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 | ₩16,939 | ₩17,366 | ₩16,546 | ₩16,966 | +0.16% | 7.7만 |
| 2026.10.08 | ₩16,725 | ₩16,899 | ₩16,391 | ₩16,739 | +0.08% | 7.3만 |
| 2026.10.07 | ₩16,284 | ₩17,660 | ₩16,031 | ₩16,886 | +3.69% | 9.7만 |
| 2026.10.06 | ₩17,046 | ₩17,139 | ₩16,271 | ₩16,391 | -3.84% | 9.1만 |
| 2026.10.05 | ₩16,391 | ₩17,173 | ₩16,031 | ₩16,992 | +3.67% | 8.2만 |
| 2026.10.02 | ₩17,166 | ₩17,740 | ₩16,017 | ₩16,552 | -3.58% | 14.7만 |
| 2026.10.01 | ₩18,034 | ₩18,422 | ₩16,926 | ₩17,126 | -5.04% | 11.6만 |
| 2026.09.30 | ₩17,740 | ₩18,328 | ₩17,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,141 |
| +2.26% |
| 9.2만 |
| 2026.09.29 | ₩17,968 | ₩18,168 | ₩17,487 | ₩17,553 | -2.30% | 6.7만 |
|---|
| 2026.09.28 | ₩18,061 | ₩18,475 | ₩17,740 | ₩17,954 | -0.59% | 9.2만 |
|---|
| 2026.09.25 | ₩18,034 | ₩18,495 | ₩17,754 | ₩17,941 | -0.52% | 8.1만 |
|---|
| 2026.09.24 | ₩17,687 | ₩18,061 | ₩17,233 | ₩17,994 | +1.74% | 13.1만 |
|---|
| 2026.09.23 | ₩17,754 | ₩18,282 | ₩17,460 | ₩17,647 | -0.60% | 5.4만 |
|---|
| 2026.09.22 | ₩18,074 | ₩18,074 | ₩17,393 | ₩17,647 | -2.37% | 9.3만 |
|---|
| 2026.09.21 | ₩18,529 | ₩18,649 | ₩17,841 | ₩17,928 | -3.24% | 8.3만 |
|---|
| 2026.09.18 | ₩18,208 | ₩18,510 | ₩17,854 | ₩18,368 | +0.88% | 15.2만 |
|---|
| 2026.09.17 | ₩17,928 | ₩18,782 | ₩17,847 | ₩18,208 | +1.56% | 10.8만 |
|---|
| 2026.09.16 | ₩18,235 | ₩18,355 | ₩17,500 | ₩17,807 | -2.34% | 8.9만 |
|---|
| 2026.09.15 | ₩18,449 | ₩18,702 | ₩17,794 | ₩18,261 | -1.01% | 10만 |
|---|
| 2026.09.14 | ₩17,393 | ₩18,876 | ₩17,393 | ₩18,529 | +6.53% | 15만 |
|---|
| 2026.09.11 | ₩17,326 | ₩17,567 | ₩16,783 | ₩17,366 | +0.23% | 7.4만 |
|---|
| 2026.09.10 | ₩16,405 | ₩17,153 | ₩16,405 | ₩17,086 | +4.15% | 8.3만 |
|---|
| 2026.09.09 | ₩17,781 | ₩17,781 | ₩16,338 | ₩16,431 | -7.59% | 7.6만 |
|---|
| 2026.09.08 | ₩17,353 | ₩18,058 | ₩17,353 | ₩17,821 | +2.69% | 13.4만 |
|---|
| 2026.09.04 | ₩17,380 | ₩18,155 | ₩16,899 | ₩17,353 | -0.15% | 12.2만 |
|---|
| 2026.09.03 | ₩17,313 | ₩18,074 | ₩17,313 | ₩17,700 | +2.24% | 10.7만 |
|---|
| 2026.09.02 | ₩16,137 | ₩17,583 | ₩16,097 | ₩17,139 | +6.21% | 14만 |
|---|
| 2026.09.01 | ₩15,803 | ₩16,324 | ₩15,363 | ₩16,124 | +2.03% | 15.6만 |
|---|
| 2026.08.31 | ₩15,977 | ₩16,278 | ₩15,469 | ₩15,990 | +0.08% | 11.2만 |
|---|
| 2026.08.28 | ₩15,830 | ₩16,097 | ₩15,650 | ₩15,937 | +0.68% | 4.4만 |
|---|
| 2026.08.27 | ₩16,004 | ₩16,004 | ₩15,329 | ₩15,697 | -1.92% | 7만 |
|---|
| 2026.08.26 | ₩15,510 | ₩16,031 | ₩15,349 | ₩15,924 | +2.67% | 5.3만 |
|---|
| 2026.08.25 | ₩15,990 | ₩16,178 | ₩15,002 | ₩15,576 | -2.59% | 5.2만 |
|---|
| 2026.08.24 | ₩15,803 | ₩16,218 | ₩15,269 | ₩15,924 | +0.76% | 9.1만 |
|---|
| 2026.08.21 | ₩15,857 | ₩15,897 | ₩15,202 | ₩15,897 | +0.25% | 5.6만 |
|---|
| 2026.08.20 | ₩16,538 | ₩16,712 | ₩15,550 | ₩15,750 | -4.77% | 7.4만 |
|---|
| 2026.08.19 | ₩16,565 | ₩16,919 | ₩15,897 | ₩16,565 | 0.00% | 17.2만 |
|---|
| 2026.08.18 | ₩16,471 | ₩16,618 | ₩16,020 | ₩16,298 | -1.05% | 9.4만 |
|---|
| 2026.08.17 | ₩16,552 | ₩16,991 | ₩16,031 | ₩16,485 | -0.40% | 8.8만 |
|---|
| 2026.08.14 | ₩17,233 | ₩17,667 | ₩16,592 | ₩16,632 | -3.49% | 5.7만 |
|---|
| 2026.08.13 | ₩16,992 | ₩17,714 | ₩16,992 | ₩17,286 | +1.73% | 9.3만 |
|---|
| 2026.08.12 | ₩17,219 | ₩17,666 | ₩16,538 | ₩16,899 | -1.86% | 8.4만 |
|---|
| 2026.08.11 | ₩18,074 | ₩18,074 | ₩17,300 | ₩17,353 | -3.99% | 7.7만 |
|---|
| 2026.08.10 | ₩17,901 | ₩18,876 | ₩17,834 | ₩18,141 | +1.34% | 15.1만 |
|---|
| 2026.08.07 | ₩17,433 | ₩18,816 | ₩17,353 | ₩18,061 | +3.60% | 17.4만 |
|---|
| 2026.08.06 | ₩17,540 | ₩18,295 | ₩16,832 | ₩17,273 | -1.52% | 20.8만 |
|---|
| 2026.08.05 | ₩14,935 | ₩18,956 | ₩14,708 | ₩17,393 | +16.46% | 46.5만 |
|---|
| 2026.08.04 | ₩14,281 | ₩14,568 | ₩13,265 | ₩13,920 | -2.53% | 14.5만 |
|---|
| 2026.08.03 | ₩14,508 | ₩14,802 | ₩14,334 | ₩14,374 | -0.92% | 7.9만 |
|---|
| 2026.07.31 | ₩14,494 | ₩14,668 | ₩14,174 | ₩14,361 | -0.92% | 6.6만 |
|---|
| 2026.07.30 | ₩14,361 | ₩14,668 | ₩14,027 | ₩14,481 | +0.84% | 5.5만 |
|---|
| 2026.07.29 | ₩14,761 | ₩15,339 | ₩14,227 | ₩14,387 | -2.53% | 7.4만 |
|---|
| 2026.07.28 | ₩14,735 | ₩15,029 | ₩14,162 | ₩14,815 | +0.54% | 7.4만 |
|---|
| 2026.07.27 | ₩14,668 | ₩15,229 | ₩14,588 | ₩14,761 | +0.64% | 6.7만 |
|---|
| 2026.07.24 | ₩14,655 | ₩14,868 | ₩14,294 | ₩14,441 | -1.46% | 8.1만 |
|---|
| 2026.07.23 | ₩15,363 | ₩15,536 | ₩14,100 | ₩14,387 | -6.35% | 14.3만 |
|---|
| 2026.07.22 | ₩16,578 | ₩17,139 | ₩15,496 | ₩15,576 | -6.04% | 17.3만 |
|---|
| 2026.07.21 | ₩16,805 | ₩17,199 | ₩15,964 | ₩16,658 | -0.87% | 17.4만 |
|---|
| 2026.07.20 | ₩17,674 | ₩17,968 | ₩16,725 | ₩16,805 | -4.91% | 25.8만 |
|---|
| 2026.07.17 | ₩14,788 | ₩17,700 | ₩14,708 | ₩17,674 | +19.51% | 45.3만 |
|---|
| 2026.07.16 | ₩14,748 | ₩15,296 | ₩14,521 | ₩14,628 | -0.82% | 10.4만 |
|---|
| 2026.07.15 | ₩14,334 | ₩15,216 | ₩14,175 | ₩14,735 | +2.80% | 10.2만 |
|---|
| 2026.07.14 | ₩14,588 | ₩15,296 | ₩14,174 | ₩14,534 | -0.37% | 20.7만 |
|---|
| 2026.07.13 | ₩13,252 | ₩15,041 | ₩13,225 | ₩14,708 | +10.99% | 44.3만 |
|---|
| 2026.07.10 | ₩12,143 | ₩13,573 | ₩11,802 | ₩13,239 | +9.02% | 35만 |
|---|
| 2026.07.09 | ₩11,595 | ₩12,290 | ₩11,582 | ₩12,183 | +5.07% | 3.9만 |
|---|
| 2026.07.08 | ₩12,010 | ₩12,010 | ₩11,555 | ₩11,582 | -3.56% | 5.6만 |
|---|
| 2026.07.07 | ₩12,330 | ₩12,357 | ₩11,961 | ₩12,010 | -2.60% | 4.2만 |
|---|
| 2026.07.06 | ₩12,277 | ₩12,744 | ₩12,197 | ₩12,410 | +1.09% | 6.1만 |
|---|
| 2026.07.02 | ₩12,664 | ₩12,918 | ₩12,303 | ₩12,357 | -2.43% | 8만 |
|---|
| 2026.07.01 | ₩12,317 | ₩12,911 | ₩12,036 | ₩12,517 | +1.63% | 9.6만 |
|---|
| 2026.06.30 | ₩12,490 | ₩12,691 | ₩12,157 | ₩12,183 | -2.46% | 5.8만 |
|---|
| 2026.06.29 | ₩12,263 | ₩12,818 | ₩12,000 | ₩12,424 | +1.31% | 12.2만 |
|---|
| 2026.06.26 | ₩11,141 | ₩12,277 | ₩11,141 | ₩12,277 | +10.19% | 15.4만 |
|---|
| 2026.06.25 | ₩11,462 | ₩11,489 | ₩11,021 | ₩11,221 | -2.10% | 7.1만 |
|---|
| 2026.06.24 | ₩11,796 | ₩12,023 | ₩11,161 | ₩11,342 | -3.85% | 8만 |
|---|
| 2026.06.23 | ₩10,821 | ₩11,299 | ₩10,767 | ₩11,128 | +2.84% | 6.9만 |
|---|
| 2026.06.22 | ₩11,261 | ₩11,315 | ₩10,861 | ₩10,981 | -2.49% | 5.6만 |
|---|
| 2026.06.18 | ₩11,395 | ₩11,875 | ₩11,208 | ₩11,261 | -1.17% | 8.3만 |
|---|
| 2026.06.17 | ₩11,408 | ₩11,562 | ₩11,248 | ₩11,355 | -0.47% | 3.9만 |
|---|
| 2026.06.16 | ₩11,649 | ₩11,722 | ₩11,168 | ₩11,515 | -1.15% | 5.6만 |
|---|
| 2026.06.15 | ₩12,237 | ₩12,250 | ₩11,582 | ₩11,609 | -5.13% | 3만 |
|---|
| 2026.06.12 | ₩12,143 | ₩12,430 | ₩11,734 | ₩12,170 | +0.22% | 4.1만 |
|---|
| 2026.06.11 | ₩11,342 | ₩12,330 | ₩11,128 | ₩12,237 | +7.89% | 5.6만 |
|---|
| 2026.06.10 | ₩11,342 | ₩11,729 | ₩10,954 | ₩11,248 | -0.82% | 13.8만 |
|---|
| 2026.06.09 | ₩11,809 | ₩11,809 | ₩10,941 | ₩11,355 | -3.85% | 12.3만 |
|---|
| 2026.06.08 | ₩11,595 | ₩12,103 | ₩11,382 | ₩11,689 | +0.81% | 12.4만 |
|---|
| 2026.06.05 | ₩11,676 | ₩11,943 | ₩11,502 | ₩11,515 | -1.37% | 11.8만 |
|---|
| 2026.06.04 | ₩11,261 | ₩11,996 | ₩11,261 | ₩11,729 | +4.15% | 9.4만 |
|---|
| 2026.06.03 | ₩11,208 | ₩11,342 | ₩10,754 | ₩11,302 | +0.83% | 16.6만 |
|---|
| 2026.06.02 | ₩12,023 | ₩12,023 | ₩11,235 | ₩11,355 | -5.56% | 15.5만 |
|---|
| 2026.06.01 | ₩13,158 | ₩13,305 | ₩11,969 | ₩12,090 | -8.12% | 29.4만 |
|---|
| 2026.05.29 | ₩12,544 | ₩13,132 | ₩12,490 | ₩13,132 | +4.69% | 14.5만 |
|---|
| 2026.05.28 | ₩11,636 | ₩12,664 | ₩11,489 | ₩12,637 | +8.61% | 13.7만 |
|---|
| 2026.05.27 | ₩11,288 | ₩12,290 | ₩11,248 | ₩11,809 | +4.62% | 24.2만 |
|---|
| 2026.05.26 | ₩10,754 | ₩11,368 | ₩10,567 | ₩11,328 | +5.34% | 8.3만 |
|---|
| 2026.05.22 | ₩10,500 | ₩10,847 | ₩10,366 | ₩10,634 | +1.27% | 6만 |
|---|
| 2026.05.21 | ₩10,527 | ₩10,660 | ₩10,166 | ₩10,567 | +0.38% | 2만 |
|---|
| 2026.05.20 | ₩10,447 | ₩10,607 | ₩10,357 | ₩10,540 | +0.90% | 2.8만 |
|---|
| 2026.05.19 | ₩10,260 | ₩10,553 | ₩10,153 | ₩10,460 | +1.95% | 2.8만 |
|---|
| 2026.05.18 | ₩10,073 | ₩10,393 | ₩9,872 | ₩10,366 | +2.92% | 6.2만 |
|---|
| 2026.05.15 | ₩10,099 | ₩10,340 | ₩9,832 | ₩10,113 | +0.13% | 7.9만 |
|---|
| 2026.05.14 | ₩10,206 | ₩10,473 | ₩9,779 | ₩10,393 | +1.83% | 3.6만 |
|---|
| 2026.05.13 | ₩10,540 | ₩10,540 | ₩9,999 | ₩10,326 | -2.03% | 3.5만 |
|---|
| 2026.05.12 | ₩10,754 | ₩10,761 | ₩10,113 | ₩10,540 | -1.99% | 8.5만 |
|---|
| 2026.05.11 | ₩10,647 | ₩10,927 | ₩10,199 | ₩10,887 | +2.26% | 7.1만 |
|---|
| 2026.05.08 | ₩10,353 | ₩10,687 | ₩9,992 | ₩10,647 | +2.84% | 12만 |
|---|
| 2026.05.07 | ₩9,672 | ₩10,353 | ₩9,378 | ₩10,353 | +7.04% | 9.4만 |
|---|
| 2026.05.06 | ₩9,899 | ₩10,313 | ₩9,365 | ₩9,552 | -3.51% | 19.1만 |
|---|
| 2026.05.05 | ₩8,616 | ₩8,737 | ₩8,189 | ₩8,496 | -1.40% | 10.5만 |
|---|
| 2026.05.04 | ₩8,162 | ₩8,710 | ₩8,162 | ₩8,576 | +5.07% | 4.3만 |
|---|
| 2026.05.01 | ₩8,615 | ₩8,615 | ₩8,095 | ₩8,176 | -5.10% | 1.9만 |
|---|
| 2026.04.30 | ₩8,095 | ₩8,496 | ₩7,828 | ₩8,443 | +4.29% | 2.4만 |
|---|
| 2026.04.29 | ₩8,403 | ₩8,490 | ₩8,042 | ₩8,176 | -2.70% | 5.8만 |
|---|
| 2026.04.28 | ₩8,136 | ₩8,349 | ₩8,082 | ₩8,349 | +2.63% | 1.1만 |
|---|
| 2026.04.27 | ₩7,842 | ₩8,282 | ₩7,748 | ₩8,202 | +4.60% | 5.8만 |
|---|
| 2026.04.24 | ₩8,109 | ₩8,204 | ₩7,828 | ₩7,855 | -3.13% | 1.7만 |
|---|
| 2026.04.23 | ₩8,082 | ₩8,216 | ₩7,908 | ₩8,149 | +0.83% | 3.1만 |
|---|
| 2026.04.22 | ₩8,496 | ₩8,603 | ₩7,935 | ₩8,042 | -5.35% | 6.2만 |
|---|
| 2026.04.21 | ₩8,817 | ₩8,924 | ₩8,323 | ₩8,429 | -4.39% | 3.7만 |
|---|
| 2026.04.20 | ₩8,029 | ₩8,950 | ₩8,029 | ₩8,830 | +9.98% | 10.1만 |
|---|
| 2026.04.17 | ₩8,242 | ₩8,349 | ₩7,962 | ₩8,176 | -0.81% | 5.9만 |
|---|
| 2026.04.16 | ₩8,323 | ₩8,643 | ₩8,055 | ₩8,269 | -0.64% | 7.4만 |
|---|
| 2026.04.15 | ₩7,347 | ₩9,031 | ₩7,347 | ₩8,336 | +13.45% | 29.1만 |
|---|
| 2026.04.14 | ₩7,401 | ₩7,441 | ₩7,107 | ₩7,361 | -0.54% | 5.5만 |
|---|
| 2026.04.13 | ₩6,933 | ₩7,454 | ₩6,866 | ₩7,414 | +6.94% | 2.6만 |
|---|
| 2026.04.10 | ₩7,281 | ₩7,361 | ₩6,920 | ₩6,933 | -4.77% | 3.5만 |
|---|
| 2026.04.09 | ₩7,615 | ₩7,855 | ₩7,227 | ₩7,240 | -4.91% | 4.7만 |
|---|
| 2026.04.08 | ₩7,347 | ₩7,748 | ₩7,227 | ₩7,628 | +3.82% | 6.7만 |
|---|
| 2026.04.07 | ₩7,508 | ₩7,508 | ₩7,120 | ₩7,134 | -4.98% | 2.1만 |
|---|
| 2026.04.06 | ₩7,454 | ₩7,597 | ₩7,307 | ₩7,441 | -0.18% | 1.3만 |
|---|
| 2026.04.02 | ₩6,947 | ₩7,354 | ₩6,947 | ₩7,347 | +5.77% | 2.2만 |
|---|
| 2026.04.01 | ₩7,160 | ₩7,214 | ₩6,893 | ₩7,067 | -1.31% | 8.6만 |
|---|
| 2026.03.31 | ₩6,947 | ₩7,294 | ₩6,947 | ₩7,027 | +1.15% | 2.5만 |
|---|
| 2026.03.30 | ₩7,080 | ₩7,174 | ₩6,813 | ₩6,906 | -2.45% | 3.6만 |
|---|
| 2026.03.27 | ₩7,307 | ₩7,307 | ₩7,013 | ₩7,053 | -3.47% | 3.2만 |
|---|
| 2026.03.26 | ₩7,534 | ₩7,721 | ₩7,294 | ₩7,361 | -2.30% | 2.8만 |
|---|
| 2026.03.25 | ₩7,788 | ₩7,788 | ₩7,414 | ₩7,521 | -3.43% | 2.7만 |
|---|
| 2026.03.24 | ₩7,668 | ₩7,868 | ₩7,541 | ₩7,695 | +0.35% | 3.4만 |
|---|
| 2026.03.23 | ₩7,721 | ₩7,882 | ₩7,454 | ₩7,735 | +0.17% | 5만 |
|---|
| 2026.03.20 | ₩7,374 | ₩7,655 | ₩7,147 | ₩7,655 | +3.80% | 9.8만 |
|---|
| 2026.03.19 | ₩7,427 | ₩7,695 | ₩7,240 | ₩7,387 | -0.54% | 3만 |
|---|
| 2026.03.18 | ₩7,481 | ₩7,481 | ₩7,134 | ₩7,468 | -0.18% | 4.9만 |
|---|
| 2026.03.17 | ₩7,548 | ₩7,748 | ₩7,427 | ₩7,481 | -0.88% | 1.7만 |
|---|
| 2026.03.16 | ₩7,615 | ₩7,664 | ₩7,387 | ₩7,521 | -1.23% | 3.2만 |
|---|
| 2026.03.13 | ₩7,374 | ₩8,069 | ₩7,291 | ₩7,508 | +1.81% | 14.7만 |
|---|
| 2026.03.12 | ₩7,615 | ₩7,708 | ₩7,307 | ₩7,334 | -3.68% | 1.7만 |
|---|
| 2026.03.11 | ₩7,100 | ₩7,775 | ₩7,100 | ₩7,708 | +8.56% | 3.6만 |
|---|
| 2026.03.10 | ₩7,361 | ₩7,615 | ₩7,134 | ₩7,214 | -2.00% | 5.5만 |
|---|
| 2026.03.09 | ₩7,240 | ₩7,922 | ₩7,080 | ₩7,427 | +2.58% | 10.6만 |
|---|
| 2026.03.06 | ₩7,321 | ₩7,374 | ₩7,134 | ₩7,294 | -0.36% | 6만 |
|---|
| 2026.03.05 | ₩7,254 | ₩7,802 | ₩7,227 | ₩7,494 | +3.31% | 9.9만 |
|---|
| 2026.03.04 | ₩6,840 | ₩7,468 | ₩6,840 | ₩7,294 | +6.64% | 5.1만 |
|---|
| 2026.03.03 | ₩6,933 | ₩7,040 | ₩6,599 | ₩6,880 | -0.77% | 9만 |
|---|
| 2026.03.02 | ₩7,281 | ₩7,421 | ₩6,719 | ₩7,080 | -2.75% | 21.8만 |
|---|
| 2026.02.27 | ₩7,588 | ₩7,681 | ₩7,321 | ₩7,615 | +0.35% | 2.3만 |
|---|
| 2026.02.26 | ₩7,347 | ₩7,748 | ₩7,240 | ₩7,681 | +4.55% | 7.9만 |
|---|
| 2026.02.25 | ₩7,254 | ₩7,347 | ₩6,960 | ₩7,254 | 0.00% | 6.8만 |
|---|
| 2026.02.24 | ₩7,214 | ₩7,421 | ₩7,187 | ₩7,240 | +0.37% | 4.6만 |
|---|
| 2026.02.23 | ₩7,214 | ₩7,214 | ₩6,893 | ₩7,160 | -0.74% | 9.1만 |
|---|
| 2026.02.20 | ₩7,548 | ₩7,615 | ₩7,267 | ₩7,281 | -3.54% | 7.6만 |
|---|
| 2026.02.19 | ₩7,708 | ₩7,882 | ₩7,494 | ₩7,668 | -0.52% | 11.4만 |
|---|
| 2026.02.18 | ₩7,374 | ₩7,948 | ₩7,203 | ₩7,802 | +5.80% | 9.8만 |
|---|
| 2026.02.17 | ₩7,094 | ₩7,494 | ₩6,599 | ₩7,387 | +4.14% | 17.2만 |
|---|
| 2026.02.13 | ₩6,078 | ₩7,868 | ₩6,078 | ₩7,214 | +18.68% | 71.8만 |
|---|
| 2026.02.12 | ₩5,838 | ₩6,786 | ₩5,731 | ₩5,784 | -0.92% | 38.8만 |
|---|
| 2026.02.11 | ₩5,905 | ₩5,905 | ₩5,584 | ₩5,771 | -2.26% | 9.3만 |
|---|
| 2026.02.10 | ₩5,771 | ₩6,098 | ₩5,771 | ₩5,891 | +2.08% | 10.9만 |
|---|
| 2026.02.09 | ₩5,851 | ₩5,878 | ₩5,617 | ₩5,731 | -2.05% | 18만 |
|---|
| 2026.02.06 | ₩5,691 | ₩6,025 | ₩5,624 | ₩5,931 | +4.23% | 12.4만 |
|---|
| 2026.02.05 | ₩5,798 | ₩5,824 | ₩5,584 | ₩5,677 | -2.07% | 9.6만 |
|---|
| 2026.02.04 | ₩5,878 | ₩6,152 | ₩5,758 | ₩5,878 | 0.00% | 7.9만 |
|---|
| 2026.02.03 | ₩6,025 | ₩6,038 | ₩5,477 | ₩5,798 | -3.77% | 27.7만 |
|---|
| 2026.02.02 | ₩5,985 | ₩6,305 | ₩5,985 | ₩6,118 | +2.23% | 5.3만 |
|---|
| 2026.01.30 | ₩6,172 | ₩6,172 | ₩5,878 | ₩6,078 | -1.52% | 7.3만 |
|---|
| 2026.01.29 | ₩6,399 | ₩6,439 | ₩6,038 | ₩6,212 | -2.92% | 6.9만 |
|---|
| 2026.01.28 | ₩6,252 | ₩6,427 | ₩6,092 | ₩6,386 | +2.14% | 7.1만 |
|---|
| 2026.01.27 | ₩6,359 | ₩6,359 | ₩6,158 | ₩6,198 | -2.52% | 3.2만 |
|---|
| 2026.01.26 | ₩6,506 | ₩6,506 | ₩6,225 | ₩6,305 | -3.08% | 4.4만 |
|---|
| 2026.01.23 | ₩6,546 | ₩6,666 | ₩6,412 | ₩6,506 | -0.61% | 3.3만 |
|---|
| 2026.01.22 | ₩6,132 | ₩6,675 | ₩6,132 | ₩6,586 | +7.41% | 8.2만 |
|---|
| 2026.01.21 | ₩6,265 | ₩6,265 | ₩6,038 | ₩6,065 | -3.20% | 3.1만 |
|---|
| 2026.01.20 | ₩6,198 | ₩6,319 | ₩6,105 | ₩6,145 | -0.86% | 4.2만 |
|---|
| 2026.01.16 | ₩6,305 | ₩6,452 | ₩6,212 | ₩6,292 | -0.21% | 3.9만 |
|---|
| 2026.01.15 | ₩6,332 | ₩6,466 | ₩6,200 | ₩6,359 | +0.42% | 3.6만 |
|---|
| 2026.01.14 | ₩6,319 | ₩6,586 | ₩6,252 | ₩6,319 | 0.00% | 5.3만 |
|---|
| 2026.01.13 | ₩6,653 | ₩6,666 | ₩6,145 | ₩6,305 | -5.22% | 9.4만 |
|---|
| 2026.01.12 | ₩6,933 | ₩7,068 | ₩6,626 | ₩6,626 | -4.43% | 6.3만 |
|---|
| 2026.01.09 | ₩6,987 | ₩7,053 | ₩6,813 | ₩6,906 | -1.15% | 2.5만 |
|---|
| 2026.01.08 | ₩6,906 | ₩7,203 | ₩6,626 | ₩6,906 | 0.00% | 12.9만 |
|---|
| 2026.01.07 | ₩7,214 | ₩7,226 | ₩6,573 | ₩6,893 | -4.44% | 9.2만 |
|---|
| 2026.01.06 | ₩6,973 | ₩7,441 | ₩6,933 | ₩7,120 | +2.11% | 12.5만 |
|---|
| 2026.01.05 | ₩6,532 | ₩7,226 | ₩6,459 | ₩6,960 | +6.54% | 21.9만 |
|---|
| 2026.01.02 | ₩6,532 | ₩6,613 | ₩6,345 | ₩6,479 | -0.82% | 14.1만 |
|---|
| 2025.12.31 | ₩6,386 | ₩6,573 | ₩6,132 | ₩6,559 | +2.72% | 10만 |
|---|
| 2025.12.30 | ₩6,118 | ₩6,426 | ₩6,105 | ₩6,412 | +4.80% | 9.8만 |
|---|
| 2025.12.29 | ₩6,038 | ₩6,212 | ₩5,985 | ₩6,118 | +1.33% | 7.7만 |
|---|
| 2025.12.26 | ₩6,132 | ₩6,145 | ₩6,078 | ₩6,078 | -0.87% | 5.4만 |
|---|
| 2025.12.24 | ₩6,065 | ₩6,239 | ₩6,065 | ₩6,132 | +1.10% | 2.2만 |
|---|
| 2025.12.23 | ₩6,011 | ₩6,165 | ₩5,971 | ₩6,092 | +1.33% | 6.6만 |
|---|
| 2025.12.22 | ₩6,225 | ₩6,439 | ₩5,945 | ₩5,945 | -4.51% | 16.7만 |
|---|
| 2025.12.19 | ₩6,292 | ₩6,386 | ₩6,142 | ₩6,225 | -1.06% | 8.1만 |
|---|
| 2025.12.18 | ₩6,292 | ₩6,426 | ₩6,252 | ₩6,319 | +0.42% | 10.3만 |
|---|
| 2025.12.17 | ₩6,292 | ₩6,492 | ₩6,252 | ₩6,279 | -0.21% | 19.5만 |
|---|
| 2025.12.16 | ₩6,279 | ₩6,399 | ₩6,132 | ₩6,279 | 0.00% | 40.9만 |
|---|
| 2025.12.15 | ₩6,198 | ₩6,372 | ₩6,078 | ₩6,279 | +1.29% | 13.6만 |
|---|
| 2025.12.12 | ₩5,851 | ₩6,345 | ₩5,851 | ₩6,158 | +5.25% | 43만 |
|---|
| 2025.12.11 | ₩5,477 | ₩6,092 | ₩5,464 | ₩5,811 | +6.10% | 29.4만 |
|---|
| 2025.12.10 | ₩5,370 | ₩5,504 | ₩5,344 | ₩5,477 | +1.99% | 11.9만 |
|---|
| 2025.12.09 | ₩5,277 | ₩5,531 | ₩5,270 | ₩5,397 | +2.28% | 12.7만 |
|---|
| 2025.12.08 | ₩5,424 | ₩5,437 | ₩5,237 | ₩5,290 | -2.46% | 6만 |
|---|
| 2025.12.05 | ₩5,437 | ₩5,490 | ₩5,277 | ₩5,357 | -1.47% | 7.2만 |
|---|
| 2025.12.04 | ₩5,437 | ₩5,608 | ₩5,437 | ₩5,504 | +1.23% | 3.4만 |
|---|
| 2025.12.03 | ₩5,477 | ₩5,637 | ₩5,357 | ₩5,450 | -0.49% | 7.2만 |
|---|
| 2025.12.02 | ₩5,397 | ₩5,611 | ₩5,318 | ₩5,437 | +0.74% | 5.9만 |
|---|
| 2025.12.01 | ₩5,557 | ₩5,651 | ₩5,317 | ₩5,357 | -3.61% | 13.6만 |
|---|
| 2025.11.28 | ₩5,584 | ₩5,677 | ₩5,477 | ₩5,651 | +1.20% | 5.4만 |
|---|
| 2025.11.26 | ₩5,344 | ₩5,677 | ₩5,330 | ₩5,490 | +2.75% | 6.3만 |
|---|
| 2025.11.25 | ₩5,344 | ₩5,410 | ₩5,197 | ₩5,410 | +1.25% | 6.9만 |
|---|
| 2025.11.24 | ₩5,130 | ₩5,417 | ₩5,063 | ₩5,303 | +3.39% | 22.3만 |
|---|
| 2025.11.21 | ₩5,010 | ₩5,170 | ₩4,956 | ₩5,130 | +2.40% | 9.3만 |
|---|
| 2025.11.20 | ₩5,303 | ₩5,392 | ₩5,010 | ₩5,050 | -4.79% | 13.2만 |
|---|
| 2025.11.19 | ₩5,384 | ₩5,424 | ₩5,144 | ₩5,250 | -2.48% | 10.9만 |
|---|
| 2025.11.18 | ₩5,250 | ₩5,490 | ₩5,210 | ₩5,370 | +2.29% | 17.7만 |
|---|
| 2025.11.17 | ₩5,317 | ₩5,424 | ₩5,277 | ₩5,290 | -0.50% | 16만 |
|---|
| 2025.11.14 | ₩5,223 | ₩5,410 | ₩5,116 | ₩5,410 | +3.58% | 13.5만 |
|---|
| 2025.11.13 | ₩5,384 | ₩5,424 | ₩5,223 | ₩5,330 | -0.99% | 15.3만 |
|---|
| 2025.11.12 | ₩5,317 | ₩5,571 | ₩5,317 | ₩5,490 | +3.27% | 14.2만 |
|---|
| 2025.11.11 | ₩5,397 | ₩5,424 | ₩5,170 | ₩5,210 | -3.47% | 18.2만 |
|---|
| 2025.11.10 | ₩5,651 | ₩5,731 | ₩5,344 | ₩5,397 | -4.49% | 11.8만 |
|---|
| 2025.11.07 | ₩5,437 | ₩5,704 | ₩5,410 | ₩5,624 | +3.44% | 11.8만 |
|---|
| 2025.11.06 | ₩6,078 | ₩6,118 | ₩5,453 | ₩5,464 | -10.11% | 28.2만 |
|---|
| 2025.11.05 | ₩6,693 | ₩7,024 | ₩6,025 | ₩6,105 | -8.78% | 15.9만 |
|---|
| 2025.11.04 | ₩6,693 | ₩6,933 | ₩6,693 | ₩6,746 | +0.80% | 5.8만 |
|---|
| 2025.11.03 | ₩6,893 | ₩6,906 | ₩6,639 | ₩6,800 | -1.36% | 15만 |
|---|
| 2025.10.31 | ₩6,933 | ₩7,013 | ₩6,826 | ₩6,973 | +0.58% | 6.7만 |
|---|
| 2025.10.30 | ₩7,027 | ₩7,147 | ₩6,853 | ₩6,880 | -2.09% | 7.4만 |
|---|
| 2025.10.29 | ₩7,120 | ₩7,200 | ₩6,906 | ₩7,107 | -0.19% | 8.4만 |
|---|
| 2025.10.28 | ₩7,361 | ₩7,548 | ₩7,107 | ₩7,134 | -3.09% | 10.2만 |
|---|
| 2025.10.27 | ₩7,534 | ₩7,615 | ₩7,334 | ₩7,374 | -2.13% | 10.9만 |
|---|
| 2025.10.24 | ₩7,427 | ₩7,534 | ₩7,334 | ₩7,441 | +0.18% | 5.5만 |
|---|
| 2025.10.23 | ₩7,200 | ₩7,534 | ₩7,120 | ₩7,361 | +2.23% | 7.7만 |
|---|
| 2025.10.22 | ₩7,494 | ₩7,494 | ₩7,107 | ₩7,200 | -3.92% | 10.7만 |
|---|
| 2025.10.21 | ₩7,427 | ₩7,594 | ₩7,347 | ₩7,481 | +0.72% | 9.6만 |
|---|
| 2025.10.20 | ₩7,294 | ₩7,585 | ₩7,294 | ₩7,494 | +2.75% | 11.1만 |
|---|
| 2025.10.17 | ₩7,494 | ₩7,494 | ₩7,214 | ₩7,281 | -2.85% | 10.6만 |
|---|
| 2025.10.16 | ₩7,935 | ₩7,935 | ₩7,508 | ₩7,588 | -4.38% | 8.5만 |
|---|
| 2025.10.15 | ₩7,975 | ₩8,132 | ₩7,775 | ₩7,935 | -0.50% | 9.9만 |
|---|
| 2025.10.14 | ₩7,735 | ₩7,967 | ₩7,695 | ₩7,922 | +2.42% | 7.1만 |
|---|
| 2025.10.13 | ₩7,895 | ₩8,001 | ₩7,748 | ₩7,788 | -1.35% | 8.5만 |
|---|
| 2025.10.10 | ₩8,269 | ₩8,282 | ₩7,735 | ₩7,775 | -5.98% | 15만 |
|---|