시장 데이터를 불러오는 중
전체 종목
American Well Corporation Class A Common Stock 과거 주가
American Well Corporation Class A Common Stock · AMWL · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Well Corporation Class A Common Stock · AMWL · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,003 | ₩17,432 | ₩16,608 | ₩17,029 | +0.16% | 7.7만 |
| 2026.10.08 | ₩16,788 | ₩16,962 | ₩16,453 | ₩16,801 | +0.08% | 7.3만 |
| 2026.10.07 | ₩16,346 | ₩17,727 | ₩16,091 | ₩16,949 | +3.69% | 9.7만 |
| 2026.10.06 | ₩17,110 | ₩17,204 | ₩16,332 | ₩16,453 | -3.84% | 9.1만 |
| 2026.10.05 | ₩16,453 | ₩17,237 | ₩16,091 | ₩17,056 | +3.67% | 8.2만 |
| 2026.10.02 | ₩17,231 | ₩17,807 | ₩16,077 | ₩16,614 | -3.58% | 14.7만 |
| 2026.10.01 | ₩18,102 | ₩18,491 | ₩16,989 | ₩17,190 | -5.04% | 11.6만 |
| 2026.09.30 | ₩17,807 | ₩18,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,209 |
| +2.26% |
| 9.2만 |
| 2026.09.29 | ₩18,035 | ₩18,236 | ₩17,552 | ₩17,619 | -2.30% | 6.7만 |
|---|
| 2026.09.28 | ₩18,129 | ₩18,545 | ₩17,807 | ₩18,022 | -0.59% | 9.2만 |
|---|
| 2026.09.25 | ₩18,102 | ₩18,565 | ₩17,821 | ₩18,008 | -0.52% | 8.1만 |
|---|
| 2026.09.24 | ₩17,754 | ₩18,129 | ₩17,298 | ₩18,062 | +1.74% | 13.1만 |
|---|
| 2026.09.23 | ₩17,821 | ₩18,350 | ₩17,526 | ₩17,713 | -0.60% | 5.4만 |
|---|
| 2026.09.22 | ₩18,142 | ₩18,142 | ₩17,459 | ₩17,713 | -2.37% | 9.3만 |
|---|
| 2026.09.21 | ₩18,598 | ₩18,719 | ₩17,908 | ₩17,995 | -3.24% | 8.3만 |
|---|
| 2026.09.18 | ₩18,276 | ₩18,580 | ₩17,921 | ₩18,437 | +0.88% | 15.2만 |
|---|
| 2026.09.17 | ₩17,995 | ₩18,853 | ₩17,914 | ₩18,276 | +1.56% | 10.8만 |
|---|
| 2026.09.16 | ₩18,303 | ₩18,424 | ₩17,566 | ₩17,874 | -2.34% | 8.9만 |
|---|
| 2026.09.15 | ₩18,518 | ₩18,773 | ₩17,861 | ₩18,330 | -1.01% | 10만 |
|---|
| 2026.09.14 | ₩17,459 | ₩18,947 | ₩17,459 | ₩18,598 | +6.53% | 15만 |
|---|
| 2026.09.11 | ₩17,391 | ₩17,633 | ₩16,846 | ₩17,432 | +0.23% | 7.4만 |
|---|
| 2026.09.10 | ₩16,466 | ₩17,217 | ₩16,466 | ₩17,150 | +4.15% | 8.3만 |
|---|
| 2026.09.09 | ₩17,847 | ₩17,847 | ₩16,399 | ₩16,493 | -7.59% | 7.6만 |
|---|
| 2026.09.08 | ₩17,418 | ₩18,126 | ₩17,418 | ₩17,888 | +2.69% | 13.4만 |
|---|
| 2026.09.04 | ₩17,445 | ₩18,223 | ₩16,962 | ₩17,418 | -0.15% | 12.2만 |
|---|
| 2026.09.03 | ₩17,378 | ₩18,142 | ₩17,378 | ₩17,767 | +2.24% | 10.7만 |
|---|
| 2026.09.02 | ₩16,198 | ₩17,649 | ₩16,158 | ₩17,204 | +6.21% | 14만 |
|---|
| 2026.09.01 | ₩15,863 | ₩16,386 | ₩15,420 | ₩16,185 | +2.03% | 15.6만 |
|---|
| 2026.08.31 | ₩16,037 | ₩16,339 | ₩15,528 | ₩16,051 | +0.08% | 11.2만 |
|---|
| 2026.08.28 | ₩15,890 | ₩16,158 | ₩15,709 | ₩15,997 | +0.68% | 4.4만 |
|---|
| 2026.08.27 | ₩16,064 | ₩16,064 | ₩15,387 | ₩15,756 | -1.92% | 7만 |
|---|
| 2026.08.26 | ₩15,568 | ₩16,091 | ₩15,407 | ₩15,984 | +2.67% | 5.3만 |
|---|
| 2026.08.25 | ₩16,051 | ₩16,238 | ₩15,058 | ₩15,635 | -2.59% | 5.2만 |
|---|
| 2026.08.24 | ₩15,863 | ₩16,279 | ₩15,326 | ₩15,984 | +0.76% | 9.1만 |
|---|
| 2026.08.21 | ₩15,916 | ₩15,957 | ₩15,259 | ₩15,957 | +0.25% | 5.6만 |
|---|
| 2026.08.20 | ₩16,600 | ₩16,775 | ₩15,608 | ₩15,809 | -4.77% | 7.4만 |
|---|
| 2026.08.19 | ₩16,627 | ₩16,982 | ₩15,957 | ₩16,627 | 0.00% | 17.2만 |
|---|
| 2026.08.18 | ₩16,533 | ₩16,681 | ₩16,080 | ₩16,359 | -1.05% | 9.4만 |
|---|
| 2026.08.17 | ₩16,614 | ₩17,055 | ₩16,091 | ₩16,547 | -0.40% | 8.8만 |
|---|
| 2026.08.14 | ₩17,298 | ₩17,733 | ₩16,654 | ₩16,694 | -3.49% | 5.7만 |
|---|
| 2026.08.13 | ₩17,056 | ₩17,780 | ₩17,056 | ₩17,351 | +1.73% | 9.3만 |
|---|
| 2026.08.12 | ₩17,284 | ₩17,732 | ₩16,600 | ₩16,962 | -1.86% | 8.4만 |
|---|
| 2026.08.11 | ₩18,142 | ₩18,142 | ₩17,365 | ₩17,418 | -3.99% | 7.7만 |
|---|
| 2026.08.10 | ₩17,968 | ₩18,947 | ₩17,901 | ₩18,209 | +1.34% | 15.1만 |
|---|
| 2026.08.07 | ₩17,499 | ₩18,887 | ₩17,418 | ₩18,129 | +3.60% | 17.4만 |
|---|
| 2026.08.06 | ₩17,606 | ₩18,364 | ₩16,895 | ₩17,338 | -1.52% | 20.8만 |
|---|
| 2026.08.05 | ₩14,991 | ₩19,027 | ₩14,763 | ₩17,459 | +16.46% | 46.5만 |
|---|
| 2026.08.04 | ₩14,334 | ₩14,623 | ₩13,315 | ₩13,972 | -2.53% | 14.5만 |
|---|
| 2026.08.03 | ₩14,562 | ₩14,857 | ₩14,388 | ₩14,428 | -0.92% | 7.9만 |
|---|
| 2026.07.31 | ₩14,549 | ₩14,723 | ₩14,227 | ₩14,415 | -0.92% | 6.6만 |
|---|
| 2026.07.30 | ₩14,415 | ₩14,723 | ₩14,079 | ₩14,535 | +0.84% | 5.5만 |
|---|
| 2026.07.29 | ₩14,817 | ₩15,396 | ₩14,281 | ₩14,441 | -2.53% | 7.4만 |
|---|
| 2026.07.28 | ₩14,790 | ₩15,085 | ₩14,215 | ₩14,871 | +0.54% | 7.4만 |
|---|
| 2026.07.27 | ₩14,723 | ₩15,286 | ₩14,643 | ₩14,817 | +0.64% | 6.7만 |
|---|
| 2026.07.24 | ₩14,710 | ₩14,924 | ₩14,348 | ₩14,495 | -1.46% | 8.1만 |
|---|
| 2026.07.23 | ₩15,420 | ₩15,595 | ₩14,153 | ₩14,441 | -6.35% | 14.3만 |
|---|
| 2026.07.22 | ₩16,641 | ₩17,204 | ₩15,554 | ₩15,635 | -6.04% | 17.3만 |
|---|
| 2026.07.21 | ₩16,869 | ₩17,264 | ₩16,024 | ₩16,721 | -0.87% | 17.4만 |
|---|
| 2026.07.20 | ₩17,740 | ₩18,035 | ₩16,788 | ₩16,869 | -4.91% | 25.8만 |
|---|
| 2026.07.17 | ₩14,844 | ₩17,767 | ₩14,763 | ₩17,740 | +19.51% | 45.3만 |
|---|
| 2026.07.16 | ₩14,804 | ₩15,353 | ₩14,576 | ₩14,683 | -0.82% | 10.4만 |
|---|
| 2026.07.15 | ₩14,388 | ₩15,273 | ₩14,228 | ₩14,790 | +2.80% | 10.2만 |
|---|
| 2026.07.14 | ₩14,643 | ₩15,353 | ₩14,227 | ₩14,589 | -0.37% | 20.7만 |
|---|
| 2026.07.13 | ₩13,302 | ₩15,097 | ₩13,275 | ₩14,763 | +10.99% | 44.3만 |
|---|
| 2026.07.10 | ₩12,189 | ₩13,624 | ₩11,847 | ₩13,288 | +9.02% | 35만 |
|---|
| 2026.07.09 | ₩11,639 | ₩12,336 | ₩11,626 | ₩12,229 | +5.07% | 3.9만 |
|---|
| 2026.07.08 | ₩12,055 | ₩12,055 | ₩11,599 | ₩11,626 | -3.56% | 5.6만 |
|---|
| 2026.07.07 | ₩12,377 | ₩12,403 | ₩12,006 | ₩12,055 | -2.60% | 4.2만 |
|---|
| 2026.07.06 | ₩12,323 | ₩12,792 | ₩12,242 | ₩12,457 | +1.09% | 6.1만 |
|---|
| 2026.07.02 | ₩12,712 | ₩12,967 | ₩12,350 | ₩12,403 | -2.43% | 8만 |
|---|
| 2026.07.01 | ₩12,363 | ₩12,960 | ₩12,082 | ₩12,564 | +1.63% | 9.6만 |
|---|
| 2026.06.30 | ₩12,537 | ₩12,739 | ₩12,202 | ₩12,229 | -2.46% | 5.8만 |
|---|
| 2026.06.29 | ₩12,309 | ₩12,866 | ₩12,045 | ₩12,470 | +1.31% | 12.2만 |
|---|
| 2026.06.26 | ₩11,183 | ₩12,323 | ₩11,183 | ₩12,323 | +10.19% | 15.4만 |
|---|
| 2026.06.25 | ₩11,505 | ₩11,532 | ₩11,062 | ₩11,264 | -2.10% | 7.1만 |
|---|
| 2026.06.24 | ₩11,840 | ₩12,068 | ₩11,203 | ₩11,384 | -3.85% | 8만 |
|---|
| 2026.06.23 | ₩10,861 | ₩11,341 | ₩10,808 | ₩11,170 | +2.84% | 6.9만 |
|---|
| 2026.06.22 | ₩11,304 | ₩11,357 | ₩10,902 | ₩11,022 | -2.49% | 5.6만 |
|---|
| 2026.06.18 | ₩11,438 | ₩11,919 | ₩11,250 | ₩11,304 | -1.17% | 8.3만 |
|---|
| 2026.06.17 | ₩11,451 | ₩11,605 | ₩11,290 | ₩11,398 | -0.47% | 3.9만 |
|---|
| 2026.06.16 | ₩11,693 | ₩11,766 | ₩11,210 | ₩11,559 | -1.15% | 5.6만 |
|---|
| 2026.06.15 | ₩12,283 | ₩12,296 | ₩11,626 | ₩11,652 | -5.13% | 3만 |
|---|
| 2026.06.12 | ₩12,189 | ₩12,477 | ₩11,778 | ₩12,216 | +0.22% | 4.1만 |
|---|
| 2026.06.11 | ₩11,384 | ₩12,377 | ₩11,170 | ₩12,283 | +7.89% | 5.6만 |
|---|
| 2026.06.10 | ₩11,384 | ₩11,773 | ₩10,995 | ₩11,290 | -0.82% | 13.8만 |
|---|
| 2026.06.09 | ₩11,854 | ₩11,854 | ₩10,982 | ₩11,398 | -3.85% | 12.3만 |
|---|
| 2026.06.08 | ₩11,639 | ₩12,149 | ₩11,424 | ₩11,733 | +0.81% | 12.4만 |
|---|
| 2026.06.05 | ₩11,719 | ₩11,988 | ₩11,545 | ₩11,559 | -1.37% | 11.8만 |
|---|
| 2026.06.04 | ₩11,304 | ₩12,041 | ₩11,304 | ₩11,773 | +4.15% | 9.4만 |
|---|
| 2026.06.03 | ₩11,250 | ₩11,384 | ₩10,794 | ₩11,344 | +0.83% | 16.6만 |
|---|
| 2026.06.02 | ₩12,068 | ₩12,068 | ₩11,277 | ₩11,398 | -5.56% | 15.5만 |
|---|
| 2026.06.01 | ₩13,208 | ₩13,355 | ₩12,014 | ₩12,135 | -8.12% | 29.4만 |
|---|
| 2026.05.29 | ₩12,591 | ₩13,181 | ₩12,537 | ₩13,181 | +4.69% | 14.5만 |
|---|
| 2026.05.28 | ₩11,679 | ₩12,712 | ₩11,532 | ₩12,685 | +8.61% | 13.7만 |
|---|
| 2026.05.27 | ₩11,331 | ₩12,336 | ₩11,290 | ₩11,854 | +4.62% | 24.2만 |
|---|
| 2026.05.26 | ₩10,794 | ₩11,411 | ₩10,607 | ₩11,371 | +5.34% | 8.3만 |
|---|
| 2026.05.22 | ₩10,539 | ₩10,888 | ₩10,405 | ₩10,674 | +1.27% | 6만 |
|---|
| 2026.05.21 | ₩10,566 | ₩10,700 | ₩10,204 | ₩10,607 | +0.38% | 2만 |
|---|
| 2026.05.20 | ₩10,486 | ₩10,647 | ₩10,396 | ₩10,580 | +0.90% | 2.8만 |
|---|
| 2026.05.19 | ₩10,298 | ₩10,593 | ₩10,191 | ₩10,499 | +1.95% | 2.8만 |
|---|
| 2026.05.18 | ₩10,110 | ₩10,432 | ₩9,909 | ₩10,405 | +2.92% | 6.2만 |
|---|
| 2026.05.15 | ₩10,137 | ₩10,379 | ₩9,869 | ₩10,151 | +0.13% | 7.9만 |
|---|
| 2026.05.14 | ₩10,244 | ₩10,513 | ₩9,815 | ₩10,432 | +1.83% | 3.6만 |
|---|
| 2026.05.13 | ₩10,580 | ₩10,580 | ₩10,037 | ₩10,365 | -2.03% | 3.5만 |
|---|
| 2026.05.12 | ₩10,794 | ₩10,801 | ₩10,151 | ₩10,580 | -1.99% | 8.5만 |
|---|
| 2026.05.11 | ₩10,687 | ₩10,969 | ₩10,238 | ₩10,928 | +2.26% | 7.1만 |
|---|
| 2026.05.08 | ₩10,392 | ₩10,727 | ₩10,030 | ₩10,687 | +2.84% | 12만 |
|---|
| 2026.05.07 | ₩9,708 | ₩10,392 | ₩9,413 | ₩10,392 | +7.04% | 9.4만 |
|---|
| 2026.05.06 | ₩9,936 | ₩10,352 | ₩9,400 | ₩9,587 | -3.51% | 19.1만 |
|---|
| 2026.05.05 | ₩8,649 | ₩8,769 | ₩8,220 | ₩8,528 | -1.40% | 10.5만 |
|---|
| 2026.05.04 | ₩8,193 | ₩8,743 | ₩8,193 | ₩8,609 | +5.07% | 4.3만 |
|---|
| 2026.05.01 | ₩8,647 | ₩8,647 | ₩8,126 | ₩8,206 | -5.10% | 1.9만 |
|---|
| 2026.04.30 | ₩8,126 | ₩8,528 | ₩7,858 | ₩8,474 | +4.29% | 2.4만 |
|---|
| 2026.04.29 | ₩8,434 | ₩8,521 | ₩8,072 | ₩8,206 | -2.70% | 5.8만 |
|---|
| 2026.04.28 | ₩8,166 | ₩8,381 | ₩8,112 | ₩8,381 | +2.63% | 1.1만 |
|---|
| 2026.04.27 | ₩7,871 | ₩8,314 | ₩7,777 | ₩8,233 | +4.60% | 5.8만 |
|---|
| 2026.04.24 | ₩8,139 | ₩8,234 | ₩7,858 | ₩7,884 | -3.13% | 1.7만 |
|---|
| 2026.04.23 | ₩8,112 | ₩8,247 | ₩7,938 | ₩8,179 | +0.83% | 3.1만 |
|---|
| 2026.04.22 | ₩8,528 | ₩8,635 | ₩7,965 | ₩8,072 | -5.35% | 6.2만 |
|---|
| 2026.04.21 | ₩8,850 | ₩8,957 | ₩8,354 | ₩8,461 | -4.39% | 3.7만 |
|---|
| 2026.04.20 | ₩8,059 | ₩8,984 | ₩8,059 | ₩8,863 | +9.98% | 10.1만 |
|---|
| 2026.04.17 | ₩8,273 | ₩8,381 | ₩7,992 | ₩8,206 | -0.81% | 5.9만 |
|---|
| 2026.04.16 | ₩8,354 | ₩8,676 | ₩8,086 | ₩8,300 | -0.64% | 7.4만 |
|---|
| 2026.04.15 | ₩7,375 | ₩9,064 | ₩7,375 | ₩8,367 | +13.45% | 29.1만 |
|---|
| 2026.04.14 | ₩7,429 | ₩7,469 | ₩7,134 | ₩7,388 | -0.54% | 5.5만 |
|---|
| 2026.04.13 | ₩6,959 | ₩7,482 | ₩6,892 | ₩7,442 | +6.94% | 2.6만 |
|---|
| 2026.04.10 | ₩7,308 | ₩7,388 | ₩6,946 | ₩6,959 | -4.77% | 3.5만 |
|---|
| 2026.04.09 | ₩7,643 | ₩7,884 | ₩7,254 | ₩7,268 | -4.91% | 4.7만 |
|---|
| 2026.04.08 | ₩7,375 | ₩7,777 | ₩7,254 | ₩7,657 | +3.82% | 6.7만 |
|---|
| 2026.04.07 | ₩7,536 | ₩7,536 | ₩7,147 | ₩7,160 | -4.98% | 2.1만 |
|---|
| 2026.04.06 | ₩7,482 | ₩7,626 | ₩7,335 | ₩7,469 | -0.18% | 1.3만 |
|---|
| 2026.04.02 | ₩6,973 | ₩7,382 | ₩6,973 | ₩7,375 | +5.77% | 2.2만 |
|---|
| 2026.04.01 | ₩7,187 | ₩7,241 | ₩6,919 | ₩7,093 | -1.31% | 8.6만 |
|---|
| 2026.03.31 | ₩6,973 | ₩7,321 | ₩6,973 | ₩7,053 | +1.15% | 2.5만 |
|---|
| 2026.03.30 | ₩7,107 | ₩7,201 | ₩6,839 | ₩6,932 | -2.45% | 3.6만 |
|---|
| 2026.03.27 | ₩7,335 | ₩7,335 | ₩7,040 | ₩7,080 | -3.47% | 3.2만 |
|---|
| 2026.03.26 | ₩7,563 | ₩7,750 | ₩7,321 | ₩7,388 | -2.30% | 2.8만 |
|---|
| 2026.03.25 | ₩7,817 | ₩7,817 | ₩7,442 | ₩7,549 | -3.43% | 2.7만 |
|---|
| 2026.03.24 | ₩7,697 | ₩7,898 | ₩7,569 | ₩7,724 | +0.35% | 3.4만 |
|---|
| 2026.03.23 | ₩7,750 | ₩7,911 | ₩7,482 | ₩7,764 | +0.17% | 5만 |
|---|
| 2026.03.20 | ₩7,402 | ₩7,683 | ₩7,174 | ₩7,683 | +3.80% | 9.8만 |
|---|
| 2026.03.19 | ₩7,455 | ₩7,724 | ₩7,268 | ₩7,415 | -0.54% | 3만 |
|---|
| 2026.03.18 | ₩7,509 | ₩7,509 | ₩7,160 | ₩7,496 | -0.18% | 4.9만 |
|---|
| 2026.03.17 | ₩7,576 | ₩7,777 | ₩7,455 | ₩7,509 | -0.88% | 1.7만 |
|---|
| 2026.03.16 | ₩7,643 | ₩7,693 | ₩7,415 | ₩7,549 | -1.23% | 3.2만 |
|---|
| 2026.03.13 | ₩7,402 | ₩8,099 | ₩7,319 | ₩7,536 | +1.81% | 14.7만 |
|---|
| 2026.03.12 | ₩7,643 | ₩7,737 | ₩7,335 | ₩7,362 | -3.68% | 1.7만 |
|---|
| 2026.03.11 | ₩7,127 | ₩7,804 | ₩7,127 | ₩7,737 | +8.56% | 3.6만 |
|---|
| 2026.03.10 | ₩7,388 | ₩7,643 | ₩7,160 | ₩7,241 | -2.00% | 5.5만 |
|---|
| 2026.03.09 | ₩7,268 | ₩7,952 | ₩7,107 | ₩7,455 | +2.58% | 10.6만 |
|---|
| 2026.03.06 | ₩7,348 | ₩7,402 | ₩7,160 | ₩7,321 | -0.36% | 6만 |
|---|
| 2026.03.05 | ₩7,281 | ₩7,831 | ₩7,254 | ₩7,522 | +3.31% | 9.9만 |
|---|
| 2026.03.04 | ₩6,865 | ₩7,496 | ₩6,865 | ₩7,321 | +6.64% | 5.1만 |
|---|
| 2026.03.03 | ₩6,959 | ₩7,067 | ₩6,624 | ₩6,906 | -0.77% | 9만 |
|---|
| 2026.03.02 | ₩7,308 | ₩7,449 | ₩6,745 | ₩7,107 | -2.75% | 21.8만 |
|---|
| 2026.02.27 | ₩7,616 | ₩7,710 | ₩7,348 | ₩7,643 | +0.35% | 2.3만 |
|---|
| 2026.02.26 | ₩7,375 | ₩7,777 | ₩7,268 | ₩7,710 | +4.55% | 7.9만 |
|---|
| 2026.02.25 | ₩7,281 | ₩7,375 | ₩6,986 | ₩7,281 | 0.00% | 6.8만 |
|---|
| 2026.02.24 | ₩7,241 | ₩7,449 | ₩7,214 | ₩7,268 | +0.37% | 4.6만 |
|---|
| 2026.02.23 | ₩7,241 | ₩7,241 | ₩6,919 | ₩7,187 | -0.74% | 9.1만 |
|---|
| 2026.02.20 | ₩7,576 | ₩7,643 | ₩7,294 | ₩7,308 | -3.54% | 7.6만 |
|---|
| 2026.02.19 | ₩7,737 | ₩7,911 | ₩7,522 | ₩7,697 | -0.52% | 11.4만 |
|---|
| 2026.02.18 | ₩7,402 | ₩7,978 | ₩7,230 | ₩7,831 | +5.80% | 9.8만 |
|---|
| 2026.02.17 | ₩7,120 | ₩7,522 | ₩6,624 | ₩7,415 | +4.14% | 17.2만 |
|---|
| 2026.02.13 | ₩6,101 | ₩7,898 | ₩6,101 | ₩7,241 | +18.68% | 71.8만 |
|---|
| 2026.02.12 | ₩5,860 | ₩6,812 | ₩5,752 | ₩5,806 | -0.92% | 38.8만 |
|---|
| 2026.02.11 | ₩5,927 | ₩5,927 | ₩5,605 | ₩5,793 | -2.26% | 9.3만 |
|---|
| 2026.02.10 | ₩5,793 | ₩6,121 | ₩5,793 | ₩5,913 | +2.08% | 10.9만 |
|---|
| 2026.02.09 | ₩5,873 | ₩5,900 | ₩5,638 | ₩5,752 | -2.05% | 18만 |
|---|
| 2026.02.06 | ₩5,712 | ₩6,047 | ₩5,645 | ₩5,954 | +4.23% | 12.4만 |
|---|
| 2026.02.05 | ₩5,820 | ₩5,846 | ₩5,605 | ₩5,699 | -2.07% | 9.6만 |
|---|
| 2026.02.04 | ₩5,900 | ₩6,175 | ₩5,779 | ₩5,900 | 0.00% | 7.9만 |
|---|
| 2026.02.03 | ₩6,047 | ₩6,061 | ₩5,498 | ₩5,820 | -3.77% | 27.7만 |
|---|
| 2026.02.02 | ₩6,007 | ₩6,329 | ₩6,007 | ₩6,141 | +2.23% | 5.3만 |
|---|
| 2026.01.30 | ₩6,195 | ₩6,195 | ₩5,900 | ₩6,101 | -1.52% | 7.3만 |
|---|
| 2026.01.29 | ₩6,423 | ₩6,463 | ₩6,061 | ₩6,235 | -2.92% | 6.9만 |
|---|
| 2026.01.28 | ₩6,275 | ₩6,451 | ₩6,115 | ₩6,410 | +2.14% | 7.1만 |
|---|
| 2026.01.27 | ₩6,383 | ₩6,383 | ₩6,182 | ₩6,222 | -2.52% | 3.2만 |
|---|
| 2026.01.26 | ₩6,530 | ₩6,530 | ₩6,249 | ₩6,329 | -3.08% | 4.4만 |
|---|
| 2026.01.23 | ₩6,570 | ₩6,691 | ₩6,436 | ₩6,530 | -0.61% | 3.3만 |
|---|
| 2026.01.22 | ₩6,155 | ₩6,700 | ₩6,155 | ₩6,611 | +7.41% | 8.2만 |
|---|
| 2026.01.21 | ₩6,289 | ₩6,289 | ₩6,061 | ₩6,088 | -3.20% | 3.1만 |
|---|
| 2026.01.20 | ₩6,222 | ₩6,342 | ₩6,128 | ₩6,168 | -0.86% | 4.2만 |
|---|
| 2026.01.16 | ₩6,329 | ₩6,477 | ₩6,235 | ₩6,316 | -0.21% | 3.9만 |
|---|
| 2026.01.15 | ₩6,356 | ₩6,490 | ₩6,223 | ₩6,383 | +0.42% | 3.6만 |
|---|
| 2026.01.14 | ₩6,342 | ₩6,611 | ₩6,275 | ₩6,342 | 0.00% | 5.3만 |
|---|
| 2026.01.13 | ₩6,678 | ₩6,691 | ₩6,168 | ₩6,329 | -5.22% | 9.4만 |
|---|
| 2026.01.12 | ₩6,959 | ₩7,095 | ₩6,651 | ₩6,651 | -4.43% | 6.3만 |
|---|
| 2026.01.09 | ₩7,013 | ₩7,080 | ₩6,839 | ₩6,932 | -1.15% | 2.5만 |
|---|
| 2026.01.08 | ₩6,932 | ₩7,230 | ₩6,651 | ₩6,932 | 0.00% | 12.9만 |
|---|
| 2026.01.07 | ₩7,241 | ₩7,253 | ₩6,597 | ₩6,919 | -4.44% | 9.2만 |
|---|
| 2026.01.06 | ₩6,999 | ₩7,469 | ₩6,959 | ₩7,147 | +2.11% | 12.5만 |
|---|
| 2026.01.05 | ₩6,557 | ₩7,253 | ₩6,483 | ₩6,986 | +6.54% | 21.9만 |
|---|
| 2026.01.02 | ₩6,557 | ₩6,637 | ₩6,369 | ₩6,503 | -0.82% | 14.1만 |
|---|
| 2025.12.31 | ₩6,410 | ₩6,597 | ₩6,155 | ₩6,584 | +2.72% | 10만 |
|---|
| 2025.12.30 | ₩6,141 | ₩6,450 | ₩6,128 | ₩6,436 | +4.80% | 9.8만 |
|---|
| 2025.12.29 | ₩6,061 | ₩6,235 | ₩6,007 | ₩6,141 | +1.33% | 7.7만 |
|---|
| 2025.12.26 | ₩6,155 | ₩6,168 | ₩6,101 | ₩6,101 | -0.87% | 5.4만 |
|---|
| 2025.12.24 | ₩6,088 | ₩6,262 | ₩6,088 | ₩6,155 | +1.10% | 2.2만 |
|---|
| 2025.12.23 | ₩6,034 | ₩6,188 | ₩5,994 | ₩6,115 | +1.33% | 6.6만 |
|---|
| 2025.12.22 | ₩6,249 | ₩6,463 | ₩5,967 | ₩5,967 | -4.51% | 16.7만 |
|---|
| 2025.12.19 | ₩6,316 | ₩6,410 | ₩6,165 | ₩6,249 | -1.06% | 8.1만 |
|---|
| 2025.12.18 | ₩6,316 | ₩6,450 | ₩6,275 | ₩6,342 | +0.42% | 10.3만 |
|---|
| 2025.12.17 | ₩6,316 | ₩6,517 | ₩6,275 | ₩6,302 | -0.21% | 19.5만 |
|---|
| 2025.12.16 | ₩6,302 | ₩6,423 | ₩6,155 | ₩6,302 | 0.00% | 40.9만 |
|---|
| 2025.12.15 | ₩6,222 | ₩6,396 | ₩6,101 | ₩6,302 | +1.29% | 13.6만 |
|---|
| 2025.12.12 | ₩5,873 | ₩6,369 | ₩5,873 | ₩6,182 | +5.25% | 43만 |
|---|
| 2025.12.11 | ₩5,498 | ₩6,115 | ₩5,484 | ₩5,833 | +6.10% | 29.4만 |
|---|
| 2025.12.10 | ₩5,390 | ₩5,525 | ₩5,364 | ₩5,498 | +1.99% | 11.9만 |
|---|
| 2025.12.09 | ₩5,297 | ₩5,551 | ₩5,290 | ₩5,417 | +2.28% | 12.7만 |
|---|
| 2025.12.08 | ₩5,444 | ₩5,457 | ₩5,256 | ₩5,310 | -2.46% | 6만 |
|---|
| 2025.12.05 | ₩5,457 | ₩5,511 | ₩5,297 | ₩5,377 | -1.47% | 7.2만 |
|---|
| 2025.12.04 | ₩5,457 | ₩5,629 | ₩5,457 | ₩5,525 | +1.23% | 3.4만 |
|---|
| 2025.12.03 | ₩5,498 | ₩5,659 | ₩5,377 | ₩5,471 | -0.49% | 7.2만 |
|---|
| 2025.12.02 | ₩5,417 | ₩5,632 | ₩5,338 | ₩5,457 | +0.74% | 5.9만 |
|---|
| 2025.12.01 | ₩5,578 | ₩5,672 | ₩5,337 | ₩5,377 | -3.61% | 13.6만 |
|---|
| 2025.11.28 | ₩5,605 | ₩5,699 | ₩5,498 | ₩5,672 | +1.20% | 5.4만 |
|---|
| 2025.11.26 | ₩5,364 | ₩5,699 | ₩5,350 | ₩5,511 | +2.75% | 6.3만 |
|---|
| 2025.11.25 | ₩5,364 | ₩5,431 | ₩5,216 | ₩5,431 | +1.25% | 6.9만 |
|---|
| 2025.11.24 | ₩5,149 | ₩5,437 | ₩5,082 | ₩5,323 | +3.39% | 22.3만 |
|---|
| 2025.11.21 | ₩5,028 | ₩5,189 | ₩4,975 | ₩5,149 | +2.40% | 9.3만 |
|---|
| 2025.11.20 | ₩5,323 | ₩5,412 | ₩5,028 | ₩5,069 | -4.79% | 13.2만 |
|---|
| 2025.11.19 | ₩5,404 | ₩5,444 | ₩5,164 | ₩5,270 | -2.48% | 10.9만 |
|---|
| 2025.11.18 | ₩5,270 | ₩5,511 | ₩5,230 | ₩5,390 | +2.29% | 17.7만 |
|---|
| 2025.11.17 | ₩5,337 | ₩5,444 | ₩5,297 | ₩5,310 | -0.50% | 16만 |
|---|
| 2025.11.14 | ₩5,243 | ₩5,431 | ₩5,136 | ₩5,431 | +3.58% | 13.5만 |
|---|
| 2025.11.13 | ₩5,404 | ₩5,444 | ₩5,243 | ₩5,350 | -0.99% | 15.3만 |
|---|
| 2025.11.12 | ₩5,337 | ₩5,592 | ₩5,337 | ₩5,511 | +3.27% | 14.2만 |
|---|
| 2025.11.11 | ₩5,417 | ₩5,444 | ₩5,189 | ₩5,230 | -3.47% | 18.2만 |
|---|
| 2025.11.10 | ₩5,672 | ₩5,752 | ₩5,364 | ₩5,417 | -4.49% | 11.8만 |
|---|
| 2025.11.07 | ₩5,457 | ₩5,726 | ₩5,431 | ₩5,645 | +3.44% | 11.8만 |
|---|
| 2025.11.06 | ₩6,101 | ₩6,141 | ₩5,474 | ₩5,484 | -10.11% | 28.2만 |
|---|
| 2025.11.05 | ₩6,718 | ₩7,050 | ₩6,047 | ₩6,128 | -8.78% | 15.9만 |
|---|
| 2025.11.04 | ₩6,718 | ₩6,959 | ₩6,718 | ₩6,772 | +0.80% | 5.8만 |
|---|
| 2025.11.03 | ₩6,919 | ₩6,932 | ₩6,664 | ₩6,825 | -1.36% | 15만 |
|---|
| 2025.10.31 | ₩6,959 | ₩7,040 | ₩6,852 | ₩6,999 | +0.58% | 6.7만 |
|---|
| 2025.10.30 | ₩7,053 | ₩7,174 | ₩6,879 | ₩6,906 | -2.09% | 7.4만 |
|---|
| 2025.10.29 | ₩7,147 | ₩7,227 | ₩6,932 | ₩7,134 | -0.19% | 8.4만 |
|---|
| 2025.10.28 | ₩7,388 | ₩7,576 | ₩7,134 | ₩7,160 | -3.09% | 10.2만 |
|---|
| 2025.10.27 | ₩7,563 | ₩7,643 | ₩7,362 | ₩7,402 | -2.13% | 10.9만 |
|---|
| 2025.10.24 | ₩7,455 | ₩7,563 | ₩7,362 | ₩7,469 | +0.18% | 5.5만 |
|---|
| 2025.10.23 | ₩7,227 | ₩7,563 | ₩7,147 | ₩7,388 | +2.23% | 7.7만 |
|---|
| 2025.10.22 | ₩7,522 | ₩7,522 | ₩7,134 | ₩7,227 | -3.92% | 10.7만 |
|---|
| 2025.10.21 | ₩7,455 | ₩7,623 | ₩7,375 | ₩7,509 | +0.72% | 9.6만 |
|---|
| 2025.10.20 | ₩7,321 | ₩7,614 | ₩7,321 | ₩7,522 | +2.75% | 11.1만 |
|---|
| 2025.10.17 | ₩7,522 | ₩7,522 | ₩7,241 | ₩7,308 | -2.85% | 10.6만 |
|---|
| 2025.10.16 | ₩7,965 | ₩7,965 | ₩7,536 | ₩7,616 | -4.38% | 8.5만 |
|---|
| 2025.10.15 | ₩8,005 | ₩8,162 | ₩7,804 | ₩7,965 | -0.50% | 9.9만 |
|---|
| 2025.10.14 | ₩7,764 | ₩7,997 | ₩7,724 | ₩7,952 | +2.42% | 7.1만 |
|---|
| 2025.10.13 | ₩7,925 | ₩8,031 | ₩7,777 | ₩7,817 | -1.35% | 8.5만 |
|---|
| 2025.10.10 | ₩8,300 | ₩8,314 | ₩7,764 | ₩7,804 | -5.98% | 15만 |
|---|