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 | ₩16,953 | ₩17,381 | ₩16,560 | ₩16,980 | +0.16% | 7.7만 |
| 2026.10.08 | ₩16,739 | ₩16,913 | ₩16,405 | ₩16,752 | +0.08% | 7.3만 |
| 2026.10.07 | ₩16,298 | ₩17,675 | ₩16,044 | ₩16,900 | +3.69% | 9.7만 |
| 2026.10.06 | ₩17,060 | ₩17,154 | ₩16,285 | ₩16,405 | -3.84% | 9.1만 |
| 2026.10.05 | ₩16,405 | ₩17,187 | ₩16,044 | ₩17,007 | +3.67% | 8.2만 |
| 2026.10.02 | ₩17,180 | ₩17,755 | ₩16,031 | ₩16,565 | -3.58% | 14.7만 |
| 2026.10.01 | ₩18,049 | ₩18,437 | ₩16,940 | ₩17,140 | -5.04% | 11.6만 |
| 2026.09.30 | ₩17,755 | ₩18,344 | ₩17,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,156 |
| +2.26% |
| 9.2만 |
| 2026.09.29 | ₩17,983 | ₩18,183 | ₩17,501 | ₩17,568 | -2.30% | 6.7만 |
|---|
| 2026.09.28 | ₩18,076 | ₩18,491 | ₩17,755 | ₩17,969 | -0.59% | 9.2만 |
|---|
| 2026.09.25 | ₩18,049 | ₩18,511 | ₩17,769 | ₩17,956 | -0.52% | 8.1만 |
|---|
| 2026.09.24 | ₩17,702 | ₩18,076 | ₩17,247 | ₩18,009 | +1.74% | 13.1만 |
|---|
| 2026.09.23 | ₩17,769 | ₩18,297 | ₩17,474 | ₩17,662 | -0.60% | 5.4만 |
|---|
| 2026.09.22 | ₩18,089 | ₩18,089 | ₩17,408 | ₩17,662 | -2.37% | 9.3만 |
|---|
| 2026.09.21 | ₩18,544 | ₩18,664 | ₩17,856 | ₩17,942 | -3.24% | 8.3만 |
|---|
| 2026.09.18 | ₩18,223 | ₩18,525 | ₩17,869 | ₩18,384 | +0.88% | 15.2만 |
|---|
| 2026.09.17 | ₩17,942 | ₩18,798 | ₩17,862 | ₩18,223 | +1.56% | 10.8만 |
|---|
| 2026.09.16 | ₩18,250 | ₩18,370 | ₩17,515 | ₩17,822 | -2.34% | 8.9만 |
|---|
| 2026.09.15 | ₩18,464 | ₩18,718 | ₩17,809 | ₩18,277 | -1.01% | 10만 |
|---|
| 2026.09.14 | ₩17,408 | ₩18,892 | ₩17,408 | ₩18,544 | +6.53% | 15만 |
|---|
| 2026.09.11 | ₩17,341 | ₩17,581 | ₩16,797 | ₩17,381 | +0.23% | 7.4만 |
|---|
| 2026.09.10 | ₩16,418 | ₩17,167 | ₩16,418 | ₩17,100 | +4.15% | 8.3만 |
|---|
| 2026.09.09 | ₩17,795 | ₩17,795 | ₩16,351 | ₩16,445 | -7.59% | 7.6만 |
|---|
| 2026.09.08 | ₩17,367 | ₩18,073 | ₩17,367 | ₩17,835 | +2.69% | 13.4만 |
|---|
| 2026.09.04 | ₩17,394 | ₩18,170 | ₩16,913 | ₩17,367 | -0.15% | 12.2만 |
|---|
| 2026.09.03 | ₩17,327 | ₩18,089 | ₩17,327 | ₩17,715 | +2.24% | 10.7만 |
|---|
| 2026.09.02 | ₩16,151 | ₩17,597 | ₩16,111 | ₩17,154 | +6.21% | 14만 |
|---|
| 2026.09.01 | ₩15,817 | ₩16,338 | ₩15,375 | ₩16,137 | +2.03% | 15.6만 |
|---|
| 2026.08.31 | ₩15,990 | ₩16,291 | ₩15,482 | ₩16,004 | +0.08% | 11.2만 |
|---|
| 2026.08.28 | ₩15,843 | ₩16,111 | ₩15,663 | ₩15,950 | +0.68% | 4.4만 |
|---|
| 2026.08.27 | ₩16,017 | ₩16,017 | ₩15,342 | ₩15,710 | -1.92% | 7만 |
|---|
| 2026.08.26 | ₩15,522 | ₩16,044 | ₩15,362 | ₩15,937 | +2.67% | 5.3만 |
|---|
| 2026.08.25 | ₩16,004 | ₩16,191 | ₩15,014 | ₩15,589 | -2.59% | 5.2만 |
|---|
| 2026.08.24 | ₩15,817 | ₩16,231 | ₩15,282 | ₩15,937 | +0.76% | 9.1만 |
|---|
| 2026.08.21 | ₩15,870 | ₩15,910 | ₩15,215 | ₩15,910 | +0.25% | 5.6만 |
|---|
| 2026.08.20 | ₩16,552 | ₩16,726 | ₩15,563 | ₩15,763 | -4.77% | 7.4만 |
|---|
| 2026.08.19 | ₩16,579 | ₩16,933 | ₩15,910 | ₩16,579 | 0.00% | 17.2만 |
|---|
| 2026.08.18 | ₩16,485 | ₩16,632 | ₩16,033 | ₩16,311 | -1.05% | 9.4만 |
|---|
| 2026.08.17 | ₩16,565 | ₩17,005 | ₩16,044 | ₩16,498 | -0.40% | 8.8만 |
|---|
| 2026.08.14 | ₩17,247 | ₩17,682 | ₩16,605 | ₩16,646 | -3.49% | 5.7만 |
|---|
| 2026.08.13 | ₩17,007 | ₩17,728 | ₩17,007 | ₩17,301 | +1.73% | 9.3만 |
|---|
| 2026.08.12 | ₩17,234 | ₩17,680 | ₩16,552 | ₩16,913 | -1.86% | 8.4만 |
|---|
| 2026.08.11 | ₩18,089 | ₩18,089 | ₩17,314 | ₩17,367 | -3.99% | 7.7만 |
|---|
| 2026.08.10 | ₩17,916 | ₩18,892 | ₩17,849 | ₩18,156 | +1.34% | 15.1만 |
|---|
| 2026.08.07 | ₩17,448 | ₩18,832 | ₩17,367 | ₩18,076 | +3.60% | 17.4만 |
|---|
| 2026.08.06 | ₩17,555 | ₩18,310 | ₩16,846 | ₩17,287 | -1.52% | 20.8만 |
|---|
| 2026.08.05 | ₩14,948 | ₩18,972 | ₩14,720 | ₩17,408 | +16.46% | 46.5만 |
|---|
| 2026.08.04 | ₩14,292 | ₩14,580 | ₩13,276 | ₩13,931 | -2.53% | 14.5만 |
|---|
| 2026.08.03 | ₩14,520 | ₩14,814 | ₩14,346 | ₩14,386 | -0.92% | 7.9만 |
|---|
| 2026.07.31 | ₩14,506 | ₩14,680 | ₩14,185 | ₩14,373 | -0.92% | 6.6만 |
|---|
| 2026.07.30 | ₩14,373 | ₩14,680 | ₩14,038 | ₩14,493 | +0.84% | 5.5만 |
|---|
| 2026.07.29 | ₩14,774 | ₩15,351 | ₩14,239 | ₩14,399 | -2.53% | 7.4만 |
|---|
| 2026.07.28 | ₩14,747 | ₩15,041 | ₩14,173 | ₩14,827 | +0.54% | 7.4만 |
|---|
| 2026.07.27 | ₩14,680 | ₩15,242 | ₩14,600 | ₩14,774 | +0.64% | 6.7만 |
|---|
| 2026.07.24 | ₩14,667 | ₩14,881 | ₩14,306 | ₩14,453 | -1.46% | 8.1만 |
|---|
| 2026.07.23 | ₩15,375 | ₩15,549 | ₩14,112 | ₩14,399 | -6.35% | 14.3만 |
|---|
| 2026.07.22 | ₩16,592 | ₩17,154 | ₩15,509 | ₩15,589 | -6.04% | 17.3만 |
|---|
| 2026.07.21 | ₩16,819 | ₩17,214 | ₩15,977 | ₩16,672 | -0.87% | 17.4만 |
|---|
| 2026.07.20 | ₩17,688 | ₩17,983 | ₩16,739 | ₩16,819 | -4.91% | 25.8만 |
|---|
| 2026.07.17 | ₩14,800 | ₩17,715 | ₩14,720 | ₩17,688 | +19.51% | 45.3만 |
|---|
| 2026.07.16 | ₩14,760 | ₩15,309 | ₩14,533 | ₩14,640 | -0.82% | 10.4만 |
|---|
| 2026.07.15 | ₩14,346 | ₩15,228 | ₩14,187 | ₩14,747 | +2.80% | 10.2만 |
|---|
| 2026.07.14 | ₩14,600 | ₩15,309 | ₩14,185 | ₩14,546 | -0.37% | 20.7만 |
|---|
| 2026.07.13 | ₩13,263 | ₩15,053 | ₩13,236 | ₩14,720 | +10.99% | 44.3만 |
|---|
| 2026.07.10 | ₩12,153 | ₩13,584 | ₩11,812 | ₩13,250 | +9.02% | 35만 |
|---|
| 2026.07.09 | ₩11,605 | ₩12,300 | ₩11,592 | ₩12,193 | +5.07% | 3.9만 |
|---|
| 2026.07.08 | ₩12,020 | ₩12,020 | ₩11,565 | ₩11,592 | -3.56% | 5.6만 |
|---|
| 2026.07.07 | ₩12,340 | ₩12,367 | ₩11,971 | ₩12,020 | -2.60% | 4.2만 |
|---|
| 2026.07.06 | ₩12,287 | ₩12,755 | ₩12,207 | ₩12,421 | +1.09% | 6.1만 |
|---|
| 2026.07.02 | ₩12,675 | ₩12,929 | ₩12,314 | ₩12,367 | -2.43% | 8만 |
|---|
| 2026.07.01 | ₩12,327 | ₩12,922 | ₩12,046 | ₩12,528 | +1.63% | 9.6만 |
|---|
| 2026.06.30 | ₩12,501 | ₩12,701 | ₩12,167 | ₩12,193 | -2.46% | 5.8만 |
|---|
| 2026.06.29 | ₩12,274 | ₩12,828 | ₩12,010 | ₩12,434 | +1.31% | 12.2만 |
|---|
| 2026.06.26 | ₩11,150 | ₩12,287 | ₩11,150 | ₩12,287 | +10.19% | 15.4만 |
|---|
| 2026.06.25 | ₩11,471 | ₩11,498 | ₩11,030 | ₩11,231 | -2.10% | 7.1만 |
|---|
| 2026.06.24 | ₩11,806 | ₩12,033 | ₩11,171 | ₩11,351 | -3.85% | 8만 |
|---|
| 2026.06.23 | ₩10,830 | ₩11,308 | ₩10,776 | ₩11,137 | +2.84% | 6.9만 |
|---|
| 2026.06.22 | ₩11,271 | ₩11,324 | ₩10,870 | ₩10,990 | -2.49% | 5.6만 |
|---|
| 2026.06.18 | ₩11,405 | ₩11,885 | ₩11,217 | ₩11,271 | -1.17% | 8.3만 |
|---|
| 2026.06.17 | ₩11,418 | ₩11,572 | ₩11,257 | ₩11,364 | -0.47% | 3.9만 |
|---|
| 2026.06.16 | ₩11,659 | ₩11,732 | ₩11,177 | ₩11,525 | -1.15% | 5.6만 |
|---|
| 2026.06.15 | ₩12,247 | ₩12,260 | ₩11,592 | ₩11,618 | -5.13% | 3만 |
|---|
| 2026.06.12 | ₩12,153 | ₩12,441 | ₩11,744 | ₩12,180 | +0.22% | 4.1만 |
|---|
| 2026.06.11 | ₩11,351 | ₩12,340 | ₩11,137 | ₩12,247 | +7.89% | 5.6만 |
|---|
| 2026.06.10 | ₩11,351 | ₩11,739 | ₩10,963 | ₩11,257 | -0.82% | 13.8만 |
|---|
| 2026.06.09 | ₩11,819 | ₩11,819 | ₩10,950 | ₩11,364 | -3.85% | 12.3만 |
|---|
| 2026.06.08 | ₩11,605 | ₩12,113 | ₩11,391 | ₩11,699 | +0.81% | 12.4만 |
|---|
| 2026.06.05 | ₩11,685 | ₩11,953 | ₩11,511 | ₩11,525 | -1.37% | 11.8만 |
|---|
| 2026.06.04 | ₩11,271 | ₩12,006 | ₩11,271 | ₩11,739 | +4.15% | 9.4만 |
|---|
| 2026.06.03 | ₩11,217 | ₩11,351 | ₩10,763 | ₩11,311 | +0.83% | 16.6만 |
|---|
| 2026.06.02 | ₩12,033 | ₩12,033 | ₩11,244 | ₩11,364 | -5.56% | 15.5만 |
|---|
| 2026.06.01 | ₩13,169 | ₩13,316 | ₩11,979 | ₩12,100 | -8.12% | 29.4만 |
|---|
| 2026.05.29 | ₩12,554 | ₩13,143 | ₩12,501 | ₩13,143 | +4.69% | 14.5만 |
|---|
| 2026.05.28 | ₩11,645 | ₩12,675 | ₩11,498 | ₩12,648 | +8.61% | 13.7만 |
|---|
| 2026.05.27 | ₩11,298 | ₩12,300 | ₩11,257 | ₩11,819 | +4.62% | 24.2만 |
|---|
| 2026.05.26 | ₩10,763 | ₩11,378 | ₩10,576 | ₩11,338 | +5.34% | 8.3만 |
|---|
| 2026.05.22 | ₩10,509 | ₩10,856 | ₩10,375 | ₩10,642 | +1.27% | 6만 |
|---|
| 2026.05.21 | ₩10,535 | ₩10,669 | ₩10,174 | ₩10,576 | +0.38% | 2만 |
|---|
| 2026.05.20 | ₩10,455 | ₩10,616 | ₩10,366 | ₩10,549 | +0.90% | 2.8만 |
|---|
| 2026.05.19 | ₩10,268 | ₩10,562 | ₩10,161 | ₩10,469 | +1.95% | 2.8만 |
|---|
| 2026.05.18 | ₩10,081 | ₩10,402 | ₩9,880 | ₩10,375 | +2.92% | 6.2만 |
|---|
| 2026.05.15 | ₩10,108 | ₩10,348 | ₩9,840 | ₩10,121 | +0.13% | 7.9만 |
|---|
| 2026.05.14 | ₩10,215 | ₩10,482 | ₩9,787 | ₩10,402 | +1.83% | 3.6만 |
|---|
| 2026.05.13 | ₩10,549 | ₩10,549 | ₩10,007 | ₩10,335 | -2.03% | 3.5만 |
|---|
| 2026.05.12 | ₩10,763 | ₩10,769 | ₩10,121 | ₩10,549 | -1.99% | 8.5만 |
|---|
| 2026.05.11 | ₩10,656 | ₩10,937 | ₩10,208 | ₩10,896 | +2.26% | 7.1만 |
|---|
| 2026.05.08 | ₩10,362 | ₩10,696 | ₩10,001 | ₩10,656 | +2.84% | 12만 |
|---|
| 2026.05.07 | ₩9,680 | ₩10,362 | ₩9,386 | ₩10,362 | +7.04% | 9.4만 |
|---|
| 2026.05.06 | ₩9,907 | ₩10,322 | ₩9,372 | ₩9,559 | -3.51% | 19.1만 |
|---|
| 2026.05.05 | ₩8,624 | ₩8,744 | ₩8,196 | ₩8,503 | -1.40% | 10.5만 |
|---|
| 2026.05.04 | ₩8,169 | ₩8,717 | ₩8,169 | ₩8,583 | +5.07% | 4.3만 |
|---|
| 2026.05.01 | ₩8,622 | ₩8,622 | ₩8,102 | ₩8,182 | -5.10% | 1.9만 |
|---|
| 2026.04.30 | ₩8,102 | ₩8,503 | ₩7,835 | ₩8,450 | +4.29% | 2.4만 |
|---|
| 2026.04.29 | ₩8,410 | ₩8,497 | ₩8,049 | ₩8,182 | -2.70% | 5.8만 |
|---|
| 2026.04.28 | ₩8,142 | ₩8,356 | ₩8,089 | ₩8,356 | +2.63% | 1.1만 |
|---|
| 2026.04.27 | ₩7,848 | ₩8,289 | ₩7,755 | ₩8,209 | +4.60% | 5.8만 |
|---|
| 2026.04.24 | ₩8,116 | ₩8,210 | ₩7,835 | ₩7,862 | -3.13% | 1.7만 |
|---|
| 2026.04.23 | ₩8,089 | ₩8,222 | ₩7,915 | ₩8,156 | +0.83% | 3.1만 |
|---|
| 2026.04.22 | ₩8,503 | ₩8,610 | ₩7,942 | ₩8,049 | -5.35% | 6.2만 |
|---|
| 2026.04.21 | ₩8,824 | ₩8,931 | ₩8,329 | ₩8,436 | -4.39% | 3.7만 |
|---|
| 2026.04.20 | ₩8,035 | ₩8,958 | ₩8,035 | ₩8,838 | +9.98% | 10.1만 |
|---|
| 2026.04.17 | ₩8,249 | ₩8,356 | ₩7,968 | ₩8,182 | -0.81% | 5.9만 |
|---|
| 2026.04.16 | ₩8,329 | ₩8,650 | ₩8,062 | ₩8,276 | -0.64% | 7.4만 |
|---|
| 2026.04.15 | ₩7,353 | ₩9,038 | ₩7,353 | ₩8,343 | +13.45% | 29.1만 |
|---|
| 2026.04.14 | ₩7,407 | ₩7,447 | ₩7,113 | ₩7,367 | -0.54% | 5.5만 |
|---|
| 2026.04.13 | ₩6,939 | ₩7,460 | ₩6,872 | ₩7,420 | +6.94% | 2.6만 |
|---|
| 2026.04.10 | ₩7,287 | ₩7,367 | ₩6,926 | ₩6,939 | -4.77% | 3.5만 |
|---|
| 2026.04.09 | ₩7,621 | ₩7,862 | ₩7,233 | ₩7,246 | -4.91% | 4.7만 |
|---|
| 2026.04.08 | ₩7,353 | ₩7,755 | ₩7,233 | ₩7,634 | +3.82% | 6.7만 |
|---|
| 2026.04.07 | ₩7,514 | ₩7,514 | ₩7,126 | ₩7,140 | -4.98% | 2.1만 |
|---|
| 2026.04.06 | ₩7,460 | ₩7,603 | ₩7,313 | ₩7,447 | -0.18% | 1.3만 |
|---|
| 2026.04.02 | ₩6,952 | ₩7,360 | ₩6,952 | ₩7,353 | +5.77% | 2.2만 |
|---|
| 2026.04.01 | ₩7,166 | ₩7,220 | ₩6,899 | ₩7,073 | -1.31% | 8.6만 |
|---|
| 2026.03.31 | ₩6,952 | ₩7,300 | ₩6,952 | ₩7,033 | +1.15% | 2.5만 |
|---|
| 2026.03.30 | ₩7,086 | ₩7,180 | ₩6,819 | ₩6,912 | -2.45% | 3.6만 |
|---|
| 2026.03.27 | ₩7,313 | ₩7,313 | ₩7,019 | ₩7,059 | -3.47% | 3.2만 |
|---|
| 2026.03.26 | ₩7,541 | ₩7,728 | ₩7,300 | ₩7,367 | -2.30% | 2.8만 |
|---|
| 2026.03.25 | ₩7,795 | ₩7,795 | ₩7,420 | ₩7,527 | -3.43% | 2.7만 |
|---|
| 2026.03.24 | ₩7,674 | ₩7,875 | ₩7,547 | ₩7,701 | +0.35% | 3.4만 |
|---|
| 2026.03.23 | ₩7,728 | ₩7,888 | ₩7,460 | ₩7,741 | +0.17% | 5만 |
|---|
| 2026.03.20 | ₩7,380 | ₩7,661 | ₩7,153 | ₩7,661 | +3.80% | 9.8만 |
|---|
| 2026.03.19 | ₩7,434 | ₩7,701 | ₩7,246 | ₩7,394 | -0.54% | 3만 |
|---|
| 2026.03.18 | ₩7,487 | ₩7,487 | ₩7,140 | ₩7,474 | -0.18% | 4.9만 |
|---|
| 2026.03.17 | ₩7,554 | ₩7,755 | ₩7,434 | ₩7,487 | -0.88% | 1.7만 |
|---|
| 2026.03.16 | ₩7,621 | ₩7,670 | ₩7,394 | ₩7,527 | -1.23% | 3.2만 |
|---|
| 2026.03.13 | ₩7,380 | ₩8,075 | ₩7,297 | ₩7,514 | +1.81% | 14.7만 |
|---|
| 2026.03.12 | ₩7,621 | ₩7,714 | ₩7,313 | ₩7,340 | -3.68% | 1.7만 |
|---|
| 2026.03.11 | ₩7,106 | ₩7,781 | ₩7,106 | ₩7,714 | +8.56% | 3.6만 |
|---|
| 2026.03.10 | ₩7,367 | ₩7,621 | ₩7,140 | ₩7,220 | -2.00% | 5.5만 |
|---|
| 2026.03.09 | ₩7,246 | ₩7,928 | ₩7,086 | ₩7,434 | +2.58% | 10.6만 |
|---|
| 2026.03.06 | ₩7,327 | ₩7,380 | ₩7,140 | ₩7,300 | -0.36% | 6만 |
|---|
| 2026.03.05 | ₩7,260 | ₩7,808 | ₩7,233 | ₩7,501 | +3.31% | 9.9만 |
|---|
| 2026.03.04 | ₩6,845 | ₩7,474 | ₩6,845 | ₩7,300 | +6.64% | 5.1만 |
|---|
| 2026.03.03 | ₩6,939 | ₩7,046 | ₩6,605 | ₩6,885 | -0.77% | 9만 |
|---|
| 2026.03.02 | ₩7,287 | ₩7,427 | ₩6,725 | ₩7,086 | -2.75% | 21.8만 |
|---|
| 2026.02.27 | ₩7,594 | ₩7,688 | ₩7,327 | ₩7,621 | +0.35% | 2.3만 |
|---|
| 2026.02.26 | ₩7,353 | ₩7,755 | ₩7,246 | ₩7,688 | +4.55% | 7.9만 |
|---|
| 2026.02.25 | ₩7,260 | ₩7,353 | ₩6,966 | ₩7,260 | 0.00% | 6.8만 |
|---|
| 2026.02.24 | ₩7,220 | ₩7,427 | ₩7,193 | ₩7,246 | +0.37% | 4.6만 |
|---|
| 2026.02.23 | ₩7,220 | ₩7,220 | ₩6,899 | ₩7,166 | -0.74% | 9.1만 |
|---|
| 2026.02.20 | ₩7,554 | ₩7,621 | ₩7,273 | ₩7,287 | -3.54% | 7.6만 |
|---|
| 2026.02.19 | ₩7,714 | ₩7,888 | ₩7,501 | ₩7,674 | -0.52% | 11.4만 |
|---|
| 2026.02.18 | ₩7,380 | ₩7,955 | ₩7,209 | ₩7,808 | +5.80% | 9.8만 |
|---|
| 2026.02.17 | ₩7,099 | ₩7,501 | ₩6,605 | ₩7,394 | +4.14% | 17.2만 |
|---|
| 2026.02.13 | ₩6,083 | ₩7,875 | ₩6,083 | ₩7,220 | +18.68% | 71.8만 |
|---|
| 2026.02.12 | ₩5,843 | ₩6,792 | ₩5,736 | ₩5,789 | -0.92% | 38.8만 |
|---|
| 2026.02.11 | ₩5,909 | ₩5,909 | ₩5,589 | ₩5,776 | -2.26% | 9.3만 |
|---|
| 2026.02.10 | ₩5,776 | ₩6,103 | ₩5,776 | ₩5,896 | +2.08% | 10.9만 |
|---|
| 2026.02.09 | ₩5,856 | ₩5,883 | ₩5,622 | ₩5,736 | -2.05% | 18만 |
|---|
| 2026.02.06 | ₩5,696 | ₩6,030 | ₩5,629 | ₩5,936 | +4.23% | 12.4만 |
|---|
| 2026.02.05 | ₩5,803 | ₩5,829 | ₩5,589 | ₩5,682 | -2.07% | 9.6만 |
|---|
| 2026.02.04 | ₩5,883 | ₩6,157 | ₩5,762 | ₩5,883 | 0.00% | 7.9만 |
|---|
| 2026.02.03 | ₩6,030 | ₩6,043 | ₩5,482 | ₩5,803 | -3.77% | 27.7만 |
|---|
| 2026.02.02 | ₩5,990 | ₩6,311 | ₩5,990 | ₩6,123 | +2.23% | 5.3만 |
|---|
| 2026.01.30 | ₩6,177 | ₩6,177 | ₩5,883 | ₩6,083 | -1.52% | 7.3만 |
|---|
| 2026.01.29 | ₩6,404 | ₩6,444 | ₩6,043 | ₩6,217 | -2.92% | 6.9만 |
|---|
| 2026.01.28 | ₩6,257 | ₩6,432 | ₩6,097 | ₩6,391 | +2.14% | 7.1만 |
|---|
| 2026.01.27 | ₩6,364 | ₩6,364 | ₩6,164 | ₩6,204 | -2.52% | 3.2만 |
|---|
| 2026.01.26 | ₩6,511 | ₩6,511 | ₩6,230 | ₩6,311 | -3.08% | 4.4만 |
|---|
| 2026.01.23 | ₩6,551 | ₩6,672 | ₩6,418 | ₩6,511 | -0.61% | 3.3만 |
|---|
| 2026.01.22 | ₩6,137 | ₩6,681 | ₩6,137 | ₩6,591 | +7.41% | 8.2만 |
|---|
| 2026.01.21 | ₩6,270 | ₩6,270 | ₩6,043 | ₩6,070 | -3.20% | 3.1만 |
|---|
| 2026.01.20 | ₩6,204 | ₩6,324 | ₩6,110 | ₩6,150 | -0.86% | 4.2만 |
|---|
| 2026.01.16 | ₩6,311 | ₩6,458 | ₩6,217 | ₩6,297 | -0.21% | 3.9만 |
|---|
| 2026.01.15 | ₩6,337 | ₩6,471 | ₩6,205 | ₩6,364 | +0.42% | 3.6만 |
|---|
| 2026.01.14 | ₩6,324 | ₩6,591 | ₩6,257 | ₩6,324 | 0.00% | 5.3만 |
|---|
| 2026.01.13 | ₩6,658 | ₩6,672 | ₩6,150 | ₩6,311 | -5.22% | 9.4만 |
|---|
| 2026.01.12 | ₩6,939 | ₩7,074 | ₩6,631 | ₩6,631 | -4.43% | 6.3만 |
|---|
| 2026.01.09 | ₩6,992 | ₩7,059 | ₩6,819 | ₩6,912 | -1.15% | 2.5만 |
|---|
| 2026.01.08 | ₩6,912 | ₩7,209 | ₩6,631 | ₩6,912 | 0.00% | 12.9만 |
|---|
| 2026.01.07 | ₩7,220 | ₩7,232 | ₩6,578 | ₩6,899 | -4.44% | 9.2만 |
|---|
| 2026.01.06 | ₩6,979 | ₩7,447 | ₩6,939 | ₩7,126 | +2.11% | 12.5만 |
|---|
| 2026.01.05 | ₩6,538 | ₩7,232 | ₩6,464 | ₩6,966 | +6.54% | 21.9만 |
|---|
| 2026.01.02 | ₩6,538 | ₩6,618 | ₩6,351 | ₩6,484 | -0.82% | 14.1만 |
|---|
| 2025.12.31 | ₩6,391 | ₩6,578 | ₩6,137 | ₩6,565 | +2.72% | 10만 |
|---|
| 2025.12.30 | ₩6,123 | ₩6,431 | ₩6,110 | ₩6,418 | +4.80% | 9.8만 |
|---|
| 2025.12.29 | ₩6,043 | ₩6,217 | ₩5,990 | ₩6,123 | +1.33% | 7.7만 |
|---|
| 2025.12.26 | ₩6,137 | ₩6,150 | ₩6,083 | ₩6,083 | -0.87% | 5.4만 |
|---|
| 2025.12.24 | ₩6,070 | ₩6,244 | ₩6,070 | ₩6,137 | +1.10% | 2.2만 |
|---|
| 2025.12.23 | ₩6,016 | ₩6,170 | ₩5,976 | ₩6,097 | +1.33% | 6.6만 |
|---|
| 2025.12.22 | ₩6,230 | ₩6,444 | ₩5,950 | ₩5,950 | -4.51% | 16.7만 |
|---|
| 2025.12.19 | ₩6,297 | ₩6,391 | ₩6,147 | ₩6,230 | -1.06% | 8.1만 |
|---|
| 2025.12.18 | ₩6,297 | ₩6,431 | ₩6,257 | ₩6,324 | +0.42% | 10.3만 |
|---|
| 2025.12.17 | ₩6,297 | ₩6,498 | ₩6,257 | ₩6,284 | -0.21% | 19.5만 |
|---|
| 2025.12.16 | ₩6,284 | ₩6,404 | ₩6,137 | ₩6,284 | 0.00% | 40.9만 |
|---|
| 2025.12.15 | ₩6,204 | ₩6,377 | ₩6,083 | ₩6,284 | +1.29% | 13.6만 |
|---|
| 2025.12.12 | ₩5,856 | ₩6,351 | ₩5,856 | ₩6,164 | +5.25% | 43만 |
|---|
| 2025.12.11 | ₩5,482 | ₩6,097 | ₩5,468 | ₩5,816 | +6.10% | 29.4만 |
|---|
| 2025.12.10 | ₩5,375 | ₩5,508 | ₩5,348 | ₩5,482 | +1.99% | 11.9만 |
|---|
| 2025.12.09 | ₩5,281 | ₩5,535 | ₩5,274 | ₩5,401 | +2.28% | 12.7만 |
|---|
| 2025.12.08 | ₩5,428 | ₩5,442 | ₩5,241 | ₩5,294 | -2.46% | 6만 |
|---|
| 2025.12.05 | ₩5,442 | ₩5,495 | ₩5,281 | ₩5,361 | -1.47% | 7.2만 |
|---|
| 2025.12.04 | ₩5,442 | ₩5,613 | ₩5,442 | ₩5,508 | +1.23% | 3.4만 |
|---|
| 2025.12.03 | ₩5,482 | ₩5,642 | ₩5,361 | ₩5,455 | -0.49% | 7.2만 |
|---|
| 2025.12.02 | ₩5,401 | ₩5,615 | ₩5,323 | ₩5,442 | +0.74% | 5.9만 |
|---|
| 2025.12.01 | ₩5,562 | ₩5,655 | ₩5,321 | ₩5,361 | -3.61% | 13.6만 |
|---|
| 2025.11.28 | ₩5,589 | ₩5,682 | ₩5,482 | ₩5,655 | +1.20% | 5.4만 |
|---|
| 2025.11.26 | ₩5,348 | ₩5,682 | ₩5,335 | ₩5,495 | +2.75% | 6.3만 |
|---|
| 2025.11.25 | ₩5,348 | ₩5,415 | ₩5,201 | ₩5,415 | +1.25% | 6.9만 |
|---|
| 2025.11.24 | ₩5,134 | ₩5,421 | ₩5,067 | ₩5,308 | +3.39% | 22.3만 |
|---|
| 2025.11.21 | ₩5,014 | ₩5,174 | ₩4,960 | ₩5,134 | +2.40% | 9.3만 |
|---|
| 2025.11.20 | ₩5,308 | ₩5,396 | ₩5,014 | ₩5,054 | -4.79% | 13.2만 |
|---|
| 2025.11.19 | ₩5,388 | ₩5,428 | ₩5,149 | ₩5,254 | -2.48% | 10.9만 |
|---|
| 2025.11.18 | ₩5,254 | ₩5,495 | ₩5,214 | ₩5,375 | +2.29% | 17.7만 |
|---|
| 2025.11.17 | ₩5,321 | ₩5,428 | ₩5,281 | ₩5,294 | -0.50% | 16만 |
|---|
| 2025.11.14 | ₩5,228 | ₩5,415 | ₩5,121 | ₩5,415 | +3.58% | 13.5만 |
|---|
| 2025.11.13 | ₩5,388 | ₩5,428 | ₩5,228 | ₩5,335 | -0.99% | 15.3만 |
|---|
| 2025.11.12 | ₩5,321 | ₩5,575 | ₩5,321 | ₩5,495 | +3.27% | 14.2만 |
|---|
| 2025.11.11 | ₩5,401 | ₩5,428 | ₩5,174 | ₩5,214 | -3.47% | 18.2만 |
|---|
| 2025.11.10 | ₩5,655 | ₩5,736 | ₩5,348 | ₩5,401 | -4.49% | 11.8만 |
|---|
| 2025.11.07 | ₩5,442 | ₩5,709 | ₩5,415 | ₩5,629 | +3.44% | 11.8만 |
|---|
| 2025.11.06 | ₩6,083 | ₩6,123 | ₩5,458 | ₩5,468 | -10.11% | 28.2만 |
|---|
| 2025.11.05 | ₩6,698 | ₩7,030 | ₩6,030 | ₩6,110 | -8.78% | 15.9만 |
|---|
| 2025.11.04 | ₩6,698 | ₩6,939 | ₩6,698 | ₩6,752 | +0.80% | 5.8만 |
|---|
| 2025.11.03 | ₩6,899 | ₩6,912 | ₩6,645 | ₩6,805 | -1.36% | 15만 |
|---|
| 2025.10.31 | ₩6,939 | ₩7,019 | ₩6,832 | ₩6,979 | +0.58% | 6.7만 |
|---|
| 2025.10.30 | ₩7,033 | ₩7,153 | ₩6,859 | ₩6,885 | -2.09% | 7.4만 |
|---|
| 2025.10.29 | ₩7,126 | ₩7,206 | ₩6,912 | ₩7,113 | -0.19% | 8.4만 |
|---|
| 2025.10.28 | ₩7,367 | ₩7,554 | ₩7,113 | ₩7,140 | -3.09% | 10.2만 |
|---|
| 2025.10.27 | ₩7,541 | ₩7,621 | ₩7,340 | ₩7,380 | -2.13% | 10.9만 |
|---|
| 2025.10.24 | ₩7,434 | ₩7,541 | ₩7,340 | ₩7,447 | +0.18% | 5.5만 |
|---|
| 2025.10.23 | ₩7,206 | ₩7,541 | ₩7,126 | ₩7,367 | +2.23% | 7.7만 |
|---|
| 2025.10.22 | ₩7,501 | ₩7,501 | ₩7,113 | ₩7,206 | -3.92% | 10.7만 |
|---|
| 2025.10.21 | ₩7,434 | ₩7,601 | ₩7,353 | ₩7,487 | +0.72% | 9.6만 |
|---|
| 2025.10.20 | ₩7,300 | ₩7,591 | ₩7,300 | ₩7,501 | +2.75% | 11.1만 |
|---|
| 2025.10.17 | ₩7,501 | ₩7,501 | ₩7,220 | ₩7,287 | -2.85% | 10.6만 |
|---|
| 2025.10.16 | ₩7,942 | ₩7,942 | ₩7,514 | ₩7,594 | -4.38% | 8.5만 |
|---|
| 2025.10.15 | ₩7,982 | ₩8,138 | ₩7,781 | ₩7,942 | -0.50% | 9.9만 |
|---|
| 2025.10.14 | ₩7,741 | ₩7,974 | ₩7,701 | ₩7,928 | +2.42% | 7.1만 |
|---|
| 2025.10.13 | ₩7,902 | ₩8,007 | ₩7,755 | ₩7,795 | -1.35% | 8.5만 |
|---|
| 2025.10.10 | ₩8,276 | ₩8,289 | ₩7,741 | ₩7,781 | -5.98% | 15만 |
|---|