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 | ₩18,340 | ₩18,820 | ₩18,340 | ₩18,820 | +2.62% | 5만 |
| 2026.10.08 | ₩18,513 | ₩18,513 | ₩18,033 | ₩18,246 | -1.44% | 4.5만 |
| 2026.10.07 | ₩19,074 | ₩19,154 | ₩18,767 | ₩19,061 | -0.07% | 5.8만 |
| 2026.10.06 | ₩19,421 | ₩19,681 | ₩19,408 | ₩19,488 | +0.34% | 6.9만 |
| 2026.10.05 | ₩18,874 | ₩19,141 | ₩18,553 | ₩19,101 | +1.20% | 6.5만 |
| 2026.10.02 | ₩19,101 | ₩19,141 | ₩18,820 | ₩18,954 | -0.77% | 4.6만 |
| 2026.10.01 | ₩19,528 | ₩19,755 | ₩19,448 | ₩19,448 | -0.41% | 7.1만 |
| 2026.09.30 | ₩19,288 | ₩19,928 | ₩19,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,528 |
| +1.25% |
| 7.8만 |
| 2026.09.29 | ₩18,941 | ₩19,074 | ₩18,727 | ₩18,887 | -0.28% | 4.6만 |
|---|
| 2026.09.28 | ₩18,593 | ₩18,981 | ₩18,593 | ₩18,860 | +1.44% | 3만 |
|---|
| 2026.09.25 | ₩18,767 | ₩18,874 | ₩18,573 | ₩18,607 | -0.85% | 7.1만 |
|---|
| 2026.09.24 | ₩18,647 | ₩18,794 | ₩18,433 | ₩18,553 | -0.50% | 4.4만 |
|---|
| 2026.09.23 | ₩18,860 | ₩19,261 | ₩18,820 | ₩19,181 | +1.70% | 11.8만 |
|---|
| 2026.09.22 | ₩18,914 | ₩18,994 | ₩18,700 | ₩18,780 | -0.71% | 3.7만 |
|---|
| 2026.09.21 | ₩18,767 | ₩19,421 | ₩18,767 | ₩19,328 | +2.99% | 11.4만 |
|---|
| 2026.09.18 | ₩18,260 | ₩18,380 | ₩18,113 | ₩18,246 | -0.07% | 1.6만 |
|---|
| 2026.09.17 | ₩18,153 | ₩18,540 | ₩18,153 | ₩18,447 | +1.62% | 3.5만 |
|---|
| 2026.09.16 | ₩18,180 | ₩18,180 | ₩17,859 | ₩17,966 | -1.17% | 3.1만 |
|---|
| 2026.09.15 | ₩18,260 | ₩18,407 | ₩18,133 | ₩18,407 | +0.80% | 6.9만 |
|---|
| 2026.09.14 | ₩17,819 | ₩18,300 | ₩17,819 | ₩18,233 | +2.32% | 11.5만 |
|---|
| 2026.09.11 | ₩17,432 | ₩17,432 | ₩17,072 | ₩17,112 | -1.84% | 8.3만 |
|---|
| 2026.09.10 | ₩17,819 | ₩17,819 | ₩17,472 | ₩17,512 | -1.72% | 4.5만 |
|---|
| 2026.09.09 | ₩18,567 | ₩18,567 | ₩18,033 | ₩18,113 | -2.44% | 9.5만 |
|---|
| 2026.09.08 | ₩18,687 | ₩18,754 | ₩18,286 | ₩18,527 | -0.86% | 10.9만 |
|---|
| 2026.09.04 | ₩19,021 | ₩19,121 | ₩18,774 | ₩18,807 | -1.12% | 15.1만 |
|---|
| 2026.09.03 | ₩18,153 | ₩18,994 | ₩18,033 | ₩18,834 | +3.75% | 51.1만 |
|---|
| 2026.09.02 | ₩15,951 | ₩16,218 | ₩15,951 | ₩16,071 | +0.75% | 6.2만 |
|---|
| 2026.09.01 | ₩16,204 | ₩16,204 | ₩15,750 | ₩15,897 | -1.89% | 7.5만 |
|---|
| 2026.08.31 | ₩16,605 | ₩16,605 | ₩16,124 | ₩16,178 | -2.57% | 6.9만 |
|---|
| 2026.08.28 | ₩16,551 | ₩16,658 | ₩16,471 | ₩16,525 | -0.16% | 5.9만 |
|---|
| 2026.08.27 | ₩16,431 | ₩16,618 | ₩16,431 | ₩16,571 | +0.85% | 8.9만 |
|---|
| 2026.08.26 | ₩16,565 | ₩16,765 | ₩16,471 | ₩16,485 | -0.48% | 6.3만 |
|---|
| 2026.08.25 | ₩16,258 | ₩16,418 | ₩16,231 | ₩16,364 | +0.66% | 7.4만 |
|---|
| 2026.08.24 | ₩16,792 | ₩16,792 | ₩16,137 | ₩16,258 | -3.18% | 5.6만 |
|---|
| 2026.08.21 | ₩16,765 | ₩16,952 | ₩16,745 | ₩16,858 | +0.56% | 6.4만 |
|---|
| 2026.08.20 | ₩16,885 | ₩16,912 | ₩16,645 | ₩16,765 | -0.71% | 5만 |
|---|
| 2026.08.19 | ₩16,418 | ₩16,805 | ₩16,418 | ₩16,805 | +2.36% | 5.1만 |
|---|
| 2026.08.18 | ₩16,818 | ₩17,045 | ₩16,658 | ₩16,872 | +0.32% | 28.5만 |
|---|
| 2026.08.17 | ₩16,872 | ₩17,219 | ₩16,698 | ₩16,765 | -0.63% | 8.9만 |
|---|
| 2026.08.14 | ₩16,271 | ₩16,378 | ₩16,124 | ₩16,284 | +0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩16,111 | ₩16,324 | ₩16,017 | ₩16,231 | +0.75% | 7.7만 |
|---|
| 2026.08.12 | ₩16,498 | ₩16,551 | ₩16,298 | ₩16,351 | -0.89% | 3.4만 |
|---|
| 2026.08.11 | ₩16,751 | ₩16,751 | ₩16,551 | ₩16,645 | -0.64% | 1.7만 |
|---|
| 2026.08.10 | ₩16,765 | ₩16,912 | ₩16,605 | ₩16,751 | -0.08% | 4.4만 |
|---|
| 2026.08.07 | ₩16,137 | ₩16,765 | ₩16,137 | ₩16,698 | +3.47% | 4.3만 |
|---|
| 2026.08.06 | ₩15,403 | ₩15,857 | ₩15,403 | ₩15,790 | +2.51% | 3.2만 |
|---|
| 2026.08.05 | ₩15,443 | ₩15,470 | ₩15,350 | ₩15,417 | -0.17% | 2.1만 |
|---|
| 2026.08.04 | ₩15,510 | ₩15,530 | ₩15,403 | ₩15,443 | -0.43% | 1.3만 |
|---|
| 2026.08.03 | ₩15,190 | ₩15,497 | ₩15,050 | ₩15,417 | +1.49% | 8.2만 |
|---|
| 2026.07.31 | ₩14,683 | ₩14,856 | ₩14,556 | ₩14,856 | +1.18% | 3.9만 |
|---|
| 2026.07.30 | ₩14,816 | ₩14,963 | ₩14,175 | ₩14,376 | -2.97% | 6만 |
|---|
| 2026.07.29 | ₩15,163 | ₩15,483 | ₩15,083 | ₩15,203 | +0.26% | 4.3만 |
|---|
| 2026.07.28 | ₩14,736 | ₩15,003 | ₩14,736 | ₩14,950 | +1.45% | 2.8만 |
|---|
| 2026.07.27 | ₩14,763 | ₩14,976 | ₩14,763 | ₩14,843 | +0.54% | 4만 |
|---|
| 2026.07.24 | ₩14,629 | ₩14,843 | ₩14,562 | ₩14,696 | +0.46% | 5.1만 |
|---|
| 2026.07.23 | ₩14,709 | ₩14,776 | ₩14,590 | ₩14,629 | -0.54% | 4.6만 |
|---|
| 2026.07.22 | ₩15,203 | ₩15,223 | ₩14,843 | ₩14,843 | -2.37% | 7.5만 |
|---|
| 2026.07.21 | ₩15,136 | ₩15,163 | ₩14,896 | ₩14,923 | -1.41% | 3.3만 |
|---|
| 2026.07.20 | ₩15,016 | ₩15,123 | ₩14,829 | ₩15,110 | +0.62% | 7.9만 |
|---|
| 2026.07.17 | ₩14,709 | ₩14,709 | ₩14,456 | ₩14,469 | -1.63% | 4.9만 |
|---|
| 2026.07.16 | ₩15,430 | ₩15,677 | ₩15,430 | ₩15,497 | +0.43% | 3.7만 |
|---|
| 2026.07.15 | ₩15,176 | ₩15,737 | ₩15,176 | ₩15,470 | +1.93% | 6.6만 |
|---|
| 2026.07.14 | ₩14,869 | ₩15,123 | ₩14,869 | ₩15,016 | +0.99% | 2.1만 |
|---|
| 2026.07.13 | ₩14,763 | ₩14,950 | ₩14,763 | ₩14,869 | +0.72% | 3.8만 |
|---|
| 2026.07.10 | ₩14,736 | ₩14,863 | ₩14,683 | ₩14,776 | +0.27% | 3.8만 |
|---|
| 2026.07.09 | ₩14,723 | ₩14,923 | ₩14,522 | ₩14,656 | -0.45% | 2.5만 |
|---|
| 2026.07.08 | ₩15,030 | ₩15,030 | ₩14,696 | ₩14,843 | -1.24% | 4.2만 |
|---|
| 2026.07.07 | ₩15,323 | ₩15,337 | ₩14,709 | ₩14,789 | -3.48% | 5.6만 |
|---|
| 2026.07.06 | ₩15,523 | ₩15,764 | ₩15,270 | ₩15,550 | +0.17% | 7.5만 |
|---|
| 2026.07.02 | ₩15,110 | ₩15,537 | ₩14,983 | ₩15,270 | +1.06% | 10.5만 |
|---|
| 2026.07.01 | ₩14,549 | ₩14,689 | ₩14,349 | ₩14,389 | -1.10% | 9.4만 |
|---|
| 2026.06.30 | ₩14,149 | ₩14,683 | ₩13,948 | ₩14,362 | +1.51% | 10.7만 |
|---|
| 2026.06.29 | ₩14,082 | ₩14,295 | ₩14,042 | ₩14,295 | +1.52% | 4만 |
|---|
| 2026.06.26 | ₩13,762 | ₩13,815 | ₩13,321 | ₩13,575 | -1.36% | 4.8만 |
|---|
| 2026.06.25 | ₩13,762 | ₩13,975 | ₩13,695 | ₩13,735 | -0.19% | 5만 |
|---|
| 2026.06.24 | ₩13,561 | ₩13,722 | ₩13,561 | ₩13,708 | +1.08% | 2.6만 |
|---|
| 2026.06.23 | ₩13,281 | ₩13,575 | ₩13,281 | ₩13,561 | +2.11% | 2.3만 |
|---|
| 2026.06.22 | ₩13,601 | ₩13,601 | ₩13,041 | ₩13,334 | -1.96% | 5.5만 |
|---|
| 2026.06.18 | ₩13,708 | ₩13,768 | ₩13,535 | ₩13,722 | +0.10% | 5만 |
|---|
| 2026.06.17 | ₩13,868 | ₩13,868 | ₩13,361 | ₩13,508 | -2.60% | 5.1만 |
|---|
| 2026.06.16 | ₩14,149 | ₩14,149 | ₩13,882 | ₩14,002 | -1.04% | 3.7만 |
|---|
| 2026.06.15 | ₩14,589 | ₩14,616 | ₩14,416 | ₩14,456 | -0.91% | 2.5만 |
|---|
| 2026.06.12 | ₩14,429 | ₩14,736 | ₩14,429 | ₩14,629 | +1.39% | 3.1만 |
|---|
| 2026.06.11 | ₩14,522 | ₩14,536 | ₩14,215 | ₩14,255 | -1.84% | 5.8만 |
|---|
| 2026.06.10 | ₩14,309 | ₩14,616 | ₩14,309 | ₩14,509 | +1.40% | 2.9만 |
|---|
| 2026.06.09 | ₩14,522 | ₩14,536 | ₩13,882 | ₩14,189 | -2.30% | 5.4만 |
|---|
| 2026.06.08 | ₩14,669 | ₩14,669 | ₩14,322 | ₩14,482 | -1.27% | 3.7만 |
|---|
| 2026.06.05 | ₩14,763 | ₩14,763 | ₩14,295 | ₩14,509 | -1.72% | 12.1만 |
|---|
| 2026.06.04 | ₩15,003 | ₩15,056 | ₩14,683 | ₩14,909 | -0.62% | 9.8만 |
|---|
| 2026.06.03 | ₩15,377 | ₩15,377 | ₩14,909 | ₩15,096 | -1.82% | 9.9만 |
|---|
| 2026.06.02 | ₩15,470 | ₩15,617 | ₩15,190 | ₩15,377 | -0.60% | 13.9만 |
|---|
| 2026.06.01 | ₩15,483 | ₩15,657 | ₩15,070 | ₩15,216 | -1.72% | 14.3만 |
|---|
| 2026.05.29 | ₩15,216 | ₩15,403 | ₩14,843 | ₩15,283 | +0.44% | 8.8만 |
|---|
| 2026.05.28 | ₩15,136 | ₩15,190 | ₩14,816 | ₩14,990 | -0.97% | 6.2만 |
|---|
| 2026.05.27 | ₩15,924 | ₩15,924 | ₩15,363 | ₩15,644 | -1.76% | 4.4만 |
|---|
| 2026.05.26 | ₩15,964 | ₩15,964 | ₩15,443 | ₩15,684 | -1.76% | 2.2만 |
|---|
| 2026.05.22 | ₩16,017 | ₩16,180 | ₩15,911 | ₩16,004 | -0.08% | 5.2만 |
|---|
| 2026.05.21 | ₩15,991 | ₩16,191 | ₩15,644 | ₩16,071 | +0.50% | 5.4만 |
|---|
| 2026.05.20 | ₩15,911 | ₩16,031 | ₩15,764 | ₩15,897 | -0.08% | 1.5만 |
|---|
| 2026.05.19 | ₩15,857 | ₩16,658 | ₩15,857 | ₩16,097 | +1.52% | 4.2만 |
|---|
| 2026.05.18 | ₩16,591 | ₩16,591 | ₩15,790 | ₩15,951 | -3.86% | 6.2만 |
|---|
| 2026.05.15 | ₩16,711 | ₩16,934 | ₩16,685 | ₩16,698 | -0.08% | 2.1만 |
|---|
| 2026.05.14 | ₩16,978 | ₩17,072 | ₩16,578 | ₩16,938 | -0.24% | 3.3만 |
|---|
| 2026.05.13 | ₩16,872 | ₩17,072 | ₩16,858 | ₩16,912 | +0.24% | 2.9만 |
|---|
| 2026.05.12 | ₩17,179 | ₩17,179 | ₩16,725 | ₩16,912 | -1.55% | 2.8만 |
|---|
| 2026.05.11 | ₩17,526 | ₩17,526 | ₩16,952 | ₩17,179 | -1.98% | 3.8만 |
|---|
| 2026.05.08 | ₩17,646 | ₩17,939 | ₩17,526 | ₩17,526 | -0.68% | 1.7만 |
|---|
| 2026.05.07 | ₩17,906 | ₩18,086 | ₩17,753 | ₩17,766 | -0.78% | 1.8만 |
|---|
| 2026.05.06 | ₩17,699 | ₩18,033 | ₩17,632 | ₩17,926 | +1.28% | 1.6만 |
|---|
| 2026.05.05 | ₩17,672 | ₩17,766 | ₩17,566 | ₩17,753 | +0.45% | 1.7만 |
|---|
| 2026.05.04 | ₩17,793 | ₩17,806 | ₩17,566 | ₩17,646 | -0.83% | 5.5만 |
|---|
| 2026.05.01 | ₩18,006 | ₩18,020 | ₩17,112 | ₩17,753 | -1.41% | 5.9만 |
|---|
| 2026.04.30 | ₩17,846 | ₩18,126 | ₩17,813 | ₩17,939 | +0.52% | 2.2만 |
|---|
| 2026.04.29 | ₩18,060 | ₩18,060 | ₩17,632 | ₩17,833 | -1.26% | 2.7만 |
|---|
| 2026.04.28 | ₩18,180 | ₩18,340 | ₩17,753 | ₩18,140 | -0.22% | 3.5만 |
|---|
| 2026.04.27 | ₩18,460 | ₩18,460 | ₩17,953 | ₩17,953 | -2.75% | 2.5만 |
|---|
| 2026.04.24 | ₩18,393 | ₩18,911 | ₩18,393 | ₩18,687 | +1.60% | 2만 |
|---|
| 2026.04.23 | ₩19,354 | ₩19,354 | ₩18,340 | ₩18,513 | -4.34% | 3.4만 |
|---|
| 2026.04.22 | ₩20,008 | ₩20,008 | ₩19,194 | ₩19,434 | -2.87% | 1.6만 |
|---|
| 2026.04.21 | ₩20,836 | ₩20,836 | ₩19,728 | ₩19,848 | -4.74% | 2.3만 |
|---|
| 2026.04.20 | ₩20,369 | ₩20,989 | ₩20,342 | ₩20,903 | +2.62% | 7.3만 |
|---|
| 2026.04.17 | ₩20,823 | ₩21,076 | ₩20,823 | ₩21,009 | +0.90% | 3.2만 |
|---|
| 2026.04.16 | ₩20,462 | ₩20,716 | ₩20,422 | ₩20,502 | +0.20% | 1.8만 |
|---|
| 2026.04.15 | ₩20,355 | ₩20,596 | ₩20,022 | ₩20,422 | +0.33% | 4.4만 |
|---|
| 2026.04.14 | ₩20,422 | ₩20,662 | ₩20,090 | ₩20,302 | -0.59% | 2.8만 |
|---|
| 2026.04.13 | ₩20,142 | ₩20,395 | ₩20,075 | ₩20,395 | +1.26% | 2.2만 |
|---|
| 2026.04.10 | ₩20,115 | ₩20,355 | ₩20,050 | ₩20,342 | +1.13% | 2.6만 |
|---|
| 2026.04.09 | ₩19,995 | ₩20,849 | ₩19,995 | ₩20,235 | +1.20% | 2.8만 |
|---|
| 2026.04.08 | ₩20,155 | ₩20,262 | ₩19,621 | ₩19,995 | -0.79% | 3.8만 |
|---|
| 2026.04.07 | ₩20,422 | ₩20,716 | ₩20,202 | ₩20,542 | +0.59% | 2.2만 |
|---|
| 2026.04.06 | ₩20,662 | ₩20,956 | ₩20,262 | ₩20,622 | -0.19% | 3만 |
|---|
| 2026.04.02 | ₩19,821 | ₩20,823 | ₩19,821 | ₩20,582 | +3.84% | 3.6만 |
|---|
| 2026.04.01 | ₩20,022 | ₩20,689 | ₩19,982 | ₩20,209 | +0.93% | 5.7만 |
|---|
| 2026.03.31 | ₩19,194 | ₩19,995 | ₩19,107 | ₩19,968 | +4.03% | 2.9만 |
|---|
| 2026.03.30 | ₩19,221 | ₩19,474 | ₩18,714 | ₩19,087 | -0.69% | 17.7만 |
|---|
| 2026.03.27 | ₩18,674 | ₩18,874 | ₩18,313 | ₩18,433 | -1.29% | 3.2만 |
|---|
| 2026.03.26 | ₩18,487 | ₩18,954 | ₩18,487 | ₩18,900 | +2.24% | 3.8만 |
|---|
| 2026.03.25 | ₩18,820 | ₩18,981 | ₩18,567 | ₩18,887 | +0.35% | 1.1만 |
|---|
| 2026.03.24 | ₩18,473 | ₩18,847 | ₩18,473 | ₩18,847 | +2.02% | 1.7만 |
|---|
| 2026.03.23 | ₩18,820 | ₩18,834 | ₩18,500 | ₩18,687 | -0.71% | 2.5만 |
|---|
| 2026.03.20 | ₩18,433 | ₩18,674 | ₩18,300 | ₩18,607 | +0.94% | 2.3만 |
|---|
| 2026.03.19 | ₩18,553 | ₩18,754 | ₩18,286 | ₩18,447 | -0.58% | 1.7만 |
|---|
| 2026.03.18 | ₩19,021 | ₩19,207 | ₩18,707 | ₩18,787 | -1.23% | 2.3만 |
|---|
| 2026.03.17 | ₩19,061 | ₩19,274 | ₩18,981 | ₩19,087 | +0.14% | 6천 |
|---|
| 2026.03.16 | ₩18,687 | ₩19,301 | ₩18,687 | ₩19,061 | +2.00% | 2.8만 |
|---|
| 2026.03.13 | ₩18,847 | ₩18,847 | ₩18,513 | ₩18,660 | -0.99% | 1.5만 |
|---|
| 2026.03.12 | ₩19,288 | ₩19,354 | ₩18,807 | ₩18,941 | -1.80% | 2.6만 |
|---|
| 2026.03.11 | ₩19,194 | ₩19,968 | ₩19,154 | ₩19,448 | +1.32% | 2.7만 |
|---|
| 2026.03.10 | ₩18,393 | ₩18,687 | ₩18,233 | ₩18,540 | +0.80% | 3.7만 |
|---|
| 2026.03.09 | ₩18,246 | ₩18,700 | ₩18,020 | ₩18,380 | +0.73% | 3.6만 |
|---|
| 2026.03.06 | ₩18,286 | ₩18,700 | ₩18,260 | ₩18,487 | +1.09% | 2.7만 |
|---|
| 2026.03.05 | ₩18,286 | ₩18,593 | ₩18,073 | ₩18,487 | +1.09% | 4.9만 |
|---|
| 2026.03.04 | ₩18,006 | ₩18,380 | ₩18,006 | ₩18,213 | +1.15% | 1.3만 |
|---|
| 2026.03.03 | ₩18,286 | ₩18,286 | ₩17,486 | ₩18,000 | -1.57% | 1.8만 |
|---|
| 2026.03.02 | ₩18,687 | ₩18,900 | ₩18,073 | ₩18,547 | -0.75% | 3.5만 |
|---|
| 2026.02.27 | ₩19,194 | ₩20,115 | ₩19,114 | ₩19,127 | -0.35% | 2만 |
|---|
| 2026.02.26 | ₩19,781 | ₩19,781 | ₩19,101 | ₩19,648 | -0.67% | 1.3만 |
|---|
| 2026.02.25 | ₩20,241 | ₩20,342 | ₩19,608 | ₩20,235 | -0.03% | 1.7만 |
|---|
| 2026.02.24 | ₩19,755 | ₩20,249 | ₩19,741 | ₩20,128 | +1.89% | 2만 |
|---|
| 2026.02.23 | ₩20,209 | ₩20,315 | ₩19,968 | ₩20,249 | +0.20% | 1.7만 |
|---|
| 2026.02.20 | ₩19,928 | ₩20,542 | ₩19,621 | ₩20,409 | +2.41% | 6.5천 |
|---|
| 2026.02.19 | ₩20,035 | ₩20,462 | ₩19,915 | ₩20,142 | +0.53% | 2.4만 |
|---|
| 2026.02.18 | ₩19,888 | ₩20,269 | ₩19,888 | ₩20,155 | +1.34% | 3.3만 |
|---|
| 2026.02.17 | ₩19,595 | ₩20,289 | ₩19,595 | ₩19,848 | +1.29% | 2.5만 |
|---|
| 2026.02.13 | ₩19,821 | ₩19,848 | ₩19,635 | ₩19,701 | -0.61% | 5.3천 |
|---|
| 2026.02.12 | ₩20,008 | ₩20,067 | ₩19,454 | ₩19,688 | -1.60% | 1.1만 |
|---|
| 2026.02.11 | ₩19,942 | ₩20,355 | ₩19,835 | ₩20,169 | +1.14% | 3.4만 |
|---|
| 2026.02.10 | ₩19,808 | ₩20,128 | ₩19,635 | ₩19,968 | +0.81% | 4만 |
|---|
| 2026.02.09 | ₩20,102 | ₩20,128 | ₩19,715 | ₩19,875 | -1.13% | 4.7만 |
|---|
| 2026.02.06 | ₩19,688 | ₩20,422 | ₩19,681 | ₩20,262 | +2.92% | 3.5만 |
|---|
| 2026.02.05 | ₩19,541 | ₩19,555 | ₩19,127 | ₩19,448 | -0.48% | 2.1만 |
|---|
| 2026.02.04 | ₩19,408 | ₩20,008 | ₩19,248 | ₩19,728 | +1.65% | 6.3만 |
|---|
| 2026.02.03 | ₩19,221 | ₩19,648 | ₩19,127 | ₩19,207 | -0.07% | 2.5만 |
|---|
| 2026.02.02 | ₩19,528 | ₩19,644 | ₩18,900 | ₩19,434 | -0.48% | 3.2만 |
|---|
| 2026.01.30 | ₩20,289 | ₩20,289 | ₩19,808 | ₩20,022 | -1.32% | 1.8만 |
|---|
| 2026.01.29 | ₩20,115 | ₩20,355 | ₩20,088 | ₩20,355 | +1.19% | 1.3만 |
|---|
| 2026.01.28 | ₩20,569 | ₩20,569 | ₩20,195 | ₩20,315 | -1.23% | 1.1만 |
|---|
| 2026.01.27 | ₩20,676 | ₩20,676 | ₩20,022 | ₩20,342 | -1.61% | 2.1만 |
|---|
| 2026.01.26 | ₩20,783 | ₩21,118 | ₩20,602 | ₩20,783 | 0.00% | 3.4만 |
|---|
| 2026.01.23 | ₩20,476 | ₩20,656 | ₩20,275 | ₩20,435 | -0.20% | 3.3만 |
|---|
| 2026.01.22 | ₩21,009 | ₩21,116 | ₩20,556 | ₩20,609 | -1.91% | 4.8만 |
|---|
| 2026.01.21 | ₩20,622 | ₩21,236 | ₩20,569 | ₩21,156 | +2.59% | 3.2만 |
|---|
| 2026.01.20 | ₩21,063 | ₩21,250 | ₩20,823 | ₩20,849 | -1.01% | 2.2만 |
|---|
| 2026.01.16 | ₩21,356 | ₩21,797 | ₩21,270 | ₩21,423 | +0.31% | 9.9만 |
|---|
| 2026.01.15 | ₩20,395 | ₩20,622 | ₩20,235 | ₩20,435 | +0.20% | 7만 |
|---|
| 2026.01.14 | ₩19,995 | ₩20,516 | ₩19,808 | ₩20,422 | +2.14% | 14.4만 |
|---|
| 2026.01.13 | ₩19,928 | ₩20,369 | ₩19,795 | ₩19,955 | +0.13% | 5.1만 |
|---|
| 2026.01.12 | ₩19,755 | ₩20,008 | ₩19,528 | ₩19,928 | +0.88% | 6.5만 |
|---|
| 2026.01.09 | ₩19,648 | ₩19,928 | ₩19,581 | ₩19,648 | 0.00% | 5.6만 |
|---|
| 2026.01.08 | ₩19,701 | ₩19,982 | ₩19,581 | ₩19,715 | +0.07% | 5.6만 |
|---|
| 2026.01.07 | ₩18,954 | ₩20,022 | ₩18,927 | ₩19,568 | +3.24% | 10.8만 |
|---|
| 2026.01.06 | ₩18,046 | ₩18,687 | ₩17,966 | ₩18,353 | +1.70% | 3.9만 |
|---|
| 2026.01.05 | ₩18,286 | ₩18,367 | ₩17,619 | ₩17,846 | -2.41% | 10.2만 |
|---|
| 2026.01.02 | ₩17,713 | ₩18,560 | ₩17,713 | ₩18,220 | +2.86% | 6.2만 |
|---|
| 2025.12.31 | ₩17,793 | ₩17,899 | ₩17,579 | ₩17,793 | 0.00% | 2.6만 |
|---|
| 2025.12.30 | ₩17,579 | ₩17,753 | ₩17,526 | ₩17,619 | +0.23% | 3만 |
|---|
| 2025.12.29 | ₩18,006 | ₩18,006 | ₩17,619 | ₩17,886 | -0.67% | 3.1만 |
|---|
| 2025.12.26 | ₩18,527 | ₩18,533 | ₩18,100 | ₩18,380 | -0.79% | 2.8만 |
|---|
| 2025.12.24 | ₩18,006 | ₩18,100 | ₩17,646 | ₩18,046 | +0.22% | 1.2만 |
|---|
| 2025.12.23 | ₩17,592 | ₩18,073 | ₩17,592 | ₩17,993 | +2.28% | 8.9만 |
|---|
| 2025.12.22 | ₩17,979 | ₩17,979 | ₩17,526 | ₩17,592 | -2.15% | 2.8만 |
|---|
| 2025.12.19 | ₩17,806 | ₩18,140 | ₩17,600 | ₩18,086 | +1.57% | 7.1만 |
|---|
| 2025.12.18 | ₩17,726 | ₩18,020 | ₩17,726 | ₩17,819 | +0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩17,672 | ₩17,793 | ₩17,592 | ₩17,699 | +0.15% | 2.1만 |
|---|
| 2025.12.16 | ₩17,939 | ₩17,939 | ₩17,438 | ₩17,606 | -1.86% | 1.3만 |
|---|
| 2025.12.15 | ₩17,966 | ₩18,060 | ₩17,686 | ₩17,793 | -0.97% | 2.8만 |
|---|
| 2025.12.12 | ₩18,407 | ₩18,407 | ₩17,913 | ₩17,913 | -2.68% | 1.5만 |
|---|
| 2025.12.11 | ₩18,367 | ₩18,367 | ₩18,033 | ₩18,153 | -1.16% | 2만 |
|---|
| 2025.12.10 | ₩18,407 | ₩18,433 | ₩18,240 | ₩18,393 | -0.07% | 2.3만 |
|---|
| 2025.12.09 | ₩18,700 | ₩18,700 | ₩18,286 | ₩18,313 | -2.07% | 1.7만 |
|---|
| 2025.12.08 | ₩18,967 | ₩18,967 | ₩18,727 | ₩18,740 | -1.20% | 2.8만 |
|---|
| 2025.12.05 | ₩18,963 | ₩19,041 | ₩18,882 | ₩18,981 | +0.09% | 6.8천 |
|---|
| 2025.12.04 | ₩19,007 | ₩19,034 | ₩18,860 | ₩18,900 | -0.56% | 7.5천 |
|---|
| 2025.12.03 | ₩18,834 | ₩19,074 | ₩18,834 | ₩19,034 | +1.06% | 1.1만 |
|---|
| 2025.12.02 | ₩19,106 | ₩19,207 | ₩18,971 | ₩19,034 | -0.38% | 1.2만 |
|---|
| 2025.12.01 | ₩19,194 | ₩19,368 | ₩19,154 | ₩19,154 | -0.21% | 1.4만 |
|---|
| 2025.11.28 | ₩19,421 | ₩19,528 | ₩19,207 | ₩19,248 | -0.89% | 1.9만 |
|---|
| 2025.11.26 | ₩19,221 | ₩19,221 | ₩18,941 | ₩19,114 | -0.56% | 1.3만 |
|---|
| 2025.11.25 | ₩18,927 | ₩19,047 | ₩18,687 | ₩19,034 | +0.56% | 3.5만 |
|---|
| 2025.11.24 | ₩18,700 | ₩19,241 | ₩18,700 | ₩18,981 | +1.50% | 2.5만 |
|---|
| 2025.11.21 | ₩18,754 | ₩18,954 | ₩18,553 | ₩18,687 | -0.36% | 3.1만 |
|---|
| 2025.11.20 | ₩19,514 | ₩19,514 | ₩18,660 | ₩18,927 | -3.01% | 7.6만 |
|---|
| 2025.11.19 | ₩19,381 | ₩19,595 | ₩19,288 | ₩19,394 | +0.07% | 4.2만 |
|---|
| 2025.11.18 | ₩19,581 | ₩19,608 | ₩19,394 | ₩19,568 | -0.07% | 4.5만 |
|---|
| 2025.11.17 | ₩19,888 | ₩19,955 | ₩19,474 | ₩19,661 | -1.14% | 4.2만 |
|---|
| 2025.11.14 | ₩19,955 | ₩20,369 | ₩19,955 | ₩20,128 | +0.87% | 1.7만 |
|---|
| 2025.11.13 | ₩20,395 | ₩20,502 | ₩20,155 | ₩20,262 | -0.65% | 2.5만 |
|---|
| 2025.11.12 | ₩20,302 | ₩20,476 | ₩20,235 | ₩20,395 | +0.46% | 1.8만 |
|---|
| 2025.11.11 | ₩20,088 | ₩20,502 | ₩20,088 | ₩20,342 | +1.26% | 5.9만 |
|---|
| 2025.11.10 | ₩20,088 | ₩20,342 | ₩19,862 | ₩20,135 | +0.23% | 5만 |
|---|
| 2025.11.07 | ₩20,209 | ₩20,209 | ₩19,862 | ₩19,955 | -1.25% | 1.4만 |
|---|
| 2025.11.06 | ₩20,783 | ₩20,823 | ₩20,502 | ₩20,622 | -0.77% | 2.9만 |
|---|
| 2025.11.05 | ₩21,023 | ₩21,023 | ₩20,689 | ₩20,783 | -1.14% | 1.7만 |
|---|
| 2025.11.04 | ₩20,756 | ₩21,043 | ₩20,609 | ₩20,609 | -0.71% | 5.6만 |
|---|
| 2025.11.03 | ₩19,741 | ₩20,662 | ₩19,675 | ₩20,435 | +3.52% | 5.8만 |
|---|
| 2025.10.31 | ₩19,461 | ₩19,779 | ₩19,394 | ₩19,595 | +0.69% | 5.9만 |
|---|
| 2025.10.30 | ₩19,328 | ₩19,715 | ₩19,221 | ₩19,261 | -0.35% | 2.2만 |
|---|
| 2025.10.29 | ₩19,828 | ₩19,828 | ₩19,461 | ₩19,635 | -0.98% | 2.7만 |
|---|
| 2025.10.28 | ₩19,581 | ₩19,795 | ₩19,421 | ₩19,581 | 0.00% | 2.6만 |
|---|
| 2025.10.27 | ₩19,768 | ₩20,003 | ₩19,541 | ₩19,835 | +0.34% | 2.8만 |
|---|
| 2025.10.24 | ₩19,821 | ₩20,088 | ₩19,488 | ₩19,701 | -0.61% | 3.1만 |
|---|
| 2025.10.23 | ₩20,062 | ₩20,169 | ₩19,888 | ₩20,075 | +0.07% | 5.2만 |
|---|
| 2025.10.22 | ₩20,222 | ₩20,362 | ₩20,108 | ₩20,169 | -0.26% | 1.4만 |
|---|
| 2025.10.21 | ₩20,335 | ₩20,476 | ₩20,143 | ₩20,289 | -0.23% | 2.1만 |
|---|
| 2025.10.20 | ₩20,142 | ₩20,389 | ₩19,835 | ₩20,155 | +0.07% | 5.9만 |
|---|
| 2025.10.17 | ₩20,275 | ₩20,411 | ₩20,035 | ₩20,209 | -0.33% | 2.3만 |
|---|
| 2025.10.16 | ₩20,783 | ₩20,909 | ₩20,422 | ₩20,556 | -1.09% | 3.7만 |
|---|
| 2025.10.15 | ₩20,462 | ₩20,756 | ₩20,435 | ₩20,542 | +0.39% | 3.2만 |
|---|
| 2025.10.14 | ₩20,008 | ₩20,362 | ₩20,008 | ₩20,169 | +0.80% | 2.4만 |
|---|
| 2025.10.13 | ₩20,502 | ₩20,689 | ₩20,502 | ₩20,542 | +0.20% | 2.3만 |
|---|
| 2025.10.10 | ₩21,183 | ₩21,383 | ₩20,022 | ₩20,128 | -4.98% | 5.9만 |
|---|