시장 데이터를 불러오는 중
전체 종목
닥터 레디스 래보라토리스 ADR 과거 주가
Dr. Reddy's Laboratories Ltd Common Stock · RDY · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dr. Reddy's Laboratories Ltd Common Stock · RDY · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,522 | ₩16,790 | ₩16,522 | ₩16,723 | +1.22% | 197.2만 |
| 2026.10.08 | ₩16,174 | ₩16,469 | ₩16,067 | ₩16,348 | +1.08% | 383.4만 |
| 2026.10.07 | ₩16,616 | ₩16,616 | ₩16,375 | ₩16,442 | -1.05% | 312.5만 |
| 2026.10.06 | ₩16,589 | ₩16,831 | ₩16,496 | ₩16,737 | +0.89% | 399.9만 |
| 2026.10.05 | ₩16,415 | ₩16,536 | ₩16,295 | ₩16,509 | +0.57% | 274.4만 |
| 2026.10.02 | ₩16,469 | ₩16,496 | ₩16,187 | ₩16,415 | -0.33% | 380.1만 |
| 2026.10.01 | ₩16,589 | ₩16,817 | ₩16,402 | ₩16,415 | -1.05% | 317.5만 |
| 2026.09.30 | ₩17,045 | ₩17,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,911 |
| -0.79% |
| 393.6만 |
| 2026.09.29 | ₩17,300 | ₩17,407 | ₩17,072 | ₩17,219 | -0.46% | 480.4만 |
|---|
| 2026.09.28 | ₩16,670 | ₩16,978 | ₩16,656 | ₩16,764 | +0.56% | 403만 |
|---|
| 2026.09.25 | ₩16,496 | ₩16,549 | ₩16,308 | ₩16,415 | -0.49% | 316.9만 |
|---|
| 2026.09.24 | ₩16,482 | ₩16,670 | ₩16,415 | ₩16,482 | 0.00% | 303.7만 |
|---|
| 2026.09.23 | ₩16,777 | ₩16,857 | ₩16,563 | ₩16,603 | -1.04% | 248.5만 |
|---|
| 2026.09.22 | ₩16,817 | ₩17,045 | ₩16,723 | ₩16,844 | +0.16% | 309.4만 |
|---|
| 2026.09.21 | ₩16,576 | ₩16,697 | ₩16,415 | ₩16,616 | +0.24% | 238.6만 |
|---|
| 2026.09.18 | ₩16,321 | ₩16,429 | ₩16,268 | ₩16,335 | +0.08% | 189.5만 |
|---|
| 2026.09.17 | ₩16,053 | ₩16,563 | ₩15,986 | ₩16,335 | +1.75% | 374.9만 |
|---|
| 2026.09.16 | ₩15,611 | ₩15,678 | ₩15,504 | ₩15,651 | +0.26% | 283.4만 |
|---|
| 2026.09.15 | ₩15,812 | ₩15,839 | ₩15,424 | ₩15,477 | -2.12% | 422.8만 |
|---|
| 2026.09.14 | ₩15,986 | ₩16,000 | ₩15,906 | ₩15,960 | -0.17% | 240.9만 |
|---|
| 2026.09.11 | ₩15,973 | ₩16,120 | ₩15,933 | ₩15,946 | -0.17% | 314.4만 |
|---|
| 2026.09.10 | ₩15,893 | ₩15,893 | ₩15,638 | ₩15,692 | -1.26% | 293.1만 |
|---|
| 2026.09.09 | ₩15,906 | ₩16,040 | ₩15,852 | ₩15,919 | +0.08% | 350.2만 |
|---|
| 2026.09.08 | ₩15,785 | ₩15,946 | ₩15,665 | ₩15,919 | +0.85% | 213.5만 |
|---|
| 2026.09.04 | ₩16,094 | ₩16,161 | ₩15,960 | ₩16,040 | -0.33% | 234.4만 |
|---|
| 2026.09.03 | ₩16,147 | ₩16,308 | ₩15,973 | ₩16,120 | -0.17% | 550.5만 |
|---|
| 2026.09.02 | ₩16,241 | ₩16,362 | ₩16,241 | ₩16,308 | +0.41% | 401만 |
|---|
| 2026.09.01 | ₩16,362 | ₩16,455 | ₩16,281 | ₩16,308 | -0.33% | 193.2만 |
|---|
| 2026.08.31 | ₩16,094 | ₩16,375 | ₩16,094 | ₩16,254 | +1.00% | 216만 |
|---|
| 2026.08.28 | ₩16,522 | ₩16,522 | ₩16,241 | ₩16,321 | -1.22% | 167.4만 |
|---|
| 2026.08.27 | ₩16,321 | ₩16,402 | ₩16,254 | ₩16,295 | -0.16% | 155.1만 |
|---|
| 2026.08.26 | ₩16,415 | ₩16,482 | ₩16,268 | ₩16,375 | -0.24% | 167.5만 |
|---|
| 2026.08.25 | ₩16,455 | ₩16,589 | ₩16,375 | ₩16,536 | +0.49% | 177.1만 |
|---|
| 2026.08.24 | ₩16,402 | ₩16,415 | ₩16,254 | ₩16,375 | -0.16% | 207만 |
|---|
| 2026.08.21 | ₩16,254 | ₩16,388 | ₩16,174 | ₩16,321 | +0.41% | 202.1만 |
|---|
| 2026.08.20 | ₩16,241 | ₩16,388 | ₩16,147 | ₩16,228 | -0.08% | 255.2만 |
|---|
| 2026.08.19 | ₩16,308 | ₩16,375 | ₩16,067 | ₩16,228 | -0.49% | 326.3만 |
|---|
| 2026.08.18 | ₩16,241 | ₩16,362 | ₩16,161 | ₩16,281 | +0.25% | 306.9만 |
|---|
| 2026.08.17 | ₩16,348 | ₩16,402 | ₩16,161 | ₩16,228 | -0.74% | 204.3만 |
|---|
| 2026.08.14 | ₩16,522 | ₩16,603 | ₩16,375 | ₩16,442 | -0.49% | 226.3만 |
|---|
| 2026.08.13 | ₩16,656 | ₩16,764 | ₩16,576 | ₩16,643 | -0.08% | 280.3만 |
|---|
| 2026.08.12 | ₩16,536 | ₩16,643 | ₩16,522 | ₩16,603 | +0.41% | 221.8만 |
|---|
| 2026.08.11 | ₩16,817 | ₩16,857 | ₩16,643 | ₩16,683 | -0.80% | 237.2만 |
|---|
| 2026.08.10 | ₩16,402 | ₩16,469 | ₩15,517 | ₩16,281 | -0.74% | 196.7만 |
|---|
| 2026.08.07 | ₩16,335 | ₩16,429 | ₩16,241 | ₩16,375 | +0.25% | 256.4만 |
|---|
| 2026.08.06 | ₩16,268 | ₩16,375 | ₩16,147 | ₩16,228 | -0.25% | 256.7만 |
|---|
| 2026.08.05 | ₩16,335 | ₩16,402 | ₩16,254 | ₩16,268 | -0.41% | 252.9만 |
|---|
| 2026.08.04 | ₩16,161 | ₩16,254 | ₩16,040 | ₩16,214 | +0.33% | 275.8만 |
|---|
| 2026.08.03 | ₩16,040 | ₩16,268 | ₩16,013 | ₩16,174 | +0.84% | 349.4만 |
|---|
| 2026.07.31 | ₩15,812 | ₩15,893 | ₩15,705 | ₩15,879 | +0.42% | 301만 |
|---|
| 2026.07.30 | ₩15,799 | ₩15,906 | ₩15,745 | ₩15,852 | +0.34% | 210.3만 |
|---|
| 2026.07.29 | ₩15,745 | ₩15,906 | ₩15,745 | ₩15,759 | +0.09% | 234만 |
|---|
| 2026.07.28 | ₩15,718 | ₩15,933 | ₩15,558 | ₩15,718 | 0.00% | 413.7만 |
|---|
| 2026.07.27 | ₩15,812 | ₩15,919 | ₩15,678 | ₩15,772 | -0.25% | 362.1만 |
|---|
| 2026.07.24 | ₩15,812 | ₩16,067 | ₩15,651 | ₩15,799 | -0.08% | 323만 |
|---|
| 2026.07.23 | ₩15,544 | ₩16,053 | ₩15,276 | ₩15,812 | +1.72% | 733.3만 |
|---|
| 2026.07.22 | ₩16,080 | ₩16,174 | ₩15,223 | ₩15,249 | -5.17% | 432.7만 |
|---|
| 2026.07.21 | ₩16,750 | ₩16,898 | ₩16,603 | ₩16,831 | +0.48% | 144만 |
|---|
| 2026.07.20 | ₩16,978 | ₩17,072 | ₩16,764 | ₩16,790 | -1.10% | 203.8만 |
|---|
| 2026.07.17 | ₩17,018 | ₩17,206 | ₩16,857 | ₩16,884 | -0.79% | 124.8만 |
|---|
| 2026.07.16 | ₩17,072 | ₩17,219 | ₩16,965 | ₩17,018 | -0.31% | 167.2만 |
|---|
| 2026.07.15 | ₩17,219 | ₩17,353 | ₩17,085 | ₩17,112 | -0.62% | 186.7만 |
|---|
| 2026.07.14 | ₩17,353 | ₩17,353 | ₩17,018 | ₩17,206 | -0.85% | 251.5만 |
|---|
| 2026.07.13 | ₩17,621 | ₩17,782 | ₩17,313 | ₩17,313 | -1.75% | 215.5만 |
|---|
| 2026.07.10 | ₩18,238 | ₩18,358 | ₩17,501 | ₩17,675 | -3.09% | 327.2만 |
|---|
| 2026.07.09 | ₩18,331 | ₩18,841 | ₩18,184 | ₩18,613 | +1.54% | 512.4만 |
|---|
| 2026.07.08 | ₩19,484 | ₩19,484 | ₩18,559 | ₩18,921 | -2.89% | 449.3만 |
|---|
| 2026.07.07 | ₩19,350 | ₩19,725 | ₩19,216 | ₩19,604 | +1.32% | 273.7만 |
|---|
| 2026.07.06 | ₩19,082 | ₩19,269 | ₩19,068 | ₩19,243 | +0.84% | 119.3만 |
|---|
| 2026.07.02 | ₩18,975 | ₩19,417 | ₩18,975 | ₩19,269 | +1.55% | 217.6만 |
|---|
| 2026.07.01 | ₩19,216 | ₩19,336 | ₩18,693 | ₩18,747 | -2.44% | 355.2만 |
|---|
| 2026.06.30 | ₩19,671 | ₩19,698 | ₩19,377 | ₩19,417 | -1.29% | 338.7만 |
|---|
| 2026.06.29 | ₩20,221 | ₩20,275 | ₩19,645 | ₩19,913 | -1.52% | 531.7만 |
|---|
| 2026.06.26 | ₩20,583 | ₩20,998 | ₩20,502 | ₩20,610 | +0.13% | 369.4만 |
|---|
| 2026.06.25 | ₩19,645 | ₩20,462 | ₩19,578 | ₩20,435 | +4.02% | 461.5만 |
|---|
| 2026.06.24 | ₩19,310 | ₩19,645 | ₩19,176 | ₩19,645 | +1.73% | 412.8만 |
|---|
| 2026.06.23 | ₩18,559 | ₩19,176 | ₩18,492 | ₩19,176 | +3.32% | 415.1만 |
|---|
| 2026.06.22 | ₩18,090 | ₩18,800 | ₩18,023 | ₩18,640 | +3.04% | 322.9만 |
|---|
| 2026.06.18 | ₩17,822 | ₩17,903 | ₩17,702 | ₩17,809 | -0.08% | 200.8만 |
|---|
| 2026.06.17 | ₩17,769 | ₩17,849 | ₩17,527 | ₩17,621 | -0.83% | 289.2만 |
|---|
| 2026.06.16 | ₩17,836 | ₩17,929 | ₩17,728 | ₩17,822 | -0.08% | 161.2만 |
|---|
| 2026.06.15 | ₩17,943 | ₩17,996 | ₩17,849 | ₩17,862 | -0.45% | 101.8만 |
|---|
| 2026.06.12 | ₩17,903 | ₩17,956 | ₩17,822 | ₩17,822 | -0.45% | 117.4만 |
|---|
| 2026.06.11 | ₩17,903 | ₩17,970 | ₩17,568 | ₩17,903 | 0.00% | 117.2만 |
|---|
| 2026.06.10 | ₩17,929 | ₩18,050 | ₩17,782 | ₩17,822 | -0.60% | 123.4만 |
|---|
| 2026.06.09 | ₩17,742 | ₩17,929 | ₩17,675 | ₩17,916 | +0.98% | 167.6만 |
|---|
| 2026.06.08 | ₩17,715 | ₩17,929 | ₩17,702 | ₩17,728 | +0.08% | 137.1만 |
|---|
| 2026.06.05 | ₩17,836 | ₩17,916 | ₩17,742 | ₩17,742 | -0.53% | 109.3만 |
|---|
| 2026.06.04 | ₩17,688 | ₩17,876 | ₩17,675 | ₩17,742 | +0.30% | 130.9만 |
|---|
| 2026.06.03 | ₩17,407 | ₩17,514 | ₩17,367 | ₩17,447 | +0.23% | 134만 |
|---|
| 2026.06.02 | ₩17,742 | ₩17,742 | ₩17,434 | ₩17,460 | -1.59% | 188.8만 |
|---|
| 2026.06.01 | ₩18,023 | ₩18,050 | ₩17,675 | ₩17,769 | -1.41% | 174.4만 |
|---|
| 2026.05.29 | ₩18,358 | ₩18,398 | ₩18,157 | ₩18,264 | -0.51% | 159.8만 |
|---|
| 2026.05.28 | ₩18,211 | ₩18,264 | ₩18,023 | ₩18,117 | -0.52% | 148.1만 |
|---|
| 2026.05.27 | ₩18,412 | ₩18,412 | ₩18,104 | ₩18,197 | -1.16% | 216만 |
|---|
| 2026.05.26 | ₩18,412 | ₩18,573 | ₩18,398 | ₩18,425 | +0.07% | 129.8만 |
|---|
| 2026.05.22 | ₩18,157 | ₩18,238 | ₩18,063 | ₩18,224 | +0.37% | 72.4만 |
|---|
| 2026.05.21 | ₩18,184 | ₩18,238 | ₩17,983 | ₩18,157 | -0.15% | 183.7만 |
|---|
| 2026.05.20 | ₩18,050 | ₩18,278 | ₩17,889 | ₩18,264 | +1.19% | 180.6만 |
|---|
| 2026.05.19 | ₩18,211 | ₩18,224 | ₩18,023 | ₩18,023 | -1.03% | 217.7만 |
|---|
| 2026.05.18 | ₩18,251 | ₩18,412 | ₩18,144 | ₩18,224 | -0.15% | 228.7만 |
|---|
| 2026.05.15 | ₩18,398 | ₩18,626 | ₩18,197 | ₩18,238 | -0.87% | 226.6만 |
|---|
| 2026.05.14 | ₩17,956 | ₩18,291 | ₩17,876 | ₩18,077 | +0.67% | 414.2만 |
|---|
| 2026.05.13 | ₩17,259 | ₩17,420 | ₩17,072 | ₩17,407 | +0.85% | 659.9만 |
|---|
| 2026.05.12 | ₩17,072 | ₩17,072 | ₩16,335 | ₩16,697 | -2.20% | 622.8만 |
|---|
| 2026.05.11 | ₩17,688 | ₩17,809 | ₩17,568 | ₩17,608 | -0.45% | 336.3만 |
|---|
| 2026.05.08 | ₩18,171 | ₩18,171 | ₩17,715 | ₩17,728 | -2.43% | 253.7만 |
|---|
| 2026.05.07 | ₩18,197 | ₩18,291 | ₩17,996 | ₩17,996 | -1.10% | 314.1만 |
|---|
| 2026.05.06 | ₩18,211 | ₩18,385 | ₩17,956 | ₩18,037 | -0.96% | 433.9만 |
|---|
| 2026.05.05 | ₩17,876 | ₩17,943 | ₩17,702 | ₩17,769 | -0.60% | 181.9만 |
|---|
| 2026.05.04 | ₩18,063 | ₩18,157 | ₩17,782 | ₩17,889 | -0.96% | 250.9만 |
|---|
| 2026.05.01 | ₩18,318 | ₩18,506 | ₩18,278 | ₩18,385 | +0.37% | 215.2만 |
|---|
| 2026.04.30 | ₩18,492 | ₩18,506 | ₩18,278 | ₩18,278 | -1.16% | 225.5만 |
|---|
| 2026.04.29 | ₩18,546 | ₩18,693 | ₩18,345 | ₩18,398 | -0.79% | 270.7만 |
|---|
| 2026.04.28 | ₩18,908 | ₩19,028 | ₩18,774 | ₩18,800 | -0.57% | 316.7만 |
|---|
| 2026.04.27 | ₩18,559 | ₩18,827 | ₩18,559 | ₩18,720 | +0.87% | 171.9만 |
|---|
| 2026.04.24 | ₩18,385 | ₩18,532 | ₩18,184 | ₩18,318 | -0.36% | 262.6만 |
|---|
| 2026.04.23 | ₩18,305 | ₩18,532 | ₩17,862 | ₩18,197 | -0.59% | 773.7만 |
|---|
| 2026.04.22 | ₩17,166 | ₩17,474 | ₩17,166 | ₩17,206 | +0.23% | 291.3만 |
|---|
| 2026.04.21 | ₩17,447 | ₩17,460 | ₩17,112 | ₩17,112 | -1.92% | 266.2만 |
|---|
| 2026.04.20 | ₩17,581 | ₩17,648 | ₩17,487 | ₩17,541 | -0.23% | 177.7만 |
|---|
| 2026.04.17 | ₩17,836 | ₩18,211 | ₩17,809 | ₩17,822 | -0.08% | 190.1만 |
|---|
| 2026.04.16 | ₩17,407 | ₩17,594 | ₩17,380 | ₩17,501 | +0.54% | 170.1만 |
|---|
| 2026.04.15 | ₩17,527 | ₩17,916 | ₩17,233 | ₩17,340 | -1.07% | 229.9만 |
|---|
| 2026.04.14 | ₩17,795 | ₩17,916 | ₩17,581 | ₩17,594 | -1.13% | 222.9만 |
|---|
| 2026.04.13 | ₩17,782 | ₩17,809 | ₩17,554 | ₩17,782 | 0.00% | 168.6만 |
|---|
| 2026.04.10 | ₩17,956 | ₩18,224 | ₩17,836 | ₩17,836 | -0.67% | 162.3만 |
|---|
| 2026.04.09 | ₩17,795 | ₩17,849 | ₩17,675 | ₩17,769 | -0.15% | 231.7만 |
|---|
| 2026.04.08 | ₩17,367 | ₩17,795 | ₩17,367 | ₩17,742 | +2.16% | 333.6만 |
|---|
| 2026.04.07 | ₩17,340 | ₩17,487 | ₩17,192 | ₩17,353 | +0.08% | 228.3만 |
|---|
| 2026.04.06 | ₩17,702 | ₩17,822 | ₩17,581 | ₩17,608 | -0.53% | 136.4만 |
|---|
| 2026.04.02 | ₩17,688 | ₩17,903 | ₩17,460 | ₩17,849 | +0.91% | 417.9만 |
|---|
| 2026.04.01 | ₩18,184 | ₩18,305 | ₩17,996 | ₩18,050 | -0.74% | 284.3만 |
|---|
| 2026.03.31 | ₩18,264 | ₩18,640 | ₩18,251 | ₩18,559 | +1.61% | 189.8만 |
|---|
| 2026.03.30 | ₩17,983 | ₩18,211 | ₩17,916 | ₩18,037 | +0.30% | 167.9만 |
|---|
| 2026.03.27 | ₩18,278 | ₩18,305 | ₩18,050 | ₩18,063 | -1.17% | 136.7만 |
|---|
| 2026.03.26 | ₩18,519 | ₩18,693 | ₩18,439 | ₩18,452 | -0.36% | 189.1만 |
|---|
| 2026.03.25 | ₩18,559 | ₩18,720 | ₩18,479 | ₩18,586 | +0.14% | 176.7만 |
|---|
| 2026.03.24 | ₩18,171 | ₩18,318 | ₩17,956 | ₩18,023 | -0.81% | 245만 |
|---|
| 2026.03.23 | ₩18,372 | ₩18,573 | ₩18,224 | ₩18,345 | -0.15% | 377만 |
|---|
| 2026.03.20 | ₩18,908 | ₩18,934 | ₩18,425 | ₩18,439 | -2.48% | 404.7만 |
|---|
| 2026.03.19 | ₩18,680 | ₩19,176 | ₩18,680 | ₩18,948 | +1.43% | 221.7만 |
|---|
| 2026.03.18 | ₩18,894 | ₩18,921 | ₩18,532 | ₩18,573 | -1.70% | 322.2만 |
|---|
| 2026.03.17 | ₩18,948 | ₩19,149 | ₩18,841 | ₩19,015 | +0.35% | 150만 |
|---|
| 2026.03.16 | ₩18,827 | ₩18,894 | ₩18,693 | ₩18,827 | 0.00% | 200.8만 |
|---|
| 2026.03.13 | ₩19,189 | ₩19,202 | ₩18,867 | ₩18,934 | -1.33% | 312.7만 |
|---|
| 2026.03.12 | ₩19,336 | ₩19,444 | ₩19,202 | ₩19,229 | -0.55% | 250.5만 |
|---|
| 2026.03.11 | ₩19,417 | ₩19,497 | ₩19,363 | ₩19,484 | +0.35% | 184.3만 |
|---|
| 2026.03.10 | ₩19,283 | ₩19,578 | ₩19,216 | ₩19,444 | +0.83% | 209.4만 |
|---|
| 2026.03.09 | ₩19,068 | ₩19,310 | ₩18,908 | ₩19,283 | +1.12% | 255.4만 |
|---|
| 2026.03.06 | ₩19,256 | ₩19,377 | ₩19,082 | ₩19,296 | +0.21% | 173.1만 |
|---|
| 2026.03.05 | ₩19,015 | ₩19,189 | ₩18,975 | ₩19,122 | +0.56% | 197.6만 |
|---|
| 2026.03.04 | ₩19,269 | ₩19,417 | ₩19,082 | ₩19,135 | -0.70% | 199.9만 |
|---|
| 2026.03.03 | ₩18,988 | ₩19,189 | ₩18,747 | ₩19,095 | +0.56% | 201만 |
|---|
| 2026.03.02 | ₩19,055 | ₩19,363 | ₩19,028 | ₩19,269 | +1.13% | 154.2만 |
|---|
| 2026.02.27 | ₩19,310 | ₩19,310 | ₩19,082 | ₩19,269 | -0.21% | 125.4만 |
|---|
| 2026.02.26 | ₩19,631 | ₩19,738 | ₩19,350 | ₩19,537 | -0.48% | 152.9만 |
|---|
| 2026.02.25 | ₩19,712 | ₩19,832 | ₩19,470 | ₩19,564 | -0.75% | 189.9만 |
|---|
| 2026.02.24 | ₩19,618 | ₩19,819 | ₩19,444 | ₩19,805 | +0.96% | 204.1만 |
|---|
| 2026.02.23 | ₩19,470 | ₩19,765 | ₩19,470 | ₩19,698 | +1.17% | 192.3만 |
|---|
| 2026.02.20 | ₩19,216 | ₩19,604 | ₩19,028 | ₩19,417 | +1.05% | 211.5만 |
|---|
| 2026.02.19 | ₩19,350 | ₩19,470 | ₩19,042 | ₩19,229 | -0.62% | 203.7만 |
|---|
| 2026.02.18 | ₩19,216 | ₩19,403 | ₩19,122 | ₩19,323 | +0.56% | 246만 |
|---|
| 2026.02.17 | ₩19,082 | ₩19,336 | ₩19,068 | ₩19,296 | +1.12% | 138.7만 |
|---|
| 2026.02.13 | ₩19,095 | ₩19,202 | ₩18,841 | ₩18,948 | -0.77% | 151.4만 |
|---|
| 2026.02.12 | ₩19,042 | ₩19,202 | ₩18,961 | ₩19,176 | +0.70% | 178.1만 |
|---|
| 2026.02.11 | ₩18,854 | ₩19,082 | ₩18,827 | ₩19,042 | +1.00% | 87.7만 |
|---|
| 2026.02.10 | ₩18,841 | ₩18,894 | ₩18,760 | ₩18,814 | -0.14% | 115.6만 |
|---|
| 2026.02.09 | ₩18,961 | ₩19,068 | ₩18,948 | ₩19,001 | +0.21% | 147.1만 |
|---|
| 2026.02.06 | ₩18,948 | ₩18,948 | ₩18,546 | ₩18,867 | -0.42% | 290.1만 |
|---|
| 2026.02.05 | ₩18,626 | ₩18,908 | ₩18,586 | ₩18,720 | +0.50% | 279.9만 |
|---|
| 2026.02.04 | ₩18,425 | ₩18,841 | ₩18,425 | ₩18,760 | +1.82% | 253.6만 |
|---|
| 2026.02.03 | ₩18,358 | ₩18,599 | ₩18,291 | ₩18,506 | +0.80% | 363.3만 |
|---|
| 2026.02.02 | ₩17,474 | ₩18,251 | ₩17,353 | ₩18,238 | +4.37% | 352.6만 |
|---|
| 2026.01.30 | ₩17,862 | ₩18,050 | ₩17,769 | ₩17,983 | +0.68% | 164.9만 |
|---|
| 2026.01.29 | ₩17,755 | ₩17,849 | ₩17,594 | ₩17,782 | +0.15% | 198.9만 |
|---|
| 2026.01.28 | ₩17,889 | ₩18,023 | ₩17,836 | ₩17,849 | -0.22% | 112.9만 |
|---|
| 2026.01.27 | ₩18,305 | ₩18,492 | ₩18,278 | ₩18,372 | +0.37% | 159.6만 |
|---|
| 2026.01.26 | ₩18,238 | ₩18,559 | ₩18,211 | ₩18,465 | +1.25% | 148.8만 |
|---|
| 2026.01.23 | ₩18,479 | ₩18,492 | ₩18,130 | ₩18,331 | -0.80% | 182.6만 |
|---|
| 2026.01.22 | ₩17,956 | ₩18,693 | ₩17,903 | ₩18,372 | +2.31% | 409.2만 |
|---|
| 2026.01.21 | ₩17,286 | ₩17,876 | ₩17,286 | ₩17,795 | +2.95% | 271.6만 |
|---|
| 2026.01.20 | ₩17,259 | ₩17,393 | ₩17,166 | ₩17,340 | +0.47% | 250.6만 |
|---|
| 2026.01.16 | ₩17,487 | ₩17,514 | ₩17,300 | ₩17,313 | -1.00% | 149.6만 |
|---|
| 2026.01.15 | ₩17,742 | ₩17,742 | ₩17,527 | ₩17,541 | -1.13% | 140.7만 |
|---|
| 2026.01.14 | ₩17,661 | ₩17,822 | ₩17,648 | ₩17,822 | +0.91% | 111.9만 |
|---|
| 2026.01.13 | ₩17,715 | ₩17,742 | ₩17,621 | ₩17,715 | 0.00% | 176.2만 |
|---|
| 2026.01.12 | ₩18,050 | ₩18,197 | ₩18,037 | ₩18,063 | +0.07% | 109.3만 |
|---|
| 2026.01.09 | ₩18,037 | ₩18,117 | ₩17,929 | ₩17,956 | -0.45% | 134.4만 |
|---|
| 2026.01.08 | ₩18,157 | ₩18,224 | ₩17,889 | ₩17,889 | -1.48% | 202.5만 |
|---|
| 2026.01.07 | ₩18,640 | ₩18,680 | ₩18,278 | ₩18,331 | -1.65% | 114.3만 |
|---|
| 2026.01.06 | ₩18,586 | ₩18,921 | ₩18,532 | ₩18,573 | -0.07% | 130.6만 |
|---|
| 2026.01.05 | ₩18,506 | ₩18,599 | ₩18,412 | ₩18,519 | +0.07% | 108.4만 |
|---|
| 2026.01.02 | ₩18,640 | ₩18,653 | ₩18,305 | ₩18,573 | -0.36% | 115.2만 |
|---|
| 2025.12.31 | ₩18,867 | ₩18,975 | ₩18,774 | ₩18,814 | -0.28% | 55.6만 |
|---|
| 2025.12.30 | ₩18,908 | ₩18,934 | ₩18,800 | ₩18,841 | -0.35% | 64.8만 |
|---|
| 2025.12.29 | ₩18,961 | ₩18,975 | ₩18,841 | ₩18,908 | -0.28% | 61.3만 |
|---|
| 2025.12.26 | ₩18,948 | ₩19,028 | ₩18,867 | ₩18,975 | +0.14% | 96.9만 |
|---|
| 2025.12.24 | ₩18,867 | ₩18,921 | ₩18,800 | ₩18,881 | +0.07% | 36.6만 |
|---|
| 2025.12.23 | ₩19,068 | ₩19,189 | ₩18,988 | ₩19,068 | 0.00% | 100.1만 |
|---|
| 2025.12.22 | ₩19,001 | ₩19,122 | ₩18,921 | ₩19,122 | +0.63% | 88.4만 |
|---|
| 2025.12.19 | ₩18,787 | ₩19,095 | ₩18,774 | ₩19,001 | +1.14% | 138.4만 |
|---|
| 2025.12.18 | ₩18,787 | ₩18,841 | ₩18,666 | ₩18,680 | -0.57% | 201.2만 |
|---|
| 2025.12.17 | ₩18,666 | ₩18,747 | ₩18,666 | ₩18,666 | 0.00% | 88.3만 |
|---|
| 2025.12.16 | ₩18,854 | ₩18,854 | ₩18,626 | ₩18,640 | -1.14% | 151.1만 |
|---|
| 2025.12.15 | ₩18,787 | ₩18,921 | ₩18,760 | ₩18,881 | +0.50% | 198.8만 |
|---|
| 2025.12.12 | ₩18,881 | ₩18,975 | ₩18,720 | ₩18,787 | -0.50% | 157.1만 |
|---|
| 2025.12.11 | ₩18,854 | ₩18,948 | ₩18,774 | ₩18,881 | +0.14% | 166.4만 |
|---|
| 2025.12.10 | ₩18,640 | ₩18,640 | ₩18,465 | ₩18,573 | -0.36% | 87.1만 |
|---|
| 2025.12.09 | ₩18,425 | ₩18,666 | ₩18,425 | ₩18,519 | +0.51% | 96.1만 |
|---|
| 2025.12.08 | ₩18,908 | ₩18,961 | ₩18,278 | ₩18,613 | -1.56% | 157.2만 |
|---|
| 2025.12.05 | ₩18,934 | ₩19,042 | ₩18,894 | ₩19,015 | +0.42% | 81.6만 |
|---|
| 2025.12.04 | ₩18,908 | ₩19,015 | ₩18,908 | ₩18,948 | +0.21% | 77.9만 |
|---|
| 2025.12.03 | ₩18,881 | ₩18,988 | ₩18,867 | ₩18,934 | +0.28% | 61.4만 |
|---|
| 2025.12.02 | ₩18,961 | ₩19,028 | ₩18,827 | ₩18,894 | -0.35% | 101만 |
|---|
| 2025.12.01 | ₩18,774 | ₩18,841 | ₩18,680 | ₩18,680 | -0.50% | 106.7만 |
|---|
| 2025.11.28 | ₩18,693 | ₩18,841 | ₩18,599 | ₩18,827 | +0.72% | 77.1만 |
|---|
| 2025.11.26 | ₩18,666 | ₩18,747 | ₩18,599 | ₩18,747 | +0.43% | 101.8만 |
|---|
| 2025.11.25 | ₩18,479 | ₩18,653 | ₩18,412 | ₩18,599 | +0.65% | 149.7만 |
|---|
| 2025.11.24 | ₩18,546 | ₩18,559 | ₩18,278 | ₩18,305 | -1.30% | 111만 |
|---|
| 2025.11.21 | ₩18,599 | ₩18,774 | ₩18,546 | ₩18,640 | +0.22% | 90만 |
|---|
| 2025.11.20 | ₩18,800 | ₩18,867 | ₩18,613 | ₩18,626 | -0.93% | 67.7만 |
|---|
| 2025.11.19 | ₩18,800 | ₩18,894 | ₩18,760 | ₩18,827 | +0.14% | 85.8만 |
|---|
| 2025.11.18 | ₩18,693 | ₩18,854 | ₩18,532 | ₩18,787 | +0.50% | 115.6만 |
|---|
| 2025.11.17 | ₩18,372 | ₩18,827 | ₩18,372 | ₩18,707 | +1.82% | 100.2만 |
|---|
| 2025.11.14 | ₩18,519 | ₩18,733 | ₩18,519 | ₩18,680 | +0.87% | 89.4만 |
|---|
| 2025.11.13 | ₩18,519 | ₩18,787 | ₩18,479 | ₩18,586 | +0.36% | 96.8만 |
|---|
| 2025.11.12 | ₩18,626 | ₩18,666 | ₩18,492 | ₩18,559 | -0.36% | 105.8만 |
|---|
| 2025.11.11 | ₩18,130 | ₩18,559 | ₩18,130 | ₩18,506 | +2.07% | 94.2만 |
|---|
| 2025.11.10 | ₩18,037 | ₩18,144 | ₩18,010 | ₩18,117 | +0.45% | 73.8만 |
|---|
| 2025.11.07 | ₩18,063 | ₩18,117 | ₩17,943 | ₩18,037 | -0.15% | 91.1만 |
|---|
| 2025.11.06 | ₩17,996 | ₩18,117 | ₩17,916 | ₩18,050 | +0.30% | 109.3만 |
|---|
| 2025.11.05 | ₩17,983 | ₩18,077 | ₩17,943 | ₩17,956 | -0.15% | 97.2만 |
|---|
| 2025.11.04 | ₩18,010 | ₩18,117 | ₩17,929 | ₩18,050 | +0.22% | 141.6만 |
|---|
| 2025.11.03 | ₩17,970 | ₩18,077 | ₩17,943 | ₩17,970 | 0.00% | 113.7만 |
|---|
| 2025.10.31 | ₩17,849 | ₩17,929 | ₩17,688 | ₩17,809 | -0.23% | 145만 |
|---|
| 2025.10.30 | ₩18,130 | ₩18,305 | ₩18,010 | ₩18,023 | -0.59% | 119.3만 |
|---|
| 2025.10.29 | ₩18,693 | ₩18,760 | ₩17,608 | ₩17,970 | -3.87% | 361.2만 |
|---|
| 2025.10.28 | ₩19,243 | ₩19,645 | ₩19,243 | ₩19,564 | +1.67% | 131.9만 |
|---|
| 2025.10.27 | ₩19,484 | ₩19,645 | ₩19,149 | ₩19,390 | -0.48% | 164.6만 |
|---|
| 2025.10.24 | ₩19,993 | ₩20,020 | ₩19,537 | ₩19,537 | -2.28% | 98.8만 |
|---|
| 2025.10.23 | ₩19,712 | ₩19,765 | ₩19,537 | ₩19,591 | -0.61% | 83.7만 |
|---|
| 2025.10.22 | ₩19,805 | ₩20,033 | ₩19,805 | ₩19,926 | +0.61% | 71.7만 |
|---|
| 2025.10.21 | ₩19,725 | ₩19,832 | ₩19,725 | ₩19,738 | +0.07% | 51.4만 |
|---|
| 2025.10.20 | ₩19,578 | ₩19,779 | ₩19,497 | ₩19,765 | +0.96% | 89.3만 |
|---|
| 2025.10.17 | ₩18,760 | ₩19,377 | ₩18,760 | ₩19,363 | +3.21% | 80.3만 |
|---|
| 2025.10.16 | ₩18,908 | ₩19,176 | ₩18,908 | ₩19,055 | +0.78% | 116.8만 |
|---|
| 2025.10.15 | ₩18,707 | ₩18,867 | ₩18,693 | ₩18,854 | +0.79% | 108.9만 |
|---|
| 2025.10.14 | ₩18,948 | ₩18,948 | ₩18,653 | ₩18,720 | -1.20% | 217.5만 |
|---|
| 2025.10.13 | ₩19,162 | ₩19,296 | ₩19,028 | ₩19,243 | +0.42% | 104.9만 |
|---|
| 2025.10.10 | ₩18,908 | ₩19,403 | ₩18,908 | ₩19,216 | +1.63% | 106.7만 |
|---|