GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

American Express : 아메리칸 익스프레스 ( AXP:US )

163.92USD ▲ 1.29 (0.79%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 163.92 ▲1.29 ▲0.79%
21-09-16 162.63 ▲1.29 ▲0.8%
21-09-15 161.34 ▲1.86 ▲1.17%
21-09-14 159.48 ▼-1.97 ▼-1.22%
21-09-13 161.45 ▲2.73 ▲1.72%
21-09-10 158.72 ▼-0.67 ▼-0.42%
21-09-09 159.39 ▲0.46 ▲0.29%
21-09-08 158.93 ▼-0.79 ▼-0.49%
21-09-07 159.72 ▲0.42 ▲0.26%
21-09-03 159.30 ▼-2.75 ▼-1.7%
21-09-02 162.05 ▼-2.39 ▼-1.45%
21-09-01 164.44 ▼-1.52 ▼-0.92%
21-08-31 165.96 ▲1.70 ▲1.03%
21-08-30 164.26 ▼-4.39 ▼-2.6%
21-08-27 168.65 ▲3.14 ▲1.9%
21-08-26 165.51 ▼-0.67 ▼-0.4%
21-08-25 166.18 ▲4.98 ▲3.09%
21-08-24 161.20 ▲0.75 ▲0.47%
21-08-23 160.45 ▲0.70 ▲0.44%
21-08-20 159.75 ▲0.72 ▲0.45%
21-08-19 159.03 ▼-3.10 ▼-1.91%
21-08-18 162.13 ▼-2.52 ▼-1.53%
21-08-17 164.65 ▼-1.10 ▼-0.66%
21-08-16 165.75 ▼-0.33 ▼-0.2%
21-08-13 166.08 ▼-2.44 ▼-1.45%
21-08-12 168.52 ▼-2.15 ▼-1.26%
21-08-11 170.67 ▲1.18 ▲0.7%
21-08-10 169.49 ▼-1.29 ▼-0.76%
21-08-09 170.78 ▼-0.58 ▼-0.34%
21-08-06 171.36 ▲1.73 ▲1.02%
21-08-05 169.63 ▲1.57 ▲0.93%
21-08-04 168.06 ▼-0.98 ▼-0.58%
21-08-03 169.04 ▼-0.23 ▼-0.14%
21-08-02 169.27 ▼-1.26 ▼-0.74%
21-07-30 170.53 ▼-1.42 ▼-0.83%
21-07-29 171.95 ▲1.93 ▲1.14%
21-07-28 170.02 ▼-2.92 ▼-1.69%
21-07-27 172.94 ▲0.33 ▲0.19%
21-07-26 172.61 ▼-0.57 ▼-0.33%
21-07-23 173.18 ▲2.28 ▲1.33%
21-07-22 170.90 ▼-1.61 ▼-0.93%
21-07-21 172.51 ▲3.64 ▲2.16%
21-07-20 168.87 ▲6.06 ▲3.72%
21-07-19 162.81 ▼-7.20 ▼-4.24%
21-07-16 170.01 ▼-2.84 ▼-1.64%
21-07-15 172.85 ▲0.33 ▲0.19%
21-07-14 172.52 ▼-0.10 ▼-0.06%
21-07-13 172.62 ▼-0.98 ▼-0.56%
21-07-12 173.60 ▲1.66 ▲0.97%
21-07-09 171.94 ▲4.44 ▲2.65%
21-07-08 167.50 ▼-3.48 ▼-2.04%
21-07-07 170.98 ▲1.42 ▲0.84%
21-07-06 169.56 ▲1.06 ▲0.63%
21-07-02 168.50 ▲1.56 ▲0.93%
21-07-01 166.94 ▲1.71 ▲1.03%
21-06-30 165.23 ▲0.98 ▲0.6%
21-06-29 164.25 ▼-0.53 ▼-0.32%
21-06-28 164.78 ▼-4.67 ▼-2.76%
21-06-25 169.45 ▲1.24 ▲0.74%
21-06-24 168.21 ▲2.19 ▲1.32%
21-06-23 166.02 ▲1.52 ▲0.92%
21-06-22 164.50 ▼-0.40 ▼-0.24%
21-06-21 164.90 ▲6.73 ▲4.25%
21-06-18 158.17 ▼-3.96 ▼-2.44%
21-06-17 162.13 ▼-2.55 ▼-1.55%
21-06-16 164.68 ▼-1.59 ▼-0.96%
21-06-15 166.27 ▲2.46 ▲1.5%
21-06-14 163.81 ▼-0.70 ▼-0.43%
21-06-11 164.51 ▲2.28 ▲1.41%
21-06-10 162.23 ▼-1.86 ▼-1.13%
21-06-09 164.09 ▼-2.42 ▼-1.45%
21-06-08 166.51 ▲0.59 ▲0.36%
21-06-07 165.92 ▲0.92 ▲0.56%
21-06-04 165.00 ▲0.48 ▲0.29%
21-06-03 164.52 ▲0.40 ▲0.24%
21-06-02 164.12 ▲0.36 ▲0.22%
21-06-01 163.76 ▲3.63 ▲2.27%
21-05-28 160.13 ▲0.39 ▲0.24%
21-05-27 159.74 ▲1.16 ▲0.73%
21-05-26 158.58 ▲0.57 ▲0.36%
21-05-25 158.01 ▼-0.63 ▼-0.4%
21-05-24 158.64 ▲1.77 ▲1.13%
21-05-21 156.87 ▲1.34 ▲0.86%
21-05-20 155.53 ▲0.80 ▲0.52%
21-05-19 154.73 ▼-0.26 ▼-0.17%
21-05-18 154.99 ▼-1.87 ▼-1.19%
21-05-17 156.86 ▼-0.29 ▼-0.18%
21-05-14 157.15 ▲3.07 ▲1.99%
21-05-13 154.08 ▲1.78 ▲1.17%
21-05-12 152.30 ▼-2.13 ▼-1.38%
21-05-11 154.43 ▼-4.25 ▼-2.68%
21-05-10 158.68 ▼-0.30 ▼-0.19%
21-05-07 158.98 ▲2.10 ▲1.34%
21-05-06 156.88 ▲0.49 ▲0.31%
21-05-05 156.39 ▲1.86 ▲1.2%
21-05-04 154.53 ▼-0.27 ▼-0.17%
21-05-03 154.80 ▲1.45 ▲0.95%
21-04-30 153.35 ▼-1.28 ▼-0.83%
21-04-29 154.63 ▲2.09 ▲1.37%
21-04-28 152.54 ▲2.18 ▲1.45%
21-04-27 150.36 ▲0.02 ▲0.01%
21-04-26 150.34 ▲6.01 ▲4.16%
21-04-23 144.33 ▼-2.83 ▼-1.92%
21-04-22 147.16 ▼-0.02 ▼-0.01%
21-04-21 147.18 ▲2.08 ▲1.43%
21-04-20 145.10 ▼-3.44 ▼-2.32%
21-04-19 148.54 ▼-1.45 ▼-0.97%
21-04-16 149.99 ▲1.46 ▲0.98%
21-04-15 148.53 ▲1.11 ▲0.75%
21-04-14 147.42 ▲1.43 ▲0.98%
21-04-13 145.99 ▼-1.58 ▼-1.07%
21-04-12 147.57 ▼-0.21 ▼-0.14%
21-04-09 147.78 ▲0.74 ▲0.5%
21-04-08 147.04 ▼-0.09 ▼-0.06%
21-04-07 147.13 ▲0.98 ▲0.67%
21-04-06 146.15 ▲0.09 ▲0.06%
21-04-05 146.06 ▲1.49 ▲1.03%
21-04-01 144.57 ▲3.13 ▲2.21%
21-03-31 141.44 ▼-2.05 ▼-1.43%
21-03-30 143.49 ▲1.12 ▲0.79%
21-03-29 142.37 ▼-1.36 ▼-0.95%
21-03-26 143.73 ▲1.45 ▲1.02%
21-03-25 142.28 ▲3.86 ▲2.79%
21-03-24 138.42 ▲2.34 ▲1.72%
21-03-23 136.08 ▼-3.87 ▼-2.77%
21-03-22 139.95 ▼-0.76 ▼-0.54%
21-03-19 140.71 ▼-1.87 ▼-1.31%
21-03-18 142.58 ▼-2.10 ▼-1.45%
21-03-17 144.68 ▲1.38 ▲0.96%
21-03-16 143.30 ▼-3.69 ▼-2.51%
21-03-15 146.99 ▼-1.55 ▼-1.04%
21-03-12 148.54 ▲0.79 ▲0.53%
21-03-11 147.75 ▲1.00 ▲0.68%
21-03-10 146.75 ▲1.65 ▲1.14%
21-03-09 145.10 ▼-5.17 ▼-3.44%
21-03-08 150.27 ▲2.94 ▲2%
21-03-05 147.33 ▲4.65 ▲3.26%
21-03-04 142.68 ▲0.09 ▲0.06%
21-03-03 142.59 ▲3.34 ▲2.4%
21-03-02 139.25 ▲0.54 ▲0.39%
21-03-01 138.71 ▲3.45 ▲2.55%
21-02-26 135.26 ▼-1.82 ▼-1.33%
21-02-25 137.08 ▼-2.81 ▼-2.01%
21-02-24 139.89 ▲2.95 ▲2.15%
21-02-23 136.94 ▲0.99 ▲0.73%
21-02-22 135.95 ▲4.24 ▲3.22%
21-02-19 131.71 ▲3.22 ▲2.51%
21-02-18 128.49 ▼-0.07 ▼-0.05%
21-02-17 128.56 ▼-2.12 ▼-1.62%
21-02-16 130.68 ▲1.06 ▲0.82%
21-02-12 129.62 ▲1.31 ▲1.02%
21-02-11 128.31 ▲0.08 ▲0.06%
21-02-10 128.23 ▲1.55 ▲1.22%
21-02-09 126.68 ▼-1.31 ▼-1.02%
21-02-08 127.99 ▲1.71 ▲1.35%
21-02-05 126.28 ▲1.38 ▲1.1%
21-02-04 124.90 ▲4.46 ▲3.7%
21-02-03 120.44 ▼-0.26 ▼-0.22%
21-02-02 120.70 ▲3.67 ▲3.14%
21-02-01 117.03 ▲0.77 ▲0.66%
21-01-29 116.26 ▼-2.71 ▼-2.28%
21-01-28 118.97 ▲4.88 ▲4.28%
21-01-27 114.09 ▼-2.06 ▼-1.77%
21-01-26 116.15 ▼-5.00 ▼-4.13%
21-01-25 121.15 ▼-4.99 ▼-3.96%
21-01-22 126.14 ▼-1.29 ▼-1.01%
21-01-21 127.43 ▼-1.51 ▼-1.17%
21-01-20 128.94 ▲2.19 ▲1.73%
21-01-19 126.75 ▲4.60 ▲3.77%
21-01-15 122.15 ▼-1.63 ▼-1.32%
21-01-14 123.78 ▲1.38 ▲1.13%
21-01-13 122.40 ▲0.78 ▲0.64%
21-01-12 121.62 ▲0.56 ▲0.46%
21-01-11 121.06 ▼-0.72 ▼-0.59%
21-01-08 121.78 ▲0.12 ▲0.1%
21-01-07 121.66 ▼-1.40 ▼-1.14%
21-01-06 123.06 ▲4.39 ▲3.7%
21-01-05 118.67 ▲0.63 ▲0.53%
21-01-04 118.04 ▼-2.87 ▼-2.37%
20-12-31 120.91 ▲1.48 ▲1.24%
20-12-30 119.43 ▲1.29 ▲1.09%
20-12-29 118.14 ▼-0.22 ▼-0.19%
20-12-28 118.36 ▲1.01 ▲0.86%
20-12-24 117.35 ▲0.40 ▲0.34%
20-12-23 116.95 ▲2.40 ▲2.1%
20-12-22 114.55 ▼-1.86 ▼-1.6%
20-12-21 116.41 ▼-1.10 ▼-0.94%
20-12-18 117.51 ▼-1.47 ▼-1.24%
20-12-17 118.98 ▼-0.02 ▼-0.02%
20-12-16 119.00 ▼-0.10 ▼-0.08%
20-12-15 119.10 ▲1.74 ▲1.48%
20-12-14 117.36 ▼-2.87 ▼-2.39%
20-12-11 120.23 ▼-1.61 ▼-1.32%
20-12-10 121.84 ▲0.15 ▲0.12%
20-12-09 121.69 ▼-1.77 ▼-1.43%
20-12-08 123.46 ▼-0.48 ▼-0.39%
20-12-07 123.94 ▼-1.10 ▼-0.88%
20-12-04 125.04 ▲1.92 ▲1.56%
20-12-03 123.12 ▲0.79 ▲0.65%
20-12-02 122.33 ▲2.40 ▲2%
20-12-01 119.93 ▲1.34 ▲1.13%
20-11-30 118.59 ▼-2.00 ▼-1.66%
20-11-27 120.59 ▲0.01 ▲0.01%
20-11-25 120.58 ▲0.19 ▲0.16%
20-11-24 120.39 ▲4.30 ▲3.7%
20-11-23 116.09 ▲3.51 ▲3.12%
20-11-20 112.58 ▼-1.56 ▼-1.37%
20-11-19 114.14 ▼-0.10 ▼-0.09%
20-11-18 114.24 ▼-2.24 ▼-1.92%
20-11-17 116.48 ▼-2.19 ▼-1.85%
20-11-16 118.67 ▲3.68 ▲3.2%
20-11-13 114.99 ▲3.89 ▲3.5%
20-11-12 111.10 ▼-0.02 ▼-0.02%
20-11-11 111.12 ▼-4.83 ▼-4.17%
20-11-10 115.95 ▼-1.42 ▼-1.21%
20-11-09 117.37 ▲20.68 ▲21.39%
20-11-06 96.69 ▼-1.07 ▼-1.09%
20-11-05 97.76 ▲1.35 ▲1.4%
20-11-04 96.40 ▲0.11 ▲0.11%
20-11-03 96.29 ▲2.89 ▲3.09%
20-11-02 93.40 ▲2.16 ▲2.37%
20-10-30 91.24 ▲0.17 ▲0.19%
20-10-29 91.07 ▼-0.53 ▼-0.58%
20-10-28 91.60 ▼-3.33 ▼-3.51%
20-10-27 94.93 ▼-1.95 ▼-2.01%
20-10-26 96.88 ▼-4.10 ▼-4.06%
20-10-23 100.98 ▼-3.81 ▼-3.64%
20-10-22 104.79 ▲3.36 ▲3.31%
20-10-21 101.43 ▼-1.71 ▼-1.66%
20-10-20 103.14 ▲0.67 ▲0.65%
20-10-19 102.47 ▼-2.44 ▼-2.33%
20-10-16 104.91 ▲0.48 ▲0.46%
20-10-15 104.43 ▼-0.38 ▼-0.36%
20-10-14 104.81 ▼-0.20 ▼-0.19%
20-10-13 105.01 ▼-1.60 ▼-1.5%
20-10-12 106.61 ▲0.27 ▲0.25%
20-10-09 106.34 ▲0.28 ▲0.26%
20-10-08 106.06 ▲2.68 ▲2.59%
20-10-07 103.38 ▲1.62 ▲1.59%
20-10-06 101.76 ▼-2.13 ▼-2.05%
20-10-05 103.89 ▲2.28 ▲2.24%
20-10-02 101.61 ▲0.28 ▲0.28%
20-10-01 101.33 ▲1.08 ▲1.08%
20-09-30 100.25 ▲2.50 ▲2.56%
20-09-29 97.75 ▼-1.07 ▼-1.08%
20-09-28 98.82 ▲2.56 ▲2.66%
20-09-25 96.26 ▲0.81 ▲0.85%
20-09-24 95.45 ▼-0.11 ▼-0.12%
20-09-23 95.56 ▼-2.92 ▼-2.97%
20-09-22 98.48 ▲0.31 ▲0.32%
바로가기