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 | ₩16,935 | ₩17,362 | ₩16,542 | ₩16,962 | +0.16% | 7.7만 |
| 2026.10.08 | ₩16,721 | ₩16,895 | ₩16,387 | ₩16,735 | +0.08% | 7.3만 |
| 2026.10.07 | ₩16,281 | ₩17,656 | ₩16,027 | ₩16,882 | +3.69% | 9.7만 |
| 2026.10.06 | ₩17,042 | ₩17,135 | ₩16,267 | ₩16,387 | -3.84% | 9.1만 |
| 2026.10.05 | ₩16,387 | ₩17,169 | ₩16,027 | ₩16,988 | +3.67% | 8.2만 |
| 2026.10.02 | ₩17,162 | ₩17,736 | ₩16,013 | ₩16,548 | -3.58% | 14.7만 |
| 2026.10.01 | ₩18,030 | ₩18,418 | ₩16,922 | ₩17,122 | -5.04% | 11.6만 |
| 2026.09.30 | ₩17,736 | ₩18,324 | ₩17,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,137 |
| +2.26% |
| 9.2만 |
| 2026.09.29 | ₩17,963 | ₩18,164 | ₩17,483 | ₩17,549 | -2.30% | 6.7만 |
|---|
| 2026.09.28 | ₩18,057 | ₩18,471 | ₩17,736 | ₩17,950 | -0.59% | 9.2만 |
|---|
| 2026.09.25 | ₩18,030 | ₩18,491 | ₩17,750 | ₩17,937 | -0.52% | 8.1만 |
|---|
| 2026.09.24 | ₩17,683 | ₩18,057 | ₩17,229 | ₩17,990 | +1.74% | 13.1만 |
|---|
| 2026.09.23 | ₩17,750 | ₩18,277 | ₩17,456 | ₩17,643 | -0.60% | 5.4만 |
|---|
| 2026.09.22 | ₩18,070 | ₩18,070 | ₩17,389 | ₩17,643 | -2.37% | 9.3만 |
|---|
| 2026.09.21 | ₩18,524 | ₩18,645 | ₩17,837 | ₩17,923 | -3.24% | 8.3만 |
|---|
| 2026.09.18 | ₩18,204 | ₩18,506 | ₩17,850 | ₩18,364 | +0.88% | 15.2만 |
|---|
| 2026.09.17 | ₩17,923 | ₩18,778 | ₩17,843 | ₩18,204 | +1.56% | 10.8만 |
|---|
| 2026.09.16 | ₩18,231 | ₩18,351 | ₩17,496 | ₩17,803 | -2.34% | 8.9만 |
|---|
| 2026.09.15 | ₩18,444 | ₩18,698 | ₩17,790 | ₩18,257 | -1.01% | 10만 |
|---|
| 2026.09.14 | ₩17,389 | ₩18,872 | ₩17,389 | ₩18,524 | +6.53% | 15만 |
|---|
| 2026.09.11 | ₩17,322 | ₩17,563 | ₩16,779 | ₩17,362 | +0.23% | 7.4만 |
|---|
| 2026.09.10 | ₩16,401 | ₩17,149 | ₩16,401 | ₩17,082 | +4.15% | 8.3만 |
|---|
| 2026.09.09 | ₩17,776 | ₩17,776 | ₩16,334 | ₩16,428 | -7.59% | 7.6만 |
|---|
| 2026.09.08 | ₩17,349 | ₩18,054 | ₩17,349 | ₩17,817 | +2.69% | 13.4만 |
|---|
| 2026.09.04 | ₩17,376 | ₩18,150 | ₩16,895 | ₩17,349 | -0.15% | 12.2만 |
|---|
| 2026.09.03 | ₩17,309 | ₩18,070 | ₩17,309 | ₩17,696 | +2.24% | 10.7만 |
|---|
| 2026.09.02 | ₩16,134 | ₩17,579 | ₩16,094 | ₩17,135 | +6.21% | 14만 |
|---|
| 2026.09.01 | ₩15,800 | ₩16,321 | ₩15,359 | ₩16,120 | +2.03% | 15.6만 |
|---|
| 2026.08.31 | ₩15,973 | ₩16,274 | ₩15,466 | ₩15,987 | +0.08% | 11.2만 |
|---|
| 2026.08.28 | ₩15,827 | ₩16,094 | ₩15,646 | ₩15,933 | +0.68% | 4.4만 |
|---|
| 2026.08.27 | ₩16,000 | ₩16,000 | ₩15,326 | ₩15,693 | -1.92% | 7만 |
|---|
| 2026.08.26 | ₩15,506 | ₩16,027 | ₩15,346 | ₩15,920 | +2.67% | 5.3만 |
|---|
| 2026.08.25 | ₩15,987 | ₩16,174 | ₩14,998 | ₩15,573 | -2.59% | 5.2만 |
|---|
| 2026.08.24 | ₩15,800 | ₩16,214 | ₩15,266 | ₩15,920 | +0.76% | 9.1만 |
|---|
| 2026.08.21 | ₩15,853 | ₩15,893 | ₩15,199 | ₩15,893 | +0.25% | 5.6만 |
|---|
| 2026.08.20 | ₩16,534 | ₩16,708 | ₩15,546 | ₩15,746 | -4.77% | 7.4만 |
|---|
| 2026.08.19 | ₩16,561 | ₩16,915 | ₩15,893 | ₩16,561 | 0.00% | 17.2만 |
|---|
| 2026.08.18 | ₩16,468 | ₩16,614 | ₩16,016 | ₩16,294 | -1.05% | 9.4만 |
|---|
| 2026.08.17 | ₩16,548 | ₩16,987 | ₩16,027 | ₩16,481 | -0.40% | 8.8만 |
|---|
| 2026.08.14 | ₩17,229 | ₩17,663 | ₩16,588 | ₩16,628 | -3.49% | 5.7만 |
|---|
| 2026.08.13 | ₩16,988 | ₩17,710 | ₩16,988 | ₩17,282 | +1.73% | 9.3만 |
|---|
| 2026.08.12 | ₩17,215 | ₩17,662 | ₩16,534 | ₩16,895 | -1.86% | 8.4만 |
|---|
| 2026.08.11 | ₩18,070 | ₩18,070 | ₩17,296 | ₩17,349 | -3.99% | 7.7만 |
|---|
| 2026.08.10 | ₩17,897 | ₩18,872 | ₩17,830 | ₩18,137 | +1.34% | 15.1만 |
|---|
| 2026.08.07 | ₩17,429 | ₩18,812 | ₩17,349 | ₩18,057 | +3.60% | 17.4만 |
|---|
| 2026.08.06 | ₩17,536 | ₩18,291 | ₩16,828 | ₩17,269 | -1.52% | 20.8만 |
|---|
| 2026.08.05 | ₩14,932 | ₩18,952 | ₩14,705 | ₩17,389 | +16.46% | 46.5만 |
|---|
| 2026.08.04 | ₩14,277 | ₩14,564 | ₩13,262 | ₩13,917 | -2.53% | 14.5만 |
|---|
| 2026.08.03 | ₩14,504 | ₩14,798 | ₩14,331 | ₩14,371 | -0.92% | 7.9만 |
|---|
| 2026.07.31 | ₩14,491 | ₩14,665 | ₩14,170 | ₩14,357 | -0.92% | 6.6만 |
|---|
| 2026.07.30 | ₩14,357 | ₩14,665 | ₩14,023 | ₩14,478 | +0.84% | 5.5만 |
|---|
| 2026.07.29 | ₩14,758 | ₩15,335 | ₩14,224 | ₩14,384 | -2.53% | 7.4만 |
|---|
| 2026.07.28 | ₩14,731 | ₩15,025 | ₩14,158 | ₩14,811 | +0.54% | 7.4만 |
|---|
| 2026.07.27 | ₩14,665 | ₩15,225 | ₩14,584 | ₩14,758 | +0.64% | 6.7만 |
|---|
| 2026.07.24 | ₩14,651 | ₩14,865 | ₩14,291 | ₩14,438 | -1.46% | 8.1만 |
|---|
| 2026.07.23 | ₩15,359 | ₩15,533 | ₩14,097 | ₩14,384 | -6.35% | 14.3만 |
|---|
| 2026.07.22 | ₩16,574 | ₩17,135 | ₩15,493 | ₩15,573 | -6.04% | 17.3만 |
|---|
| 2026.07.21 | ₩16,801 | ₩17,195 | ₩15,960 | ₩16,655 | -0.87% | 17.4만 |
|---|
| 2026.07.20 | ₩17,670 | ₩17,963 | ₩16,721 | ₩16,801 | -4.91% | 25.8만 |
|---|
| 2026.07.17 | ₩14,785 | ₩17,696 | ₩14,705 | ₩17,670 | +19.51% | 45.3만 |
|---|
| 2026.07.16 | ₩14,745 | ₩15,292 | ₩14,518 | ₩14,624 | -0.82% | 10.4만 |
|---|
| 2026.07.15 | ₩14,331 | ₩15,212 | ₩14,172 | ₩14,731 | +2.80% | 10.2만 |
|---|
| 2026.07.14 | ₩14,584 | ₩15,292 | ₩14,170 | ₩14,531 | -0.37% | 20.7만 |
|---|
| 2026.07.13 | ₩13,249 | ₩15,037 | ₩13,222 | ₩14,705 | +10.99% | 44.3만 |
|---|
| 2026.07.10 | ₩12,140 | ₩13,569 | ₩11,800 | ₩13,235 | +9.02% | 35만 |
|---|
| 2026.07.09 | ₩11,593 | ₩12,287 | ₩11,579 | ₩12,180 | +5.07% | 3.9만 |
|---|
| 2026.07.08 | ₩12,007 | ₩12,007 | ₩11,553 | ₩11,579 | -3.56% | 5.6만 |
|---|
| 2026.07.07 | ₩12,327 | ₩12,354 | ₩11,959 | ₩12,007 | -2.60% | 4.2만 |
|---|
| 2026.07.06 | ₩12,274 | ₩12,741 | ₩12,194 | ₩12,407 | +1.09% | 6.1만 |
|---|
| 2026.07.02 | ₩12,661 | ₩12,915 | ₩12,301 | ₩12,354 | -2.43% | 8만 |
|---|
| 2026.07.01 | ₩12,314 | ₩12,908 | ₩12,033 | ₩12,514 | +1.63% | 9.6만 |
|---|
| 2026.06.30 | ₩12,488 | ₩12,688 | ₩12,154 | ₩12,180 | -2.46% | 5.8만 |
|---|
| 2026.06.29 | ₩12,261 | ₩12,815 | ₩11,997 | ₩12,421 | +1.31% | 12.2만 |
|---|
| 2026.06.26 | ₩11,139 | ₩12,274 | ₩11,139 | ₩12,274 | +10.19% | 15.4만 |
|---|
| 2026.06.25 | ₩11,459 | ₩11,486 | ₩11,018 | ₩11,219 | -2.10% | 7.1만 |
|---|
| 2026.06.24 | ₩11,793 | ₩12,020 | ₩11,159 | ₩11,339 | -3.85% | 8만 |
|---|
| 2026.06.23 | ₩10,818 | ₩11,296 | ₩10,765 | ₩11,125 | +2.84% | 6.9만 |
|---|
| 2026.06.22 | ₩11,259 | ₩11,312 | ₩10,858 | ₩10,978 | -2.49% | 5.6만 |
|---|
| 2026.06.18 | ₩11,392 | ₩11,872 | ₩11,205 | ₩11,259 | -1.17% | 8.3만 |
|---|
| 2026.06.17 | ₩11,406 | ₩11,559 | ₩11,245 | ₩11,352 | -0.47% | 3.9만 |
|---|
| 2026.06.16 | ₩11,646 | ₩11,720 | ₩11,165 | ₩11,513 | -1.15% | 5.6만 |
|---|
| 2026.06.15 | ₩12,234 | ₩12,247 | ₩11,579 | ₩11,606 | -5.13% | 3만 |
|---|
| 2026.06.12 | ₩12,140 | ₩12,427 | ₩11,732 | ₩12,167 | +0.22% | 4.1만 |
|---|
| 2026.06.11 | ₩11,339 | ₩12,327 | ₩11,125 | ₩12,234 | +7.89% | 5.6만 |
|---|
| 2026.06.10 | ₩11,339 | ₩11,726 | ₩10,952 | ₩11,245 | -0.82% | 13.8만 |
|---|
| 2026.06.09 | ₩11,806 | ₩11,806 | ₩10,938 | ₩11,352 | -3.85% | 12.3만 |
|---|
| 2026.06.08 | ₩11,593 | ₩12,100 | ₩11,379 | ₩11,686 | +0.81% | 12.4만 |
|---|
| 2026.06.05 | ₩11,673 | ₩11,940 | ₩11,499 | ₩11,513 | -1.37% | 11.8만 |
|---|
| 2026.06.04 | ₩11,259 | ₩11,993 | ₩11,259 | ₩11,726 | +4.15% | 9.4만 |
|---|
| 2026.06.03 | ₩11,205 | ₩11,339 | ₩10,751 | ₩11,299 | +0.83% | 16.6만 |
|---|
| 2026.06.02 | ₩12,020 | ₩12,020 | ₩11,232 | ₩11,352 | -5.56% | 15.5만 |
|---|
| 2026.06.01 | ₩13,155 | ₩13,302 | ₩11,967 | ₩12,087 | -8.12% | 29.4만 |
|---|
| 2026.05.29 | ₩12,541 | ₩13,129 | ₩12,488 | ₩13,129 | +4.69% | 14.5만 |
|---|
| 2026.05.28 | ₩11,633 | ₩12,661 | ₩11,486 | ₩12,634 | +8.61% | 13.7만 |
|---|
| 2026.05.27 | ₩11,286 | ₩12,287 | ₩11,245 | ₩11,806 | +4.62% | 24.2만 |
|---|
| 2026.05.26 | ₩10,751 | ₩11,366 | ₩10,564 | ₩11,326 | +5.34% | 8.3만 |
|---|
| 2026.05.22 | ₩10,498 | ₩10,845 | ₩10,364 | ₩10,631 | +1.27% | 6만 |
|---|
| 2026.05.21 | ₩10,524 | ₩10,658 | ₩10,164 | ₩10,564 | +0.38% | 2만 |
|---|
| 2026.05.20 | ₩10,444 | ₩10,604 | ₩10,355 | ₩10,538 | +0.90% | 2.8만 |
|---|
| 2026.05.19 | ₩10,257 | ₩10,551 | ₩10,150 | ₩10,458 | +1.95% | 2.8만 |
|---|
| 2026.05.18 | ₩10,070 | ₩10,391 | ₩9,870 | ₩10,364 | +2.92% | 6.2만 |
|---|
| 2026.05.15 | ₩10,097 | ₩10,337 | ₩9,830 | ₩10,110 | +0.13% | 7.9만 |
|---|
| 2026.05.14 | ₩10,204 | ₩10,471 | ₩9,776 | ₩10,391 | +1.83% | 3.6만 |
|---|
| 2026.05.13 | ₩10,538 | ₩10,538 | ₩9,997 | ₩10,324 | -2.03% | 3.5만 |
|---|
| 2026.05.12 | ₩10,751 | ₩10,758 | ₩10,110 | ₩10,538 | -1.99% | 8.5만 |
|---|
| 2026.05.11 | ₩10,644 | ₩10,925 | ₩10,197 | ₩10,885 | +2.26% | 7.1만 |
|---|
| 2026.05.08 | ₩10,351 | ₩10,685 | ₩9,990 | ₩10,644 | +2.84% | 12만 |
|---|
| 2026.05.07 | ₩9,670 | ₩10,351 | ₩9,376 | ₩10,351 | +7.04% | 9.4만 |
|---|
| 2026.05.06 | ₩9,897 | ₩10,311 | ₩9,362 | ₩9,549 | -3.51% | 19.1만 |
|---|
| 2026.05.05 | ₩8,614 | ₩8,735 | ₩8,187 | ₩8,494 | -1.40% | 10.5만 |
|---|
| 2026.05.04 | ₩8,160 | ₩8,708 | ₩8,160 | ₩8,574 | +5.07% | 4.3만 |
|---|
| 2026.05.01 | ₩8,613 | ₩8,613 | ₩8,094 | ₩8,174 | -5.10% | 1.9만 |
|---|
| 2026.04.30 | ₩8,094 | ₩8,494 | ₩7,826 | ₩8,441 | +4.29% | 2.4만 |
|---|
| 2026.04.29 | ₩8,401 | ₩8,488 | ₩8,040 | ₩8,174 | -2.70% | 5.8만 |
|---|
| 2026.04.28 | ₩8,134 | ₩8,347 | ₩8,080 | ₩8,347 | +2.63% | 1.1만 |
|---|
| 2026.04.27 | ₩7,840 | ₩8,281 | ₩7,746 | ₩8,200 | +4.60% | 5.8만 |
|---|
| 2026.04.24 | ₩8,107 | ₩8,202 | ₩7,826 | ₩7,853 | -3.13% | 1.7만 |
|---|
| 2026.04.23 | ₩8,080 | ₩8,214 | ₩7,907 | ₩8,147 | +0.83% | 3.1만 |
|---|
| 2026.04.22 | ₩8,494 | ₩8,601 | ₩7,933 | ₩8,040 | -5.35% | 6.2만 |
|---|
| 2026.04.21 | ₩8,815 | ₩8,922 | ₩8,321 | ₩8,427 | -4.39% | 3.7만 |
|---|
| 2026.04.20 | ₩8,027 | ₩8,948 | ₩8,027 | ₩8,828 | +9.98% | 10.1만 |
|---|
| 2026.04.17 | ₩8,240 | ₩8,347 | ₩7,960 | ₩8,174 | -0.81% | 5.9만 |
|---|
| 2026.04.16 | ₩8,321 | ₩8,641 | ₩8,053 | ₩8,267 | -0.64% | 7.4만 |
|---|
| 2026.04.15 | ₩7,346 | ₩9,028 | ₩7,346 | ₩8,334 | +13.45% | 29.1만 |
|---|
| 2026.04.14 | ₩7,399 | ₩7,439 | ₩7,105 | ₩7,359 | -0.54% | 5.5만 |
|---|
| 2026.04.13 | ₩6,932 | ₩7,452 | ₩6,865 | ₩7,412 | +6.94% | 2.6만 |
|---|
| 2026.04.10 | ₩7,279 | ₩7,359 | ₩6,918 | ₩6,932 | -4.77% | 3.5만 |
|---|
| 2026.04.09 | ₩7,613 | ₩7,853 | ₩7,225 | ₩7,239 | -4.91% | 4.7만 |
|---|
| 2026.04.08 | ₩7,346 | ₩7,746 | ₩7,225 | ₩7,626 | +3.82% | 6.7만 |
|---|
| 2026.04.07 | ₩7,506 | ₩7,506 | ₩7,119 | ₩7,132 | -4.98% | 2.1만 |
|---|
| 2026.04.06 | ₩7,452 | ₩7,595 | ₩7,306 | ₩7,439 | -0.18% | 1.3만 |
|---|
| 2026.04.02 | ₩6,945 | ₩7,352 | ₩6,945 | ₩7,346 | +5.77% | 2.2만 |
|---|
| 2026.04.01 | ₩7,159 | ₩7,212 | ₩6,892 | ₩7,065 | -1.31% | 8.6만 |
|---|
| 2026.03.31 | ₩6,945 | ₩7,292 | ₩6,945 | ₩7,025 | +1.15% | 2.5만 |
|---|
| 2026.03.30 | ₩7,079 | ₩7,172 | ₩6,811 | ₩6,905 | -2.45% | 3.6만 |
|---|
| 2026.03.27 | ₩7,306 | ₩7,306 | ₩7,012 | ₩7,052 | -3.47% | 3.2만 |
|---|
| 2026.03.26 | ₩7,533 | ₩7,720 | ₩7,292 | ₩7,359 | -2.30% | 2.8만 |
|---|
| 2026.03.25 | ₩7,786 | ₩7,786 | ₩7,412 | ₩7,519 | -3.43% | 2.7만 |
|---|
| 2026.03.24 | ₩7,666 | ₩7,867 | ₩7,539 | ₩7,693 | +0.35% | 3.4만 |
|---|
| 2026.03.23 | ₩7,720 | ₩7,880 | ₩7,452 | ₩7,733 | +0.17% | 5만 |
|---|
| 2026.03.20 | ₩7,372 | ₩7,653 | ₩7,145 | ₩7,653 | +3.80% | 9.8만 |
|---|
| 2026.03.19 | ₩7,426 | ₩7,693 | ₩7,239 | ₩7,386 | -0.54% | 3만 |
|---|
| 2026.03.18 | ₩7,479 | ₩7,479 | ₩7,132 | ₩7,466 | -0.18% | 4.9만 |
|---|
| 2026.03.17 | ₩7,546 | ₩7,746 | ₩7,426 | ₩7,479 | -0.88% | 1.7만 |
|---|
| 2026.03.16 | ₩7,613 | ₩7,662 | ₩7,386 | ₩7,519 | -1.23% | 3.2만 |
|---|
| 2026.03.13 | ₩7,372 | ₩8,067 | ₩7,290 | ₩7,506 | +1.81% | 14.7만 |
|---|
| 2026.03.12 | ₩7,613 | ₩7,706 | ₩7,306 | ₩7,332 | -3.68% | 1.7만 |
|---|
| 2026.03.11 | ₩7,099 | ₩7,773 | ₩7,099 | ₩7,706 | +8.56% | 3.6만 |
|---|
| 2026.03.10 | ₩7,359 | ₩7,613 | ₩7,132 | ₩7,212 | -2.00% | 5.5만 |
|---|
| 2026.03.09 | ₩7,239 | ₩7,920 | ₩7,079 | ₩7,426 | +2.58% | 10.6만 |
|---|
| 2026.03.06 | ₩7,319 | ₩7,372 | ₩7,132 | ₩7,292 | -0.36% | 6만 |
|---|
| 2026.03.05 | ₩7,252 | ₩7,800 | ₩7,225 | ₩7,493 | +3.31% | 9.9만 |
|---|
| 2026.03.04 | ₩6,838 | ₩7,466 | ₩6,838 | ₩7,292 | +6.64% | 5.1만 |
|---|
| 2026.03.03 | ₩6,932 | ₩7,038 | ₩6,598 | ₩6,878 | -0.77% | 9만 |
|---|
| 2026.03.02 | ₩7,279 | ₩7,419 | ₩6,718 | ₩7,079 | -2.75% | 21.8만 |
|---|
| 2026.02.27 | ₩7,586 | ₩7,680 | ₩7,319 | ₩7,613 | +0.35% | 2.3만 |
|---|
| 2026.02.26 | ₩7,346 | ₩7,746 | ₩7,239 | ₩7,680 | +4.55% | 7.9만 |
|---|
| 2026.02.25 | ₩7,252 | ₩7,346 | ₩6,958 | ₩7,252 | 0.00% | 6.8만 |
|---|
| 2026.02.24 | ₩7,212 | ₩7,419 | ₩7,185 | ₩7,239 | +0.37% | 4.6만 |
|---|
| 2026.02.23 | ₩7,212 | ₩7,212 | ₩6,892 | ₩7,159 | -0.74% | 9.1만 |
|---|
| 2026.02.20 | ₩7,546 | ₩7,613 | ₩7,266 | ₩7,279 | -3.54% | 7.6만 |
|---|
| 2026.02.19 | ₩7,706 | ₩7,880 | ₩7,493 | ₩7,666 | -0.52% | 11.4만 |
|---|
| 2026.02.18 | ₩7,372 | ₩7,947 | ₩7,201 | ₩7,800 | +5.80% | 9.8만 |
|---|
| 2026.02.17 | ₩7,092 | ₩7,493 | ₩6,598 | ₩7,386 | +4.14% | 17.2만 |
|---|
| 2026.02.13 | ₩6,077 | ₩7,867 | ₩6,077 | ₩7,212 | +18.68% | 71.8만 |
|---|
| 2026.02.12 | ₩5,836 | ₩6,785 | ₩5,730 | ₩5,783 | -0.92% | 38.8만 |
|---|
| 2026.02.11 | ₩5,903 | ₩5,903 | ₩5,583 | ₩5,770 | -2.26% | 9.3만 |
|---|
| 2026.02.10 | ₩5,770 | ₩6,097 | ₩5,770 | ₩5,890 | +2.08% | 10.9만 |
|---|
| 2026.02.09 | ₩5,850 | ₩5,877 | ₩5,616 | ₩5,730 | -2.05% | 18만 |
|---|
| 2026.02.06 | ₩5,690 | ₩6,023 | ₩5,623 | ₩5,930 | +4.23% | 12.4만 |
|---|
| 2026.02.05 | ₩5,796 | ₩5,823 | ₩5,583 | ₩5,676 | -2.07% | 9.6만 |
|---|
| 2026.02.04 | ₩5,877 | ₩6,150 | ₩5,756 | ₩5,877 | 0.00% | 7.9만 |
|---|
| 2026.02.03 | ₩6,023 | ₩6,037 | ₩5,476 | ₩5,796 | -3.77% | 27.7만 |
|---|
| 2026.02.02 | ₩5,983 | ₩6,304 | ₩5,983 | ₩6,117 | +2.23% | 5.3만 |
|---|
| 2026.01.30 | ₩6,170 | ₩6,170 | ₩5,877 | ₩6,077 | -1.52% | 7.3만 |
|---|
| 2026.01.29 | ₩6,397 | ₩6,437 | ₩6,037 | ₩6,210 | -2.92% | 6.9만 |
|---|
| 2026.01.28 | ₩6,250 | ₩6,425 | ₩6,090 | ₩6,384 | +2.14% | 7.1만 |
|---|
| 2026.01.27 | ₩6,357 | ₩6,357 | ₩6,157 | ₩6,197 | -2.52% | 3.2만 |
|---|
| 2026.01.26 | ₩6,504 | ₩6,504 | ₩6,224 | ₩6,304 | -3.08% | 4.4만 |
|---|
| 2026.01.23 | ₩6,544 | ₩6,664 | ₩6,411 | ₩6,504 | -0.61% | 3.3만 |
|---|
| 2026.01.22 | ₩6,130 | ₩6,674 | ₩6,130 | ₩6,584 | +7.41% | 8.2만 |
|---|
| 2026.01.21 | ₩6,264 | ₩6,264 | ₩6,037 | ₩6,063 | -3.20% | 3.1만 |
|---|
| 2026.01.20 | ₩6,197 | ₩6,317 | ₩6,104 | ₩6,144 | -0.86% | 4.2만 |
|---|
| 2026.01.16 | ₩6,304 | ₩6,451 | ₩6,210 | ₩6,291 | -0.21% | 3.9만 |
|---|
| 2026.01.15 | ₩6,331 | ₩6,464 | ₩6,198 | ₩6,357 | +0.42% | 3.6만 |
|---|
| 2026.01.14 | ₩6,317 | ₩6,584 | ₩6,250 | ₩6,317 | 0.00% | 5.3만 |
|---|
| 2026.01.13 | ₩6,651 | ₩6,664 | ₩6,144 | ₩6,304 | -5.22% | 9.4만 |
|---|
| 2026.01.12 | ₩6,932 | ₩7,067 | ₩6,624 | ₩6,624 | -4.43% | 6.3만 |
|---|
| 2026.01.09 | ₩6,985 | ₩7,052 | ₩6,811 | ₩6,905 | -1.15% | 2.5만 |
|---|
| 2026.01.08 | ₩6,905 | ₩7,201 | ₩6,624 | ₩6,905 | 0.00% | 12.9만 |
|---|
| 2026.01.07 | ₩7,212 | ₩7,224 | ₩6,571 | ₩6,892 | -4.44% | 9.2만 |
|---|
| 2026.01.06 | ₩6,972 | ₩7,439 | ₩6,932 | ₩7,119 | +2.11% | 12.5만 |
|---|
| 2026.01.05 | ₩6,531 | ₩7,224 | ₩6,457 | ₩6,958 | +6.54% | 21.9만 |
|---|
| 2026.01.02 | ₩6,531 | ₩6,611 | ₩6,344 | ₩6,478 | -0.82% | 14.1만 |
|---|
| 2025.12.31 | ₩6,384 | ₩6,571 | ₩6,130 | ₩6,558 | +2.72% | 10만 |
|---|
| 2025.12.30 | ₩6,117 | ₩6,424 | ₩6,104 | ₩6,411 | +4.80% | 9.8만 |
|---|
| 2025.12.29 | ₩6,037 | ₩6,210 | ₩5,983 | ₩6,117 | +1.33% | 7.7만 |
|---|
| 2025.12.26 | ₩6,130 | ₩6,144 | ₩6,077 | ₩6,077 | -0.87% | 5.4만 |
|---|
| 2025.12.24 | ₩6,063 | ₩6,237 | ₩6,063 | ₩6,130 | +1.10% | 2.2만 |
|---|
| 2025.12.23 | ₩6,010 | ₩6,164 | ₩5,970 | ₩6,090 | +1.33% | 6.6만 |
|---|
| 2025.12.22 | ₩6,224 | ₩6,437 | ₩5,943 | ₩5,943 | -4.51% | 16.7만 |
|---|
| 2025.12.19 | ₩6,291 | ₩6,384 | ₩6,141 | ₩6,224 | -1.06% | 8.1만 |
|---|
| 2025.12.18 | ₩6,291 | ₩6,424 | ₩6,250 | ₩6,317 | +0.42% | 10.3만 |
|---|
| 2025.12.17 | ₩6,291 | ₩6,491 | ₩6,250 | ₩6,277 | -0.21% | 19.5만 |
|---|
| 2025.12.16 | ₩6,277 | ₩6,397 | ₩6,130 | ₩6,277 | 0.00% | 40.9만 |
|---|
| 2025.12.15 | ₩6,197 | ₩6,371 | ₩6,077 | ₩6,277 | +1.29% | 13.6만 |
|---|
| 2025.12.12 | ₩5,850 | ₩6,344 | ₩5,850 | ₩6,157 | +5.25% | 43만 |
|---|
| 2025.12.11 | ₩5,476 | ₩6,090 | ₩5,462 | ₩5,810 | +6.10% | 29.4만 |
|---|
| 2025.12.10 | ₩5,369 | ₩5,503 | ₩5,342 | ₩5,476 | +1.99% | 11.9만 |
|---|
| 2025.12.09 | ₩5,276 | ₩5,529 | ₩5,269 | ₩5,396 | +2.28% | 12.7만 |
|---|
| 2025.12.08 | ₩5,422 | ₩5,436 | ₩5,235 | ₩5,289 | -2.46% | 6만 |
|---|
| 2025.12.05 | ₩5,436 | ₩5,489 | ₩5,276 | ₩5,356 | -1.47% | 7.2만 |
|---|
| 2025.12.04 | ₩5,436 | ₩5,607 | ₩5,436 | ₩5,503 | +1.23% | 3.4만 |
|---|
| 2025.12.03 | ₩5,476 | ₩5,636 | ₩5,356 | ₩5,449 | -0.49% | 7.2만 |
|---|
| 2025.12.02 | ₩5,396 | ₩5,609 | ₩5,317 | ₩5,436 | +0.74% | 5.9만 |
|---|
| 2025.12.01 | ₩5,556 | ₩5,649 | ₩5,316 | ₩5,356 | -3.61% | 13.6만 |
|---|
| 2025.11.28 | ₩5,583 | ₩5,676 | ₩5,476 | ₩5,649 | +1.20% | 5.4만 |
|---|
| 2025.11.26 | ₩5,342 | ₩5,676 | ₩5,329 | ₩5,489 | +2.75% | 6.3만 |
|---|
| 2025.11.25 | ₩5,342 | ₩5,409 | ₩5,195 | ₩5,409 | +1.25% | 6.9만 |
|---|
| 2025.11.24 | ₩5,129 | ₩5,416 | ₩5,062 | ₩5,302 | +3.39% | 22.3만 |
|---|
| 2025.11.21 | ₩5,008 | ₩5,169 | ₩4,955 | ₩5,129 | +2.40% | 9.3만 |
|---|
| 2025.11.20 | ₩5,302 | ₩5,390 | ₩5,008 | ₩5,048 | -4.79% | 13.2만 |
|---|
| 2025.11.19 | ₩5,382 | ₩5,422 | ₩5,143 | ₩5,249 | -2.48% | 10.9만 |
|---|
| 2025.11.18 | ₩5,249 | ₩5,489 | ₩5,209 | ₩5,369 | +2.29% | 17.7만 |
|---|
| 2025.11.17 | ₩5,316 | ₩5,422 | ₩5,276 | ₩5,289 | -0.50% | 16만 |
|---|
| 2025.11.14 | ₩5,222 | ₩5,409 | ₩5,115 | ₩5,409 | +3.58% | 13.5만 |
|---|
| 2025.11.13 | ₩5,382 | ₩5,422 | ₩5,222 | ₩5,329 | -0.99% | 15.3만 |
|---|
| 2025.11.12 | ₩5,316 | ₩5,569 | ₩5,316 | ₩5,489 | +3.27% | 14.2만 |
|---|
| 2025.11.11 | ₩5,396 | ₩5,422 | ₩5,169 | ₩5,209 | -3.47% | 18.2만 |
|---|
| 2025.11.10 | ₩5,649 | ₩5,730 | ₩5,342 | ₩5,396 | -4.49% | 11.8만 |
|---|
| 2025.11.07 | ₩5,436 | ₩5,703 | ₩5,409 | ₩5,623 | +3.44% | 11.8만 |
|---|
| 2025.11.06 | ₩6,077 | ₩6,117 | ₩5,452 | ₩5,462 | -10.11% | 28.2만 |
|---|
| 2025.11.05 | ₩6,691 | ₩7,022 | ₩6,023 | ₩6,104 | -8.78% | 15.9만 |
|---|
| 2025.11.04 | ₩6,691 | ₩6,932 | ₩6,691 | ₩6,745 | +0.80% | 5.8만 |
|---|
| 2025.11.03 | ₩6,892 | ₩6,905 | ₩6,638 | ₩6,798 | -1.36% | 15만 |
|---|
| 2025.10.31 | ₩6,932 | ₩7,012 | ₩6,825 | ₩6,972 | +0.58% | 6.7만 |
|---|
| 2025.10.30 | ₩7,025 | ₩7,145 | ₩6,851 | ₩6,878 | -2.09% | 7.4만 |
|---|
| 2025.10.29 | ₩7,119 | ₩7,199 | ₩6,905 | ₩7,105 | -0.19% | 8.4만 |
|---|
| 2025.10.28 | ₩7,359 | ₩7,546 | ₩7,105 | ₩7,132 | -3.09% | 10.2만 |
|---|
| 2025.10.27 | ₩7,533 | ₩7,613 | ₩7,332 | ₩7,372 | -2.13% | 10.9만 |
|---|
| 2025.10.24 | ₩7,426 | ₩7,533 | ₩7,332 | ₩7,439 | +0.18% | 5.5만 |
|---|
| 2025.10.23 | ₩7,199 | ₩7,533 | ₩7,119 | ₩7,359 | +2.23% | 7.7만 |
|---|
| 2025.10.22 | ₩7,493 | ₩7,493 | ₩7,105 | ₩7,199 | -3.92% | 10.7만 |
|---|
| 2025.10.21 | ₩7,426 | ₩7,593 | ₩7,346 | ₩7,479 | +0.72% | 9.6만 |
|---|
| 2025.10.20 | ₩7,292 | ₩7,583 | ₩7,292 | ₩7,493 | +2.75% | 11.1만 |
|---|
| 2025.10.17 | ₩7,493 | ₩7,493 | ₩7,212 | ₩7,279 | -2.85% | 10.6만 |
|---|
| 2025.10.16 | ₩7,933 | ₩7,933 | ₩7,506 | ₩7,586 | -4.38% | 8.5만 |
|---|
| 2025.10.15 | ₩7,973 | ₩8,130 | ₩7,773 | ₩7,933 | -0.50% | 9.9만 |
|---|
| 2025.10.14 | ₩7,733 | ₩7,965 | ₩7,693 | ₩7,920 | +2.42% | 7.1만 |
|---|
| 2025.10.13 | ₩7,893 | ₩7,999 | ₩7,746 | ₩7,786 | -1.35% | 8.5만 |
|---|
| 2025.10.10 | ₩8,267 | ₩8,281 | ₩7,733 | ₩7,773 | -5.98% | 15만 |
|---|