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 | ₩16,969 | ₩17,397 | ₩16,575 | ₩16,995 | +0.16% | 7.7만 |
| 2026.10.08 | ₩16,754 | ₩16,928 | ₩16,420 | ₩16,768 | +0.08% | 7.3만 |
| 2026.10.07 | ₩16,313 | ₩17,691 | ₩16,059 | ₩16,915 | +3.69% | 9.7만 |
| 2026.10.06 | ₩17,076 | ₩17,169 | ₩16,299 | ₩16,420 | -3.84% | 9.1만 |
| 2026.10.05 | ₩16,420 | ₩17,203 | ₩16,059 | ₩17,022 | +3.67% | 8.2만 |
| 2026.10.02 | ₩17,196 | ₩17,771 | ₩16,045 | ₩16,580 | -3.58% | 14.7만 |
| 2026.10.01 | ₩18,066 | ₩18,454 | ₩16,955 | ₩17,156 | -5.04% | 11.6만 |
| 2026.09.30 | ₩17,771 | ₩18,360 | ₩17,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,173 |
| +2.26% |
| 9.2만 |
| 2026.09.29 | ₩17,999 | ₩18,200 | ₩17,517 | ₩17,584 | -2.30% | 6.7만 |
|---|
| 2026.09.28 | ₩18,093 | ₩18,507 | ₩17,771 | ₩17,986 | -0.59% | 9.2만 |
|---|
| 2026.09.25 | ₩18,066 | ₩18,528 | ₩17,785 | ₩17,972 | -0.52% | 8.1만 |
|---|
| 2026.09.24 | ₩17,718 | ₩18,093 | ₩17,263 | ₩18,026 | +1.74% | 13.1만 |
|---|
| 2026.09.23 | ₩17,785 | ₩18,313 | ₩17,490 | ₩17,678 | -0.60% | 5.4만 |
|---|
| 2026.09.22 | ₩18,106 | ₩18,106 | ₩17,423 | ₩17,678 | -2.37% | 9.3만 |
|---|
| 2026.09.21 | ₩18,561 | ₩18,681 | ₩17,872 | ₩17,959 | -3.24% | 8.3만 |
|---|
| 2026.09.18 | ₩18,240 | ₩18,542 | ₩17,885 | ₩18,400 | +0.88% | 15.2만 |
|---|
| 2026.09.17 | ₩17,959 | ₩18,815 | ₩17,878 | ₩18,240 | +1.56% | 10.8만 |
|---|
| 2026.09.16 | ₩18,267 | ₩18,387 | ₩17,531 | ₩17,838 | -2.34% | 8.9만 |
|---|
| 2026.09.15 | ₩18,481 | ₩18,735 | ₩17,825 | ₩18,293 | -1.01% | 10만 |
|---|
| 2026.09.14 | ₩17,423 | ₩18,909 | ₩17,423 | ₩18,561 | +6.53% | 15만 |
|---|
| 2026.09.11 | ₩17,357 | ₩17,597 | ₩16,812 | ₩17,397 | +0.23% | 7.4만 |
|---|
| 2026.09.10 | ₩16,433 | ₩17,183 | ₩16,433 | ₩17,116 | +4.15% | 8.3만 |
|---|
| 2026.09.09 | ₩17,812 | ₩17,812 | ₩16,366 | ₩16,460 | -7.59% | 7.6만 |
|---|
| 2026.09.08 | ₩17,383 | ₩18,090 | ₩17,383 | ₩17,852 | +2.69% | 13.4만 |
|---|
| 2026.09.04 | ₩17,410 | ₩18,186 | ₩16,928 | ₩17,383 | -0.15% | 12.2만 |
|---|
| 2026.09.03 | ₩17,343 | ₩18,106 | ₩17,343 | ₩17,731 | +2.24% | 10.7만 |
|---|
| 2026.09.02 | ₩16,166 | ₩17,614 | ₩16,125 | ₩17,169 | +6.21% | 14만 |
|---|
| 2026.09.01 | ₩15,831 | ₩16,353 | ₩15,389 | ₩16,152 | +2.03% | 15.6만 |
|---|
| 2026.08.31 | ₩16,005 | ₩16,306 | ₩15,496 | ₩16,018 | +0.08% | 11.2만 |
|---|
| 2026.08.28 | ₩15,858 | ₩16,125 | ₩15,677 | ₩15,965 | +0.68% | 4.4만 |
|---|
| 2026.08.27 | ₩16,032 | ₩16,032 | ₩15,356 | ₩15,724 | -1.92% | 7만 |
|---|
| 2026.08.26 | ₩15,537 | ₩16,059 | ₩15,376 | ₩15,951 | +2.67% | 5.3만 |
|---|
| 2026.08.25 | ₩16,018 | ₩16,206 | ₩15,028 | ₩15,604 | -2.59% | 5.2만 |
|---|
| 2026.08.24 | ₩15,831 | ₩16,246 | ₩15,296 | ₩15,951 | +0.76% | 9.1만 |
|---|
| 2026.08.21 | ₩15,885 | ₩15,925 | ₩15,229 | ₩15,925 | +0.25% | 5.6만 |
|---|
| 2026.08.20 | ₩16,567 | ₩16,741 | ₩15,577 | ₩15,777 | -4.77% | 7.4만 |
|---|
| 2026.08.19 | ₩16,594 | ₩16,948 | ₩15,925 | ₩16,594 | 0.00% | 17.2만 |
|---|
| 2026.08.18 | ₩16,500 | ₩16,647 | ₩16,048 | ₩16,326 | -1.05% | 9.4만 |
|---|
| 2026.08.17 | ₩16,580 | ₩17,021 | ₩16,059 | ₩16,514 | -0.40% | 8.8만 |
|---|
| 2026.08.14 | ₩17,263 | ₩17,698 | ₩16,621 | ₩16,661 | -3.49% | 5.7만 |
|---|
| 2026.08.13 | ₩17,022 | ₩17,745 | ₩17,022 | ₩17,316 | +1.73% | 9.3만 |
|---|
| 2026.08.12 | ₩17,250 | ₩17,696 | ₩16,567 | ₩16,928 | -1.86% | 8.4만 |
|---|
| 2026.08.11 | ₩18,106 | ₩18,106 | ₩17,330 | ₩17,383 | -3.99% | 7.7만 |
|---|
| 2026.08.10 | ₩17,932 | ₩18,909 | ₩17,865 | ₩18,173 | +1.34% | 15.1만 |
|---|
| 2026.08.07 | ₩17,464 | ₩18,849 | ₩17,383 | ₩18,093 | +3.60% | 17.4만 |
|---|
| 2026.08.06 | ₩17,571 | ₩18,327 | ₩16,861 | ₩17,303 | -1.52% | 20.8만 |
|---|
| 2026.08.05 | ₩14,961 | ₩18,989 | ₩14,734 | ₩17,423 | +16.46% | 46.5만 |
|---|
| 2026.08.04 | ₩14,305 | ₩14,593 | ₩13,288 | ₩13,944 | -2.53% | 14.5만 |
|---|
| 2026.08.03 | ₩14,533 | ₩14,827 | ₩14,359 | ₩14,399 | -0.92% | 7.9만 |
|---|
| 2026.07.31 | ₩14,520 | ₩14,694 | ₩14,198 | ₩14,386 | -0.92% | 6.6만 |
|---|
| 2026.07.30 | ₩14,386 | ₩14,694 | ₩14,051 | ₩14,506 | +0.84% | 5.5만 |
|---|
| 2026.07.29 | ₩14,787 | ₩15,365 | ₩14,252 | ₩14,413 | -2.53% | 7.4만 |
|---|
| 2026.07.28 | ₩14,760 | ₩15,055 | ₩14,186 | ₩14,841 | +0.54% | 7.4만 |
|---|
| 2026.07.27 | ₩14,694 | ₩15,256 | ₩14,613 | ₩14,787 | +0.64% | 6.7만 |
|---|
| 2026.07.24 | ₩14,680 | ₩14,894 | ₩14,319 | ₩14,466 | -1.46% | 8.1만 |
|---|
| 2026.07.23 | ₩15,389 | ₩15,563 | ₩14,125 | ₩14,413 | -6.35% | 14.3만 |
|---|
| 2026.07.22 | ₩16,607 | ₩17,169 | ₩15,523 | ₩15,604 | -6.04% | 17.3만 |
|---|
| 2026.07.21 | ₩16,835 | ₩17,229 | ₩15,992 | ₩16,687 | -0.87% | 17.4만 |
|---|
| 2026.07.20 | ₩17,705 | ₩17,999 | ₩16,754 | ₩16,835 | -4.91% | 25.8만 |
|---|
| 2026.07.17 | ₩14,814 | ₩17,731 | ₩14,734 | ₩17,705 | +19.51% | 45.3만 |
|---|
| 2026.07.16 | ₩14,774 | ₩15,323 | ₩14,546 | ₩14,653 | -0.82% | 10.4만 |
|---|
| 2026.07.15 | ₩14,359 | ₩15,242 | ₩14,200 | ₩14,760 | +2.80% | 10.2만 |
|---|
| 2026.07.14 | ₩14,613 | ₩15,323 | ₩14,198 | ₩14,560 | -0.37% | 20.7만 |
|---|
| 2026.07.13 | ₩13,275 | ₩15,067 | ₩13,248 | ₩14,734 | +10.99% | 44.3만 |
|---|
| 2026.07.10 | ₩12,164 | ₩13,596 | ₩11,823 | ₩13,262 | +9.02% | 35만 |
|---|
| 2026.07.09 | ₩11,616 | ₩12,312 | ₩11,602 | ₩12,204 | +5.07% | 3.9만 |
|---|
| 2026.07.08 | ₩12,031 | ₩12,031 | ₩11,576 | ₩11,602 | -3.56% | 5.6만 |
|---|
| 2026.07.07 | ₩12,352 | ₩12,378 | ₩11,982 | ₩12,031 | -2.60% | 4.2만 |
|---|
| 2026.07.06 | ₩12,298 | ₩12,767 | ₩12,218 | ₩12,432 | +1.09% | 6.1만 |
|---|
| 2026.07.02 | ₩12,686 | ₩12,940 | ₩12,325 | ₩12,378 | -2.43% | 8만 |
|---|
| 2026.07.01 | ₩12,338 | ₩12,934 | ₩12,057 | ₩12,539 | +1.63% | 9.6만 |
|---|
| 2026.06.30 | ₩12,512 | ₩12,713 | ₩12,178 | ₩12,204 | -2.46% | 5.8만 |
|---|
| 2026.06.29 | ₩12,285 | ₩12,840 | ₩12,021 | ₩12,445 | +1.31% | 12.2만 |
|---|
| 2026.06.26 | ₩11,161 | ₩12,298 | ₩11,161 | ₩12,298 | +10.19% | 15.4만 |
|---|
| 2026.06.25 | ₩11,482 | ₩11,509 | ₩11,040 | ₩11,241 | -2.10% | 7.1만 |
|---|
| 2026.06.24 | ₩11,816 | ₩12,044 | ₩11,181 | ₩11,361 | -3.85% | 8만 |
|---|
| 2026.06.23 | ₩10,840 | ₩11,319 | ₩10,786 | ₩11,147 | +2.84% | 6.9만 |
|---|
| 2026.06.22 | ₩11,281 | ₩11,335 | ₩10,880 | ₩11,000 | -2.49% | 5.6만 |
|---|
| 2026.06.18 | ₩11,415 | ₩11,895 | ₩11,228 | ₩11,281 | -1.17% | 8.3만 |
|---|
| 2026.06.17 | ₩11,428 | ₩11,582 | ₩11,268 | ₩11,375 | -0.47% | 3.9만 |
|---|
| 2026.06.16 | ₩11,669 | ₩11,743 | ₩11,187 | ₩11,535 | -1.15% | 5.6만 |
|---|
| 2026.06.15 | ₩12,258 | ₩12,271 | ₩11,602 | ₩11,629 | -5.13% | 3만 |
|---|
| 2026.06.12 | ₩12,164 | ₩12,452 | ₩11,755 | ₩12,191 | +0.22% | 4.1만 |
|---|
| 2026.06.11 | ₩11,361 | ₩12,352 | ₩11,147 | ₩12,258 | +7.89% | 5.6만 |
|---|
| 2026.06.10 | ₩11,361 | ₩11,749 | ₩10,973 | ₩11,268 | -0.82% | 13.8만 |
|---|
| 2026.06.09 | ₩11,830 | ₩11,830 | ₩10,960 | ₩11,375 | -3.85% | 12.3만 |
|---|
| 2026.06.08 | ₩11,616 | ₩12,124 | ₩11,402 | ₩11,709 | +0.81% | 12.4만 |
|---|
| 2026.06.05 | ₩11,696 | ₩11,964 | ₩11,522 | ₩11,535 | -1.37% | 11.8만 |
|---|
| 2026.06.04 | ₩11,281 | ₩12,017 | ₩11,281 | ₩11,749 | +4.15% | 9.4만 |
|---|
| 2026.06.03 | ₩11,228 | ₩11,361 | ₩10,773 | ₩11,321 | +0.83% | 16.6만 |
|---|
| 2026.06.02 | ₩12,044 | ₩12,044 | ₩11,254 | ₩11,375 | -5.56% | 15.5만 |
|---|
| 2026.06.01 | ₩13,181 | ₩13,329 | ₩11,990 | ₩12,111 | -8.12% | 29.4만 |
|---|
| 2026.05.29 | ₩12,566 | ₩13,155 | ₩12,512 | ₩13,155 | +4.69% | 14.5만 |
|---|
| 2026.05.28 | ₩11,656 | ₩12,686 | ₩11,509 | ₩12,659 | +8.61% | 13.7만 |
|---|
| 2026.05.27 | ₩11,308 | ₩12,312 | ₩11,268 | ₩11,830 | +4.62% | 24.2만 |
|---|
| 2026.05.26 | ₩10,773 | ₩11,388 | ₩10,585 | ₩11,348 | +5.34% | 8.3만 |
|---|
| 2026.05.22 | ₩10,518 | ₩10,866 | ₩10,385 | ₩10,652 | +1.27% | 6만 |
|---|
| 2026.05.21 | ₩10,545 | ₩10,679 | ₩10,184 | ₩10,585 | +0.38% | 2만 |
|---|
| 2026.05.20 | ₩10,465 | ₩10,625 | ₩10,375 | ₩10,558 | +0.90% | 2.8만 |
|---|
| 2026.05.19 | ₩10,277 | ₩10,572 | ₩10,170 | ₩10,478 | +1.95% | 2.8만 |
|---|
| 2026.05.18 | ₩10,090 | ₩10,411 | ₩9,889 | ₩10,385 | +2.92% | 6.2만 |
|---|
| 2026.05.15 | ₩10,117 | ₩10,358 | ₩9,849 | ₩10,130 | +0.13% | 7.9만 |
|---|
| 2026.05.14 | ₩10,224 | ₩10,492 | ₩9,796 | ₩10,411 | +1.83% | 3.6만 |
|---|
| 2026.05.13 | ₩10,558 | ₩10,558 | ₩10,017 | ₩10,344 | -2.03% | 3.5만 |
|---|
| 2026.05.12 | ₩10,773 | ₩10,779 | ₩10,130 | ₩10,558 | -1.99% | 8.5만 |
|---|
| 2026.05.11 | ₩10,666 | ₩10,947 | ₩10,217 | ₩10,906 | +2.26% | 7.1만 |
|---|
| 2026.05.08 | ₩10,371 | ₩10,706 | ₩10,010 | ₩10,666 | +2.84% | 12만 |
|---|
| 2026.05.07 | ₩9,689 | ₩10,371 | ₩9,394 | ₩10,371 | +7.04% | 9.4만 |
|---|
| 2026.05.06 | ₩9,916 | ₩10,331 | ₩9,381 | ₩9,568 | -3.51% | 19.1만 |
|---|
| 2026.05.05 | ₩8,631 | ₩8,752 | ₩8,203 | ₩8,511 | -1.40% | 10.5만 |
|---|
| 2026.05.04 | ₩8,176 | ₩8,725 | ₩8,176 | ₩8,591 | +5.07% | 4.3만 |
|---|
| 2026.05.01 | ₩8,630 | ₩8,630 | ₩8,110 | ₩8,190 | -5.10% | 1.9만 |
|---|
| 2026.04.30 | ₩8,110 | ₩8,511 | ₩7,842 | ₩8,457 | +4.29% | 2.4만 |
|---|
| 2026.04.29 | ₩8,417 | ₩8,504 | ₩8,056 | ₩8,190 | -2.70% | 5.8만 |
|---|
| 2026.04.28 | ₩8,150 | ₩8,364 | ₩8,096 | ₩8,364 | +2.63% | 1.1만 |
|---|
| 2026.04.27 | ₩7,855 | ₩8,297 | ₩7,762 | ₩8,217 | +4.60% | 5.8만 |
|---|
| 2026.04.24 | ₩8,123 | ₩8,218 | ₩7,842 | ₩7,869 | -3.13% | 1.7만 |
|---|
| 2026.04.23 | ₩8,096 | ₩8,230 | ₩7,922 | ₩8,163 | +0.83% | 3.1만 |
|---|
| 2026.04.22 | ₩8,511 | ₩8,618 | ₩7,949 | ₩8,056 | -5.35% | 6.2만 |
|---|
| 2026.04.21 | ₩8,832 | ₩8,939 | ₩8,337 | ₩8,444 | -4.39% | 3.7만 |
|---|
| 2026.04.20 | ₩8,043 | ₩8,966 | ₩8,043 | ₩8,846 | +9.98% | 10.1만 |
|---|
| 2026.04.17 | ₩8,257 | ₩8,364 | ₩7,976 | ₩8,190 | -0.81% | 5.9만 |
|---|
| 2026.04.16 | ₩8,337 | ₩8,658 | ₩8,069 | ₩8,284 | -0.64% | 7.4만 |
|---|
| 2026.04.15 | ₩7,360 | ₩9,046 | ₩7,360 | ₩8,350 | +13.45% | 29.1만 |
|---|
| 2026.04.14 | ₩7,414 | ₩7,454 | ₩7,119 | ₩7,374 | -0.54% | 5.5만 |
|---|
| 2026.04.13 | ₩6,945 | ₩7,467 | ₩6,878 | ₩7,427 | +6.94% | 2.6만 |
|---|
| 2026.04.10 | ₩7,293 | ₩7,374 | ₩6,932 | ₩6,945 | -4.77% | 3.5만 |
|---|
| 2026.04.09 | ₩7,628 | ₩7,869 | ₩7,240 | ₩7,253 | -4.91% | 4.7만 |
|---|
| 2026.04.08 | ₩7,360 | ₩7,762 | ₩7,240 | ₩7,641 | +3.82% | 6.7만 |
|---|
| 2026.04.07 | ₩7,521 | ₩7,521 | ₩7,133 | ₩7,146 | -4.98% | 2.1만 |
|---|
| 2026.04.06 | ₩7,467 | ₩7,610 | ₩7,320 | ₩7,454 | -0.18% | 1.3만 |
|---|
| 2026.04.02 | ₩6,959 | ₩7,367 | ₩6,959 | ₩7,360 | +5.77% | 2.2만 |
|---|
| 2026.04.01 | ₩7,173 | ₩7,226 | ₩6,905 | ₩7,079 | -1.31% | 8.6만 |
|---|
| 2026.03.31 | ₩6,959 | ₩7,307 | ₩6,959 | ₩7,039 | +1.15% | 2.5만 |
|---|
| 2026.03.30 | ₩7,093 | ₩7,186 | ₩6,825 | ₩6,919 | -2.45% | 3.6만 |
|---|
| 2026.03.27 | ₩7,320 | ₩7,320 | ₩7,026 | ₩7,066 | -3.47% | 3.2만 |
|---|
| 2026.03.26 | ₩7,548 | ₩7,735 | ₩7,307 | ₩7,374 | -2.30% | 2.8만 |
|---|
| 2026.03.25 | ₩7,802 | ₩7,802 | ₩7,427 | ₩7,534 | -3.43% | 2.7만 |
|---|
| 2026.03.24 | ₩7,681 | ₩7,882 | ₩7,554 | ₩7,708 | +0.35% | 3.4만 |
|---|
| 2026.03.23 | ₩7,735 | ₩7,895 | ₩7,467 | ₩7,748 | +0.17% | 5만 |
|---|
| 2026.03.20 | ₩7,387 | ₩7,668 | ₩7,159 | ₩7,668 | +3.80% | 9.8만 |
|---|
| 2026.03.19 | ₩7,440 | ₩7,708 | ₩7,253 | ₩7,400 | -0.54% | 3만 |
|---|
| 2026.03.18 | ₩7,494 | ₩7,494 | ₩7,146 | ₩7,481 | -0.18% | 4.9만 |
|---|
| 2026.03.17 | ₩7,561 | ₩7,762 | ₩7,440 | ₩7,494 | -0.88% | 1.7만 |
|---|
| 2026.03.16 | ₩7,628 | ₩7,677 | ₩7,400 | ₩7,534 | -1.23% | 3.2만 |
|---|
| 2026.03.13 | ₩7,387 | ₩8,083 | ₩7,304 | ₩7,521 | +1.81% | 14.7만 |
|---|
| 2026.03.12 | ₩7,628 | ₩7,721 | ₩7,320 | ₩7,347 | -3.68% | 1.7만 |
|---|
| 2026.03.11 | ₩7,113 | ₩7,788 | ₩7,113 | ₩7,721 | +8.56% | 3.6만 |
|---|
| 2026.03.10 | ₩7,374 | ₩7,628 | ₩7,146 | ₩7,226 | -2.00% | 5.5만 |
|---|
| 2026.03.09 | ₩7,253 | ₩7,936 | ₩7,093 | ₩7,440 | +2.58% | 10.6만 |
|---|
| 2026.03.06 | ₩7,333 | ₩7,387 | ₩7,146 | ₩7,307 | -0.36% | 6만 |
|---|
| 2026.03.05 | ₩7,266 | ₩7,815 | ₩7,240 | ₩7,507 | +3.31% | 9.9만 |
|---|
| 2026.03.04 | ₩6,852 | ₩7,481 | ₩6,852 | ₩7,307 | +6.64% | 5.1만 |
|---|
| 2026.03.03 | ₩6,945 | ₩7,052 | ₩6,611 | ₩6,892 | -0.77% | 9만 |
|---|
| 2026.03.02 | ₩7,293 | ₩7,434 | ₩6,731 | ₩7,093 | -2.75% | 21.8만 |
|---|
| 2026.02.27 | ₩7,601 | ₩7,695 | ₩7,333 | ₩7,628 | +0.35% | 2.3만 |
|---|
| 2026.02.26 | ₩7,360 | ₩7,762 | ₩7,253 | ₩7,695 | +4.55% | 7.9만 |
|---|
| 2026.02.25 | ₩7,266 | ₩7,360 | ₩6,972 | ₩7,266 | 0.00% | 6.8만 |
|---|
| 2026.02.24 | ₩7,226 | ₩7,434 | ₩7,200 | ₩7,253 | +0.37% | 4.6만 |
|---|
| 2026.02.23 | ₩7,226 | ₩7,226 | ₩6,905 | ₩7,173 | -0.74% | 9.1만 |
|---|
| 2026.02.20 | ₩7,561 | ₩7,628 | ₩7,280 | ₩7,293 | -3.54% | 7.6만 |
|---|
| 2026.02.19 | ₩7,721 | ₩7,895 | ₩7,507 | ₩7,681 | -0.52% | 11.4만 |
|---|
| 2026.02.18 | ₩7,387 | ₩7,962 | ₩7,216 | ₩7,815 | +5.80% | 9.8만 |
|---|
| 2026.02.17 | ₩7,106 | ₩7,507 | ₩6,611 | ₩7,400 | +4.14% | 17.2만 |
|---|
| 2026.02.13 | ₩6,089 | ₩7,882 | ₩6,089 | ₩7,226 | +18.68% | 71.8만 |
|---|
| 2026.02.12 | ₩5,848 | ₩6,798 | ₩5,741 | ₩5,794 | -0.92% | 38.8만 |
|---|
| 2026.02.11 | ₩5,915 | ₩5,915 | ₩5,594 | ₩5,781 | -2.26% | 9.3만 |
|---|
| 2026.02.10 | ₩5,781 | ₩6,109 | ₩5,781 | ₩5,902 | +2.08% | 10.9만 |
|---|
| 2026.02.09 | ₩5,861 | ₩5,888 | ₩5,627 | ₩5,741 | -2.05% | 18만 |
|---|
| 2026.02.06 | ₩5,701 | ₩6,035 | ₩5,634 | ₩5,942 | +4.23% | 12.4만 |
|---|
| 2026.02.05 | ₩5,808 | ₩5,835 | ₩5,594 | ₩5,687 | -2.07% | 9.6만 |
|---|
| 2026.02.04 | ₩5,888 | ₩6,162 | ₩5,768 | ₩5,888 | 0.00% | 7.9만 |
|---|
| 2026.02.03 | ₩6,035 | ₩6,049 | ₩5,487 | ₩5,808 | -3.77% | 27.7만 |
|---|
| 2026.02.02 | ₩5,995 | ₩6,316 | ₩5,995 | ₩6,129 | +2.23% | 5.3만 |
|---|
| 2026.01.30 | ₩6,183 | ₩6,183 | ₩5,888 | ₩6,089 | -1.52% | 7.3만 |
|---|
| 2026.01.29 | ₩6,410 | ₩6,450 | ₩6,049 | ₩6,223 | -2.92% | 6.9만 |
|---|
| 2026.01.28 | ₩6,263 | ₩6,438 | ₩6,102 | ₩6,397 | +2.14% | 7.1만 |
|---|
| 2026.01.27 | ₩6,370 | ₩6,370 | ₩6,169 | ₩6,209 | -2.52% | 3.2만 |
|---|
| 2026.01.26 | ₩6,517 | ₩6,517 | ₩6,236 | ₩6,316 | -3.08% | 4.4만 |
|---|
| 2026.01.23 | ₩6,557 | ₩6,678 | ₩6,423 | ₩6,517 | -0.61% | 3.3만 |
|---|
| 2026.01.22 | ₩6,142 | ₩6,687 | ₩6,142 | ₩6,597 | +7.41% | 8.2만 |
|---|
| 2026.01.21 | ₩6,276 | ₩6,276 | ₩6,049 | ₩6,075 | -3.20% | 3.1만 |
|---|
| 2026.01.20 | ₩6,209 | ₩6,330 | ₩6,116 | ₩6,156 | -0.86% | 4.2만 |
|---|
| 2026.01.16 | ₩6,316 | ₩6,464 | ₩6,223 | ₩6,303 | -0.21% | 3.9만 |
|---|
| 2026.01.15 | ₩6,343 | ₩6,477 | ₩6,211 | ₩6,370 | +0.42% | 3.6만 |
|---|
| 2026.01.14 | ₩6,330 | ₩6,597 | ₩6,263 | ₩6,330 | 0.00% | 5.3만 |
|---|
| 2026.01.13 | ₩6,664 | ₩6,678 | ₩6,156 | ₩6,316 | -5.22% | 9.4만 |
|---|
| 2026.01.12 | ₩6,945 | ₩7,080 | ₩6,638 | ₩6,638 | -4.43% | 6.3만 |
|---|
| 2026.01.09 | ₩6,999 | ₩7,066 | ₩6,825 | ₩6,919 | -1.15% | 2.5만 |
|---|
| 2026.01.08 | ₩6,919 | ₩7,216 | ₩6,638 | ₩6,919 | 0.00% | 12.9만 |
|---|
| 2026.01.07 | ₩7,226 | ₩7,238 | ₩6,584 | ₩6,905 | -4.44% | 9.2만 |
|---|
| 2026.01.06 | ₩6,985 | ₩7,454 | ₩6,945 | ₩7,133 | +2.11% | 12.5만 |
|---|
| 2026.01.05 | ₩6,544 | ₩7,238 | ₩6,470 | ₩6,972 | +6.54% | 21.9만 |
|---|
| 2026.01.02 | ₩6,544 | ₩6,624 | ₩6,356 | ₩6,490 | -0.82% | 14.1만 |
|---|
| 2025.12.31 | ₩6,397 | ₩6,584 | ₩6,142 | ₩6,571 | +2.72% | 10만 |
|---|
| 2025.12.30 | ₩6,129 | ₩6,437 | ₩6,116 | ₩6,423 | +4.80% | 9.8만 |
|---|
| 2025.12.29 | ₩6,049 | ₩6,223 | ₩5,995 | ₩6,129 | +1.33% | 7.7만 |
|---|
| 2025.12.26 | ₩6,142 | ₩6,156 | ₩6,089 | ₩6,089 | -0.87% | 5.4만 |
|---|
| 2025.12.24 | ₩6,075 | ₩6,249 | ₩6,075 | ₩6,142 | +1.10% | 2.2만 |
|---|
| 2025.12.23 | ₩6,022 | ₩6,176 | ₩5,982 | ₩6,102 | +1.33% | 6.6만 |
|---|
| 2025.12.22 | ₩6,236 | ₩6,450 | ₩5,955 | ₩5,955 | -4.51% | 16.7만 |
|---|
| 2025.12.19 | ₩6,303 | ₩6,397 | ₩6,153 | ₩6,236 | -1.06% | 8.1만 |
|---|
| 2025.12.18 | ₩6,303 | ₩6,437 | ₩6,263 | ₩6,330 | +0.42% | 10.3만 |
|---|
| 2025.12.17 | ₩6,303 | ₩6,504 | ₩6,263 | ₩6,290 | -0.21% | 19.5만 |
|---|
| 2025.12.16 | ₩6,290 | ₩6,410 | ₩6,142 | ₩6,290 | 0.00% | 40.9만 |
|---|
| 2025.12.15 | ₩6,209 | ₩6,383 | ₩6,089 | ₩6,290 | +1.29% | 13.6만 |
|---|
| 2025.12.12 | ₩5,861 | ₩6,356 | ₩5,861 | ₩6,169 | +5.25% | 43만 |
|---|
| 2025.12.11 | ₩5,487 | ₩6,102 | ₩5,473 | ₩5,821 | +6.10% | 29.4만 |
|---|
| 2025.12.10 | ₩5,380 | ₩5,513 | ₩5,353 | ₩5,487 | +1.99% | 11.9만 |
|---|
| 2025.12.09 | ₩5,286 | ₩5,540 | ₩5,279 | ₩5,406 | +2.28% | 12.7만 |
|---|
| 2025.12.08 | ₩5,433 | ₩5,447 | ₩5,246 | ₩5,299 | -2.46% | 6만 |
|---|
| 2025.12.05 | ₩5,447 | ₩5,500 | ₩5,286 | ₩5,366 | -1.47% | 7.2만 |
|---|
| 2025.12.04 | ₩5,447 | ₩5,618 | ₩5,447 | ₩5,513 | +1.23% | 3.4만 |
|---|
| 2025.12.03 | ₩5,487 | ₩5,647 | ₩5,366 | ₩5,460 | -0.49% | 7.2만 |
|---|
| 2025.12.02 | ₩5,406 | ₩5,620 | ₩5,327 | ₩5,447 | +0.74% | 5.9만 |
|---|
| 2025.12.01 | ₩5,567 | ₩5,661 | ₩5,326 | ₩5,366 | -3.61% | 13.6만 |
|---|
| 2025.11.28 | ₩5,594 | ₩5,687 | ₩5,487 | ₩5,661 | +1.20% | 5.4만 |
|---|
| 2025.11.26 | ₩5,353 | ₩5,687 | ₩5,339 | ₩5,500 | +2.75% | 6.3만 |
|---|
| 2025.11.25 | ₩5,353 | ₩5,420 | ₩5,206 | ₩5,420 | +1.25% | 6.9만 |
|---|
| 2025.11.24 | ₩5,139 | ₩5,426 | ₩5,072 | ₩5,313 | +3.39% | 22.3만 |
|---|
| 2025.11.21 | ₩5,018 | ₩5,179 | ₩4,965 | ₩5,139 | +2.40% | 9.3만 |
|---|
| 2025.11.20 | ₩5,313 | ₩5,401 | ₩5,018 | ₩5,058 | -4.79% | 13.2만 |
|---|
| 2025.11.19 | ₩5,393 | ₩5,433 | ₩5,153 | ₩5,259 | -2.48% | 10.9만 |
|---|
| 2025.11.18 | ₩5,259 | ₩5,500 | ₩5,219 | ₩5,380 | +2.29% | 17.7만 |
|---|
| 2025.11.17 | ₩5,326 | ₩5,433 | ₩5,286 | ₩5,299 | -0.50% | 16만 |
|---|
| 2025.11.14 | ₩5,232 | ₩5,420 | ₩5,125 | ₩5,420 | +3.58% | 13.5만 |
|---|
| 2025.11.13 | ₩5,393 | ₩5,433 | ₩5,232 | ₩5,339 | -0.99% | 15.3만 |
|---|
| 2025.11.12 | ₩5,326 | ₩5,580 | ₩5,326 | ₩5,500 | +3.27% | 14.2만 |
|---|
| 2025.11.11 | ₩5,406 | ₩5,433 | ₩5,179 | ₩5,219 | -3.47% | 18.2만 |
|---|
| 2025.11.10 | ₩5,661 | ₩5,741 | ₩5,353 | ₩5,406 | -4.49% | 11.8만 |
|---|
| 2025.11.07 | ₩5,447 | ₩5,714 | ₩5,420 | ₩5,634 | +3.44% | 11.8만 |
|---|
| 2025.11.06 | ₩6,089 | ₩6,129 | ₩5,463 | ₩5,473 | -10.11% | 28.2만 |
|---|
| 2025.11.05 | ₩6,704 | ₩7,036 | ₩6,035 | ₩6,116 | -8.78% | 15.9만 |
|---|
| 2025.11.04 | ₩6,704 | ₩6,945 | ₩6,704 | ₩6,758 | +0.80% | 5.8만 |
|---|
| 2025.11.03 | ₩6,905 | ₩6,919 | ₩6,651 | ₩6,811 | -1.36% | 15만 |
|---|
| 2025.10.31 | ₩6,945 | ₩7,026 | ₩6,838 | ₩6,985 | +0.58% | 6.7만 |
|---|
| 2025.10.30 | ₩7,039 | ₩7,159 | ₩6,865 | ₩6,892 | -2.09% | 7.4만 |
|---|
| 2025.10.29 | ₩7,133 | ₩7,213 | ₩6,919 | ₩7,119 | -0.19% | 8.4만 |
|---|
| 2025.10.28 | ₩7,374 | ₩7,561 | ₩7,119 | ₩7,146 | -3.09% | 10.2만 |
|---|
| 2025.10.27 | ₩7,548 | ₩7,628 | ₩7,347 | ₩7,387 | -2.13% | 10.9만 |
|---|
| 2025.10.24 | ₩7,440 | ₩7,548 | ₩7,347 | ₩7,454 | +0.18% | 5.5만 |
|---|
| 2025.10.23 | ₩7,213 | ₩7,548 | ₩7,133 | ₩7,374 | +2.23% | 7.7만 |
|---|
| 2025.10.22 | ₩7,507 | ₩7,507 | ₩7,119 | ₩7,213 | -3.92% | 10.7만 |
|---|
| 2025.10.21 | ₩7,440 | ₩7,608 | ₩7,360 | ₩7,494 | +0.72% | 9.6만 |
|---|
| 2025.10.20 | ₩7,307 | ₩7,598 | ₩7,307 | ₩7,507 | +2.75% | 11.1만 |
|---|
| 2025.10.17 | ₩7,507 | ₩7,507 | ₩7,226 | ₩7,293 | -2.85% | 10.6만 |
|---|
| 2025.10.16 | ₩7,949 | ₩7,949 | ₩7,521 | ₩7,601 | -4.38% | 8.5만 |
|---|
| 2025.10.15 | ₩7,989 | ₩8,146 | ₩7,788 | ₩7,949 | -0.50% | 9.9만 |
|---|
| 2025.10.14 | ₩7,748 | ₩7,981 | ₩7,708 | ₩7,936 | +2.42% | 7.1만 |
|---|
| 2025.10.13 | ₩7,909 | ₩8,015 | ₩7,762 | ₩7,802 | -1.35% | 8.5만 |
|---|
| 2025.10.10 | ₩8,284 | ₩8,297 | ₩7,748 | ₩7,788 | -5.98% | 15만 |
|---|