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 | ₩16,508 | ₩16,776 | ₩16,508 | ₩16,709 | +1.22% | 197.2만 |
| 2026.10.08 | ₩16,160 | ₩16,455 | ₩16,053 | ₩16,334 | +1.08% | 383.4만 |
| 2026.10.07 | ₩16,602 | ₩16,602 | ₩16,361 | ₩16,428 | -1.05% | 312.5만 |
| 2026.10.06 | ₩16,575 | ₩16,816 | ₩16,482 | ₩16,723 | +0.89% | 399.9만 |
| 2026.10.05 | ₩16,401 | ₩16,522 | ₩16,281 | ₩16,495 | +0.57% | 274.4만 |
| 2026.10.02 | ₩16,455 | ₩16,482 | ₩16,174 | ₩16,401 | -0.33% | 380.1만 |
| 2026.10.01 | ₩16,575 | ₩16,803 | ₩16,388 | ₩16,401 | -1.05% | 317.5만 |
| 2026.09.30 | ₩17,031 | ₩17,071 | ₩16,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,897 |
| -0.79% |
| 393.6만 |
| 2026.09.29 | ₩17,285 | ₩17,392 | ₩17,057 | ₩17,205 | -0.46% | 480.4만 |
|---|
| 2026.09.28 | ₩16,656 | ₩16,964 | ₩16,642 | ₩16,749 | +0.56% | 403만 |
|---|
| 2026.09.25 | ₩16,482 | ₩16,535 | ₩16,294 | ₩16,401 | -0.49% | 316.9만 |
|---|
| 2026.09.24 | ₩16,468 | ₩16,656 | ₩16,401 | ₩16,468 | 0.00% | 303.7만 |
|---|
| 2026.09.23 | ₩16,763 | ₩16,843 | ₩16,549 | ₩16,589 | -1.04% | 248.5만 |
|---|
| 2026.09.22 | ₩16,803 | ₩17,031 | ₩16,709 | ₩16,830 | +0.16% | 309.4만 |
|---|
| 2026.09.21 | ₩16,562 | ₩16,682 | ₩16,401 | ₩16,602 | +0.24% | 238.6만 |
|---|
| 2026.09.18 | ₩16,308 | ₩16,415 | ₩16,254 | ₩16,321 | +0.08% | 189.5만 |
|---|
| 2026.09.17 | ₩16,040 | ₩16,549 | ₩15,973 | ₩16,321 | +1.75% | 374.9만 |
|---|
| 2026.09.16 | ₩15,598 | ₩15,665 | ₩15,491 | ₩15,638 | +0.26% | 283.4만 |
|---|
| 2026.09.15 | ₩15,799 | ₩15,826 | ₩15,411 | ₩15,464 | -2.12% | 422.8만 |
|---|
| 2026.09.14 | ₩15,973 | ₩15,986 | ₩15,893 | ₩15,946 | -0.17% | 240.9만 |
|---|
| 2026.09.11 | ₩15,959 | ₩16,107 | ₩15,919 | ₩15,933 | -0.17% | 314.4만 |
|---|
| 2026.09.10 | ₩15,879 | ₩15,879 | ₩15,625 | ₩15,678 | -1.26% | 293.1만 |
|---|
| 2026.09.09 | ₩15,893 | ₩16,026 | ₩15,839 | ₩15,906 | +0.08% | 350.2만 |
|---|
| 2026.09.08 | ₩15,772 | ₩15,933 | ₩15,652 | ₩15,906 | +0.85% | 213.5만 |
|---|
| 2026.09.04 | ₩16,080 | ₩16,147 | ₩15,946 | ₩16,026 | -0.33% | 234.4만 |
|---|
| 2026.09.03 | ₩16,134 | ₩16,294 | ₩15,959 | ₩16,107 | -0.17% | 550.5만 |
|---|
| 2026.09.02 | ₩16,227 | ₩16,348 | ₩16,227 | ₩16,294 | +0.41% | 401만 |
|---|
| 2026.09.01 | ₩16,348 | ₩16,441 | ₩16,267 | ₩16,294 | -0.33% | 193.2만 |
|---|
| 2026.08.31 | ₩16,080 | ₩16,361 | ₩16,080 | ₩16,241 | +1.00% | 216만 |
|---|
| 2026.08.28 | ₩16,508 | ₩16,508 | ₩16,227 | ₩16,308 | -1.22% | 167.4만 |
|---|
| 2026.08.27 | ₩16,308 | ₩16,388 | ₩16,241 | ₩16,281 | -0.16% | 155.1만 |
|---|
| 2026.08.26 | ₩16,401 | ₩16,468 | ₩16,254 | ₩16,361 | -0.24% | 167.5만 |
|---|
| 2026.08.25 | ₩16,441 | ₩16,575 | ₩16,361 | ₩16,522 | +0.49% | 177.1만 |
|---|
| 2026.08.24 | ₩16,388 | ₩16,401 | ₩16,241 | ₩16,361 | -0.16% | 207만 |
|---|
| 2026.08.21 | ₩16,241 | ₩16,375 | ₩16,160 | ₩16,308 | +0.41% | 202.1만 |
|---|
| 2026.08.20 | ₩16,227 | ₩16,375 | ₩16,134 | ₩16,214 | -0.08% | 255.2만 |
|---|
| 2026.08.19 | ₩16,294 | ₩16,361 | ₩16,053 | ₩16,214 | -0.49% | 326.3만 |
|---|
| 2026.08.18 | ₩16,227 | ₩16,348 | ₩16,147 | ₩16,267 | +0.25% | 306.9만 |
|---|
| 2026.08.17 | ₩16,334 | ₩16,388 | ₩16,147 | ₩16,214 | -0.74% | 204.3만 |
|---|
| 2026.08.14 | ₩16,508 | ₩16,589 | ₩16,361 | ₩16,428 | -0.49% | 226.3만 |
|---|
| 2026.08.13 | ₩16,642 | ₩16,749 | ₩16,562 | ₩16,629 | -0.08% | 280.3만 |
|---|
| 2026.08.12 | ₩16,522 | ₩16,629 | ₩16,508 | ₩16,589 | +0.41% | 221.8만 |
|---|
| 2026.08.11 | ₩16,803 | ₩16,843 | ₩16,629 | ₩16,669 | -0.80% | 237.2만 |
|---|
| 2026.08.10 | ₩16,388 | ₩16,455 | ₩15,504 | ₩16,267 | -0.74% | 196.7만 |
|---|
| 2026.08.07 | ₩16,321 | ₩16,415 | ₩16,227 | ₩16,361 | +0.25% | 256.4만 |
|---|
| 2026.08.06 | ₩16,254 | ₩16,361 | ₩16,134 | ₩16,214 | -0.25% | 256.7만 |
|---|
| 2026.08.05 | ₩16,321 | ₩16,388 | ₩16,241 | ₩16,254 | -0.41% | 252.9만 |
|---|
| 2026.08.04 | ₩16,147 | ₩16,241 | ₩16,026 | ₩16,200 | +0.33% | 275.8만 |
|---|
| 2026.08.03 | ₩16,026 | ₩16,254 | ₩16,000 | ₩16,160 | +0.84% | 349.4만 |
|---|
| 2026.07.31 | ₩15,799 | ₩15,879 | ₩15,692 | ₩15,866 | +0.42% | 301만 |
|---|
| 2026.07.30 | ₩15,785 | ₩15,893 | ₩15,732 | ₩15,839 | +0.34% | 210.3만 |
|---|
| 2026.07.29 | ₩15,732 | ₩15,893 | ₩15,732 | ₩15,745 | +0.09% | 234만 |
|---|
| 2026.07.28 | ₩15,705 | ₩15,919 | ₩15,544 | ₩15,705 | 0.00% | 413.7만 |
|---|
| 2026.07.27 | ₩15,799 | ₩15,906 | ₩15,665 | ₩15,759 | -0.25% | 362.1만 |
|---|
| 2026.07.24 | ₩15,799 | ₩16,053 | ₩15,638 | ₩15,785 | -0.08% | 323만 |
|---|
| 2026.07.23 | ₩15,531 | ₩16,040 | ₩15,263 | ₩15,799 | +1.72% | 733.3만 |
|---|
| 2026.07.22 | ₩16,067 | ₩16,160 | ₩15,210 | ₩15,236 | -5.17% | 432.7만 |
|---|
| 2026.07.21 | ₩16,736 | ₩16,883 | ₩16,589 | ₩16,816 | +0.48% | 144만 |
|---|
| 2026.07.20 | ₩16,964 | ₩17,057 | ₩16,749 | ₩16,776 | -1.10% | 203.8만 |
|---|
| 2026.07.17 | ₩17,004 | ₩17,191 | ₩16,843 | ₩16,870 | -0.79% | 124.8만 |
|---|
| 2026.07.16 | ₩17,057 | ₩17,205 | ₩16,950 | ₩17,004 | -0.31% | 167.2만 |
|---|
| 2026.07.15 | ₩17,205 | ₩17,338 | ₩17,071 | ₩17,097 | -0.62% | 186.7만 |
|---|
| 2026.07.14 | ₩17,338 | ₩17,338 | ₩17,004 | ₩17,191 | -0.85% | 251.5만 |
|---|
| 2026.07.13 | ₩17,606 | ₩17,767 | ₩17,298 | ₩17,298 | -1.75% | 215.5만 |
|---|
| 2026.07.10 | ₩18,222 | ₩18,343 | ₩17,486 | ₩17,660 | -3.09% | 327.2만 |
|---|
| 2026.07.09 | ₩18,316 | ₩18,825 | ₩18,169 | ₩18,597 | +1.54% | 512.4만 |
|---|
| 2026.07.08 | ₩19,467 | ₩19,467 | ₩18,543 | ₩18,905 | -2.89% | 449.3만 |
|---|
| 2026.07.07 | ₩19,333 | ₩19,708 | ₩19,200 | ₩19,588 | +1.32% | 273.7만 |
|---|
| 2026.07.06 | ₩19,066 | ₩19,253 | ₩19,052 | ₩19,226 | +0.84% | 119.3만 |
|---|
| 2026.07.02 | ₩18,959 | ₩19,400 | ₩18,959 | ₩19,253 | +1.55% | 217.6만 |
|---|
| 2026.07.01 | ₩19,200 | ₩19,320 | ₩18,677 | ₩18,731 | -2.44% | 355.2만 |
|---|
| 2026.06.30 | ₩19,655 | ₩19,682 | ₩19,360 | ₩19,400 | -1.29% | 338.7만 |
|---|
| 2026.06.29 | ₩20,204 | ₩20,257 | ₩19,628 | ₩19,896 | -1.52% | 531.7만 |
|---|
| 2026.06.26 | ₩20,565 | ₩20,980 | ₩20,485 | ₩20,592 | +0.13% | 369.4만 |
|---|
| 2026.06.25 | ₩19,628 | ₩20,445 | ₩19,561 | ₩20,418 | +4.02% | 461.5만 |
|---|
| 2026.06.24 | ₩19,293 | ₩19,628 | ₩19,159 | ₩19,628 | +1.73% | 412.8만 |
|---|
| 2026.06.23 | ₩18,543 | ₩19,159 | ₩18,477 | ₩19,159 | +3.32% | 415.1만 |
|---|
| 2026.06.22 | ₩18,075 | ₩18,784 | ₩18,008 | ₩18,624 | +3.04% | 322.9만 |
|---|
| 2026.06.18 | ₩17,807 | ₩17,887 | ₩17,687 | ₩17,794 | -0.08% | 200.8만 |
|---|
| 2026.06.17 | ₩17,754 | ₩17,834 | ₩17,513 | ₩17,606 | -0.83% | 289.2만 |
|---|
| 2026.06.16 | ₩17,820 | ₩17,914 | ₩17,713 | ₩17,807 | -0.08% | 161.2만 |
|---|
| 2026.06.15 | ₩17,928 | ₩17,981 | ₩17,834 | ₩17,847 | -0.45% | 101.8만 |
|---|
| 2026.06.12 | ₩17,887 | ₩17,941 | ₩17,807 | ₩17,807 | -0.45% | 117.4만 |
|---|
| 2026.06.11 | ₩17,887 | ₩17,954 | ₩17,553 | ₩17,887 | 0.00% | 117.2만 |
|---|
| 2026.06.10 | ₩17,914 | ₩18,035 | ₩17,767 | ₩17,807 | -0.60% | 123.4만 |
|---|
| 2026.06.09 | ₩17,727 | ₩17,914 | ₩17,660 | ₩17,901 | +0.98% | 167.6만 |
|---|
| 2026.06.08 | ₩17,700 | ₩17,914 | ₩17,687 | ₩17,713 | +0.08% | 137.1만 |
|---|
| 2026.06.05 | ₩17,820 | ₩17,901 | ₩17,727 | ₩17,727 | -0.53% | 109.3만 |
|---|
| 2026.06.04 | ₩17,673 | ₩17,861 | ₩17,660 | ₩17,727 | +0.30% | 130.9만 |
|---|
| 2026.06.03 | ₩17,392 | ₩17,499 | ₩17,352 | ₩17,432 | +0.23% | 134만 |
|---|
| 2026.06.02 | ₩17,727 | ₩17,727 | ₩17,419 | ₩17,446 | -1.59% | 188.8만 |
|---|
| 2026.06.01 | ₩18,008 | ₩18,035 | ₩17,660 | ₩17,754 | -1.41% | 174.4만 |
|---|
| 2026.05.29 | ₩18,343 | ₩18,383 | ₩18,142 | ₩18,249 | -0.51% | 159.8만 |
|---|
| 2026.05.28 | ₩18,195 | ₩18,249 | ₩18,008 | ₩18,102 | -0.52% | 148.1만 |
|---|
| 2026.05.27 | ₩18,396 | ₩18,396 | ₩18,088 | ₩18,182 | -1.16% | 216만 |
|---|
| 2026.05.26 | ₩18,396 | ₩18,557 | ₩18,383 | ₩18,410 | +0.07% | 129.8만 |
|---|
| 2026.05.22 | ₩18,142 | ₩18,222 | ₩18,048 | ₩18,209 | +0.37% | 72.4만 |
|---|
| 2026.05.21 | ₩18,169 | ₩18,222 | ₩17,968 | ₩18,142 | -0.15% | 183.7만 |
|---|
| 2026.05.20 | ₩18,035 | ₩18,262 | ₩17,874 | ₩18,249 | +1.19% | 180.6만 |
|---|
| 2026.05.19 | ₩18,195 | ₩18,209 | ₩18,008 | ₩18,008 | -1.03% | 217.7만 |
|---|
| 2026.05.18 | ₩18,236 | ₩18,396 | ₩18,128 | ₩18,209 | -0.15% | 228.7만 |
|---|
| 2026.05.15 | ₩18,383 | ₩18,610 | ₩18,182 | ₩18,222 | -0.87% | 226.6만 |
|---|
| 2026.05.14 | ₩17,941 | ₩18,276 | ₩17,861 | ₩18,061 | +0.67% | 414.2만 |
|---|
| 2026.05.13 | ₩17,245 | ₩17,405 | ₩17,057 | ₩17,392 | +0.85% | 659.9만 |
|---|
| 2026.05.12 | ₩17,057 | ₩17,057 | ₩16,321 | ₩16,682 | -2.20% | 622.8만 |
|---|
| 2026.05.11 | ₩17,673 | ₩17,794 | ₩17,553 | ₩17,593 | -0.45% | 336.3만 |
|---|
| 2026.05.08 | ₩18,155 | ₩18,155 | ₩17,700 | ₩17,713 | -2.43% | 253.7만 |
|---|
| 2026.05.07 | ₩18,182 | ₩18,276 | ₩17,981 | ₩17,981 | -1.10% | 314.1만 |
|---|
| 2026.05.06 | ₩18,195 | ₩18,369 | ₩17,941 | ₩18,021 | -0.96% | 433.9만 |
|---|
| 2026.05.05 | ₩17,861 | ₩17,928 | ₩17,687 | ₩17,754 | -0.60% | 181.9만 |
|---|
| 2026.05.04 | ₩18,048 | ₩18,142 | ₩17,767 | ₩17,874 | -0.96% | 250.9만 |
|---|
| 2026.05.01 | ₩18,302 | ₩18,490 | ₩18,262 | ₩18,369 | +0.37% | 215.2만 |
|---|
| 2026.04.30 | ₩18,477 | ₩18,490 | ₩18,262 | ₩18,262 | -1.16% | 225.5만 |
|---|
| 2026.04.29 | ₩18,530 | ₩18,677 | ₩18,329 | ₩18,383 | -0.79% | 270.7만 |
|---|
| 2026.04.28 | ₩18,892 | ₩19,012 | ₩18,758 | ₩18,784 | -0.57% | 316.7만 |
|---|
| 2026.04.27 | ₩18,543 | ₩18,811 | ₩18,543 | ₩18,704 | +0.87% | 171.9만 |
|---|
| 2026.04.24 | ₩18,369 | ₩18,517 | ₩18,169 | ₩18,302 | -0.36% | 262.6만 |
|---|
| 2026.04.23 | ₩18,289 | ₩18,517 | ₩17,847 | ₩18,182 | -0.59% | 773.7만 |
|---|
| 2026.04.22 | ₩17,151 | ₩17,459 | ₩17,151 | ₩17,191 | +0.23% | 291.3만 |
|---|
| 2026.04.21 | ₩17,432 | ₩17,446 | ₩17,097 | ₩17,097 | -1.92% | 266.2만 |
|---|
| 2026.04.20 | ₩17,566 | ₩17,633 | ₩17,472 | ₩17,526 | -0.23% | 177.7만 |
|---|
| 2026.04.17 | ₩17,820 | ₩18,195 | ₩17,794 | ₩17,807 | -0.08% | 190.1만 |
|---|
| 2026.04.16 | ₩17,392 | ₩17,579 | ₩17,365 | ₩17,486 | +0.54% | 170.1만 |
|---|
| 2026.04.15 | ₩17,513 | ₩17,901 | ₩17,218 | ₩17,325 | -1.07% | 229.9만 |
|---|
| 2026.04.14 | ₩17,780 | ₩17,901 | ₩17,566 | ₩17,579 | -1.13% | 222.9만 |
|---|
| 2026.04.13 | ₩17,767 | ₩17,794 | ₩17,539 | ₩17,767 | 0.00% | 168.6만 |
|---|
| 2026.04.10 | ₩17,941 | ₩18,209 | ₩17,820 | ₩17,820 | -0.67% | 162.3만 |
|---|
| 2026.04.09 | ₩17,780 | ₩17,834 | ₩17,660 | ₩17,754 | -0.15% | 231.7만 |
|---|
| 2026.04.08 | ₩17,352 | ₩17,780 | ₩17,352 | ₩17,727 | +2.16% | 333.6만 |
|---|
| 2026.04.07 | ₩17,325 | ₩17,472 | ₩17,178 | ₩17,338 | +0.08% | 228.3만 |
|---|
| 2026.04.06 | ₩17,687 | ₩17,807 | ₩17,566 | ₩17,593 | -0.53% | 136.4만 |
|---|
| 2026.04.02 | ₩17,673 | ₩17,887 | ₩17,446 | ₩17,834 | +0.91% | 417.9만 |
|---|
| 2026.04.01 | ₩18,169 | ₩18,289 | ₩17,981 | ₩18,035 | -0.74% | 284.3만 |
|---|
| 2026.03.31 | ₩18,249 | ₩18,624 | ₩18,236 | ₩18,543 | +1.61% | 189.8만 |
|---|
| 2026.03.30 | ₩17,968 | ₩18,195 | ₩17,901 | ₩18,021 | +0.30% | 167.9만 |
|---|
| 2026.03.27 | ₩18,262 | ₩18,289 | ₩18,035 | ₩18,048 | -1.17% | 136.7만 |
|---|
| 2026.03.26 | ₩18,503 | ₩18,677 | ₩18,423 | ₩18,436 | -0.36% | 189.1만 |
|---|
| 2026.03.25 | ₩18,543 | ₩18,704 | ₩18,463 | ₩18,570 | +0.14% | 176.7만 |
|---|
| 2026.03.24 | ₩18,155 | ₩18,302 | ₩17,941 | ₩18,008 | -0.81% | 245만 |
|---|
| 2026.03.23 | ₩18,356 | ₩18,557 | ₩18,209 | ₩18,329 | -0.15% | 377만 |
|---|
| 2026.03.20 | ₩18,892 | ₩18,918 | ₩18,410 | ₩18,423 | -2.48% | 404.7만 |
|---|
| 2026.03.19 | ₩18,664 | ₩19,159 | ₩18,664 | ₩18,932 | +1.43% | 221.7만 |
|---|
| 2026.03.18 | ₩18,878 | ₩18,905 | ₩18,517 | ₩18,557 | -1.70% | 322.2만 |
|---|
| 2026.03.17 | ₩18,932 | ₩19,133 | ₩18,825 | ₩18,999 | +0.35% | 150만 |
|---|
| 2026.03.16 | ₩18,811 | ₩18,878 | ₩18,677 | ₩18,811 | 0.00% | 200.8만 |
|---|
| 2026.03.13 | ₩19,173 | ₩19,186 | ₩18,851 | ₩18,918 | -1.33% | 312.7만 |
|---|
| 2026.03.12 | ₩19,320 | ₩19,427 | ₩19,186 | ₩19,213 | -0.55% | 250.5만 |
|---|
| 2026.03.11 | ₩19,400 | ₩19,481 | ₩19,347 | ₩19,467 | +0.35% | 184.3만 |
|---|
| 2026.03.10 | ₩19,266 | ₩19,561 | ₩19,200 | ₩19,427 | +0.83% | 209.4만 |
|---|
| 2026.03.09 | ₩19,052 | ₩19,293 | ₩18,892 | ₩19,266 | +1.12% | 255.4만 |
|---|
| 2026.03.06 | ₩19,240 | ₩19,360 | ₩19,066 | ₩19,280 | +0.21% | 173.1만 |
|---|
| 2026.03.05 | ₩18,999 | ₩19,173 | ₩18,959 | ₩19,106 | +0.56% | 197.6만 |
|---|
| 2026.03.04 | ₩19,253 | ₩19,400 | ₩19,066 | ₩19,119 | -0.70% | 199.9만 |
|---|
| 2026.03.03 | ₩18,972 | ₩19,173 | ₩18,731 | ₩19,079 | +0.56% | 201만 |
|---|
| 2026.03.02 | ₩19,039 | ₩19,347 | ₩19,012 | ₩19,253 | +1.13% | 154.2만 |
|---|
| 2026.02.27 | ₩19,293 | ₩19,293 | ₩19,066 | ₩19,253 | -0.21% | 125.4만 |
|---|
| 2026.02.26 | ₩19,615 | ₩19,722 | ₩19,333 | ₩19,521 | -0.48% | 152.9만 |
|---|
| 2026.02.25 | ₩19,695 | ₩19,815 | ₩19,454 | ₩19,548 | -0.75% | 189.9만 |
|---|
| 2026.02.24 | ₩19,601 | ₩19,802 | ₩19,427 | ₩19,789 | +0.96% | 204.1만 |
|---|
| 2026.02.23 | ₩19,454 | ₩19,748 | ₩19,454 | ₩19,682 | +1.17% | 192.3만 |
|---|
| 2026.02.20 | ₩19,200 | ₩19,588 | ₩19,012 | ₩19,400 | +1.05% | 211.5만 |
|---|
| 2026.02.19 | ₩19,333 | ₩19,454 | ₩19,025 | ₩19,213 | -0.62% | 203.7만 |
|---|
| 2026.02.18 | ₩19,200 | ₩19,387 | ₩19,106 | ₩19,307 | +0.56% | 246만 |
|---|
| 2026.02.17 | ₩19,066 | ₩19,320 | ₩19,052 | ₩19,280 | +1.12% | 138.7만 |
|---|
| 2026.02.13 | ₩19,079 | ₩19,186 | ₩18,825 | ₩18,932 | -0.77% | 151.4만 |
|---|
| 2026.02.12 | ₩19,025 | ₩19,186 | ₩18,945 | ₩19,159 | +0.70% | 178.1만 |
|---|
| 2026.02.11 | ₩18,838 | ₩19,066 | ₩18,811 | ₩19,025 | +1.00% | 87.7만 |
|---|
| 2026.02.10 | ₩18,825 | ₩18,878 | ₩18,744 | ₩18,798 | -0.14% | 115.6만 |
|---|
| 2026.02.09 | ₩18,945 | ₩19,052 | ₩18,932 | ₩18,985 | +0.21% | 147.1만 |
|---|
| 2026.02.06 | ₩18,932 | ₩18,932 | ₩18,530 | ₩18,851 | -0.42% | 290.1만 |
|---|
| 2026.02.05 | ₩18,610 | ₩18,892 | ₩18,570 | ₩18,704 | +0.50% | 279.9만 |
|---|
| 2026.02.04 | ₩18,410 | ₩18,825 | ₩18,410 | ₩18,744 | +1.82% | 253.6만 |
|---|
| 2026.02.03 | ₩18,343 | ₩18,584 | ₩18,276 | ₩18,490 | +0.80% | 363.3만 |
|---|
| 2026.02.02 | ₩17,459 | ₩18,236 | ₩17,338 | ₩18,222 | +4.37% | 352.6만 |
|---|
| 2026.01.30 | ₩17,847 | ₩18,035 | ₩17,754 | ₩17,968 | +0.68% | 164.9만 |
|---|
| 2026.01.29 | ₩17,740 | ₩17,834 | ₩17,579 | ₩17,767 | +0.15% | 198.9만 |
|---|
| 2026.01.28 | ₩17,874 | ₩18,008 | ₩17,820 | ₩17,834 | -0.22% | 112.9만 |
|---|
| 2026.01.27 | ₩18,289 | ₩18,477 | ₩18,262 | ₩18,356 | +0.37% | 159.6만 |
|---|
| 2026.01.26 | ₩18,222 | ₩18,543 | ₩18,195 | ₩18,450 | +1.25% | 148.8만 |
|---|
| 2026.01.23 | ₩18,463 | ₩18,477 | ₩18,115 | ₩18,316 | -0.80% | 182.6만 |
|---|
| 2026.01.22 | ₩17,941 | ₩18,677 | ₩17,887 | ₩18,356 | +2.31% | 409.2만 |
|---|
| 2026.01.21 | ₩17,272 | ₩17,861 | ₩17,272 | ₩17,780 | +2.95% | 271.6만 |
|---|
| 2026.01.20 | ₩17,245 | ₩17,379 | ₩17,151 | ₩17,325 | +0.47% | 250.6만 |
|---|
| 2026.01.16 | ₩17,472 | ₩17,499 | ₩17,285 | ₩17,298 | -1.00% | 149.6만 |
|---|
| 2026.01.15 | ₩17,727 | ₩17,727 | ₩17,513 | ₩17,526 | -1.13% | 140.7만 |
|---|
| 2026.01.14 | ₩17,646 | ₩17,807 | ₩17,633 | ₩17,807 | +0.91% | 111.9만 |
|---|
| 2026.01.13 | ₩17,700 | ₩17,727 | ₩17,606 | ₩17,700 | 0.00% | 176.2만 |
|---|
| 2026.01.12 | ₩18,035 | ₩18,182 | ₩18,021 | ₩18,048 | +0.07% | 109.3만 |
|---|
| 2026.01.09 | ₩18,021 | ₩18,102 | ₩17,914 | ₩17,941 | -0.45% | 134.4만 |
|---|
| 2026.01.08 | ₩18,142 | ₩18,209 | ₩17,874 | ₩17,874 | -1.48% | 202.5만 |
|---|
| 2026.01.07 | ₩18,624 | ₩18,664 | ₩18,262 | ₩18,316 | -1.65% | 114.3만 |
|---|
| 2026.01.06 | ₩18,570 | ₩18,905 | ₩18,517 | ₩18,557 | -0.07% | 130.6만 |
|---|
| 2026.01.05 | ₩18,490 | ₩18,584 | ₩18,396 | ₩18,503 | +0.07% | 108.4만 |
|---|
| 2026.01.02 | ₩18,624 | ₩18,637 | ₩18,289 | ₩18,557 | -0.36% | 115.2만 |
|---|
| 2025.12.31 | ₩18,851 | ₩18,959 | ₩18,758 | ₩18,798 | -0.28% | 55.6만 |
|---|
| 2025.12.30 | ₩18,892 | ₩18,918 | ₩18,784 | ₩18,825 | -0.35% | 64.8만 |
|---|
| 2025.12.29 | ₩18,945 | ₩18,959 | ₩18,825 | ₩18,892 | -0.28% | 61.3만 |
|---|
| 2025.12.26 | ₩18,932 | ₩19,012 | ₩18,851 | ₩18,959 | +0.14% | 96.9만 |
|---|
| 2025.12.24 | ₩18,851 | ₩18,905 | ₩18,784 | ₩18,865 | +0.07% | 36.6만 |
|---|
| 2025.12.23 | ₩19,052 | ₩19,173 | ₩18,972 | ₩19,052 | 0.00% | 100.1만 |
|---|
| 2025.12.22 | ₩18,985 | ₩19,106 | ₩18,905 | ₩19,106 | +0.63% | 88.4만 |
|---|
| 2025.12.19 | ₩18,771 | ₩19,079 | ₩18,758 | ₩18,985 | +1.14% | 138.4만 |
|---|
| 2025.12.18 | ₩18,771 | ₩18,825 | ₩18,651 | ₩18,664 | -0.57% | 201.2만 |
|---|
| 2025.12.17 | ₩18,651 | ₩18,731 | ₩18,651 | ₩18,651 | 0.00% | 88.3만 |
|---|
| 2025.12.16 | ₩18,838 | ₩18,838 | ₩18,610 | ₩18,624 | -1.14% | 151.1만 |
|---|
| 2025.12.15 | ₩18,771 | ₩18,905 | ₩18,744 | ₩18,865 | +0.50% | 198.8만 |
|---|
| 2025.12.12 | ₩18,865 | ₩18,959 | ₩18,704 | ₩18,771 | -0.50% | 157.1만 |
|---|
| 2025.12.11 | ₩18,838 | ₩18,932 | ₩18,758 | ₩18,865 | +0.14% | 166.4만 |
|---|
| 2025.12.10 | ₩18,624 | ₩18,624 | ₩18,450 | ₩18,557 | -0.36% | 87.1만 |
|---|
| 2025.12.09 | ₩18,410 | ₩18,651 | ₩18,410 | ₩18,503 | +0.51% | 96.1만 |
|---|
| 2025.12.08 | ₩18,892 | ₩18,945 | ₩18,262 | ₩18,597 | -1.56% | 157.2만 |
|---|
| 2025.12.05 | ₩18,918 | ₩19,025 | ₩18,878 | ₩18,999 | +0.42% | 81.6만 |
|---|
| 2025.12.04 | ₩18,892 | ₩18,999 | ₩18,892 | ₩18,932 | +0.21% | 77.9만 |
|---|
| 2025.12.03 | ₩18,865 | ₩18,972 | ₩18,851 | ₩18,918 | +0.28% | 61.4만 |
|---|
| 2025.12.02 | ₩18,945 | ₩19,012 | ₩18,811 | ₩18,878 | -0.35% | 101만 |
|---|
| 2025.12.01 | ₩18,758 | ₩18,825 | ₩18,664 | ₩18,664 | -0.50% | 106.7만 |
|---|
| 2025.11.28 | ₩18,677 | ₩18,825 | ₩18,584 | ₩18,811 | +0.72% | 77.1만 |
|---|
| 2025.11.26 | ₩18,651 | ₩18,731 | ₩18,584 | ₩18,731 | +0.43% | 101.8만 |
|---|
| 2025.11.25 | ₩18,463 | ₩18,637 | ₩18,396 | ₩18,584 | +0.65% | 149.7만 |
|---|
| 2025.11.24 | ₩18,530 | ₩18,543 | ₩18,262 | ₩18,289 | -1.30% | 111만 |
|---|
| 2025.11.21 | ₩18,584 | ₩18,758 | ₩18,530 | ₩18,624 | +0.22% | 90만 |
|---|
| 2025.11.20 | ₩18,784 | ₩18,851 | ₩18,597 | ₩18,610 | -0.93% | 67.7만 |
|---|
| 2025.11.19 | ₩18,784 | ₩18,878 | ₩18,744 | ₩18,811 | +0.14% | 85.8만 |
|---|
| 2025.11.18 | ₩18,677 | ₩18,838 | ₩18,517 | ₩18,771 | +0.50% | 115.6만 |
|---|
| 2025.11.17 | ₩18,356 | ₩18,811 | ₩18,356 | ₩18,691 | +1.82% | 100.2만 |
|---|
| 2025.11.14 | ₩18,503 | ₩18,718 | ₩18,503 | ₩18,664 | +0.87% | 89.4만 |
|---|
| 2025.11.13 | ₩18,503 | ₩18,771 | ₩18,463 | ₩18,570 | +0.36% | 96.8만 |
|---|
| 2025.11.12 | ₩18,610 | ₩18,651 | ₩18,477 | ₩18,543 | -0.36% | 105.8만 |
|---|
| 2025.11.11 | ₩18,115 | ₩18,543 | ₩18,115 | ₩18,490 | +2.07% | 94.2만 |
|---|
| 2025.11.10 | ₩18,021 | ₩18,128 | ₩17,995 | ₩18,102 | +0.45% | 73.8만 |
|---|
| 2025.11.07 | ₩18,048 | ₩18,102 | ₩17,928 | ₩18,021 | -0.15% | 91.1만 |
|---|
| 2025.11.06 | ₩17,981 | ₩18,102 | ₩17,901 | ₩18,035 | +0.30% | 109.3만 |
|---|
| 2025.11.05 | ₩17,968 | ₩18,061 | ₩17,928 | ₩17,941 | -0.15% | 97.2만 |
|---|
| 2025.11.04 | ₩17,995 | ₩18,102 | ₩17,914 | ₩18,035 | +0.22% | 141.6만 |
|---|
| 2025.11.03 | ₩17,954 | ₩18,061 | ₩17,928 | ₩17,954 | 0.00% | 113.7만 |
|---|
| 2025.10.31 | ₩17,834 | ₩17,914 | ₩17,673 | ₩17,794 | -0.23% | 145만 |
|---|
| 2025.10.30 | ₩18,115 | ₩18,289 | ₩17,995 | ₩18,008 | -0.59% | 119.3만 |
|---|
| 2025.10.29 | ₩18,677 | ₩18,744 | ₩17,593 | ₩17,954 | -3.87% | 361.2만 |
|---|
| 2025.10.28 | ₩19,226 | ₩19,628 | ₩19,226 | ₩19,548 | +1.67% | 131.9만 |
|---|
| 2025.10.27 | ₩19,467 | ₩19,628 | ₩19,133 | ₩19,374 | -0.48% | 164.6만 |
|---|
| 2025.10.24 | ₩19,976 | ₩20,003 | ₩19,521 | ₩19,521 | -2.28% | 98.8만 |
|---|
| 2025.10.23 | ₩19,695 | ₩19,748 | ₩19,521 | ₩19,574 | -0.61% | 83.7만 |
|---|
| 2025.10.22 | ₩19,789 | ₩20,016 | ₩19,789 | ₩19,909 | +0.61% | 71.7만 |
|---|
| 2025.10.21 | ₩19,708 | ₩19,815 | ₩19,708 | ₩19,722 | +0.07% | 51.4만 |
|---|
| 2025.10.20 | ₩19,561 | ₩19,762 | ₩19,481 | ₩19,748 | +0.96% | 89.3만 |
|---|
| 2025.10.17 | ₩18,744 | ₩19,360 | ₩18,744 | ₩19,347 | +3.21% | 80.3만 |
|---|
| 2025.10.16 | ₩18,892 | ₩19,159 | ₩18,892 | ₩19,039 | +0.78% | 116.8만 |
|---|
| 2025.10.15 | ₩18,691 | ₩18,851 | ₩18,677 | ₩18,838 | +0.79% | 108.9만 |
|---|
| 2025.10.14 | ₩18,932 | ₩18,932 | ₩18,637 | ₩18,704 | -1.20% | 217.5만 |
|---|
| 2025.10.13 | ₩19,146 | ₩19,280 | ₩19,012 | ₩19,226 | +0.42% | 104.9만 |
|---|
| 2025.10.10 | ₩18,892 | ₩19,387 | ₩18,892 | ₩19,200 | +1.63% | 106.7만 |
|---|