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 | ₩18,363 | ₩18,844 | ₩18,363 | ₩18,844 | +2.62% | 5만 |
| 2026.10.08 | ₩18,537 | ₩18,537 | ₩18,056 | ₩18,270 | -1.44% | 4.5만 |
| 2026.10.07 | ₩19,098 | ₩19,178 | ₩18,791 | ₩19,085 | -0.07% | 5.8만 |
| 2026.10.06 | ₩19,446 | ₩19,706 | ₩19,432 | ₩19,513 | +0.34% | 6.9만 |
| 2026.10.05 | ₩18,898 | ₩19,165 | ₩18,577 | ₩19,125 | +1.20% | 6.5만 |
| 2026.10.02 | ₩19,125 | ₩19,165 | ₩18,844 | ₩18,978 | -0.77% | 4.6만 |
| 2026.10.01 | ₩19,553 | ₩19,780 | ₩19,473 | ₩19,473 | -0.41% | 7.1만 |
| 2026.09.30 | ₩19,312 | ₩19,954 | ₩19,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,553 |
| +1.25% |
| 7.8만 |
| 2026.09.29 | ₩18,965 | ₩19,098 | ₩18,751 | ₩18,911 | -0.28% | 4.6만 |
|---|
| 2026.09.28 | ₩18,617 | ₩19,005 | ₩18,617 | ₩18,884 | +1.44% | 3만 |
|---|
| 2026.09.25 | ₩18,791 | ₩18,898 | ₩18,597 | ₩18,631 | -0.85% | 7.1만 |
|---|
| 2026.09.24 | ₩18,671 | ₩18,818 | ₩18,457 | ₩18,577 | -0.50% | 4.4만 |
|---|
| 2026.09.23 | ₩18,884 | ₩19,285 | ₩18,844 | ₩19,205 | +1.70% | 11.8만 |
|---|
| 2026.09.22 | ₩18,938 | ₩19,018 | ₩18,724 | ₩18,804 | -0.71% | 3.7만 |
|---|
| 2026.09.21 | ₩18,791 | ₩19,446 | ₩18,791 | ₩19,352 | +2.99% | 11.4만 |
|---|
| 2026.09.18 | ₩18,283 | ₩18,403 | ₩18,136 | ₩18,270 | -0.07% | 1.6만 |
|---|
| 2026.09.17 | ₩18,176 | ₩18,564 | ₩18,176 | ₩18,470 | +1.62% | 3.5만 |
|---|
| 2026.09.16 | ₩18,203 | ₩18,203 | ₩17,882 | ₩17,989 | -1.17% | 3.1만 |
|---|
| 2026.09.15 | ₩18,283 | ₩18,430 | ₩18,156 | ₩18,430 | +0.80% | 6.9만 |
|---|
| 2026.09.14 | ₩17,842 | ₩18,323 | ₩17,842 | ₩18,256 | +2.32% | 11.5만 |
|---|
| 2026.09.11 | ₩17,454 | ₩17,454 | ₩17,094 | ₩17,134 | -1.84% | 8.3만 |
|---|
| 2026.09.10 | ₩17,842 | ₩17,842 | ₩17,495 | ₩17,535 | -1.72% | 4.5만 |
|---|
| 2026.09.09 | ₩18,590 | ₩18,590 | ₩18,056 | ₩18,136 | -2.44% | 9.5만 |
|---|
| 2026.09.08 | ₩18,711 | ₩18,778 | ₩18,310 | ₩18,550 | -0.86% | 10.9만 |
|---|
| 2026.09.04 | ₩19,045 | ₩19,145 | ₩18,798 | ₩18,831 | -1.12% | 15.1만 |
|---|
| 2026.09.03 | ₩18,176 | ₩19,018 | ₩18,056 | ₩18,858 | +3.75% | 51.1만 |
|---|
| 2026.09.02 | ₩15,971 | ₩16,238 | ₩15,971 | ₩16,091 | +0.75% | 6.2만 |
|---|
| 2026.09.01 | ₩16,225 | ₩16,225 | ₩15,770 | ₩15,917 | -1.89% | 7.5만 |
|---|
| 2026.08.31 | ₩16,626 | ₩16,626 | ₩16,145 | ₩16,198 | -2.57% | 6.9만 |
|---|
| 2026.08.28 | ₩16,572 | ₩16,679 | ₩16,492 | ₩16,546 | -0.16% | 5.9만 |
|---|
| 2026.08.27 | ₩16,452 | ₩16,639 | ₩16,452 | ₩16,592 | +0.85% | 8.9만 |
|---|
| 2026.08.26 | ₩16,586 | ₩16,786 | ₩16,492 | ₩16,506 | -0.48% | 6.3만 |
|---|
| 2026.08.25 | ₩16,278 | ₩16,439 | ₩16,252 | ₩16,385 | +0.66% | 7.4만 |
|---|
| 2026.08.24 | ₩16,813 | ₩16,813 | ₩16,158 | ₩16,278 | -3.18% | 5.6만 |
|---|
| 2026.08.21 | ₩16,786 | ₩16,973 | ₩16,766 | ₩16,880 | +0.56% | 6.4만 |
|---|
| 2026.08.20 | ₩16,906 | ₩16,933 | ₩16,666 | ₩16,786 | -0.71% | 5만 |
|---|
| 2026.08.19 | ₩16,439 | ₩16,826 | ₩16,439 | ₩16,826 | +2.36% | 5.1만 |
|---|
| 2026.08.18 | ₩16,840 | ₩17,067 | ₩16,679 | ₩16,893 | +0.32% | 28.5만 |
|---|
| 2026.08.17 | ₩16,893 | ₩17,241 | ₩16,719 | ₩16,786 | -0.63% | 8.9만 |
|---|
| 2026.08.14 | ₩16,292 | ₩16,399 | ₩16,145 | ₩16,305 | +0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩16,131 | ₩16,345 | ₩16,038 | ₩16,252 | +0.75% | 7.7만 |
|---|
| 2026.08.12 | ₩16,519 | ₩16,572 | ₩16,318 | ₩16,372 | -0.89% | 3.4만 |
|---|
| 2026.08.11 | ₩16,773 | ₩16,773 | ₩16,572 | ₩16,666 | -0.64% | 1.7만 |
|---|
| 2026.08.10 | ₩16,786 | ₩16,933 | ₩16,626 | ₩16,773 | -0.08% | 4.4만 |
|---|
| 2026.08.07 | ₩16,158 | ₩16,786 | ₩16,158 | ₩16,719 | +3.47% | 4.3만 |
|---|
| 2026.08.06 | ₩15,423 | ₩15,877 | ₩15,423 | ₩15,811 | +2.51% | 3.2만 |
|---|
| 2026.08.05 | ₩15,463 | ₩15,490 | ₩15,370 | ₩15,436 | -0.17% | 2.1만 |
|---|
| 2026.08.04 | ₩15,530 | ₩15,550 | ₩15,423 | ₩15,463 | -0.43% | 1.3만 |
|---|
| 2026.08.03 | ₩15,209 | ₩15,517 | ₩15,069 | ₩15,436 | +1.49% | 8.2만 |
|---|
| 2026.07.31 | ₩14,701 | ₩14,875 | ₩14,574 | ₩14,875 | +1.18% | 3.9만 |
|---|
| 2026.07.30 | ₩14,835 | ₩14,982 | ₩14,193 | ₩14,394 | -2.97% | 6만 |
|---|
| 2026.07.29 | ₩15,182 | ₩15,503 | ₩15,102 | ₩15,223 | +0.26% | 4.3만 |
|---|
| 2026.07.28 | ₩14,755 | ₩15,022 | ₩14,755 | ₩14,969 | +1.45% | 2.8만 |
|---|
| 2026.07.27 | ₩14,781 | ₩14,995 | ₩14,781 | ₩14,862 | +0.54% | 4만 |
|---|
| 2026.07.24 | ₩14,648 | ₩14,862 | ₩14,581 | ₩14,715 | +0.46% | 5.1만 |
|---|
| 2026.07.23 | ₩14,728 | ₩14,795 | ₩14,609 | ₩14,648 | -0.54% | 4.6만 |
|---|
| 2026.07.22 | ₩15,223 | ₩15,243 | ₩14,862 | ₩14,862 | -2.37% | 7.5만 |
|---|
| 2026.07.21 | ₩15,156 | ₩15,182 | ₩14,915 | ₩14,942 | -1.41% | 3.3만 |
|---|
| 2026.07.20 | ₩15,035 | ₩15,142 | ₩14,848 | ₩15,129 | +0.62% | 7.9만 |
|---|
| 2026.07.17 | ₩14,728 | ₩14,728 | ₩14,474 | ₩14,487 | -1.63% | 4.9만 |
|---|
| 2026.07.16 | ₩15,450 | ₩15,697 | ₩15,450 | ₩15,517 | +0.43% | 3.7만 |
|---|
| 2026.07.15 | ₩15,196 | ₩15,757 | ₩15,196 | ₩15,490 | +1.93% | 6.6만 |
|---|
| 2026.07.14 | ₩14,888 | ₩15,142 | ₩14,888 | ₩15,035 | +0.99% | 2.1만 |
|---|
| 2026.07.13 | ₩14,781 | ₩14,969 | ₩14,781 | ₩14,888 | +0.72% | 3.8만 |
|---|
| 2026.07.10 | ₩14,755 | ₩14,882 | ₩14,701 | ₩14,795 | +0.27% | 3.8만 |
|---|
| 2026.07.09 | ₩14,741 | ₩14,942 | ₩14,541 | ₩14,675 | -0.45% | 2.5만 |
|---|
| 2026.07.08 | ₩15,049 | ₩15,049 | ₩14,715 | ₩14,862 | -1.24% | 4.2만 |
|---|
| 2026.07.07 | ₩15,343 | ₩15,356 | ₩14,728 | ₩14,808 | -3.48% | 5.6만 |
|---|
| 2026.07.06 | ₩15,543 | ₩15,784 | ₩15,289 | ₩15,570 | +0.17% | 7.5만 |
|---|
| 2026.07.02 | ₩15,129 | ₩15,557 | ₩15,002 | ₩15,289 | +1.06% | 10.5만 |
|---|
| 2026.07.01 | ₩14,568 | ₩14,708 | ₩14,367 | ₩14,407 | -1.10% | 9.4만 |
|---|
| 2026.06.30 | ₩14,167 | ₩14,701 | ₩13,966 | ₩14,381 | +1.51% | 10.7만 |
|---|
| 2026.06.29 | ₩14,100 | ₩14,314 | ₩14,060 | ₩14,314 | +1.52% | 4만 |
|---|
| 2026.06.26 | ₩13,779 | ₩13,833 | ₩13,338 | ₩13,592 | -1.36% | 4.8만 |
|---|
| 2026.06.25 | ₩13,779 | ₩13,993 | ₩13,712 | ₩13,752 | -0.19% | 5만 |
|---|
| 2026.06.24 | ₩13,579 | ₩13,739 | ₩13,579 | ₩13,726 | +1.08% | 2.6만 |
|---|
| 2026.06.23 | ₩13,298 | ₩13,592 | ₩13,298 | ₩13,579 | +2.11% | 2.3만 |
|---|
| 2026.06.22 | ₩13,619 | ₩13,619 | ₩13,057 | ₩13,351 | -1.96% | 5.5만 |
|---|
| 2026.06.18 | ₩13,726 | ₩13,786 | ₩13,552 | ₩13,739 | +0.10% | 5만 |
|---|
| 2026.06.17 | ₩13,886 | ₩13,886 | ₩13,378 | ₩13,525 | -2.60% | 5.1만 |
|---|
| 2026.06.16 | ₩14,167 | ₩14,167 | ₩13,899 | ₩14,020 | -1.04% | 3.7만 |
|---|
| 2026.06.15 | ₩14,608 | ₩14,634 | ₩14,434 | ₩14,474 | -0.91% | 2.5만 |
|---|
| 2026.06.12 | ₩14,447 | ₩14,755 | ₩14,447 | ₩14,648 | +1.39% | 3.1만 |
|---|
| 2026.06.11 | ₩14,541 | ₩14,554 | ₩14,234 | ₩14,274 | -1.84% | 5.8만 |
|---|
| 2026.06.10 | ₩14,327 | ₩14,634 | ₩14,327 | ₩14,528 | +1.40% | 2.9만 |
|---|
| 2026.06.09 | ₩14,541 | ₩14,554 | ₩13,899 | ₩14,207 | -2.30% | 5.4만 |
|---|
| 2026.06.08 | ₩14,688 | ₩14,688 | ₩14,340 | ₩14,501 | -1.27% | 3.7만 |
|---|
| 2026.06.05 | ₩14,781 | ₩14,781 | ₩14,314 | ₩14,528 | -1.72% | 12.1만 |
|---|
| 2026.06.04 | ₩15,022 | ₩15,075 | ₩14,701 | ₩14,928 | -0.62% | 9.8만 |
|---|
| 2026.06.03 | ₩15,396 | ₩15,396 | ₩14,928 | ₩15,116 | -1.82% | 9.9만 |
|---|
| 2026.06.02 | ₩15,490 | ₩15,637 | ₩15,209 | ₩15,396 | -0.60% | 13.9만 |
|---|
| 2026.06.01 | ₩15,503 | ₩15,677 | ₩15,089 | ₩15,236 | -1.72% | 14.3만 |
|---|
| 2026.05.29 | ₩15,236 | ₩15,423 | ₩14,862 | ₩15,303 | +0.44% | 8.8만 |
|---|
| 2026.05.28 | ₩15,156 | ₩15,209 | ₩14,835 | ₩15,009 | -0.97% | 6.2만 |
|---|
| 2026.05.27 | ₩15,944 | ₩15,944 | ₩15,383 | ₩15,664 | -1.76% | 4.4만 |
|---|
| 2026.05.26 | ₩15,984 | ₩15,984 | ₩15,463 | ₩15,704 | -1.76% | 2.2만 |
|---|
| 2026.05.22 | ₩16,038 | ₩16,201 | ₩15,931 | ₩16,024 | -0.08% | 5.2만 |
|---|
| 2026.05.21 | ₩16,011 | ₩16,212 | ₩15,664 | ₩16,091 | +0.50% | 5.4만 |
|---|
| 2026.05.20 | ₩15,931 | ₩16,051 | ₩15,784 | ₩15,917 | -0.08% | 1.5만 |
|---|
| 2026.05.19 | ₩15,877 | ₩16,679 | ₩15,877 | ₩16,118 | +1.52% | 4.2만 |
|---|
| 2026.05.18 | ₩16,612 | ₩16,612 | ₩15,811 | ₩15,971 | -3.86% | 6.2만 |
|---|
| 2026.05.15 | ₩16,733 | ₩16,956 | ₩16,706 | ₩16,719 | -0.08% | 2.1만 |
|---|
| 2026.05.14 | ₩17,000 | ₩17,094 | ₩16,599 | ₩16,960 | -0.24% | 3.3만 |
|---|
| 2026.05.13 | ₩16,893 | ₩17,094 | ₩16,880 | ₩16,933 | +0.24% | 2.9만 |
|---|
| 2026.05.12 | ₩17,200 | ₩17,200 | ₩16,746 | ₩16,933 | -1.55% | 2.8만 |
|---|
| 2026.05.11 | ₩17,548 | ₩17,548 | ₩16,973 | ₩17,200 | -1.98% | 3.8만 |
|---|
| 2026.05.08 | ₩17,668 | ₩17,962 | ₩17,548 | ₩17,548 | -0.68% | 1.7만 |
|---|
| 2026.05.07 | ₩17,929 | ₩18,109 | ₩17,775 | ₩17,789 | -0.78% | 1.8만 |
|---|
| 2026.05.06 | ₩17,722 | ₩18,056 | ₩17,655 | ₩17,949 | +1.28% | 1.6만 |
|---|
| 2026.05.05 | ₩17,695 | ₩17,789 | ₩17,588 | ₩17,775 | +0.45% | 1.7만 |
|---|
| 2026.05.04 | ₩17,815 | ₩17,829 | ₩17,588 | ₩17,668 | -0.83% | 5.5만 |
|---|
| 2026.05.01 | ₩18,029 | ₩18,042 | ₩17,134 | ₩17,775 | -1.41% | 5.9만 |
|---|
| 2026.04.30 | ₩17,869 | ₩18,149 | ₩17,835 | ₩17,962 | +0.52% | 2.2만 |
|---|
| 2026.04.29 | ₩18,083 | ₩18,083 | ₩17,655 | ₩17,855 | -1.26% | 2.7만 |
|---|
| 2026.04.28 | ₩18,203 | ₩18,363 | ₩17,775 | ₩18,163 | -0.22% | 3.5만 |
|---|
| 2026.04.27 | ₩18,484 | ₩18,484 | ₩17,976 | ₩17,976 | -2.75% | 2.5만 |
|---|
| 2026.04.24 | ₩18,417 | ₩18,935 | ₩18,417 | ₩18,711 | +1.60% | 2만 |
|---|
| 2026.04.23 | ₩19,379 | ₩19,379 | ₩18,363 | ₩18,537 | -4.34% | 3.4만 |
|---|
| 2026.04.22 | ₩20,034 | ₩20,034 | ₩19,219 | ₩19,459 | -2.87% | 1.6만 |
|---|
| 2026.04.21 | ₩20,862 | ₩20,862 | ₩19,753 | ₩19,873 | -4.74% | 2.3만 |
|---|
| 2026.04.20 | ₩20,395 | ₩21,016 | ₩20,368 | ₩20,929 | +2.62% | 7.3만 |
|---|
| 2026.04.17 | ₩20,849 | ₩21,103 | ₩20,849 | ₩21,036 | +0.90% | 3.2만 |
|---|
| 2026.04.16 | ₩20,488 | ₩20,742 | ₩20,448 | ₩20,528 | +0.20% | 1.8만 |
|---|
| 2026.04.15 | ₩20,381 | ₩20,622 | ₩20,047 | ₩20,448 | +0.33% | 4.4만 |
|---|
| 2026.04.14 | ₩20,448 | ₩20,689 | ₩20,115 | ₩20,328 | -0.59% | 2.8만 |
|---|
| 2026.04.13 | ₩20,167 | ₩20,421 | ₩20,101 | ₩20,421 | +1.26% | 2.2만 |
|---|
| 2026.04.10 | ₩20,141 | ₩20,381 | ₩20,075 | ₩20,368 | +1.13% | 2.6만 |
|---|
| 2026.04.09 | ₩20,020 | ₩20,876 | ₩20,020 | ₩20,261 | +1.20% | 2.8만 |
|---|
| 2026.04.08 | ₩20,181 | ₩20,288 | ₩19,646 | ₩20,020 | -0.79% | 3.8만 |
|---|
| 2026.04.07 | ₩20,448 | ₩20,742 | ₩20,228 | ₩20,568 | +0.59% | 2.2만 |
|---|
| 2026.04.06 | ₩20,689 | ₩20,983 | ₩20,288 | ₩20,649 | -0.19% | 3만 |
|---|
| 2026.04.02 | ₩19,847 | ₩20,849 | ₩19,847 | ₩20,609 | +3.84% | 3.6만 |
|---|
| 2026.04.01 | ₩20,047 | ₩20,715 | ₩20,007 | ₩20,234 | +0.93% | 5.7만 |
|---|
| 2026.03.31 | ₩19,219 | ₩20,020 | ₩19,132 | ₩19,994 | +4.03% | 2.9만 |
|---|
| 2026.03.30 | ₩19,245 | ₩19,499 | ₩18,737 | ₩19,112 | -0.69% | 17.7만 |
|---|
| 2026.03.27 | ₩18,697 | ₩18,898 | ₩18,337 | ₩18,457 | -1.29% | 3.2만 |
|---|
| 2026.03.26 | ₩18,510 | ₩18,978 | ₩18,510 | ₩18,925 | +2.24% | 3.8만 |
|---|
| 2026.03.25 | ₩18,844 | ₩19,005 | ₩18,590 | ₩18,911 | +0.35% | 1.1만 |
|---|
| 2026.03.24 | ₩18,497 | ₩18,871 | ₩18,497 | ₩18,871 | +2.02% | 1.7만 |
|---|
| 2026.03.23 | ₩18,844 | ₩18,858 | ₩18,524 | ₩18,711 | -0.71% | 2.5만 |
|---|
| 2026.03.20 | ₩18,457 | ₩18,697 | ₩18,323 | ₩18,631 | +0.94% | 2.3만 |
|---|
| 2026.03.19 | ₩18,577 | ₩18,778 | ₩18,310 | ₩18,470 | -0.58% | 1.7만 |
|---|
| 2026.03.18 | ₩19,045 | ₩19,232 | ₩18,731 | ₩18,811 | -1.23% | 2.3만 |
|---|
| 2026.03.17 | ₩19,085 | ₩19,299 | ₩19,005 | ₩19,112 | +0.14% | 6천 |
|---|
| 2026.03.16 | ₩18,711 | ₩19,326 | ₩18,711 | ₩19,085 | +2.00% | 2.8만 |
|---|
| 2026.03.13 | ₩18,871 | ₩18,871 | ₩18,537 | ₩18,684 | -0.99% | 1.5만 |
|---|
| 2026.03.12 | ₩19,312 | ₩19,379 | ₩18,831 | ₩18,965 | -1.80% | 2.6만 |
|---|
| 2026.03.11 | ₩19,219 | ₩19,994 | ₩19,178 | ₩19,473 | +1.32% | 2.7만 |
|---|
| 2026.03.10 | ₩18,417 | ₩18,711 | ₩18,256 | ₩18,564 | +0.80% | 3.7만 |
|---|
| 2026.03.09 | ₩18,270 | ₩18,724 | ₩18,042 | ₩18,403 | +0.73% | 3.6만 |
|---|
| 2026.03.06 | ₩18,310 | ₩18,724 | ₩18,283 | ₩18,510 | +1.09% | 2.7만 |
|---|
| 2026.03.05 | ₩18,310 | ₩18,617 | ₩18,096 | ₩18,510 | +1.09% | 4.9만 |
|---|
| 2026.03.04 | ₩18,029 | ₩18,403 | ₩18,029 | ₩18,236 | +1.15% | 1.3만 |
|---|
| 2026.03.03 | ₩18,310 | ₩18,310 | ₩17,508 | ₩18,022 | -1.57% | 1.8만 |
|---|
| 2026.03.02 | ₩18,711 | ₩18,925 | ₩18,096 | ₩18,570 | -0.75% | 3.5만 |
|---|
| 2026.02.27 | ₩19,219 | ₩20,141 | ₩19,138 | ₩19,152 | -0.35% | 2만 |
|---|
| 2026.02.26 | ₩19,807 | ₩19,807 | ₩19,125 | ₩19,673 | -0.67% | 1.3만 |
|---|
| 2026.02.25 | ₩20,266 | ₩20,368 | ₩19,633 | ₩20,261 | -0.03% | 1.7만 |
|---|
| 2026.02.24 | ₩19,780 | ₩20,274 | ₩19,767 | ₩20,154 | +1.89% | 2만 |
|---|
| 2026.02.23 | ₩20,234 | ₩20,341 | ₩19,994 | ₩20,274 | +0.20% | 1.7만 |
|---|
| 2026.02.20 | ₩19,954 | ₩20,568 | ₩19,646 | ₩20,435 | +2.41% | 6.5천 |
|---|
| 2026.02.19 | ₩20,061 | ₩20,488 | ₩19,940 | ₩20,167 | +0.53% | 2.4만 |
|---|
| 2026.02.18 | ₩19,914 | ₩20,294 | ₩19,914 | ₩20,181 | +1.34% | 3.3만 |
|---|
| 2026.02.17 | ₩19,620 | ₩20,314 | ₩19,620 | ₩19,873 | +1.29% | 2.5만 |
|---|
| 2026.02.13 | ₩19,847 | ₩19,873 | ₩19,660 | ₩19,726 | -0.61% | 5.3천 |
|---|
| 2026.02.12 | ₩20,034 | ₩20,093 | ₩19,479 | ₩19,713 | -1.60% | 1.1만 |
|---|
| 2026.02.11 | ₩19,967 | ₩20,381 | ₩19,860 | ₩20,194 | +1.14% | 3.4만 |
|---|
| 2026.02.10 | ₩19,833 | ₩20,154 | ₩19,660 | ₩19,994 | +0.81% | 4만 |
|---|
| 2026.02.09 | ₩20,127 | ₩20,154 | ₩19,740 | ₩19,900 | -1.13% | 4.7만 |
|---|
| 2026.02.06 | ₩19,713 | ₩20,448 | ₩19,706 | ₩20,288 | +2.92% | 3.5만 |
|---|
| 2026.02.05 | ₩19,566 | ₩19,579 | ₩19,152 | ₩19,473 | -0.48% | 2.1만 |
|---|
| 2026.02.04 | ₩19,432 | ₩20,034 | ₩19,272 | ₩19,753 | +1.65% | 6.3만 |
|---|
| 2026.02.03 | ₩19,245 | ₩19,673 | ₩19,152 | ₩19,232 | -0.07% | 2.5만 |
|---|
| 2026.02.02 | ₩19,553 | ₩19,669 | ₩18,925 | ₩19,459 | -0.48% | 3.2만 |
|---|
| 2026.01.30 | ₩20,314 | ₩20,314 | ₩19,833 | ₩20,047 | -1.32% | 1.8만 |
|---|
| 2026.01.29 | ₩20,141 | ₩20,381 | ₩20,114 | ₩20,381 | +1.19% | 1.3만 |
|---|
| 2026.01.28 | ₩20,595 | ₩20,595 | ₩20,221 | ₩20,341 | -1.23% | 1.1만 |
|---|
| 2026.01.27 | ₩20,702 | ₩20,702 | ₩20,047 | ₩20,368 | -1.61% | 2.1만 |
|---|
| 2026.01.26 | ₩20,809 | ₩21,144 | ₩20,629 | ₩20,809 | 0.00% | 3.4만 |
|---|
| 2026.01.23 | ₩20,502 | ₩20,682 | ₩20,301 | ₩20,462 | -0.20% | 3.3만 |
|---|
| 2026.01.22 | ₩21,036 | ₩21,143 | ₩20,582 | ₩20,635 | -1.91% | 4.8만 |
|---|
| 2026.01.21 | ₩20,649 | ₩21,263 | ₩20,595 | ₩21,183 | +2.59% | 3.2만 |
|---|
| 2026.01.20 | ₩21,090 | ₩21,277 | ₩20,849 | ₩20,876 | -1.01% | 2.2만 |
|---|
| 2026.01.16 | ₩21,384 | ₩21,825 | ₩21,297 | ₩21,451 | +0.31% | 9.9만 |
|---|
| 2026.01.15 | ₩20,421 | ₩20,649 | ₩20,261 | ₩20,462 | +0.20% | 7만 |
|---|
| 2026.01.14 | ₩20,020 | ₩20,542 | ₩19,833 | ₩20,448 | +2.14% | 14.4만 |
|---|
| 2026.01.13 | ₩19,954 | ₩20,395 | ₩19,820 | ₩19,980 | +0.13% | 5.1만 |
|---|
| 2026.01.12 | ₩19,780 | ₩20,034 | ₩19,553 | ₩19,954 | +0.88% | 6.5만 |
|---|
| 2026.01.09 | ₩19,673 | ₩19,954 | ₩19,606 | ₩19,673 | 0.00% | 5.6만 |
|---|
| 2026.01.08 | ₩19,726 | ₩20,007 | ₩19,606 | ₩19,740 | +0.07% | 5.6만 |
|---|
| 2026.01.07 | ₩18,978 | ₩20,047 | ₩18,951 | ₩19,593 | +3.24% | 10.8만 |
|---|
| 2026.01.06 | ₩18,069 | ₩18,711 | ₩17,989 | ₩18,377 | +1.70% | 3.9만 |
|---|
| 2026.01.05 | ₩18,310 | ₩18,390 | ₩17,642 | ₩17,869 | -2.41% | 10.2만 |
|---|
| 2026.01.02 | ₩17,735 | ₩18,584 | ₩17,735 | ₩18,243 | +2.86% | 6.2만 |
|---|
| 2025.12.31 | ₩17,815 | ₩17,922 | ₩17,601 | ₩17,815 | 0.00% | 2.6만 |
|---|
| 2025.12.30 | ₩17,601 | ₩17,775 | ₩17,548 | ₩17,642 | +0.23% | 3만 |
|---|
| 2025.12.29 | ₩18,029 | ₩18,029 | ₩17,642 | ₩17,909 | -0.67% | 3.1만 |
|---|
| 2025.12.26 | ₩18,550 | ₩18,557 | ₩18,123 | ₩18,403 | -0.79% | 2.8만 |
|---|
| 2025.12.24 | ₩18,029 | ₩18,123 | ₩17,668 | ₩18,069 | +0.22% | 1.2만 |
|---|
| 2025.12.23 | ₩17,615 | ₩18,096 | ₩17,615 | ₩18,016 | +2.28% | 8.9만 |
|---|
| 2025.12.22 | ₩18,002 | ₩18,002 | ₩17,548 | ₩17,615 | -2.15% | 2.8만 |
|---|
| 2025.12.19 | ₩17,829 | ₩18,163 | ₩17,623 | ₩18,109 | +1.57% | 7.1만 |
|---|
| 2025.12.18 | ₩17,748 | ₩18,042 | ₩17,748 | ₩17,842 | +0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩17,695 | ₩17,815 | ₩17,615 | ₩17,722 | +0.15% | 2.1만 |
|---|
| 2025.12.16 | ₩17,962 | ₩17,962 | ₩17,460 | ₩17,628 | -1.86% | 1.3만 |
|---|
| 2025.12.15 | ₩17,989 | ₩18,083 | ₩17,708 | ₩17,815 | -0.97% | 2.8만 |
|---|
| 2025.12.12 | ₩18,430 | ₩18,430 | ₩17,936 | ₩17,936 | -2.68% | 1.5만 |
|---|
| 2025.12.11 | ₩18,390 | ₩18,390 | ₩18,056 | ₩18,176 | -1.16% | 2만 |
|---|
| 2025.12.10 | ₩18,430 | ₩18,457 | ₩18,263 | ₩18,417 | -0.07% | 2.3만 |
|---|
| 2025.12.09 | ₩18,724 | ₩18,724 | ₩18,310 | ₩18,337 | -2.07% | 1.7만 |
|---|
| 2025.12.08 | ₩18,991 | ₩18,991 | ₩18,751 | ₩18,764 | -1.20% | 2.8만 |
|---|
| 2025.12.05 | ₩18,987 | ₩19,065 | ₩18,906 | ₩19,005 | +0.09% | 6.8천 |
|---|
| 2025.12.04 | ₩19,031 | ₩19,058 | ₩18,884 | ₩18,925 | -0.56% | 7.5천 |
|---|
| 2025.12.03 | ₩18,858 | ₩19,098 | ₩18,858 | ₩19,058 | +1.06% | 1.1만 |
|---|
| 2025.12.02 | ₩19,130 | ₩19,232 | ₩18,995 | ₩19,058 | -0.38% | 1.2만 |
|---|
| 2025.12.01 | ₩19,219 | ₩19,392 | ₩19,178 | ₩19,178 | -0.21% | 1.4만 |
|---|
| 2025.11.28 | ₩19,446 | ₩19,553 | ₩19,232 | ₩19,272 | -0.89% | 1.9만 |
|---|
| 2025.11.26 | ₩19,245 | ₩19,245 | ₩18,965 | ₩19,138 | -0.56% | 1.3만 |
|---|
| 2025.11.25 | ₩18,951 | ₩19,072 | ₩18,711 | ₩19,058 | +0.56% | 3.5만 |
|---|
| 2025.11.24 | ₩18,724 | ₩19,265 | ₩18,724 | ₩19,005 | +1.50% | 2.5만 |
|---|
| 2025.11.21 | ₩18,778 | ₩18,978 | ₩18,577 | ₩18,711 | -0.36% | 3.1만 |
|---|
| 2025.11.20 | ₩19,539 | ₩19,539 | ₩18,684 | ₩18,951 | -3.01% | 7.6만 |
|---|
| 2025.11.19 | ₩19,406 | ₩19,620 | ₩19,312 | ₩19,419 | +0.07% | 4.2만 |
|---|
| 2025.11.18 | ₩19,606 | ₩19,633 | ₩19,419 | ₩19,593 | -0.07% | 4.5만 |
|---|
| 2025.11.17 | ₩19,914 | ₩19,980 | ₩19,499 | ₩19,686 | -1.14% | 4.2만 |
|---|
| 2025.11.14 | ₩19,980 | ₩20,395 | ₩19,980 | ₩20,154 | +0.87% | 1.7만 |
|---|
| 2025.11.13 | ₩20,421 | ₩20,528 | ₩20,181 | ₩20,288 | -0.65% | 2.5만 |
|---|
| 2025.11.12 | ₩20,328 | ₩20,502 | ₩20,261 | ₩20,421 | +0.46% | 1.8만 |
|---|
| 2025.11.11 | ₩20,114 | ₩20,528 | ₩20,114 | ₩20,368 | +1.26% | 5.9만 |
|---|
| 2025.11.10 | ₩20,114 | ₩20,368 | ₩19,887 | ₩20,161 | +0.23% | 5만 |
|---|
| 2025.11.07 | ₩20,234 | ₩20,234 | ₩19,887 | ₩19,980 | -1.25% | 1.4만 |
|---|
| 2025.11.06 | ₩20,809 | ₩20,849 | ₩20,528 | ₩20,649 | -0.77% | 2.9만 |
|---|
| 2025.11.05 | ₩21,050 | ₩21,050 | ₩20,715 | ₩20,809 | -1.14% | 1.7만 |
|---|
| 2025.11.04 | ₩20,782 | ₩21,070 | ₩20,635 | ₩20,635 | -0.71% | 5.6만 |
|---|
| 2025.11.03 | ₩19,767 | ₩20,689 | ₩19,700 | ₩20,462 | +3.52% | 5.8만 |
|---|
| 2025.10.31 | ₩19,486 | ₩19,804 | ₩19,419 | ₩19,620 | +0.69% | 5.9만 |
|---|
| 2025.10.30 | ₩19,352 | ₩19,740 | ₩19,245 | ₩19,285 | -0.35% | 2.2만 |
|---|
| 2025.10.29 | ₩19,853 | ₩19,853 | ₩19,486 | ₩19,660 | -0.98% | 2.7만 |
|---|
| 2025.10.28 | ₩19,606 | ₩19,820 | ₩19,446 | ₩19,606 | 0.00% | 2.6만 |
|---|
| 2025.10.27 | ₩19,793 | ₩20,028 | ₩19,566 | ₩19,860 | +0.34% | 2.8만 |
|---|
| 2025.10.24 | ₩19,847 | ₩20,114 | ₩19,513 | ₩19,726 | -0.61% | 3.1만 |
|---|
| 2025.10.23 | ₩20,087 | ₩20,194 | ₩19,914 | ₩20,101 | +0.07% | 5.2만 |
|---|
| 2025.10.22 | ₩20,248 | ₩20,388 | ₩20,134 | ₩20,194 | -0.26% | 1.4만 |
|---|
| 2025.10.21 | ₩20,361 | ₩20,502 | ₩20,169 | ₩20,314 | -0.23% | 2.1만 |
|---|
| 2025.10.20 | ₩20,167 | ₩20,415 | ₩19,860 | ₩20,181 | +0.07% | 5.9만 |
|---|
| 2025.10.17 | ₩20,301 | ₩20,437 | ₩20,061 | ₩20,234 | -0.33% | 2.3만 |
|---|
| 2025.10.16 | ₩20,809 | ₩20,936 | ₩20,448 | ₩20,582 | -1.09% | 3.7만 |
|---|
| 2025.10.15 | ₩20,488 | ₩20,782 | ₩20,462 | ₩20,568 | +0.39% | 3.2만 |
|---|
| 2025.10.14 | ₩20,034 | ₩20,388 | ₩20,034 | ₩20,194 | +0.80% | 2.4만 |
|---|
| 2025.10.13 | ₩20,528 | ₩20,715 | ₩20,528 | ₩20,568 | +0.20% | 2.3만 |
|---|
| 2025.10.10 | ₩21,210 | ₩21,410 | ₩20,047 | ₩20,154 | -4.98% | 5.9만 |
|---|
| 2025.10.09 | ₩21,758 | ₩21,825 | ₩21,410 | ₩21,410 | -1.60% | 1.4만 |
|---|
| 2025.10.08 | ₩21,571 | ₩21,918 | ₩21,557 | ₩21,905 | +1.55% | 1.7만 |
|---|
| 2025.10.07 | ₩21,691 | ₩21,905 | ₩21,330 | ₩21,357 | -1.54% | 6.7만 |
|---|
| 2025.10.06 | ₩21,544 | ₩21,878 | ₩21,384 | ₩21,664 | +0.56% | 5만 |
|---|
| 2025.10.03 | ₩21,584 | ₩21,758 | ₩21,357 | ₩21,504 | -0.37% | 6.8만 |
|---|
| 2025.10.02 | ₩21,598 | ₩21,849 | ₩21,290 | ₩21,544 | -0.25% | 14.6만 |
|---|
| 2025.10.01 | ₩21,183 | ₩21,384 | ₩20,996 | ₩21,330 | +0.69% | 8.4만 |
|---|