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 | ₩16,963 | ₩17,391 | ₩16,570 | ₩16,990 | +0.16% | 7.7만 |
| 2026.10.08 | ₩16,749 | ₩16,923 | ₩16,415 | ₩16,762 | +0.08% | 7.3만 |
| 2026.10.07 | ₩16,308 | ₩17,685 | ₩16,053 | ₩16,910 | +3.69% | 9.7만 |
| 2026.10.06 | ₩17,070 | ₩17,164 | ₩16,294 | ₩16,415 | -3.84% | 9.1만 |
| 2026.10.05 | ₩16,415 | ₩17,197 | ₩16,053 | ₩17,017 | +3.67% | 8.2만 |
| 2026.10.02 | ₩17,190 | ₩17,766 | ₩16,040 | ₩16,575 | -3.58% | 14.7만 |
| 2026.10.01 | ₩18,060 | ₩18,448 | ₩16,950 | ₩17,150 | -5.04% | 11.6만 |
| 2026.09.30 | ₩17,766 | ₩18,354 | ₩17,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,167 |
| +2.26% |
| 9.2만 |
| 2026.09.29 | ₩17,993 | ₩18,194 | ₩17,512 | ₩17,578 | -2.30% | 6.7만 |
|---|
| 2026.09.28 | ₩18,087 | ₩18,501 | ₩17,766 | ₩17,980 | -0.59% | 9.2만 |
|---|
| 2026.09.25 | ₩18,060 | ₩18,522 | ₩17,779 | ₩17,966 | -0.52% | 8.1만 |
|---|
| 2026.09.24 | ₩17,712 | ₩18,087 | ₩17,257 | ₩18,020 | +1.74% | 13.1만 |
|---|
| 2026.09.23 | ₩17,779 | ₩18,308 | ₩17,485 | ₩17,672 | -0.60% | 5.4만 |
|---|
| 2026.09.22 | ₩18,100 | ₩18,100 | ₩17,418 | ₩17,672 | -2.37% | 9.3만 |
|---|
| 2026.09.21 | ₩18,555 | ₩18,675 | ₩17,866 | ₩17,953 | -3.24% | 8.3만 |
|---|
| 2026.09.18 | ₩18,234 | ₩18,536 | ₩17,879 | ₩18,394 | +0.88% | 15.2만 |
|---|
| 2026.09.17 | ₩17,953 | ₩18,809 | ₩17,873 | ₩18,234 | +1.56% | 10.8만 |
|---|
| 2026.09.16 | ₩18,261 | ₩18,381 | ₩17,525 | ₩17,833 | -2.34% | 8.9만 |
|---|
| 2026.09.15 | ₩18,475 | ₩18,729 | ₩17,819 | ₩18,287 | -1.01% | 10만 |
|---|
| 2026.09.14 | ₩17,418 | ₩18,903 | ₩17,418 | ₩18,555 | +6.53% | 15만 |
|---|
| 2026.09.11 | ₩17,351 | ₩17,592 | ₩16,807 | ₩17,391 | +0.23% | 7.4만 |
|---|
| 2026.09.10 | ₩16,428 | ₩17,177 | ₩16,428 | ₩17,110 | +4.15% | 8.3만 |
|---|
| 2026.09.09 | ₩17,806 | ₩17,806 | ₩16,361 | ₩16,455 | -7.59% | 7.6만 |
|---|
| 2026.09.08 | ₩17,378 | ₩18,084 | ₩17,378 | ₩17,846 | +2.69% | 13.4만 |
|---|
| 2026.09.04 | ₩17,405 | ₩18,180 | ₩16,923 | ₩17,378 | -0.15% | 12.2만 |
|---|
| 2026.09.03 | ₩17,338 | ₩18,100 | ₩17,338 | ₩17,726 | +2.24% | 10.7만 |
|---|
| 2026.09.02 | ₩16,160 | ₩17,608 | ₩16,120 | ₩17,164 | +6.21% | 14만 |
|---|
| 2026.09.01 | ₩15,826 | ₩16,348 | ₩15,384 | ₩16,147 | +2.03% | 15.6만 |
|---|
| 2026.08.31 | ₩16,000 | ₩16,301 | ₩15,491 | ₩16,013 | +0.08% | 11.2만 |
|---|
| 2026.08.28 | ₩15,853 | ₩16,120 | ₩15,672 | ₩15,960 | +0.68% | 4.4만 |
|---|
| 2026.08.27 | ₩16,027 | ₩16,027 | ₩15,351 | ₩15,719 | -1.92% | 7만 |
|---|
| 2026.08.26 | ₩15,532 | ₩16,053 | ₩15,371 | ₩15,946 | +2.67% | 5.3만 |
|---|
| 2026.08.25 | ₩16,013 | ₩16,201 | ₩15,023 | ₩15,599 | -2.59% | 5.2만 |
|---|
| 2026.08.24 | ₩15,826 | ₩16,241 | ₩15,291 | ₩15,946 | +0.76% | 9.1만 |
|---|
| 2026.08.21 | ₩15,879 | ₩15,920 | ₩15,224 | ₩15,920 | +0.25% | 5.6만 |
|---|
| 2026.08.20 | ₩16,562 | ₩16,736 | ₩15,572 | ₩15,772 | -4.77% | 7.4만 |
|---|
| 2026.08.19 | ₩16,588 | ₩16,943 | ₩15,920 | ₩16,588 | 0.00% | 17.2만 |
|---|
| 2026.08.18 | ₩16,495 | ₩16,642 | ₩16,043 | ₩16,321 | -1.05% | 9.4만 |
|---|
| 2026.08.17 | ₩16,575 | ₩17,015 | ₩16,053 | ₩16,508 | -0.40% | 8.8만 |
|---|
| 2026.08.14 | ₩17,257 | ₩17,692 | ₩16,615 | ₩16,655 | -3.49% | 5.7만 |
|---|
| 2026.08.13 | ₩17,017 | ₩17,739 | ₩17,017 | ₩17,311 | +1.73% | 9.3만 |
|---|
| 2026.08.12 | ₩17,244 | ₩17,691 | ₩16,562 | ₩16,923 | -1.86% | 8.4만 |
|---|
| 2026.08.11 | ₩18,100 | ₩18,100 | ₩17,324 | ₩17,378 | -3.99% | 7.7만 |
|---|
| 2026.08.10 | ₩17,926 | ₩18,903 | ₩17,859 | ₩18,167 | +1.34% | 15.1만 |
|---|
| 2026.08.07 | ₩17,458 | ₩18,843 | ₩17,378 | ₩18,087 | +3.60% | 17.4만 |
|---|
| 2026.08.06 | ₩17,565 | ₩18,321 | ₩16,856 | ₩17,297 | -1.52% | 20.8만 |
|---|
| 2026.08.05 | ₩14,956 | ₩18,983 | ₩14,729 | ₩17,418 | +16.46% | 46.5만 |
|---|
| 2026.08.04 | ₩14,301 | ₩14,588 | ₩13,284 | ₩13,940 | -2.53% | 14.5만 |
|---|
| 2026.08.03 | ₩14,528 | ₩14,823 | ₩14,354 | ₩14,395 | -0.92% | 7.9만 |
|---|
| 2026.07.31 | ₩14,515 | ₩14,689 | ₩14,194 | ₩14,381 | -0.92% | 6.6만 |
|---|
| 2026.07.30 | ₩14,381 | ₩14,689 | ₩14,047 | ₩14,502 | +0.84% | 5.5만 |
|---|
| 2026.07.29 | ₩14,782 | ₩15,360 | ₩14,247 | ₩14,408 | -2.53% | 7.4만 |
|---|
| 2026.07.28 | ₩14,756 | ₩15,050 | ₩14,182 | ₩14,836 | +0.54% | 7.4만 |
|---|
| 2026.07.27 | ₩14,689 | ₩15,251 | ₩14,609 | ₩14,782 | +0.64% | 6.7만 |
|---|
| 2026.07.24 | ₩14,675 | ₩14,889 | ₩14,314 | ₩14,461 | -1.46% | 8.1만 |
|---|
| 2026.07.23 | ₩15,384 | ₩15,558 | ₩14,120 | ₩14,408 | -6.35% | 14.3만 |
|---|
| 2026.07.22 | ₩16,602 | ₩17,164 | ₩15,518 | ₩15,599 | -6.04% | 17.3만 |
|---|
| 2026.07.21 | ₩16,829 | ₩17,224 | ₩15,986 | ₩16,682 | -0.87% | 17.4만 |
|---|
| 2026.07.20 | ₩17,699 | ₩17,993 | ₩16,749 | ₩16,829 | -4.91% | 25.8만 |
|---|
| 2026.07.17 | ₩14,809 | ₩17,726 | ₩14,729 | ₩17,699 | +19.51% | 45.3만 |
|---|
| 2026.07.16 | ₩14,769 | ₩15,318 | ₩14,542 | ₩14,649 | -0.82% | 10.4만 |
|---|
| 2026.07.15 | ₩14,354 | ₩15,237 | ₩14,195 | ₩14,756 | +2.80% | 10.2만 |
|---|
| 2026.07.14 | ₩14,609 | ₩15,318 | ₩14,194 | ₩14,555 | -0.37% | 20.7만 |
|---|
| 2026.07.13 | ₩13,271 | ₩15,062 | ₩13,244 | ₩14,729 | +10.99% | 44.3만 |
|---|
| 2026.07.10 | ₩12,160 | ₩13,592 | ₩11,819 | ₩13,257 | +9.02% | 35만 |
|---|
| 2026.07.09 | ₩11,612 | ₩12,308 | ₩11,599 | ₩12,201 | +5.07% | 3.9만 |
|---|
| 2026.07.08 | ₩12,027 | ₩12,027 | ₩11,572 | ₩11,599 | -3.56% | 5.6만 |
|---|
| 2026.07.07 | ₩12,348 | ₩12,374 | ₩11,978 | ₩12,027 | -2.60% | 4.2만 |
|---|
| 2026.07.06 | ₩12,294 | ₩12,762 | ₩12,214 | ₩12,428 | +1.09% | 6.1만 |
|---|
| 2026.07.02 | ₩12,682 | ₩12,936 | ₩12,321 | ₩12,374 | -2.43% | 8만 |
|---|
| 2026.07.01 | ₩12,334 | ₩12,930 | ₩12,053 | ₩12,535 | +1.63% | 9.6만 |
|---|
| 2026.06.30 | ₩12,508 | ₩12,709 | ₩12,174 | ₩12,201 | -2.46% | 5.8만 |
|---|
| 2026.06.29 | ₩12,281 | ₩12,836 | ₩12,017 | ₩12,441 | +1.31% | 12.2만 |
|---|
| 2026.06.26 | ₩11,157 | ₩12,294 | ₩11,157 | ₩12,294 | +10.19% | 15.4만 |
|---|
| 2026.06.25 | ₩11,478 | ₩11,505 | ₩11,037 | ₩11,237 | -2.10% | 7.1만 |
|---|
| 2026.06.24 | ₩11,813 | ₩12,040 | ₩11,177 | ₩11,358 | -3.85% | 8만 |
|---|
| 2026.06.23 | ₩10,836 | ₩11,315 | ₩10,783 | ₩11,144 | +2.84% | 6.9만 |
|---|
| 2026.06.22 | ₩11,277 | ₩11,331 | ₩10,876 | ₩10,997 | -2.49% | 5.6만 |
|---|
| 2026.06.18 | ₩11,411 | ₩11,892 | ₩11,224 | ₩11,277 | -1.17% | 8.3만 |
|---|
| 2026.06.17 | ₩11,425 | ₩11,578 | ₩11,264 | ₩11,371 | -0.47% | 3.9만 |
|---|
| 2026.06.16 | ₩11,665 | ₩11,739 | ₩11,184 | ₩11,532 | -1.15% | 5.6만 |
|---|
| 2026.06.15 | ₩12,254 | ₩12,267 | ₩11,599 | ₩11,625 | -5.13% | 3만 |
|---|
| 2026.06.12 | ₩12,160 | ₩12,448 | ₩11,751 | ₩12,187 | +0.22% | 4.1만 |
|---|
| 2026.06.11 | ₩11,358 | ₩12,348 | ₩11,144 | ₩12,254 | +7.89% | 5.6만 |
|---|
| 2026.06.10 | ₩11,358 | ₩11,746 | ₩10,970 | ₩11,264 | -0.82% | 13.8만 |
|---|
| 2026.06.09 | ₩11,826 | ₩11,826 | ₩10,956 | ₩11,371 | -3.85% | 12.3만 |
|---|
| 2026.06.08 | ₩11,612 | ₩12,120 | ₩11,398 | ₩11,706 | +0.81% | 12.4만 |
|---|
| 2026.06.05 | ₩11,692 | ₩11,960 | ₩11,518 | ₩11,532 | -1.37% | 11.8만 |
|---|
| 2026.06.04 | ₩11,277 | ₩12,013 | ₩11,277 | ₩11,746 | +4.15% | 9.4만 |
|---|
| 2026.06.03 | ₩11,224 | ₩11,358 | ₩10,769 | ₩11,318 | +0.83% | 16.6만 |
|---|
| 2026.06.02 | ₩12,040 | ₩12,040 | ₩11,251 | ₩11,371 | -5.56% | 15.5만 |
|---|
| 2026.06.01 | ₩13,177 | ₩13,324 | ₩11,987 | ₩12,107 | -8.12% | 29.4만 |
|---|
| 2026.05.29 | ₩12,562 | ₩13,150 | ₩12,508 | ₩13,150 | +4.69% | 14.5만 |
|---|
| 2026.05.28 | ₩11,652 | ₩12,682 | ₩11,505 | ₩12,655 | +8.61% | 13.7만 |
|---|
| 2026.05.27 | ₩11,304 | ₩12,308 | ₩11,264 | ₩11,826 | +4.62% | 24.2만 |
|---|
| 2026.05.26 | ₩10,769 | ₩11,385 | ₩10,582 | ₩11,344 | +5.34% | 8.3만 |
|---|
| 2026.05.22 | ₩10,515 | ₩10,863 | ₩10,381 | ₩10,649 | +1.27% | 6만 |
|---|
| 2026.05.21 | ₩10,542 | ₩10,675 | ₩10,181 | ₩10,582 | +0.38% | 2만 |
|---|
| 2026.05.20 | ₩10,461 | ₩10,622 | ₩10,372 | ₩10,555 | +0.90% | 2.8만 |
|---|
| 2026.05.19 | ₩10,274 | ₩10,568 | ₩10,167 | ₩10,475 | +1.95% | 2.8만 |
|---|
| 2026.05.18 | ₩10,087 | ₩10,408 | ₩9,886 | ₩10,381 | +2.92% | 6.2만 |
|---|
| 2026.05.15 | ₩10,114 | ₩10,354 | ₩9,846 | ₩10,127 | +0.13% | 7.9만 |
|---|
| 2026.05.14 | ₩10,221 | ₩10,488 | ₩9,793 | ₩10,408 | +1.83% | 3.6만 |
|---|
| 2026.05.13 | ₩10,555 | ₩10,555 | ₩10,013 | ₩10,341 | -2.03% | 3.5만 |
|---|
| 2026.05.12 | ₩10,769 | ₩10,776 | ₩10,127 | ₩10,555 | -1.99% | 8.5만 |
|---|
| 2026.05.11 | ₩10,662 | ₩10,943 | ₩10,214 | ₩10,903 | +2.26% | 7.1만 |
|---|
| 2026.05.08 | ₩10,368 | ₩10,702 | ₩10,007 | ₩10,662 | +2.84% | 12만 |
|---|
| 2026.05.07 | ₩9,686 | ₩10,368 | ₩9,391 | ₩10,368 | +7.04% | 9.4만 |
|---|
| 2026.05.06 | ₩9,913 | ₩10,328 | ₩9,378 | ₩9,565 | -3.51% | 19.1만 |
|---|
| 2026.05.05 | ₩8,629 | ₩8,749 | ₩8,201 | ₩8,508 | -1.40% | 10.5만 |
|---|
| 2026.05.04 | ₩8,174 | ₩8,722 | ₩8,174 | ₩8,589 | +5.07% | 4.3만 |
|---|
| 2026.05.01 | ₩8,627 | ₩8,627 | ₩8,107 | ₩8,187 | -5.10% | 1.9만 |
|---|
| 2026.04.30 | ₩8,107 | ₩8,508 | ₩7,839 | ₩8,455 | +4.29% | 2.4만 |
|---|
| 2026.04.29 | ₩8,415 | ₩8,502 | ₩8,053 | ₩8,187 | -2.70% | 5.8만 |
|---|
| 2026.04.28 | ₩8,147 | ₩8,361 | ₩8,094 | ₩8,361 | +2.63% | 1.1만 |
|---|
| 2026.04.27 | ₩7,853 | ₩8,294 | ₩7,759 | ₩8,214 | +4.60% | 5.8만 |
|---|
| 2026.04.24 | ₩8,120 | ₩8,215 | ₩7,839 | ₩7,866 | -3.13% | 1.7만 |
|---|
| 2026.04.23 | ₩8,094 | ₩8,227 | ₩7,920 | ₩8,160 | +0.83% | 3.1만 |
|---|
| 2026.04.22 | ₩8,508 | ₩8,615 | ₩7,946 | ₩8,053 | -5.35% | 6.2만 |
|---|
| 2026.04.21 | ₩8,829 | ₩8,936 | ₩8,334 | ₩8,441 | -4.39% | 3.7만 |
|---|
| 2026.04.20 | ₩8,040 | ₩8,963 | ₩8,040 | ₩8,843 | +9.98% | 10.1만 |
|---|
| 2026.04.17 | ₩8,254 | ₩8,361 | ₩7,973 | ₩8,187 | -0.81% | 5.9만 |
|---|
| 2026.04.16 | ₩8,334 | ₩8,655 | ₩8,067 | ₩8,281 | -0.64% | 7.4만 |
|---|
| 2026.04.15 | ₩7,358 | ₩9,043 | ₩7,358 | ₩8,348 | +13.45% | 29.1만 |
|---|
| 2026.04.14 | ₩7,411 | ₩7,451 | ₩7,117 | ₩7,371 | -0.54% | 5.5만 |
|---|
| 2026.04.13 | ₩6,943 | ₩7,465 | ₩6,876 | ₩7,425 | +6.94% | 2.6만 |
|---|
| 2026.04.10 | ₩7,291 | ₩7,371 | ₩6,930 | ₩6,943 | -4.77% | 3.5만 |
|---|
| 2026.04.09 | ₩7,625 | ₩7,866 | ₩7,237 | ₩7,251 | -4.91% | 4.7만 |
|---|
| 2026.04.08 | ₩7,358 | ₩7,759 | ₩7,237 | ₩7,639 | +3.82% | 6.7만 |
|---|
| 2026.04.07 | ₩7,518 | ₩7,518 | ₩7,130 | ₩7,144 | -4.98% | 2.1만 |
|---|
| 2026.04.06 | ₩7,465 | ₩7,608 | ₩7,318 | ₩7,451 | -0.18% | 1.3만 |
|---|
| 2026.04.02 | ₩6,956 | ₩7,364 | ₩6,956 | ₩7,358 | +5.77% | 2.2만 |
|---|
| 2026.04.01 | ₩7,171 | ₩7,224 | ₩6,903 | ₩7,077 | -1.31% | 8.6만 |
|---|
| 2026.03.31 | ₩6,956 | ₩7,304 | ₩6,956 | ₩7,037 | +1.15% | 2.5만 |
|---|
| 2026.03.30 | ₩7,090 | ₩7,184 | ₩6,823 | ₩6,916 | -2.45% | 3.6만 |
|---|
| 2026.03.27 | ₩7,318 | ₩7,318 | ₩7,023 | ₩7,063 | -3.47% | 3.2만 |
|---|
| 2026.03.26 | ₩7,545 | ₩7,732 | ₩7,304 | ₩7,371 | -2.30% | 2.8만 |
|---|
| 2026.03.25 | ₩7,799 | ₩7,799 | ₩7,425 | ₩7,532 | -3.43% | 2.7만 |
|---|
| 2026.03.24 | ₩7,679 | ₩7,880 | ₩7,552 | ₩7,706 | +0.35% | 3.4만 |
|---|
| 2026.03.23 | ₩7,732 | ₩7,893 | ₩7,465 | ₩7,746 | +0.17% | 5만 |
|---|
| 2026.03.20 | ₩7,385 | ₩7,665 | ₩7,157 | ₩7,665 | +3.80% | 9.8만 |
|---|
| 2026.03.19 | ₩7,438 | ₩7,706 | ₩7,251 | ₩7,398 | -0.54% | 3만 |
|---|
| 2026.03.18 | ₩7,492 | ₩7,492 | ₩7,144 | ₩7,478 | -0.18% | 4.9만 |
|---|
| 2026.03.17 | ₩7,558 | ₩7,759 | ₩7,438 | ₩7,492 | -0.88% | 1.7만 |
|---|
| 2026.03.16 | ₩7,625 | ₩7,675 | ₩7,398 | ₩7,532 | -1.23% | 3.2만 |
|---|
| 2026.03.13 | ₩7,385 | ₩8,080 | ₩7,302 | ₩7,518 | +1.81% | 14.7만 |
|---|
| 2026.03.12 | ₩7,625 | ₩7,719 | ₩7,318 | ₩7,344 | -3.68% | 1.7만 |
|---|
| 2026.03.11 | ₩7,110 | ₩7,786 | ₩7,110 | ₩7,719 | +8.56% | 3.6만 |
|---|
| 2026.03.10 | ₩7,371 | ₩7,625 | ₩7,144 | ₩7,224 | -2.00% | 5.5만 |
|---|
| 2026.03.09 | ₩7,251 | ₩7,933 | ₩7,090 | ₩7,438 | +2.58% | 10.6만 |
|---|
| 2026.03.06 | ₩7,331 | ₩7,385 | ₩7,144 | ₩7,304 | -0.36% | 6만 |
|---|
| 2026.03.05 | ₩7,264 | ₩7,813 | ₩7,237 | ₩7,505 | +3.31% | 9.9만 |
|---|
| 2026.03.04 | ₩6,849 | ₩7,478 | ₩6,849 | ₩7,304 | +6.64% | 5.1만 |
|---|
| 2026.03.03 | ₩6,943 | ₩7,050 | ₩6,609 | ₩6,890 | -0.77% | 9만 |
|---|
| 2026.03.02 | ₩7,291 | ₩7,431 | ₩6,729 | ₩7,090 | -2.75% | 21.8만 |
|---|
| 2026.02.27 | ₩7,599 | ₩7,692 | ₩7,331 | ₩7,625 | +0.35% | 2.3만 |
|---|
| 2026.02.26 | ₩7,358 | ₩7,759 | ₩7,251 | ₩7,692 | +4.55% | 7.9만 |
|---|
| 2026.02.25 | ₩7,264 | ₩7,358 | ₩6,970 | ₩7,264 | 0.00% | 6.8만 |
|---|
| 2026.02.24 | ₩7,224 | ₩7,431 | ₩7,197 | ₩7,251 | +0.37% | 4.6만 |
|---|
| 2026.02.23 | ₩7,224 | ₩7,224 | ₩6,903 | ₩7,171 | -0.74% | 9.1만 |
|---|
| 2026.02.20 | ₩7,558 | ₩7,625 | ₩7,278 | ₩7,291 | -3.54% | 7.6만 |
|---|
| 2026.02.19 | ₩7,719 | ₩7,893 | ₩7,505 | ₩7,679 | -0.52% | 11.4만 |
|---|
| 2026.02.18 | ₩7,385 | ₩7,960 | ₩7,213 | ₩7,813 | +5.80% | 9.8만 |
|---|
| 2026.02.17 | ₩7,104 | ₩7,505 | ₩6,609 | ₩7,398 | +4.14% | 17.2만 |
|---|
| 2026.02.13 | ₩6,087 | ₩7,880 | ₩6,087 | ₩7,224 | +18.68% | 71.8만 |
|---|
| 2026.02.12 | ₩5,846 | ₩6,796 | ₩5,739 | ₩5,793 | -0.92% | 38.8만 |
|---|
| 2026.02.11 | ₩5,913 | ₩5,913 | ₩5,592 | ₩5,779 | -2.26% | 9.3만 |
|---|
| 2026.02.10 | ₩5,779 | ₩6,107 | ₩5,779 | ₩5,900 | +2.08% | 10.9만 |
|---|
| 2026.02.09 | ₩5,859 | ₩5,886 | ₩5,625 | ₩5,739 | -2.05% | 18만 |
|---|
| 2026.02.06 | ₩5,699 | ₩6,033 | ₩5,632 | ₩5,940 | +4.23% | 12.4만 |
|---|
| 2026.02.05 | ₩5,806 | ₩5,833 | ₩5,592 | ₩5,686 | -2.07% | 9.6만 |
|---|
| 2026.02.04 | ₩5,886 | ₩6,160 | ₩5,766 | ₩5,886 | 0.00% | 7.9만 |
|---|
| 2026.02.03 | ₩6,033 | ₩6,047 | ₩5,485 | ₩5,806 | -3.77% | 27.7만 |
|---|
| 2026.02.02 | ₩5,993 | ₩6,314 | ₩5,993 | ₩6,127 | +2.23% | 5.3만 |
|---|
| 2026.01.30 | ₩6,181 | ₩6,181 | ₩5,886 | ₩6,087 | -1.52% | 7.3만 |
|---|
| 2026.01.29 | ₩6,408 | ₩6,448 | ₩6,047 | ₩6,221 | -2.92% | 6.9만 |
|---|
| 2026.01.28 | ₩6,261 | ₩6,436 | ₩6,100 | ₩6,395 | +2.14% | 7.1만 |
|---|
| 2026.01.27 | ₩6,368 | ₩6,368 | ₩6,167 | ₩6,207 | -2.52% | 3.2만 |
|---|
| 2026.01.26 | ₩6,515 | ₩6,515 | ₩6,234 | ₩6,314 | -3.08% | 4.4만 |
|---|
| 2026.01.23 | ₩6,555 | ₩6,676 | ₩6,421 | ₩6,515 | -0.61% | 3.3만 |
|---|
| 2026.01.22 | ₩6,140 | ₩6,685 | ₩6,140 | ₩6,595 | +7.41% | 8.2만 |
|---|
| 2026.01.21 | ₩6,274 | ₩6,274 | ₩6,047 | ₩6,074 | -3.20% | 3.1만 |
|---|
| 2026.01.20 | ₩6,207 | ₩6,328 | ₩6,114 | ₩6,154 | -0.86% | 4.2만 |
|---|
| 2026.01.16 | ₩6,314 | ₩6,461 | ₩6,221 | ₩6,301 | -0.21% | 3.9만 |
|---|
| 2026.01.15 | ₩6,341 | ₩6,475 | ₩6,209 | ₩6,368 | +0.42% | 3.6만 |
|---|
| 2026.01.14 | ₩6,328 | ₩6,595 | ₩6,261 | ₩6,328 | 0.00% | 5.3만 |
|---|
| 2026.01.13 | ₩6,662 | ₩6,676 | ₩6,154 | ₩6,314 | -5.22% | 9.4만 |
|---|
| 2026.01.12 | ₩6,943 | ₩7,078 | ₩6,635 | ₩6,635 | -4.43% | 6.3만 |
|---|
| 2026.01.09 | ₩6,997 | ₩7,063 | ₩6,823 | ₩6,916 | -1.15% | 2.5만 |
|---|
| 2026.01.08 | ₩6,916 | ₩7,213 | ₩6,635 | ₩6,916 | 0.00% | 12.9만 |
|---|
| 2026.01.07 | ₩7,224 | ₩7,236 | ₩6,582 | ₩6,903 | -4.44% | 9.2만 |
|---|
| 2026.01.06 | ₩6,983 | ₩7,451 | ₩6,943 | ₩7,130 | +2.11% | 12.5만 |
|---|
| 2026.01.05 | ₩6,542 | ₩7,236 | ₩6,468 | ₩6,970 | +6.54% | 21.9만 |
|---|
| 2026.01.02 | ₩6,542 | ₩6,622 | ₩6,354 | ₩6,488 | -0.82% | 14.1만 |
|---|
| 2025.12.31 | ₩6,395 | ₩6,582 | ₩6,140 | ₩6,568 | +2.72% | 10만 |
|---|
| 2025.12.30 | ₩6,127 | ₩6,435 | ₩6,114 | ₩6,421 | +4.80% | 9.8만 |
|---|
| 2025.12.29 | ₩6,047 | ₩6,221 | ₩5,993 | ₩6,127 | +1.33% | 7.7만 |
|---|
| 2025.12.26 | ₩6,140 | ₩6,154 | ₩6,087 | ₩6,087 | -0.87% | 5.4만 |
|---|
| 2025.12.24 | ₩6,074 | ₩6,247 | ₩6,074 | ₩6,140 | +1.10% | 2.2만 |
|---|
| 2025.12.23 | ₩6,020 | ₩6,174 | ₩5,980 | ₩6,100 | +1.33% | 6.6만 |
|---|
| 2025.12.22 | ₩6,234 | ₩6,448 | ₩5,953 | ₩5,953 | -4.51% | 16.7만 |
|---|
| 2025.12.19 | ₩6,301 | ₩6,395 | ₩6,151 | ₩6,234 | -1.06% | 8.1만 |
|---|
| 2025.12.18 | ₩6,301 | ₩6,435 | ₩6,261 | ₩6,328 | +0.42% | 10.3만 |
|---|
| 2025.12.17 | ₩6,301 | ₩6,502 | ₩6,261 | ₩6,288 | -0.21% | 19.5만 |
|---|
| 2025.12.16 | ₩6,288 | ₩6,408 | ₩6,140 | ₩6,288 | 0.00% | 40.9만 |
|---|
| 2025.12.15 | ₩6,207 | ₩6,381 | ₩6,087 | ₩6,288 | +1.29% | 13.6만 |
|---|
| 2025.12.12 | ₩5,859 | ₩6,354 | ₩5,859 | ₩6,167 | +5.25% | 43만 |
|---|
| 2025.12.11 | ₩5,485 | ₩6,100 | ₩5,472 | ₩5,819 | +6.10% | 29.4만 |
|---|
| 2025.12.10 | ₩5,378 | ₩5,512 | ₩5,351 | ₩5,485 | +1.99% | 11.9만 |
|---|
| 2025.12.09 | ₩5,284 | ₩5,538 | ₩5,278 | ₩5,405 | +2.28% | 12.7만 |
|---|
| 2025.12.08 | ₩5,431 | ₩5,445 | ₩5,244 | ₩5,298 | -2.46% | 6만 |
|---|
| 2025.12.05 | ₩5,445 | ₩5,498 | ₩5,284 | ₩5,364 | -1.47% | 7.2만 |
|---|
| 2025.12.04 | ₩5,445 | ₩5,616 | ₩5,445 | ₩5,512 | +1.23% | 3.4만 |
|---|
| 2025.12.03 | ₩5,485 | ₩5,645 | ₩5,364 | ₩5,458 | -0.49% | 7.2만 |
|---|
| 2025.12.02 | ₩5,405 | ₩5,619 | ₩5,326 | ₩5,445 | +0.74% | 5.9만 |
|---|
| 2025.12.01 | ₩5,565 | ₩5,659 | ₩5,324 | ₩5,364 | -3.61% | 13.6만 |
|---|
| 2025.11.28 | ₩5,592 | ₩5,686 | ₩5,485 | ₩5,659 | +1.20% | 5.4만 |
|---|
| 2025.11.26 | ₩5,351 | ₩5,686 | ₩5,338 | ₩5,498 | +2.75% | 6.3만 |
|---|
| 2025.11.25 | ₩5,351 | ₩5,418 | ₩5,204 | ₩5,418 | +1.25% | 6.9만 |
|---|
| 2025.11.24 | ₩5,137 | ₩5,425 | ₩5,070 | ₩5,311 | +3.39% | 22.3만 |
|---|
| 2025.11.21 | ₩5,017 | ₩5,177 | ₩4,963 | ₩5,137 | +2.40% | 9.3만 |
|---|
| 2025.11.20 | ₩5,311 | ₩5,399 | ₩5,017 | ₩5,057 | -4.79% | 13.2만 |
|---|
| 2025.11.19 | ₩5,391 | ₩5,431 | ₩5,152 | ₩5,257 | -2.48% | 10.9만 |
|---|
| 2025.11.18 | ₩5,257 | ₩5,498 | ₩5,217 | ₩5,378 | +2.29% | 17.7만 |
|---|
| 2025.11.17 | ₩5,324 | ₩5,431 | ₩5,284 | ₩5,298 | -0.50% | 16만 |
|---|
| 2025.11.14 | ₩5,231 | ₩5,418 | ₩5,124 | ₩5,418 | +3.58% | 13.5만 |
|---|
| 2025.11.13 | ₩5,391 | ₩5,431 | ₩5,231 | ₩5,338 | -0.99% | 15.3만 |
|---|
| 2025.11.12 | ₩5,324 | ₩5,579 | ₩5,324 | ₩5,498 | +3.27% | 14.2만 |
|---|
| 2025.11.11 | ₩5,405 | ₩5,431 | ₩5,177 | ₩5,217 | -3.47% | 18.2만 |
|---|
| 2025.11.10 | ₩5,659 | ₩5,739 | ₩5,351 | ₩5,405 | -4.49% | 11.8만 |
|---|
| 2025.11.07 | ₩5,445 | ₩5,712 | ₩5,418 | ₩5,632 | +3.44% | 11.8만 |
|---|
| 2025.11.06 | ₩6,087 | ₩6,127 | ₩5,461 | ₩5,472 | -10.11% | 28.2만 |
|---|
| 2025.11.05 | ₩6,702 | ₩7,034 | ₩6,033 | ₩6,114 | -8.78% | 15.9만 |
|---|
| 2025.11.04 | ₩6,702 | ₩6,943 | ₩6,702 | ₩6,756 | +0.80% | 5.8만 |
|---|
| 2025.11.03 | ₩6,903 | ₩6,916 | ₩6,649 | ₩6,809 | -1.36% | 15만 |
|---|
| 2025.10.31 | ₩6,943 | ₩7,023 | ₩6,836 | ₩6,983 | +0.58% | 6.7만 |
|---|
| 2025.10.30 | ₩7,037 | ₩7,157 | ₩6,863 | ₩6,890 | -2.09% | 7.4만 |
|---|
| 2025.10.29 | ₩7,130 | ₩7,211 | ₩6,916 | ₩7,117 | -0.19% | 8.4만 |
|---|
| 2025.10.28 | ₩7,371 | ₩7,558 | ₩7,117 | ₩7,144 | -3.09% | 10.2만 |
|---|
| 2025.10.27 | ₩7,545 | ₩7,625 | ₩7,344 | ₩7,385 | -2.13% | 10.9만 |
|---|
| 2025.10.24 | ₩7,438 | ₩7,545 | ₩7,344 | ₩7,451 | +0.18% | 5.5만 |
|---|
| 2025.10.23 | ₩7,211 | ₩7,545 | ₩7,130 | ₩7,371 | +2.23% | 7.7만 |
|---|
| 2025.10.22 | ₩7,505 | ₩7,505 | ₩7,117 | ₩7,211 | -3.92% | 10.7만 |
|---|
| 2025.10.21 | ₩7,438 | ₩7,605 | ₩7,358 | ₩7,492 | +0.72% | 9.6만 |
|---|
| 2025.10.20 | ₩7,304 | ₩7,596 | ₩7,304 | ₩7,505 | +2.75% | 11.1만 |
|---|
| 2025.10.17 | ₩7,505 | ₩7,505 | ₩7,224 | ₩7,291 | -2.85% | 10.6만 |
|---|
| 2025.10.16 | ₩7,946 | ₩7,946 | ₩7,518 | ₩7,599 | -4.38% | 8.5만 |
|---|
| 2025.10.15 | ₩7,987 | ₩8,143 | ₩7,786 | ₩7,946 | -0.50% | 9.9만 |
|---|
| 2025.10.14 | ₩7,746 | ₩7,979 | ₩7,706 | ₩7,933 | +2.42% | 7.1만 |
|---|
| 2025.10.13 | ₩7,906 | ₩8,012 | ₩7,759 | ₩7,799 | -1.35% | 8.5만 |
|---|
| 2025.10.10 | ₩8,281 | ₩8,294 | ₩7,746 | ₩7,786 | -5.98% | 15만 |
|---|