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 | ₩16,962 | ₩17,390 | ₩16,569 | ₩16,989 | +0.16% | 7.7만 |
| 2026.10.08 | ₩16,748 | ₩16,922 | ₩16,413 | ₩16,761 | +0.08% | 7.3만 |
| 2026.10.07 | ₩16,306 | ₩17,684 | ₩16,052 | ₩16,908 | +3.69% | 9.7만 |
| 2026.10.06 | ₩17,069 | ₩17,162 | ₩16,293 | ₩16,413 | -3.84% | 9.1만 |
| 2026.10.05 | ₩16,413 | ₩17,196 | ₩16,052 | ₩17,015 | +3.67% | 8.2만 |
| 2026.10.02 | ₩17,189 | ₩17,764 | ₩16,039 | ₩16,574 | -3.58% | 14.7만 |
| 2026.10.01 | ₩18,059 | ₩18,447 | ₩16,948 | ₩17,149 | -5.04% | 11.6만 |
| 2026.09.30 | ₩17,764 | ₩18,353 | ₩17,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,166 |
| +2.26% |
| 9.2만 |
| 2026.09.29 | ₩17,992 | ₩18,192 | ₩17,510 | ₩17,577 | -2.30% | 6.7만 |
|---|
| 2026.09.28 | ₩18,085 | ₩18,500 | ₩17,764 | ₩17,978 | -0.59% | 9.2만 |
|---|
| 2026.09.25 | ₩18,059 | ₩18,520 | ₩17,778 | ₩17,965 | -0.52% | 8.1만 |
|---|
| 2026.09.24 | ₩17,711 | ₩18,085 | ₩17,256 | ₩18,019 | +1.74% | 13.1만 |
|---|
| 2026.09.23 | ₩17,778 | ₩18,306 | ₩17,483 | ₩17,671 | -0.60% | 5.4만 |
|---|
| 2026.09.22 | ₩18,099 | ₩18,099 | ₩17,417 | ₩17,671 | -2.37% | 9.3만 |
|---|
| 2026.09.21 | ₩18,554 | ₩18,674 | ₩17,865 | ₩17,952 | -3.24% | 8.3만 |
|---|
| 2026.09.18 | ₩18,233 | ₩18,535 | ₩17,878 | ₩18,393 | +0.88% | 15.2만 |
|---|
| 2026.09.17 | ₩17,952 | ₩18,808 | ₩17,871 | ₩18,233 | +1.56% | 10.8만 |
|---|
| 2026.09.16 | ₩18,259 | ₩18,380 | ₩17,524 | ₩17,831 | -2.34% | 8.9만 |
|---|
| 2026.09.15 | ₩18,473 | ₩18,728 | ₩17,818 | ₩18,286 | -1.01% | 10만 |
|---|
| 2026.09.14 | ₩17,417 | ₩18,901 | ₩17,417 | ₩18,554 | +6.53% | 15만 |
|---|
| 2026.09.11 | ₩17,350 | ₩17,590 | ₩16,805 | ₩17,390 | +0.23% | 7.4만 |
|---|
| 2026.09.10 | ₩16,427 | ₩17,176 | ₩16,427 | ₩17,109 | +4.15% | 8.3만 |
|---|
| 2026.09.09 | ₩17,805 | ₩17,805 | ₩16,360 | ₩16,453 | -7.59% | 7.6만 |
|---|
| 2026.09.08 | ₩17,376 | ₩18,083 | ₩17,376 | ₩17,845 | +2.69% | 13.4만 |
|---|
| 2026.09.04 | ₩17,403 | ₩18,179 | ₩16,922 | ₩17,376 | -0.15% | 12.2만 |
|---|
| 2026.09.03 | ₩17,336 | ₩18,099 | ₩17,336 | ₩17,724 | +2.24% | 10.7만 |
|---|
| 2026.09.02 | ₩16,159 | ₩17,607 | ₩16,119 | ₩17,162 | +6.21% | 14만 |
|---|
| 2026.09.01 | ₩15,825 | ₩16,346 | ₩15,383 | ₩16,146 | +2.03% | 15.6만 |
|---|
| 2026.08.31 | ₩15,999 | ₩16,300 | ₩15,490 | ₩16,012 | +0.08% | 11.2만 |
|---|
| 2026.08.28 | ₩15,852 | ₩16,119 | ₩15,671 | ₩15,959 | +0.68% | 4.4만 |
|---|
| 2026.08.27 | ₩16,025 | ₩16,025 | ₩15,350 | ₩15,718 | -1.92% | 7만 |
|---|
| 2026.08.26 | ₩15,530 | ₩16,052 | ₩15,370 | ₩15,945 | +2.67% | 5.3만 |
|---|
| 2026.08.25 | ₩16,012 | ₩16,199 | ₩15,022 | ₩15,597 | -2.59% | 5.2만 |
|---|
| 2026.08.24 | ₩15,825 | ₩16,239 | ₩15,290 | ₩15,945 | +0.76% | 9.1만 |
|---|
| 2026.08.21 | ₩15,878 | ₩15,918 | ₩15,223 | ₩15,918 | +0.25% | 5.6만 |
|---|
| 2026.08.20 | ₩16,560 | ₩16,734 | ₩15,571 | ₩15,771 | -4.77% | 7.4만 |
|---|
| 2026.08.19 | ₩16,587 | ₩16,942 | ₩15,918 | ₩16,587 | 0.00% | 17.2만 |
|---|
| 2026.08.18 | ₩16,494 | ₩16,641 | ₩16,041 | ₩16,320 | -1.05% | 9.4만 |
|---|
| 2026.08.17 | ₩16,574 | ₩17,014 | ₩16,052 | ₩16,507 | -0.40% | 8.8만 |
|---|
| 2026.08.14 | ₩17,256 | ₩17,691 | ₩16,614 | ₩16,654 | -3.49% | 5.7만 |
|---|
| 2026.08.13 | ₩17,015 | ₩17,738 | ₩17,015 | ₩17,310 | +1.73% | 9.3만 |
|---|
| 2026.08.12 | ₩17,243 | ₩17,689 | ₩16,560 | ₩16,922 | -1.86% | 8.4만 |
|---|
| 2026.08.11 | ₩18,099 | ₩18,099 | ₩17,323 | ₩17,376 | -3.99% | 7.7만 |
|---|
| 2026.08.10 | ₩17,925 | ₩18,901 | ₩17,858 | ₩18,166 | +1.34% | 15.1만 |
|---|
| 2026.08.07 | ₩17,457 | ₩18,841 | ₩17,376 | ₩18,085 | +3.60% | 17.4만 |
|---|
| 2026.08.06 | ₩17,564 | ₩18,320 | ₩16,855 | ₩17,296 | -1.52% | 20.8만 |
|---|
| 2026.08.05 | ₩14,955 | ₩18,982 | ₩14,728 | ₩17,417 | +16.46% | 46.5만 |
|---|
| 2026.08.04 | ₩14,300 | ₩14,587 | ₩13,283 | ₩13,939 | -2.53% | 14.5만 |
|---|
| 2026.08.03 | ₩14,527 | ₩14,821 | ₩14,353 | ₩14,393 | -0.92% | 7.9만 |
|---|
| 2026.07.31 | ₩14,514 | ₩14,688 | ₩14,193 | ₩14,380 | -0.92% | 6.6만 |
|---|
| 2026.07.30 | ₩14,380 | ₩14,688 | ₩14,046 | ₩14,500 | +0.84% | 5.5만 |
|---|
| 2026.07.29 | ₩14,781 | ₩15,359 | ₩14,246 | ₩14,407 | -2.53% | 7.4만 |
|---|
| 2026.07.28 | ₩14,755 | ₩15,049 | ₩14,181 | ₩14,835 | +0.54% | 7.4만 |
|---|
| 2026.07.27 | ₩14,688 | ₩15,250 | ₩14,607 | ₩14,781 | +0.64% | 6.7만 |
|---|
| 2026.07.24 | ₩14,674 | ₩14,888 | ₩14,313 | ₩14,460 | -1.46% | 8.1만 |
|---|
| 2026.07.23 | ₩15,383 | ₩15,557 | ₩14,119 | ₩14,407 | -6.35% | 14.3만 |
|---|
| 2026.07.22 | ₩16,601 | ₩17,162 | ₩15,517 | ₩15,597 | -6.04% | 17.3만 |
|---|
| 2026.07.21 | ₩16,828 | ₩17,223 | ₩15,985 | ₩16,681 | -0.87% | 17.4만 |
|---|
| 2026.07.20 | ₩17,698 | ₩17,992 | ₩16,748 | ₩16,828 | -4.91% | 25.8만 |
|---|
| 2026.07.17 | ₩14,808 | ₩17,724 | ₩14,728 | ₩17,698 | +19.51% | 45.3만 |
|---|
| 2026.07.16 | ₩14,768 | ₩15,316 | ₩14,541 | ₩14,648 | -0.82% | 10.4만 |
|---|
| 2026.07.15 | ₩14,353 | ₩15,236 | ₩14,194 | ₩14,755 | +2.80% | 10.2만 |
|---|
| 2026.07.14 | ₩14,607 | ₩15,316 | ₩14,193 | ₩14,554 | -0.37% | 20.7만 |
|---|
| 2026.07.13 | ₩13,270 | ₩15,061 | ₩13,243 | ₩14,728 | +10.99% | 44.3만 |
|---|
| 2026.07.10 | ₩12,160 | ₩13,591 | ₩11,818 | ₩13,256 | +9.02% | 35만 |
|---|
| 2026.07.09 | ₩11,611 | ₩12,307 | ₩11,598 | ₩12,200 | +5.07% | 3.9만 |
|---|
| 2026.07.08 | ₩12,026 | ₩12,026 | ₩11,571 | ₩11,598 | -3.56% | 5.6만 |
|---|
| 2026.07.07 | ₩12,347 | ₩12,374 | ₩11,978 | ₩12,026 | -2.60% | 4.2만 |
|---|
| 2026.07.06 | ₩12,293 | ₩12,761 | ₩12,213 | ₩12,427 | +1.09% | 6.1만 |
|---|
| 2026.07.02 | ₩12,681 | ₩12,935 | ₩12,320 | ₩12,374 | -2.43% | 8만 |
|---|
| 2026.07.01 | ₩12,333 | ₩12,929 | ₩12,052 | ₩12,534 | +1.63% | 9.6만 |
|---|
| 2026.06.30 | ₩12,507 | ₩12,708 | ₩12,173 | ₩12,200 | -2.46% | 5.8만 |
|---|
| 2026.06.29 | ₩12,280 | ₩12,835 | ₩12,016 | ₩12,440 | +1.31% | 12.2만 |
|---|
| 2026.06.26 | ₩11,156 | ₩12,293 | ₩11,156 | ₩12,293 | +10.19% | 15.4만 |
|---|
| 2026.06.25 | ₩11,477 | ₩11,504 | ₩11,036 | ₩11,237 | -2.10% | 7.1만 |
|---|
| 2026.06.24 | ₩11,812 | ₩12,039 | ₩11,176 | ₩11,357 | -3.85% | 8만 |
|---|
| 2026.06.23 | ₩10,835 | ₩11,314 | ₩10,782 | ₩11,143 | +2.84% | 6.9만 |
|---|
| 2026.06.22 | ₩11,277 | ₩11,330 | ₩10,875 | ₩10,996 | -2.49% | 5.6만 |
|---|
| 2026.06.18 | ₩11,410 | ₩11,891 | ₩11,223 | ₩11,277 | -1.17% | 8.3만 |
|---|
| 2026.06.17 | ₩11,424 | ₩11,578 | ₩11,263 | ₩11,370 | -0.47% | 3.9만 |
|---|
| 2026.06.16 | ₩11,665 | ₩11,738 | ₩11,183 | ₩11,531 | -1.15% | 5.6만 |
|---|
| 2026.06.15 | ₩12,253 | ₩12,267 | ₩11,598 | ₩11,624 | -5.13% | 3만 |
|---|
| 2026.06.12 | ₩12,160 | ₩12,447 | ₩11,750 | ₩12,186 | +0.22% | 4.1만 |
|---|
| 2026.06.11 | ₩11,357 | ₩12,347 | ₩11,143 | ₩12,253 | +7.89% | 5.6만 |
|---|
| 2026.06.10 | ₩11,357 | ₩11,745 | ₩10,969 | ₩11,263 | -0.82% | 13.8만 |
|---|
| 2026.06.09 | ₩11,825 | ₩11,825 | ₩10,956 | ₩11,370 | -3.85% | 12.3만 |
|---|
| 2026.06.08 | ₩11,611 | ₩12,119 | ₩11,397 | ₩11,705 | +0.81% | 12.4만 |
|---|
| 2026.06.05 | ₩11,691 | ₩11,959 | ₩11,517 | ₩11,531 | -1.37% | 11.8만 |
|---|
| 2026.06.04 | ₩11,277 | ₩12,012 | ₩11,277 | ₩11,745 | +4.15% | 9.4만 |
|---|
| 2026.06.03 | ₩11,223 | ₩11,357 | ₩10,768 | ₩11,317 | +0.83% | 16.6만 |
|---|
| 2026.06.02 | ₩12,039 | ₩12,039 | ₩11,250 | ₩11,370 | -5.56% | 15.5만 |
|---|
| 2026.06.01 | ₩13,176 | ₩13,323 | ₩11,986 | ₩12,106 | -8.12% | 29.4만 |
|---|
| 2026.05.29 | ₩12,561 | ₩13,149 | ₩12,507 | ₩13,149 | +4.69% | 14.5만 |
|---|
| 2026.05.28 | ₩11,651 | ₩12,681 | ₩11,504 | ₩12,654 | +8.61% | 13.7만 |
|---|
| 2026.05.27 | ₩11,303 | ₩12,307 | ₩11,263 | ₩11,825 | +4.62% | 24.2만 |
|---|
| 2026.05.26 | ₩10,768 | ₩11,384 | ₩10,581 | ₩11,344 | +5.34% | 8.3만 |
|---|
| 2026.05.22 | ₩10,514 | ₩10,862 | ₩10,380 | ₩10,648 | +1.27% | 6만 |
|---|
| 2026.05.21 | ₩10,541 | ₩10,675 | ₩10,180 | ₩10,581 | +0.38% | 2만 |
|---|
| 2026.05.20 | ₩10,461 | ₩10,621 | ₩10,371 | ₩10,554 | +0.90% | 2.8만 |
|---|
| 2026.05.19 | ₩10,273 | ₩10,568 | ₩10,166 | ₩10,474 | +1.95% | 2.8만 |
|---|
| 2026.05.18 | ₩10,086 | ₩10,407 | ₩9,885 | ₩10,380 | +2.92% | 6.2만 |
|---|
| 2026.05.15 | ₩10,113 | ₩10,354 | ₩9,845 | ₩10,126 | +0.13% | 7.9만 |
|---|
| 2026.05.14 | ₩10,220 | ₩10,487 | ₩9,792 | ₩10,407 | +1.83% | 3.6만 |
|---|
| 2026.05.13 | ₩10,554 | ₩10,554 | ₩10,013 | ₩10,340 | -2.03% | 3.5만 |
|---|
| 2026.05.12 | ₩10,768 | ₩10,775 | ₩10,126 | ₩10,554 | -1.99% | 8.5만 |
|---|
| 2026.05.11 | ₩10,661 | ₩10,942 | ₩10,213 | ₩10,902 | +2.26% | 7.1만 |
|---|
| 2026.05.08 | ₩10,367 | ₩10,701 | ₩10,006 | ₩10,661 | +2.84% | 12만 |
|---|
| 2026.05.07 | ₩9,685 | ₩10,367 | ₩9,391 | ₩10,367 | +7.04% | 9.4만 |
|---|
| 2026.05.06 | ₩9,912 | ₩10,327 | ₩9,377 | ₩9,564 | -3.51% | 19.1만 |
|---|
| 2026.05.05 | ₩8,628 | ₩8,748 | ₩8,200 | ₩8,508 | -1.40% | 10.5만 |
|---|
| 2026.05.04 | ₩8,173 | ₩8,722 | ₩8,173 | ₩8,588 | +5.07% | 4.3만 |
|---|
| 2026.05.01 | ₩8,627 | ₩8,627 | ₩8,106 | ₩8,187 | -5.10% | 1.9만 |
|---|
| 2026.04.30 | ₩8,106 | ₩8,508 | ₩7,839 | ₩8,454 | +4.29% | 2.4만 |
|---|
| 2026.04.29 | ₩8,414 | ₩8,501 | ₩8,053 | ₩8,187 | -2.70% | 5.8만 |
|---|
| 2026.04.28 | ₩8,146 | ₩8,361 | ₩8,093 | ₩8,361 | +2.63% | 1.1만 |
|---|
| 2026.04.27 | ₩7,852 | ₩8,294 | ₩7,759 | ₩8,213 | +4.60% | 5.8만 |
|---|
| 2026.04.24 | ₩8,120 | ₩8,215 | ₩7,839 | ₩7,866 | -3.13% | 1.7만 |
|---|
| 2026.04.23 | ₩8,093 | ₩8,227 | ₩7,919 | ₩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 | ₩8,039 | ₩8,962 | ₩8,039 | ₩8,842 | +9.98% | 10.1만 |
|---|
| 2026.04.17 | ₩8,253 | ₩8,361 | ₩7,973 | ₩8,187 | -0.81% | 5.9만 |
|---|
| 2026.04.16 | ₩8,334 | ₩8,655 | ₩8,066 | ₩8,280 | -0.64% | 7.4만 |
|---|
| 2026.04.15 | ₩7,357 | ₩9,043 | ₩7,357 | ₩8,347 | +13.45% | 29.1만 |
|---|
| 2026.04.14 | ₩7,411 | ₩7,451 | ₩7,116 | ₩7,371 | -0.54% | 5.5만 |
|---|
| 2026.04.13 | ₩6,943 | ₩7,464 | ₩6,876 | ₩7,424 | +6.94% | 2.6만 |
|---|
| 2026.04.10 | ₩7,290 | ₩7,371 | ₩6,929 | ₩6,943 | -4.77% | 3.5만 |
|---|
| 2026.04.09 | ₩7,625 | ₩7,866 | ₩7,237 | ₩7,250 | -4.91% | 4.7만 |
|---|
| 2026.04.08 | ₩7,357 | ₩7,759 | ₩7,237 | ₩7,638 | +3.82% | 6.7만 |
|---|
| 2026.04.07 | ₩7,518 | ₩7,518 | ₩7,130 | ₩7,143 | -4.98% | 2.1만 |
|---|
| 2026.04.06 | ₩7,464 | ₩7,607 | ₩7,317 | ₩7,451 | -0.18% | 1.3만 |
|---|
| 2026.04.02 | ₩6,956 | ₩7,364 | ₩6,956 | ₩7,357 | +5.77% | 2.2만 |
|---|
| 2026.04.01 | ₩7,170 | ₩7,223 | ₩6,902 | ₩7,076 | -1.31% | 8.6만 |
|---|
| 2026.03.31 | ₩6,956 | ₩7,304 | ₩6,956 | ₩7,036 | +1.15% | 2.5만 |
|---|
| 2026.03.30 | ₩7,090 | ₩7,183 | ₩6,822 | ₩6,916 | -2.45% | 3.6만 |
|---|
| 2026.03.27 | ₩7,317 | ₩7,317 | ₩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 | ₩7,424 | ₩7,531 | -3.43% | 2.7만 |
|---|
| 2026.03.24 | ₩7,678 | ₩7,879 | ₩7,551 | ₩7,705 | +0.35% | 3.4만 |
|---|
| 2026.03.23 | ₩7,732 | ₩7,892 | ₩7,464 | ₩7,745 | +0.17% | 5만 |
|---|
| 2026.03.20 | ₩7,384 | ₩7,665 | ₩7,157 | ₩7,665 | +3.80% | 9.8만 |
|---|
| 2026.03.19 | ₩7,438 | ₩7,705 | ₩7,250 | ₩7,397 | -0.54% | 3만 |
|---|
| 2026.03.18 | ₩7,491 | ₩7,491 | ₩7,143 | ₩7,478 | -0.18% | 4.9만 |
|---|
| 2026.03.17 | ₩7,558 | ₩7,759 | ₩7,438 | ₩7,491 | -0.88% | 1.7만 |
|---|
| 2026.03.16 | ₩7,625 | ₩7,674 | ₩7,397 | ₩7,531 | -1.23% | 3.2만 |
|---|
| 2026.03.13 | ₩7,384 | ₩8,080 | ₩7,301 | ₩7,518 | +1.81% | 14.7만 |
|---|
| 2026.03.12 | ₩7,625 | ₩7,718 | ₩7,317 | ₩7,344 | -3.68% | 1.7만 |
|---|
| 2026.03.11 | ₩7,110 | ₩7,785 | ₩7,110 | ₩7,718 | +8.56% | 3.6만 |
|---|
| 2026.03.10 | ₩7,371 | ₩7,625 | ₩7,143 | ₩7,223 | -2.00% | 5.5만 |
|---|
| 2026.03.09 | ₩7,250 | ₩7,932 | ₩7,090 | ₩7,438 | +2.58% | 10.6만 |
|---|
| 2026.03.06 | ₩7,330 | ₩7,384 | ₩7,143 | ₩7,304 | -0.36% | 6만 |
|---|
| 2026.03.05 | ₩7,264 | ₩7,812 | ₩7,237 | ₩7,504 | +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 | ₩6,608 | ₩6,889 | -0.77% | 9만 |
|---|
| 2026.03.02 | ₩7,290 | ₩7,431 | ₩6,729 | ₩7,090 | -2.75% | 21.8만 |
|---|
| 2026.02.27 | ₩7,598 | ₩7,692 | ₩7,330 | ₩7,625 | +0.35% | 2.3만 |
|---|
| 2026.02.26 | ₩7,357 | ₩7,759 | ₩7,250 | ₩7,692 | +4.55% | 7.9만 |
|---|
| 2026.02.25 | ₩7,264 | ₩7,357 | ₩6,969 | ₩7,264 | 0.00% | 6.8만 |
|---|
| 2026.02.24 | ₩7,223 | ₩7,431 | ₩7,197 | ₩7,250 | +0.37% | 4.6만 |
|---|
| 2026.02.23 | ₩7,223 | ₩7,223 | ₩6,902 | ₩7,170 | -0.74% | 9.1만 |
|---|
| 2026.02.20 | ₩7,558 | ₩7,625 | ₩7,277 | ₩7,290 | -3.54% | 7.6만 |
|---|
| 2026.02.19 | ₩7,718 | ₩7,892 | ₩7,504 | ₩7,678 | -0.52% | 11.4만 |
|---|
| 2026.02.18 | ₩7,384 | ₩7,959 | ₩7,213 | ₩7,812 | +5.80% | 9.8만 |
|---|
| 2026.02.17 | ₩7,103 | ₩7,504 | ₩6,608 | ₩7,397 | +4.14% | 17.2만 |
|---|
| 2026.02.13 | ₩6,086 | ₩7,879 | ₩6,086 | ₩7,223 | +18.68% | 71.8만 |
|---|
| 2026.02.12 | ₩5,846 | ₩6,795 | ₩5,739 | ₩5,792 | -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 | ₩5,899 | +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 | ₩5,939 | +4.23% | 12.4만 |
|---|
| 2026.02.05 | ₩5,806 | ₩5,832 | ₩5,592 | ₩5,685 | -2.07% | 9.6만 |
|---|
| 2026.02.04 | ₩5,886 | ₩6,160 | ₩5,765 | ₩5,886 | 0.00% | 7.9만 |
|---|
| 2026.02.03 | ₩6,033 | ₩6,046 | ₩5,484 | ₩5,806 | -3.77% | 27.7만 |
|---|
| 2026.02.02 | ₩5,993 | ₩6,314 | ₩5,993 | ₩6,127 | +2.23% | 5.3만 |
|---|
| 2026.01.30 | ₩6,180 | ₩6,180 | ₩5,886 | ₩6,086 | -1.52% | 7.3만 |
|---|
| 2026.01.29 | ₩6,407 | ₩6,448 | ₩6,046 | ₩6,220 | -2.92% | 6.9만 |
|---|
| 2026.01.28 | ₩6,260 | ₩6,436 | ₩6,100 | ₩6,394 | +2.14% | 7.1만 |
|---|
| 2026.01.27 | ₩6,367 | ₩6,367 | ₩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 | ₩6,675 | ₩6,421 | ₩6,515 | -0.61% | 3.3만 |
|---|
| 2026.01.22 | ₩6,140 | ₩6,684 | ₩6,140 | ₩6,595 | +7.41% | 8.2만 |
|---|
| 2026.01.21 | ₩6,274 | ₩6,274 | ₩6,046 | ₩6,073 | -3.20% | 3.1만 |
|---|
| 2026.01.20 | ₩6,207 | ₩6,327 | ₩6,113 | ₩6,153 | -0.86% | 4.2만 |
|---|
| 2026.01.16 | ₩6,314 | ₩6,461 | ₩6,220 | ₩6,300 | -0.21% | 3.9만 |
|---|
| 2026.01.15 | ₩6,341 | ₩6,474 | ₩6,208 | ₩6,367 | +0.42% | 3.6만 |
|---|
| 2026.01.14 | ₩6,327 | ₩6,595 | ₩6,260 | ₩6,327 | 0.00% | 5.3만 |
|---|
| 2026.01.13 | ₩6,662 | ₩6,675 | ₩6,153 | ₩6,314 | -5.22% | 9.4만 |
|---|
| 2026.01.12 | ₩6,943 | ₩7,078 | ₩6,635 | ₩6,635 | -4.43% | 6.3만 |
|---|
| 2026.01.09 | ₩6,996 | ₩7,063 | ₩6,822 | ₩6,916 | -1.15% | 2.5만 |
|---|
| 2026.01.08 | ₩6,916 | ₩7,213 | ₩6,635 | ₩6,916 | 0.00% | 12.9만 |
|---|
| 2026.01.07 | ₩7,223 | ₩7,236 | ₩6,581 | ₩6,902 | -4.44% | 9.2만 |
|---|
| 2026.01.06 | ₩6,983 | ₩7,451 | ₩6,943 | ₩7,130 | +2.11% | 12.5만 |
|---|
| 2026.01.05 | ₩6,541 | ₩7,236 | ₩6,468 | ₩6,969 | +6.54% | 21.9만 |
|---|
| 2026.01.02 | ₩6,541 | ₩6,622 | ₩6,354 | ₩6,488 | -0.82% | 14.1만 |
|---|
| 2025.12.31 | ₩6,394 | ₩6,581 | ₩6,140 | ₩6,568 | +2.72% | 10만 |
|---|
| 2025.12.30 | ₩6,127 | ₩6,434 | ₩6,113 | ₩6,421 | +4.80% | 9.8만 |
|---|
| 2025.12.29 | ₩6,046 | ₩6,220 | ₩5,993 | ₩6,127 | +1.33% | 7.7만 |
|---|
| 2025.12.26 | ₩6,140 | ₩6,153 | ₩6,086 | ₩6,086 | -0.87% | 5.4만 |
|---|
| 2025.12.24 | ₩6,073 | ₩6,247 | ₩6,073 | ₩6,140 | +1.10% | 2.2만 |
|---|
| 2025.12.23 | ₩6,020 | ₩6,173 | ₩5,979 | ₩6,100 | +1.33% | 6.6만 |
|---|
| 2025.12.22 | ₩6,234 | ₩6,448 | ₩5,953 | ₩5,953 | -4.51% | 16.7만 |
|---|
| 2025.12.19 | ₩6,300 | ₩6,394 | ₩6,151 | ₩6,234 | -1.06% | 8.1만 |
|---|
| 2025.12.18 | ₩6,300 | ₩6,434 | ₩6,260 | ₩6,327 | +0.42% | 10.3만 |
|---|
| 2025.12.17 | ₩6,300 | ₩6,501 | ₩6,260 | ₩6,287 | -0.21% | 19.5만 |
|---|
| 2025.12.16 | ₩6,287 | ₩6,407 | ₩6,140 | ₩6,287 | 0.00% | 40.9만 |
|---|
| 2025.12.15 | ₩6,207 | ₩6,381 | ₩6,086 | ₩6,287 | +1.29% | 13.6만 |
|---|
| 2025.12.12 | ₩5,859 | ₩6,354 | ₩5,859 | ₩6,167 | +5.25% | 43만 |
|---|
| 2025.12.11 | ₩5,484 | ₩6,100 | ₩5,471 | ₩5,819 | +6.10% | 29.4만 |
|---|
| 2025.12.10 | ₩5,377 | ₩5,511 | ₩5,351 | ₩5,484 | +1.99% | 11.9만 |
|---|
| 2025.12.09 | ₩5,284 | ₩5,538 | ₩5,277 | ₩5,404 | +2.28% | 12.7만 |
|---|
| 2025.12.08 | ₩5,431 | ₩5,444 | ₩5,244 | ₩5,297 | -2.46% | 6만 |
|---|
| 2025.12.05 | ₩5,444 | ₩5,498 | ₩5,284 | ₩5,364 | -1.47% | 7.2만 |
|---|
| 2025.12.04 | ₩5,444 | ₩5,616 | ₩5,444 | ₩5,511 | +1.23% | 3.4만 |
|---|
| 2025.12.03 | ₩5,484 | ₩5,645 | ₩5,364 | ₩5,458 | -0.49% | 7.2만 |
|---|
| 2025.12.02 | ₩5,404 | ₩5,618 | ₩5,325 | ₩5,444 | +0.74% | 5.9만 |
|---|
| 2025.12.01 | ₩5,565 | ₩5,658 | ₩5,324 | ₩5,364 | -3.61% | 13.6만 |
|---|
| 2025.11.28 | ₩5,592 | ₩5,685 | ₩5,484 | ₩5,658 | +1.20% | 5.4만 |
|---|
| 2025.11.26 | ₩5,351 | ₩5,685 | ₩5,337 | ₩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 | ₩5,424 | ₩5,070 | ₩5,311 | +3.39% | 22.3만 |
|---|
| 2025.11.21 | ₩5,016 | ₩5,177 | ₩4,963 | ₩5,137 | +2.40% | 9.3만 |
|---|
| 2025.11.20 | ₩5,311 | ₩5,399 | ₩5,016 | ₩5,056 | -4.79% | 13.2만 |
|---|
| 2025.11.19 | ₩5,391 | ₩5,431 | ₩5,151 | ₩5,257 | -2.48% | 10.9만 |
|---|
| 2025.11.18 | ₩5,257 | ₩5,498 | ₩5,217 | ₩5,377 | +2.29% | 17.7만 |
|---|
| 2025.11.17 | ₩5,324 | ₩5,431 | ₩5,284 | ₩5,297 | -0.50% | 16만 |
|---|
| 2025.11.14 | ₩5,230 | ₩5,418 | ₩5,123 | ₩5,418 | +3.58% | 13.5만 |
|---|
| 2025.11.13 | ₩5,391 | ₩5,431 | ₩5,230 | ₩5,337 | -0.99% | 15.3만 |
|---|
| 2025.11.12 | ₩5,324 | ₩5,578 | ₩5,324 | ₩5,498 | +3.27% | 14.2만 |
|---|
| 2025.11.11 | ₩5,404 | ₩5,431 | ₩5,177 | ₩5,217 | -3.47% | 18.2만 |
|---|
| 2025.11.10 | ₩5,658 | ₩5,739 | ₩5,351 | ₩5,404 | -4.49% | 11.8만 |
|---|
| 2025.11.07 | ₩5,444 | ₩5,712 | ₩5,418 | ₩5,632 | +3.44% | 11.8만 |
|---|
| 2025.11.06 | ₩6,086 | ₩6,127 | ₩5,460 | ₩5,471 | -10.11% | 28.2만 |
|---|
| 2025.11.05 | ₩6,702 | ₩7,034 | ₩6,033 | ₩6,113 | -8.78% | 15.9만 |
|---|
| 2025.11.04 | ₩6,702 | ₩6,943 | ₩6,702 | ₩6,755 | +0.80% | 5.8만 |
|---|
| 2025.11.03 | ₩6,902 | ₩6,916 | ₩6,648 | ₩6,809 | -1.36% | 15만 |
|---|
| 2025.10.31 | ₩6,943 | ₩7,023 | ₩6,836 | ₩6,983 | +0.58% | 6.7만 |
|---|
| 2025.10.30 | ₩7,036 | ₩7,157 | ₩6,862 | ₩6,889 | -2.09% | 7.4만 |
|---|
| 2025.10.29 | ₩7,130 | ₩7,210 | ₩6,916 | ₩7,116 | -0.19% | 8.4만 |
|---|
| 2025.10.28 | ₩7,371 | ₩7,558 | ₩7,116 | ₩7,143 | -3.09% | 10.2만 |
|---|
| 2025.10.27 | ₩7,545 | ₩7,625 | ₩7,344 | ₩7,384 | -2.13% | 10.9만 |
|---|
| 2025.10.24 | ₩7,438 | ₩7,545 | ₩7,344 | ₩7,451 | +0.18% | 5.5만 |
|---|
| 2025.10.23 | ₩7,210 | ₩7,545 | ₩7,130 | ₩7,371 | +2.23% | 7.7만 |
|---|
| 2025.10.22 | ₩7,504 | ₩7,504 | ₩7,116 | ₩7,210 | -3.92% | 10.7만 |
|---|
| 2025.10.21 | ₩7,438 | ₩7,605 | ₩7,357 | ₩7,491 | +0.72% | 9.6만 |
|---|
| 2025.10.20 | ₩7,304 | ₩7,595 | ₩7,304 | ₩7,504 | +2.75% | 11.1만 |
|---|
| 2025.10.17 | ₩7,504 | ₩7,504 | ₩7,223 | ₩7,290 | -2.85% | 10.6만 |
|---|
| 2025.10.16 | ₩7,946 | ₩7,946 | ₩7,518 | ₩7,598 | -4.38% | 8.5만 |
|---|
| 2025.10.15 | ₩7,986 | ₩8,142 | ₩7,785 | ₩7,946 | -0.50% | 9.9만 |
|---|
| 2025.10.14 | ₩7,745 | ₩7,978 | ₩7,705 | ₩7,932 | +2.42% | 7.1만 |
|---|
| 2025.10.13 | ₩7,906 | ₩8,011 | ₩7,759 | ₩7,799 | -1.35% | 8.5만 |
|---|
| 2025.10.10 | ₩8,280 | ₩8,294 | ₩7,745 | ₩7,785 | -5.98% | 15만 |
|---|