시장 데이터를 불러오는 중
전체 종목
아메리칸 익스프레스 과거 주가
American Express Company Common Stock · AXP · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Express Company Common Stock · AXP · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩405,320 | ₩411,951 | ₩403,239 | ₩411,123 | +1.43% | 257.9만 |
| 2026.10.08 | ₩402,225 | ₩411,030 | ₩400,851 | ₩411,030 | +2.19% | 531.1만 |
| 2026.10.07 | ₩401,465 | ₩405,947 | ₩399,370 | ₩405,894 | +1.10% | 340.6만 |
| 2026.10.06 | ₩407,241 | ₩409,963 | ₩405,213 | ₩406,294 | -0.23% | 233.1만 |
| 2026.10.05 | ₩403,399 | ₩405,974 | ₩401,318 | ₩405,587 | +0.54% | 282.8만 |
| 2026.10.02 | ₩405,560 | ₩405,560 | ₩399,997 | ₩403,933 | -0.40% | 277.8만 |
| 2026.10.01 | ₩404,226 | ₩406,894 | ₩396,489 | ₩403,012 | -0.30% | 392.1만 |
| 2026.09.30 | ₩408,482 | ₩409,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩405,694 |
| -0.68% |
| 420.9만 |
| 2026.09.29 | ₩409,669 | ₩409,803 | ₩405,520 | ₩407,428 | -0.55% | 311.2만 |
|---|
| 2026.09.28 | ₩410,496 | ₩412,071 | ₩405,814 | ₩408,669 | -0.45% | 354.7만 |
|---|
| 2026.09.25 | ₩409,563 | ₩413,565 | ₩406,214 | ₩412,084 | +0.62% | 312.4만 |
|---|
| 2026.09.24 | ₩403,266 | ₩408,082 | ₩400,104 | ₩407,775 | +1.12% | 395.2만 |
|---|
| 2026.09.23 | ₩406,761 | ₩407,788 | ₩401,945 | ₩402,839 | -0.96% | 363.4만 |
|---|
| 2026.09.22 | ₩421,729 | ₩422,556 | ₩406,988 | ₩406,988 | -3.50% | 509.9만 |
|---|
| 2026.09.21 | ₩420,475 | ₩420,649 | ₩414,552 | ₩418,354 | -0.50% | 249만 |
|---|
| 2026.09.18 | ₩413,378 | ₩418,314 | ₩411,790 | ₩415,646 | +0.55% | 571.5만 |
|---|
| 2026.09.17 | ₩421,689 | ₩422,556 | ₩414,859 | ₩415,126 | -1.56% | 451.7만 |
|---|
| 2026.09.16 | ₩430,001 | ₩430,001 | ₩413,018 | ₩416,807 | -3.07% | 463.5만 |
|---|
| 2026.09.15 | ₩435,791 | ₩436,244 | ₩429,587 | ₩432,816 | -0.68% | 205.9만 |
|---|
| 2026.09.14 | ₩432,122 | ₩437,992 | ₩431,802 | ₩437,285 | +1.19% | 243.8만 |
|---|
| 2026.09.11 | ₩433,536 | ₩435,257 | ₩429,854 | ₩433,162 | -0.09% | 192.9만 |
|---|
| 2026.09.10 | ₩427,733 | ₩429,507 | ₩424,704 | ₩427,853 | +0.03% | 242.8만 |
|---|
| 2026.09.09 | ₩431,975 | ₩433,403 | ₩428,146 | ₩429,307 | -0.62% | 270.2만 |
|---|
| 2026.09.08 | ₩432,829 | ₩437,632 | ₩430,441 | ₩435,043 | +0.51% | 258.7만 |
|---|
| 2026.09.04 | ₩436,818 | ₩438,299 | ₩434,483 | ₩435,124 | -0.39% | 203.4만 |
|---|
| 2026.09.03 | ₩444,222 | ₩446,917 | ₩438,018 | ₩440,006 | -0.95% | 216.6만 |
|---|
| 2026.09.02 | ₩434,990 | ₩443,862 | ₩434,230 | ₩440,220 | +1.20% | 228.8만 |
|---|
| 2026.09.01 | ₩436,191 | ₩440,086 | ₩432,135 | ₩432,495 | -0.85% | 256.1만 |
|---|
| 2026.08.31 | ₩442,888 | ₩444,022 | ₩439,753 | ₩440,473 | -0.55% | 251.3만 |
|---|
| 2026.08.28 | ₩446,076 | ₩448,998 | ₩444,049 | ₩444,515 | -0.35% | 194.5만 |
|---|
| 2026.08.27 | ₩446,090 | ₩448,358 | ₩442,835 | ₩445,796 | -0.07% | 202.6만 |
|---|
| 2026.08.26 | ₩448,598 | ₩450,252 | ₩445,850 | ₩448,451 | -0.03% | 165만 |
|---|
| 2026.08.25 | ₩451,132 | ₩451,906 | ₩445,489 | ₩448,184 | -0.65% | 201.7만 |
|---|
| 2026.08.24 | ₩449,878 | ₩458,924 | ₩449,745 | ₩450,025 | +0.03% | 240.3만 |
|---|
| 2026.08.21 | ₩445,916 | ₩449,798 | ₩444,809 | ₩448,251 | +0.52% | 261.6만 |
|---|
| 2026.08.20 | ₩449,985 | ₩450,919 | ₩441,781 | ₩441,781 | -1.82% | 388.4만 |
|---|
| 2026.08.19 | ₩453,694 | ₩460,524 | ₩451,466 | ₩453,454 | -0.05% | 253.9만 |
|---|
| 2026.08.18 | ₩449,145 | ₩452,800 | ₩447,210 | ₩451,613 | +0.55% | 287.5만 |
|---|
| 2026.08.17 | ₩454,468 | ₩457,589 | ₩448,344 | ₩448,531 | -1.31% | 253.3만 |
|---|
| 2026.08.14 | ₩461,578 | ₩461,578 | ₩455,842 | ₩456,896 | -1.01% | 153만 |
|---|
| 2026.08.13 | ₩460,778 | ₩463,072 | ₩453,587 | ₩458,457 | -0.50% | 170.4만 |
|---|
| 2026.08.12 | ₩452,680 | ₩459,684 | ₩451,679 | ₩459,030 | +1.40% | 211.3만 |
|---|
| 2026.08.11 | ₩451,573 | ₩458,377 | ₩451,079 | ₩454,668 | +0.69% | 209.2만 |
|---|
| 2026.08.10 | ₩452,920 | ₩456,255 | ₩449,011 | ₩452,066 | -0.19% | 220.4만 |
|---|
| 2026.08.07 | ₩455,855 | ₩458,016 | ₩450,919 | ₩454,801 | -0.23% | 179.4만 |
|---|
| 2026.08.06 | ₩466,661 | ₩466,928 | ₩456,349 | ₩457,056 | -2.06% | 277.4만 |
|---|
| 2026.08.05 | ₩466,928 | ₩470,250 | ₩462,419 | ₩465,581 | -0.29% | 198.4만 |
|---|
| 2026.08.04 | ₩460,258 | ₩464,927 | ₩459,084 | ₩462,539 | +0.50% | 276.5만 |
|---|
| 2026.08.03 | ₩454,788 | ₩460,471 | ₩453,587 | ₩459,884 | +1.12% | 286.5만 |
|---|
| 2026.07.31 | ₩451,293 | ₩453,987 | ₩448,251 | ₩448,584 | -0.60% | 235.4만 |
|---|
| 2026.07.30 | ₩442,875 | ₩450,652 | ₩439,006 | ₩450,279 | +1.67% | 286만 |
|---|
| 2026.07.29 | ₩445,076 | ₩448,771 | ₩440,246 | ₩442,248 | -0.64% | 343.8만 |
|---|
| 2026.07.28 | ₩447,584 | ₩449,345 | ₩442,154 | ₩449,091 | +0.34% | 353.6만 |
|---|
| 2026.07.27 | ₩442,248 | ₩449,065 | ₩439,966 | ₩447,437 | +1.17% | 377.4만 |
|---|
| 2026.07.24 | ₩435,070 | ₩438,979 | ₩424,504 | ₩435,137 | +0.02% | 636.5만 |
|---|
| 2026.07.23 | ₩458,110 | ₩460,138 | ₩451,186 | ₩454,708 | -0.74% | 431.1만 |
|---|
| 2026.07.22 | ₩465,354 | ₩466,528 | ₩460,311 | ₩465,247 | -0.02% | 246.6만 |
|---|
| 2026.07.21 | ₩471,691 | ₩473,425 | ₩464,580 | ₩467,982 | -0.79% | 245.7만 |
|---|
| 2026.07.20 | ₩474,666 | ₩476,800 | ₩468,209 | ₩469,503 | -1.09% | 231.1만 |
|---|
| 2026.07.17 | ₩475,706 | ₩478,668 | ₩469,356 | ₩474,065 | -0.34% | 264.7만 |
|---|
| 2026.07.16 | ₩479,402 | ₩484,458 | ₩477,814 | ₩482,363 | +0.62% | 244.2만 |
|---|
| 2026.07.15 | ₩475,119 | ₩483,897 | ₩475,119 | ₩478,188 | +0.65% | 252.6만 |
|---|
| 2026.07.14 | ₩471,050 | ₩481,603 | ₩470,223 | ₩473,678 | +0.56% | 353.1만 |
|---|
| 2026.07.13 | ₩475,733 | ₩477,054 | ₩470,530 | ₩472,838 | -0.61% | 262.5만 |
|---|
| 2026.07.10 | ₩468,556 | ₩470,917 | ₩461,498 | ₩467,702 | -0.18% | 279.3만 |
|---|
| 2026.07.09 | ₩449,598 | ₩464,940 | ₩447,304 | ₩462,552 | +2.88% | 347.4만 |
|---|
| 2026.07.08 | ₩460,858 | ₩462,672 | ₩444,996 | ₩448,771 | -2.62% | 356.9만 |
|---|
| 2026.07.07 | ₩478,321 | ₩479,722 | ₩465,914 | ₩466,368 | -2.50% | 290.9만 |
|---|
| 2026.07.06 | ₩469,876 | ₩477,827 | ₩467,715 | ₩474,973 | +1.08% | 352.5만 |
|---|
| 2026.07.02 | ₩466,221 | ₩469,716 | ₩461,618 | ₩469,543 | +0.71% | 244.1만 |
|---|
| 2026.07.01 | ₩455,628 | ₩467,595 | ₩450,559 | ₩464,260 | +1.89% | 291.8만 |
|---|
| 2026.06.30 | ₩456,255 | ₩459,110 | ₩449,011 | ₩451,253 | -1.10% | 352.7만 |
|---|
| 2026.06.29 | ₩455,962 | ₩458,990 | ₩452,640 | ₩454,761 | -0.26% | 260.5만 |
|---|
| 2026.06.26 | ₩456,242 | ₩458,937 | ₩451,346 | ₩454,067 | -0.48% | 590만 |
|---|
| 2026.06.25 | ₩460,258 | ₩470,290 | ₩454,815 | ₩456,869 | -0.74% | 352.3만 |
|---|
| 2026.06.24 | ₩449,372 | ₩459,617 | ₩448,531 | ₩457,002 | +1.70% | 263.9만 |
|---|
| 2026.06.23 | ₩447,157 | ₩451,626 | ₩445,503 | ₩450,626 | +0.78% | 355만 |
|---|
| 2026.06.22 | ₩450,892 | ₩453,921 | ₩448,091 | ₩451,012 | +0.03% | 300.6만 |
|---|
| 2026.06.18 | ₩462,059 | ₩464,527 | ₩450,879 | ₩450,919 | -2.41% | 449.1만 |
|---|
| 2026.06.17 | ₩455,442 | ₩462,859 | ₩452,693 | ₩454,308 | -0.25% | 398.2만 |
|---|
| 2026.06.16 | ₩449,358 | ₩456,509 | ₩447,517 | ₩454,574 | +1.16% | 365.7만 |
|---|
| 2026.06.15 | ₩439,846 | ₩453,587 | ₩439,846 | ₩447,424 | +1.72% | 335.3만 |
|---|
| 2026.06.12 | ₩429,307 | ₩434,403 | ₩425,678 | ₩434,163 | +1.13% | 222.3만 |
|---|
| 2026.06.11 | ₩420,195 | ₩426,279 | ₩413,085 | ₩424,891 | +1.12% | 259만 |
|---|
| 2026.06.10 | ₩425,411 | ₩427,319 | ₩417,941 | ₩418,021 | -1.74% | 252.5만 |
|---|
| 2026.06.09 | ₩420,235 | ₩430,294 | ₩419,755 | ₩424,744 | +1.07% | 263.4만 |
|---|
| 2026.06.08 | ₩413,565 | ₩418,848 | ₩413,231 | ₩416,633 | +0.74% | 250.1만 |
|---|
| 2026.06.05 | ₩418,794 | ₩419,568 | ₩411,310 | ₩414,445 | -1.04% | 244.6만 |
|---|
| 2026.06.04 | ₩407,922 | ₩420,182 | ₩407,481 | ₩416,940 | +2.21% | 299.2만 |
|---|
| 2026.06.03 | ₩411,804 | ₩414,045 | ₩400,264 | ₩400,984 | -2.63% | 393.9만 |
|---|
| 2026.06.02 | ₩418,007 | ₩418,501 | ₩414,018 | ₩414,859 | -0.75% | 211.7만 |
|---|
| 2026.06.01 | ₩417,780 | ₩419,968 | ₩414,365 | ₩418,287 | +0.12% | 262.2만 |
|---|
| 2026.05.29 | ₩420,996 | ₩425,892 | ₩417,020 | ₩422,196 | +0.29% | 453만 |
|---|
| 2026.05.28 | ₩414,899 | ₩420,902 | ₩408,535 | ₩420,395 | +1.32% | 360만 |
|---|
| 2026.05.27 | ₩418,661 | ₩423,557 | ₩415,806 | ₩416,953 | -0.41% | 301.6만 |
|---|
| 2026.05.26 | ₩418,954 | ₩419,662 | ₩413,031 | ₩414,525 | -1.06% | 241만 |
|---|
| 2026.05.22 | ₩417,941 | ₩419,475 | ₩414,432 | ₩415,939 | -0.48% | 220.9만 |
|---|
| 2026.05.21 | ₩411,630 | ₩414,565 | ₩407,708 | ₩413,165 | +0.37% | 199.3만 |
|---|
| 2026.05.20 | ₩413,565 | ₩414,725 | ₩404,280 | ₩413,325 | -0.06% | 457.7만 |
|---|
| 2026.05.19 | ₩414,552 | ₩417,554 | ₩410,403 | ₩412,644 | -0.46% | 291.8만 |
|---|
| 2026.05.18 | ₩419,288 | ₩421,116 | ₩414,098 | ₩416,553 | -0.65% | 227.4만 |
|---|
| 2026.05.15 | ₩416,620 | ₩420,889 | ₩416,233 | ₩418,207 | +0.38% | 265만 |
|---|
| 2026.05.14 | ₩417,594 | ₩419,808 | ₩414,939 | ₩417,260 | -0.08% | 324.1만 |
|---|
| 2026.05.13 | ₩415,059 | ₩416,366 | ₩410,576 | ₩413,044 | -0.49% | 296.7만 |
|---|
| 2026.05.12 | ₩416,673 | ₩420,169 | ₩415,006 | ₩419,315 | +0.63% | 227.6만 |
|---|
| 2026.05.11 | ₩420,622 | ₩422,103 | ₩415,979 | ₩416,660 | -0.94% | 308.2만 |
|---|
| 2026.05.08 | ₩425,692 | ₩426,972 | ₩418,381 | ₩421,609 | -0.96% | 680.2만 |
|---|
| 2026.05.07 | ₩430,014 | ₩432,962 | ₩422,637 | ₩425,158 | -1.13% | 335.1만 |
|---|
| 2026.05.06 | ₩426,906 | ₩433,283 | ₩426,906 | ₩429,440 | +0.59% | 293.4만 |
|---|
| 2026.05.05 | ₩427,279 | ₩427,706 | ₩419,568 | ₩421,503 | -1.35% | 265.8만 |
|---|
| 2026.05.04 | ₩427,933 | ₩430,774 | ₩423,517 | ₩425,852 | -0.49% | 269.2만 |
|---|
| 2026.05.01 | ₩432,869 | ₩433,576 | ₩426,185 | ₩426,479 | -1.48% | 238.6만 |
|---|
| 2026.04.30 | ₩418,061 | ₩432,042 | ₩416,540 | ₩430,975 | +3.09% | 458.8만 |
|---|
| 2026.04.29 | ₩422,743 | ₩423,637 | ₩418,914 | ₩421,102 | -0.39% | 313.6만 |
|---|
| 2026.04.28 | ₩429,174 | ₩431,842 | ₩420,182 | ₩421,436 | -1.80% | 610.1만 |
|---|
| 2026.04.27 | ₩417,594 | ₩425,518 | ₩417,594 | ₩425,358 | +1.86% | 255.3만 |
|---|
| 2026.04.24 | ₩422,250 | ₩425,331 | ₩416,900 | ₩419,008 | -0.77% | 296.8만 |
|---|
| 2026.04.23 | ₩443,181 | ₩443,181 | ₩419,902 | ₩424,971 | -4.11% | 458.1만 |
|---|
| 2026.04.22 | ₩441,727 | ₩446,250 | ₩437,578 | ₩444,115 | +0.54% | 434만 |
|---|
| 2026.04.21 | ₩442,648 | ₩451,039 | ₩438,179 | ₩439,966 | -0.61% | 291.7만 |
|---|
| 2026.04.20 | ₩442,488 | ₩446,570 | ₩439,619 | ₩440,073 | -0.55% | 228.1만 |
|---|
| 2026.04.17 | ₩440,246 | ₩453,561 | ₩439,619 | ₩442,501 | +0.51% | 477.6만 |
|---|
| 2026.04.16 | ₩438,605 | ₩441,807 | ₩433,883 | ₩434,590 | -0.92% | 201.9만 |
|---|
| 2026.04.15 | ₩438,752 | ₩443,448 | ₩436,564 | ₩438,992 | +0.05% | 254.2만 |
|---|
| 2026.04.14 | ₩433,576 | ₩438,792 | ₩431,908 | ₩436,191 | +0.60% | 228.9만 |
|---|
| 2026.04.13 | ₩415,139 | ₩432,535 | ₩413,565 | ₩432,002 | +4.06% | 258.2만 |
|---|
| 2026.04.10 | ₩423,397 | ₩424,237 | ₩417,740 | ₩418,234 | -1.22% | 199.1만 |
|---|
| 2026.04.09 | ₩419,315 | ₩424,438 | ₩416,473 | ₩423,931 | +1.10% | 199.6만 |
|---|
| 2026.04.08 | ₩423,237 | ₩430,241 | ₩420,155 | ₩422,023 | -0.29% | 365.4만 |
|---|
| 2026.04.07 | ₩403,599 | ₩409,723 | ₩402,505 | ₩409,603 | +1.49% | 226.6만 |
|---|
| 2026.04.06 | ₩398,570 | ₩407,948 | ₩398,103 | ₩407,868 | +2.33% | 218.5만 |
|---|
| 2026.04.02 | ₩394,087 | ₩403,893 | ₩390,325 | ₩400,464 | +1.62% | 210.6만 |
|---|
| 2026.04.01 | ₩409,256 | ₩409,896 | ₩399,730 | ₩402,158 | -1.73% | 340.3만 |
|---|
| 2026.03.31 | ₩404,200 | ₩406,187 | ₩396,996 | ₩403,533 | -0.17% | 351.7만 |
|---|
| 2026.03.30 | ₩393,127 | ₩402,172 | ₩391,819 | ₩396,875 | +0.95% | 385.1만 |
|---|
| 2026.03.27 | ₩396,609 | ₩397,489 | ₩388,884 | ₩389,912 | -1.69% | 275.1만 |
|---|
| 2026.03.26 | ₩398,316 | ₩403,826 | ₩394,688 | ₩399,410 | +0.27% | 288.8만 |
|---|
| 2026.03.25 | ₩406,894 | ₩408,735 | ₩396,102 | ₩400,544 | -1.56% | 282.4만 |
|---|
| 2026.03.24 | ₩398,636 | ₩405,347 | ₩397,489 | ₩402,892 | +1.07% | 363.9만 |
|---|
| 2026.03.23 | ₩406,868 | ₩406,868 | ₩397,502 | ₩402,772 | -1.01% | 432만 |
|---|
| 2026.03.20 | ₩393,514 | ₩395,555 | ₩388,177 | ₩394,221 | +0.18% | 711.7만 |
|---|
| 2026.03.19 | ₩389,925 | ₩397,049 | ₩388,591 | ₩393,460 | +0.91% | 302.7만 |
|---|
| 2026.03.18 | ₩399,090 | ₩401,651 | ₩391,366 | ₩392,740 | -1.59% | 330.3만 |
|---|
| 2026.03.17 | ₩405,374 | ₩408,615 | ₩400,011 | ₩400,584 | -1.18% | 361.6만 |
|---|
| 2026.03.16 | ₩401,571 | ₩405,600 | ₩394,661 | ₩397,823 | -0.93% | 360.4만 |
|---|
| 2026.03.13 | ₩405,987 | ₩407,842 | ₩400,011 | ₩400,171 | -1.43% | 264.6만 |
|---|
| 2026.03.12 | ₩400,944 | ₩406,681 | ₩398,530 | ₩402,745 | +0.45% | 360.2만 |
|---|
| 2026.03.11 | ₩403,519 | ₩409,362 | ₩401,358 | ₩408,215 | +1.16% | 351.2만 |
|---|
| 2026.03.10 | ₩408,162 | ₩411,230 | ₩401,585 | ₩404,426 | -0.92% | 348.9만 |
|---|
| 2026.03.09 | ₩392,927 | ₩408,629 | ₩390,125 | ₩407,401 | +3.68% | 469.5만 |
|---|
| 2026.03.06 | ₩401,131 | ₩404,226 | ₩392,900 | ₩401,558 | +0.11% | 550만 |
|---|
| 2026.03.05 | ₩409,376 | ₩412,898 | ₩406,628 | ₩409,843 | +0.11% | 460.2만 |
|---|
| 2026.03.04 | ₩412,377 | ₩416,847 | ₩409,563 | ₩415,179 | +0.68% | 405.5만 |
|---|
| 2026.03.03 | ₩400,371 | ₩412,778 | ₩399,890 | ₩410,657 | +2.57% | 567.3만 |
|---|
| 2026.03.02 | ₩404,493 | ₩414,125 | ₩401,932 | ₩410,136 | +1.40% | 628만 |
|---|
| 2026.02.27 | ₩428,106 | ₩428,920 | ₩410,430 | ₩412,097 | -3.74% | 981.7만 |
|---|
| 2026.02.26 | ₩440,033 | ₩449,078 | ₩439,913 | ₩447,344 | +1.66% | 321.6만 |
|---|
| 2026.02.25 | ₩431,522 | ₩439,086 | ₩430,001 | ₩436,364 | +1.12% | 384.4만 |
|---|
| 2026.02.24 | ₩427,559 | ₩431,695 | ₩421,663 | ₩427,546 | -0.00% | 792.6만 |
|---|
| 2026.02.23 | ₩458,056 | ₩461,365 | ₩423,103 | ₩428,560 | -6.44% | 709.3만 |
|---|
| 2026.02.20 | ₩455,655 | ₩461,965 | ₩451,586 | ₩461,832 | +1.36% | 273.9만 |
|---|
| 2026.02.19 | ₩458,590 | ₩459,751 | ₩451,306 | ₩457,123 | -0.32% | 278.7만 |
|---|
| 2026.02.18 | ₩461,712 | ₩464,327 | ₩460,258 | ₩461,912 | +0.04% | 190.1만 |
|---|
| 2026.02.17 | ₩451,893 | ₩462,432 | ₩450,919 | ₩459,631 | +1.71% | 318.6만 |
|---|
| 2026.02.13 | ₩457,056 | ₩460,084 | ₩448,531 | ₩450,252 | -1.49% | 381.4만 |
|---|
| 2026.02.12 | ₩475,600 | ₩479,015 | ₩454,094 | ₩457,429 | -3.82% | 414.2만 |
|---|
| 2026.02.11 | ₩490,354 | ₩492,943 | ₩472,198 | ₩472,278 | -3.69% | 343.7만 |
|---|
| 2026.02.10 | ₩479,762 | ₩492,943 | ₩479,375 | ₩484,538 | +1.00% | 350.7만 |
|---|
| 2026.02.09 | ₩478,935 | ₩482,590 | ₩474,506 | ₩479,815 | +0.18% | 222만 |
|---|
| 2026.02.06 | ₩477,867 | ₩482,123 | ₩473,185 | ₩479,135 | +0.27% | 330.2만 |
|---|
| 2026.02.05 | ₩467,662 | ₩476,693 | ₩464,727 | ₩473,091 | +1.16% | 407.5만 |
|---|
| 2026.02.04 | ₩466,434 | ₩476,707 | ₩463,646 | ₩471,824 | +1.16% | 324.2만 |
|---|
| 2026.02.03 | ₩472,171 | ₩478,094 | ₩462,792 | ₩466,434 | -1.21% | 285.5만 |
|---|
| 2026.02.02 | ₩467,395 | ₩473,999 | ₩462,939 | ₩470,703 | +0.71% | 260.3만 |
|---|
| 2026.01.30 | ₩473,598 | ₩474,946 | ₩459,591 | ₩469,823 | -0.80% | 538.1만 |
|---|
| 2026.01.29 | ₩480,629 | ₩483,324 | ₩474,466 | ₩478,268 | -0.49% | 421.8만 |
|---|
| 2026.01.28 | ₩479,255 | ₩482,363 | ₩475,666 | ₩476,253 | -0.63% | 238.7만 |
|---|
| 2026.01.27 | ₩484,618 | ₩484,831 | ₩474,626 | ₩479,535 | -1.05% | 191.6만 |
|---|
| 2026.01.26 | ₩483,190 | ₩486,766 | ₩481,149 | ₩484,605 | +0.29% | 213.1만 |
|---|
| 2026.01.23 | ₩483,911 | ₩485,272 | ₩477,934 | ₩482,523 | -0.29% | 280.2만 |
|---|
| 2026.01.22 | ₩483,911 | ₩493,743 | ₩483,911 | ₩490,968 | +1.46% | 262.9만 |
|---|
| 2026.01.21 | ₩469,996 | ₩483,777 | ₩469,956 | ₩479,748 | +2.07% | 278만 |
|---|
| 2026.01.20 | ₩474,932 | ₩481,816 | ₩468,729 | ₩469,850 | -1.07% | 305만 |
|---|
| 2026.01.16 | ₩481,803 | ₩492,809 | ₩480,135 | ₩486,659 | +1.01% | 355.5만 |
|---|
| 2026.01.15 | ₩478,094 | ₩481,736 | ₩474,572 | ₩476,760 | -0.28% | 286.8만 |
|---|
| 2026.01.14 | ₩475,519 | ₩478,121 | ₩467,889 | ₩477,948 | +0.51% | 358.3만 |
|---|
| 2026.01.13 | ₩479,735 | ₩480,656 | ₩474,866 | ₩477,601 | -0.44% | 377.5만 |
|---|
| 2026.01.12 | ₩480,936 | ₩482,990 | ₩474,279 | ₩479,722 | -0.25% | 701.6만 |
|---|
| 2026.01.09 | ₩510,953 | ₩513,474 | ₩498,719 | ₩501,094 | -1.93% | 276.8만 |
|---|
| 2026.01.08 | ₩504,509 | ₩513,794 | ₩502,294 | ₩510,926 | +1.27% | 270.8만 |
|---|
| 2026.01.07 | ₩512,153 | ₩513,607 | ₩502,308 | ₩504,576 | -1.48% | 217.9만 |
|---|
| 2026.01.06 | ₩507,444 | ₩515,302 | ₩501,894 | ₩511,700 | +0.84% | 254.4만 |
|---|
| 2026.01.05 | ₩496,678 | ₩511,887 | ₩496,611 | ₩506,684 | +2.01% | 236.2만 |
|---|
| 2026.01.02 | ₩492,943 | ₩497,438 | ₩489,941 | ₩497,252 | +0.87% | 207.6만 |
|---|
| 2025.12.31 | ₩497,972 | ₩499,440 | ₩493,436 | ₩493,543 | -0.89% | 146.9만 |
|---|
| 2025.12.30 | ₩500,320 | ₩500,854 | ₩497,545 | ₩498,132 | -0.44% | 132만 |
|---|
| 2025.12.29 | ₩508,284 | ₩508,805 | ₩500,240 | ₩500,707 | -1.49% | 173.7만 |
|---|
| 2025.12.26 | ₩510,059 | ₩510,512 | ₩507,311 | ₩508,351 | -0.33% | 111.5만 |
|---|
| 2025.12.24 | ₩509,872 | ₩513,261 | ₩507,938 | ₩511,099 | +0.24% | 81.7만 |
|---|
| 2025.12.23 | ₩507,951 | ₩513,020 | ₩507,084 | ₩509,872 | +0.38% | 176.8만 |
|---|
| 2025.12.22 | ₩504,722 | ₩510,179 | ₩503,055 | ₩508,084 | +0.67% | 274.7만 |
|---|
| 2025.12.19 | ₩501,000 | ₩503,682 | ₩497,305 | ₩502,294 | +0.26% | 793.4만 |
|---|
| 2025.12.18 | ₩506,950 | ₩507,671 | ₩498,746 | ₩500,974 | -1.18% | 288.4만 |
|---|
| 2025.12.17 | ₩509,018 | ₩512,740 | ₩499,680 | ₩501,094 | -1.56% | 297.4만 |
|---|
| 2025.12.16 | ₩512,287 | ₩513,327 | ₩505,376 | ₩507,951 | -0.85% | 258.4만 |
|---|
| 2025.12.15 | ₩512,820 | ₩514,621 | ₩506,777 | ₩510,379 | -0.48% | 273.5만 |
|---|
| 2025.12.12 | ₩515,609 | ₩516,943 | ₩505,083 | ₩510,366 | -1.02% | 247.8만 |
|---|
| 2025.12.11 | ₩502,281 | ₩514,848 | ₩501,080 | ₩513,474 | +2.23% | 297.6만 |
|---|
| 2025.12.10 | ₩484,271 | ₩504,256 | ₩484,271 | ₩501,040 | +3.46% | 280.4만 |
|---|
| 2025.12.09 | ₩484,311 | ₩491,035 | ₩483,604 | ₩485,485 | +0.24% | 219.8만 |
|---|
| 2025.12.08 | ₩493,490 | ₩493,610 | ₩481,203 | ₩483,311 | -2.06% | 258.1만 |
|---|
| 2025.12.05 | ₩492,876 | ₩500,120 | ₩492,356 | ₩494,077 | +0.24% | 197.9만 |
|---|
| 2025.12.04 | ₩492,262 | ₩497,692 | ₩491,115 | ₩495,144 | +0.59% | 202.7만 |
|---|
| 2025.12.03 | ₩481,630 | ₩493,876 | ₩481,336 | ₩491,115 | +1.97% | 265.2만 |
|---|
| 2025.12.02 | ₩483,044 | ₩485,152 | ₩476,733 | ₩481,203 | -0.38% | 213.5만 |
|---|
| 2025.12.01 | ₩485,418 | ₩488,980 | ₩480,456 | ₩480,682 | -0.98% | 222.9만 |
|---|
| 2025.11.28 | ₩487,860 | ₩490,314 | ₩485,618 | ₩487,299 | -0.11% | 87.2만 |
|---|
| 2025.11.26 | ₩483,884 | ₩489,247 | ₩483,884 | ₩485,565 | +0.35% | 168만 |
|---|
| 2025.11.25 | ₩476,333 | ₩485,325 | ₩474,012 | ₩483,791 | +1.57% | 205.9만 |
|---|
| 2025.11.24 | ₩471,757 | ₩475,453 | ₩467,168 | ₩474,839 | +0.65% | 333.1만 |
|---|
| 2025.11.21 | ₩461,058 | ₩475,346 | ₩459,324 | ₩470,784 | +2.11% | 304.4만 |
|---|
| 2025.11.20 | ₩466,888 | ₩471,104 | ₩454,014 | ₩458,657 | -1.76% | 309.6만 |
|---|
| 2025.11.19 | ₩455,868 | ₩460,685 | ₩454,574 | ₩459,777 | +0.86% | 200.5만 |
|---|
| 2025.11.18 | ₩449,385 | ₩458,563 | ₩445,716 | ₩454,468 | +1.13% | 421.7만 |
|---|
| 2025.11.17 | ₩475,226 | ₩477,907 | ₩452,787 | ₩455,255 | -4.20% | 359.9만 |
|---|
| 2025.11.14 | ₩482,670 | ₩483,204 | ₩474,132 | ₩476,507 | -1.28% | 294.4만 |
|---|
| 2025.11.13 | ₩495,064 | ₩498,799 | ₩484,725 | ₩486,579 | -1.71% | 227.4만 |
|---|
| 2025.11.12 | ₩495,090 | ₩503,255 | ₩494,290 | ₩497,305 | +0.45% | 296.2만 |
|---|
| 2025.11.11 | ₩490,795 | ₩497,719 | ₩488,620 | ₩493,823 | +0.62% | 213.3만 |
|---|
| 2025.11.10 | ₩492,916 | ₩496,011 | ₩483,951 | ₩490,781 | -0.43% | 287.7만 |
|---|
| 2025.11.07 | ₩485,792 | ₩493,610 | ₩481,603 | ₩491,662 | +1.21% | 275.2만 |
|---|
| 2025.11.06 | ₩488,327 | ₩492,622 | ₩483,484 | ₩487,913 | -0.08% | 235.5만 |
|---|
| 2025.11.05 | ₩479,855 | ₩490,701 | ₩475,479 | ₩488,006 | +1.70% | 219.6만 |
|---|
| 2025.11.04 | ₩479,362 | ₩483,657 | ₩476,066 | ₩480,922 | +0.33% | 188.8만 |
|---|
| 2025.11.03 | ₩481,603 | ₩484,991 | ₩478,735 | ₩482,430 | +0.17% | 182.3만 |
|---|
| 2025.10.31 | ₩476,267 | ₩482,924 | ₩474,932 | ₩481,243 | +1.04% | 215.6만 |
|---|
| 2025.10.30 | ₩478,388 | ₩487,940 | ₩477,547 | ₩478,775 | +0.08% | 204.5만 |
|---|
| 2025.10.29 | ₩478,935 | ₩482,937 | ₩474,772 | ₩477,894 | -0.22% | 184.1만 |
|---|
| 2025.10.28 | ₩481,896 | ₩483,644 | ₩479,522 | ₩481,643 | -0.05% | 141.7만 |
|---|
| 2025.10.27 | ₩482,937 | ₩484,058 | ₩478,815 | ₩482,497 | -0.09% | 218만 |
|---|
| 2025.10.24 | ₩478,134 | ₩483,364 | ₩476,093 | ₩477,014 | -0.23% | 239.8만 |
|---|
| 2025.10.23 | ₩470,557 | ₩475,173 | ₩467,662 | ₩473,505 | +0.63% | 189.3만 |
|---|
| 2025.10.22 | ₩473,972 | ₩477,240 | ₩465,834 | ₩469,596 | -0.92% | 271만 |
|---|
| 2025.10.21 | ₩469,716 | ₩475,826 | ₩467,982 | ₩473,892 | +0.89% | 265.8만 |
|---|
| 2025.10.20 | ₩463,446 | ₩467,221 | ₩457,123 | ₩466,234 | +0.60% | 346.5만 |
|---|
| 2025.10.17 | ₩443,422 | ₩465,194 | ₩441,580 | ₩462,419 | +4.28% | 702.5만 |
|---|
| 2025.10.16 | ₩441,607 | ₩443,582 | ₩426,906 | ₩431,068 | -2.39% | 326.8만 |
|---|
| 2025.10.15 | ₩445,396 | ₩449,478 | ₩440,620 | ₩441,127 | -0.96% | 218.6만 |
|---|
| 2025.10.14 | ₩429,053 | ₩448,691 | ₩427,573 | ₩444,049 | +3.49% | 281만 |
|---|
| 2025.10.13 | ₩425,798 | ₩432,722 | ₩425,652 | ₩431,068 | +1.24% | 169.3만 |
|---|
| 2025.10.10 | ₩433,843 | ₩437,712 | ₩421,503 | ₩421,916 | -2.75% | 268.5만 |
|---|