티커911

허치메드 (차이나) ADR 과거 주가

HUTCHMED (China) Limited - American Depositary Shares · HCM · NASDAQ

주요 사업 분야는 의약품 개발·제약입니다.

시장 데이터를 불러오는 중

허치메드 (차이나) ADR 과거 주가·일별 시세 (HCM) · 티커911

전체 종목

허치메드 (차이나) ADR 과거 주가

HUTCHMED (China) Limited - American Depositary Shares · HCM · NASDAQ

주요 사업 분야는 의약품 개발·제약입니다.

일간2026.04.20

+2.62%

시가: ₩20,389
고가: ₩21,011
저가: ₩20,363
종가: ₩20,924
거래량: 7.3만

일간 종가

최근 1년

2025-10-012026-10-09

일간 가격

258개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩18,359	₩18,840	₩18,359	₩18,840	+2.62%	5만
2026.10.08	₩18,532	₩18,532	₩18,051	₩18,265	-1.44%	4.5만
2026.10.07	₩19,093	₩19,174	₩18,786	₩19,080	-0.07%	5.8만
2026.10.06	₩19,441	₩19,701	₩19,427	₩19,508	+0.34%	6.9만
2026.10.05	₩18,893	₩19,160	₩18,572	₩19,120	+1.20%	6.5만
2026.10.02	₩19,120	₩19,160	₩18,840	₩18,973	-0.77%	4.6만
2026.10.01	₩19,548	₩19,775	₩19,468	₩19,468	-0.41%	7.1만
2026.09.30	₩19,307	₩19,949	₩19,307	₩19,548	+1.25%	7.8만
2026.09.29	₩18,960	₩19,093	₩18,746	₩18,906	-0.28%	4.6만
2026.09.28	₩18,612	₩19,000	₩18,612	₩18,880	+1.44%	3만
2026.09.25	₩18,786	₩18,893	₩18,592	₩18,626	-0.85%	7.1만
2026.09.24	₩18,666	₩18,813	₩18,452	₩18,572	-0.50%	4.4만
2026.09.23	₩18,880	₩19,281	₩18,840	₩19,200	+1.70%	11.8만
2026.09.22	₩18,933	₩19,013	₩18,719	₩18,799	-0.71%	3.7만
2026.09.21	₩18,786	₩19,441	₩18,786	₩19,347	+2.99%	11.4만
2026.09.18	₩18,278	₩18,399	₩18,131	₩18,265	-0.07%	1.6만
2026.09.17	₩18,172	₩18,559	₩18,172	₩18,465	+1.62%	3.5만
2026.09.16	₩18,198	₩18,198	₩17,878	₩17,984	-1.17%	3.1만
2026.09.15	₩18,278	₩18,425	₩18,151	₩18,425	+0.80%	6.9만
2026.09.14	₩17,837	₩18,318	₩17,837	₩18,252	+2.32%	11.5만
2026.09.11	₩17,450	₩17,450	₩17,089	₩17,129	-1.84%	8.3만
2026.09.10	₩17,837	₩17,837	₩17,490	₩17,530	-1.72%	4.5만
2026.09.09	₩18,586	₩18,586	₩18,051	₩18,131	-2.44%	9.5만
2026.09.08	₩18,706	₩18,773	₩18,305	₩18,546	-0.86%	10.9만
2026.09.04	₩19,040	₩19,140	₩18,793	₩18,826	-1.12%	15.1만
2026.09.03	₩18,172	₩19,013	₩18,051	₩18,853	+3.75%	51.1만
2026.09.02	₩15,967	₩16,234	₩15,967	₩16,087	+0.75%	6.2만
2026.09.01	₩16,221	₩16,221	₩15,766	₩15,913	-1.89%	7.5만
2026.08.31	₩16,622	₩16,622	₩16,141	₩16,194	-2.57%	6.9만
2026.08.28	₩16,568	₩16,675	₩16,488	₩16,541	-0.16%	5.9만
2026.08.27	₩16,448	₩16,635	₩16,448	₩16,588	+0.85%	8.9만
2026.08.26	₩16,581	₩16,782	₩16,488	₩16,501	-0.48%	6.3만
2026.08.25	₩16,274	₩16,435	₩16,247	₩16,381	+0.66%	7.4만
2026.08.24	₩16,809	₩16,809	₩16,154	₩16,274	-3.18%	5.6만
2026.08.21	₩16,782	₩16,969	₩16,762	₩16,875	+0.56%	6.4만
2026.08.20	₩16,902	₩16,929	₩16,662	₩16,782	-0.71%	5만
2026.08.19	₩16,435	₩16,822	₩16,435	₩16,822	+2.36%	5.1만
2026.08.18	₩16,835	₩17,063	₩16,675	₩16,889	+0.32%	28.5만
2026.08.17	₩16,889	₩17,236	₩16,715	₩16,782	-0.63%	8.9만
2026.08.14	₩16,288	₩16,394	₩16,141	₩16,301	+0.08%	1.3만
2026.08.13	₩16,127	₩16,341	₩16,034	₩16,247	+0.75%	7.7만
2026.08.12	₩16,515	₩16,568	₩16,314	₩16,368	-0.89%	3.4만
2026.08.11	₩16,769	₩16,769	₩16,568	₩16,662	-0.64%	1.7만
2026.08.10	₩16,782	₩16,929	₩16,622	₩16,769	-0.08%	4.4만
2026.08.07	₩16,154	₩16,782	₩16,154	₩16,715	+3.47%	4.3만
2026.08.06	₩15,419	₩15,873	₩15,419	₩15,807	+2.51%	3.2만
2026.08.05	₩15,459	₩15,486	₩15,366	₩15,432	-0.17%	2.1만
2026.08.04	₩15,526	₩15,546	₩15,419	₩15,459	-0.43%	1.3만
2026.08.03	₩15,205	₩15,513	₩15,065	₩15,432	+1.49%	8.2만
2026.07.31	₩14,698	₩14,871	₩14,571	₩14,871	+1.18%	3.9만
2026.07.30	₩14,831	₩14,978	₩14,190	₩14,390	-2.97%	6만
2026.07.29	₩15,179	₩15,499	₩15,098	₩15,219	+0.26%	4.3만
2026.07.28	₩14,751	₩15,018	₩14,751	₩14,965	+1.45%	2.8만
2026.07.27	₩14,778	₩14,991	₩14,778	₩14,858	+0.54%	4만
2026.07.24	₩14,644	₩14,858	₩14,577	₩14,711	+0.46%	5.1만
2026.07.23	₩14,724	₩14,791	₩14,605	₩14,644	-0.54%	4.6만
2026.07.22	₩15,219	₩15,239	₩14,858	₩14,858	-2.37%	7.5만
2026.07.21	₩15,152	₩15,179	₩14,911	₩14,938	-1.41%	3.3만
2026.07.20	₩15,032	₩15,138	₩14,845	₩15,125	+0.62%	7.9만
2026.07.17	₩14,724	₩14,724	₩14,470	₩14,484	-1.63%	4.9만
2026.07.16	₩15,446	₩15,693	₩15,446	₩15,513	+0.43%	3.7만
2026.07.15	₩15,192	₩15,753	₩15,192	₩15,486	+1.93%	6.6만
2026.07.14	₩14,885	₩15,138	₩14,885	₩15,032	+0.99%	2.1만
2026.07.13	₩14,778	₩14,965	₩14,778	₩14,885	+0.72%	3.8만
2026.07.10	₩14,751	₩14,878	₩14,698	₩14,791	+0.27%	3.8만
2026.07.09	₩14,738	₩14,938	₩14,537	₩14,671	-0.45%	2.5만
2026.07.08	₩15,045	₩15,045	₩14,711	₩14,858	-1.24%	4.2만
2026.07.07	₩15,339	₩15,352	₩14,724	₩14,804	-3.48%	5.6만
2026.07.06	₩15,539	₩15,780	₩15,285	₩15,566	+0.17%	7.5만
2026.07.02	₩15,125	₩15,553	₩14,998	₩15,285	+1.06%	10.5만
2026.07.01	₩14,564	₩14,704	₩14,364	₩14,404	-1.10%	9.4만
2026.06.30	₩14,163	₩14,698	₩13,963	₩14,377	+1.51%	10.7만
2026.06.29	₩14,096	₩14,310	₩14,056	₩14,310	+1.52%	4만
2026.06.26	₩13,776	₩13,829	₩13,335	₩13,589	-1.36%	4.8만
2026.06.25	₩13,776	₩13,989	₩13,709	₩13,749	-0.19%	5만
2026.06.24	₩13,575	₩13,736	₩13,575	₩13,722	+1.08%	2.6만
2026.06.23	₩13,295	₩13,589	₩13,295	₩13,575	+2.11%	2.3만
2026.06.22	₩13,615	₩13,615	₩13,054	₩13,348	-1.96%	5.5만
2026.06.18	₩13,722	₩13,782	₩13,548	₩13,736	+0.10%	5만
2026.06.17	₩13,882	₩13,882	₩13,375	₩13,522	-2.60%	5.1만
2026.06.16	₩14,163	₩14,163	₩13,896	₩14,016	-1.04%	3.7만
2026.06.15	₩14,604	₩14,631	₩14,430	₩14,470	-0.91%	2.5만
2026.06.12	₩14,444	₩14,751	₩14,444	₩14,644	+1.39%	3.1만
2026.06.11	₩14,537	₩14,551	₩14,230	₩14,270	-1.84%	5.8만
2026.06.10	₩14,323	₩14,631	₩14,323	₩14,524	+1.40%	2.9만
2026.06.09	₩14,537	₩14,551	₩13,896	₩14,203	-2.30%	5.4만
2026.06.08	₩14,684	₩14,684	₩14,337	₩14,497	-1.27%	3.7만
2026.06.05	₩14,778	₩14,778	₩14,310	₩14,524	-1.72%	12.1만
2026.06.04	₩15,018	₩15,072	₩14,698	₩14,925	-0.62%	9.8만
2026.06.03	₩15,392	₩15,392	₩14,925	₩15,112	-1.82%	9.9만
2026.06.02	₩15,486	₩15,633	₩15,205	₩15,392	-0.60%	13.9만
2026.06.01	₩15,499	₩15,673	₩15,085	₩15,232	-1.72%	14.3만
2026.05.29	₩15,232	₩15,419	₩14,858	₩15,299	+0.44%	8.8만
2026.05.28	₩15,152	₩15,205	₩14,831	₩15,005	-0.97%	6.2만
2026.05.27	₩15,940	₩15,940	₩15,379	₩15,660	-1.76%	4.4만
2026.05.26	₩15,980	₩15,980	₩15,459	₩15,700	-1.76%	2.2만
2026.05.22	₩16,034	₩16,197	₩15,927	₩16,020	-0.08%	5.2만
2026.05.21	₩16,007	₩16,207	₩15,660	₩16,087	+0.50%	5.4만
2026.05.20	₩15,927	₩16,047	₩15,780	₩15,913	-0.08%	1.5만
2026.05.19	₩15,873	₩16,675	₩15,873	₩16,114	+1.52%	4.2만
2026.05.18	₩16,608	₩16,608	₩15,807	₩15,967	-3.86%	6.2만
2026.05.15	₩16,728	₩16,952	₩16,702	₩16,715	-0.08%	2.1만
2026.05.14	₩16,996	₩17,089	₩16,595	₩16,956	-0.24%	3.3만
2026.05.13	₩16,889	₩17,089	₩16,875	₩16,929	+0.24%	2.9만
2026.05.12	₩17,196	₩17,196	₩16,742	₩16,929	-1.55%	2.8만
2026.05.11	₩17,544	₩17,544	₩16,969	₩17,196	-1.98%	3.8만
2026.05.08	₩17,664	₩17,958	₩17,544	₩17,544	-0.68%	1.7만
2026.05.07	₩17,924	₩18,105	₩17,771	₩17,784	-0.78%	1.8만
2026.05.06	₩17,717	₩18,051	₩17,650	₩17,944	+1.28%	1.6만
2026.05.05	₩17,690	₩17,784	₩17,584	₩17,771	+0.45%	1.7만
2026.05.04	₩17,811	₩17,824	₩17,584	₩17,664	-0.83%	5.5만
2026.05.01	₩18,025	₩18,038	₩17,129	₩17,771	-1.41%	5.9만
2026.04.30	₩17,864	₩18,145	₩17,831	₩17,958	+0.52%	2.2만
2026.04.29	₩18,078	₩18,078	₩17,650	₩17,851	-1.26%	2.7만
2026.04.28	₩18,198	₩18,359	₩17,771	₩18,158	-0.22%	3.5만
2026.04.27	₩18,479	₩18,479	₩17,971	₩17,971	-2.75%	2.5만
2026.04.24	₩18,412	₩18,930	₩18,412	₩18,706	+1.60%	2만
2026.04.23	₩19,374	₩19,374	₩18,359	₩18,532	-4.34%	3.4만
2026.04.22	₩20,029	₩20,029	₩19,214	₩19,454	-2.87%	1.6만
2026.04.21	₩20,857	₩20,857	₩19,748	₩19,868	-4.74%	2.3만
2026.04.20	₩20,389	₩21,011	₩20,363	₩20,924	+2.62%	7.3만
2026.04.17	₩20,844	₩21,098	₩20,844	₩21,031	+0.90%	3.2만
2026.04.16	₩20,483	₩20,737	₩20,443	₩20,523	+0.20%	1.8만
2026.04.15	₩20,376	₩20,617	₩20,042	₩20,443	+0.33%	4.4만
2026.04.14	₩20,443	₩20,683	₩20,110	₩20,323	-0.59%	2.8만
2026.04.13	₩20,162	₩20,416	₩20,096	₩20,416	+1.26%	2.2만
2026.04.10	₩20,136	₩20,376	₩20,070	₩20,363	+1.13%	2.6만
2026.04.09	₩20,015	₩20,871	₩20,015	₩20,256	+1.20%	2.8만
2026.04.08	₩20,176	₩20,283	₩19,641	₩20,015	-0.79%	3.8만
2026.04.07	₩20,443	₩20,737	₩20,222	₩20,563	+0.59%	2.2만
2026.04.06	₩20,683	₩20,977	₩20,283	₩20,643	-0.19%	3만
2026.04.02	₩19,842	₩20,844	₩19,842	₩20,603	+3.84%	3.6만
2026.04.01	₩20,042	₩20,710	₩20,002	₩20,229	+0.93%	5.7만
2026.03.31	₩19,214	₩20,015	₩19,127	₩19,989	+4.03%	2.9만
2026.03.30	₩19,240	₩19,494	₩18,733	₩19,107	-0.69%	17.7만
2026.03.27	₩18,693	₩18,893	₩18,332	₩18,452	-1.29%	3.2만
2026.03.26	₩18,506	₩18,973	₩18,506	₩18,920	+2.24%	3.8만
2026.03.25	₩18,840	₩19,000	₩18,586	₩18,906	+0.35%	1.1만
2026.03.24	₩18,492	₩18,866	₩18,492	₩18,866	+2.02%	1.7만
2026.03.23	₩18,840	₩18,853	₩18,519	₩18,706	-0.71%	2.5만
2026.03.20	₩18,452	₩18,693	₩18,318	₩18,626	+0.94%	2.3만
2026.03.19	₩18,572	₩18,773	₩18,305	₩18,465	-0.58%	1.7만
2026.03.18	₩19,040	₩19,227	₩18,726	₩18,806	-1.23%	2.3만
2026.03.17	₩19,080	₩19,294	₩19,000	₩19,107	+0.14%	6천
2026.03.16	₩18,706	₩19,321	₩18,706	₩19,080	+2.00%	2.8만
2026.03.13	₩18,866	₩18,866	₩18,532	₩18,679	-0.99%	1.5만
2026.03.12	₩19,307	₩19,374	₩18,826	₩18,960	-1.80%	2.6만
2026.03.11	₩19,214	₩19,989	₩19,174	₩19,468	+1.32%	2.7만
2026.03.10	₩18,412	₩18,706	₩18,252	₩18,559	+0.80%	3.7만
2026.03.09	₩18,265	₩18,719	₩18,038	₩18,399	+0.73%	3.6만
2026.03.06	₩18,305	₩18,719	₩18,278	₩18,506	+1.09%	2.7만
2026.03.05	₩18,305	₩18,612	₩18,091	₩18,506	+1.09%	4.9만
2026.03.04	₩18,025	₩18,399	₩18,025	₩18,232	+1.15%	1.3만
2026.03.03	₩18,305	₩18,305	₩17,503	₩18,018	-1.57%	1.8만
2026.03.02	₩18,706	₩18,920	₩18,091	₩18,566	-0.75%	3.5만
2026.02.27	₩19,214	₩20,136	₩19,134	₩19,147	-0.35%	2만
2026.02.26	₩19,802	₩19,802	₩19,120	₩19,668	-0.67%	1.3만
2026.02.25	₩20,261	₩20,363	₩19,628	₩20,256	-0.03%	1.7만
2026.02.24	₩19,775	₩20,269	₩19,762	₩20,149	+1.89%	2만
2026.02.23	₩20,229	₩20,336	₩19,989	₩20,269	+0.20%	1.7만
2026.02.20	₩19,949	₩20,563	₩19,641	₩20,430	+2.41%	6.5천
2026.02.19	₩20,055	₩20,483	₩19,935	₩20,162	+0.53%	2.4만
2026.02.18	₩19,908	₩20,289	₩19,908	₩20,176	+1.34%	3.3만
2026.02.17	₩19,615	₩20,309	₩19,615	₩19,868	+1.29%	2.5만
2026.02.13	₩19,842	₩19,868	₩19,655	₩19,721	-0.61%	5.3천
2026.02.12	₩20,029	₩20,088	₩19,474	₩19,708	-1.60%	1.1만
2026.02.11	₩19,962	₩20,376	₩19,855	₩20,189	+1.14%	3.4만
2026.02.10	₩19,828	₩20,149	₩19,655	₩19,989	+0.81%	4만
2026.02.09	₩20,122	₩20,149	₩19,735	₩19,895	-1.13%	4.7만
2026.02.06	₩19,708	₩20,443	₩19,701	₩20,283	+2.92%	3.5만
2026.02.05	₩19,561	₩19,574	₩19,147	₩19,468	-0.48%	2.1만
2026.02.04	₩19,427	₩20,029	₩19,267	₩19,748	+1.65%	6.3만
2026.02.03	₩19,240	₩19,668	₩19,147	₩19,227	-0.07%	2.5만
2026.02.02	₩19,548	₩19,664	₩18,920	₩19,454	-0.48%	3.2만
2026.01.30	₩20,309	₩20,309	₩19,828	₩20,042	-1.32%	1.8만
2026.01.29	₩20,136	₩20,376	₩20,109	₩20,376	+1.19%	1.3만
2026.01.28	₩20,590	₩20,590	₩20,216	₩20,336	-1.23%	1.1만
2026.01.27	₩20,697	₩20,697	₩20,042	₩20,363	-1.61%	2.1만
2026.01.26	₩20,804	₩21,139	₩20,623	₩20,804	0.00%	3.4만
2026.01.23	₩20,496	₩20,677	₩20,296	₩20,456	-0.20%	3.3만
2026.01.22	₩21,031	₩21,138	₩20,577	₩20,630	-1.91%	4.8만
2026.01.21	₩20,643	₩21,258	₩20,590	₩21,178	+2.59%	3.2만
2026.01.20	₩21,084	₩21,271	₩20,844	₩20,871	-1.01%	2.2만
2026.01.16	₩21,378	₩21,819	₩21,291	₩21,445	+0.31%	9.9만
2026.01.15	₩20,416	₩20,643	₩20,256	₩20,456	+0.20%	7만
2026.01.14	₩20,015	₩20,536	₩19,828	₩20,443	+2.14%	14.4만
2026.01.13	₩19,949	₩20,389	₩19,815	₩19,975	+0.13%	5.1만
2026.01.12	₩19,775	₩20,029	₩19,548	₩19,949	+0.88%	6.5만
2026.01.09	₩19,668	₩19,949	₩19,601	₩19,668	0.00%	5.6만
2026.01.08	₩19,721	₩20,002	₩19,601	₩19,735	+0.07%	5.6만
2026.01.07	₩18,973	₩20,042	₩18,946	₩19,588	+3.24%	10.8만
2026.01.06	₩18,065	₩18,706	₩17,984	₩18,372	+1.70%	3.9만
2026.01.05	₩18,305	₩18,385	₩17,637	₩17,864	-2.41%	10.2만
2026.01.02	₩17,731	₩18,579	₩17,731	₩18,238	+2.86%	6.2만
2025.12.31	₩17,811	₩17,918	₩17,597	₩17,811	0.00%	2.6만
2025.12.30	₩17,597	₩17,771	₩17,544	₩17,637	+0.23%	3만
2025.12.29	₩18,025	₩18,025	₩17,637	₩17,904	-0.67%	3.1만
2025.12.26	₩18,546	₩18,552	₩18,118	₩18,399	-0.79%	2.8만
2025.12.24	₩18,025	₩18,118	₩17,664	₩18,065	+0.22%	1.2만
2025.12.23	₩17,610	₩18,091	₩17,610	₩18,011	+2.28%	8.9만
2025.12.22	₩17,998	₩17,998	₩17,544	₩17,610	-2.15%	2.8만
2025.12.19	₩17,824	₩18,158	₩17,618	₩18,105	+1.57%	7.1만
2025.12.18	₩17,744	₩18,038	₩17,744	₩17,837	+0.53%	1.3만
2025.12.17	₩17,690	₩17,811	₩17,610	₩17,717	+0.15%	2.1만
2025.12.16	₩17,958	₩17,958	₩17,455	₩17,624	-1.86%	1.3만
2025.12.15	₩17,984	₩18,078	₩17,704	₩17,811	-0.97%	2.8만
2025.12.12	₩18,425	₩18,425	₩17,931	₩17,931	-2.68%	1.5만
2025.12.11	₩18,385	₩18,385	₩18,051	₩18,172	-1.16%	2만
2025.12.10	₩18,425	₩18,452	₩18,258	₩18,412	-0.07%	2.3만
2025.12.09	₩18,719	₩18,719	₩18,305	₩18,332	-2.07%	1.7만
2025.12.08	₩18,987	₩18,987	₩18,746	₩18,759	-1.20%	2.8만
2025.12.05	₩18,983	₩19,060	₩18,901	₩19,000	+0.09%	6.8천
2025.12.04	₩19,027	₩19,053	₩18,880	₩18,920	-0.56%	7.5천
2025.12.03	₩18,853	₩19,093	₩18,853	₩19,053	+1.06%	1.1만
2025.12.02	₩19,126	₩19,227	₩18,991	₩19,053	-0.38%	1.2만
2025.12.01	₩19,214	₩19,387	₩19,174	₩19,174	-0.21%	1.4만
2025.11.28	₩19,441	₩19,548	₩19,227	₩19,267	-0.89%	1.9만
2025.11.26	₩19,240	₩19,240	₩18,960	₩19,134	-0.56%	1.3만
2025.11.25	₩18,946	₩19,067	₩18,706	₩19,053	+0.56%	3.5만
2025.11.24	₩18,719	₩19,260	₩18,719	₩19,000	+1.50%	2.5만
2025.11.21	₩18,773	₩18,973	₩18,572	₩18,706	-0.36%	3.1만
2025.11.20	₩19,534	₩19,534	₩18,679	₩18,946	-3.01%	7.6만
2025.11.19	₩19,401	₩19,615	₩19,307	₩19,414	+0.07%	4.2만
2025.11.18	₩19,601	₩19,628	₩19,414	₩19,588	-0.07%	4.5만
2025.11.17	₩19,908	₩19,975	₩19,494	₩19,681	-1.14%	4.2만
2025.11.14	₩19,975	₩20,389	₩19,975	₩20,149	+0.87%	1.7만
2025.11.13	₩20,416	₩20,523	₩20,176	₩20,283	-0.65%	2.5만
2025.11.12	₩20,323	₩20,496	₩20,256	₩20,416	+0.46%	1.8만
2025.11.11	₩20,109	₩20,523	₩20,109	₩20,363	+1.26%	5.9만
2025.11.10	₩20,109	₩20,363	₩19,882	₩20,156	+0.23%	5만
2025.11.07	₩20,229	₩20,229	₩19,882	₩19,975	-1.25%	1.4만
2025.11.06	₩20,804	₩20,844	₩20,523	₩20,643	-0.77%	2.9만
2025.11.05	₩21,044	₩21,044	₩20,710	₩20,804	-1.14%	1.7만
2025.11.04	₩20,777	₩21,064	₩20,630	₩20,630	-0.71%	5.6만
2025.11.03	₩19,762	₩20,683	₩19,695	₩20,456	+3.52%	5.8만
2025.10.31	₩19,481	₩19,799	₩19,414	₩19,615	+0.69%	5.9만
2025.10.30	₩19,347	₩19,735	₩19,240	₩19,281	-0.35%	2.2만
2025.10.29	₩19,848	₩19,848	₩19,481	₩19,655	-0.98%	2.7만
2025.10.28	₩19,601	₩19,815	₩19,441	₩19,601	0.00%	2.6만
2025.10.27	₩19,788	₩20,023	₩19,561	₩19,855	+0.34%	2.8만
2025.10.24	₩19,842	₩20,109	₩19,508	₩19,721	-0.61%	3.1만
2025.10.23	₩20,082	₩20,189	₩19,908	₩20,096	+0.07%	5.2만
2025.10.22	₩20,243	₩20,383	₩20,129	₩20,189	-0.26%	1.4만
2025.10.21	₩20,356	₩20,496	₩20,164	₩20,309	-0.23%	2.1만
2025.10.20	₩20,162	₩20,410	₩19,855	₩20,176	+0.07%	5.9만
2025.10.17	₩20,296	₩20,432	₩20,055	₩20,229	-0.33%	2.3만
2025.10.16	₩20,804	₩20,931	₩20,443	₩20,577	-1.09%	3.7만
2025.10.15	₩20,483	₩20,777	₩20,456	₩20,563	+0.39%	3.2만
2025.10.14	₩20,029	₩20,383	₩20,029	₩20,189	+0.80%	2.4만
2025.10.13	₩20,523	₩20,710	₩20,523	₩20,563	+0.20%	2.3만
2025.10.10	₩21,205	₩21,405	₩20,042	₩20,149	-4.98%	5.9만
2025.10.09	₩21,752	₩21,819	₩21,405	₩21,405	-1.60%	1.4만
2025.10.08	₩21,565	₩21,913	₩21,552	₩21,899	+1.55%	1.7만
2025.10.07	₩21,686	₩21,899	₩21,325	₩21,352	-1.54%	6.7만
2025.10.06	₩21,539	₩21,873	₩21,378	₩21,659	+0.56%	5만
2025.10.03	₩21,579	₩21,752	₩21,352	₩21,498	-0.37%	6.8만
2025.10.02	₩21,592	₩21,843	₩21,285	₩21,539	-0.25%	14.6만
2025.10.01	₩21,178	₩21,378	₩20,991	₩21,325	+0.69%	8.4만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.