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 | ₩18,355 | ₩18,836 | ₩18,355 | ₩18,836 | +2.62% | 5만 |
| 2026.10.08 | ₩18,529 | ₩18,529 | ₩18,048 | ₩18,261 | -1.44% | 4.5만 |
| 2026.10.07 | ₩19,090 | ₩19,170 | ₩18,782 | ₩19,076 | -0.07% | 5.8만 |
| 2026.10.06 | ₩19,437 | ₩19,698 | ₩19,424 | ₩19,504 | +0.34% | 6.9만 |
| 2026.10.05 | ₩18,889 | ₩19,157 | ₩18,569 | ₩19,116 | +1.20% | 6.5만 |
| 2026.10.02 | ₩19,116 | ₩19,157 | ₩18,836 | ₩18,969 | -0.77% | 4.6만 |
| 2026.10.01 | ₩19,544 | ₩19,771 | ₩19,464 | ₩19,464 | -0.41% | 7.1만 |
| 2026.09.30 | ₩19,303 | ₩19,945 | ₩19,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,544 |
| +1.25% |
| 7.8만 |
| 2026.09.29 | ₩18,956 | ₩19,090 | ₩18,742 | ₩18,903 | -0.28% | 4.6만 |
|---|
| 2026.09.28 | ₩18,609 | ₩18,996 | ₩18,609 | ₩18,876 | +1.44% | 3만 |
|---|
| 2026.09.25 | ₩18,782 | ₩18,889 | ₩18,589 | ₩18,622 | -0.85% | 7.1만 |
|---|
| 2026.09.24 | ₩18,662 | ₩18,809 | ₩18,449 | ₩18,569 | -0.50% | 4.4만 |
|---|
| 2026.09.23 | ₩18,876 | ₩19,277 | ₩18,836 | ₩19,197 | +1.70% | 11.8만 |
|---|
| 2026.09.22 | ₩18,929 | ₩19,010 | ₩18,716 | ₩18,796 | -0.71% | 3.7만 |
|---|
| 2026.09.21 | ₩18,782 | ₩19,437 | ₩18,782 | ₩19,344 | +2.99% | 11.4만 |
|---|
| 2026.09.18 | ₩18,275 | ₩18,395 | ₩18,128 | ₩18,261 | -0.07% | 1.6만 |
|---|
| 2026.09.17 | ₩18,168 | ₩18,555 | ₩18,168 | ₩18,462 | +1.62% | 3.5만 |
|---|
| 2026.09.16 | ₩18,195 | ₩18,195 | ₩17,874 | ₩17,981 | -1.17% | 3.1만 |
|---|
| 2026.09.15 | ₩18,275 | ₩18,422 | ₩18,148 | ₩18,422 | +0.80% | 6.9만 |
|---|
| 2026.09.14 | ₩17,834 | ₩18,315 | ₩17,834 | ₩18,248 | +2.32% | 11.5만 |
|---|
| 2026.09.11 | ₩17,447 | ₩17,447 | ₩17,086 | ₩17,126 | -1.84% | 8.3만 |
|---|
| 2026.09.10 | ₩17,834 | ₩17,834 | ₩17,487 | ₩17,527 | -1.72% | 4.5만 |
|---|
| 2026.09.09 | ₩18,582 | ₩18,582 | ₩18,048 | ₩18,128 | -2.44% | 9.5만 |
|---|
| 2026.09.08 | ₩18,702 | ₩18,769 | ₩18,302 | ₩18,542 | -0.86% | 10.9만 |
|---|
| 2026.09.04 | ₩19,036 | ₩19,136 | ₩18,789 | ₩18,823 | -1.12% | 15.1만 |
|---|
| 2026.09.03 | ₩18,168 | ₩19,010 | ₩18,048 | ₩18,849 | +3.75% | 51.1만 |
|---|
| 2026.09.02 | ₩15,964 | ₩16,231 | ₩15,964 | ₩16,084 | +0.75% | 6.2만 |
|---|
| 2026.09.01 | ₩16,218 | ₩16,218 | ₩15,763 | ₩15,910 | -1.89% | 7.5만 |
|---|
| 2026.08.31 | ₩16,618 | ₩16,618 | ₩16,137 | ₩16,191 | -2.57% | 6.9만 |
|---|
| 2026.08.28 | ₩16,565 | ₩16,672 | ₩16,485 | ₩16,538 | -0.16% | 5.9만 |
|---|
| 2026.08.27 | ₩16,445 | ₩16,632 | ₩16,445 | ₩16,585 | +0.85% | 8.9만 |
|---|
| 2026.08.26 | ₩16,578 | ₩16,779 | ₩16,485 | ₩16,498 | -0.48% | 6.3만 |
|---|
| 2026.08.25 | ₩16,271 | ₩16,431 | ₩16,244 | ₩16,378 | +0.66% | 7.4만 |
|---|
| 2026.08.24 | ₩16,805 | ₩16,805 | ₩16,151 | ₩16,271 | -3.18% | 5.6만 |
|---|
| 2026.08.21 | ₩16,779 | ₩16,966 | ₩16,759 | ₩16,872 | +0.56% | 6.4만 |
|---|
| 2026.08.20 | ₩16,899 | ₩16,926 | ₩16,658 | ₩16,779 | -0.71% | 5만 |
|---|
| 2026.08.19 | ₩16,431 | ₩16,819 | ₩16,431 | ₩16,819 | +2.36% | 5.1만 |
|---|
| 2026.08.18 | ₩16,832 | ₩17,059 | ₩16,672 | ₩16,886 | +0.32% | 28.5만 |
|---|
| 2026.08.17 | ₩16,886 | ₩17,233 | ₩16,712 | ₩16,779 | -0.63% | 8.9만 |
|---|
| 2026.08.14 | ₩16,284 | ₩16,391 | ₩16,137 | ₩16,298 | +0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩16,124 | ₩16,338 | ₩16,031 | ₩16,244 | +0.75% | 7.7만 |
|---|
| 2026.08.12 | ₩16,511 | ₩16,565 | ₩16,311 | ₩16,365 | -0.89% | 3.4만 |
|---|
| 2026.08.11 | ₩16,765 | ₩16,765 | ₩16,565 | ₩16,658 | -0.64% | 1.7만 |
|---|
| 2026.08.10 | ₩16,779 | ₩16,926 | ₩16,618 | ₩16,765 | -0.08% | 4.4만 |
|---|
| 2026.08.07 | ₩16,151 | ₩16,779 | ₩16,151 | ₩16,712 | +3.47% | 4.3만 |
|---|
| 2026.08.06 | ₩15,416 | ₩15,870 | ₩15,416 | ₩15,803 | +2.51% | 3.2만 |
|---|
| 2026.08.05 | ₩15,456 | ₩15,483 | ₩15,363 | ₩15,429 | -0.17% | 2.1만 |
|---|
| 2026.08.04 | ₩15,523 | ₩15,543 | ₩15,416 | ₩15,456 | -0.43% | 1.3만 |
|---|
| 2026.08.03 | ₩15,202 | ₩15,510 | ₩15,062 | ₩15,429 | +1.49% | 8.2만 |
|---|
| 2026.07.31 | ₩14,695 | ₩14,868 | ₩14,568 | ₩14,868 | +1.18% | 3.9만 |
|---|
| 2026.07.30 | ₩14,828 | ₩14,975 | ₩14,187 | ₩14,387 | -2.97% | 6만 |
|---|
| 2026.07.29 | ₩15,176 | ₩15,496 | ₩15,095 | ₩15,216 | +0.26% | 4.3만 |
|---|
| 2026.07.28 | ₩14,748 | ₩15,015 | ₩14,748 | ₩14,962 | +1.45% | 2.8만 |
|---|
| 2026.07.27 | ₩14,775 | ₩14,989 | ₩14,775 | ₩14,855 | +0.54% | 4만 |
|---|
| 2026.07.24 | ₩14,641 | ₩14,855 | ₩14,574 | ₩14,708 | +0.46% | 5.1만 |
|---|
| 2026.07.23 | ₩14,721 | ₩14,788 | ₩14,603 | ₩14,641 | -0.54% | 4.6만 |
|---|
| 2026.07.22 | ₩15,216 | ₩15,236 | ₩14,855 | ₩14,855 | -2.37% | 7.5만 |
|---|
| 2026.07.21 | ₩15,149 | ₩15,176 | ₩14,908 | ₩14,935 | -1.41% | 3.3만 |
|---|
| 2026.07.20 | ₩15,029 | ₩15,136 | ₩14,842 | ₩15,122 | +0.62% | 7.9만 |
|---|
| 2026.07.17 | ₩14,721 | ₩14,721 | ₩14,468 | ₩14,481 | -1.63% | 4.9만 |
|---|
| 2026.07.16 | ₩15,443 | ₩15,690 | ₩15,443 | ₩15,510 | +0.43% | 3.7만 |
|---|
| 2026.07.15 | ₩15,189 | ₩15,750 | ₩15,189 | ₩15,483 | +1.93% | 6.6만 |
|---|
| 2026.07.14 | ₩14,882 | ₩15,136 | ₩14,882 | ₩15,029 | +0.99% | 2.1만 |
|---|
| 2026.07.13 | ₩14,775 | ₩14,962 | ₩14,775 | ₩14,882 | +0.72% | 3.8만 |
|---|
| 2026.07.10 | ₩14,748 | ₩14,875 | ₩14,695 | ₩14,788 | +0.27% | 3.8만 |
|---|
| 2026.07.09 | ₩14,735 | ₩14,935 | ₩14,534 | ₩14,668 | -0.45% | 2.5만 |
|---|
| 2026.07.08 | ₩15,042 | ₩15,042 | ₩14,708 | ₩14,855 | -1.24% | 4.2만 |
|---|
| 2026.07.07 | ₩15,336 | ₩15,349 | ₩14,721 | ₩14,802 | -3.48% | 5.6만 |
|---|
| 2026.07.06 | ₩15,536 | ₩15,777 | ₩15,282 | ₩15,563 | +0.17% | 7.5만 |
|---|
| 2026.07.02 | ₩15,122 | ₩15,550 | ₩14,995 | ₩15,282 | +1.06% | 10.5만 |
|---|
| 2026.07.01 | ₩14,561 | ₩14,701 | ₩14,361 | ₩14,401 | -1.10% | 9.4만 |
|---|
| 2026.06.30 | ₩14,160 | ₩14,695 | ₩13,960 | ₩14,374 | +1.51% | 10.7만 |
|---|
| 2026.06.29 | ₩14,094 | ₩14,307 | ₩14,053 | ₩14,307 | +1.52% | 4만 |
|---|
| 2026.06.26 | ₩13,773 | ₩13,826 | ₩13,332 | ₩13,586 | -1.36% | 4.8만 |
|---|
| 2026.06.25 | ₩13,773 | ₩13,987 | ₩13,706 | ₩13,746 | -0.19% | 5만 |
|---|
| 2026.06.24 | ₩13,573 | ₩13,733 | ₩13,573 | ₩13,719 | +1.08% | 2.6만 |
|---|
| 2026.06.23 | ₩13,292 | ₩13,586 | ₩13,292 | ₩13,573 | +2.11% | 2.3만 |
|---|
| 2026.06.22 | ₩13,613 | ₩13,613 | ₩13,052 | ₩13,345 | -1.96% | 5.5만 |
|---|
| 2026.06.18 | ₩13,719 | ₩13,780 | ₩13,546 | ₩13,733 | +0.10% | 5만 |
|---|
| 2026.06.17 | ₩13,880 | ₩13,880 | ₩13,372 | ₩13,519 | -2.60% | 5.1만 |
|---|
| 2026.06.16 | ₩14,160 | ₩14,160 | ₩13,893 | ₩14,013 | -1.04% | 3.7만 |
|---|
| 2026.06.15 | ₩14,601 | ₩14,628 | ₩14,428 | ₩14,468 | -0.91% | 2.5만 |
|---|
| 2026.06.12 | ₩14,441 | ₩14,748 | ₩14,441 | ₩14,641 | +1.39% | 3.1만 |
|---|
| 2026.06.11 | ₩14,534 | ₩14,548 | ₩14,227 | ₩14,267 | -1.84% | 5.8만 |
|---|
| 2026.06.10 | ₩14,321 | ₩14,628 | ₩14,321 | ₩14,521 | +1.40% | 2.9만 |
|---|
| 2026.06.09 | ₩14,534 | ₩14,548 | ₩13,893 | ₩14,200 | -2.30% | 5.4만 |
|---|
| 2026.06.08 | ₩14,681 | ₩14,681 | ₩14,334 | ₩14,494 | -1.27% | 3.7만 |
|---|
| 2026.06.05 | ₩14,775 | ₩14,775 | ₩14,307 | ₩14,521 | -1.72% | 12.1만 |
|---|
| 2026.06.04 | ₩15,015 | ₩15,069 | ₩14,695 | ₩14,922 | -0.62% | 9.8만 |
|---|
| 2026.06.03 | ₩15,389 | ₩15,389 | ₩14,922 | ₩15,109 | -1.82% | 9.9만 |
|---|
| 2026.06.02 | ₩15,483 | ₩15,630 | ₩15,202 | ₩15,389 | -0.60% | 13.9만 |
|---|
| 2026.06.01 | ₩15,496 | ₩15,670 | ₩15,082 | ₩15,229 | -1.72% | 14.3만 |
|---|
| 2026.05.29 | ₩15,229 | ₩15,416 | ₩14,855 | ₩15,296 | +0.44% | 8.8만 |
|---|
| 2026.05.28 | ₩15,149 | ₩15,202 | ₩14,828 | ₩15,002 | -0.97% | 6.2만 |
|---|
| 2026.05.27 | ₩15,937 | ₩15,937 | ₩15,376 | ₩15,657 | -1.76% | 4.4만 |
|---|
| 2026.05.26 | ₩15,977 | ₩15,977 | ₩15,456 | ₩15,697 | -1.76% | 2.2만 |
|---|
| 2026.05.22 | ₩16,031 | ₩16,194 | ₩15,924 | ₩16,017 | -0.08% | 5.2만 |
|---|
| 2026.05.21 | ₩16,004 | ₩16,204 | ₩15,657 | ₩16,084 | +0.50% | 5.4만 |
|---|
| 2026.05.20 | ₩15,924 | ₩16,044 | ₩15,777 | ₩15,910 | -0.08% | 1.5만 |
|---|
| 2026.05.19 | ₩15,870 | ₩16,672 | ₩15,870 | ₩16,111 | +1.52% | 4.2만 |
|---|
| 2026.05.18 | ₩16,605 | ₩16,605 | ₩15,803 | ₩15,964 | -3.86% | 6.2만 |
|---|
| 2026.05.15 | ₩16,725 | ₩16,948 | ₩16,699 | ₩16,712 | -0.08% | 2.1만 |
|---|
| 2026.05.14 | ₩16,992 | ₩17,086 | ₩16,592 | ₩16,952 | -0.24% | 3.3만 |
|---|
| 2026.05.13 | ₩16,886 | ₩17,086 | ₩16,872 | ₩16,926 | +0.24% | 2.9만 |
|---|
| 2026.05.12 | ₩17,193 | ₩17,193 | ₩16,739 | ₩16,926 | -1.55% | 2.8만 |
|---|
| 2026.05.11 | ₩17,540 | ₩17,540 | ₩16,966 | ₩17,193 | -1.98% | 3.8만 |
|---|
| 2026.05.08 | ₩17,660 | ₩17,954 | ₩17,540 | ₩17,540 | -0.68% | 1.7만 |
|---|
| 2026.05.07 | ₩17,921 | ₩18,101 | ₩17,767 | ₩17,781 | -0.78% | 1.8만 |
|---|
| 2026.05.06 | ₩17,714 | ₩18,048 | ₩17,647 | ₩17,941 | +1.28% | 1.6만 |
|---|
| 2026.05.05 | ₩17,687 | ₩17,781 | ₩17,580 | ₩17,767 | +0.45% | 1.7만 |
|---|
| 2026.05.04 | ₩17,807 | ₩17,821 | ₩17,580 | ₩17,660 | -0.83% | 5.5만 |
|---|
| 2026.05.01 | ₩18,021 | ₩18,034 | ₩17,126 | ₩17,767 | -1.41% | 5.9만 |
|---|
| 2026.04.30 | ₩17,861 | ₩18,141 | ₩17,827 | ₩17,954 | +0.52% | 2.2만 |
|---|
| 2026.04.29 | ₩18,074 | ₩18,074 | ₩17,647 | ₩17,847 | -1.26% | 2.7만 |
|---|
| 2026.04.28 | ₩18,195 | ₩18,355 | ₩17,767 | ₩18,155 | -0.22% | 3.5만 |
|---|
| 2026.04.27 | ₩18,475 | ₩18,475 | ₩17,968 | ₩17,968 | -2.75% | 2.5만 |
|---|
| 2026.04.24 | ₩18,408 | ₩18,927 | ₩18,408 | ₩18,702 | +1.60% | 2만 |
|---|
| 2026.04.23 | ₩19,370 | ₩19,370 | ₩18,355 | ₩18,529 | -4.34% | 3.4만 |
|---|
| 2026.04.22 | ₩20,025 | ₩20,025 | ₩19,210 | ₩19,450 | -2.87% | 1.6만 |
|---|
| 2026.04.21 | ₩20,853 | ₩20,853 | ₩19,744 | ₩19,865 | -4.74% | 2.3만 |
|---|
| 2026.04.20 | ₩20,386 | ₩21,007 | ₩20,359 | ₩20,920 | +2.62% | 7.3만 |
|---|
| 2026.04.17 | ₩20,840 | ₩21,094 | ₩20,840 | ₩21,027 | +0.90% | 3.2만 |
|---|
| 2026.04.16 | ₩20,479 | ₩20,733 | ₩20,439 | ₩20,519 | +0.20% | 1.8만 |
|---|
| 2026.04.15 | ₩20,372 | ₩20,613 | ₩20,038 | ₩20,439 | +0.33% | 4.4만 |
|---|
| 2026.04.14 | ₩20,439 | ₩20,679 | ₩20,106 | ₩20,319 | -0.59% | 2.8만 |
|---|
| 2026.04.13 | ₩20,158 | ₩20,412 | ₩20,092 | ₩20,412 | +1.26% | 2.2만 |
|---|
| 2026.04.10 | ₩20,132 | ₩20,372 | ₩20,066 | ₩20,359 | +1.13% | 2.6만 |
|---|
| 2026.04.09 | ₩20,011 | ₩20,866 | ₩20,011 | ₩20,252 | +1.20% | 2.8만 |
|---|
| 2026.04.08 | ₩20,172 | ₩20,279 | ₩19,637 | ₩20,011 | -0.79% | 3.8만 |
|---|
| 2026.04.07 | ₩20,439 | ₩20,733 | ₩20,219 | ₩20,559 | +0.59% | 2.2만 |
|---|
| 2026.04.06 | ₩20,679 | ₩20,973 | ₩20,279 | ₩20,639 | -0.19% | 3만 |
|---|
| 2026.04.02 | ₩19,838 | ₩20,840 | ₩19,838 | ₩20,599 | +3.84% | 3.6만 |
|---|
| 2026.04.01 | ₩20,038 | ₩20,706 | ₩19,998 | ₩20,225 | +0.93% | 5.7만 |
|---|
| 2026.03.31 | ₩19,210 | ₩20,011 | ₩19,123 | ₩19,985 | +4.03% | 2.9만 |
|---|
| 2026.03.30 | ₩19,237 | ₩19,490 | ₩18,729 | ₩19,103 | -0.69% | 17.7만 |
|---|
| 2026.03.27 | ₩18,689 | ₩18,889 | ₩18,328 | ₩18,449 | -1.29% | 3.2만 |
|---|
| 2026.03.26 | ₩18,502 | ₩18,969 | ₩18,502 | ₩18,916 | +2.24% | 3.8만 |
|---|
| 2026.03.25 | ₩18,836 | ₩18,996 | ₩18,582 | ₩18,903 | +0.35% | 1.1만 |
|---|
| 2026.03.24 | ₩18,489 | ₩18,863 | ₩18,489 | ₩18,863 | +2.02% | 1.7만 |
|---|
| 2026.03.23 | ₩18,836 | ₩18,849 | ₩18,515 | ₩18,702 | -0.71% | 2.5만 |
|---|
| 2026.03.20 | ₩18,449 | ₩18,689 | ₩18,315 | ₩18,622 | +0.94% | 2.3만 |
|---|
| 2026.03.19 | ₩18,569 | ₩18,769 | ₩18,302 | ₩18,462 | -0.58% | 1.7만 |
|---|
| 2026.03.18 | ₩19,036 | ₩19,223 | ₩18,722 | ₩18,803 | -1.23% | 2.3만 |
|---|
| 2026.03.17 | ₩19,076 | ₩19,290 | ₩18,996 | ₩19,103 | +0.14% | 6천 |
|---|
| 2026.03.16 | ₩18,702 | ₩19,317 | ₩18,702 | ₩19,076 | +2.00% | 2.8만 |
|---|
| 2026.03.13 | ₩18,863 | ₩18,863 | ₩18,529 | ₩18,676 | -0.99% | 1.5만 |
|---|
| 2026.03.12 | ₩19,303 | ₩19,370 | ₩18,823 | ₩18,956 | -1.80% | 2.6만 |
|---|
| 2026.03.11 | ₩19,210 | ₩19,985 | ₩19,170 | ₩19,464 | +1.32% | 2.7만 |
|---|
| 2026.03.10 | ₩18,408 | ₩18,702 | ₩18,248 | ₩18,555 | +0.80% | 3.7만 |
|---|
| 2026.03.09 | ₩18,261 | ₩18,716 | ₩18,034 | ₩18,395 | +0.73% | 3.6만 |
|---|
| 2026.03.06 | ₩18,302 | ₩18,716 | ₩18,275 | ₩18,502 | +1.09% | 2.7만 |
|---|
| 2026.03.05 | ₩18,302 | ₩18,609 | ₩18,088 | ₩18,502 | +1.09% | 4.9만 |
|---|
| 2026.03.04 | ₩18,021 | ₩18,395 | ₩18,021 | ₩18,228 | +1.15% | 1.3만 |
|---|
| 2026.03.03 | ₩18,302 | ₩18,302 | ₩17,500 | ₩18,014 | -1.57% | 1.8만 |
|---|
| 2026.03.02 | ₩18,702 | ₩18,916 | ₩18,088 | ₩18,562 | -0.75% | 3.5만 |
|---|
| 2026.02.27 | ₩19,210 | ₩20,132 | ₩19,130 | ₩19,143 | -0.35% | 2만 |
|---|
| 2026.02.26 | ₩19,798 | ₩19,798 | ₩19,116 | ₩19,664 | -0.67% | 1.3만 |
|---|
| 2026.02.25 | ₩20,257 | ₩20,359 | ₩19,624 | ₩20,252 | -0.03% | 1.7만 |
|---|
| 2026.02.24 | ₩19,771 | ₩20,265 | ₩19,758 | ₩20,145 | +1.89% | 2만 |
|---|
| 2026.02.23 | ₩20,225 | ₩20,332 | ₩19,985 | ₩20,265 | +0.20% | 1.7만 |
|---|
| 2026.02.20 | ₩19,945 | ₩20,559 | ₩19,637 | ₩20,426 | +2.41% | 6.5천 |
|---|
| 2026.02.19 | ₩20,052 | ₩20,479 | ₩19,931 | ₩20,158 | +0.53% | 2.4만 |
|---|
| 2026.02.18 | ₩19,905 | ₩20,285 | ₩19,905 | ₩20,172 | +1.34% | 3.3만 |
|---|
| 2026.02.17 | ₩19,611 | ₩20,305 | ₩19,611 | ₩19,865 | +1.29% | 2.5만 |
|---|
| 2026.02.13 | ₩19,838 | ₩19,865 | ₩19,651 | ₩19,718 | -0.61% | 5.3천 |
|---|
| 2026.02.12 | ₩20,025 | ₩20,084 | ₩19,470 | ₩19,704 | -1.60% | 1.1만 |
|---|
| 2026.02.11 | ₩19,958 | ₩20,372 | ₩19,851 | ₩20,185 | +1.14% | 3.4만 |
|---|
| 2026.02.10 | ₩19,824 | ₩20,145 | ₩19,651 | ₩19,985 | +0.81% | 4만 |
|---|
| 2026.02.09 | ₩20,118 | ₩20,145 | ₩19,731 | ₩19,891 | -1.13% | 4.7만 |
|---|
| 2026.02.06 | ₩19,704 | ₩20,439 | ₩19,698 | ₩20,279 | +2.92% | 3.5만 |
|---|
| 2026.02.05 | ₩19,557 | ₩19,571 | ₩19,143 | ₩19,464 | -0.48% | 2.1만 |
|---|
| 2026.02.04 | ₩19,424 | ₩20,025 | ₩19,263 | ₩19,744 | +1.65% | 6.3만 |
|---|
| 2026.02.03 | ₩19,237 | ₩19,664 | ₩19,143 | ₩19,223 | -0.07% | 2.5만 |
|---|
| 2026.02.02 | ₩19,544 | ₩19,660 | ₩18,916 | ₩19,450 | -0.48% | 3.2만 |
|---|
| 2026.01.30 | ₩20,305 | ₩20,305 | ₩19,824 | ₩20,038 | -1.32% | 1.8만 |
|---|
| 2026.01.29 | ₩20,132 | ₩20,372 | ₩20,105 | ₩20,372 | +1.19% | 1.3만 |
|---|
| 2026.01.28 | ₩20,586 | ₩20,586 | ₩20,212 | ₩20,332 | -1.23% | 1.1만 |
|---|
| 2026.01.27 | ₩20,693 | ₩20,693 | ₩20,038 | ₩20,359 | -1.61% | 2.1만 |
|---|
| 2026.01.26 | ₩20,800 | ₩21,135 | ₩20,619 | ₩20,800 | 0.00% | 3.4만 |
|---|
| 2026.01.23 | ₩20,492 | ₩20,673 | ₩20,292 | ₩20,452 | -0.20% | 3.3만 |
|---|
| 2026.01.22 | ₩21,027 | ₩21,134 | ₩20,573 | ₩20,626 | -1.91% | 4.8만 |
|---|
| 2026.01.21 | ₩20,639 | ₩21,254 | ₩20,586 | ₩21,174 | +2.59% | 3.2만 |
|---|
| 2026.01.20 | ₩21,080 | ₩21,267 | ₩20,840 | ₩20,866 | -1.01% | 2.2만 |
|---|
| 2026.01.16 | ₩21,374 | ₩21,815 | ₩21,287 | ₩21,441 | +0.31% | 9.9만 |
|---|
| 2026.01.15 | ₩20,412 | ₩20,639 | ₩20,252 | ₩20,452 | +0.20% | 7만 |
|---|
| 2026.01.14 | ₩20,011 | ₩20,532 | ₩19,824 | ₩20,439 | +2.14% | 14.4만 |
|---|
| 2026.01.13 | ₩19,945 | ₩20,386 | ₩19,811 | ₩19,971 | +0.13% | 5.1만 |
|---|
| 2026.01.12 | ₩19,771 | ₩20,025 | ₩19,544 | ₩19,945 | +0.88% | 6.5만 |
|---|
| 2026.01.09 | ₩19,664 | ₩19,945 | ₩19,597 | ₩19,664 | 0.00% | 5.6만 |
|---|
| 2026.01.08 | ₩19,718 | ₩19,998 | ₩19,597 | ₩19,731 | +0.07% | 5.6만 |
|---|
| 2026.01.07 | ₩18,969 | ₩20,038 | ₩18,943 | ₩19,584 | +3.24% | 10.8만 |
|---|
| 2026.01.06 | ₩18,061 | ₩18,702 | ₩17,981 | ₩18,368 | +1.70% | 3.9만 |
|---|
| 2026.01.05 | ₩18,302 | ₩18,382 | ₩17,634 | ₩17,861 | -2.41% | 10.2만 |
|---|
| 2026.01.02 | ₩17,727 | ₩18,575 | ₩17,727 | ₩18,235 | +2.86% | 6.2만 |
|---|
| 2025.12.31 | ₩17,807 | ₩17,914 | ₩17,594 | ₩17,807 | 0.00% | 2.6만 |
|---|
| 2025.12.30 | ₩17,594 | ₩17,767 | ₩17,540 | ₩17,634 | +0.23% | 3만 |
|---|
| 2025.12.29 | ₩18,021 | ₩18,021 | ₩17,634 | ₩17,901 | -0.67% | 3.1만 |
|---|
| 2025.12.26 | ₩18,542 | ₩18,549 | ₩18,115 | ₩18,395 | -0.79% | 2.8만 |
|---|
| 2025.12.24 | ₩18,021 | ₩18,115 | ₩17,660 | ₩18,061 | +0.22% | 1.2만 |
|---|
| 2025.12.23 | ₩17,607 | ₩18,088 | ₩17,607 | ₩18,008 | +2.28% | 8.9만 |
|---|
| 2025.12.22 | ₩17,994 | ₩17,994 | ₩17,540 | ₩17,607 | -2.15% | 2.8만 |
|---|
| 2025.12.19 | ₩17,821 | ₩18,155 | ₩17,615 | ₩18,101 | +1.57% | 7.1만 |
|---|
| 2025.12.18 | ₩17,740 | ₩18,034 | ₩17,740 | ₩17,834 | +0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩17,687 | ₩17,807 | ₩17,607 | ₩17,714 | +0.15% | 2.1만 |
|---|
| 2025.12.16 | ₩17,954 | ₩17,954 | ₩17,452 | ₩17,620 | -1.86% | 1.3만 |
|---|
| 2025.12.15 | ₩17,981 | ₩18,074 | ₩17,700 | ₩17,807 | -0.97% | 2.8만 |
|---|
| 2025.12.12 | ₩18,422 | ₩18,422 | ₩17,928 | ₩17,928 | -2.68% | 1.5만 |
|---|
| 2025.12.11 | ₩18,382 | ₩18,382 | ₩18,048 | ₩18,168 | -1.16% | 2만 |
|---|
| 2025.12.10 | ₩18,422 | ₩18,449 | ₩18,255 | ₩18,408 | -0.07% | 2.3만 |
|---|
| 2025.12.09 | ₩18,716 | ₩18,716 | ₩18,302 | ₩18,328 | -2.07% | 1.7만 |
|---|
| 2025.12.08 | ₩18,983 | ₩18,983 | ₩18,742 | ₩18,756 | -1.20% | 2.8만 |
|---|
| 2025.12.05 | ₩18,979 | ₩19,056 | ₩18,897 | ₩18,996 | +0.09% | 6.8천 |
|---|
| 2025.12.04 | ₩19,023 | ₩19,050 | ₩18,876 | ₩18,916 | -0.56% | 7.5천 |
|---|
| 2025.12.03 | ₩18,849 | ₩19,090 | ₩18,849 | ₩19,050 | +1.06% | 1.1만 |
|---|
| 2025.12.02 | ₩19,122 | ₩19,223 | ₩18,987 | ₩19,050 | -0.38% | 1.2만 |
|---|
| 2025.12.01 | ₩19,210 | ₩19,384 | ₩19,170 | ₩19,170 | -0.21% | 1.4만 |
|---|
| 2025.11.28 | ₩19,437 | ₩19,544 | ₩19,223 | ₩19,263 | -0.89% | 1.9만 |
|---|
| 2025.11.26 | ₩19,237 | ₩19,237 | ₩18,956 | ₩19,130 | -0.56% | 1.3만 |
|---|
| 2025.11.25 | ₩18,943 | ₩19,063 | ₩18,702 | ₩19,050 | +0.56% | 3.5만 |
|---|
| 2025.11.24 | ₩18,716 | ₩19,257 | ₩18,716 | ₩18,996 | +1.50% | 2.5만 |
|---|
| 2025.11.21 | ₩18,769 | ₩18,969 | ₩18,569 | ₩18,702 | -0.36% | 3.1만 |
|---|
| 2025.11.20 | ₩19,531 | ₩19,531 | ₩18,676 | ₩18,943 | -3.01% | 7.6만 |
|---|
| 2025.11.19 | ₩19,397 | ₩19,611 | ₩19,303 | ₩19,410 | +0.07% | 4.2만 |
|---|
| 2025.11.18 | ₩19,597 | ₩19,624 | ₩19,410 | ₩19,584 | -0.07% | 4.5만 |
|---|
| 2025.11.17 | ₩19,905 | ₩19,971 | ₩19,490 | ₩19,678 | -1.14% | 4.2만 |
|---|
| 2025.11.14 | ₩19,971 | ₩20,386 | ₩19,971 | ₩20,145 | +0.87% | 1.7만 |
|---|
| 2025.11.13 | ₩20,412 | ₩20,519 | ₩20,172 | ₩20,279 | -0.65% | 2.5만 |
|---|
| 2025.11.12 | ₩20,319 | ₩20,492 | ₩20,252 | ₩20,412 | +0.46% | 1.8만 |
|---|
| 2025.11.11 | ₩20,105 | ₩20,519 | ₩20,105 | ₩20,359 | +1.26% | 5.9만 |
|---|
| 2025.11.10 | ₩20,105 | ₩20,359 | ₩19,878 | ₩20,152 | +0.23% | 5만 |
|---|
| 2025.11.07 | ₩20,225 | ₩20,225 | ₩19,878 | ₩19,971 | -1.25% | 1.4만 |
|---|
| 2025.11.06 | ₩20,800 | ₩20,840 | ₩20,519 | ₩20,639 | -0.77% | 2.9만 |
|---|
| 2025.11.05 | ₩21,040 | ₩21,040 | ₩20,706 | ₩20,800 | -1.14% | 1.7만 |
|---|
| 2025.11.04 | ₩20,773 | ₩21,060 | ₩20,626 | ₩20,626 | -0.71% | 5.6만 |
|---|
| 2025.11.03 | ₩19,758 | ₩20,679 | ₩19,691 | ₩20,452 | +3.52% | 5.8만 |
|---|
| 2025.10.31 | ₩19,477 | ₩19,795 | ₩19,410 | ₩19,611 | +0.69% | 5.9만 |
|---|
| 2025.10.30 | ₩19,344 | ₩19,731 | ₩19,237 | ₩19,277 | -0.35% | 2.2만 |
|---|
| 2025.10.29 | ₩19,844 | ₩19,844 | ₩19,477 | ₩19,651 | -0.98% | 2.7만 |
|---|
| 2025.10.28 | ₩19,597 | ₩19,811 | ₩19,437 | ₩19,597 | 0.00% | 2.6만 |
|---|
| 2025.10.27 | ₩19,784 | ₩20,019 | ₩19,557 | ₩19,851 | +0.34% | 2.8만 |
|---|
| 2025.10.24 | ₩19,838 | ₩20,105 | ₩19,504 | ₩19,718 | -0.61% | 3.1만 |
|---|
| 2025.10.23 | ₩20,078 | ₩20,185 | ₩19,905 | ₩20,092 | +0.07% | 5.2만 |
|---|
| 2025.10.22 | ₩20,239 | ₩20,379 | ₩20,125 | ₩20,185 | -0.26% | 1.4만 |
|---|
| 2025.10.21 | ₩20,352 | ₩20,492 | ₩20,160 | ₩20,305 | -0.23% | 2.1만 |
|---|
| 2025.10.20 | ₩20,158 | ₩20,406 | ₩19,851 | ₩20,172 | +0.07% | 5.9만 |
|---|
| 2025.10.17 | ₩20,292 | ₩20,428 | ₩20,052 | ₩20,225 | -0.33% | 2.3만 |
|---|
| 2025.10.16 | ₩20,800 | ₩20,927 | ₩20,439 | ₩20,573 | -1.09% | 3.7만 |
|---|
| 2025.10.15 | ₩20,479 | ₩20,773 | ₩20,452 | ₩20,559 | +0.39% | 3.2만 |
|---|
| 2025.10.14 | ₩20,025 | ₩20,379 | ₩20,025 | ₩20,185 | +0.80% | 2.4만 |
|---|
| 2025.10.13 | ₩20,519 | ₩20,706 | ₩20,519 | ₩20,559 | +0.20% | 2.3만 |
|---|
| 2025.10.10 | ₩21,200 | ₩21,401 | ₩20,038 | ₩20,145 | -4.98% | 5.9만 |
|---|
| 2025.10.09 | ₩21,748 | ₩21,815 | ₩21,401 | ₩21,401 | -1.60% | 1.4만 |
|---|
| 2025.10.08 | ₩21,561 | ₩21,908 | ₩21,548 | ₩21,895 | +1.55% | 1.7만 |
|---|
| 2025.10.07 | ₩21,681 | ₩21,895 | ₩21,321 | ₩21,347 | -1.54% | 6.7만 |
|---|
| 2025.10.06 | ₩21,534 | ₩21,868 | ₩21,374 | ₩21,655 | +0.56% | 5만 |
|---|
| 2025.10.03 | ₩21,574 | ₩21,748 | ₩21,347 | ₩21,494 | -0.37% | 6.8만 |
|---|
| 2025.10.02 | ₩21,588 | ₩21,839 | ₩21,281 | ₩21,534 | -0.25% | 14.6만 |
|---|
| 2025.10.01 | ₩21,174 | ₩21,374 | ₩20,987 | ₩21,321 | +0.69% | 8.4만 |
|---|