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 | ₩18,339 | ₩18,819 | ₩18,339 | ₩18,819 | +2.62% | 5만 |
| 2026.10.08 | ₩18,512 | ₩18,512 | ₩18,032 | ₩18,245 | -1.44% | 4.5만 |
| 2026.10.07 | ₩19,073 | ₩19,153 | ₩18,766 | ₩19,059 | -0.07% | 5.8만 |
| 2026.10.06 | ₩19,420 | ₩19,680 | ₩19,406 | ₩19,486 | +0.34% | 6.9만 |
| 2026.10.05 | ₩18,872 | ₩19,139 | ₩18,552 | ₩19,099 | +1.20% | 6.5만 |
| 2026.10.02 | ₩19,099 | ₩19,139 | ₩18,819 | ₩18,952 | -0.77% | 4.6만 |
| 2026.10.01 | ₩19,526 | ₩19,753 | ₩19,446 | ₩19,446 | -0.41% | 7.1만 |
| 2026.09.30 | ₩19,286 | ₩19,927 | ₩19,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,526 |
| +1.25% |
| 7.8만 |
| 2026.09.29 | ₩18,939 | ₩19,073 | ₩18,726 | ₩18,886 | -0.28% | 4.6만 |
|---|
| 2026.09.28 | ₩18,592 | ₩18,979 | ₩18,592 | ₩18,859 | +1.44% | 3만 |
|---|
| 2026.09.25 | ₩18,766 | ₩18,872 | ₩18,572 | ₩18,605 | -0.85% | 7.1만 |
|---|
| 2026.09.24 | ₩18,645 | ₩18,792 | ₩18,432 | ₩18,552 | -0.50% | 4.4만 |
|---|
| 2026.09.23 | ₩18,859 | ₩19,259 | ₩18,819 | ₩19,179 | +1.70% | 11.8만 |
|---|
| 2026.09.22 | ₩18,912 | ₩18,992 | ₩18,699 | ₩18,779 | -0.71% | 3.7만 |
|---|
| 2026.09.21 | ₩18,766 | ₩19,420 | ₩18,766 | ₩19,326 | +2.99% | 11.4만 |
|---|
| 2026.09.18 | ₩18,258 | ₩18,379 | ₩18,112 | ₩18,245 | -0.07% | 1.6만 |
|---|
| 2026.09.17 | ₩18,152 | ₩18,539 | ₩18,152 | ₩18,445 | +1.62% | 3.5만 |
|---|
| 2026.09.16 | ₩18,178 | ₩18,178 | ₩17,858 | ₩17,965 | -1.17% | 3.1만 |
|---|
| 2026.09.15 | ₩18,258 | ₩18,405 | ₩18,132 | ₩18,405 | +0.80% | 6.9만 |
|---|
| 2026.09.14 | ₩17,818 | ₩18,298 | ₩17,818 | ₩18,232 | +2.32% | 11.5만 |
|---|
| 2026.09.11 | ₩17,431 | ₩17,431 | ₩17,071 | ₩17,111 | -1.84% | 8.3만 |
|---|
| 2026.09.10 | ₩17,818 | ₩17,818 | ₩17,471 | ₩17,511 | -1.72% | 4.5만 |
|---|
| 2026.09.09 | ₩18,565 | ₩18,565 | ₩18,032 | ₩18,112 | -2.44% | 9.5만 |
|---|
| 2026.09.08 | ₩18,686 | ₩18,752 | ₩18,285 | ₩18,525 | -0.86% | 10.9만 |
|---|
| 2026.09.04 | ₩19,019 | ₩19,119 | ₩18,772 | ₩18,806 | -1.12% | 15.1만 |
|---|
| 2026.09.03 | ₩18,152 | ₩18,992 | ₩18,032 | ₩18,832 | +3.75% | 51.1만 |
|---|
| 2026.09.02 | ₩15,949 | ₩16,216 | ₩15,949 | ₩16,070 | +0.75% | 6.2만 |
|---|
| 2026.09.01 | ₩16,203 | ₩16,203 | ₩15,749 | ₩15,896 | -1.89% | 7.5만 |
|---|
| 2026.08.31 | ₩16,603 | ₩16,603 | ₩16,123 | ₩16,176 | -2.57% | 6.9만 |
|---|
| 2026.08.28 | ₩16,550 | ₩16,657 | ₩16,470 | ₩16,523 | -0.16% | 5.9만 |
|---|
| 2026.08.27 | ₩16,430 | ₩16,617 | ₩16,430 | ₩16,570 | +0.85% | 8.9만 |
|---|
| 2026.08.26 | ₩16,563 | ₩16,764 | ₩16,470 | ₩16,483 | -0.48% | 6.3만 |
|---|
| 2026.08.25 | ₩16,256 | ₩16,417 | ₩16,230 | ₩16,363 | +0.66% | 7.4만 |
|---|
| 2026.08.24 | ₩16,790 | ₩16,790 | ₩16,136 | ₩16,256 | -3.18% | 5.6만 |
|---|
| 2026.08.21 | ₩16,764 | ₩16,950 | ₩16,744 | ₩16,857 | +0.56% | 6.4만 |
|---|
| 2026.08.20 | ₩16,884 | ₩16,910 | ₩16,643 | ₩16,764 | -0.71% | 5만 |
|---|
| 2026.08.19 | ₩16,417 | ₩16,804 | ₩16,417 | ₩16,804 | +2.36% | 5.1만 |
|---|
| 2026.08.18 | ₩16,817 | ₩17,044 | ₩16,657 | ₩16,870 | +0.32% | 28.5만 |
|---|
| 2026.08.17 | ₩16,870 | ₩17,217 | ₩16,697 | ₩16,764 | -0.63% | 8.9만 |
|---|
| 2026.08.14 | ₩16,270 | ₩16,377 | ₩16,123 | ₩16,283 | +0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩16,110 | ₩16,323 | ₩16,016 | ₩16,230 | +0.75% | 7.7만 |
|---|
| 2026.08.12 | ₩16,497 | ₩16,550 | ₩16,296 | ₩16,350 | -0.89% | 3.4만 |
|---|
| 2026.08.11 | ₩16,750 | ₩16,750 | ₩16,550 | ₩16,643 | -0.64% | 1.7만 |
|---|
| 2026.08.10 | ₩16,764 | ₩16,910 | ₩16,603 | ₩16,750 | -0.08% | 4.4만 |
|---|
| 2026.08.07 | ₩16,136 | ₩16,764 | ₩16,136 | ₩16,697 | +3.47% | 4.3만 |
|---|
| 2026.08.06 | ₩15,402 | ₩15,856 | ₩15,402 | ₩15,789 | +2.51% | 3.2만 |
|---|
| 2026.08.05 | ₩15,442 | ₩15,469 | ₩15,349 | ₩15,416 | -0.17% | 2.1만 |
|---|
| 2026.08.04 | ₩15,509 | ₩15,529 | ₩15,402 | ₩15,442 | -0.43% | 1.3만 |
|---|
| 2026.08.03 | ₩15,189 | ₩15,496 | ₩15,049 | ₩15,416 | +1.49% | 8.2만 |
|---|
| 2026.07.31 | ₩14,681 | ₩14,855 | ₩14,555 | ₩14,855 | +1.18% | 3.9만 |
|---|
| 2026.07.30 | ₩14,815 | ₩14,962 | ₩14,174 | ₩14,375 | -2.97% | 6만 |
|---|
| 2026.07.29 | ₩15,162 | ₩15,482 | ₩15,082 | ₩15,202 | +0.26% | 4.3만 |
|---|
| 2026.07.28 | ₩14,735 | ₩15,002 | ₩14,735 | ₩14,948 | +1.45% | 2.8만 |
|---|
| 2026.07.27 | ₩14,762 | ₩14,975 | ₩14,762 | ₩14,842 | +0.54% | 4만 |
|---|
| 2026.07.24 | ₩14,628 | ₩14,842 | ₩14,561 | ₩14,695 | +0.46% | 5.1만 |
|---|
| 2026.07.23 | ₩14,708 | ₩14,775 | ₩14,589 | ₩14,628 | -0.54% | 4.6만 |
|---|
| 2026.07.22 | ₩15,202 | ₩15,222 | ₩14,842 | ₩14,842 | -2.37% | 7.5만 |
|---|
| 2026.07.21 | ₩15,135 | ₩15,162 | ₩14,895 | ₩14,922 | -1.41% | 3.3만 |
|---|
| 2026.07.20 | ₩15,015 | ₩15,122 | ₩14,828 | ₩15,109 | +0.62% | 7.9만 |
|---|
| 2026.07.17 | ₩14,708 | ₩14,708 | ₩14,455 | ₩14,468 | -1.63% | 4.9만 |
|---|
| 2026.07.16 | ₩15,429 | ₩15,676 | ₩15,429 | ₩15,496 | +0.43% | 3.7만 |
|---|
| 2026.07.15 | ₩15,175 | ₩15,736 | ₩15,175 | ₩15,469 | +1.93% | 6.6만 |
|---|
| 2026.07.14 | ₩14,868 | ₩15,122 | ₩14,868 | ₩15,015 | +0.99% | 2.1만 |
|---|
| 2026.07.13 | ₩14,762 | ₩14,948 | ₩14,762 | ₩14,868 | +0.72% | 3.8만 |
|---|
| 2026.07.10 | ₩14,735 | ₩14,862 | ₩14,681 | ₩14,775 | +0.27% | 3.8만 |
|---|
| 2026.07.09 | ₩14,722 | ₩14,922 | ₩14,521 | ₩14,655 | -0.45% | 2.5만 |
|---|
| 2026.07.08 | ₩15,028 | ₩15,028 | ₩14,695 | ₩14,842 | -1.24% | 4.2만 |
|---|
| 2026.07.07 | ₩15,322 | ₩15,335 | ₩14,708 | ₩14,788 | -3.48% | 5.6만 |
|---|
| 2026.07.06 | ₩15,522 | ₩15,763 | ₩15,269 | ₩15,549 | +0.17% | 7.5만 |
|---|
| 2026.07.02 | ₩15,109 | ₩15,536 | ₩14,982 | ₩15,269 | +1.06% | 10.5만 |
|---|
| 2026.07.01 | ₩14,548 | ₩14,688 | ₩14,348 | ₩14,388 | -1.10% | 9.4만 |
|---|
| 2026.06.30 | ₩14,148 | ₩14,681 | ₩13,947 | ₩14,361 | +1.51% | 10.7만 |
|---|
| 2026.06.29 | ₩14,081 | ₩14,294 | ₩14,041 | ₩14,294 | +1.52% | 4만 |
|---|
| 2026.06.26 | ₩13,761 | ₩13,814 | ₩13,320 | ₩13,574 | -1.36% | 4.8만 |
|---|
| 2026.06.25 | ₩13,761 | ₩13,974 | ₩13,694 | ₩13,734 | -0.19% | 5만 |
|---|
| 2026.06.24 | ₩13,560 | ₩13,721 | ₩13,560 | ₩13,707 | +1.08% | 2.6만 |
|---|
| 2026.06.23 | ₩13,280 | ₩13,574 | ₩13,280 | ₩13,560 | +2.11% | 2.3만 |
|---|
| 2026.06.22 | ₩13,600 | ₩13,600 | ₩13,040 | ₩13,333 | -1.96% | 5.5만 |
|---|
| 2026.06.18 | ₩13,707 | ₩13,767 | ₩13,534 | ₩13,721 | +0.10% | 5만 |
|---|
| 2026.06.17 | ₩13,867 | ₩13,867 | ₩13,360 | ₩13,507 | -2.60% | 5.1만 |
|---|
| 2026.06.16 | ₩14,148 | ₩14,148 | ₩13,881 | ₩14,001 | -1.04% | 3.7만 |
|---|
| 2026.06.15 | ₩14,588 | ₩14,615 | ₩14,415 | ₩14,455 | -0.91% | 2.5만 |
|---|
| 2026.06.12 | ₩14,428 | ₩14,735 | ₩14,428 | ₩14,628 | +1.39% | 3.1만 |
|---|
| 2026.06.11 | ₩14,521 | ₩14,535 | ₩14,214 | ₩14,254 | -1.84% | 5.8만 |
|---|
| 2026.06.10 | ₩14,308 | ₩14,615 | ₩14,308 | ₩14,508 | +1.40% | 2.9만 |
|---|
| 2026.06.09 | ₩14,521 | ₩14,535 | ₩13,881 | ₩14,188 | -2.30% | 5.4만 |
|---|
| 2026.06.08 | ₩14,668 | ₩14,668 | ₩14,321 | ₩14,481 | -1.27% | 3.7만 |
|---|
| 2026.06.05 | ₩14,762 | ₩14,762 | ₩14,294 | ₩14,508 | -1.72% | 12.1만 |
|---|
| 2026.06.04 | ₩15,002 | ₩15,055 | ₩14,681 | ₩14,908 | -0.62% | 9.8만 |
|---|
| 2026.06.03 | ₩15,376 | ₩15,376 | ₩14,908 | ₩15,095 | -1.82% | 9.9만 |
|---|
| 2026.06.02 | ₩15,469 | ₩15,616 | ₩15,189 | ₩15,376 | -0.60% | 13.9만 |
|---|
| 2026.06.01 | ₩15,482 | ₩15,656 | ₩15,069 | ₩15,215 | -1.72% | 14.3만 |
|---|
| 2026.05.29 | ₩15,215 | ₩15,402 | ₩14,842 | ₩15,282 | +0.44% | 8.8만 |
|---|
| 2026.05.28 | ₩15,135 | ₩15,189 | ₩14,815 | ₩14,988 | -0.97% | 6.2만 |
|---|
| 2026.05.27 | ₩15,923 | ₩15,923 | ₩15,362 | ₩15,642 | -1.76% | 4.4만 |
|---|
| 2026.05.26 | ₩15,963 | ₩15,963 | ₩15,442 | ₩15,682 | -1.76% | 2.2만 |
|---|
| 2026.05.22 | ₩16,016 | ₩16,179 | ₩15,909 | ₩16,003 | -0.08% | 5.2만 |
|---|
| 2026.05.21 | ₩15,989 | ₩16,190 | ₩15,642 | ₩16,070 | +0.50% | 5.4만 |
|---|
| 2026.05.20 | ₩15,909 | ₩16,030 | ₩15,763 | ₩15,896 | -0.08% | 1.5만 |
|---|
| 2026.05.19 | ₩15,856 | ₩16,657 | ₩15,856 | ₩16,096 | +1.52% | 4.2만 |
|---|
| 2026.05.18 | ₩16,590 | ₩16,590 | ₩15,789 | ₩15,949 | -3.86% | 6.2만 |
|---|
| 2026.05.15 | ₩16,710 | ₩16,933 | ₩16,684 | ₩16,697 | -0.08% | 2.1만 |
|---|
| 2026.05.14 | ₩16,977 | ₩17,071 | ₩16,577 | ₩16,937 | -0.24% | 3.3만 |
|---|
| 2026.05.13 | ₩16,870 | ₩17,071 | ₩16,857 | ₩16,910 | +0.24% | 2.9만 |
|---|
| 2026.05.12 | ₩17,177 | ₩17,177 | ₩16,724 | ₩16,910 | -1.55% | 2.8만 |
|---|
| 2026.05.11 | ₩17,524 | ₩17,524 | ₩16,950 | ₩17,177 | -1.98% | 3.8만 |
|---|
| 2026.05.08 | ₩17,644 | ₩17,938 | ₩17,524 | ₩17,524 | -0.68% | 1.7만 |
|---|
| 2026.05.07 | ₩17,905 | ₩18,085 | ₩17,751 | ₩17,765 | -0.78% | 1.8만 |
|---|
| 2026.05.06 | ₩17,698 | ₩18,032 | ₩17,631 | ₩17,925 | +1.28% | 1.6만 |
|---|
| 2026.05.05 | ₩17,671 | ₩17,765 | ₩17,564 | ₩17,751 | +0.45% | 1.7만 |
|---|
| 2026.05.04 | ₩17,791 | ₩17,805 | ₩17,564 | ₩17,644 | -0.83% | 5.5만 |
|---|
| 2026.05.01 | ₩18,005 | ₩18,018 | ₩17,111 | ₩17,751 | -1.41% | 5.9만 |
|---|
| 2026.04.30 | ₩17,845 | ₩18,125 | ₩17,811 | ₩17,938 | +0.52% | 2.2만 |
|---|
| 2026.04.29 | ₩18,058 | ₩18,058 | ₩17,631 | ₩17,831 | -1.26% | 2.7만 |
|---|
| 2026.04.28 | ₩18,178 | ₩18,339 | ₩17,751 | ₩18,138 | -0.22% | 3.5만 |
|---|
| 2026.04.27 | ₩18,459 | ₩18,459 | ₩17,951 | ₩17,951 | -2.75% | 2.5만 |
|---|
| 2026.04.24 | ₩18,392 | ₩18,910 | ₩18,392 | ₩18,686 | +1.60% | 2만 |
|---|
| 2026.04.23 | ₩19,353 | ₩19,353 | ₩18,339 | ₩18,512 | -4.34% | 3.4만 |
|---|
| 2026.04.22 | ₩20,007 | ₩20,007 | ₩19,193 | ₩19,433 | -2.87% | 1.6만 |
|---|
| 2026.04.21 | ₩20,834 | ₩20,834 | ₩19,727 | ₩19,847 | -4.74% | 2.3만 |
|---|
| 2026.04.20 | ₩20,367 | ₩20,988 | ₩20,341 | ₩20,901 | +2.62% | 7.3만 |
|---|
| 2026.04.17 | ₩20,821 | ₩21,075 | ₩20,821 | ₩21,008 | +0.90% | 3.2만 |
|---|
| 2026.04.16 | ₩20,461 | ₩20,714 | ₩20,421 | ₩20,501 | +0.20% | 1.8만 |
|---|
| 2026.04.15 | ₩20,354 | ₩20,594 | ₩20,020 | ₩20,421 | +0.33% | 4.4만 |
|---|
| 2026.04.14 | ₩20,421 | ₩20,661 | ₩20,088 | ₩20,300 | -0.59% | 2.8만 |
|---|
| 2026.04.13 | ₩20,140 | ₩20,394 | ₩20,074 | ₩20,394 | +1.26% | 2.2만 |
|---|
| 2026.04.10 | ₩20,114 | ₩20,354 | ₩20,048 | ₩20,341 | +1.13% | 2.6만 |
|---|
| 2026.04.09 | ₩19,994 | ₩20,848 | ₩19,994 | ₩20,234 | +1.20% | 2.8만 |
|---|
| 2026.04.08 | ₩20,154 | ₩20,260 | ₩19,620 | ₩19,994 | -0.79% | 3.8만 |
|---|
| 2026.04.07 | ₩20,421 | ₩20,714 | ₩20,200 | ₩20,541 | +0.59% | 2.2만 |
|---|
| 2026.04.06 | ₩20,661 | ₩20,954 | ₩20,260 | ₩20,621 | -0.19% | 3만 |
|---|
| 2026.04.02 | ₩19,820 | ₩20,821 | ₩19,820 | ₩20,581 | +3.84% | 3.6만 |
|---|
| 2026.04.01 | ₩20,020 | ₩20,688 | ₩19,980 | ₩20,207 | +0.93% | 5.7만 |
|---|
| 2026.03.31 | ₩19,193 | ₩19,994 | ₩19,106 | ₩19,967 | +4.03% | 2.9만 |
|---|
| 2026.03.30 | ₩19,219 | ₩19,473 | ₩18,712 | ₩19,086 | -0.69% | 17.7만 |
|---|
| 2026.03.27 | ₩18,672 | ₩18,872 | ₩18,312 | ₩18,432 | -1.29% | 3.2만 |
|---|
| 2026.03.26 | ₩18,485 | ₩18,952 | ₩18,485 | ₩18,899 | +2.24% | 3.8만 |
|---|
| 2026.03.25 | ₩18,819 | ₩18,979 | ₩18,565 | ₩18,886 | +0.35% | 1.1만 |
|---|
| 2026.03.24 | ₩18,472 | ₩18,846 | ₩18,472 | ₩18,846 | +2.02% | 1.7만 |
|---|
| 2026.03.23 | ₩18,819 | ₩18,832 | ₩18,499 | ₩18,686 | -0.71% | 2.5만 |
|---|
| 2026.03.20 | ₩18,432 | ₩18,672 | ₩18,298 | ₩18,605 | +0.94% | 2.3만 |
|---|
| 2026.03.19 | ₩18,552 | ₩18,752 | ₩18,285 | ₩18,445 | -0.58% | 1.7만 |
|---|
| 2026.03.18 | ₩19,019 | ₩19,206 | ₩18,706 | ₩18,786 | -1.23% | 2.3만 |
|---|
| 2026.03.17 | ₩19,059 | ₩19,273 | ₩18,979 | ₩19,086 | +0.14% | 6천 |
|---|
| 2026.03.16 | ₩18,686 | ₩19,299 | ₩18,686 | ₩19,059 | +2.00% | 2.8만 |
|---|
| 2026.03.13 | ₩18,846 | ₩18,846 | ₩18,512 | ₩18,659 | -0.99% | 1.5만 |
|---|
| 2026.03.12 | ₩19,286 | ₩19,353 | ₩18,806 | ₩18,939 | -1.80% | 2.6만 |
|---|
| 2026.03.11 | ₩19,193 | ₩19,967 | ₩19,153 | ₩19,446 | +1.32% | 2.7만 |
|---|
| 2026.03.10 | ₩18,392 | ₩18,686 | ₩18,232 | ₩18,539 | +0.80% | 3.7만 |
|---|
| 2026.03.09 | ₩18,245 | ₩18,699 | ₩18,018 | ₩18,379 | +0.73% | 3.6만 |
|---|
| 2026.03.06 | ₩18,285 | ₩18,699 | ₩18,258 | ₩18,485 | +1.09% | 2.7만 |
|---|
| 2026.03.05 | ₩18,285 | ₩18,592 | ₩18,072 | ₩18,485 | +1.09% | 4.9만 |
|---|
| 2026.03.04 | ₩18,005 | ₩18,379 | ₩18,005 | ₩18,212 | +1.15% | 1.3만 |
|---|
| 2026.03.03 | ₩18,285 | ₩18,285 | ₩17,484 | ₩17,998 | -1.57% | 1.8만 |
|---|
| 2026.03.02 | ₩18,686 | ₩18,899 | ₩18,072 | ₩18,545 | -0.75% | 3.5만 |
|---|
| 2026.02.27 | ₩19,193 | ₩20,114 | ₩19,113 | ₩19,126 | -0.35% | 2만 |
|---|
| 2026.02.26 | ₩19,780 | ₩19,780 | ₩19,099 | ₩19,646 | -0.67% | 1.3만 |
|---|
| 2026.02.25 | ₩20,239 | ₩20,341 | ₩19,606 | ₩20,234 | -0.03% | 1.7만 |
|---|
| 2026.02.24 | ₩19,753 | ₩20,247 | ₩19,740 | ₩20,127 | +1.89% | 2만 |
|---|
| 2026.02.23 | ₩20,207 | ₩20,314 | ₩19,967 | ₩20,247 | +0.20% | 1.7만 |
|---|
| 2026.02.20 | ₩19,927 | ₩20,541 | ₩19,620 | ₩20,407 | +2.41% | 6.5천 |
|---|
| 2026.02.19 | ₩20,034 | ₩20,461 | ₩19,913 | ₩20,140 | +0.53% | 2.4만 |
|---|
| 2026.02.18 | ₩19,887 | ₩20,267 | ₩19,887 | ₩20,154 | +1.34% | 3.3만 |
|---|
| 2026.02.17 | ₩19,593 | ₩20,287 | ₩19,593 | ₩19,847 | +1.29% | 2.5만 |
|---|
| 2026.02.13 | ₩19,820 | ₩19,847 | ₩19,633 | ₩19,700 | -0.61% | 5.3천 |
|---|
| 2026.02.12 | ₩20,007 | ₩20,066 | ₩19,453 | ₩19,687 | -1.60% | 1.1만 |
|---|
| 2026.02.11 | ₩19,940 | ₩20,354 | ₩19,833 | ₩20,167 | +1.14% | 3.4만 |
|---|
| 2026.02.10 | ₩19,807 | ₩20,127 | ₩19,633 | ₩19,967 | +0.81% | 4만 |
|---|
| 2026.02.09 | ₩20,100 | ₩20,127 | ₩19,713 | ₩19,873 | -1.13% | 4.7만 |
|---|
| 2026.02.06 | ₩19,687 | ₩20,421 | ₩19,680 | ₩20,260 | +2.92% | 3.5만 |
|---|
| 2026.02.05 | ₩19,540 | ₩19,553 | ₩19,126 | ₩19,446 | -0.48% | 2.1만 |
|---|
| 2026.02.04 | ₩19,406 | ₩20,007 | ₩19,246 | ₩19,727 | +1.65% | 6.3만 |
|---|
| 2026.02.03 | ₩19,219 | ₩19,646 | ₩19,126 | ₩19,206 | -0.07% | 2.5만 |
|---|
| 2026.02.02 | ₩19,526 | ₩19,642 | ₩18,899 | ₩19,433 | -0.48% | 3.2만 |
|---|
| 2026.01.30 | ₩20,287 | ₩20,287 | ₩19,807 | ₩20,020 | -1.32% | 1.8만 |
|---|
| 2026.01.29 | ₩20,114 | ₩20,354 | ₩20,087 | ₩20,354 | +1.19% | 1.3만 |
|---|
| 2026.01.28 | ₩20,567 | ₩20,567 | ₩20,194 | ₩20,314 | -1.23% | 1.1만 |
|---|
| 2026.01.27 | ₩20,674 | ₩20,674 | ₩20,020 | ₩20,341 | -1.61% | 2.1만 |
|---|
| 2026.01.26 | ₩20,781 | ₩21,116 | ₩20,601 | ₩20,781 | 0.00% | 3.4만 |
|---|
| 2026.01.23 | ₩20,474 | ₩20,654 | ₩20,274 | ₩20,434 | -0.20% | 3.3만 |
|---|
| 2026.01.22 | ₩21,008 | ₩21,115 | ₩20,554 | ₩20,607 | -1.91% | 4.8만 |
|---|
| 2026.01.21 | ₩20,621 | ₩21,235 | ₩20,567 | ₩21,155 | +2.59% | 3.2만 |
|---|
| 2026.01.20 | ₩21,061 | ₩21,248 | ₩20,821 | ₩20,848 | -1.01% | 2.2만 |
|---|
| 2026.01.16 | ₩21,355 | ₩21,795 | ₩21,268 | ₩21,422 | +0.31% | 9.9만 |
|---|
| 2026.01.15 | ₩20,394 | ₩20,621 | ₩20,234 | ₩20,434 | +0.20% | 7만 |
|---|
| 2026.01.14 | ₩19,994 | ₩20,514 | ₩19,807 | ₩20,421 | +2.14% | 14.4만 |
|---|
| 2026.01.13 | ₩19,927 | ₩20,367 | ₩19,793 | ₩19,953 | +0.13% | 5.1만 |
|---|
| 2026.01.12 | ₩19,753 | ₩20,007 | ₩19,526 | ₩19,927 | +0.88% | 6.5만 |
|---|
| 2026.01.09 | ₩19,646 | ₩19,927 | ₩19,580 | ₩19,646 | 0.00% | 5.6만 |
|---|
| 2026.01.08 | ₩19,700 | ₩19,980 | ₩19,580 | ₩19,713 | +0.07% | 5.6만 |
|---|
| 2026.01.07 | ₩18,952 | ₩20,020 | ₩18,926 | ₩19,566 | +3.24% | 10.8만 |
|---|
| 2026.01.06 | ₩18,045 | ₩18,686 | ₩17,965 | ₩18,352 | +1.70% | 3.9만 |
|---|
| 2026.01.05 | ₩18,285 | ₩18,365 | ₩17,618 | ₩17,845 | -2.41% | 10.2만 |
|---|
| 2026.01.02 | ₩17,711 | ₩18,559 | ₩17,711 | ₩18,218 | +2.86% | 6.2만 |
|---|
| 2025.12.31 | ₩17,791 | ₩17,898 | ₩17,578 | ₩17,791 | 0.00% | 2.6만 |
|---|
| 2025.12.30 | ₩17,578 | ₩17,751 | ₩17,524 | ₩17,618 | +0.23% | 3만 |
|---|
| 2025.12.29 | ₩18,005 | ₩18,005 | ₩17,618 | ₩17,885 | -0.67% | 3.1만 |
|---|
| 2025.12.26 | ₩18,525 | ₩18,532 | ₩18,098 | ₩18,379 | -0.79% | 2.8만 |
|---|
| 2025.12.24 | ₩18,005 | ₩18,098 | ₩17,644 | ₩18,045 | +0.22% | 1.2만 |
|---|
| 2025.12.23 | ₩17,591 | ₩18,072 | ₩17,591 | ₩17,991 | +2.28% | 8.9만 |
|---|
| 2025.12.22 | ₩17,978 | ₩17,978 | ₩17,524 | ₩17,591 | -2.15% | 2.8만 |
|---|
| 2025.12.19 | ₩17,805 | ₩18,138 | ₩17,599 | ₩18,085 | +1.57% | 7.1만 |
|---|
| 2025.12.18 | ₩17,725 | ₩18,018 | ₩17,725 | ₩17,818 | +0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩17,671 | ₩17,791 | ₩17,591 | ₩17,698 | +0.15% | 2.1만 |
|---|
| 2025.12.16 | ₩17,938 | ₩17,938 | ₩17,436 | ₩17,604 | -1.86% | 1.3만 |
|---|
| 2025.12.15 | ₩17,965 | ₩18,058 | ₩17,685 | ₩17,791 | -0.97% | 2.8만 |
|---|
| 2025.12.12 | ₩18,405 | ₩18,405 | ₩17,911 | ₩17,911 | -2.68% | 1.5만 |
|---|
| 2025.12.11 | ₩18,365 | ₩18,365 | ₩18,032 | ₩18,152 | -1.16% | 2만 |
|---|
| 2025.12.10 | ₩18,405 | ₩18,432 | ₩18,238 | ₩18,392 | -0.07% | 2.3만 |
|---|
| 2025.12.09 | ₩18,699 | ₩18,699 | ₩18,285 | ₩18,312 | -2.07% | 1.7만 |
|---|
| 2025.12.08 | ₩18,966 | ₩18,966 | ₩18,726 | ₩18,739 | -1.20% | 2.8만 |
|---|
| 2025.12.05 | ₩18,962 | ₩19,039 | ₩18,880 | ₩18,979 | +0.09% | 6.8천 |
|---|
| 2025.12.04 | ₩19,006 | ₩19,033 | ₩18,859 | ₩18,899 | -0.56% | 7.5천 |
|---|
| 2025.12.03 | ₩18,832 | ₩19,073 | ₩18,832 | ₩19,033 | +1.06% | 1.1만 |
|---|
| 2025.12.02 | ₩19,105 | ₩19,206 | ₩18,970 | ₩19,033 | -0.38% | 1.2만 |
|---|
| 2025.12.01 | ₩19,193 | ₩19,366 | ₩19,153 | ₩19,153 | -0.21% | 1.4만 |
|---|
| 2025.11.28 | ₩19,420 | ₩19,526 | ₩19,206 | ₩19,246 | -0.89% | 1.9만 |
|---|
| 2025.11.26 | ₩19,219 | ₩19,219 | ₩18,939 | ₩19,113 | -0.56% | 1.3만 |
|---|
| 2025.11.25 | ₩18,926 | ₩19,046 | ₩18,686 | ₩19,033 | +0.56% | 3.5만 |
|---|
| 2025.11.24 | ₩18,699 | ₩19,239 | ₩18,699 | ₩18,979 | +1.50% | 2.5만 |
|---|
| 2025.11.21 | ₩18,752 | ₩18,952 | ₩18,552 | ₩18,686 | -0.36% | 3.1만 |
|---|
| 2025.11.20 | ₩19,513 | ₩19,513 | ₩18,659 | ₩18,926 | -3.01% | 7.6만 |
|---|
| 2025.11.19 | ₩19,380 | ₩19,593 | ₩19,286 | ₩19,393 | +0.07% | 4.2만 |
|---|
| 2025.11.18 | ₩19,580 | ₩19,606 | ₩19,393 | ₩19,566 | -0.07% | 4.5만 |
|---|
| 2025.11.17 | ₩19,887 | ₩19,953 | ₩19,473 | ₩19,660 | -1.14% | 4.2만 |
|---|
| 2025.11.14 | ₩19,953 | ₩20,367 | ₩19,953 | ₩20,127 | +0.87% | 1.7만 |
|---|
| 2025.11.13 | ₩20,394 | ₩20,501 | ₩20,154 | ₩20,260 | -0.65% | 2.5만 |
|---|
| 2025.11.12 | ₩20,300 | ₩20,474 | ₩20,234 | ₩20,394 | +0.46% | 1.8만 |
|---|
| 2025.11.11 | ₩20,087 | ₩20,501 | ₩20,087 | ₩20,341 | +1.26% | 5.9만 |
|---|
| 2025.11.10 | ₩20,087 | ₩20,341 | ₩19,860 | ₩20,134 | +0.23% | 5만 |
|---|
| 2025.11.07 | ₩20,207 | ₩20,207 | ₩19,860 | ₩19,953 | -1.25% | 1.4만 |
|---|
| 2025.11.06 | ₩20,781 | ₩20,821 | ₩20,501 | ₩20,621 | -0.77% | 2.9만 |
|---|
| 2025.11.05 | ₩21,021 | ₩21,021 | ₩20,688 | ₩20,781 | -1.14% | 1.7만 |
|---|
| 2025.11.04 | ₩20,754 | ₩21,041 | ₩20,607 | ₩20,607 | -0.71% | 5.6만 |
|---|
| 2025.11.03 | ₩19,740 | ₩20,661 | ₩19,673 | ₩20,434 | +3.52% | 5.8만 |
|---|
| 2025.10.31 | ₩19,460 | ₩19,777 | ₩19,393 | ₩19,593 | +0.69% | 5.9만 |
|---|
| 2025.10.30 | ₩19,326 | ₩19,713 | ₩19,219 | ₩19,259 | -0.35% | 2.2만 |
|---|
| 2025.10.29 | ₩19,827 | ₩19,827 | ₩19,460 | ₩19,633 | -0.98% | 2.7만 |
|---|
| 2025.10.28 | ₩19,580 | ₩19,793 | ₩19,420 | ₩19,580 | 0.00% | 2.6만 |
|---|
| 2025.10.27 | ₩19,767 | ₩20,002 | ₩19,540 | ₩19,833 | +0.34% | 2.8만 |
|---|
| 2025.10.24 | ₩19,820 | ₩20,087 | ₩19,486 | ₩19,700 | -0.61% | 3.1만 |
|---|
| 2025.10.23 | ₩20,060 | ₩20,167 | ₩19,887 | ₩20,074 | +0.07% | 5.2만 |
|---|
| 2025.10.22 | ₩20,220 | ₩20,361 | ₩20,107 | ₩20,167 | -0.26% | 1.4만 |
|---|
| 2025.10.21 | ₩20,334 | ₩20,474 | ₩20,142 | ₩20,287 | -0.23% | 2.1만 |
|---|
| 2025.10.20 | ₩20,140 | ₩20,387 | ₩19,833 | ₩20,154 | +0.07% | 5.9만 |
|---|
| 2025.10.17 | ₩20,274 | ₩20,410 | ₩20,034 | ₩20,207 | -0.33% | 2.3만 |
|---|
| 2025.10.16 | ₩20,781 | ₩20,908 | ₩20,421 | ₩20,554 | -1.09% | 3.7만 |
|---|
| 2025.10.15 | ₩20,461 | ₩20,754 | ₩20,434 | ₩20,541 | +0.39% | 3.2만 |
|---|
| 2025.10.14 | ₩20,007 | ₩20,361 | ₩20,007 | ₩20,167 | +0.80% | 2.4만 |
|---|
| 2025.10.13 | ₩20,501 | ₩20,688 | ₩20,501 | ₩20,541 | +0.20% | 2.3만 |
|---|
| 2025.10.10 | ₩21,181 | ₩21,382 | ₩20,020 | ₩20,127 | -4.98% | 5.9만 |
|---|