시장 데이터를 불러오는 중
전체 종목
허치메드 (차이나) ADR 과거 주가
HUTCHMED (China) Limited - American Depositary Shares · HCM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HUTCHMED (China) Limited - American Depositary Shares · HCM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,412 | ₩18,894 | ₩18,412 | ₩18,894 | +2.62% | 5만 |
| 2026.10.08 | ₩18,586 | ₩18,586 | ₩18,104 | ₩18,318 | -1.44% | 4.5만 |
| 2026.10.07 | ₩19,149 | ₩19,229 | ₩18,841 | ₩19,135 | -0.07% | 5.8만 |
| 2026.10.06 | ₩19,497 | ₩19,759 | ₩19,484 | ₩19,564 | +0.34% | 6.9만 |
| 2026.10.05 | ₩18,948 | ₩19,216 | ₩18,626 | ₩19,176 | +1.20% | 6.5만 |
| 2026.10.02 | ₩19,176 | ₩19,216 | ₩18,894 | ₩19,028 | -0.77% | 4.6만 |
| 2026.10.01 | ₩19,604 | ₩19,832 | ₩19,524 | ₩19,524 | -0.41% | 7.1만 |
| 2026.09.30 | ₩19,363 | ₩20,006 | ₩19,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,604 |
| +1.25% |
| 7.8만 |
| 2026.09.29 | ₩19,015 | ₩19,149 | ₩18,800 | ₩18,961 | -0.28% | 4.6만 |
|---|
| 2026.09.28 | ₩18,666 | ₩19,055 | ₩18,666 | ₩18,934 | +1.44% | 3만 |
|---|
| 2026.09.25 | ₩18,841 | ₩18,948 | ₩18,646 | ₩18,680 | -0.85% | 7.1만 |
|---|
| 2026.09.24 | ₩18,720 | ₩18,867 | ₩18,506 | ₩18,626 | -0.50% | 4.4만 |
|---|
| 2026.09.23 | ₩18,934 | ₩19,336 | ₩18,894 | ₩19,256 | +1.70% | 11.8만 |
|---|
| 2026.09.22 | ₩18,988 | ₩19,068 | ₩18,774 | ₩18,854 | -0.71% | 3.7만 |
|---|
| 2026.09.21 | ₩18,841 | ₩19,497 | ₩18,841 | ₩19,403 | +2.99% | 11.4만 |
|---|
| 2026.09.18 | ₩18,331 | ₩18,452 | ₩18,184 | ₩18,318 | -0.07% | 1.6만 |
|---|
| 2026.09.17 | ₩18,224 | ₩18,613 | ₩18,224 | ₩18,519 | +1.62% | 3.5만 |
|---|
| 2026.09.16 | ₩18,251 | ₩18,251 | ₩17,929 | ₩18,037 | -1.17% | 3.1만 |
|---|
| 2026.09.15 | ₩18,331 | ₩18,479 | ₩18,204 | ₩18,479 | +0.80% | 6.9만 |
|---|
| 2026.09.14 | ₩17,889 | ₩18,372 | ₩17,889 | ₩18,305 | +2.32% | 11.5만 |
|---|
| 2026.09.11 | ₩17,501 | ₩17,501 | ₩17,139 | ₩17,179 | -1.84% | 8.3만 |
|---|
| 2026.09.10 | ₩17,889 | ₩17,889 | ₩17,541 | ₩17,581 | -1.72% | 4.5만 |
|---|
| 2026.09.09 | ₩18,640 | ₩18,640 | ₩18,104 | ₩18,184 | -2.44% | 9.5만 |
|---|
| 2026.09.08 | ₩18,760 | ₩18,827 | ₩18,358 | ₩18,599 | -0.86% | 10.9만 |
|---|
| 2026.09.04 | ₩19,095 | ₩19,196 | ₩18,847 | ₩18,881 | -1.12% | 15.1만 |
|---|
| 2026.09.03 | ₩18,224 | ₩19,068 | ₩18,104 | ₩18,908 | +3.75% | 51.1만 |
|---|
| 2026.09.02 | ₩16,013 | ₩16,281 | ₩16,013 | ₩16,134 | +0.75% | 6.2만 |
|---|
| 2026.09.01 | ₩16,268 | ₩16,268 | ₩15,812 | ₩15,960 | -1.89% | 7.5만 |
|---|
| 2026.08.31 | ₩16,670 | ₩16,670 | ₩16,187 | ₩16,241 | -2.57% | 6.9만 |
|---|
| 2026.08.28 | ₩16,616 | ₩16,723 | ₩16,536 | ₩16,589 | -0.16% | 5.9만 |
|---|
| 2026.08.27 | ₩16,496 | ₩16,683 | ₩16,496 | ₩16,636 | +0.85% | 8.9만 |
|---|
| 2026.08.26 | ₩16,630 | ₩16,831 | ₩16,536 | ₩16,549 | -0.48% | 6.3만 |
|---|
| 2026.08.25 | ₩16,321 | ₩16,482 | ₩16,295 | ₩16,429 | +0.66% | 7.4만 |
|---|
| 2026.08.24 | ₩16,857 | ₩16,857 | ₩16,201 | ₩16,321 | -3.18% | 5.6만 |
|---|
| 2026.08.21 | ₩16,831 | ₩17,018 | ₩16,811 | ₩16,924 | +0.56% | 6.4만 |
|---|
| 2026.08.20 | ₩16,951 | ₩16,978 | ₩16,710 | ₩16,831 | -0.71% | 5만 |
|---|
| 2026.08.19 | ₩16,482 | ₩16,871 | ₩16,482 | ₩16,871 | +2.36% | 5.1만 |
|---|
| 2026.08.18 | ₩16,884 | ₩17,112 | ₩16,723 | ₩16,938 | +0.32% | 28.5만 |
|---|
| 2026.08.17 | ₩16,938 | ₩17,286 | ₩16,764 | ₩16,831 | -0.63% | 8.9만 |
|---|
| 2026.08.14 | ₩16,335 | ₩16,442 | ₩16,187 | ₩16,348 | +0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩16,174 | ₩16,388 | ₩16,080 | ₩16,295 | +0.75% | 7.7만 |
|---|
| 2026.08.12 | ₩16,563 | ₩16,616 | ₩16,362 | ₩16,415 | -0.89% | 3.4만 |
|---|
| 2026.08.11 | ₩16,817 | ₩16,817 | ₩16,616 | ₩16,710 | -0.64% | 1.7만 |
|---|
| 2026.08.10 | ₩16,831 | ₩16,978 | ₩16,670 | ₩16,817 | -0.08% | 4.4만 |
|---|
| 2026.08.07 | ₩16,201 | ₩16,831 | ₩16,201 | ₩16,764 | +3.47% | 4.3만 |
|---|
| 2026.08.06 | ₩15,464 | ₩15,919 | ₩15,464 | ₩15,852 | +2.51% | 3.2만 |
|---|
| 2026.08.05 | ₩15,504 | ₩15,531 | ₩15,410 | ₩15,477 | -0.17% | 2.1만 |
|---|
| 2026.08.04 | ₩15,571 | ₩15,591 | ₩15,464 | ₩15,504 | -0.43% | 1.3만 |
|---|
| 2026.08.03 | ₩15,249 | ₩15,558 | ₩15,109 | ₩15,477 | +1.49% | 8.2만 |
|---|
| 2026.07.31 | ₩14,740 | ₩14,914 | ₩14,613 | ₩14,914 | +1.18% | 3.9만 |
|---|
| 2026.07.30 | ₩14,874 | ₩15,022 | ₩14,231 | ₩14,432 | -2.97% | 6만 |
|---|
| 2026.07.29 | ₩15,223 | ₩15,544 | ₩15,142 | ₩15,263 | +0.26% | 4.3만 |
|---|
| 2026.07.28 | ₩14,794 | ₩15,062 | ₩14,794 | ₩15,008 | +1.45% | 2.8만 |
|---|
| 2026.07.27 | ₩14,821 | ₩15,035 | ₩14,821 | ₩14,901 | +0.54% | 4만 |
|---|
| 2026.07.24 | ₩14,687 | ₩14,901 | ₩14,620 | ₩14,754 | +0.46% | 5.1만 |
|---|
| 2026.07.23 | ₩14,767 | ₩14,834 | ₩14,648 | ₩14,687 | -0.54% | 4.6만 |
|---|
| 2026.07.22 | ₩15,263 | ₩15,283 | ₩14,901 | ₩14,901 | -2.37% | 7.5만 |
|---|
| 2026.07.21 | ₩15,196 | ₩15,223 | ₩14,955 | ₩14,981 | -1.41% | 3.3만 |
|---|
| 2026.07.20 | ₩15,075 | ₩15,182 | ₩14,888 | ₩15,169 | +0.62% | 7.9만 |
|---|
| 2026.07.17 | ₩14,767 | ₩14,767 | ₩14,512 | ₩14,526 | -1.63% | 4.9만 |
|---|
| 2026.07.16 | ₩15,491 | ₩15,739 | ₩15,491 | ₩15,558 | +0.43% | 3.7만 |
|---|
| 2026.07.15 | ₩15,236 | ₩15,799 | ₩15,236 | ₩15,531 | +1.93% | 6.6만 |
|---|
| 2026.07.14 | ₩14,928 | ₩15,182 | ₩14,928 | ₩15,075 | +0.99% | 2.1만 |
|---|
| 2026.07.13 | ₩14,821 | ₩15,008 | ₩14,821 | ₩14,928 | +0.72% | 3.8만 |
|---|
| 2026.07.10 | ₩14,794 | ₩14,921 | ₩14,740 | ₩14,834 | +0.27% | 3.8만 |
|---|
| 2026.07.09 | ₩14,780 | ₩14,981 | ₩14,579 | ₩14,713 | -0.45% | 2.5만 |
|---|
| 2026.07.08 | ₩15,089 | ₩15,089 | ₩14,754 | ₩14,901 | -1.24% | 4.2만 |
|---|
| 2026.07.07 | ₩15,383 | ₩15,397 | ₩14,767 | ₩14,847 | -3.48% | 5.6만 |
|---|
| 2026.07.06 | ₩15,584 | ₩15,826 | ₩15,330 | ₩15,611 | +0.17% | 7.5만 |
|---|
| 2026.07.02 | ₩15,169 | ₩15,598 | ₩15,042 | ₩15,330 | +1.06% | 10.5만 |
|---|
| 2026.07.01 | ₩14,606 | ₩14,747 | ₩14,405 | ₩14,445 | -1.10% | 9.4만 |
|---|
| 2026.06.30 | ₩14,204 | ₩14,740 | ₩14,003 | ₩14,419 | +1.51% | 10.7만 |
|---|
| 2026.06.29 | ₩14,137 | ₩14,352 | ₩14,097 | ₩14,352 | +1.52% | 4만 |
|---|
| 2026.06.26 | ₩13,816 | ₩13,869 | ₩13,373 | ₩13,628 | -1.36% | 4.8만 |
|---|
| 2026.06.25 | ₩13,816 | ₩14,030 | ₩13,749 | ₩13,789 | -0.19% | 5만 |
|---|
| 2026.06.24 | ₩13,615 | ₩13,775 | ₩13,615 | ₩13,762 | +1.08% | 2.6만 |
|---|
| 2026.06.23 | ₩13,333 | ₩13,628 | ₩13,333 | ₩13,615 | +2.11% | 2.3만 |
|---|
| 2026.06.22 | ₩13,655 | ₩13,655 | ₩13,092 | ₩13,387 | -1.96% | 5.5만 |
|---|
| 2026.06.18 | ₩13,762 | ₩13,822 | ₩13,588 | ₩13,775 | +0.10% | 5만 |
|---|
| 2026.06.17 | ₩13,923 | ₩13,923 | ₩13,414 | ₩13,561 | -2.60% | 5.1만 |
|---|
| 2026.06.16 | ₩14,204 | ₩14,204 | ₩13,936 | ₩14,057 | -1.04% | 3.7만 |
|---|
| 2026.06.15 | ₩14,646 | ₩14,673 | ₩14,472 | ₩14,512 | -0.91% | 2.5만 |
|---|
| 2026.06.12 | ₩14,486 | ₩14,794 | ₩14,486 | ₩14,687 | +1.39% | 3.1만 |
|---|
| 2026.06.11 | ₩14,579 | ₩14,593 | ₩14,271 | ₩14,311 | -1.84% | 5.8만 |
|---|
| 2026.06.10 | ₩14,365 | ₩14,673 | ₩14,365 | ₩14,566 | +1.40% | 2.9만 |
|---|
| 2026.06.09 | ₩14,579 | ₩14,593 | ₩13,936 | ₩14,244 | -2.30% | 5.4만 |
|---|
| 2026.06.08 | ₩14,727 | ₩14,727 | ₩14,378 | ₩14,539 | -1.27% | 3.7만 |
|---|
| 2026.06.05 | ₩14,821 | ₩14,821 | ₩14,352 | ₩14,566 | -1.72% | 12.1만 |
|---|
| 2026.06.04 | ₩15,062 | ₩15,115 | ₩14,740 | ₩14,968 | -0.62% | 9.8만 |
|---|
| 2026.06.03 | ₩15,437 | ₩15,437 | ₩14,968 | ₩15,156 | -1.82% | 9.9만 |
|---|
| 2026.06.02 | ₩15,531 | ₩15,678 | ₩15,249 | ₩15,437 | -0.60% | 13.9만 |
|---|
| 2026.06.01 | ₩15,544 | ₩15,718 | ₩15,129 | ₩15,276 | -1.72% | 14.3만 |
|---|
| 2026.05.29 | ₩15,276 | ₩15,464 | ₩14,901 | ₩15,343 | +0.44% | 8.8만 |
|---|
| 2026.05.28 | ₩15,196 | ₩15,249 | ₩14,874 | ₩15,048 | -0.97% | 6.2만 |
|---|
| 2026.05.27 | ₩15,986 | ₩15,986 | ₩15,424 | ₩15,705 | -1.76% | 4.4만 |
|---|
| 2026.05.26 | ₩16,027 | ₩16,027 | ₩15,504 | ₩15,745 | -1.76% | 2.2만 |
|---|
| 2026.05.22 | ₩16,080 | ₩16,244 | ₩15,973 | ₩16,067 | -0.08% | 5.2만 |
|---|
| 2026.05.21 | ₩16,053 | ₩16,254 | ₩15,705 | ₩16,134 | +0.50% | 5.4만 |
|---|
| 2026.05.20 | ₩15,973 | ₩16,094 | ₩15,826 | ₩15,960 | -0.08% | 1.5만 |
|---|
| 2026.05.19 | ₩15,919 | ₩16,723 | ₩15,919 | ₩16,161 | +1.52% | 4.2만 |
|---|
| 2026.05.18 | ₩16,656 | ₩16,656 | ₩15,852 | ₩16,013 | -3.86% | 6.2만 |
|---|
| 2026.05.15 | ₩16,777 | ₩17,001 | ₩16,750 | ₩16,764 | -0.08% | 2.1만 |
|---|
| 2026.05.14 | ₩17,045 | ₩17,139 | ₩16,643 | ₩17,005 | -0.24% | 3.3만 |
|---|
| 2026.05.13 | ₩16,938 | ₩17,139 | ₩16,924 | ₩16,978 | +0.24% | 2.9만 |
|---|
| 2026.05.12 | ₩17,246 | ₩17,246 | ₩16,790 | ₩16,978 | -1.55% | 2.8만 |
|---|
| 2026.05.11 | ₩17,594 | ₩17,594 | ₩17,018 | ₩17,246 | -1.98% | 3.8만 |
|---|
| 2026.05.08 | ₩17,715 | ₩18,010 | ₩17,594 | ₩17,594 | -0.68% | 1.7만 |
|---|
| 2026.05.07 | ₩17,976 | ₩18,157 | ₩17,822 | ₩17,836 | -0.78% | 1.8만 |
|---|
| 2026.05.06 | ₩17,769 | ₩18,104 | ₩17,702 | ₩17,996 | +1.28% | 1.6만 |
|---|
| 2026.05.05 | ₩17,742 | ₩17,836 | ₩17,635 | ₩17,822 | +0.45% | 1.7만 |
|---|
| 2026.05.04 | ₩17,862 | ₩17,876 | ₩17,635 | ₩17,715 | -0.83% | 5.5만 |
|---|
| 2026.05.01 | ₩18,077 | ₩18,090 | ₩17,179 | ₩17,822 | -1.41% | 5.9만 |
|---|
| 2026.04.30 | ₩17,916 | ₩18,197 | ₩17,883 | ₩18,010 | +0.52% | 2.2만 |
|---|
| 2026.04.29 | ₩18,130 | ₩18,130 | ₩17,702 | ₩17,903 | -1.26% | 2.7만 |
|---|
| 2026.04.28 | ₩18,251 | ₩18,412 | ₩17,822 | ₩18,211 | -0.22% | 3.5만 |
|---|
| 2026.04.27 | ₩18,532 | ₩18,532 | ₩18,023 | ₩18,023 | -2.75% | 2.5만 |
|---|
| 2026.04.24 | ₩18,465 | ₩18,985 | ₩18,465 | ₩18,760 | +1.60% | 2만 |
|---|
| 2026.04.23 | ₩19,430 | ₩19,430 | ₩18,412 | ₩18,586 | -4.34% | 3.4만 |
|---|
| 2026.04.22 | ₩20,087 | ₩20,087 | ₩19,269 | ₩19,511 | -2.87% | 1.6만 |
|---|
| 2026.04.21 | ₩20,918 | ₩20,918 | ₩19,805 | ₩19,926 | -4.74% | 2.3만 |
|---|
| 2026.04.20 | ₩20,449 | ₩21,072 | ₩20,422 | ₩20,985 | +2.62% | 7.3만 |
|---|
| 2026.04.17 | ₩20,904 | ₩21,159 | ₩20,904 | ₩21,092 | +0.90% | 3.2만 |
|---|
| 2026.04.16 | ₩20,543 | ₩20,797 | ₩20,502 | ₩20,583 | +0.20% | 1.8만 |
|---|
| 2026.04.15 | ₩20,435 | ₩20,677 | ₩20,100 | ₩20,502 | +0.33% | 4.4만 |
|---|
| 2026.04.14 | ₩20,502 | ₩20,744 | ₩20,169 | ₩20,382 | -0.59% | 2.8만 |
|---|
| 2026.04.13 | ₩20,221 | ₩20,476 | ₩20,154 | ₩20,476 | +1.26% | 2.2만 |
|---|
| 2026.04.10 | ₩20,194 | ₩20,435 | ₩20,128 | ₩20,422 | +1.13% | 2.6만 |
|---|
| 2026.04.09 | ₩20,073 | ₩20,931 | ₩20,073 | ₩20,315 | +1.20% | 2.8만 |
|---|
| 2026.04.08 | ₩20,234 | ₩20,342 | ₩19,698 | ₩20,073 | -0.79% | 3.8만 |
|---|
| 2026.04.07 | ₩20,502 | ₩20,797 | ₩20,281 | ₩20,623 | +0.59% | 2.2만 |
|---|
| 2026.04.06 | ₩20,744 | ₩21,038 | ₩20,342 | ₩20,703 | -0.19% | 3만 |
|---|
| 2026.04.02 | ₩19,899 | ₩20,904 | ₩19,899 | ₩20,663 | +3.84% | 3.6만 |
|---|
| 2026.04.01 | ₩20,100 | ₩20,770 | ₩20,060 | ₩20,288 | +0.93% | 5.7만 |
|---|
| 2026.03.31 | ₩19,269 | ₩20,073 | ₩19,182 | ₩20,047 | +4.03% | 2.9만 |
|---|
| 2026.03.30 | ₩19,296 | ₩19,551 | ₩18,787 | ₩19,162 | -0.69% | 17.7만 |
|---|
| 2026.03.27 | ₩18,747 | ₩18,948 | ₩18,385 | ₩18,506 | -1.29% | 3.2만 |
|---|
| 2026.03.26 | ₩18,559 | ₩19,028 | ₩18,559 | ₩18,975 | +2.24% | 3.8만 |
|---|
| 2026.03.25 | ₩18,894 | ₩19,055 | ₩18,640 | ₩18,961 | +0.35% | 1.1만 |
|---|
| 2026.03.24 | ₩18,546 | ₩18,921 | ₩18,546 | ₩18,921 | +2.02% | 1.7만 |
|---|
| 2026.03.23 | ₩18,894 | ₩18,908 | ₩18,573 | ₩18,760 | -0.71% | 2.5만 |
|---|
| 2026.03.20 | ₩18,506 | ₩18,747 | ₩18,372 | ₩18,680 | +0.94% | 2.3만 |
|---|
| 2026.03.19 | ₩18,626 | ₩18,827 | ₩18,358 | ₩18,519 | -0.58% | 1.7만 |
|---|
| 2026.03.18 | ₩19,095 | ₩19,283 | ₩18,780 | ₩18,861 | -1.23% | 2.3만 |
|---|
| 2026.03.17 | ₩19,135 | ₩19,350 | ₩19,055 | ₩19,162 | +0.14% | 6천 |
|---|
| 2026.03.16 | ₩18,760 | ₩19,377 | ₩18,760 | ₩19,135 | +2.00% | 2.8만 |
|---|
| 2026.03.13 | ₩18,921 | ₩18,921 | ₩18,586 | ₩18,733 | -0.99% | 1.5만 |
|---|
| 2026.03.12 | ₩19,363 | ₩19,430 | ₩18,881 | ₩19,015 | -1.80% | 2.6만 |
|---|
| 2026.03.11 | ₩19,269 | ₩20,047 | ₩19,229 | ₩19,524 | +1.32% | 2.7만 |
|---|
| 2026.03.10 | ₩18,465 | ₩18,760 | ₩18,305 | ₩18,613 | +0.80% | 3.7만 |
|---|
| 2026.03.09 | ₩18,318 | ₩18,774 | ₩18,090 | ₩18,452 | +0.73% | 3.6만 |
|---|
| 2026.03.06 | ₩18,358 | ₩18,774 | ₩18,331 | ₩18,559 | +1.09% | 2.7만 |
|---|
| 2026.03.05 | ₩18,358 | ₩18,666 | ₩18,144 | ₩18,559 | +1.09% | 4.9만 |
|---|
| 2026.03.04 | ₩18,077 | ₩18,452 | ₩18,077 | ₩18,285 | +1.15% | 1.3만 |
|---|
| 2026.03.03 | ₩18,358 | ₩18,358 | ₩17,554 | ₩18,070 | -1.57% | 1.8만 |
|---|
| 2026.03.02 | ₩18,760 | ₩18,975 | ₩18,144 | ₩18,620 | -0.75% | 3.5만 |
|---|
| 2026.02.27 | ₩19,269 | ₩20,194 | ₩19,189 | ₩19,202 | -0.35% | 2만 |
|---|
| 2026.02.26 | ₩19,859 | ₩19,859 | ₩19,176 | ₩19,725 | -0.67% | 1.3만 |
|---|
| 2026.02.25 | ₩20,320 | ₩20,422 | ₩19,685 | ₩20,315 | -0.03% | 1.7만 |
|---|
| 2026.02.24 | ₩19,832 | ₩20,328 | ₩19,819 | ₩20,208 | +1.89% | 2만 |
|---|
| 2026.02.23 | ₩20,288 | ₩20,395 | ₩20,047 | ₩20,328 | +0.20% | 1.7만 |
|---|
| 2026.02.20 | ₩20,006 | ₩20,623 | ₩19,698 | ₩20,489 | +2.41% | 6.5천 |
|---|
| 2026.02.19 | ₩20,114 | ₩20,543 | ₩19,993 | ₩20,221 | +0.53% | 2.4만 |
|---|
| 2026.02.18 | ₩19,966 | ₩20,348 | ₩19,966 | ₩20,234 | +1.34% | 3.3만 |
|---|
| 2026.02.17 | ₩19,671 | ₩20,368 | ₩19,671 | ₩19,926 | +1.29% | 2.5만 |
|---|
| 2026.02.13 | ₩19,899 | ₩19,926 | ₩19,712 | ₩19,779 | -0.61% | 5.3천 |
|---|
| 2026.02.12 | ₩20,087 | ₩20,146 | ₩19,531 | ₩19,765 | -1.60% | 1.1만 |
|---|
| 2026.02.11 | ₩20,020 | ₩20,435 | ₩19,913 | ₩20,248 | +1.14% | 3.4만 |
|---|
| 2026.02.10 | ₩19,886 | ₩20,208 | ₩19,712 | ₩20,047 | +0.81% | 4만 |
|---|
| 2026.02.09 | ₩20,181 | ₩20,208 | ₩19,792 | ₩19,953 | -1.13% | 4.7만 |
|---|
| 2026.02.06 | ₩19,765 | ₩20,502 | ₩19,759 | ₩20,342 | +2.92% | 3.5만 |
|---|
| 2026.02.05 | ₩19,618 | ₩19,631 | ₩19,202 | ₩19,524 | -0.48% | 2.1만 |
|---|
| 2026.02.04 | ₩19,484 | ₩20,087 | ₩19,323 | ₩19,805 | +1.65% | 6.3만 |
|---|
| 2026.02.03 | ₩19,296 | ₩19,725 | ₩19,202 | ₩19,283 | -0.07% | 2.5만 |
|---|
| 2026.02.02 | ₩19,604 | ₩19,721 | ₩18,975 | ₩19,511 | -0.48% | 3.2만 |
|---|
| 2026.01.30 | ₩20,368 | ₩20,368 | ₩19,886 | ₩20,100 | -1.32% | 1.8만 |
|---|
| 2026.01.29 | ₩20,194 | ₩20,435 | ₩20,167 | ₩20,435 | +1.19% | 1.3만 |
|---|
| 2026.01.28 | ₩20,650 | ₩20,650 | ₩20,275 | ₩20,395 | -1.23% | 1.1만 |
|---|
| 2026.01.27 | ₩20,757 | ₩20,757 | ₩20,100 | ₩20,422 | -1.61% | 2.1만 |
|---|
| 2026.01.26 | ₩20,864 | ₩21,200 | ₩20,683 | ₩20,864 | 0.00% | 3.4만 |
|---|
| 2026.01.23 | ₩20,556 | ₩20,737 | ₩20,355 | ₩20,516 | -0.20% | 3.3만 |
|---|
| 2026.01.22 | ₩21,092 | ₩21,199 | ₩20,636 | ₩20,690 | -1.91% | 4.8만 |
|---|
| 2026.01.21 | ₩20,703 | ₩21,320 | ₩20,650 | ₩21,239 | +2.59% | 3.2만 |
|---|
| 2026.01.20 | ₩21,146 | ₩21,333 | ₩20,904 | ₩20,931 | -1.01% | 2.2만 |
|---|
| 2026.01.16 | ₩21,440 | ₩21,883 | ₩21,353 | ₩21,507 | +0.31% | 9.9만 |
|---|
| 2026.01.15 | ₩20,476 | ₩20,703 | ₩20,315 | ₩20,516 | +0.20% | 7만 |
|---|
| 2026.01.14 | ₩20,073 | ₩20,596 | ₩19,886 | ₩20,502 | +2.14% | 14.4만 |
|---|
| 2026.01.13 | ₩20,006 | ₩20,449 | ₩19,872 | ₩20,033 | +0.13% | 5.1만 |
|---|
| 2026.01.12 | ₩19,832 | ₩20,087 | ₩19,604 | ₩20,006 | +0.88% | 6.5만 |
|---|
| 2026.01.09 | ₩19,725 | ₩20,006 | ₩19,658 | ₩19,725 | 0.00% | 5.6만 |
|---|
| 2026.01.08 | ₩19,779 | ₩20,060 | ₩19,658 | ₩19,792 | +0.07% | 5.6만 |
|---|
| 2026.01.07 | ₩19,028 | ₩20,100 | ₩19,001 | ₩19,645 | +3.24% | 10.8만 |
|---|
| 2026.01.06 | ₩18,117 | ₩18,760 | ₩18,037 | ₩18,425 | +1.70% | 3.9만 |
|---|
| 2026.01.05 | ₩18,358 | ₩18,439 | ₩17,688 | ₩17,916 | -2.41% | 10.2만 |
|---|
| 2026.01.02 | ₩17,782 | ₩18,633 | ₩17,782 | ₩18,291 | +2.86% | 6.2만 |
|---|
| 2025.12.31 | ₩17,862 | ₩17,970 | ₩17,648 | ₩17,862 | 0.00% | 2.6만 |
|---|
| 2025.12.30 | ₩17,648 | ₩17,822 | ₩17,594 | ₩17,688 | +0.23% | 3만 |
|---|
| 2025.12.29 | ₩18,077 | ₩18,077 | ₩17,688 | ₩17,956 | -0.67% | 3.1만 |
|---|
| 2025.12.26 | ₩18,599 | ₩18,606 | ₩18,171 | ₩18,452 | -0.79% | 2.8만 |
|---|
| 2025.12.24 | ₩18,077 | ₩18,171 | ₩17,715 | ₩18,117 | +0.22% | 1.2만 |
|---|
| 2025.12.23 | ₩17,661 | ₩18,144 | ₩17,661 | ₩18,063 | +2.28% | 8.9만 |
|---|
| 2025.12.22 | ₩18,050 | ₩18,050 | ₩17,594 | ₩17,661 | -2.15% | 2.8만 |
|---|
| 2025.12.19 | ₩17,876 | ₩18,211 | ₩17,670 | ₩18,157 | +1.57% | 7.1만 |
|---|
| 2025.12.18 | ₩17,795 | ₩18,090 | ₩17,795 | ₩17,889 | +0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩17,742 | ₩17,862 | ₩17,661 | ₩17,769 | +0.15% | 2.1만 |
|---|
| 2025.12.16 | ₩18,010 | ₩18,010 | ₩17,506 | ₩17,675 | -1.86% | 1.3만 |
|---|
| 2025.12.15 | ₩18,037 | ₩18,130 | ₩17,755 | ₩17,862 | -0.97% | 2.8만 |
|---|
| 2025.12.12 | ₩18,479 | ₩18,479 | ₩17,983 | ₩17,983 | -2.68% | 1.5만 |
|---|
| 2025.12.11 | ₩18,439 | ₩18,439 | ₩18,104 | ₩18,224 | -1.16% | 2만 |
|---|
| 2025.12.10 | ₩18,479 | ₩18,506 | ₩18,311 | ₩18,465 | -0.07% | 2.3만 |
|---|
| 2025.12.09 | ₩18,774 | ₩18,774 | ₩18,358 | ₩18,385 | -2.07% | 1.7만 |
|---|
| 2025.12.08 | ₩19,042 | ₩19,042 | ₩18,800 | ₩18,814 | -1.20% | 2.8만 |
|---|
| 2025.12.05 | ₩19,038 | ₩19,115 | ₩18,956 | ₩19,055 | +0.09% | 6.8천 |
|---|
| 2025.12.04 | ₩19,082 | ₩19,109 | ₩18,934 | ₩18,975 | -0.56% | 7.5천 |
|---|
| 2025.12.03 | ₩18,908 | ₩19,149 | ₩18,908 | ₩19,109 | +1.06% | 1.1만 |
|---|
| 2025.12.02 | ₩19,181 | ₩19,283 | ₩19,046 | ₩19,109 | -0.38% | 1.2만 |
|---|
| 2025.12.01 | ₩19,269 | ₩19,444 | ₩19,229 | ₩19,229 | -0.21% | 1.4만 |
|---|
| 2025.11.28 | ₩19,497 | ₩19,604 | ₩19,283 | ₩19,323 | -0.89% | 1.9만 |
|---|
| 2025.11.26 | ₩19,296 | ₩19,296 | ₩19,015 | ₩19,189 | -0.56% | 1.3만 |
|---|
| 2025.11.25 | ₩19,001 | ₩19,122 | ₩18,760 | ₩19,109 | +0.56% | 3.5만 |
|---|
| 2025.11.24 | ₩18,774 | ₩19,316 | ₩18,774 | ₩19,055 | +1.50% | 2.5만 |
|---|
| 2025.11.21 | ₩18,827 | ₩19,028 | ₩18,626 | ₩18,760 | -0.36% | 3.1만 |
|---|
| 2025.11.20 | ₩19,591 | ₩19,591 | ₩18,733 | ₩19,001 | -3.01% | 7.6만 |
|---|
| 2025.11.19 | ₩19,457 | ₩19,671 | ₩19,363 | ₩19,470 | +0.07% | 4.2만 |
|---|
| 2025.11.18 | ₩19,658 | ₩19,685 | ₩19,470 | ₩19,645 | -0.07% | 4.5만 |
|---|
| 2025.11.17 | ₩19,966 | ₩20,033 | ₩19,551 | ₩19,738 | -1.14% | 4.2만 |
|---|
| 2025.11.14 | ₩20,033 | ₩20,449 | ₩20,033 | ₩20,208 | +0.87% | 1.7만 |
|---|
| 2025.11.13 | ₩20,476 | ₩20,583 | ₩20,234 | ₩20,342 | -0.65% | 2.5만 |
|---|
| 2025.11.12 | ₩20,382 | ₩20,556 | ₩20,315 | ₩20,476 | +0.46% | 1.8만 |
|---|
| 2025.11.11 | ₩20,167 | ₩20,583 | ₩20,167 | ₩20,422 | +1.26% | 5.9만 |
|---|
| 2025.11.10 | ₩20,167 | ₩20,422 | ₩19,939 | ₩20,214 | +0.23% | 5만 |
|---|
| 2025.11.07 | ₩20,288 | ₩20,288 | ₩19,939 | ₩20,033 | -1.25% | 1.4만 |
|---|
| 2025.11.06 | ₩20,864 | ₩20,904 | ₩20,583 | ₩20,703 | -0.77% | 2.9만 |
|---|
| 2025.11.05 | ₩21,105 | ₩21,105 | ₩20,770 | ₩20,864 | -1.14% | 1.7만 |
|---|
| 2025.11.04 | ₩20,837 | ₩21,125 | ₩20,690 | ₩20,690 | -0.71% | 5.6만 |
|---|
| 2025.11.03 | ₩19,819 | ₩20,744 | ₩19,752 | ₩20,516 | +3.52% | 5.8만 |
|---|
| 2025.10.31 | ₩19,537 | ₩19,856 | ₩19,470 | ₩19,671 | +0.69% | 5.9만 |
|---|
| 2025.10.30 | ₩19,403 | ₩19,792 | ₩19,296 | ₩19,336 | -0.35% | 2.2만 |
|---|
| 2025.10.29 | ₩19,906 | ₩19,906 | ₩19,537 | ₩19,712 | -0.98% | 2.7만 |
|---|
| 2025.10.28 | ₩19,658 | ₩19,872 | ₩19,497 | ₩19,658 | 0.00% | 2.6만 |
|---|
| 2025.10.27 | ₩19,846 | ₩20,082 | ₩19,618 | ₩19,913 | +0.34% | 2.8만 |
|---|
| 2025.10.24 | ₩19,899 | ₩20,167 | ₩19,564 | ₩19,779 | -0.61% | 3.1만 |
|---|
| 2025.10.23 | ₩20,141 | ₩20,248 | ₩19,966 | ₩20,154 | +0.07% | 5.2만 |
|---|
| 2025.10.22 | ₩20,301 | ₩20,442 | ₩20,187 | ₩20,248 | -0.26% | 1.4만 |
|---|
| 2025.10.21 | ₩20,415 | ₩20,556 | ₩20,222 | ₩20,368 | -0.23% | 2.1만 |
|---|
| 2025.10.20 | ₩20,221 | ₩20,469 | ₩19,913 | ₩20,234 | +0.07% | 5.9만 |
|---|
| 2025.10.17 | ₩20,355 | ₩20,492 | ₩20,114 | ₩20,288 | -0.33% | 2.3만 |
|---|
| 2025.10.16 | ₩20,864 | ₩20,991 | ₩20,502 | ₩20,636 | -1.09% | 3.7만 |
|---|
| 2025.10.15 | ₩20,543 | ₩20,837 | ₩20,516 | ₩20,623 | +0.39% | 3.2만 |
|---|
| 2025.10.14 | ₩20,087 | ₩20,442 | ₩20,087 | ₩20,248 | +0.80% | 2.4만 |
|---|
| 2025.10.13 | ₩20,583 | ₩20,770 | ₩20,583 | ₩20,623 | +0.20% | 2.3만 |
|---|
| 2025.10.10 | ₩21,266 | ₩21,467 | ₩20,100 | ₩20,208 | -4.98% | 5.9만 |
|---|