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 | ₩18,433 | ₩18,916 | ₩18,433 | ₩18,916 | +2.62% | 5만 |
| 2026.10.08 | ₩18,607 | ₩18,607 | ₩18,124 | ₩18,339 | -1.44% | 4.5만 |
| 2026.10.07 | ₩19,171 | ₩19,251 | ₩18,862 | ₩19,157 | -0.07% | 5.8만 |
| 2026.10.06 | ₩19,519 | ₩19,781 | ₩19,506 | ₩19,586 | +0.34% | 6.9만 |
| 2026.10.05 | ₩18,969 | ₩19,238 | ₩18,647 | ₩19,197 | +1.20% | 6.5만 |
| 2026.10.02 | ₩19,197 | ₩19,238 | ₩18,916 | ₩19,050 | -0.77% | 4.6만 |
| 2026.10.01 | ₩19,627 | ₩19,855 | ₩19,546 | ₩19,546 | -0.41% | 7.1만 |
| 2026.09.30 | ₩19,385 | ₩20,029 | ₩19,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,627 |
| +1.25% |
| 7.8만 |
| 2026.09.29 | ₩19,036 | ₩19,171 | ₩18,822 | ₩18,983 | -0.28% | 4.6만 |
|---|
| 2026.09.28 | ₩18,688 | ₩19,077 | ₩18,688 | ₩18,956 | +1.44% | 3만 |
|---|
| 2026.09.25 | ₩18,862 | ₩18,969 | ₩18,668 | ₩18,701 | -0.85% | 7.1만 |
|---|
| 2026.09.24 | ₩18,741 | ₩18,889 | ₩18,527 | ₩18,647 | -0.50% | 4.4만 |
|---|
| 2026.09.23 | ₩18,956 | ₩19,358 | ₩18,916 | ₩19,278 | +1.70% | 11.8만 |
|---|
| 2026.09.22 | ₩19,010 | ₩19,090 | ₩18,795 | ₩18,875 | -0.71% | 3.7만 |
|---|
| 2026.09.21 | ₩18,862 | ₩19,519 | ₩18,862 | ₩19,425 | +2.99% | 11.4만 |
|---|
| 2026.09.18 | ₩18,352 | ₩18,473 | ₩18,205 | ₩18,339 | -0.07% | 1.6만 |
|---|
| 2026.09.17 | ₩18,245 | ₩18,634 | ₩18,245 | ₩18,540 | +1.62% | 3.5만 |
|---|
| 2026.09.16 | ₩18,272 | ₩18,272 | ₩17,950 | ₩18,057 | -1.17% | 3.1만 |
|---|
| 2026.09.15 | ₩18,352 | ₩18,500 | ₩18,225 | ₩18,500 | +0.80% | 6.9만 |
|---|
| 2026.09.14 | ₩17,910 | ₩18,393 | ₩17,910 | ₩18,325 | +2.32% | 11.5만 |
|---|
| 2026.09.11 | ₩17,521 | ₩17,521 | ₩17,158 | ₩17,199 | -1.84% | 8.3만 |
|---|
| 2026.09.10 | ₩17,910 | ₩17,910 | ₩17,561 | ₩17,601 | -1.72% | 4.5만 |
|---|
| 2026.09.09 | ₩18,661 | ₩18,661 | ₩18,124 | ₩18,205 | -2.44% | 9.5만 |
|---|
| 2026.09.08 | ₩18,782 | ₩18,849 | ₩18,379 | ₩18,621 | -0.86% | 10.9만 |
|---|
| 2026.09.04 | ₩19,117 | ₩19,218 | ₩18,869 | ₩18,902 | -1.12% | 15.1만 |
|---|
| 2026.09.03 | ₩18,245 | ₩19,090 | ₩18,124 | ₩18,929 | +3.75% | 51.1만 |
|---|
| 2026.09.02 | ₩16,031 | ₩16,300 | ₩16,031 | ₩16,152 | +0.75% | 6.2만 |
|---|
| 2026.09.01 | ₩16,286 | ₩16,286 | ₩15,830 | ₩15,978 | -1.89% | 7.5만 |
|---|
| 2026.08.31 | ₩16,689 | ₩16,689 | ₩16,206 | ₩16,259 | -2.57% | 6.9만 |
|---|
| 2026.08.28 | ₩16,635 | ₩16,742 | ₩16,555 | ₩16,608 | -0.16% | 5.9만 |
|---|
| 2026.08.27 | ₩16,514 | ₩16,702 | ₩16,514 | ₩16,655 | +0.85% | 8.9만 |
|---|
| 2026.08.26 | ₩16,649 | ₩16,850 | ₩16,555 | ₩16,568 | -0.48% | 6.3만 |
|---|
| 2026.08.25 | ₩16,340 | ₩16,501 | ₩16,313 | ₩16,447 | +0.66% | 7.4만 |
|---|
| 2026.08.24 | ₩16,877 | ₩16,877 | ₩16,219 | ₩16,340 | -3.18% | 5.6만 |
|---|
| 2026.08.21 | ₩16,850 | ₩17,038 | ₩16,830 | ₩16,944 | +0.56% | 6.4만 |
|---|
| 2026.08.20 | ₩16,970 | ₩16,997 | ₩16,729 | ₩16,850 | -0.71% | 5만 |
|---|
| 2026.08.19 | ₩16,501 | ₩16,890 | ₩16,501 | ₩16,890 | +2.36% | 5.1만 |
|---|
| 2026.08.18 | ₩16,903 | ₩17,131 | ₩16,742 | ₩16,957 | +0.32% | 28.5만 |
|---|
| 2026.08.17 | ₩16,957 | ₩17,306 | ₩16,783 | ₩16,850 | -0.63% | 8.9만 |
|---|
| 2026.08.14 | ₩16,353 | ₩16,461 | ₩16,206 | ₩16,367 | +0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩16,192 | ₩16,407 | ₩16,098 | ₩16,313 | +0.75% | 7.7만 |
|---|
| 2026.08.12 | ₩16,581 | ₩16,635 | ₩16,380 | ₩16,434 | -0.89% | 3.4만 |
|---|
| 2026.08.11 | ₩16,836 | ₩16,836 | ₩16,635 | ₩16,729 | -0.64% | 1.7만 |
|---|
| 2026.08.10 | ₩16,850 | ₩16,997 | ₩16,689 | ₩16,836 | -0.08% | 4.4만 |
|---|
| 2026.08.07 | ₩16,219 | ₩16,850 | ₩16,219 | ₩16,783 | +3.47% | 4.3만 |
|---|
| 2026.08.06 | ₩15,481 | ₩15,937 | ₩15,481 | ₩15,870 | +2.51% | 3.2만 |
|---|
| 2026.08.05 | ₩15,522 | ₩15,548 | ₩15,428 | ₩15,495 | -0.17% | 2.1만 |
|---|
| 2026.08.04 | ₩15,589 | ₩15,609 | ₩15,481 | ₩15,522 | -0.43% | 1.3만 |
|---|
| 2026.08.03 | ₩15,267 | ₩15,575 | ₩15,126 | ₩15,495 | +1.49% | 8.2만 |
|---|
| 2026.07.31 | ₩14,757 | ₩14,931 | ₩14,629 | ₩14,931 | +1.18% | 3.9만 |
|---|
| 2026.07.30 | ₩14,891 | ₩15,039 | ₩14,247 | ₩14,448 | -2.97% | 6만 |
|---|
| 2026.07.29 | ₩15,240 | ₩15,562 | ₩15,159 | ₩15,280 | +0.26% | 4.3만 |
|---|
| 2026.07.28 | ₩14,811 | ₩15,079 | ₩14,811 | ₩15,025 | +1.45% | 2.8만 |
|---|
| 2026.07.27 | ₩14,837 | ₩15,052 | ₩14,837 | ₩14,918 | +0.54% | 4만 |
|---|
| 2026.07.24 | ₩14,703 | ₩14,918 | ₩14,636 | ₩14,770 | +0.46% | 5.1만 |
|---|
| 2026.07.23 | ₩14,784 | ₩14,851 | ₩14,664 | ₩14,703 | -0.54% | 4.6만 |
|---|
| 2026.07.22 | ₩15,280 | ₩15,300 | ₩14,918 | ₩14,918 | -2.37% | 7.5만 |
|---|
| 2026.07.21 | ₩15,213 | ₩15,240 | ₩14,972 | ₩14,998 | -1.41% | 3.3만 |
|---|
| 2026.07.20 | ₩15,092 | ₩15,200 | ₩14,905 | ₩15,186 | +0.62% | 7.9만 |
|---|
| 2026.07.17 | ₩14,784 | ₩14,784 | ₩14,529 | ₩14,542 | -1.63% | 4.9만 |
|---|
| 2026.07.16 | ₩15,508 | ₩15,756 | ₩15,508 | ₩15,575 | +0.43% | 3.7만 |
|---|
| 2026.07.15 | ₩15,253 | ₩15,817 | ₩15,253 | ₩15,548 | +1.93% | 6.6만 |
|---|
| 2026.07.14 | ₩14,945 | ₩15,200 | ₩14,945 | ₩15,092 | +0.99% | 2.1만 |
|---|
| 2026.07.13 | ₩14,837 | ₩15,025 | ₩14,837 | ₩14,945 | +0.72% | 3.8만 |
|---|
| 2026.07.10 | ₩14,811 | ₩14,938 | ₩14,757 | ₩14,851 | +0.27% | 3.8만 |
|---|
| 2026.07.09 | ₩14,797 | ₩14,998 | ₩14,596 | ₩14,730 | -0.45% | 2.5만 |
|---|
| 2026.07.08 | ₩15,106 | ₩15,106 | ₩14,770 | ₩14,918 | -1.24% | 4.2만 |
|---|
| 2026.07.07 | ₩15,401 | ₩15,414 | ₩14,784 | ₩14,864 | -3.48% | 5.6만 |
|---|
| 2026.07.06 | ₩15,602 | ₩15,844 | ₩15,347 | ₩15,629 | +0.17% | 7.5만 |
|---|
| 2026.07.02 | ₩15,186 | ₩15,616 | ₩15,059 | ₩15,347 | +1.06% | 10.5만 |
|---|
| 2026.07.01 | ₩14,623 | ₩14,764 | ₩14,422 | ₩14,462 | -1.10% | 9.4만 |
|---|
| 2026.06.30 | ₩14,220 | ₩14,757 | ₩14,019 | ₩14,435 | +1.51% | 10.7만 |
|---|
| 2026.06.29 | ₩14,153 | ₩14,368 | ₩14,113 | ₩14,368 | +1.52% | 4만 |
|---|
| 2026.06.26 | ₩13,831 | ₩13,885 | ₩13,389 | ₩13,643 | -1.36% | 4.8만 |
|---|
| 2026.06.25 | ₩13,831 | ₩14,046 | ₩13,764 | ₩13,804 | -0.19% | 5만 |
|---|
| 2026.06.24 | ₩13,630 | ₩13,791 | ₩13,630 | ₩13,778 | +1.08% | 2.6만 |
|---|
| 2026.06.23 | ₩13,348 | ₩13,643 | ₩13,348 | ₩13,630 | +2.11% | 2.3만 |
|---|
| 2026.06.22 | ₩13,670 | ₩13,670 | ₩13,107 | ₩13,402 | -1.96% | 5.5만 |
|---|
| 2026.06.18 | ₩13,778 | ₩13,838 | ₩13,603 | ₩13,791 | +0.10% | 5만 |
|---|
| 2026.06.17 | ₩13,939 | ₩13,939 | ₩13,429 | ₩13,576 | -2.60% | 5.1만 |
|---|
| 2026.06.16 | ₩14,220 | ₩14,220 | ₩13,952 | ₩14,073 | -1.04% | 3.7만 |
|---|
| 2026.06.15 | ₩14,663 | ₩14,690 | ₩14,489 | ₩14,529 | -0.91% | 2.5만 |
|---|
| 2026.06.12 | ₩14,502 | ₩14,811 | ₩14,502 | ₩14,703 | +1.39% | 3.1만 |
|---|
| 2026.06.11 | ₩14,596 | ₩14,609 | ₩14,287 | ₩14,328 | -1.84% | 5.8만 |
|---|
| 2026.06.10 | ₩14,381 | ₩14,690 | ₩14,381 | ₩14,583 | +1.40% | 2.9만 |
|---|
| 2026.06.09 | ₩14,596 | ₩14,609 | ₩13,952 | ₩14,261 | -2.30% | 5.4만 |
|---|
| 2026.06.08 | ₩14,744 | ₩14,744 | ₩14,395 | ₩14,556 | -1.27% | 3.7만 |
|---|
| 2026.06.05 | ₩14,837 | ₩14,837 | ₩14,368 | ₩14,583 | -1.72% | 12.1만 |
|---|
| 2026.06.04 | ₩15,079 | ₩15,133 | ₩14,757 | ₩14,985 | -0.62% | 9.8만 |
|---|
| 2026.06.03 | ₩15,455 | ₩15,455 | ₩14,985 | ₩15,173 | -1.82% | 9.9만 |
|---|
| 2026.06.02 | ₩15,548 | ₩15,696 | ₩15,267 | ₩15,455 | -0.60% | 13.9만 |
|---|
| 2026.06.01 | ₩15,562 | ₩15,736 | ₩15,146 | ₩15,294 | -1.72% | 14.3만 |
|---|
| 2026.05.29 | ₩15,294 | ₩15,481 | ₩14,918 | ₩15,361 | +0.44% | 8.8만 |
|---|
| 2026.05.28 | ₩15,213 | ₩15,267 | ₩14,891 | ₩15,065 | -0.97% | 6.2만 |
|---|
| 2026.05.27 | ₩16,005 | ₩16,005 | ₩15,441 | ₩15,723 | -1.76% | 4.4만 |
|---|
| 2026.05.26 | ₩16,045 | ₩16,045 | ₩15,522 | ₩15,763 | -1.76% | 2.2만 |
|---|
| 2026.05.22 | ₩16,098 | ₩16,262 | ₩15,991 | ₩16,085 | -0.08% | 5.2만 |
|---|
| 2026.05.21 | ₩16,072 | ₩16,273 | ₩15,723 | ₩16,152 | +0.50% | 5.4만 |
|---|
| 2026.05.20 | ₩15,991 | ₩16,112 | ₩15,844 | ₩15,978 | -0.08% | 1.5만 |
|---|
| 2026.05.19 | ₩15,937 | ₩16,742 | ₩15,937 | ₩16,179 | +1.52% | 4.2만 |
|---|
| 2026.05.18 | ₩16,675 | ₩16,675 | ₩15,870 | ₩16,031 | -3.86% | 6.2만 |
|---|
| 2026.05.15 | ₩16,796 | ₩17,020 | ₩16,769 | ₩16,783 | -0.08% | 2.1만 |
|---|
| 2026.05.14 | ₩17,064 | ₩17,158 | ₩16,662 | ₩17,024 | -0.24% | 3.3만 |
|---|
| 2026.05.13 | ₩16,957 | ₩17,158 | ₩16,944 | ₩16,997 | +0.24% | 2.9만 |
|---|
| 2026.05.12 | ₩17,266 | ₩17,266 | ₩16,809 | ₩16,997 | -1.55% | 2.8만 |
|---|
| 2026.05.11 | ₩17,614 | ₩17,614 | ₩17,038 | ₩17,266 | -1.98% | 3.8만 |
|---|
| 2026.05.08 | ₩17,735 | ₩18,030 | ₩17,614 | ₩17,614 | -0.68% | 1.7만 |
|---|
| 2026.05.07 | ₩17,997 | ₩18,178 | ₩17,842 | ₩17,856 | -0.78% | 1.8만 |
|---|
| 2026.05.06 | ₩17,789 | ₩18,124 | ₩17,722 | ₩18,017 | +1.28% | 1.6만 |
|---|
| 2026.05.05 | ₩17,762 | ₩17,856 | ₩17,655 | ₩17,842 | +0.45% | 1.7만 |
|---|
| 2026.05.04 | ₩17,883 | ₩17,896 | ₩17,655 | ₩17,735 | -0.83% | 5.5만 |
|---|
| 2026.05.01 | ₩18,097 | ₩18,111 | ₩17,199 | ₩17,842 | -1.41% | 5.9만 |
|---|
| 2026.04.30 | ₩17,936 | ₩18,218 | ₩17,903 | ₩18,030 | +0.52% | 2.2만 |
|---|
| 2026.04.29 | ₩18,151 | ₩18,151 | ₩17,722 | ₩17,923 | -1.26% | 2.7만 |
|---|
| 2026.04.28 | ₩18,272 | ₩18,433 | ₩17,842 | ₩18,232 | -0.22% | 3.5만 |
|---|
| 2026.04.27 | ₩18,553 | ₩18,553 | ₩18,044 | ₩18,044 | -2.75% | 2.5만 |
|---|
| 2026.04.24 | ₩18,486 | ₩19,007 | ₩18,486 | ₩18,782 | +1.60% | 2만 |
|---|
| 2026.04.23 | ₩19,452 | ₩19,452 | ₩18,433 | ₩18,607 | -4.34% | 3.4만 |
|---|
| 2026.04.22 | ₩20,110 | ₩20,110 | ₩19,291 | ₩19,533 | -2.87% | 1.6만 |
|---|
| 2026.04.21 | ₩20,941 | ₩20,941 | ₩19,828 | ₩19,949 | -4.74% | 2.3만 |
|---|
| 2026.04.20 | ₩20,472 | ₩21,096 | ₩20,445 | ₩21,009 | +2.62% | 7.3만 |
|---|
| 2026.04.17 | ₩20,928 | ₩21,183 | ₩20,928 | ₩21,116 | +0.90% | 3.2만 |
|---|
| 2026.04.16 | ₩20,566 | ₩20,821 | ₩20,526 | ₩20,606 | +0.20% | 1.8만 |
|---|
| 2026.04.15 | ₩20,458 | ₩20,700 | ₩20,123 | ₩20,526 | +0.33% | 4.4만 |
|---|
| 2026.04.14 | ₩20,526 | ₩20,767 | ₩20,192 | ₩20,405 | -0.59% | 2.8만 |
|---|
| 2026.04.13 | ₩20,244 | ₩20,499 | ₩20,177 | ₩20,499 | +1.26% | 2.2만 |
|---|
| 2026.04.10 | ₩20,217 | ₩20,458 | ₩20,151 | ₩20,445 | +1.13% | 2.6만 |
|---|
| 2026.04.09 | ₩20,096 | ₩20,955 | ₩20,096 | ₩20,338 | +1.20% | 2.8만 |
|---|
| 2026.04.08 | ₩20,257 | ₩20,365 | ₩19,721 | ₩20,096 | -0.79% | 3.8만 |
|---|
| 2026.04.07 | ₩20,526 | ₩20,821 | ₩20,304 | ₩20,646 | +0.59% | 2.2만 |
|---|
| 2026.04.06 | ₩20,767 | ₩21,062 | ₩20,365 | ₩20,727 | -0.19% | 3만 |
|---|
| 2026.04.02 | ₩19,922 | ₩20,928 | ₩19,922 | ₩20,687 | +3.84% | 3.6만 |
|---|
| 2026.04.01 | ₩20,123 | ₩20,794 | ₩20,083 | ₩20,311 | +0.93% | 5.7만 |
|---|
| 2026.03.31 | ₩19,291 | ₩20,096 | ₩19,204 | ₩20,069 | +4.03% | 2.9만 |
|---|
| 2026.03.30 | ₩19,318 | ₩19,573 | ₩18,808 | ₩19,184 | -0.69% | 17.7만 |
|---|
| 2026.03.27 | ₩18,768 | ₩18,969 | ₩18,406 | ₩18,527 | -1.29% | 3.2만 |
|---|
| 2026.03.26 | ₩18,580 | ₩19,050 | ₩18,580 | ₩18,996 | +2.24% | 3.8만 |
|---|
| 2026.03.25 | ₩18,916 | ₩19,077 | ₩18,661 | ₩18,983 | +0.35% | 1.1만 |
|---|
| 2026.03.24 | ₩18,567 | ₩18,943 | ₩18,567 | ₩18,943 | +2.02% | 1.7만 |
|---|
| 2026.03.23 | ₩18,916 | ₩18,929 | ₩18,594 | ₩18,782 | -0.71% | 2.5만 |
|---|
| 2026.03.20 | ₩18,527 | ₩18,768 | ₩18,393 | ₩18,701 | +0.94% | 2.3만 |
|---|
| 2026.03.19 | ₩18,647 | ₩18,849 | ₩18,379 | ₩18,540 | -0.58% | 1.7만 |
|---|
| 2026.03.18 | ₩19,117 | ₩19,305 | ₩18,802 | ₩18,882 | -1.23% | 2.3만 |
|---|
| 2026.03.17 | ₩19,157 | ₩19,372 | ₩19,077 | ₩19,184 | +0.14% | 6천 |
|---|
| 2026.03.16 | ₩18,782 | ₩19,399 | ₩18,782 | ₩19,157 | +2.00% | 2.8만 |
|---|
| 2026.03.13 | ₩18,943 | ₩18,943 | ₩18,607 | ₩18,755 | -0.99% | 1.5만 |
|---|
| 2026.03.12 | ₩19,385 | ₩19,452 | ₩18,902 | ₩19,036 | -1.80% | 2.6만 |
|---|
| 2026.03.11 | ₩19,291 | ₩20,069 | ₩19,251 | ₩19,546 | +1.32% | 2.7만 |
|---|
| 2026.03.10 | ₩18,486 | ₩18,782 | ₩18,325 | ₩18,634 | +0.80% | 3.7만 |
|---|
| 2026.03.09 | ₩18,339 | ₩18,795 | ₩18,111 | ₩18,473 | +0.73% | 3.6만 |
|---|
| 2026.03.06 | ₩18,379 | ₩18,795 | ₩18,352 | ₩18,580 | +1.09% | 2.7만 |
|---|
| 2026.03.05 | ₩18,379 | ₩18,688 | ₩18,164 | ₩18,580 | +1.09% | 4.9만 |
|---|
| 2026.03.04 | ₩18,097 | ₩18,473 | ₩18,097 | ₩18,305 | +1.15% | 1.3만 |
|---|
| 2026.03.03 | ₩18,379 | ₩18,379 | ₩17,574 | ₩18,091 | -1.57% | 1.8만 |
|---|
| 2026.03.02 | ₩18,782 | ₩18,996 | ₩18,164 | ₩18,641 | -0.75% | 3.5만 |
|---|
| 2026.02.27 | ₩19,291 | ₩20,217 | ₩19,211 | ₩19,224 | -0.35% | 2만 |
|---|
| 2026.02.26 | ₩19,882 | ₩19,882 | ₩19,197 | ₩19,747 | -0.67% | 1.3만 |
|---|
| 2026.02.25 | ₩20,343 | ₩20,445 | ₩19,707 | ₩20,338 | -0.03% | 1.7만 |
|---|
| 2026.02.24 | ₩19,855 | ₩20,351 | ₩19,841 | ₩20,230 | +1.89% | 2만 |
|---|
| 2026.02.23 | ₩20,311 | ₩20,418 | ₩20,069 | ₩20,351 | +0.20% | 1.7만 |
|---|
| 2026.02.20 | ₩20,029 | ₩20,646 | ₩19,721 | ₩20,512 | +2.41% | 6.5천 |
|---|
| 2026.02.19 | ₩20,137 | ₩20,566 | ₩20,016 | ₩20,244 | +0.53% | 2.4만 |
|---|
| 2026.02.18 | ₩19,989 | ₩20,371 | ₩19,989 | ₩20,257 | +1.34% | 3.3만 |
|---|
| 2026.02.17 | ₩19,694 | ₩20,391 | ₩19,694 | ₩19,949 | +1.29% | 2.5만 |
|---|
| 2026.02.13 | ₩19,922 | ₩19,949 | ₩19,734 | ₩19,801 | -0.61% | 5.3천 |
|---|
| 2026.02.12 | ₩20,110 | ₩20,169 | ₩19,553 | ₩19,788 | -1.60% | 1.1만 |
|---|
| 2026.02.11 | ₩20,043 | ₩20,458 | ₩19,935 | ₩20,271 | +1.14% | 3.4만 |
|---|
| 2026.02.10 | ₩19,908 | ₩20,230 | ₩19,734 | ₩20,069 | +0.81% | 4만 |
|---|
| 2026.02.09 | ₩20,204 | ₩20,230 | ₩19,815 | ₩19,976 | -1.13% | 4.7만 |
|---|
| 2026.02.06 | ₩19,788 | ₩20,526 | ₩19,781 | ₩20,365 | +2.92% | 3.5만 |
|---|
| 2026.02.05 | ₩19,640 | ₩19,654 | ₩19,224 | ₩19,546 | -0.48% | 2.1만 |
|---|
| 2026.02.04 | ₩19,506 | ₩20,110 | ₩19,345 | ₩19,828 | +1.65% | 6.3만 |
|---|
| 2026.02.03 | ₩19,318 | ₩19,747 | ₩19,224 | ₩19,305 | -0.07% | 2.5만 |
|---|
| 2026.02.02 | ₩19,627 | ₩19,743 | ₩18,996 | ₩19,533 | -0.48% | 3.2만 |
|---|
| 2026.01.30 | ₩20,391 | ₩20,391 | ₩19,908 | ₩20,123 | -1.32% | 1.8만 |
|---|
| 2026.01.29 | ₩20,217 | ₩20,458 | ₩20,190 | ₩20,458 | +1.19% | 1.3만 |
|---|
| 2026.01.28 | ₩20,673 | ₩20,673 | ₩20,298 | ₩20,418 | -1.23% | 1.1만 |
|---|
| 2026.01.27 | ₩20,780 | ₩20,780 | ₩20,123 | ₩20,445 | -1.61% | 2.1만 |
|---|
| 2026.01.26 | ₩20,888 | ₩21,225 | ₩20,707 | ₩20,888 | 0.00% | 3.4만 |
|---|
| 2026.01.23 | ₩20,579 | ₩20,760 | ₩20,378 | ₩20,539 | -0.20% | 3.3만 |
|---|
| 2026.01.22 | ₩21,116 | ₩21,223 | ₩20,660 | ₩20,713 | -1.91% | 4.8만 |
|---|
| 2026.01.21 | ₩20,727 | ₩21,344 | ₩20,673 | ₩21,263 | +2.59% | 3.2만 |
|---|
| 2026.01.20 | ₩21,170 | ₩21,357 | ₩20,928 | ₩20,955 | -1.01% | 2.2만 |
|---|
| 2026.01.16 | ₩21,465 | ₩21,907 | ₩21,377 | ₩21,532 | +0.31% | 9.9만 |
|---|
| 2026.01.15 | ₩20,499 | ₩20,727 | ₩20,338 | ₩20,539 | +0.20% | 7만 |
|---|
| 2026.01.14 | ₩20,096 | ₩20,619 | ₩19,908 | ₩20,526 | +2.14% | 14.4만 |
|---|
| 2026.01.13 | ₩20,029 | ₩20,472 | ₩19,895 | ₩20,056 | +0.13% | 5.1만 |
|---|
| 2026.01.12 | ₩19,855 | ₩20,110 | ₩19,627 | ₩20,029 | +0.88% | 6.5만 |
|---|
| 2026.01.09 | ₩19,747 | ₩20,029 | ₩19,680 | ₩19,747 | 0.00% | 5.6만 |
|---|
| 2026.01.08 | ₩19,801 | ₩20,083 | ₩19,680 | ₩19,815 | +0.07% | 5.6만 |
|---|
| 2026.01.07 | ₩19,050 | ₩20,123 | ₩19,023 | ₩19,667 | +3.24% | 10.8만 |
|---|
| 2026.01.06 | ₩18,138 | ₩18,782 | ₩18,057 | ₩18,446 | +1.70% | 3.9만 |
|---|
| 2026.01.05 | ₩18,379 | ₩18,460 | ₩17,708 | ₩17,936 | -2.41% | 10.2만 |
|---|
| 2026.01.02 | ₩17,802 | ₩18,654 | ₩17,802 | ₩18,312 | +2.86% | 6.2만 |
|---|
| 2025.12.31 | ₩17,883 | ₩17,990 | ₩17,668 | ₩17,883 | 0.00% | 2.6만 |
|---|
| 2025.12.30 | ₩17,668 | ₩17,842 | ₩17,614 | ₩17,708 | +0.23% | 3만 |
|---|
| 2025.12.29 | ₩18,097 | ₩18,097 | ₩17,708 | ₩17,977 | -0.67% | 3.1만 |
|---|
| 2025.12.26 | ₩18,621 | ₩18,627 | ₩18,191 | ₩18,473 | -0.79% | 2.8만 |
|---|
| 2025.12.24 | ₩18,097 | ₩18,191 | ₩17,735 | ₩18,138 | +0.22% | 1.2만 |
|---|
| 2025.12.23 | ₩17,681 | ₩18,164 | ₩17,681 | ₩18,084 | +2.28% | 8.9만 |
|---|
| 2025.12.22 | ₩18,071 | ₩18,071 | ₩17,614 | ₩17,681 | -2.15% | 2.8만 |
|---|
| 2025.12.19 | ₩17,896 | ₩18,232 | ₩17,690 | ₩18,178 | +1.57% | 7.1만 |
|---|
| 2025.12.18 | ₩17,816 | ₩18,111 | ₩17,816 | ₩17,910 | +0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩17,762 | ₩17,883 | ₩17,681 | ₩17,789 | +0.15% | 2.1만 |
|---|
| 2025.12.16 | ₩18,030 | ₩18,030 | ₩17,526 | ₩17,695 | -1.86% | 1.3만 |
|---|
| 2025.12.15 | ₩18,057 | ₩18,151 | ₩17,775 | ₩17,883 | -0.97% | 2.8만 |
|---|
| 2025.12.12 | ₩18,500 | ₩18,500 | ₩18,003 | ₩18,003 | -2.68% | 1.5만 |
|---|
| 2025.12.11 | ₩18,460 | ₩18,460 | ₩18,124 | ₩18,245 | -1.16% | 2만 |
|---|
| 2025.12.10 | ₩18,500 | ₩18,527 | ₩18,332 | ₩18,486 | -0.07% | 2.3만 |
|---|
| 2025.12.09 | ₩18,795 | ₩18,795 | ₩18,379 | ₩18,406 | -2.07% | 1.7만 |
|---|
| 2025.12.08 | ₩19,063 | ₩19,063 | ₩18,822 | ₩18,835 | -1.20% | 2.8만 |
|---|
| 2025.12.05 | ₩19,059 | ₩19,137 | ₩18,977 | ₩19,077 | +0.09% | 6.8천 |
|---|
| 2025.12.04 | ₩19,104 | ₩19,130 | ₩18,956 | ₩18,996 | -0.56% | 7.5천 |
|---|
| 2025.12.03 | ₩18,929 | ₩19,171 | ₩18,929 | ₩19,130 | +1.06% | 1.1만 |
|---|
| 2025.12.02 | ₩19,203 | ₩19,305 | ₩19,067 | ₩19,130 | -0.38% | 1.2만 |
|---|
| 2025.12.01 | ₩19,291 | ₩19,466 | ₩19,251 | ₩19,251 | -0.21% | 1.4만 |
|---|
| 2025.11.28 | ₩19,519 | ₩19,627 | ₩19,305 | ₩19,345 | -0.89% | 1.9만 |
|---|
| 2025.11.26 | ₩19,318 | ₩19,318 | ₩19,036 | ₩19,211 | -0.56% | 1.3만 |
|---|
| 2025.11.25 | ₩19,023 | ₩19,144 | ₩18,782 | ₩19,130 | +0.56% | 3.5만 |
|---|
| 2025.11.24 | ₩18,795 | ₩19,338 | ₩18,795 | ₩19,077 | +1.50% | 2.5만 |
|---|
| 2025.11.21 | ₩18,849 | ₩19,050 | ₩18,647 | ₩18,782 | -0.36% | 3.1만 |
|---|
| 2025.11.20 | ₩19,613 | ₩19,613 | ₩18,755 | ₩19,023 | -3.01% | 7.6만 |
|---|
| 2025.11.19 | ₩19,479 | ₩19,694 | ₩19,385 | ₩19,493 | +0.07% | 4.2만 |
|---|
| 2025.11.18 | ₩19,680 | ₩19,707 | ₩19,493 | ₩19,667 | -0.07% | 4.5만 |
|---|
| 2025.11.17 | ₩19,989 | ₩20,056 | ₩19,573 | ₩19,761 | -1.14% | 4.2만 |
|---|
| 2025.11.14 | ₩20,056 | ₩20,472 | ₩20,056 | ₩20,230 | +0.87% | 1.7만 |
|---|
| 2025.11.13 | ₩20,499 | ₩20,606 | ₩20,257 | ₩20,365 | -0.65% | 2.5만 |
|---|
| 2025.11.12 | ₩20,405 | ₩20,579 | ₩20,338 | ₩20,499 | +0.46% | 1.8만 |
|---|
| 2025.11.11 | ₩20,190 | ₩20,606 | ₩20,190 | ₩20,445 | +1.26% | 5.9만 |
|---|
| 2025.11.10 | ₩20,190 | ₩20,445 | ₩19,962 | ₩20,237 | +0.23% | 5만 |
|---|
| 2025.11.07 | ₩20,311 | ₩20,311 | ₩19,962 | ₩20,056 | -1.25% | 1.4만 |
|---|
| 2025.11.06 | ₩20,888 | ₩20,928 | ₩20,606 | ₩20,727 | -0.77% | 2.9만 |
|---|
| 2025.11.05 | ₩21,129 | ₩21,129 | ₩20,794 | ₩20,888 | -1.14% | 1.7만 |
|---|
| 2025.11.04 | ₩20,861 | ₩21,149 | ₩20,713 | ₩20,713 | -0.71% | 5.6만 |
|---|
| 2025.11.03 | ₩19,841 | ₩20,767 | ₩19,774 | ₩20,539 | +3.52% | 5.8만 |
|---|
| 2025.10.31 | ₩19,560 | ₩19,879 | ₩19,493 | ₩19,694 | +0.69% | 5.9만 |
|---|
| 2025.10.30 | ₩19,425 | ₩19,815 | ₩19,318 | ₩19,358 | -0.35% | 2.2만 |
|---|
| 2025.10.29 | ₩19,929 | ₩19,929 | ₩19,560 | ₩19,734 | -0.98% | 2.7만 |
|---|
| 2025.10.28 | ₩19,680 | ₩19,895 | ₩19,519 | ₩19,680 | 0.00% | 2.6만 |
|---|
| 2025.10.27 | ₩19,868 | ₩20,104 | ₩19,640 | ₩19,935 | +0.34% | 2.8만 |
|---|
| 2025.10.24 | ₩19,922 | ₩20,190 | ₩19,586 | ₩19,801 | -0.61% | 3.1만 |
|---|
| 2025.10.23 | ₩20,163 | ₩20,271 | ₩19,989 | ₩20,177 | +0.07% | 5.2만 |
|---|
| 2025.10.22 | ₩20,324 | ₩20,465 | ₩20,210 | ₩20,271 | -0.26% | 1.4만 |
|---|
| 2025.10.21 | ₩20,438 | ₩20,579 | ₩20,245 | ₩20,391 | -0.23% | 2.1만 |
|---|
| 2025.10.20 | ₩20,244 | ₩20,492 | ₩19,935 | ₩20,257 | +0.07% | 5.9만 |
|---|
| 2025.10.17 | ₩20,378 | ₩20,515 | ₩20,137 | ₩20,311 | -0.33% | 2.3만 |
|---|
| 2025.10.16 | ₩20,888 | ₩21,015 | ₩20,526 | ₩20,660 | -1.09% | 3.7만 |
|---|
| 2025.10.15 | ₩20,566 | ₩20,861 | ₩20,539 | ₩20,646 | +0.39% | 3.2만 |
|---|
| 2025.10.14 | ₩20,110 | ₩20,465 | ₩20,110 | ₩20,271 | +0.80% | 2.4만 |
|---|
| 2025.10.13 | ₩20,606 | ₩20,794 | ₩20,606 | ₩20,646 | +0.20% | 2.3만 |
|---|
| 2025.10.10 | ₩21,290 | ₩21,491 | ₩20,123 | ₩20,230 | -4.98% | 5.9만 |
|---|
| 2025.10.09 | ₩21,840 | ₩21,907 | ₩21,491 | ₩21,491 | -1.60% | 1.4만 |
|---|
| 2025.10.08 | ₩21,652 | ₩22,001 | ₩21,639 | ₩21,988 | +1.55% | 1.7만 |
|---|
| 2025.10.07 | ₩21,773 | ₩21,988 | ₩21,411 | ₩21,438 | -1.54% | 6.7만 |
|---|
| 2025.10.06 | ₩21,626 | ₩21,961 | ₩21,465 | ₩21,746 | +0.56% | 5만 |
|---|
| 2025.10.03 | ₩21,666 | ₩21,840 | ₩21,438 | ₩21,585 | -0.37% | 6.8만 |
|---|
| 2025.10.02 | ₩21,679 | ₩21,931 | ₩21,371 | ₩21,626 | -0.25% | 14.6만 |
|---|
| 2025.10.01 | ₩21,263 | ₩21,465 | ₩21,076 | ₩21,411 | +0.69% | 8.4만 |
|---|