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 | ₩17,011 | ₩17,441 | ₩16,617 | ₩17,038 | +0.16% | 7.7만 |
| 2026.10.08 | ₩16,797 | ₩16,971 | ₩16,461 | ₩16,810 | +0.08% | 7.3만 |
| 2026.10.07 | ₩16,354 | ₩17,736 | ₩16,099 | ₩16,958 | +3.69% | 9.7만 |
| 2026.10.06 | ₩17,119 | ₩17,212 | ₩16,340 | ₩16,461 | -3.84% | 9.1만 |
| 2026.10.05 | ₩16,461 | ₩17,246 | ₩16,099 | ₩17,065 | +3.67% | 8.2만 |
| 2026.10.02 | ₩17,239 | ₩17,816 | ₩16,086 | ₩16,622 | -3.58% | 14.7만 |
| 2026.10.01 | ₩18,111 | ₩18,500 | ₩16,998 | ₩17,199 | -5.04% | 11.6만 |
| 2026.09.30 | ₩17,816 | ₩18,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,219 |
| +2.26% |
| 9.2만 |
| 2026.09.29 | ₩18,044 | ₩18,245 | ₩17,561 | ₩17,628 | -2.30% | 6.7만 |
|---|
| 2026.09.28 | ₩18,138 | ₩18,554 | ₩17,816 | ₩18,031 | -0.59% | 9.2만 |
|---|
| 2026.09.25 | ₩18,111 | ₩18,574 | ₩17,830 | ₩18,017 | -0.52% | 8.1만 |
|---|
| 2026.09.24 | ₩17,763 | ₩18,138 | ₩17,306 | ₩18,071 | +1.74% | 13.1만 |
|---|
| 2026.09.23 | ₩17,830 | ₩18,360 | ₩17,534 | ₩17,722 | -0.60% | 5.4만 |
|---|
| 2026.09.22 | ₩18,152 | ₩18,152 | ₩17,467 | ₩17,722 | -2.37% | 9.3만 |
|---|
| 2026.09.21 | ₩18,608 | ₩18,728 | ₩17,917 | ₩18,004 | -3.24% | 8.3만 |
|---|
| 2026.09.18 | ₩18,286 | ₩18,589 | ₩17,930 | ₩18,447 | +0.88% | 15.2만 |
|---|
| 2026.09.17 | ₩18,004 | ₩18,863 | ₩17,924 | ₩18,286 | +1.56% | 10.8만 |
|---|
| 2026.09.16 | ₩18,313 | ₩18,433 | ₩17,575 | ₩17,883 | -2.34% | 8.9만 |
|---|
| 2026.09.15 | ₩18,527 | ₩18,782 | ₩17,870 | ₩18,339 | -1.01% | 10만 |
|---|
| 2026.09.14 | ₩17,467 | ₩18,957 | ₩17,467 | ₩18,608 | +6.53% | 15만 |
|---|
| 2026.09.11 | ₩17,400 | ₩17,642 | ₩16,854 | ₩17,441 | +0.23% | 7.4만 |
|---|
| 2026.09.10 | ₩16,475 | ₩17,226 | ₩16,475 | ₩17,159 | +4.15% | 8.3만 |
|---|
| 2026.09.09 | ₩17,856 | ₩17,856 | ₩16,408 | ₩16,501 | -7.59% | 7.6만 |
|---|
| 2026.09.08 | ₩17,427 | ₩18,135 | ₩17,427 | ₩17,897 | +2.69% | 13.4만 |
|---|
| 2026.09.04 | ₩17,454 | ₩18,232 | ₩16,971 | ₩17,427 | -0.15% | 12.2만 |
|---|
| 2026.09.03 | ₩17,387 | ₩18,152 | ₩17,387 | ₩17,776 | +2.24% | 10.7만 |
|---|
| 2026.09.02 | ₩16,206 | ₩17,658 | ₩16,166 | ₩17,212 | +6.21% | 14만 |
|---|
| 2026.09.01 | ₩15,871 | ₩16,394 | ₩15,428 | ₩16,193 | +2.03% | 15.6만 |
|---|
| 2026.08.31 | ₩16,045 | ₩16,347 | ₩15,535 | ₩16,059 | +0.08% | 11.2만 |
|---|
| 2026.08.28 | ₩15,898 | ₩16,166 | ₩15,717 | ₩16,005 | +0.68% | 4.4만 |
|---|
| 2026.08.27 | ₩16,072 | ₩16,072 | ₩15,395 | ₩15,764 | -1.92% | 7만 |
|---|
| 2026.08.26 | ₩15,576 | ₩16,099 | ₩15,415 | ₩15,992 | +2.67% | 5.3만 |
|---|
| 2026.08.25 | ₩16,059 | ₩16,247 | ₩15,066 | ₩15,643 | -2.59% | 5.2만 |
|---|
| 2026.08.24 | ₩15,871 | ₩16,287 | ₩15,334 | ₩15,992 | +0.76% | 9.1만 |
|---|
| 2026.08.21 | ₩15,925 | ₩15,965 | ₩15,267 | ₩15,965 | +0.25% | 5.6만 |
|---|
| 2026.08.20 | ₩16,609 | ₩16,783 | ₩15,616 | ₩15,817 | -4.77% | 7.4만 |
|---|
| 2026.08.19 | ₩16,636 | ₩16,991 | ₩15,965 | ₩16,636 | 0.00% | 17.2만 |
|---|
| 2026.08.18 | ₩16,542 | ₩16,689 | ₩16,088 | ₩16,367 | -1.05% | 9.4만 |
|---|
| 2026.08.17 | ₩16,622 | ₩17,064 | ₩16,099 | ₩16,555 | -0.40% | 8.8만 |
|---|
| 2026.08.14 | ₩17,306 | ₩17,742 | ₩16,662 | ₩16,703 | -3.49% | 5.7만 |
|---|
| 2026.08.13 | ₩17,065 | ₩17,789 | ₩17,065 | ₩17,360 | +1.73% | 9.3만 |
|---|
| 2026.08.12 | ₩17,293 | ₩17,741 | ₩16,609 | ₩16,971 | -1.86% | 8.4만 |
|---|
| 2026.08.11 | ₩18,152 | ₩18,152 | ₩17,373 | ₩17,427 | -3.99% | 7.7만 |
|---|
| 2026.08.10 | ₩17,977 | ₩18,957 | ₩17,910 | ₩18,219 | +1.34% | 15.1만 |
|---|
| 2026.08.07 | ₩17,508 | ₩18,896 | ₩17,427 | ₩18,138 | +3.60% | 17.4만 |
|---|
| 2026.08.06 | ₩17,615 | ₩18,373 | ₩16,904 | ₩17,347 | -1.52% | 20.8만 |
|---|
| 2026.08.05 | ₩14,999 | ₩19,037 | ₩14,771 | ₩17,467 | +16.46% | 46.5만 |
|---|
| 2026.08.04 | ₩14,341 | ₩14,630 | ₩13,322 | ₩13,979 | -2.53% | 14.5만 |
|---|
| 2026.08.03 | ₩14,570 | ₩14,865 | ₩14,395 | ₩14,435 | -0.92% | 7.9만 |
|---|
| 2026.07.31 | ₩14,556 | ₩14,731 | ₩14,234 | ₩14,422 | -0.92% | 6.6만 |
|---|
| 2026.07.30 | ₩14,422 | ₩14,731 | ₩14,087 | ₩14,543 | +0.84% | 5.5만 |
|---|
| 2026.07.29 | ₩14,824 | ₩15,404 | ₩14,288 | ₩14,449 | -2.53% | 7.4만 |
|---|
| 2026.07.28 | ₩14,798 | ₩15,093 | ₩14,222 | ₩14,878 | +0.54% | 7.4만 |
|---|
| 2026.07.27 | ₩14,731 | ₩15,294 | ₩14,650 | ₩14,824 | +0.64% | 6.7만 |
|---|
| 2026.07.24 | ₩14,717 | ₩14,932 | ₩14,355 | ₩14,502 | -1.46% | 8.1만 |
|---|
| 2026.07.23 | ₩15,428 | ₩15,603 | ₩14,160 | ₩14,449 | -6.35% | 14.3만 |
|---|
| 2026.07.22 | ₩16,649 | ₩17,212 | ₩15,562 | ₩15,643 | -6.04% | 17.3만 |
|---|
| 2026.07.21 | ₩16,877 | ₩17,273 | ₩16,032 | ₩16,730 | -0.87% | 17.4만 |
|---|
| 2026.07.20 | ₩17,749 | ₩18,044 | ₩16,797 | ₩16,877 | -4.91% | 25.8만 |
|---|
| 2026.07.17 | ₩14,851 | ₩17,776 | ₩14,771 | ₩17,749 | +19.51% | 45.3만 |
|---|
| 2026.07.16 | ₩14,811 | ₩15,361 | ₩14,583 | ₩14,690 | -0.82% | 10.4만 |
|---|
| 2026.07.15 | ₩14,395 | ₩15,281 | ₩14,236 | ₩14,798 | +2.80% | 10.2만 |
|---|
| 2026.07.14 | ₩14,650 | ₩15,361 | ₩14,234 | ₩14,596 | -0.37% | 20.7만 |
|---|
| 2026.07.13 | ₩13,308 | ₩15,105 | ₩13,282 | ₩14,771 | +10.99% | 44.3만 |
|---|
| 2026.07.10 | ₩12,195 | ₩13,630 | ₩11,853 | ₩13,295 | +9.02% | 35만 |
|---|
| 2026.07.09 | ₩11,645 | ₩12,343 | ₩11,631 | ₩12,235 | +5.07% | 3.9만 |
|---|
| 2026.07.08 | ₩12,061 | ₩12,061 | ₩11,605 | ₩11,631 | -3.56% | 5.6만 |
|---|
| 2026.07.07 | ₩12,383 | ₩12,410 | ₩12,013 | ₩12,061 | -2.60% | 4.2만 |
|---|
| 2026.07.06 | ₩12,329 | ₩12,799 | ₩12,249 | ₩12,463 | +1.09% | 6.1만 |
|---|
| 2026.07.02 | ₩12,718 | ₩12,973 | ₩12,356 | ₩12,410 | -2.43% | 8만 |
|---|
| 2026.07.01 | ₩12,369 | ₩12,966 | ₩12,088 | ₩12,571 | +1.63% | 9.6만 |
|---|
| 2026.06.30 | ₩12,544 | ₩12,745 | ₩12,208 | ₩12,235 | -2.46% | 5.8만 |
|---|
| 2026.06.29 | ₩12,316 | ₩12,872 | ₩12,051 | ₩12,477 | +1.31% | 12.2만 |
|---|
| 2026.06.26 | ₩11,189 | ₩12,329 | ₩11,189 | ₩12,329 | +10.19% | 15.4만 |
|---|
| 2026.06.25 | ₩11,511 | ₩11,538 | ₩11,068 | ₩11,269 | -2.10% | 7.1만 |
|---|
| 2026.06.24 | ₩11,846 | ₩12,074 | ₩11,209 | ₩11,390 | -3.85% | 8만 |
|---|
| 2026.06.23 | ₩10,867 | ₩11,347 | ₩10,813 | ₩11,175 | +2.84% | 6.9만 |
|---|
| 2026.06.22 | ₩11,310 | ₩11,363 | ₩10,907 | ₩11,028 | -2.49% | 5.6만 |
|---|
| 2026.06.18 | ₩11,444 | ₩11,925 | ₩11,256 | ₩11,310 | -1.17% | 8.3만 |
|---|
| 2026.06.17 | ₩11,457 | ₩11,611 | ₩11,296 | ₩11,403 | -0.47% | 3.9만 |
|---|
| 2026.06.16 | ₩11,699 | ₩11,772 | ₩11,216 | ₩11,564 | -1.15% | 5.6만 |
|---|
| 2026.06.15 | ₩12,289 | ₩12,302 | ₩11,631 | ₩11,658 | -5.13% | 3만 |
|---|
| 2026.06.12 | ₩12,195 | ₩12,483 | ₩11,784 | ₩12,222 | +0.22% | 4.1만 |
|---|
| 2026.06.11 | ₩11,390 | ₩12,383 | ₩11,175 | ₩12,289 | +7.89% | 5.6만 |
|---|
| 2026.06.10 | ₩11,390 | ₩11,779 | ₩11,001 | ₩11,296 | -0.82% | 13.8만 |
|---|
| 2026.06.09 | ₩11,860 | ₩11,860 | ₩10,988 | ₩11,403 | -3.85% | 12.3만 |
|---|
| 2026.06.08 | ₩11,645 | ₩12,155 | ₩11,430 | ₩11,739 | +0.81% | 12.4만 |
|---|
| 2026.06.05 | ₩11,725 | ₩11,994 | ₩11,551 | ₩11,564 | -1.37% | 11.8만 |
|---|
| 2026.06.04 | ₩11,310 | ₩12,047 | ₩11,310 | ₩11,779 | +4.15% | 9.4만 |
|---|
| 2026.06.03 | ₩11,256 | ₩11,390 | ₩10,800 | ₩11,350 | +0.83% | 16.6만 |
|---|
| 2026.06.02 | ₩12,074 | ₩12,074 | ₩11,283 | ₩11,403 | -5.56% | 15.5만 |
|---|
| 2026.06.01 | ₩13,215 | ₩13,362 | ₩12,021 | ₩12,141 | -8.12% | 29.4만 |
|---|
| 2026.05.29 | ₩12,597 | ₩13,188 | ₩12,544 | ₩13,188 | +4.69% | 14.5만 |
|---|
| 2026.05.28 | ₩11,685 | ₩12,718 | ₩11,538 | ₩12,691 | +8.61% | 13.7만 |
|---|
| 2026.05.27 | ₩11,336 | ₩12,343 | ₩11,296 | ₩11,860 | +4.62% | 24.2만 |
|---|
| 2026.05.26 | ₩10,800 | ₩11,417 | ₩10,612 | ₩11,377 | +5.34% | 8.3만 |
|---|
| 2026.05.22 | ₩10,545 | ₩10,894 | ₩10,411 | ₩10,679 | +1.27% | 6만 |
|---|
| 2026.05.21 | ₩10,572 | ₩10,706 | ₩10,209 | ₩10,612 | +0.38% | 2만 |
|---|
| 2026.05.20 | ₩10,491 | ₩10,652 | ₩10,401 | ₩10,585 | +0.90% | 2.8만 |
|---|
| 2026.05.19 | ₩10,303 | ₩10,598 | ₩10,196 | ₩10,505 | +1.95% | 2.8만 |
|---|
| 2026.05.18 | ₩10,116 | ₩10,437 | ₩9,914 | ₩10,411 | +2.92% | 6.2만 |
|---|
| 2026.05.15 | ₩10,142 | ₩10,384 | ₩9,874 | ₩10,156 | +0.13% | 7.9만 |
|---|
| 2026.05.14 | ₩10,250 | ₩10,518 | ₩9,820 | ₩10,437 | +1.83% | 3.6만 |
|---|
| 2026.05.13 | ₩10,585 | ₩10,585 | ₩10,042 | ₩10,370 | -2.03% | 3.5만 |
|---|
| 2026.05.12 | ₩10,800 | ₩10,806 | ₩10,156 | ₩10,585 | -1.99% | 8.5만 |
|---|
| 2026.05.11 | ₩10,692 | ₩10,974 | ₩10,243 | ₩10,934 | +2.26% | 7.1만 |
|---|
| 2026.05.08 | ₩10,397 | ₩10,733 | ₩10,035 | ₩10,692 | +2.84% | 12만 |
|---|
| 2026.05.07 | ₩9,713 | ₩10,397 | ₩9,418 | ₩10,397 | +7.04% | 9.4만 |
|---|
| 2026.05.06 | ₩9,941 | ₩10,357 | ₩9,404 | ₩9,592 | -3.51% | 19.1만 |
|---|
| 2026.05.05 | ₩8,653 | ₩8,774 | ₩8,224 | ₩8,532 | -1.40% | 10.5만 |
|---|
| 2026.05.04 | ₩8,197 | ₩8,747 | ₩8,197 | ₩8,613 | +5.07% | 4.3만 |
|---|
| 2026.05.01 | ₩8,652 | ₩8,652 | ₩8,130 | ₩8,210 | -5.10% | 1.9만 |
|---|
| 2026.04.30 | ₩8,130 | ₩8,532 | ₩7,862 | ₩8,479 | +4.29% | 2.4만 |
|---|
| 2026.04.29 | ₩8,439 | ₩8,526 | ₩8,076 | ₩8,210 | -2.70% | 5.8만 |
|---|
| 2026.04.28 | ₩8,170 | ₩8,385 | ₩8,117 | ₩8,385 | +2.63% | 1.1만 |
|---|
| 2026.04.27 | ₩7,875 | ₩8,318 | ₩7,781 | ₩8,237 | +4.60% | 5.8만 |
|---|
| 2026.04.24 | ₩8,143 | ₩8,239 | ₩7,862 | ₩7,888 | -3.13% | 1.7만 |
|---|
| 2026.04.23 | ₩8,117 | ₩8,251 | ₩7,942 | ₩8,184 | +0.83% | 3.1만 |
|---|
| 2026.04.22 | ₩8,532 | ₩8,640 | ₩7,969 | ₩8,076 | -5.35% | 6.2만 |
|---|
| 2026.04.21 | ₩8,854 | ₩8,962 | ₩8,358 | ₩8,465 | -4.39% | 3.7만 |
|---|
| 2026.04.20 | ₩8,063 | ₩8,989 | ₩8,063 | ₩8,868 | +9.98% | 10.1만 |
|---|
| 2026.04.17 | ₩8,278 | ₩8,385 | ₩7,996 | ₩8,210 | -0.81% | 5.9만 |
|---|
| 2026.04.16 | ₩8,358 | ₩8,680 | ₩8,090 | ₩8,304 | -0.64% | 7.4만 |
|---|
| 2026.04.15 | ₩7,379 | ₩9,069 | ₩7,379 | ₩8,371 | +13.45% | 29.1만 |
|---|
| 2026.04.14 | ₩7,432 | ₩7,473 | ₩7,137 | ₩7,392 | -0.54% | 5.5만 |
|---|
| 2026.04.13 | ₩6,963 | ₩7,486 | ₩6,896 | ₩7,446 | +6.94% | 2.6만 |
|---|
| 2026.04.10 | ₩7,312 | ₩7,392 | ₩6,949 | ₩6,963 | -4.77% | 3.5만 |
|---|
| 2026.04.09 | ₩7,647 | ₩7,888 | ₩7,258 | ₩7,271 | -4.91% | 4.7만 |
|---|
| 2026.04.08 | ₩7,379 | ₩7,781 | ₩7,258 | ₩7,660 | +3.82% | 6.7만 |
|---|
| 2026.04.07 | ₩7,540 | ₩7,540 | ₩7,151 | ₩7,164 | -4.98% | 2.1만 |
|---|
| 2026.04.06 | ₩7,486 | ₩7,630 | ₩7,338 | ₩7,473 | -0.18% | 1.3만 |
|---|
| 2026.04.02 | ₩6,976 | ₩7,385 | ₩6,976 | ₩7,379 | +5.77% | 2.2만 |
|---|
| 2026.04.01 | ₩7,191 | ₩7,245 | ₩6,923 | ₩7,097 | -1.31% | 8.6만 |
|---|
| 2026.03.31 | ₩6,976 | ₩7,325 | ₩6,976 | ₩7,057 | +1.15% | 2.5만 |
|---|
| 2026.03.30 | ₩7,110 | ₩7,204 | ₩6,842 | ₩6,936 | -2.45% | 3.6만 |
|---|
| 2026.03.27 | ₩7,338 | ₩7,338 | ₩7,043 | ₩7,084 | -3.47% | 3.2만 |
|---|
| 2026.03.26 | ₩7,567 | ₩7,754 | ₩7,325 | ₩7,392 | -2.30% | 2.8만 |
|---|
| 2026.03.25 | ₩7,821 | ₩7,821 | ₩7,446 | ₩7,553 | -3.43% | 2.7만 |
|---|
| 2026.03.24 | ₩7,701 | ₩7,902 | ₩7,573 | ₩7,728 | +0.35% | 3.4만 |
|---|
| 2026.03.23 | ₩7,754 | ₩7,915 | ₩7,486 | ₩7,768 | +0.17% | 5만 |
|---|
| 2026.03.20 | ₩7,406 | ₩7,687 | ₩7,177 | ₩7,687 | +3.80% | 9.8만 |
|---|
| 2026.03.19 | ₩7,459 | ₩7,728 | ₩7,271 | ₩7,419 | -0.54% | 3만 |
|---|
| 2026.03.18 | ₩7,513 | ₩7,513 | ₩7,164 | ₩7,499 | -0.18% | 4.9만 |
|---|
| 2026.03.17 | ₩7,580 | ₩7,781 | ₩7,459 | ₩7,513 | -0.88% | 1.7만 |
|---|
| 2026.03.16 | ₩7,647 | ₩7,697 | ₩7,419 | ₩7,553 | -1.23% | 3.2만 |
|---|
| 2026.03.13 | ₩7,406 | ₩8,103 | ₩7,322 | ₩7,540 | +1.81% | 14.7만 |
|---|
| 2026.03.12 | ₩7,647 | ₩7,741 | ₩7,338 | ₩7,365 | -3.68% | 1.7만 |
|---|
| 2026.03.11 | ₩7,130 | ₩7,808 | ₩7,130 | ₩7,741 | +8.56% | 3.6만 |
|---|
| 2026.03.10 | ₩7,392 | ₩7,647 | ₩7,164 | ₩7,245 | -2.00% | 5.5만 |
|---|
| 2026.03.09 | ₩7,271 | ₩7,956 | ₩7,110 | ₩7,459 | +2.58% | 10.6만 |
|---|
| 2026.03.06 | ₩7,352 | ₩7,406 | ₩7,164 | ₩7,325 | -0.36% | 6만 |
|---|
| 2026.03.05 | ₩7,285 | ₩7,835 | ₩7,258 | ₩7,526 | +3.31% | 9.9만 |
|---|
| 2026.03.04 | ₩6,869 | ₩7,499 | ₩6,869 | ₩7,325 | +6.64% | 5.1만 |
|---|
| 2026.03.03 | ₩6,963 | ₩7,070 | ₩6,627 | ₩6,909 | -0.77% | 9만 |
|---|
| 2026.03.02 | ₩7,312 | ₩7,452 | ₩6,748 | ₩7,110 | -2.75% | 21.8만 |
|---|
| 2026.02.27 | ₩7,620 | ₩7,714 | ₩7,352 | ₩7,647 | +0.35% | 2.3만 |
|---|
| 2026.02.26 | ₩7,379 | ₩7,781 | ₩7,271 | ₩7,714 | +4.55% | 7.9만 |
|---|
| 2026.02.25 | ₩7,285 | ₩7,379 | ₩6,990 | ₩7,285 | 0.00% | 6.8만 |
|---|
| 2026.02.24 | ₩7,245 | ₩7,452 | ₩7,218 | ₩7,271 | +0.37% | 4.6만 |
|---|
| 2026.02.23 | ₩7,245 | ₩7,245 | ₩6,923 | ₩7,191 | -0.74% | 9.1만 |
|---|
| 2026.02.20 | ₩7,580 | ₩7,647 | ₩7,298 | ₩7,312 | -3.54% | 7.6만 |
|---|
| 2026.02.19 | ₩7,741 | ₩7,915 | ₩7,526 | ₩7,701 | -0.52% | 11.4만 |
|---|
| 2026.02.18 | ₩7,406 | ₩7,982 | ₩7,234 | ₩7,835 | +5.80% | 9.8만 |
|---|
| 2026.02.17 | ₩7,124 | ₩7,526 | ₩6,627 | ₩7,419 | +4.14% | 17.2만 |
|---|
| 2026.02.13 | ₩6,104 | ₩7,902 | ₩6,104 | ₩7,245 | +18.68% | 71.8만 |
|---|
| 2026.02.12 | ₩5,863 | ₩6,815 | ₩5,755 | ₩5,809 | -0.92% | 38.8만 |
|---|
| 2026.02.11 | ₩5,930 | ₩5,930 | ₩5,608 | ₩5,796 | -2.26% | 9.3만 |
|---|
| 2026.02.10 | ₩5,796 | ₩6,124 | ₩5,796 | ₩5,916 | +2.08% | 10.9만 |
|---|
| 2026.02.09 | ₩5,876 | ₩5,903 | ₩5,641 | ₩5,755 | -2.05% | 18만 |
|---|
| 2026.02.06 | ₩5,715 | ₩6,051 | ₩5,648 | ₩5,957 | +4.23% | 12.4만 |
|---|
| 2026.02.05 | ₩5,822 | ₩5,849 | ₩5,608 | ₩5,702 | -2.07% | 9.6만 |
|---|
| 2026.02.04 | ₩5,903 | ₩6,178 | ₩5,782 | ₩5,903 | 0.00% | 7.9만 |
|---|
| 2026.02.03 | ₩6,051 | ₩6,064 | ₩5,500 | ₩5,822 | -3.77% | 27.7만 |
|---|
| 2026.02.02 | ₩6,010 | ₩6,332 | ₩6,010 | ₩6,144 | +2.23% | 5.3만 |
|---|
| 2026.01.30 | ₩6,198 | ₩6,198 | ₩5,903 | ₩6,104 | -1.52% | 7.3만 |
|---|
| 2026.01.29 | ₩6,426 | ₩6,466 | ₩6,064 | ₩6,238 | -2.92% | 6.9만 |
|---|
| 2026.01.28 | ₩6,279 | ₩6,454 | ₩6,118 | ₩6,413 | +2.14% | 7.1만 |
|---|
| 2026.01.27 | ₩6,386 | ₩6,386 | ₩6,185 | ₩6,225 | -2.52% | 3.2만 |
|---|
| 2026.01.26 | ₩6,533 | ₩6,533 | ₩6,252 | ₩6,332 | -3.08% | 4.4만 |
|---|
| 2026.01.23 | ₩6,574 | ₩6,694 | ₩6,440 | ₩6,533 | -0.61% | 3.3만 |
|---|
| 2026.01.22 | ₩6,158 | ₩6,704 | ₩6,158 | ₩6,614 | +7.41% | 8.2만 |
|---|
| 2026.01.21 | ₩6,292 | ₩6,292 | ₩6,064 | ₩6,091 | -3.20% | 3.1만 |
|---|
| 2026.01.20 | ₩6,225 | ₩6,346 | ₩6,131 | ₩6,171 | -0.86% | 4.2만 |
|---|
| 2026.01.16 | ₩6,332 | ₩6,480 | ₩6,238 | ₩6,319 | -0.21% | 3.9만 |
|---|
| 2026.01.15 | ₩6,359 | ₩6,493 | ₩6,226 | ₩6,386 | +0.42% | 3.6만 |
|---|
| 2026.01.14 | ₩6,346 | ₩6,614 | ₩6,279 | ₩6,346 | 0.00% | 5.3만 |
|---|
| 2026.01.13 | ₩6,681 | ₩6,694 | ₩6,171 | ₩6,332 | -5.22% | 9.4만 |
|---|
| 2026.01.12 | ₩6,963 | ₩7,098 | ₩6,654 | ₩6,654 | -4.43% | 6.3만 |
|---|
| 2026.01.09 | ₩7,016 | ₩7,084 | ₩6,842 | ₩6,936 | -1.15% | 2.5만 |
|---|
| 2026.01.08 | ₩6,936 | ₩7,234 | ₩6,654 | ₩6,936 | 0.00% | 12.9만 |
|---|
| 2026.01.07 | ₩7,245 | ₩7,257 | ₩6,601 | ₩6,923 | -4.44% | 9.2만 |
|---|
| 2026.01.06 | ₩7,003 | ₩7,473 | ₩6,963 | ₩7,151 | +2.11% | 12.5만 |
|---|
| 2026.01.05 | ₩6,560 | ₩7,257 | ₩6,487 | ₩6,990 | +6.54% | 21.9만 |
|---|
| 2026.01.02 | ₩6,560 | ₩6,641 | ₩6,373 | ₩6,507 | -0.82% | 14.1만 |
|---|
| 2025.12.31 | ₩6,413 | ₩6,601 | ₩6,158 | ₩6,587 | +2.72% | 10만 |
|---|
| 2025.12.30 | ₩6,144 | ₩6,453 | ₩6,131 | ₩6,440 | +4.80% | 9.8만 |
|---|
| 2025.12.29 | ₩6,064 | ₩6,238 | ₩6,010 | ₩6,144 | +1.33% | 7.7만 |
|---|
| 2025.12.26 | ₩6,158 | ₩6,171 | ₩6,104 | ₩6,104 | -0.87% | 5.4만 |
|---|
| 2025.12.24 | ₩6,091 | ₩6,265 | ₩6,091 | ₩6,158 | +1.10% | 2.2만 |
|---|
| 2025.12.23 | ₩6,037 | ₩6,191 | ₩5,997 | ₩6,118 | +1.33% | 6.6만 |
|---|
| 2025.12.22 | ₩6,252 | ₩6,466 | ₩5,970 | ₩5,970 | -4.51% | 16.7만 |
|---|
| 2025.12.19 | ₩6,319 | ₩6,413 | ₩6,169 | ₩6,252 | -1.06% | 8.1만 |
|---|
| 2025.12.18 | ₩6,319 | ₩6,453 | ₩6,279 | ₩6,346 | +0.42% | 10.3만 |
|---|
| 2025.12.17 | ₩6,319 | ₩6,520 | ₩6,279 | ₩6,305 | -0.21% | 19.5만 |
|---|
| 2025.12.16 | ₩6,305 | ₩6,426 | ₩6,158 | ₩6,305 | 0.00% | 40.9만 |
|---|
| 2025.12.15 | ₩6,225 | ₩6,399 | ₩6,104 | ₩6,305 | +1.29% | 13.6만 |
|---|
| 2025.12.12 | ₩5,876 | ₩6,373 | ₩5,876 | ₩6,185 | +5.25% | 43만 |
|---|
| 2025.12.11 | ₩5,500 | ₩6,118 | ₩5,487 | ₩5,836 | +6.10% | 29.4만 |
|---|
| 2025.12.10 | ₩5,393 | ₩5,527 | ₩5,366 | ₩5,500 | +1.99% | 11.9만 |
|---|
| 2025.12.09 | ₩5,299 | ₩5,554 | ₩5,293 | ₩5,420 | +2.28% | 12.7만 |
|---|
| 2025.12.08 | ₩5,447 | ₩5,460 | ₩5,259 | ₩5,313 | -2.46% | 6만 |
|---|
| 2025.12.05 | ₩5,460 | ₩5,514 | ₩5,299 | ₩5,380 | -1.47% | 7.2만 |
|---|
| 2025.12.04 | ₩5,460 | ₩5,632 | ₩5,460 | ₩5,527 | +1.23% | 3.4만 |
|---|
| 2025.12.03 | ₩5,500 | ₩5,661 | ₩5,380 | ₩5,474 | -0.49% | 7.2만 |
|---|
| 2025.12.02 | ₩5,420 | ₩5,635 | ₩5,341 | ₩5,460 | +0.74% | 5.9만 |
|---|
| 2025.12.01 | ₩5,581 | ₩5,675 | ₩5,339 | ₩5,380 | -3.61% | 13.6만 |
|---|
| 2025.11.28 | ₩5,608 | ₩5,702 | ₩5,500 | ₩5,675 | +1.20% | 5.4만 |
|---|
| 2025.11.26 | ₩5,366 | ₩5,702 | ₩5,353 | ₩5,514 | +2.75% | 6.3만 |
|---|
| 2025.11.25 | ₩5,366 | ₩5,433 | ₩5,219 | ₩5,433 | +1.25% | 6.9만 |
|---|
| 2025.11.24 | ₩5,152 | ₩5,440 | ₩5,085 | ₩5,326 | +3.39% | 22.3만 |
|---|
| 2025.11.21 | ₩5,031 | ₩5,192 | ₩4,977 | ₩5,152 | +2.40% | 9.3만 |
|---|
| 2025.11.20 | ₩5,326 | ₩5,415 | ₩5,031 | ₩5,071 | -4.79% | 13.2만 |
|---|
| 2025.11.19 | ₩5,407 | ₩5,447 | ₩5,166 | ₩5,272 | -2.48% | 10.9만 |
|---|
| 2025.11.18 | ₩5,272 | ₩5,514 | ₩5,232 | ₩5,393 | +2.29% | 17.7만 |
|---|
| 2025.11.17 | ₩5,339 | ₩5,447 | ₩5,299 | ₩5,313 | -0.50% | 16만 |
|---|
| 2025.11.14 | ₩5,246 | ₩5,433 | ₩5,138 | ₩5,433 | +3.58% | 13.5만 |
|---|
| 2025.11.13 | ₩5,407 | ₩5,447 | ₩5,246 | ₩5,353 | -0.99% | 15.3만 |
|---|
| 2025.11.12 | ₩5,339 | ₩5,594 | ₩5,339 | ₩5,514 | +3.27% | 14.2만 |
|---|
| 2025.11.11 | ₩5,420 | ₩5,447 | ₩5,192 | ₩5,232 | -3.47% | 18.2만 |
|---|
| 2025.11.10 | ₩5,675 | ₩5,755 | ₩5,366 | ₩5,420 | -4.49% | 11.8만 |
|---|
| 2025.11.07 | ₩5,460 | ₩5,729 | ₩5,433 | ₩5,648 | +3.44% | 11.8만 |
|---|
| 2025.11.06 | ₩6,104 | ₩6,144 | ₩5,476 | ₩5,487 | -10.11% | 28.2만 |
|---|
| 2025.11.05 | ₩6,721 | ₩7,054 | ₩6,051 | ₩6,131 | -8.78% | 15.9만 |
|---|
| 2025.11.04 | ₩6,721 | ₩6,963 | ₩6,721 | ₩6,775 | +0.80% | 5.8만 |
|---|
| 2025.11.03 | ₩6,923 | ₩6,936 | ₩6,668 | ₩6,829 | -1.36% | 15만 |
|---|
| 2025.10.31 | ₩6,963 | ₩7,043 | ₩6,855 | ₩7,003 | +0.58% | 6.7만 |
|---|
| 2025.10.30 | ₩7,057 | ₩7,177 | ₩6,882 | ₩6,909 | -2.09% | 7.4만 |
|---|
| 2025.10.29 | ₩7,151 | ₩7,231 | ₩6,936 | ₩7,137 | -0.19% | 8.4만 |
|---|
| 2025.10.28 | ₩7,392 | ₩7,580 | ₩7,137 | ₩7,164 | -3.09% | 10.2만 |
|---|
| 2025.10.27 | ₩7,567 | ₩7,647 | ₩7,365 | ₩7,406 | -2.13% | 10.9만 |
|---|
| 2025.10.24 | ₩7,459 | ₩7,567 | ₩7,365 | ₩7,473 | +0.18% | 5.5만 |
|---|
| 2025.10.23 | ₩7,231 | ₩7,567 | ₩7,151 | ₩7,392 | +2.23% | 7.7만 |
|---|
| 2025.10.22 | ₩7,526 | ₩7,526 | ₩7,137 | ₩7,231 | -3.92% | 10.7만 |
|---|
| 2025.10.21 | ₩7,459 | ₩7,627 | ₩7,379 | ₩7,513 | +0.72% | 9.6만 |
|---|
| 2025.10.20 | ₩7,325 | ₩7,617 | ₩7,325 | ₩7,526 | +2.75% | 11.1만 |
|---|
| 2025.10.17 | ₩7,526 | ₩7,526 | ₩7,245 | ₩7,312 | -2.85% | 10.6만 |
|---|
| 2025.10.16 | ₩7,969 | ₩7,969 | ₩7,540 | ₩7,620 | -4.38% | 8.5만 |
|---|
| 2025.10.15 | ₩8,009 | ₩8,166 | ₩7,808 | ₩7,969 | -0.50% | 9.9만 |
|---|
| 2025.10.14 | ₩7,768 | ₩8,001 | ₩7,728 | ₩7,956 | +2.42% | 7.1만 |
|---|
| 2025.10.13 | ₩7,929 | ₩8,035 | ₩7,781 | ₩7,821 | -1.35% | 8.5만 |
|---|
| 2025.10.10 | ₩8,304 | ₩8,318 | ₩7,768 | ₩7,808 | -5.98% | 15만 |
|---|