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 | ₩16,535 | ₩16,804 | ₩16,535 | ₩16,737 | +1.22% | 197.2만 |
| 2026.10.08 | ₩16,187 | ₩16,482 | ₩16,079 | ₩16,361 | +1.08% | 383.4만 |
| 2026.10.07 | ₩16,629 | ₩16,629 | ₩16,388 | ₩16,455 | -1.05% | 312.5만 |
| 2026.10.06 | ₩16,602 | ₩16,844 | ₩16,509 | ₩16,750 | +0.89% | 399.9만 |
| 2026.10.05 | ₩16,428 | ₩16,549 | ₩16,307 | ₩16,522 | +0.57% | 274.4만 |
| 2026.10.02 | ₩16,482 | ₩16,509 | ₩16,200 | ₩16,428 | -0.33% | 380.1만 |
| 2026.10.01 | ₩16,602 | ₩16,830 | ₩16,415 | ₩16,428 | -1.05% | 317.5만 |
| 2026.09.30 | ₩17,058 | ₩17,099 | ₩16,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,924 |
| -0.79% |
| 393.6만 |
| 2026.09.29 | ₩17,313 | ₩17,420 | ₩17,085 | ₩17,233 | -0.46% | 480.4만 |
|---|
| 2026.09.28 | ₩16,683 | ₩16,991 | ₩16,670 | ₩16,777 | +0.56% | 403만 |
|---|
| 2026.09.25 | ₩16,509 | ₩16,562 | ₩16,321 | ₩16,428 | -0.49% | 316.9만 |
|---|
| 2026.09.24 | ₩16,495 | ₩16,683 | ₩16,428 | ₩16,495 | 0.00% | 303.7만 |
|---|
| 2026.09.23 | ₩16,790 | ₩16,871 | ₩16,576 | ₩16,616 | -1.04% | 248.5만 |
|---|
| 2026.09.22 | ₩16,830 | ₩17,058 | ₩16,737 | ₩16,857 | +0.16% | 309.4만 |
|---|
| 2026.09.21 | ₩16,589 | ₩16,710 | ₩16,428 | ₩16,629 | +0.24% | 238.6만 |
|---|
| 2026.09.18 | ₩16,334 | ₩16,442 | ₩16,281 | ₩16,348 | +0.08% | 189.5만 |
|---|
| 2026.09.17 | ₩16,066 | ₩16,576 | ₩15,999 | ₩16,348 | +1.75% | 374.9만 |
|---|
| 2026.09.16 | ₩15,623 | ₩15,691 | ₩15,516 | ₩15,664 | +0.26% | 283.4만 |
|---|
| 2026.09.15 | ₩15,825 | ₩15,851 | ₩15,436 | ₩15,489 | -2.12% | 422.8만 |
|---|
| 2026.09.14 | ₩15,999 | ₩16,012 | ₩15,919 | ₩15,972 | -0.17% | 240.9만 |
|---|
| 2026.09.11 | ₩15,986 | ₩16,133 | ₩15,945 | ₩15,959 | -0.17% | 314.4만 |
|---|
| 2026.09.10 | ₩15,905 | ₩15,905 | ₩15,650 | ₩15,704 | -1.26% | 293.1만 |
|---|
| 2026.09.09 | ₩15,919 | ₩16,053 | ₩15,865 | ₩15,932 | +0.08% | 350.2만 |
|---|
| 2026.09.08 | ₩15,798 | ₩15,959 | ₩15,677 | ₩15,932 | +0.85% | 213.5만 |
|---|
| 2026.09.04 | ₩16,106 | ₩16,173 | ₩15,972 | ₩16,053 | -0.33% | 234.4만 |
|---|
| 2026.09.03 | ₩16,160 | ₩16,321 | ₩15,986 | ₩16,133 | -0.17% | 550.5만 |
|---|
| 2026.09.02 | ₩16,254 | ₩16,374 | ₩16,254 | ₩16,321 | +0.41% | 401만 |
|---|
| 2026.09.01 | ₩16,374 | ₩16,468 | ₩16,294 | ₩16,321 | -0.33% | 193.2만 |
|---|
| 2026.08.31 | ₩16,106 | ₩16,388 | ₩16,106 | ₩16,267 | +1.00% | 216만 |
|---|
| 2026.08.28 | ₩16,535 | ₩16,535 | ₩16,254 | ₩16,334 | -1.22% | 167.4만 |
|---|
| 2026.08.27 | ₩16,334 | ₩16,415 | ₩16,267 | ₩16,307 | -0.16% | 155.1만 |
|---|
| 2026.08.26 | ₩16,428 | ₩16,495 | ₩16,281 | ₩16,388 | -0.24% | 167.5만 |
|---|
| 2026.08.25 | ₩16,468 | ₩16,602 | ₩16,388 | ₩16,549 | +0.49% | 177.1만 |
|---|
| 2026.08.24 | ₩16,415 | ₩16,428 | ₩16,267 | ₩16,388 | -0.16% | 207만 |
|---|
| 2026.08.21 | ₩16,267 | ₩16,401 | ₩16,187 | ₩16,334 | +0.41% | 202.1만 |
|---|
| 2026.08.20 | ₩16,254 | ₩16,401 | ₩16,160 | ₩16,240 | -0.08% | 255.2만 |
|---|
| 2026.08.19 | ₩16,321 | ₩16,388 | ₩16,079 | ₩16,240 | -0.49% | 326.3만 |
|---|
| 2026.08.18 | ₩16,254 | ₩16,374 | ₩16,173 | ₩16,294 | +0.25% | 306.9만 |
|---|
| 2026.08.17 | ₩16,361 | ₩16,415 | ₩16,173 | ₩16,240 | -0.74% | 204.3만 |
|---|
| 2026.08.14 | ₩16,535 | ₩16,616 | ₩16,388 | ₩16,455 | -0.49% | 226.3만 |
|---|
| 2026.08.13 | ₩16,670 | ₩16,777 | ₩16,589 | ₩16,656 | -0.08% | 280.3만 |
|---|
| 2026.08.12 | ₩16,549 | ₩16,656 | ₩16,535 | ₩16,616 | +0.41% | 221.8만 |
|---|
| 2026.08.11 | ₩16,830 | ₩16,871 | ₩16,656 | ₩16,696 | -0.80% | 237.2만 |
|---|
| 2026.08.10 | ₩16,415 | ₩16,482 | ₩15,530 | ₩16,294 | -0.74% | 196.7만 |
|---|
| 2026.08.07 | ₩16,348 | ₩16,442 | ₩16,254 | ₩16,388 | +0.25% | 256.4만 |
|---|
| 2026.08.06 | ₩16,281 | ₩16,388 | ₩16,160 | ₩16,240 | -0.25% | 256.7만 |
|---|
| 2026.08.05 | ₩16,348 | ₩16,415 | ₩16,267 | ₩16,281 | -0.41% | 252.9만 |
|---|
| 2026.08.04 | ₩16,173 | ₩16,267 | ₩16,053 | ₩16,227 | +0.33% | 275.8만 |
|---|
| 2026.08.03 | ₩16,053 | ₩16,281 | ₩16,026 | ₩16,187 | +0.84% | 349.4만 |
|---|
| 2026.07.31 | ₩15,825 | ₩15,905 | ₩15,717 | ₩15,892 | +0.42% | 301만 |
|---|
| 2026.07.30 | ₩15,811 | ₩15,919 | ₩15,758 | ₩15,865 | +0.34% | 210.3만 |
|---|
| 2026.07.29 | ₩15,758 | ₩15,919 | ₩15,758 | ₩15,771 | +0.09% | 234만 |
|---|
| 2026.07.28 | ₩15,731 | ₩15,945 | ₩15,570 | ₩15,731 | 0.00% | 413.7만 |
|---|
| 2026.07.27 | ₩15,825 | ₩15,932 | ₩15,691 | ₩15,784 | -0.25% | 362.1만 |
|---|
| 2026.07.24 | ₩15,825 | ₩16,079 | ₩15,664 | ₩15,811 | -0.08% | 323만 |
|---|
| 2026.07.23 | ₩15,556 | ₩16,066 | ₩15,288 | ₩15,825 | +1.72% | 733.3만 |
|---|
| 2026.07.22 | ₩16,093 | ₩16,187 | ₩15,235 | ₩15,261 | -5.17% | 432.7만 |
|---|
| 2026.07.21 | ₩16,763 | ₩16,911 | ₩16,616 | ₩16,844 | +0.48% | 144만 |
|---|
| 2026.07.20 | ₩16,991 | ₩17,085 | ₩16,777 | ₩16,804 | -1.10% | 203.8만 |
|---|
| 2026.07.17 | ₩17,032 | ₩17,219 | ₩16,871 | ₩16,897 | -0.79% | 124.8만 |
|---|
| 2026.07.16 | ₩17,085 | ₩17,233 | ₩16,978 | ₩17,032 | -0.31% | 167.2만 |
|---|
| 2026.07.15 | ₩17,233 | ₩17,367 | ₩17,099 | ₩17,125 | -0.62% | 186.7만 |
|---|
| 2026.07.14 | ₩17,367 | ₩17,367 | ₩17,032 | ₩17,219 | -0.85% | 251.5만 |
|---|
| 2026.07.13 | ₩17,635 | ₩17,796 | ₩17,327 | ₩17,327 | -1.75% | 215.5만 |
|---|
| 2026.07.10 | ₩18,252 | ₩18,373 | ₩17,514 | ₩17,689 | -3.09% | 327.2만 |
|---|
| 2026.07.09 | ₩18,346 | ₩18,855 | ₩18,198 | ₩18,627 | +1.54% | 512.4만 |
|---|
| 2026.07.08 | ₩19,499 | ₩19,499 | ₩18,574 | ₩18,936 | -2.89% | 449.3만 |
|---|
| 2026.07.07 | ₩19,365 | ₩19,741 | ₩19,231 | ₩19,620 | +1.32% | 273.7만 |
|---|
| 2026.07.06 | ₩19,097 | ₩19,285 | ₩19,083 | ₩19,258 | +0.84% | 119.3만 |
|---|
| 2026.07.02 | ₩18,990 | ₩19,432 | ₩18,990 | ₩19,285 | +1.55% | 217.6만 |
|---|
| 2026.07.01 | ₩19,231 | ₩19,352 | ₩18,708 | ₩18,762 | -2.44% | 355.2만 |
|---|
| 2026.06.30 | ₩19,687 | ₩19,714 | ₩19,392 | ₩19,432 | -1.29% | 338.7만 |
|---|
| 2026.06.29 | ₩20,237 | ₩20,290 | ₩19,660 | ₩19,928 | -1.52% | 531.7만 |
|---|
| 2026.06.26 | ₩20,599 | ₩21,015 | ₩20,518 | ₩20,626 | +0.13% | 369.4만 |
|---|
| 2026.06.25 | ₩19,660 | ₩20,478 | ₩19,593 | ₩20,451 | +4.02% | 461.5만 |
|---|
| 2026.06.24 | ₩19,325 | ₩19,660 | ₩19,191 | ₩19,660 | +1.73% | 412.8만 |
|---|
| 2026.06.23 | ₩18,574 | ₩19,191 | ₩18,507 | ₩19,191 | +3.32% | 415.1만 |
|---|
| 2026.06.22 | ₩18,104 | ₩18,815 | ₩18,037 | ₩18,654 | +3.04% | 322.9만 |
|---|
| 2026.06.18 | ₩17,836 | ₩17,917 | ₩17,716 | ₩17,823 | -0.08% | 200.8만 |
|---|
| 2026.06.17 | ₩17,783 | ₩17,863 | ₩17,541 | ₩17,635 | -0.83% | 289.2만 |
|---|
| 2026.06.16 | ₩17,850 | ₩17,944 | ₩17,742 | ₩17,836 | -0.08% | 161.2만 |
|---|
| 2026.06.15 | ₩17,957 | ₩18,011 | ₩17,863 | ₩17,876 | -0.45% | 101.8만 |
|---|
| 2026.06.12 | ₩17,917 | ₩17,970 | ₩17,836 | ₩17,836 | -0.45% | 117.4만 |
|---|
| 2026.06.11 | ₩17,917 | ₩17,984 | ₩17,581 | ₩17,917 | 0.00% | 117.2만 |
|---|
| 2026.06.10 | ₩17,944 | ₩18,064 | ₩17,796 | ₩17,836 | -0.60% | 123.4만 |
|---|
| 2026.06.09 | ₩17,756 | ₩17,944 | ₩17,689 | ₩17,930 | +0.98% | 167.6만 |
|---|
| 2026.06.08 | ₩17,729 | ₩17,944 | ₩17,716 | ₩17,742 | +0.08% | 137.1만 |
|---|
| 2026.06.05 | ₩17,850 | ₩17,930 | ₩17,756 | ₩17,756 | -0.53% | 109.3만 |
|---|
| 2026.06.04 | ₩17,702 | ₩17,890 | ₩17,689 | ₩17,756 | +0.30% | 130.9만 |
|---|
| 2026.06.03 | ₩17,420 | ₩17,528 | ₩17,380 | ₩17,461 | +0.23% | 134만 |
|---|
| 2026.06.02 | ₩17,756 | ₩17,756 | ₩17,447 | ₩17,474 | -1.59% | 188.8만 |
|---|
| 2026.06.01 | ₩18,037 | ₩18,064 | ₩17,689 | ₩17,783 | -1.41% | 174.4만 |
|---|
| 2026.05.29 | ₩18,373 | ₩18,413 | ₩18,171 | ₩18,279 | -0.51% | 159.8만 |
|---|
| 2026.05.28 | ₩18,225 | ₩18,279 | ₩18,037 | ₩18,131 | -0.52% | 148.1만 |
|---|
| 2026.05.27 | ₩18,426 | ₩18,426 | ₩18,118 | ₩18,212 | -1.16% | 216만 |
|---|
| 2026.05.26 | ₩18,426 | ₩18,587 | ₩18,413 | ₩18,440 | +0.07% | 129.8만 |
|---|
| 2026.05.22 | ₩18,171 | ₩18,252 | ₩18,078 | ₩18,239 | +0.37% | 72.4만 |
|---|
| 2026.05.21 | ₩18,198 | ₩18,252 | ₩17,997 | ₩18,171 | -0.15% | 183.7만 |
|---|
| 2026.05.20 | ₩18,064 | ₩18,292 | ₩17,903 | ₩18,279 | +1.19% | 180.6만 |
|---|
| 2026.05.19 | ₩18,225 | ₩18,239 | ₩18,037 | ₩18,037 | -1.03% | 217.7만 |
|---|
| 2026.05.18 | ₩18,265 | ₩18,426 | ₩18,158 | ₩18,239 | -0.15% | 228.7만 |
|---|
| 2026.05.15 | ₩18,413 | ₩18,641 | ₩18,212 | ₩18,252 | -0.87% | 226.6만 |
|---|
| 2026.05.14 | ₩17,970 | ₩18,306 | ₩17,890 | ₩18,091 | +0.67% | 414.2만 |
|---|
| 2026.05.13 | ₩17,273 | ₩17,434 | ₩17,085 | ₩17,420 | +0.85% | 659.9만 |
|---|
| 2026.05.12 | ₩17,085 | ₩17,085 | ₩16,348 | ₩16,710 | -2.20% | 622.8만 |
|---|
| 2026.05.11 | ₩17,702 | ₩17,823 | ₩17,581 | ₩17,622 | -0.45% | 336.3만 |
|---|
| 2026.05.08 | ₩18,185 | ₩18,185 | ₩17,729 | ₩17,742 | -2.43% | 253.7만 |
|---|
| 2026.05.07 | ₩18,212 | ₩18,306 | ₩18,011 | ₩18,011 | -1.10% | 314.1만 |
|---|
| 2026.05.06 | ₩18,225 | ₩18,399 | ₩17,970 | ₩18,051 | -0.96% | 433.9만 |
|---|
| 2026.05.05 | ₩17,890 | ₩17,957 | ₩17,716 | ₩17,783 | -0.60% | 181.9만 |
|---|
| 2026.05.04 | ₩18,078 | ₩18,171 | ₩17,796 | ₩17,903 | -0.96% | 250.9만 |
|---|
| 2026.05.01 | ₩18,332 | ₩18,520 | ₩18,292 | ₩18,399 | +0.37% | 215.2만 |
|---|
| 2026.04.30 | ₩18,507 | ₩18,520 | ₩18,292 | ₩18,292 | -1.16% | 225.5만 |
|---|
| 2026.04.29 | ₩18,560 | ₩18,708 | ₩18,359 | ₩18,413 | -0.79% | 270.7만 |
|---|
| 2026.04.28 | ₩18,922 | ₩19,043 | ₩18,788 | ₩18,815 | -0.57% | 316.7만 |
|---|
| 2026.04.27 | ₩18,574 | ₩18,842 | ₩18,574 | ₩18,735 | +0.87% | 171.9만 |
|---|
| 2026.04.24 | ₩18,399 | ₩18,547 | ₩18,198 | ₩18,332 | -0.36% | 262.6만 |
|---|
| 2026.04.23 | ₩18,319 | ₩18,547 | ₩17,876 | ₩18,212 | -0.59% | 773.7만 |
|---|
| 2026.04.22 | ₩17,179 | ₩17,488 | ₩17,179 | ₩17,219 | +0.23% | 291.3만 |
|---|
| 2026.04.21 | ₩17,461 | ₩17,474 | ₩17,125 | ₩17,125 | -1.92% | 266.2만 |
|---|
| 2026.04.20 | ₩17,595 | ₩17,662 | ₩17,501 | ₩17,555 | -0.23% | 177.7만 |
|---|
| 2026.04.17 | ₩17,850 | ₩18,225 | ₩17,823 | ₩17,836 | -0.08% | 190.1만 |
|---|
| 2026.04.16 | ₩17,420 | ₩17,608 | ₩17,394 | ₩17,514 | +0.54% | 170.1만 |
|---|
| 2026.04.15 | ₩17,541 | ₩17,930 | ₩17,246 | ₩17,353 | -1.07% | 229.9만 |
|---|
| 2026.04.14 | ₩17,809 | ₩17,930 | ₩17,595 | ₩17,608 | -1.13% | 222.9만 |
|---|
| 2026.04.13 | ₩17,796 | ₩17,823 | ₩17,568 | ₩17,796 | 0.00% | 168.6만 |
|---|
| 2026.04.10 | ₩17,970 | ₩18,239 | ₩17,850 | ₩17,850 | -0.67% | 162.3만 |
|---|
| 2026.04.09 | ₩17,809 | ₩17,863 | ₩17,689 | ₩17,783 | -0.15% | 231.7만 |
|---|
| 2026.04.08 | ₩17,380 | ₩17,809 | ₩17,380 | ₩17,756 | +2.16% | 333.6만 |
|---|
| 2026.04.07 | ₩17,353 | ₩17,501 | ₩17,206 | ₩17,367 | +0.08% | 228.3만 |
|---|
| 2026.04.06 | ₩17,716 | ₩17,836 | ₩17,595 | ₩17,622 | -0.53% | 136.4만 |
|---|
| 2026.04.02 | ₩17,702 | ₩17,917 | ₩17,474 | ₩17,863 | +0.91% | 417.9만 |
|---|
| 2026.04.01 | ₩18,198 | ₩18,319 | ₩18,011 | ₩18,064 | -0.74% | 284.3만 |
|---|
| 2026.03.31 | ₩18,279 | ₩18,654 | ₩18,265 | ₩18,574 | +1.61% | 189.8만 |
|---|
| 2026.03.30 | ₩17,997 | ₩18,225 | ₩17,930 | ₩18,051 | +0.30% | 167.9만 |
|---|
| 2026.03.27 | ₩18,292 | ₩18,319 | ₩18,064 | ₩18,078 | -1.17% | 136.7만 |
|---|
| 2026.03.26 | ₩18,534 | ₩18,708 | ₩18,453 | ₩18,467 | -0.36% | 189.1만 |
|---|
| 2026.03.25 | ₩18,574 | ₩18,735 | ₩18,493 | ₩18,601 | +0.14% | 176.7만 |
|---|
| 2026.03.24 | ₩18,185 | ₩18,332 | ₩17,970 | ₩18,037 | -0.81% | 245만 |
|---|
| 2026.03.23 | ₩18,386 | ₩18,587 | ₩18,239 | ₩18,359 | -0.15% | 377만 |
|---|
| 2026.03.20 | ₩18,922 | ₩18,949 | ₩18,440 | ₩18,453 | -2.48% | 404.7만 |
|---|
| 2026.03.19 | ₩18,695 | ₩19,191 | ₩18,695 | ₩18,963 | +1.43% | 221.7만 |
|---|
| 2026.03.18 | ₩18,909 | ₩18,936 | ₩18,547 | ₩18,587 | -1.70% | 322.2만 |
|---|
| 2026.03.17 | ₩18,963 | ₩19,164 | ₩18,855 | ₩19,030 | +0.35% | 150만 |
|---|
| 2026.03.16 | ₩18,842 | ₩18,909 | ₩18,708 | ₩18,842 | 0.00% | 200.8만 |
|---|
| 2026.03.13 | ₩19,204 | ₩19,218 | ₩18,882 | ₩18,949 | -1.33% | 312.7만 |
|---|
| 2026.03.12 | ₩19,352 | ₩19,459 | ₩19,218 | ₩19,244 | -0.55% | 250.5만 |
|---|
| 2026.03.11 | ₩19,432 | ₩19,513 | ₩19,378 | ₩19,499 | +0.35% | 184.3만 |
|---|
| 2026.03.10 | ₩19,298 | ₩19,593 | ₩19,231 | ₩19,459 | +0.83% | 209.4만 |
|---|
| 2026.03.09 | ₩19,083 | ₩19,325 | ₩18,922 | ₩19,298 | +1.12% | 255.4만 |
|---|
| 2026.03.06 | ₩19,271 | ₩19,392 | ₩19,097 | ₩19,311 | +0.21% | 173.1만 |
|---|
| 2026.03.05 | ₩19,030 | ₩19,204 | ₩18,990 | ₩19,137 | +0.56% | 197.6만 |
|---|
| 2026.03.04 | ₩19,285 | ₩19,432 | ₩19,097 | ₩19,150 | -0.70% | 199.9만 |
|---|
| 2026.03.03 | ₩19,003 | ₩19,204 | ₩18,762 | ₩19,110 | +0.56% | 201만 |
|---|
| 2026.03.02 | ₩19,070 | ₩19,378 | ₩19,043 | ₩19,285 | +1.13% | 154.2만 |
|---|
| 2026.02.27 | ₩19,325 | ₩19,325 | ₩19,097 | ₩19,285 | -0.21% | 125.4만 |
|---|
| 2026.02.26 | ₩19,647 | ₩19,754 | ₩19,365 | ₩19,553 | -0.48% | 152.9만 |
|---|
| 2026.02.25 | ₩19,727 | ₩19,848 | ₩19,486 | ₩19,580 | -0.75% | 189.9만 |
|---|
| 2026.02.24 | ₩19,633 | ₩19,834 | ₩19,459 | ₩19,821 | +0.96% | 204.1만 |
|---|
| 2026.02.23 | ₩19,486 | ₩19,781 | ₩19,486 | ₩19,714 | +1.17% | 192.3만 |
|---|
| 2026.02.20 | ₩19,231 | ₩19,620 | ₩19,043 | ₩19,432 | +1.05% | 211.5만 |
|---|
| 2026.02.19 | ₩19,365 | ₩19,486 | ₩19,057 | ₩19,244 | -0.62% | 203.7만 |
|---|
| 2026.02.18 | ₩19,231 | ₩19,419 | ₩19,137 | ₩19,338 | +0.56% | 246만 |
|---|
| 2026.02.17 | ₩19,097 | ₩19,352 | ₩19,083 | ₩19,311 | +1.12% | 138.7만 |
|---|
| 2026.02.13 | ₩19,110 | ₩19,218 | ₩18,855 | ₩18,963 | -0.77% | 151.4만 |
|---|
| 2026.02.12 | ₩19,057 | ₩19,218 | ₩18,976 | ₩19,191 | +0.70% | 178.1만 |
|---|
| 2026.02.11 | ₩18,869 | ₩19,097 | ₩18,842 | ₩19,057 | +1.00% | 87.7만 |
|---|
| 2026.02.10 | ₩18,855 | ₩18,909 | ₩18,775 | ₩18,829 | -0.14% | 115.6만 |
|---|
| 2026.02.09 | ₩18,976 | ₩19,083 | ₩18,963 | ₩19,016 | +0.21% | 147.1만 |
|---|
| 2026.02.06 | ₩18,963 | ₩18,963 | ₩18,560 | ₩18,882 | -0.42% | 290.1만 |
|---|
| 2026.02.05 | ₩18,641 | ₩18,922 | ₩18,601 | ₩18,735 | +0.50% | 279.9만 |
|---|
| 2026.02.04 | ₩18,440 | ₩18,855 | ₩18,440 | ₩18,775 | +1.82% | 253.6만 |
|---|
| 2026.02.03 | ₩18,373 | ₩18,614 | ₩18,306 | ₩18,520 | +0.80% | 363.3만 |
|---|
| 2026.02.02 | ₩17,488 | ₩18,265 | ₩17,367 | ₩18,252 | +4.37% | 352.6만 |
|---|
| 2026.01.30 | ₩17,876 | ₩18,064 | ₩17,783 | ₩17,997 | +0.68% | 164.9만 |
|---|
| 2026.01.29 | ₩17,769 | ₩17,863 | ₩17,608 | ₩17,796 | +0.15% | 198.9만 |
|---|
| 2026.01.28 | ₩17,903 | ₩18,037 | ₩17,850 | ₩17,863 | -0.22% | 112.9만 |
|---|
| 2026.01.27 | ₩18,319 | ₩18,507 | ₩18,292 | ₩18,386 | +0.37% | 159.6만 |
|---|
| 2026.01.26 | ₩18,252 | ₩18,574 | ₩18,225 | ₩18,480 | +1.25% | 148.8만 |
|---|
| 2026.01.23 | ₩18,493 | ₩18,507 | ₩18,145 | ₩18,346 | -0.80% | 182.6만 |
|---|
| 2026.01.22 | ₩17,970 | ₩18,708 | ₩17,917 | ₩18,386 | +2.31% | 409.2만 |
|---|
| 2026.01.21 | ₩17,300 | ₩17,890 | ₩17,300 | ₩17,809 | +2.95% | 271.6만 |
|---|
| 2026.01.20 | ₩17,273 | ₩17,407 | ₩17,179 | ₩17,353 | +0.47% | 250.6만 |
|---|
| 2026.01.16 | ₩17,501 | ₩17,528 | ₩17,313 | ₩17,327 | -1.00% | 149.6만 |
|---|
| 2026.01.15 | ₩17,756 | ₩17,756 | ₩17,541 | ₩17,555 | -1.13% | 140.7만 |
|---|
| 2026.01.14 | ₩17,675 | ₩17,836 | ₩17,662 | ₩17,836 | +0.91% | 111.9만 |
|---|
| 2026.01.13 | ₩17,729 | ₩17,756 | ₩17,635 | ₩17,729 | 0.00% | 176.2만 |
|---|
| 2026.01.12 | ₩18,064 | ₩18,212 | ₩18,051 | ₩18,078 | +0.07% | 109.3만 |
|---|
| 2026.01.09 | ₩18,051 | ₩18,131 | ₩17,944 | ₩17,970 | -0.45% | 134.4만 |
|---|
| 2026.01.08 | ₩18,171 | ₩18,239 | ₩17,903 | ₩17,903 | -1.48% | 202.5만 |
|---|
| 2026.01.07 | ₩18,654 | ₩18,695 | ₩18,292 | ₩18,346 | -1.65% | 114.3만 |
|---|
| 2026.01.06 | ₩18,601 | ₩18,936 | ₩18,547 | ₩18,587 | -0.07% | 130.6만 |
|---|
| 2026.01.05 | ₩18,520 | ₩18,614 | ₩18,426 | ₩18,534 | +0.07% | 108.4만 |
|---|
| 2026.01.02 | ₩18,654 | ₩18,668 | ₩18,319 | ₩18,587 | -0.36% | 115.2만 |
|---|
| 2025.12.31 | ₩18,882 | ₩18,990 | ₩18,788 | ₩18,829 | -0.28% | 55.6만 |
|---|
| 2025.12.30 | ₩18,922 | ₩18,949 | ₩18,815 | ₩18,855 | -0.35% | 64.8만 |
|---|
| 2025.12.29 | ₩18,976 | ₩18,990 | ₩18,855 | ₩18,922 | -0.28% | 61.3만 |
|---|
| 2025.12.26 | ₩18,963 | ₩19,043 | ₩18,882 | ₩18,990 | +0.14% | 96.9만 |
|---|
| 2025.12.24 | ₩18,882 | ₩18,936 | ₩18,815 | ₩18,896 | +0.07% | 36.6만 |
|---|
| 2025.12.23 | ₩19,083 | ₩19,204 | ₩19,003 | ₩19,083 | 0.00% | 100.1만 |
|---|
| 2025.12.22 | ₩19,016 | ₩19,137 | ₩18,936 | ₩19,137 | +0.63% | 88.4만 |
|---|
| 2025.12.19 | ₩18,802 | ₩19,110 | ₩18,788 | ₩19,016 | +1.14% | 138.4만 |
|---|
| 2025.12.18 | ₩18,802 | ₩18,855 | ₩18,681 | ₩18,695 | -0.57% | 201.2만 |
|---|
| 2025.12.17 | ₩18,681 | ₩18,762 | ₩18,681 | ₩18,681 | 0.00% | 88.3만 |
|---|
| 2025.12.16 | ₩18,869 | ₩18,869 | ₩18,641 | ₩18,654 | -1.14% | 151.1만 |
|---|
| 2025.12.15 | ₩18,802 | ₩18,936 | ₩18,775 | ₩18,896 | +0.50% | 198.8만 |
|---|
| 2025.12.12 | ₩18,896 | ₩18,990 | ₩18,735 | ₩18,802 | -0.50% | 157.1만 |
|---|
| 2025.12.11 | ₩18,869 | ₩18,963 | ₩18,788 | ₩18,896 | +0.14% | 166.4만 |
|---|
| 2025.12.10 | ₩18,654 | ₩18,654 | ₩18,480 | ₩18,587 | -0.36% | 87.1만 |
|---|
| 2025.12.09 | ₩18,440 | ₩18,681 | ₩18,440 | ₩18,534 | +0.51% | 96.1만 |
|---|
| 2025.12.08 | ₩18,922 | ₩18,976 | ₩18,292 | ₩18,627 | -1.56% | 157.2만 |
|---|
| 2025.12.05 | ₩18,949 | ₩19,057 | ₩18,909 | ₩19,030 | +0.42% | 81.6만 |
|---|
| 2025.12.04 | ₩18,922 | ₩19,030 | ₩18,922 | ₩18,963 | +0.21% | 77.9만 |
|---|
| 2025.12.03 | ₩18,896 | ₩19,003 | ₩18,882 | ₩18,949 | +0.28% | 61.4만 |
|---|
| 2025.12.02 | ₩18,976 | ₩19,043 | ₩18,842 | ₩18,909 | -0.35% | 101만 |
|---|
| 2025.12.01 | ₩18,788 | ₩18,855 | ₩18,695 | ₩18,695 | -0.50% | 106.7만 |
|---|
| 2025.11.28 | ₩18,708 | ₩18,855 | ₩18,614 | ₩18,842 | +0.72% | 77.1만 |
|---|
| 2025.11.26 | ₩18,681 | ₩18,762 | ₩18,614 | ₩18,762 | +0.43% | 101.8만 |
|---|
| 2025.11.25 | ₩18,493 | ₩18,668 | ₩18,426 | ₩18,614 | +0.65% | 149.7만 |
|---|
| 2025.11.24 | ₩18,560 | ₩18,574 | ₩18,292 | ₩18,319 | -1.30% | 111만 |
|---|
| 2025.11.21 | ₩18,614 | ₩18,788 | ₩18,560 | ₩18,654 | +0.22% | 90만 |
|---|
| 2025.11.20 | ₩18,815 | ₩18,882 | ₩18,627 | ₩18,641 | -0.93% | 67.7만 |
|---|
| 2025.11.19 | ₩18,815 | ₩18,909 | ₩18,775 | ₩18,842 | +0.14% | 85.8만 |
|---|
| 2025.11.18 | ₩18,708 | ₩18,869 | ₩18,547 | ₩18,802 | +0.50% | 115.6만 |
|---|
| 2025.11.17 | ₩18,386 | ₩18,842 | ₩18,386 | ₩18,721 | +1.82% | 100.2만 |
|---|
| 2025.11.14 | ₩18,534 | ₩18,748 | ₩18,534 | ₩18,695 | +0.87% | 89.4만 |
|---|
| 2025.11.13 | ₩18,534 | ₩18,802 | ₩18,493 | ₩18,601 | +0.36% | 96.8만 |
|---|
| 2025.11.12 | ₩18,641 | ₩18,681 | ₩18,507 | ₩18,574 | -0.36% | 105.8만 |
|---|
| 2025.11.11 | ₩18,145 | ₩18,574 | ₩18,145 | ₩18,520 | +2.07% | 94.2만 |
|---|
| 2025.11.10 | ₩18,051 | ₩18,158 | ₩18,024 | ₩18,131 | +0.45% | 73.8만 |
|---|
| 2025.11.07 | ₩18,078 | ₩18,131 | ₩17,957 | ₩18,051 | -0.15% | 91.1만 |
|---|
| 2025.11.06 | ₩18,011 | ₩18,131 | ₩17,930 | ₩18,064 | +0.30% | 109.3만 |
|---|
| 2025.11.05 | ₩17,997 | ₩18,091 | ₩17,957 | ₩17,970 | -0.15% | 97.2만 |
|---|
| 2025.11.04 | ₩18,024 | ₩18,131 | ₩17,944 | ₩18,064 | +0.22% | 141.6만 |
|---|
| 2025.11.03 | ₩17,984 | ₩18,091 | ₩17,957 | ₩17,984 | 0.00% | 113.7만 |
|---|
| 2025.10.31 | ₩17,863 | ₩17,944 | ₩17,702 | ₩17,823 | -0.23% | 145만 |
|---|
| 2025.10.30 | ₩18,145 | ₩18,319 | ₩18,024 | ₩18,037 | -0.59% | 119.3만 |
|---|
| 2025.10.29 | ₩18,708 | ₩18,775 | ₩17,622 | ₩17,984 | -3.87% | 361.2만 |
|---|
| 2025.10.28 | ₩19,258 | ₩19,660 | ₩19,258 | ₩19,580 | +1.67% | 131.9만 |
|---|
| 2025.10.27 | ₩19,499 | ₩19,660 | ₩19,164 | ₩19,405 | -0.48% | 164.6만 |
|---|
| 2025.10.24 | ₩20,009 | ₩20,036 | ₩19,553 | ₩19,553 | -2.28% | 98.8만 |
|---|
| 2025.10.23 | ₩19,727 | ₩19,781 | ₩19,553 | ₩19,606 | -0.61% | 83.7만 |
|---|
| 2025.10.22 | ₩19,821 | ₩20,049 | ₩19,821 | ₩19,942 | +0.61% | 71.7만 |
|---|
| 2025.10.21 | ₩19,741 | ₩19,848 | ₩19,741 | ₩19,754 | +0.07% | 51.4만 |
|---|
| 2025.10.20 | ₩19,593 | ₩19,794 | ₩19,513 | ₩19,781 | +0.96% | 89.3만 |
|---|
| 2025.10.17 | ₩18,775 | ₩19,392 | ₩18,775 | ₩19,378 | +3.21% | 80.3만 |
|---|
| 2025.10.16 | ₩18,922 | ₩19,191 | ₩18,922 | ₩19,070 | +0.78% | 116.8만 |
|---|
| 2025.10.15 | ₩18,721 | ₩18,882 | ₩18,708 | ₩18,869 | +0.79% | 108.9만 |
|---|
| 2025.10.14 | ₩18,963 | ₩18,963 | ₩18,668 | ₩18,735 | -1.20% | 217.5만 |
|---|
| 2025.10.13 | ₩19,177 | ₩19,311 | ₩19,043 | ₩19,258 | +0.42% | 104.9만 |
|---|
| 2025.10.10 | ₩18,922 | ₩19,419 | ₩18,922 | ₩19,231 | +1.63% | 106.7만 |
|---|