩687,808 | ₩678,511 | ₩681,288 | +0.41% | 55.4만 |
|---|
| 2026.07.06 | ₩657,851 | ₩681,154 | ₩653,558 | ₩680,832 | +3.49% | 75.3만 |
|---|
| 2026.07.02 | ₩650,244 | ₩660,655 | ₩645,952 | ₩656,228 | +0.92% | 69.5만 |
|---|
| 2026.07.01 | ₩617,108 | ₩645,026 | ₩613,607 | ₩643,510 | +4.28% | 65.7만 |
|---|
| 2026.06.30 | ₩603,452 | ₩617,565 | ₩602,459 | ₩615,445 | +1.99% | 79만 |
|---|
| 2026.06.29 | ₩609,730 | ₩615,378 | ₩598,381 | ₩599,387 | -1.70% | 86.5만 |
|---|
| 2026.06.26 | ₩607,677 | ₩610,401 | ₩595,644 | ₩607,463 | -0.04% | 274.8만 |
|---|
| 2026.06.25 | ₩622,340 | ₩630,027 | ₩606,524 | ₩608,107 | -2.29% | 67.5만 |
|---|
| 2026.06.24 | ₩621,951 | ₩624,473 | ₩610,038 | ₩618,383 | -0.57% | 67.5만 |
|---|
| 2026.06.23 | ₩625,869 | ₩635,300 | ₩623,508 | ₩625,305 | -0.09% | 85.5만 |
|---|
| 2026.06.22 | ₩629,732 | ₩636,789 | ₩626,674 | ₩632,415 | +0.43% | 70.8만 |
|---|
| 2026.06.18 | ₩639,069 | ₩640,572 | ₩623,977 | ₩627,076 | -1.88% | 126.9만 |
|---|
| 2026.06.17 | ₩631,785 | ₩639,566 | ₩630,282 | ₩633,167 | +0.22% | 46만 |
|---|
| 2026.06.16 | ₩622,461 | ₩634,951 | ₩617,457 | ₩632,308 | +1.58% | 64.8만 |
|---|
| 2026.06.15 | ₩621,549 | ₩626,620 | ₩615,995 | ₩616,947 | -0.74% | 58.8만 |
|---|
| 2026.06.12 | ₩607,557 | ₩622,354 | ₩605,491 | ₩615,941 | +1.38% | 68.2만 |
|---|
| 2026.06.11 | ₩605,450 | ₩606,711 | ₩599,078 | ₩604,203 | -0.21% | 36.5만 |
|---|
| 2026.06.10 | ₩601,144 | ₩609,260 | ₩597,857 | ₩604,525 | +0.56% | 48.9만 |
|---|
| 2026.06.09 | ₩605,746 | ₩610,602 | ₩593,699 | ₩602,606 | -0.52% | 48.1만 |
|---|
| 2026.06.08 | ₩608,965 | ₩611,541 | ₩600,607 | ₩602,861 | -1.00% | 54.8만 |
|---|
| 2026.06.05 | ₩611,917 | ₩613,191 | ₩607,503 | ₩609,945 | -0.32% | 61.5만 |
|---|
| 2026.06.04 | ₩596,382 | ₩615,123 | ₩596,382 | ₩610,521 | +2.37% | 56.6만 |
|---|
| 2026.06.03 | ₩592,773 | ₩596,476 | ₩581,209 | ₩591,525 | -0.21% | 54.8만 |
|---|
| 2026.06.02 | ₩594,986 | ₩605,410 | ₩588,480 | ₩597,522 | +0.43% | 63.7만 |
|---|
| 2026.06.01 | ₩595,335 | ₩608,603 | ₩592,961 | ₩599,870 | +0.76% | 74.5만 |
|---|
| 2026.05.29 | ₩589,929 | ₩602,794 | ₩588,265 | ₩597,938 | +1.36% | 158.2만 |
|---|
| 2026.05.28 | ₩589,204 | ₩596,811 | ₩586,575 | ₩590,076 | +0.15% | 67.6만 |
|---|
| 2026.05.27 | ₩609,636 | ₩609,636 | ₩586,615 | ₩594,530 | -2.48% | 57.7만 |
|---|
| 2026.05.26 | ₩605,048 | ₩611,984 | ₩603,814 | ₩611,071 | +1.00% | 47.5만 |
|---|
| 2026.05.22 | ₩606,993 | ₩613,245 | ₩603,854 | ₩606,792 | -0.03% | 63만 |
|---|
| 2026.05.21 | ₩610,173 | ₩615,767 | ₩588,721 | ₩604,458 | -0.94% | 79.6만 |
|---|
| 2026.05.20 | ₩621,710 | ₩624,822 | ₩612,909 | ₩613,446 | -1.33% | 69.8만 |
|---|
| 2026.05.19 | ₩631,543 | ₩633,636 | ₩621,616 | ₩622,153 | -1.49% | 42.4만 |
|---|
| 2026.05.18 | ₩631,101 | ₩640,961 | ₩622,622 | ₩632,107 | +0.16% | 43만 |
|---|
| 2026.05.15 | ₩632,643 | ₩638,318 | ₩628,485 | ₩631,034 | -0.25% | 58.6만 |
|---|
| 2026.05.14 | ₩632,764 | ₩638,278 | ₩625,802 | ₩633,261 | +0.08% | 42.8만 |
|---|
| 2026.05.13 | ₩627,639 | ₩633,126 | ₩624,661 | ₩629,424 | +0.28% | 52.1만 |
|---|
| 2026.05.12 | ₩622,421 | ₩633,797 | ₩617,135 | ₩630,685 | +1.33% | 84.5만 |
|---|
| 2026.05.11 | ₩625,158 | ₩627,130 | ₩617,913 | ₩622,072 | -0.49% | 54.9만 |
|---|
| 2026.05.08 | ₩618,356 | ₩627,559 | ₩615,592 | ₩624,567 | +1.00% | 60.4만 |
|---|
| 2026.05.07 | ₩633,328 | ₩640,746 | ₩613,620 | ₩615,552 | -2.81% | 60.5만 |
|---|
| 2026.05.06 | ₩639,995 | ₩644,006 | ₩635,125 | ₩637,621 | -0.37% | 51.4만 |
|---|
| 2026.05.05 | ₩628,136 | ₩641,833 | ₩626,593 | ₩636,762 | +1.37% | 40.7만 |
|---|
| 2026.05.04 | ₩618,168 | ₩636,078 | ₩617,980 | ₩628,632 | +1.69% | 41.5만 |
|---|
| 2026.05.01 | ₩638,036 | ₩640,008 | ₩626,177 | ₩626,754 | -1.77% | 53.6만 |
|---|
| 2026.04.30 | ₩631,785 | ₩644,999 | ₩622,461 | ₩636,950 | +0.82% | 70.9만 |
|---|
| 2026.04.29 | ₩637,017 | ₩642,262 | ₩629,303 | ₩637,741 | +0.11% | 54.7만 |
|---|
| 2026.04.28 | ₩649,144 | ₩653,410 | ₩636,561 | ₩637,701 | -1.76% | 58.1만 |
|---|
| 2026.04.27 | ₩621,495 | ₩645,012 | ₩621,120 | ₩641,068 | +3.15% | 100.9만 |
|---|
| 2026.04.24 | ₩616,049 | ₩627,841 | ₩606,349 | ₩622,636 | +1.07% | 119.7만 |
|---|
| 2026.04.23 | ₩623,481 | ₩626,231 | ₩609,448 | ₩616,612 | -1.10% | 76.9만 |
|---|
| 2026.04.22 | ₩621,750 | ₩628,538 | ₩617,108 | ₩628,525 | +1.09% | 53.6만 |
|---|
| 2026.04.21 | ₩619,107 | ₩626,928 | ₩615,499 | ₩618,557 | -0.09% | 56.7만 |
|---|
| 2026.04.20 | ₩610,414 | ₩619,376 | ₩608,952 | ₩612,534 | +0.35% | 57.5만 |
|---|
| 2026.04.17 | ₩620,194 | ₩625,600 | ₩610,240 | ₩612,011 | -1.32% | 108.2만 |
|---|
| 2026.04.16 | ₩627,371 | ₩633,059 | ₩615,110 | ₩615,740 | -1.85% | 49.8만 |
|---|
| 2026.04.15 | ₩624,742 | ₩632,402 | ₩620,972 | ₩628,042 | +0.53% | 52.7만 |
|---|
| 2026.04.14 | ₩614,506 | ₩622,340 | ₩609,851 | ₩619,778 | +0.86% | 52.8만 |
|---|
| 2026.04.13 | ₩594,530 | ₩610,562 | ₩592,961 | ₩610,481 | +2.68% | 65.5만 |
|---|
| 2026.04.10 | ₩602,526 | ₩603,452 | ₩591,968 | ₩598,783 | -0.62% | 62.2만 |
|---|
| 2026.04.09 | ₩603,800 | ₩610,012 | ₩599,253 | ₩607,583 | +0.63% | 87.9만 |
|---|
| 2026.04.08 | ₩595,282 | ₩609,636 | ₩595,282 | ₩607,852 | +2.11% | 86.2만 |
|---|
| 2026.04.07 | ₩572,556 | ₩580,337 | ₩567,217 | ₩579,626 | +1.23% | 80.5만 |
|---|
| 2026.04.06 | ₩585,153 | ₩588,601 | ₩576,755 | ₩577,399 | -1.33% | 48.3만 |
|---|
| 2026.04.02 | ₩577,117 | ₩590,398 | ₩566,626 | ₩582,148 | +0.87% | 62만 |
|---|
| 2026.04.01 | ₩601,667 | ₩603,143 | ₩573,039 | ₩585,810 | -2.64% | 64.5만 |
|---|
| 2026.03.31 | ₩594,946 | ₩600,795 | ₩585,180 | ₩596,180 | +0.21% | 63.2만 |
|---|
| 2026.03.30 | ₩590,774 | ₩599,118 | ₩585,918 | ₩588,171 | -0.44% | 53.5만 |
|---|
| 2026.03.27 | ₩598,233 | ₩598,233 | ₩583,583 | ₩585,998 | -2.05% | 53.1만 |
|---|
| 2026.03.26 | ₩602,190 | ₩609,488 | ₩598,313 | ₩601,211 | -0.16% | 39만 |
|---|
| 2026.03.25 | ₩606,980 | ₩613,862 | ₩597,106 | ₩606,229 | -0.12% | 69.2만 |
|---|
| 2026.03.24 | ₩589,285 | ₩604,485 | ₩584,965 | ₩601,238 | +2.03% | 61.1만 |
|---|
| 2026.03.23 | ₩605,947 | ₩606,577 | ₩592,411 | ₩594,181 | -1.94% | 93.9만 |
|---|
| 2026.03.20 | ₩577,748 | ₩590,278 | ₩577,748 | ₩588,856 | +1.92% | 182.5만 |
|---|
| 2026.03.19 | ₩577,949 | ₩587,595 | ₩576,862 | ₩582,309 | +0.75% | 84.4만 |
|---|
| 2026.03.18 | ₩584,750 | ₩590,398 | ₩579,398 | ₩580,270 | -0.77% | 70.2만 |
|---|
| 2026.03.17 | ₩596,704 | ₩604,914 | ₩587,353 | ₩587,514 | -1.54% | 109.6만 |
|---|
| 2026.03.16 | ₩598,971 | ₩603,478 | ₩587,903 | ₩588,963 | -1.67% | 59.7만 |
|---|
| 2026.03.13 | ₩599,494 | ₩602,043 | ₩592,156 | ₩593,068 | -1.07% | 53.2만 |
|---|
| 2026.03.12 | ₩592,290 | ₩601,869 | ₩589,459 | ₩590,667 | -0.27% | 63.3만 |
|---|
| 2026.03.11 | ₩609,059 | ₩616,773 | ₩592,008 | ₩604,619 | -0.73% | 63.4만 |
|---|
| 2026.03.10 | ₩622,220 | ₩622,220 | ₩603,130 | ₩611,957 | -1.65% | 52만 |
|---|
| 2026.03.09 | ₩611,608 | ₩620,892 | ₩596,985 | ₩619,094 | +1.22% | 66.4만 |
|---|
| 2026.03.06 | ₩619,684 | ₩624,312 | ₩607,248 | ₩623,669 | +0.64% | 57.9만 |
|---|
| 2026.03.05 | ₩624,795 | ₩635,058 | ₩623,964 | ₩634,401 | +1.54% | 53.5만 |
|---|
| 2026.03.04 | ₩629,169 | ₩637,003 | ₩628,230 | ₩629,062 | -0.02% | 55.2만 |
|---|
| 2026.03.03 | ₩622,568 | ₩630,658 | ₩615,606 | ₩624,728 | +0.35% | 87만 |
|---|
| 2026.03.02 | ₩618,356 | ₩641,001 | ₩618,356 | ₩637,674 | +3.12% | 48.8만 |
|---|
| 2026.02.27 | ₩638,358 | ₩643,309 | ₩623,883 | ₩630,685 | -1.20% | 75.1만 |
|---|
| 2026.02.26 | ₩643,470 | ₩654,497 | ₩637,232 | ₩653,303 | +1.53% | 55.7만 |
|---|
| 2026.02.25 | ₩631,034 | ₩642,718 | ₩625,815 | ₩641,592 | +1.67% | 63.1만 |
|---|
| 2026.02.24 | ₩604,136 | ₩625,855 | ₩603,505 | ₩625,480 | +3.53% | 76.3만 |
|---|
| 2026.02.23 | ₩626,647 | ₩631,195 | ₩601,801 | ₩608,764 | -2.85% | 84.4만 |
|---|
| 2026.02.20 | ₩630,966 | ₩633,006 | ₩619,362 | ₩632,791 | +0.29% | 53.8만 |
|---|
| 2026.02.19 | ₩634,964 | ₩638,318 | ₩627,250 | ₩633,784 | -0.19% | 66.5만 |
|---|
| 2026.02.18 | ₩632,764 | ₩648,568 | ₩631,959 | ₩640,974 | +1.30% | 49.8만 |
|---|
| 2026.02.17 | ₩646,193 | ₩646,622 | ₩628,820 | ₩628,887 | -2.68% | 74만 |
|---|
| 2026.02.13 | ₩628,592 | ₩641,283 | ₩622,904 | ₩635,447 | +1.09% | 67.7만 |
|---|
| 2026.02.12 | ₩645,106 | ₩660,293 | ₩606,322 | ₩626,902 | -2.82% | 169.2만 |
|---|
| 2026.02.11 | ₩683,931 | ₩683,931 | ₩649,815 | ₩651,935 | -4.68% | 135.2만 |
|---|
| 2026.02.10 | ₩714,142 | ₩720,474 | ₩666,048 | ₩678,336 | -5.01% | 129.5만 |
|---|
| 2026.02.09 | ₩724,365 | ₩731,609 | ₩721,212 | ₩723,238 | -0.16% | 68만 |
|---|
| 2026.02.06 | ₩724,230 | ₩733,822 | ₩716,369 | ₩728,443 | +0.58% | 52.2만 |
|---|
| 2026.02.05 | ₩731,139 | ₩735,405 | ₩713,833 | ₩717,751 | -1.83% | 62.6만 |
|---|
| 2026.02.04 | ₩713,149 | ₩738,088 | ₩713,149 | ₩731,810 | +2.62% | 108.3만 |
|---|
| 2026.02.03 | ₩710,332 | ₩717,724 | ₩697,386 | ₩711,083 | +0.11% | 70.8만 |
|---|
| 2026.02.02 | ₩706,187 | ₩717,939 | ₩700,016 | ₩713,941 | +1.10% | 69.8만 |
|---|
| 2026.01.30 | ₩707,327 | ₩715,148 | ₩694,140 | ₩707,246 | -0.01% | 115.9만 |
|---|
| 2026.01.29 | ₩721,467 | ₩728,456 | ₩692,101 | ₩699,425 | -3.06% | 121.2만 |
|---|
| 2026.01.28 | ₩671,213 | ₩675,613 | ₩666,128 | ₩670,327 | -0.13% | 54.7만 |
|---|
| 2026.01.27 | ₩668,717 | ₩672,984 | ₩665,565 | ₩668,530 | -0.03% | 39만 |
|---|
| 2026.01.26 | ₩669,107 | ₩674,298 | ₩666,370 | ₩671,481 | +0.35% | 50.7만 |
|---|
| 2026.01.23 | ₩676,753 | ₩679,544 | ₩658,750 | ₩666,209 | -1.56% | 77.2만 |
|---|
| 2026.01.22 | ₩680,563 | ₩686,587 | ₩677,156 | ₩681,596 | +0.15% | 52.4만 |
|---|
| 2026.01.21 | ₩664,975 | ₩682,844 | ₩663,110 | ₩675,801 | +1.63% | 55.5만 |
|---|
| 2026.01.20 | ₩671,159 | ₩679,342 | ₩658,964 | ₩660,816 | -1.54% | 42.3만 |
|---|
| 2026.01.16 | ₩680,362 | ₩687,700 | ₩677,089 | ₩683,273 | +0.43% | 64.8만 |
|---|
| 2026.01.15 | ₩685,728 | ₩694,569 | ₩680,268 | ₩681,636 | -0.60% | 42.4만 |
|---|
| 2026.01.14 | ₩663,043 | ₩681,180 | ₩658,267 | ₩680,778 | +2.67% | 50.5만 |
|---|
| 2026.01.13 | ₩683,072 | ₩685,916 | ₩662,828 | ₩664,559 | -2.71% | 53.4만 |
|---|
| 2026.01.12 | ₩670,770 | ₩687,204 | ₩670,770 | ₩684,400 | +2.03% | 57.7만 |
|---|
| 2026.01.09 | ₩676,565 | ₩684,615 | ₩672,232 | ₩681,180 | +0.68% | 43.1만 |
|---|
| 2026.01.08 | ₩666,222 | ₩682,173 | ₩665,739 | ₩675,425 | +1.38% | 44.9만 |
|---|
| 2026.01.07 | ₩682,280 | ₩684,561 | ₩665,994 | ₩668,141 | -2.07% | 67.4만 |
|---|
| 2026.01.06 | ₩679,664 | ₩688,733 | ₩675,197 | ₩684,507 | +0.71% | 49.3만 |
|---|
| 2026.01.05 | ₩660,883 | ₩689,538 | ₩660,668 | ₩681,355 | +3.10% | 48.2만 |
|---|
| 2026.01.02 | ₩657,355 | ₩663,727 | ₩653,330 | ₩662,412 | +0.77% | 48.7만 |
|---|
| 2025.12.31 | ₩662,681 | ₩664,666 | ₩657,757 | ₩657,811 | -0.73% | 37.8만 |
|---|
| 2025.12.30 | ₩667,832 | ₩668,583 | ₩663,083 | ₩663,351 | -0.67% | 32만 |
|---|
| 2025.12.29 | ₩680,161 | ₩680,161 | ₩666,920 | ₩667,792 | -1.82% | 37.2만 |
|---|
| 2025.12.26 | ₩672,112 | ₩674,084 | ₩669,294 | ₩673,225 | +0.17% | 27.3만 |
|---|
| 2025.12.24 | ₩667,859 | ₩678,323 | ₩667,859 | ₩672,071 | +0.63% | 27만 |
|---|
| 2025.12.23 | ₩667,658 | ₩670,180 | ₩664,170 | ₩668,597 | +0.14% | 42.8만 |
|---|
| 2025.12.22 | ₩658,455 | ₩665,753 | ₩658,227 | ₩665,297 | +1.04% | 46.6만 |
|---|
| 2025.12.19 | ₩655,933 | ₩661,178 | ₩652,834 | ₩656,241 | +0.05% | 186.6만 |
|---|
| 2025.12.18 | ₩655,678 | ₩661,674 | ₩652,954 | ₩654,256 | -0.22% | 80만 |
|---|
| 2025.12.17 | ₩654,350 | ₩661,393 | ₩652,552 | ₩654,001 | -0.05% | 71.3만 |
|---|
| 2025.12.16 | ₩661,218 | ₩663,499 | ₩651,036 | ₩652,793 | -1.27% | 60.4만 |
|---|
| 2025.12.15 | ₩667,376 | ₩669,428 | ₩648,983 | ₩659,353 | -1.20% | 49.6만 |
|---|
| 2025.12.12 | ₩670,394 | ₩671,025 | ₩660,896 | ₩662,224 | -1.22% | 52.7만 |
|---|
| 2025.12.11 | ₩666,236 | ₩672,809 | ₩661,258 | ₩668,905 | +0.40% | 131.4만 |
|---|
| 2025.12.10 | ₩647,642 | ₩671,065 | ₩643,577 | ₩667,094 | +3.00% | 97.9만 |
|---|
| 2025.12.09 | ₩640,559 | ₩650,057 | ₩635,756 | ₩641,538 | +0.15% | 40.5만 |
|---|
| 2025.12.08 | ₩636,722 | ₩640,827 | ₩634,173 | ₩639,552 | +0.44% | 55.1만 |
|---|
| 2025.12.05 | ₩632,804 | ₩644,825 | ₩632,804 | ₩639,995 | +1.14% | 45.1만 |
|---|
| 2025.12.04 | ₩633,663 | ₩641,645 | ₩631,530 | ₩636,038 | +0.37% | 53.3만 |
|---|
| 2025.12.03 | ₩614,130 | ₩631,637 | ₩613,459 | ₩630,671 | +2.69% | 61.4만 |
|---|
| 2025.12.02 | ₩613,714 | ₩617,430 | ₩606,792 | ₩612,802 | -0.15% | 43.5만 |
|---|
| 2025.12.01 | ₩606,202 | ₩617,833 | ₩600,903 | ₩610,280 | +0.67% | 58만 |
|---|
| 2025.11.28 | ₩611,930 | ₩616,424 | ₩607,355 | ₩611,393 | -0.09% | 27.1만 |
|---|
| 2025.11.26 | ₩606,322 | ₩613,634 | ₩604,739 | ₩608,348 | +0.33% | 38.7만 |
|---|
| 2025.11.25 | ₩598,515 | ₩610,870 | ₩598,515 | ₩607,476 | +1.50% | 45.1만 |
|---|
| 2025.11.24 | ₩600,742 | ₩603,572 | ₩595,322 | ₩598,394 | -0.39% | 110만 |
|---|
| 2025.11.21 | ₩595,053 | ₩607,879 | ₩593,913 | ₩600,420 | +0.90% | 52.5만 |
|---|
| 2025.11.20 | ₩611,903 | ₩617,108 | ₩591,955 | ₩592,464 | -3.18% | 70.7만 |
|---|
| 2025.11.19 | ₩595,818 | ₩604,364 | ₩593,551 | ₩603,425 | +1.28% | 60.8만 |
|---|
| 2025.11.18 | ₩584,952 | ₩598,179 | ₩578,378 | ₩594,047 | +1.55% | 90.9만 |
|---|
| 2025.11.17 | ₩612,561 | ₩614,439 | ₩586,763 | ₩591,351 | -3.46% | 106.6만 |
|---|
| 2025.11.14 | ₩616,183 | ₩623,333 | ₩610,186 | ₩614,425 | -0.29% | 66.1만 |
|---|
| 2025.11.13 | ₩627,733 | ₩631,490 | ₩614,586 | ₩616,330 | -1.82% | 63.6만 |
|---|
| 2025.11.12 | ₩627,519 | ₩636,789 | ₩625,332 | ₩631,248 | +0.59% | 39.4만 |
|---|
| 2025.11.11 | ₩616,786 | ₩625,158 | ₩614,425 | ₩623,736 | +1.13% | 50.2만 |
|---|
| 2025.11.10 | ₩617,752 | ₩619,416 | ₩608,254 | ₩616,169 | -0.26% | 46.8만 |
|---|
| 2025.11.07 | ₩608,630 | ₩620,583 | ₩604,592 | ₩619,027 | +1.71% | 69.7만 |
|---|
| 2025.11.06 | ₩614,264 | ₩620,878 | ₩607,114 | ₩613,781 | -0.08% | 51.4만 |
|---|
| 2025.11.05 | ₩605,866 | ₩620,476 | ₩602,821 | ₩615,861 | +1.65% | 59.3만 |
|---|
| 2025.11.04 | ₩604,672 | ₩614,492 | ₩601,627 | ₩606,376 | +0.28% | 53.2만 |
|---|
| 2025.11.03 | ₩605,343 | ₩611,286 | ₩600,795 | ₩606,886 | +0.25% | 82.7만 |
|---|
| 2025.10.31 | ₩615,297 | ₩615,297 | ₩593,229 | ₩607,409 | -1.28% | 100.3만 |
|---|
| 2025.10.30 | ₩620,824 | ₩625,426 | ₩605,061 | ₩609,207 | -1.87% | 126.5만 |
|---|
| 2025.10.29 | ₩641,189 | ₩648,393 | ₩638,399 | ₩641,981 | +0.12% | 67.7만 |
|---|
| 2025.10.28 | ₩648,514 | ₩654,215 | ₩644,194 | ₩650,030 | +0.23% | 43만 |
|---|
| 2025.10.27 | ₩648,581 | ₩652,767 | ₩644,851 | ₩650,151 | +0.24% | 48.9만 |
|---|
| 2025.10.24 | ₩644,543 | ₩647,749 | ₩640,961 | ₩642,839 | -0.26% | 31만 |
|---|
| 2025.10.23 | ₩639,378 | ₩643,510 | ₩633,811 | ₩641,457 | +0.33% | 37.5만 |
|---|
| 2025.10.22 | ₩643,134 | ₩646,408 | ₩633,381 | ₩634,213 | -1.39% | 58.4만 |
|---|
| 2025.10.21 | ₩632,697 | ₩646,247 | ₩632,697 | ₩643,081 | +1.64% | 53.3만 |
|---|
| 2025.10.20 | ₩633,247 | ₩639,539 | ₩633,247 | ₩634,119 | +0.14% | 76.2만 |
|---|
| 2025.10.17 | ₩627,908 | ₩631,476 | ₩621,133 | ₩630,859 | +0.47% | 106.5만 |
|---|
| 2025.10.16 | ₩646,877 | ₩649,788 | ₩622,461 | ₩627,479 | -3.00% | 60만 |
|---|
| 2025.10.15 | ₩657,650 | ₩662,305 | ₩641,954 | ₩645,643 | -1.83% | 50.1만 |
|---|
| 2025.10.14 | ₩640,988 | ₩660,695 | ₩640,988 | ₩652,686 | +1.83% | 44.8만 |
|---|
| 2025.10.13 | ₩652,163 | ₩653,786 | ₩644,355 | ₩646,367 | -0.89% | 40.4만 |
|---|
| 2025.10.10 | ₩661,688 | ₩665,618 | ₩642,021 | ₩643,175 | -2.80% | 46.1만 |
|---|