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 | ₩18,430 | ₩18,912 | ₩18,430 | ₩18,912 | +2.62% | 5만 |
| 2026.10.08 | ₩18,604 | ₩18,604 | ₩18,121 | ₩18,336 | -1.44% | 4.5만 |
| 2026.10.07 | ₩19,167 | ₩19,248 | ₩18,859 | ₩19,154 | -0.07% | 5.8만 |
| 2026.10.06 | ₩19,516 | ₩19,778 | ₩19,503 | ₩19,583 | +0.34% | 6.9만 |
| 2026.10.05 | ₩18,966 | ₩19,234 | ₩18,644 | ₩19,194 | +1.20% | 6.5만 |
| 2026.10.02 | ₩19,194 | ₩19,234 | ₩18,912 | ₩19,047 | -0.77% | 4.6만 |
| 2026.10.01 | ₩19,623 | ₩19,851 | ₩19,543 | ₩19,543 | -0.41% | 7.1만 |
| 2026.09.30 | ₩19,382 | ₩20,026 | ₩19,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,623 |
| +1.25% |
| 7.8만 |
| 2026.09.29 | ₩19,033 | ₩19,167 | ₩18,819 | ₩18,980 | -0.28% | 4.6만 |
|---|
| 2026.09.28 | ₩18,684 | ₩19,073 | ₩18,684 | ₩18,953 | +1.44% | 3만 |
|---|
| 2026.09.25 | ₩18,859 | ₩18,966 | ₩18,664 | ₩18,698 | -0.85% | 7.1만 |
|---|
| 2026.09.24 | ₩18,738 | ₩18,886 | ₩18,523 | ₩18,644 | -0.50% | 4.4만 |
|---|
| 2026.09.23 | ₩18,953 | ₩19,355 | ₩18,912 | ₩19,275 | +1.70% | 11.8만 |
|---|
| 2026.09.22 | ₩19,006 | ₩19,087 | ₩18,792 | ₩18,872 | -0.71% | 3.7만 |
|---|
| 2026.09.21 | ₩18,859 | ₩19,516 | ₩18,859 | ₩19,422 | +2.99% | 11.4만 |
|---|
| 2026.09.18 | ₩18,349 | ₩18,470 | ₩18,202 | ₩18,336 | -0.07% | 1.6만 |
|---|
| 2026.09.17 | ₩18,242 | ₩18,631 | ₩18,242 | ₩18,537 | +1.62% | 3.5만 |
|---|
| 2026.09.16 | ₩18,269 | ₩18,269 | ₩17,947 | ₩18,054 | -1.17% | 3.1만 |
|---|
| 2026.09.15 | ₩18,349 | ₩18,497 | ₩18,222 | ₩18,497 | +0.80% | 6.9만 |
|---|
| 2026.09.14 | ₩17,906 | ₩18,389 | ₩17,906 | ₩18,322 | +2.32% | 11.5만 |
|---|
| 2026.09.11 | ₩17,518 | ₩17,518 | ₩17,155 | ₩17,196 | -1.84% | 8.3만 |
|---|
| 2026.09.10 | ₩17,906 | ₩17,906 | ₩17,558 | ₩17,598 | -1.72% | 4.5만 |
|---|
| 2026.09.09 | ₩18,658 | ₩18,658 | ₩18,121 | ₩18,202 | -2.44% | 9.5만 |
|---|
| 2026.09.08 | ₩18,778 | ₩18,845 | ₩18,376 | ₩18,617 | -0.86% | 10.9만 |
|---|
| 2026.09.04 | ₩19,114 | ₩19,214 | ₩18,866 | ₩18,899 | -1.12% | 15.1만 |
|---|
| 2026.09.03 | ₩18,242 | ₩19,087 | ₩18,121 | ₩18,926 | +3.75% | 51.1만 |
|---|
| 2026.09.02 | ₩16,029 | ₩16,297 | ₩16,029 | ₩16,149 | +0.75% | 6.2만 |
|---|
| 2026.09.01 | ₩16,284 | ₩16,284 | ₩15,827 | ₩15,975 | -1.89% | 7.5만 |
|---|
| 2026.08.31 | ₩16,686 | ₩16,686 | ₩16,203 | ₩16,257 | -2.57% | 6.9만 |
|---|
| 2026.08.28 | ₩16,632 | ₩16,740 | ₩16,552 | ₩16,605 | -0.16% | 5.9만 |
|---|
| 2026.08.27 | ₩16,512 | ₩16,699 | ₩16,512 | ₩16,652 | +0.85% | 8.9만 |
|---|
| 2026.08.26 | ₩16,646 | ₩16,847 | ₩16,552 | ₩16,565 | -0.48% | 6.3만 |
|---|
| 2026.08.25 | ₩16,337 | ₩16,498 | ₩16,310 | ₩16,444 | +0.66% | 7.4만 |
|---|
| 2026.08.24 | ₩16,874 | ₩16,874 | ₩16,216 | ₩16,337 | -3.18% | 5.6만 |
|---|
| 2026.08.21 | ₩16,847 | ₩17,035 | ₩16,827 | ₩16,941 | +0.56% | 6.4만 |
|---|
| 2026.08.20 | ₩16,968 | ₩16,994 | ₩16,726 | ₩16,847 | -0.71% | 5만 |
|---|
| 2026.08.19 | ₩16,498 | ₩16,887 | ₩16,498 | ₩16,887 | +2.36% | 5.1만 |
|---|
| 2026.08.18 | ₩16,901 | ₩17,129 | ₩16,740 | ₩16,954 | +0.32% | 28.5만 |
|---|
| 2026.08.17 | ₩16,954 | ₩17,303 | ₩16,780 | ₩16,847 | -0.63% | 8.9만 |
|---|
| 2026.08.14 | ₩16,351 | ₩16,458 | ₩16,203 | ₩16,364 | +0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩16,190 | ₩16,404 | ₩16,096 | ₩16,310 | +0.75% | 7.7만 |
|---|
| 2026.08.12 | ₩16,579 | ₩16,632 | ₩16,377 | ₩16,431 | -0.89% | 3.4만 |
|---|
| 2026.08.11 | ₩16,833 | ₩16,833 | ₩16,632 | ₩16,726 | -0.64% | 1.7만 |
|---|
| 2026.08.10 | ₩16,847 | ₩16,994 | ₩16,686 | ₩16,833 | -0.08% | 4.4만 |
|---|
| 2026.08.07 | ₩16,216 | ₩16,847 | ₩16,216 | ₩16,780 | +3.47% | 4.3만 |
|---|
| 2026.08.06 | ₩15,479 | ₩15,935 | ₩15,479 | ₩15,868 | +2.51% | 3.2만 |
|---|
| 2026.08.05 | ₩15,519 | ₩15,546 | ₩15,425 | ₩15,492 | -0.17% | 2.1만 |
|---|
| 2026.08.04 | ₩15,586 | ₩15,606 | ₩15,479 | ₩15,519 | -0.43% | 1.3만 |
|---|
| 2026.08.03 | ₩15,264 | ₩15,573 | ₩15,123 | ₩15,492 | +1.49% | 8.2만 |
|---|
| 2026.07.31 | ₩14,754 | ₩14,929 | ₩14,627 | ₩14,929 | +1.18% | 3.9만 |
|---|
| 2026.07.30 | ₩14,889 | ₩15,036 | ₩14,245 | ₩14,446 | -2.97% | 6만 |
|---|
| 2026.07.29 | ₩15,237 | ₩15,559 | ₩15,157 | ₩15,278 | +0.26% | 4.3만 |
|---|
| 2026.07.28 | ₩14,808 | ₩15,076 | ₩14,808 | ₩15,023 | +1.45% | 2.8만 |
|---|
| 2026.07.27 | ₩14,835 | ₩15,049 | ₩14,835 | ₩14,915 | +0.54% | 4만 |
|---|
| 2026.07.24 | ₩14,701 | ₩14,915 | ₩14,634 | ₩14,768 | +0.46% | 5.1만 |
|---|
| 2026.07.23 | ₩14,781 | ₩14,848 | ₩14,662 | ₩14,701 | -0.54% | 4.6만 |
|---|
| 2026.07.22 | ₩15,278 | ₩15,298 | ₩14,915 | ₩14,915 | -2.37% | 7.5만 |
|---|
| 2026.07.21 | ₩15,210 | ₩15,237 | ₩14,969 | ₩14,996 | -1.41% | 3.3만 |
|---|
| 2026.07.20 | ₩15,090 | ₩15,197 | ₩14,902 | ₩15,184 | +0.62% | 7.9만 |
|---|
| 2026.07.17 | ₩14,781 | ₩14,781 | ₩14,526 | ₩14,540 | -1.63% | 4.9만 |
|---|
| 2026.07.16 | ₩15,506 | ₩15,754 | ₩15,506 | ₩15,573 | +0.43% | 3.7만 |
|---|
| 2026.07.15 | ₩15,251 | ₩15,814 | ₩15,251 | ₩15,546 | +1.93% | 6.6만 |
|---|
| 2026.07.14 | ₩14,942 | ₩15,197 | ₩14,942 | ₩15,090 | +0.99% | 2.1만 |
|---|
| 2026.07.13 | ₩14,835 | ₩15,023 | ₩14,835 | ₩14,942 | +0.72% | 3.8만 |
|---|
| 2026.07.10 | ₩14,808 | ₩14,935 | ₩14,754 | ₩14,848 | +0.27% | 3.8만 |
|---|
| 2026.07.09 | ₩14,795 | ₩14,996 | ₩14,593 | ₩14,728 | -0.45% | 2.5만 |
|---|
| 2026.07.08 | ₩15,103 | ₩15,103 | ₩14,768 | ₩14,915 | -1.24% | 4.2만 |
|---|
| 2026.07.07 | ₩15,398 | ₩15,412 | ₩14,781 | ₩14,862 | -3.48% | 5.6만 |
|---|
| 2026.07.06 | ₩15,599 | ₩15,841 | ₩15,345 | ₩15,626 | +0.17% | 7.5만 |
|---|
| 2026.07.02 | ₩15,184 | ₩15,613 | ₩15,056 | ₩15,345 | +1.06% | 10.5만 |
|---|
| 2026.07.01 | ₩14,620 | ₩14,761 | ₩14,419 | ₩14,459 | -1.10% | 9.4만 |
|---|
| 2026.06.30 | ₩14,218 | ₩14,754 | ₩14,017 | ₩14,432 | +1.51% | 10.7만 |
|---|
| 2026.06.29 | ₩14,151 | ₩14,365 | ₩14,111 | ₩14,365 | +1.52% | 4만 |
|---|
| 2026.06.26 | ₩13,829 | ₩13,883 | ₩13,386 | ₩13,641 | -1.36% | 4.8만 |
|---|
| 2026.06.25 | ₩13,829 | ₩14,044 | ₩13,762 | ₩13,802 | -0.19% | 5만 |
|---|
| 2026.06.24 | ₩13,628 | ₩13,789 | ₩13,628 | ₩13,775 | +1.08% | 2.6만 |
|---|
| 2026.06.23 | ₩13,346 | ₩13,641 | ₩13,346 | ₩13,628 | +2.11% | 2.3만 |
|---|
| 2026.06.22 | ₩13,668 | ₩13,668 | ₩13,105 | ₩13,400 | -1.96% | 5.5만 |
|---|
| 2026.06.18 | ₩13,775 | ₩13,836 | ₩13,601 | ₩13,789 | +0.10% | 5만 |
|---|
| 2026.06.17 | ₩13,936 | ₩13,936 | ₩13,427 | ₩13,574 | -2.60% | 5.1만 |
|---|
| 2026.06.16 | ₩14,218 | ₩14,218 | ₩13,950 | ₩14,070 | -1.04% | 3.7만 |
|---|
| 2026.06.15 | ₩14,661 | ₩14,687 | ₩14,486 | ₩14,526 | -0.91% | 2.5만 |
|---|
| 2026.06.12 | ₩14,500 | ₩14,808 | ₩14,500 | ₩14,701 | +1.39% | 3.1만 |
|---|
| 2026.06.11 | ₩14,593 | ₩14,607 | ₩14,285 | ₩14,325 | -1.84% | 5.8만 |
|---|
| 2026.06.10 | ₩14,379 | ₩14,687 | ₩14,379 | ₩14,580 | +1.40% | 2.9만 |
|---|
| 2026.06.09 | ₩14,593 | ₩14,607 | ₩13,950 | ₩14,258 | -2.30% | 5.4만 |
|---|
| 2026.06.08 | ₩14,741 | ₩14,741 | ₩14,392 | ₩14,553 | -1.27% | 3.7만 |
|---|
| 2026.06.05 | ₩14,835 | ₩14,835 | ₩14,365 | ₩14,580 | -1.72% | 12.1만 |
|---|
| 2026.06.04 | ₩15,076 | ₩15,130 | ₩14,754 | ₩14,982 | -0.62% | 9.8만 |
|---|
| 2026.06.03 | ₩15,452 | ₩15,452 | ₩14,982 | ₩15,170 | -1.82% | 9.9만 |
|---|
| 2026.06.02 | ₩15,546 | ₩15,693 | ₩15,264 | ₩15,452 | -0.60% | 13.9만 |
|---|
| 2026.06.01 | ₩15,559 | ₩15,734 | ₩15,143 | ₩15,291 | -1.72% | 14.3만 |
|---|
| 2026.05.29 | ₩15,291 | ₩15,479 | ₩14,915 | ₩15,358 | +0.44% | 8.8만 |
|---|
| 2026.05.28 | ₩15,210 | ₩15,264 | ₩14,889 | ₩15,063 | -0.97% | 6.2만 |
|---|
| 2026.05.27 | ₩16,002 | ₩16,002 | ₩15,438 | ₩15,720 | -1.76% | 4.4만 |
|---|
| 2026.05.26 | ₩16,042 | ₩16,042 | ₩15,519 | ₩15,760 | -1.76% | 2.2만 |
|---|
| 2026.05.22 | ₩16,096 | ₩16,259 | ₩15,988 | ₩16,082 | -0.08% | 5.2만 |
|---|
| 2026.05.21 | ₩16,069 | ₩16,270 | ₩15,720 | ₩16,149 | +0.50% | 5.4만 |
|---|
| 2026.05.20 | ₩15,988 | ₩16,109 | ₩15,841 | ₩15,975 | -0.08% | 1.5만 |
|---|
| 2026.05.19 | ₩15,935 | ₩16,740 | ₩15,935 | ₩16,176 | +1.52% | 4.2만 |
|---|
| 2026.05.18 | ₩16,672 | ₩16,672 | ₩15,868 | ₩16,029 | -3.86% | 6.2만 |
|---|
| 2026.05.15 | ₩16,793 | ₩17,017 | ₩16,766 | ₩16,780 | -0.08% | 2.1만 |
|---|
| 2026.05.14 | ₩17,061 | ₩17,155 | ₩16,659 | ₩17,021 | -0.24% | 3.3만 |
|---|
| 2026.05.13 | ₩16,954 | ₩17,155 | ₩16,941 | ₩16,994 | +0.24% | 2.9만 |
|---|
| 2026.05.12 | ₩17,263 | ₩17,263 | ₩16,807 | ₩16,994 | -1.55% | 2.8만 |
|---|
| 2026.05.11 | ₩17,611 | ₩17,611 | ₩17,035 | ₩17,263 | -1.98% | 3.8만 |
|---|
| 2026.05.08 | ₩17,732 | ₩18,027 | ₩17,611 | ₩17,611 | -0.68% | 1.7만 |
|---|
| 2026.05.07 | ₩17,994 | ₩18,175 | ₩17,839 | ₩17,853 | -0.78% | 1.8만 |
|---|
| 2026.05.06 | ₩17,786 | ₩18,121 | ₩17,719 | ₩18,014 | +1.28% | 1.6만 |
|---|
| 2026.05.05 | ₩17,759 | ₩17,853 | ₩17,652 | ₩17,839 | +0.45% | 1.7만 |
|---|
| 2026.05.04 | ₩17,880 | ₩17,893 | ₩17,652 | ₩17,732 | -0.83% | 5.5만 |
|---|
| 2026.05.01 | ₩18,094 | ₩18,108 | ₩17,196 | ₩17,839 | -1.41% | 5.9만 |
|---|
| 2026.04.30 | ₩17,933 | ₩18,215 | ₩17,900 | ₩18,027 | +0.52% | 2.2만 |
|---|
| 2026.04.29 | ₩18,148 | ₩18,148 | ₩17,719 | ₩17,920 | -1.26% | 2.7만 |
|---|
| 2026.04.28 | ₩18,269 | ₩18,430 | ₩17,839 | ₩18,228 | -0.22% | 3.5만 |
|---|
| 2026.04.27 | ₩18,550 | ₩18,550 | ₩18,041 | ₩18,041 | -2.75% | 2.5만 |
|---|
| 2026.04.24 | ₩18,483 | ₩19,004 | ₩18,483 | ₩18,778 | +1.60% | 2만 |
|---|
| 2026.04.23 | ₩19,449 | ₩19,449 | ₩18,430 | ₩18,604 | -4.34% | 3.4만 |
|---|
| 2026.04.22 | ₩20,106 | ₩20,106 | ₩19,288 | ₩19,529 | -2.87% | 1.6만 |
|---|
| 2026.04.21 | ₩20,938 | ₩20,938 | ₩19,825 | ₩19,945 | -4.74% | 2.3만 |
|---|
| 2026.04.20 | ₩20,468 | ₩21,092 | ₩20,442 | ₩21,005 | +2.62% | 7.3만 |
|---|
| 2026.04.17 | ₩20,924 | ₩21,179 | ₩20,924 | ₩21,112 | +0.90% | 3.2만 |
|---|
| 2026.04.16 | ₩20,562 | ₩20,817 | ₩20,522 | ₩20,603 | +0.20% | 1.8만 |
|---|
| 2026.04.15 | ₩20,455 | ₩20,696 | ₩20,120 | ₩20,522 | +0.33% | 4.4만 |
|---|
| 2026.04.14 | ₩20,522 | ₩20,763 | ₩20,188 | ₩20,401 | -0.59% | 2.8만 |
|---|
| 2026.04.13 | ₩20,240 | ₩20,495 | ₩20,173 | ₩20,495 | +1.26% | 2.2만 |
|---|
| 2026.04.10 | ₩20,214 | ₩20,455 | ₩20,148 | ₩20,442 | +1.13% | 2.6만 |
|---|
| 2026.04.09 | ₩20,093 | ₩20,951 | ₩20,093 | ₩20,334 | +1.20% | 2.8만 |
|---|
| 2026.04.08 | ₩20,254 | ₩20,361 | ₩19,717 | ₩20,093 | -0.79% | 3.8만 |
|---|
| 2026.04.07 | ₩20,522 | ₩20,817 | ₩20,301 | ₩20,643 | +0.59% | 2.2만 |
|---|
| 2026.04.06 | ₩20,763 | ₩21,059 | ₩20,361 | ₩20,723 | -0.19% | 3만 |
|---|
| 2026.04.02 | ₩19,918 | ₩20,924 | ₩19,918 | ₩20,683 | +3.84% | 3.6만 |
|---|
| 2026.04.01 | ₩20,120 | ₩20,790 | ₩20,079 | ₩20,307 | +0.93% | 5.7만 |
|---|
| 2026.03.31 | ₩19,288 | ₩20,093 | ₩19,201 | ₩20,066 | +4.03% | 2.9만 |
|---|
| 2026.03.30 | ₩19,315 | ₩19,570 | ₩18,805 | ₩19,181 | -0.69% | 17.7만 |
|---|
| 2026.03.27 | ₩18,765 | ₩18,966 | ₩18,403 | ₩18,523 | -1.29% | 3.2만 |
|---|
| 2026.03.26 | ₩18,577 | ₩19,047 | ₩18,577 | ₩18,993 | +2.24% | 3.8만 |
|---|
| 2026.03.25 | ₩18,912 | ₩19,073 | ₩18,658 | ₩18,980 | +0.35% | 1.1만 |
|---|
| 2026.03.24 | ₩18,564 | ₩18,939 | ₩18,564 | ₩18,939 | +2.02% | 1.7만 |
|---|
| 2026.03.23 | ₩18,912 | ₩18,926 | ₩18,591 | ₩18,778 | -0.71% | 2.5만 |
|---|
| 2026.03.20 | ₩18,523 | ₩18,765 | ₩18,389 | ₩18,698 | +0.94% | 2.3만 |
|---|
| 2026.03.19 | ₩18,644 | ₩18,845 | ₩18,376 | ₩18,537 | -0.58% | 1.7만 |
|---|
| 2026.03.18 | ₩19,114 | ₩19,301 | ₩18,798 | ₩18,879 | -1.23% | 2.3만 |
|---|
| 2026.03.17 | ₩19,154 | ₩19,369 | ₩19,073 | ₩19,181 | +0.14% | 6천 |
|---|
| 2026.03.16 | ₩18,778 | ₩19,395 | ₩18,778 | ₩19,154 | +2.00% | 2.8만 |
|---|
| 2026.03.13 | ₩18,939 | ₩18,939 | ₩18,604 | ₩18,752 | -0.99% | 1.5만 |
|---|
| 2026.03.12 | ₩19,382 | ₩19,449 | ₩18,899 | ₩19,033 | -1.80% | 2.6만 |
|---|
| 2026.03.11 | ₩19,288 | ₩20,066 | ₩19,248 | ₩19,543 | +1.32% | 2.7만 |
|---|
| 2026.03.10 | ₩18,483 | ₩18,778 | ₩18,322 | ₩18,631 | +0.80% | 3.7만 |
|---|
| 2026.03.09 | ₩18,336 | ₩18,792 | ₩18,108 | ₩18,470 | +0.73% | 3.6만 |
|---|
| 2026.03.06 | ₩18,376 | ₩18,792 | ₩18,349 | ₩18,577 | +1.09% | 2.7만 |
|---|
| 2026.03.05 | ₩18,376 | ₩18,684 | ₩18,161 | ₩18,577 | +1.09% | 4.9만 |
|---|
| 2026.03.04 | ₩18,094 | ₩18,470 | ₩18,094 | ₩18,302 | +1.15% | 1.3만 |
|---|
| 2026.03.03 | ₩18,376 | ₩18,376 | ₩17,571 | ₩18,088 | -1.57% | 1.8만 |
|---|
| 2026.03.02 | ₩18,778 | ₩18,993 | ₩18,161 | ₩18,638 | -0.75% | 3.5만 |
|---|
| 2026.02.27 | ₩19,288 | ₩20,214 | ₩19,208 | ₩19,221 | -0.35% | 2만 |
|---|
| 2026.02.26 | ₩19,878 | ₩19,878 | ₩19,194 | ₩19,744 | -0.67% | 1.3만 |
|---|
| 2026.02.25 | ₩20,340 | ₩20,442 | ₩19,704 | ₩20,334 | -0.03% | 1.7만 |
|---|
| 2026.02.24 | ₩19,851 | ₩20,348 | ₩19,838 | ₩20,227 | +1.89% | 2만 |
|---|
| 2026.02.23 | ₩20,307 | ₩20,415 | ₩20,066 | ₩20,348 | +0.20% | 1.7만 |
|---|
| 2026.02.20 | ₩20,026 | ₩20,643 | ₩19,717 | ₩20,509 | +2.41% | 6.5천 |
|---|
| 2026.02.19 | ₩20,133 | ₩20,562 | ₩20,012 | ₩20,240 | +0.53% | 2.4만 |
|---|
| 2026.02.18 | ₩19,986 | ₩20,368 | ₩19,986 | ₩20,254 | +1.34% | 3.3만 |
|---|
| 2026.02.17 | ₩19,690 | ₩20,388 | ₩19,690 | ₩19,945 | +1.29% | 2.5만 |
|---|
| 2026.02.13 | ₩19,918 | ₩19,945 | ₩19,731 | ₩19,798 | -0.61% | 5.3천 |
|---|
| 2026.02.12 | ₩20,106 | ₩20,165 | ₩19,550 | ₩19,784 | -1.60% | 1.1만 |
|---|
| 2026.02.11 | ₩20,039 | ₩20,455 | ₩19,932 | ₩20,267 | +1.14% | 3.4만 |
|---|
| 2026.02.10 | ₩19,905 | ₩20,227 | ₩19,731 | ₩20,066 | +0.81% | 4만 |
|---|
| 2026.02.09 | ₩20,200 | ₩20,227 | ₩19,811 | ₩19,972 | -1.13% | 4.7만 |
|---|
| 2026.02.06 | ₩19,784 | ₩20,522 | ₩19,778 | ₩20,361 | +2.92% | 3.5만 |
|---|
| 2026.02.05 | ₩19,637 | ₩19,650 | ₩19,221 | ₩19,543 | -0.48% | 2.1만 |
|---|
| 2026.02.04 | ₩19,503 | ₩20,106 | ₩19,342 | ₩19,825 | +1.65% | 6.3만 |
|---|
| 2026.02.03 | ₩19,315 | ₩19,744 | ₩19,221 | ₩19,301 | -0.07% | 2.5만 |
|---|
| 2026.02.02 | ₩19,623 | ₩19,740 | ₩18,993 | ₩19,529 | -0.48% | 3.2만 |
|---|
| 2026.01.30 | ₩20,388 | ₩20,388 | ₩19,905 | ₩20,120 | -1.32% | 1.8만 |
|---|
| 2026.01.29 | ₩20,214 | ₩20,455 | ₩20,187 | ₩20,455 | +1.19% | 1.3만 |
|---|
| 2026.01.28 | ₩20,670 | ₩20,670 | ₩20,294 | ₩20,415 | -1.23% | 1.1만 |
|---|
| 2026.01.27 | ₩20,777 | ₩20,777 | ₩20,120 | ₩20,442 | -1.61% | 2.1만 |
|---|
| 2026.01.26 | ₩20,884 | ₩21,221 | ₩20,703 | ₩20,884 | 0.00% | 3.4만 |
|---|
| 2026.01.23 | ₩20,576 | ₩20,757 | ₩20,374 | ₩20,535 | -0.20% | 3.3만 |
|---|
| 2026.01.22 | ₩21,112 | ₩21,220 | ₩20,656 | ₩20,710 | -1.91% | 4.8만 |
|---|
| 2026.01.21 | ₩20,723 | ₩21,340 | ₩20,670 | ₩21,260 | +2.59% | 3.2만 |
|---|
| 2026.01.20 | ₩21,166 | ₩21,354 | ₩20,924 | ₩20,951 | -1.01% | 2.2만 |
|---|
| 2026.01.16 | ₩21,461 | ₩21,904 | ₩21,374 | ₩21,528 | +0.31% | 9.9만 |
|---|
| 2026.01.15 | ₩20,495 | ₩20,723 | ₩20,334 | ₩20,535 | +0.20% | 7만 |
|---|
| 2026.01.14 | ₩20,093 | ₩20,616 | ₩19,905 | ₩20,522 | +2.14% | 14.4만 |
|---|
| 2026.01.13 | ₩20,026 | ₩20,468 | ₩19,892 | ₩20,053 | +0.13% | 5.1만 |
|---|
| 2026.01.12 | ₩19,851 | ₩20,106 | ₩19,623 | ₩20,026 | +0.88% | 6.5만 |
|---|
| 2026.01.09 | ₩19,744 | ₩20,026 | ₩19,677 | ₩19,744 | 0.00% | 5.6만 |
|---|
| 2026.01.08 | ₩19,798 | ₩20,079 | ₩19,677 | ₩19,811 | +0.07% | 5.6만 |
|---|
| 2026.01.07 | ₩19,047 | ₩20,120 | ₩19,020 | ₩19,664 | +3.24% | 10.8만 |
|---|
| 2026.01.06 | ₩18,135 | ₩18,778 | ₩18,054 | ₩18,443 | +1.70% | 3.9만 |
|---|
| 2026.01.05 | ₩18,376 | ₩18,456 | ₩17,705 | ₩17,933 | -2.41% | 10.2만 |
|---|
| 2026.01.02 | ₩17,799 | ₩18,651 | ₩17,799 | ₩18,309 | +2.86% | 6.2만 |
|---|
| 2025.12.31 | ₩17,880 | ₩17,987 | ₩17,665 | ₩17,880 | 0.00% | 2.6만 |
|---|
| 2025.12.30 | ₩17,665 | ₩17,839 | ₩17,611 | ₩17,705 | +0.23% | 3만 |
|---|
| 2025.12.29 | ₩18,094 | ₩18,094 | ₩17,705 | ₩17,974 | -0.67% | 3.1만 |
|---|
| 2025.12.26 | ₩18,617 | ₩18,624 | ₩18,188 | ₩18,470 | -0.79% | 2.8만 |
|---|
| 2025.12.24 | ₩18,094 | ₩18,188 | ₩17,732 | ₩18,135 | +0.22% | 1.2만 |
|---|
| 2025.12.23 | ₩17,678 | ₩18,161 | ₩17,678 | ₩18,081 | +2.28% | 8.9만 |
|---|
| 2025.12.22 | ₩18,067 | ₩18,067 | ₩17,611 | ₩17,678 | -2.15% | 2.8만 |
|---|
| 2025.12.19 | ₩17,893 | ₩18,228 | ₩17,687 | ₩18,175 | +1.57% | 7.1만 |
|---|
| 2025.12.18 | ₩17,813 | ₩18,108 | ₩17,813 | ₩17,906 | +0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩17,759 | ₩17,880 | ₩17,678 | ₩17,786 | +0.15% | 2.1만 |
|---|
| 2025.12.16 | ₩18,027 | ₩18,027 | ₩17,523 | ₩17,692 | -1.86% | 1.3만 |
|---|
| 2025.12.15 | ₩18,054 | ₩18,148 | ₩17,772 | ₩17,880 | -0.97% | 2.8만 |
|---|
| 2025.12.12 | ₩18,497 | ₩18,497 | ₩18,000 | ₩18,000 | -2.68% | 1.5만 |
|---|
| 2025.12.11 | ₩18,456 | ₩18,456 | ₩18,121 | ₩18,242 | -1.16% | 2만 |
|---|
| 2025.12.10 | ₩18,497 | ₩18,523 | ₩18,329 | ₩18,483 | -0.07% | 2.3만 |
|---|
| 2025.12.09 | ₩18,792 | ₩18,792 | ₩18,376 | ₩18,403 | -2.07% | 1.7만 |
|---|
| 2025.12.08 | ₩19,060 | ₩19,060 | ₩18,819 | ₩18,832 | -1.20% | 2.8만 |
|---|
| 2025.12.05 | ₩19,056 | ₩19,134 | ₩18,974 | ₩19,073 | +0.09% | 6.8천 |
|---|
| 2025.12.04 | ₩19,100 | ₩19,127 | ₩18,953 | ₩18,993 | -0.56% | 7.5천 |
|---|
| 2025.12.03 | ₩18,926 | ₩19,167 | ₩18,926 | ₩19,127 | +1.06% | 1.1만 |
|---|
| 2025.12.02 | ₩19,200 | ₩19,301 | ₩19,064 | ₩19,127 | -0.38% | 1.2만 |
|---|
| 2025.12.01 | ₩19,288 | ₩19,462 | ₩19,248 | ₩19,248 | -0.21% | 1.4만 |
|---|
| 2025.11.28 | ₩19,516 | ₩19,623 | ₩19,301 | ₩19,342 | -0.89% | 1.9만 |
|---|
| 2025.11.26 | ₩19,315 | ₩19,315 | ₩19,033 | ₩19,208 | -0.56% | 1.3만 |
|---|
| 2025.11.25 | ₩19,020 | ₩19,140 | ₩18,778 | ₩19,127 | +0.56% | 3.5만 |
|---|
| 2025.11.24 | ₩18,792 | ₩19,335 | ₩18,792 | ₩19,073 | +1.50% | 2.5만 |
|---|
| 2025.11.21 | ₩18,845 | ₩19,047 | ₩18,644 | ₩18,778 | -0.36% | 3.1만 |
|---|
| 2025.11.20 | ₩19,610 | ₩19,610 | ₩18,752 | ₩19,020 | -3.01% | 7.6만 |
|---|
| 2025.11.19 | ₩19,476 | ₩19,690 | ₩19,382 | ₩19,489 | +0.07% | 4.2만 |
|---|
| 2025.11.18 | ₩19,677 | ₩19,704 | ₩19,489 | ₩19,664 | -0.07% | 4.5만 |
|---|
| 2025.11.17 | ₩19,986 | ₩20,053 | ₩19,570 | ₩19,757 | -1.14% | 4.2만 |
|---|
| 2025.11.14 | ₩20,053 | ₩20,468 | ₩20,053 | ₩20,227 | +0.87% | 1.7만 |
|---|
| 2025.11.13 | ₩20,495 | ₩20,603 | ₩20,254 | ₩20,361 | -0.65% | 2.5만 |
|---|
| 2025.11.12 | ₩20,401 | ₩20,576 | ₩20,334 | ₩20,495 | +0.46% | 1.8만 |
|---|
| 2025.11.11 | ₩20,187 | ₩20,603 | ₩20,187 | ₩20,442 | +1.26% | 5.9만 |
|---|
| 2025.11.10 | ₩20,187 | ₩20,442 | ₩19,959 | ₩20,234 | +0.23% | 5만 |
|---|
| 2025.11.07 | ₩20,307 | ₩20,307 | ₩19,959 | ₩20,053 | -1.25% | 1.4만 |
|---|
| 2025.11.06 | ₩20,884 | ₩20,924 | ₩20,603 | ₩20,723 | -0.77% | 2.9만 |
|---|
| 2025.11.05 | ₩21,126 | ₩21,126 | ₩20,790 | ₩20,884 | -1.14% | 1.7만 |
|---|
| 2025.11.04 | ₩20,857 | ₩21,146 | ₩20,710 | ₩20,710 | -0.71% | 5.6만 |
|---|
| 2025.11.03 | ₩19,838 | ₩20,763 | ₩19,771 | ₩20,535 | +3.52% | 5.8만 |
|---|
| 2025.10.31 | ₩19,556 | ₩19,876 | ₩19,489 | ₩19,690 | +0.69% | 5.9만 |
|---|
| 2025.10.30 | ₩19,422 | ₩19,811 | ₩19,315 | ₩19,355 | -0.35% | 2.2만 |
|---|
| 2025.10.29 | ₩19,925 | ₩19,925 | ₩19,556 | ₩19,731 | -0.98% | 2.7만 |
|---|
| 2025.10.28 | ₩19,677 | ₩19,892 | ₩19,516 | ₩19,677 | 0.00% | 2.6만 |
|---|
| 2025.10.27 | ₩19,865 | ₩20,101 | ₩19,637 | ₩19,932 | +0.34% | 2.8만 |
|---|
| 2025.10.24 | ₩19,918 | ₩20,187 | ₩19,583 | ₩19,798 | -0.61% | 3.1만 |
|---|
| 2025.10.23 | ₩20,160 | ₩20,267 | ₩19,986 | ₩20,173 | +0.07% | 5.2만 |
|---|
| 2025.10.22 | ₩20,321 | ₩20,462 | ₩20,207 | ₩20,267 | -0.26% | 1.4만 |
|---|
| 2025.10.21 | ₩20,435 | ₩20,576 | ₩20,242 | ₩20,388 | -0.23% | 2.1만 |
|---|
| 2025.10.20 | ₩20,240 | ₩20,489 | ₩19,932 | ₩20,254 | +0.07% | 5.9만 |
|---|
| 2025.10.17 | ₩20,374 | ₩20,511 | ₩20,133 | ₩20,307 | -0.33% | 2.3만 |
|---|
| 2025.10.16 | ₩20,884 | ₩21,012 | ₩20,522 | ₩20,656 | -1.09% | 3.7만 |
|---|
| 2025.10.15 | ₩20,562 | ₩20,857 | ₩20,535 | ₩20,643 | +0.39% | 3.2만 |
|---|
| 2025.10.14 | ₩20,106 | ₩20,462 | ₩20,106 | ₩20,267 | +0.80% | 2.4만 |
|---|
| 2025.10.13 | ₩20,603 | ₩20,790 | ₩20,603 | ₩20,643 | +0.20% | 2.3만 |
|---|
| 2025.10.10 | ₩21,287 | ₩21,488 | ₩20,120 | ₩20,227 | -4.98% | 5.9만 |
|---|