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 | ₩16,500 | ₩16,767 | ₩16,500 | ₩16,700 | +1.22% | 197.2만 |
| 2026.10.08 | ₩16,152 | ₩16,446 | ₩16,045 | ₩16,326 | +1.08% | 383.4만 |
| 2026.10.07 | ₩16,593 | ₩16,593 | ₩16,353 | ₩16,419 | -1.05% | 312.5만 |
| 2026.10.06 | ₩16,567 | ₩16,808 | ₩16,473 | ₩16,714 | +0.89% | 399.9만 |
| 2026.10.05 | ₩16,393 | ₩16,513 | ₩16,272 | ₩16,486 | +0.57% | 274.4만 |
| 2026.10.02 | ₩16,446 | ₩16,473 | ₩16,165 | ₩16,393 | -0.33% | 380.1만 |
| 2026.10.01 | ₩16,567 | ₩16,794 | ₩16,379 | ₩16,393 | -1.05% | 317.5만 |
| 2026.09.30 | ₩17,022 | ₩17,062 | ₩16,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,888 |
| -0.79% |
| 393.6만 |
| 2026.09.29 | ₩17,276 | ₩17,383 | ₩17,048 | ₩17,196 | -0.46% | 480.4만 |
|---|
| 2026.09.28 | ₩16,647 | ₩16,955 | ₩16,634 | ₩16,741 | +0.56% | 403만 |
|---|
| 2026.09.25 | ₩16,473 | ₩16,527 | ₩16,286 | ₩16,393 | -0.49% | 316.9만 |
|---|
| 2026.09.24 | ₩16,460 | ₩16,647 | ₩16,393 | ₩16,460 | 0.00% | 303.7만 |
|---|
| 2026.09.23 | ₩16,754 | ₩16,834 | ₩16,540 | ₩16,580 | -1.04% | 248.5만 |
|---|
| 2026.09.22 | ₩16,794 | ₩17,022 | ₩16,700 | ₩16,821 | +0.16% | 309.4만 |
|---|
| 2026.09.21 | ₩16,553 | ₩16,674 | ₩16,393 | ₩16,593 | +0.24% | 238.6만 |
|---|
| 2026.09.18 | ₩16,299 | ₩16,406 | ₩16,246 | ₩16,312 | +0.08% | 189.5만 |
|---|
| 2026.09.17 | ₩16,031 | ₩16,540 | ₩15,964 | ₩16,312 | +1.75% | 374.9만 |
|---|
| 2026.09.16 | ₩15,590 | ₩15,657 | ₩15,483 | ₩15,630 | +0.26% | 283.4만 |
|---|
| 2026.09.15 | ₩15,791 | ₩15,817 | ₩15,402 | ₩15,456 | -2.12% | 422.8만 |
|---|
| 2026.09.14 | ₩15,964 | ₩15,978 | ₩15,884 | ₩15,938 | -0.17% | 240.9만 |
|---|
| 2026.09.11 | ₩15,951 | ₩16,098 | ₩15,911 | ₩15,924 | -0.17% | 314.4만 |
|---|
| 2026.09.10 | ₩15,871 | ₩15,871 | ₩15,617 | ₩15,670 | -1.26% | 293.1만 |
|---|
| 2026.09.09 | ₩15,884 | ₩16,018 | ₩15,831 | ₩15,898 | +0.08% | 350.2만 |
|---|
| 2026.09.08 | ₩15,764 | ₩15,924 | ₩15,643 | ₩15,898 | +0.85% | 213.5만 |
|---|
| 2026.09.04 | ₩16,072 | ₩16,138 | ₩15,938 | ₩16,018 | -0.33% | 234.4만 |
|---|
| 2026.09.03 | ₩16,125 | ₩16,286 | ₩15,951 | ₩16,098 | -0.17% | 550.5만 |
|---|
| 2026.09.02 | ₩16,219 | ₩16,339 | ₩16,219 | ₩16,286 | +0.41% | 401만 |
|---|
| 2026.09.01 | ₩16,339 | ₩16,433 | ₩16,259 | ₩16,286 | -0.33% | 193.2만 |
|---|
| 2026.08.31 | ₩16,072 | ₩16,353 | ₩16,072 | ₩16,232 | +1.00% | 216만 |
|---|
| 2026.08.28 | ₩16,500 | ₩16,500 | ₩16,219 | ₩16,299 | -1.22% | 167.4만 |
|---|
| 2026.08.27 | ₩16,299 | ₩16,379 | ₩16,232 | ₩16,272 | -0.16% | 155.1만 |
|---|
| 2026.08.26 | ₩16,393 | ₩16,460 | ₩16,246 | ₩16,353 | -0.24% | 167.5만 |
|---|
| 2026.08.25 | ₩16,433 | ₩16,567 | ₩16,353 | ₩16,513 | +0.49% | 177.1만 |
|---|
| 2026.08.24 | ₩16,379 | ₩16,393 | ₩16,232 | ₩16,353 | -0.16% | 207만 |
|---|
| 2026.08.21 | ₩16,232 | ₩16,366 | ₩16,152 | ₩16,299 | +0.41% | 202.1만 |
|---|
| 2026.08.20 | ₩16,219 | ₩16,366 | ₩16,125 | ₩16,205 | -0.08% | 255.2만 |
|---|
| 2026.08.19 | ₩16,286 | ₩16,353 | ₩16,045 | ₩16,205 | -0.49% | 326.3만 |
|---|
| 2026.08.18 | ₩16,219 | ₩16,339 | ₩16,138 | ₩16,259 | +0.25% | 306.9만 |
|---|
| 2026.08.17 | ₩16,326 | ₩16,379 | ₩16,138 | ₩16,205 | -0.74% | 204.3만 |
|---|
| 2026.08.14 | ₩16,500 | ₩16,580 | ₩16,353 | ₩16,419 | -0.49% | 226.3만 |
|---|
| 2026.08.13 | ₩16,634 | ₩16,741 | ₩16,553 | ₩16,620 | -0.08% | 280.3만 |
|---|
| 2026.08.12 | ₩16,513 | ₩16,620 | ₩16,500 | ₩16,580 | +0.41% | 221.8만 |
|---|
| 2026.08.11 | ₩16,794 | ₩16,834 | ₩16,620 | ₩16,660 | -0.80% | 237.2만 |
|---|
| 2026.08.10 | ₩16,379 | ₩16,446 | ₩15,496 | ₩16,259 | -0.74% | 196.7만 |
|---|
| 2026.08.07 | ₩16,312 | ₩16,406 | ₩16,219 | ₩16,353 | +0.25% | 256.4만 |
|---|
| 2026.08.06 | ₩16,246 | ₩16,353 | ₩16,125 | ₩16,205 | -0.25% | 256.7만 |
|---|
| 2026.08.05 | ₩16,312 | ₩16,379 | ₩16,232 | ₩16,246 | -0.41% | 252.9만 |
|---|
| 2026.08.04 | ₩16,138 | ₩16,232 | ₩16,018 | ₩16,192 | +0.33% | 275.8만 |
|---|
| 2026.08.03 | ₩16,018 | ₩16,246 | ₩15,991 | ₩16,152 | +0.84% | 349.4만 |
|---|
| 2026.07.31 | ₩15,791 | ₩15,871 | ₩15,683 | ₩15,857 | +0.42% | 301만 |
|---|
| 2026.07.30 | ₩15,777 | ₩15,884 | ₩15,724 | ₩15,831 | +0.34% | 210.3만 |
|---|
| 2026.07.29 | ₩15,724 | ₩15,884 | ₩15,724 | ₩15,737 | +0.09% | 234만 |
|---|
| 2026.07.28 | ₩15,697 | ₩15,911 | ₩15,536 | ₩15,697 | 0.00% | 413.7만 |
|---|
| 2026.07.27 | ₩15,791 | ₩15,898 | ₩15,657 | ₩15,750 | -0.25% | 362.1만 |
|---|
| 2026.07.24 | ₩15,791 | ₩16,045 | ₩15,630 | ₩15,777 | -0.08% | 323만 |
|---|
| 2026.07.23 | ₩15,523 | ₩16,031 | ₩15,255 | ₩15,791 | +1.72% | 733.3만 |
|---|
| 2026.07.22 | ₩16,058 | ₩16,152 | ₩15,202 | ₩15,228 | -5.17% | 432.7만 |
|---|
| 2026.07.21 | ₩16,727 | ₩16,874 | ₩16,580 | ₩16,808 | +0.48% | 144만 |
|---|
| 2026.07.20 | ₩16,955 | ₩17,048 | ₩16,741 | ₩16,767 | -1.10% | 203.8만 |
|---|
| 2026.07.17 | ₩16,995 | ₩17,182 | ₩16,834 | ₩16,861 | -0.79% | 124.8만 |
|---|
| 2026.07.16 | ₩17,048 | ₩17,196 | ₩16,941 | ₩16,995 | -0.31% | 167.2만 |
|---|
| 2026.07.15 | ₩17,196 | ₩17,329 | ₩17,062 | ₩17,089 | -0.62% | 186.7만 |
|---|
| 2026.07.14 | ₩17,329 | ₩17,329 | ₩16,995 | ₩17,182 | -0.85% | 251.5만 |
|---|
| 2026.07.13 | ₩17,597 | ₩17,758 | ₩17,289 | ₩17,289 | -1.75% | 215.5만 |
|---|
| 2026.07.10 | ₩18,213 | ₩18,333 | ₩17,477 | ₩17,651 | -3.09% | 327.2만 |
|---|
| 2026.07.09 | ₩18,306 | ₩18,815 | ₩18,159 | ₩18,587 | +1.54% | 512.4만 |
|---|
| 2026.07.08 | ₩19,457 | ₩19,457 | ₩18,534 | ₩18,895 | -2.89% | 449.3만 |
|---|
| 2026.07.07 | ₩19,323 | ₩19,698 | ₩19,190 | ₩19,578 | +1.32% | 273.7만 |
|---|
| 2026.07.06 | ₩19,056 | ₩19,243 | ₩19,042 | ₩19,216 | +0.84% | 119.3만 |
|---|
| 2026.07.02 | ₩18,949 | ₩19,390 | ₩18,949 | ₩19,243 | +1.55% | 217.6만 |
|---|
| 2026.07.01 | ₩19,190 | ₩19,310 | ₩18,668 | ₩18,721 | -2.44% | 355.2만 |
|---|
| 2026.06.30 | ₩19,644 | ₩19,671 | ₩19,350 | ₩19,390 | -1.29% | 338.7만 |
|---|
| 2026.06.29 | ₩20,193 | ₩20,247 | ₩19,618 | ₩19,885 | -1.52% | 531.7만 |
|---|
| 2026.06.26 | ₩20,554 | ₩20,969 | ₩20,474 | ₩20,581 | +0.13% | 369.4만 |
|---|
| 2026.06.25 | ₩19,618 | ₩20,434 | ₩19,551 | ₩20,407 | +4.02% | 461.5만 |
|---|
| 2026.06.24 | ₩19,283 | ₩19,618 | ₩19,149 | ₩19,618 | +1.73% | 412.8만 |
|---|
| 2026.06.23 | ₩18,534 | ₩19,149 | ₩18,467 | ₩19,149 | +3.32% | 415.1만 |
|---|
| 2026.06.22 | ₩18,065 | ₩18,775 | ₩17,999 | ₩18,614 | +3.04% | 322.9만 |
|---|
| 2026.06.18 | ₩17,798 | ₩17,878 | ₩17,677 | ₩17,784 | -0.08% | 200.8만 |
|---|
| 2026.06.17 | ₩17,744 | ₩17,825 | ₩17,503 | ₩17,597 | -0.83% | 289.2만 |
|---|
| 2026.06.16 | ₩17,811 | ₩17,905 | ₩17,704 | ₩17,798 | -0.08% | 161.2만 |
|---|
| 2026.06.15 | ₩17,918 | ₩17,972 | ₩17,825 | ₩17,838 | -0.45% | 101.8만 |
|---|
| 2026.06.12 | ₩17,878 | ₩17,932 | ₩17,798 | ₩17,798 | -0.45% | 117.4만 |
|---|
| 2026.06.11 | ₩17,878 | ₩17,945 | ₩17,544 | ₩17,878 | 0.00% | 117.2만 |
|---|
| 2026.06.10 | ₩17,905 | ₩18,025 | ₩17,758 | ₩17,798 | -0.60% | 123.4만 |
|---|
| 2026.06.09 | ₩17,718 | ₩17,905 | ₩17,651 | ₩17,891 | +0.98% | 167.6만 |
|---|
| 2026.06.08 | ₩17,691 | ₩17,905 | ₩17,677 | ₩17,704 | +0.08% | 137.1만 |
|---|
| 2026.06.05 | ₩17,811 | ₩17,891 | ₩17,718 | ₩17,718 | -0.53% | 109.3만 |
|---|
| 2026.06.04 | ₩17,664 | ₩17,851 | ₩17,651 | ₩17,718 | +0.30% | 130.9만 |
|---|
| 2026.06.03 | ₩17,383 | ₩17,490 | ₩17,343 | ₩17,423 | +0.23% | 134만 |
|---|
| 2026.06.02 | ₩17,718 | ₩17,718 | ₩17,410 | ₩17,436 | -1.59% | 188.8만 |
|---|
| 2026.06.01 | ₩17,999 | ₩18,025 | ₩17,651 | ₩17,744 | -1.41% | 174.4만 |
|---|
| 2026.05.29 | ₩18,333 | ₩18,373 | ₩18,132 | ₩18,239 | -0.51% | 159.8만 |
|---|
| 2026.05.28 | ₩18,186 | ₩18,239 | ₩17,999 | ₩18,092 | -0.52% | 148.1만 |
|---|
| 2026.05.27 | ₩18,387 | ₩18,387 | ₩18,079 | ₩18,172 | -1.16% | 216만 |
|---|
| 2026.05.26 | ₩18,387 | ₩18,547 | ₩18,373 | ₩18,400 | +0.07% | 129.8만 |
|---|
| 2026.05.22 | ₩18,132 | ₩18,213 | ₩18,039 | ₩18,199 | +0.37% | 72.4만 |
|---|
| 2026.05.21 | ₩18,159 | ₩18,213 | ₩17,958 | ₩18,132 | -0.15% | 183.7만 |
|---|
| 2026.05.20 | ₩18,025 | ₩18,253 | ₩17,865 | ₩18,239 | +1.19% | 180.6만 |
|---|
| 2026.05.19 | ₩18,186 | ₩18,199 | ₩17,999 | ₩17,999 | -1.03% | 217.7만 |
|---|
| 2026.05.18 | ₩18,226 | ₩18,387 | ₩18,119 | ₩18,199 | -0.15% | 228.7만 |
|---|
| 2026.05.15 | ₩18,373 | ₩18,601 | ₩18,172 | ₩18,213 | -0.87% | 226.6만 |
|---|
| 2026.05.14 | ₩17,932 | ₩18,266 | ₩17,851 | ₩18,052 | +0.67% | 414.2만 |
|---|
| 2026.05.13 | ₩17,236 | ₩17,396 | ₩17,048 | ₩17,383 | +0.85% | 659.9만 |
|---|
| 2026.05.12 | ₩17,048 | ₩17,048 | ₩16,312 | ₩16,674 | -2.20% | 622.8만 |
|---|
| 2026.05.11 | ₩17,664 | ₩17,784 | ₩17,544 | ₩17,584 | -0.45% | 336.3만 |
|---|
| 2026.05.08 | ₩18,146 | ₩18,146 | ₩17,691 | ₩17,704 | -2.43% | 253.7만 |
|---|
| 2026.05.07 | ₩18,172 | ₩18,266 | ₩17,972 | ₩17,972 | -1.10% | 314.1만 |
|---|
| 2026.05.06 | ₩18,186 | ₩18,360 | ₩17,932 | ₩18,012 | -0.96% | 433.9만 |
|---|
| 2026.05.05 | ₩17,851 | ₩17,918 | ₩17,677 | ₩17,744 | -0.60% | 181.9만 |
|---|
| 2026.05.04 | ₩18,039 | ₩18,132 | ₩17,758 | ₩17,865 | -0.96% | 250.9만 |
|---|
| 2026.05.01 | ₩18,293 | ₩18,480 | ₩18,253 | ₩18,360 | +0.37% | 215.2만 |
|---|
| 2026.04.30 | ₩18,467 | ₩18,480 | ₩18,253 | ₩18,253 | -1.16% | 225.5만 |
|---|
| 2026.04.29 | ₩18,520 | ₩18,668 | ₩18,320 | ₩18,373 | -0.79% | 270.7만 |
|---|
| 2026.04.28 | ₩18,882 | ₩19,002 | ₩18,748 | ₩18,775 | -0.57% | 316.7만 |
|---|
| 2026.04.27 | ₩18,534 | ₩18,801 | ₩18,534 | ₩18,694 | +0.87% | 171.9만 |
|---|
| 2026.04.24 | ₩18,360 | ₩18,507 | ₩18,159 | ₩18,293 | -0.36% | 262.6만 |
|---|
| 2026.04.23 | ₩18,280 | ₩18,507 | ₩17,838 | ₩18,172 | -0.59% | 773.7만 |
|---|
| 2026.04.22 | ₩17,142 | ₩17,450 | ₩17,142 | ₩17,182 | +0.23% | 291.3만 |
|---|
| 2026.04.21 | ₩17,423 | ₩17,436 | ₩17,089 | ₩17,089 | -1.92% | 266.2만 |
|---|
| 2026.04.20 | ₩17,557 | ₩17,624 | ₩17,463 | ₩17,517 | -0.23% | 177.7만 |
|---|
| 2026.04.17 | ₩17,811 | ₩18,186 | ₩17,784 | ₩17,798 | -0.08% | 190.1만 |
|---|
| 2026.04.16 | ₩17,383 | ₩17,570 | ₩17,356 | ₩17,477 | +0.54% | 170.1만 |
|---|
| 2026.04.15 | ₩17,503 | ₩17,891 | ₩17,209 | ₩17,316 | -1.07% | 229.9만 |
|---|
| 2026.04.14 | ₩17,771 | ₩17,891 | ₩17,557 | ₩17,570 | -1.13% | 222.9만 |
|---|
| 2026.04.13 | ₩17,758 | ₩17,784 | ₩17,530 | ₩17,758 | 0.00% | 168.6만 |
|---|
| 2026.04.10 | ₩17,932 | ₩18,199 | ₩17,811 | ₩17,811 | -0.67% | 162.3만 |
|---|
| 2026.04.09 | ₩17,771 | ₩17,825 | ₩17,651 | ₩17,744 | -0.15% | 231.7만 |
|---|
| 2026.04.08 | ₩17,343 | ₩17,771 | ₩17,343 | ₩17,718 | +2.16% | 333.6만 |
|---|
| 2026.04.07 | ₩17,316 | ₩17,463 | ₩17,169 | ₩17,329 | +0.08% | 228.3만 |
|---|
| 2026.04.06 | ₩17,677 | ₩17,798 | ₩17,557 | ₩17,584 | -0.53% | 136.4만 |
|---|
| 2026.04.02 | ₩17,664 | ₩17,878 | ₩17,436 | ₩17,825 | +0.91% | 417.9만 |
|---|
| 2026.04.01 | ₩18,159 | ₩18,280 | ₩17,972 | ₩18,025 | -0.74% | 284.3만 |
|---|
| 2026.03.31 | ₩18,239 | ₩18,614 | ₩18,226 | ₩18,534 | +1.61% | 189.8만 |
|---|
| 2026.03.30 | ₩17,958 | ₩18,186 | ₩17,891 | ₩18,012 | +0.30% | 167.9만 |
|---|
| 2026.03.27 | ₩18,253 | ₩18,280 | ₩18,025 | ₩18,039 | -1.17% | 136.7만 |
|---|
| 2026.03.26 | ₩18,494 | ₩18,668 | ₩18,413 | ₩18,427 | -0.36% | 189.1만 |
|---|
| 2026.03.25 | ₩18,534 | ₩18,694 | ₩18,454 | ₩18,561 | +0.14% | 176.7만 |
|---|
| 2026.03.24 | ₩18,146 | ₩18,293 | ₩17,932 | ₩17,999 | -0.81% | 245만 |
|---|
| 2026.03.23 | ₩18,346 | ₩18,547 | ₩18,199 | ₩18,320 | -0.15% | 377만 |
|---|
| 2026.03.20 | ₩18,882 | ₩18,908 | ₩18,400 | ₩18,413 | -2.48% | 404.7만 |
|---|
| 2026.03.19 | ₩18,654 | ₩19,149 | ₩18,654 | ₩18,922 | +1.43% | 221.7만 |
|---|
| 2026.03.18 | ₩18,868 | ₩18,895 | ₩18,507 | ₩18,547 | -1.70% | 322.2만 |
|---|
| 2026.03.17 | ₩18,922 | ₩19,123 | ₩18,815 | ₩18,989 | +0.35% | 150만 |
|---|
| 2026.03.16 | ₩18,801 | ₩18,868 | ₩18,668 | ₩18,801 | 0.00% | 200.8만 |
|---|
| 2026.03.13 | ₩19,163 | ₩19,176 | ₩18,842 | ₩18,908 | -1.33% | 312.7만 |
|---|
| 2026.03.12 | ₩19,310 | ₩19,417 | ₩19,176 | ₩19,203 | -0.55% | 250.5만 |
|---|
| 2026.03.11 | ₩19,390 | ₩19,471 | ₩19,337 | ₩19,457 | +0.35% | 184.3만 |
|---|
| 2026.03.10 | ₩19,256 | ₩19,551 | ₩19,190 | ₩19,417 | +0.83% | 209.4만 |
|---|
| 2026.03.09 | ₩19,042 | ₩19,283 | ₩18,882 | ₩19,256 | +1.12% | 255.4만 |
|---|
| 2026.03.06 | ₩19,230 | ₩19,350 | ₩19,056 | ₩19,270 | +0.21% | 173.1만 |
|---|
| 2026.03.05 | ₩18,989 | ₩19,163 | ₩18,949 | ₩19,096 | +0.56% | 197.6만 |
|---|
| 2026.03.04 | ₩19,243 | ₩19,390 | ₩19,056 | ₩19,109 | -0.70% | 199.9만 |
|---|
| 2026.03.03 | ₩18,962 | ₩19,163 | ₩18,721 | ₩19,069 | +0.56% | 201만 |
|---|
| 2026.03.02 | ₩19,029 | ₩19,337 | ₩19,002 | ₩19,243 | +1.13% | 154.2만 |
|---|
| 2026.02.27 | ₩19,283 | ₩19,283 | ₩19,056 | ₩19,243 | -0.21% | 125.4만 |
|---|
| 2026.02.26 | ₩19,604 | ₩19,711 | ₩19,323 | ₩19,511 | -0.48% | 152.9만 |
|---|
| 2026.02.25 | ₩19,685 | ₩19,805 | ₩19,444 | ₩19,537 | -0.75% | 189.9만 |
|---|
| 2026.02.24 | ₩19,591 | ₩19,792 | ₩19,417 | ₩19,778 | +0.96% | 204.1만 |
|---|
| 2026.02.23 | ₩19,444 | ₩19,738 | ₩19,444 | ₩19,671 | +1.17% | 192.3만 |
|---|
| 2026.02.20 | ₩19,190 | ₩19,578 | ₩19,002 | ₩19,390 | +1.05% | 211.5만 |
|---|
| 2026.02.19 | ₩19,323 | ₩19,444 | ₩19,016 | ₩19,203 | -0.62% | 203.7만 |
|---|
| 2026.02.18 | ₩19,190 | ₩19,377 | ₩19,096 | ₩19,297 | +0.56% | 246만 |
|---|
| 2026.02.17 | ₩19,056 | ₩19,310 | ₩19,042 | ₩19,270 | +1.12% | 138.7만 |
|---|
| 2026.02.13 | ₩19,069 | ₩19,176 | ₩18,815 | ₩18,922 | -0.77% | 151.4만 |
|---|
| 2026.02.12 | ₩19,016 | ₩19,176 | ₩18,935 | ₩19,149 | +0.70% | 178.1만 |
|---|
| 2026.02.11 | ₩18,828 | ₩19,056 | ₩18,801 | ₩19,016 | +1.00% | 87.7만 |
|---|
| 2026.02.10 | ₩18,815 | ₩18,868 | ₩18,735 | ₩18,788 | -0.14% | 115.6만 |
|---|
| 2026.02.09 | ₩18,935 | ₩19,042 | ₩18,922 | ₩18,975 | +0.21% | 147.1만 |
|---|
| 2026.02.06 | ₩18,922 | ₩18,922 | ₩18,520 | ₩18,842 | -0.42% | 290.1만 |
|---|
| 2026.02.05 | ₩18,601 | ₩18,882 | ₩18,561 | ₩18,694 | +0.50% | 279.9만 |
|---|
| 2026.02.04 | ₩18,400 | ₩18,815 | ₩18,400 | ₩18,735 | +1.82% | 253.6만 |
|---|
| 2026.02.03 | ₩18,333 | ₩18,574 | ₩18,266 | ₩18,480 | +0.80% | 363.3만 |
|---|
| 2026.02.02 | ₩17,450 | ₩18,226 | ₩17,329 | ₩18,213 | +4.37% | 352.6만 |
|---|
| 2026.01.30 | ₩17,838 | ₩18,025 | ₩17,744 | ₩17,958 | +0.68% | 164.9만 |
|---|
| 2026.01.29 | ₩17,731 | ₩17,825 | ₩17,570 | ₩17,758 | +0.15% | 198.9만 |
|---|
| 2026.01.28 | ₩17,865 | ₩17,999 | ₩17,811 | ₩17,825 | -0.22% | 112.9만 |
|---|
| 2026.01.27 | ₩18,280 | ₩18,467 | ₩18,253 | ₩18,346 | +0.37% | 159.6만 |
|---|
| 2026.01.26 | ₩18,213 | ₩18,534 | ₩18,186 | ₩18,440 | +1.25% | 148.8만 |
|---|
| 2026.01.23 | ₩18,454 | ₩18,467 | ₩18,106 | ₩18,306 | -0.80% | 182.6만 |
|---|
| 2026.01.22 | ₩17,932 | ₩18,668 | ₩17,878 | ₩18,346 | +2.31% | 409.2만 |
|---|
| 2026.01.21 | ₩17,263 | ₩17,851 | ₩17,263 | ₩17,771 | +2.95% | 271.6만 |
|---|
| 2026.01.20 | ₩17,236 | ₩17,370 | ₩17,142 | ₩17,316 | +0.47% | 250.6만 |
|---|
| 2026.01.16 | ₩17,463 | ₩17,490 | ₩17,276 | ₩17,289 | -1.00% | 149.6만 |
|---|
| 2026.01.15 | ₩17,718 | ₩17,718 | ₩17,503 | ₩17,517 | -1.13% | 140.7만 |
|---|
| 2026.01.14 | ₩17,637 | ₩17,798 | ₩17,624 | ₩17,798 | +0.91% | 111.9만 |
|---|
| 2026.01.13 | ₩17,691 | ₩17,718 | ₩17,597 | ₩17,691 | 0.00% | 176.2만 |
|---|
| 2026.01.12 | ₩18,025 | ₩18,172 | ₩18,012 | ₩18,039 | +0.07% | 109.3만 |
|---|
| 2026.01.09 | ₩18,012 | ₩18,092 | ₩17,905 | ₩17,932 | -0.45% | 134.4만 |
|---|
| 2026.01.08 | ₩18,132 | ₩18,199 | ₩17,865 | ₩17,865 | -1.48% | 202.5만 |
|---|
| 2026.01.07 | ₩18,614 | ₩18,654 | ₩18,253 | ₩18,306 | -1.65% | 114.3만 |
|---|
| 2026.01.06 | ₩18,561 | ₩18,895 | ₩18,507 | ₩18,547 | -0.07% | 130.6만 |
|---|
| 2026.01.05 | ₩18,480 | ₩18,574 | ₩18,387 | ₩18,494 | +0.07% | 108.4만 |
|---|
| 2026.01.02 | ₩18,614 | ₩18,627 | ₩18,280 | ₩18,547 | -0.36% | 115.2만 |
|---|
| 2025.12.31 | ₩18,842 | ₩18,949 | ₩18,748 | ₩18,788 | -0.28% | 55.6만 |
|---|
| 2025.12.30 | ₩18,882 | ₩18,908 | ₩18,775 | ₩18,815 | -0.35% | 64.8만 |
|---|
| 2025.12.29 | ₩18,935 | ₩18,949 | ₩18,815 | ₩18,882 | -0.28% | 61.3만 |
|---|
| 2025.12.26 | ₩18,922 | ₩19,002 | ₩18,842 | ₩18,949 | +0.14% | 96.9만 |
|---|
| 2025.12.24 | ₩18,842 | ₩18,895 | ₩18,775 | ₩18,855 | +0.07% | 36.6만 |
|---|
| 2025.12.23 | ₩19,042 | ₩19,163 | ₩18,962 | ₩19,042 | 0.00% | 100.1만 |
|---|
| 2025.12.22 | ₩18,975 | ₩19,096 | ₩18,895 | ₩19,096 | +0.63% | 88.4만 |
|---|
| 2025.12.19 | ₩18,761 | ₩19,069 | ₩18,748 | ₩18,975 | +1.14% | 138.4만 |
|---|
| 2025.12.18 | ₩18,761 | ₩18,815 | ₩18,641 | ₩18,654 | -0.57% | 201.2만 |
|---|
| 2025.12.17 | ₩18,641 | ₩18,721 | ₩18,641 | ₩18,641 | 0.00% | 88.3만 |
|---|
| 2025.12.16 | ₩18,828 | ₩18,828 | ₩18,601 | ₩18,614 | -1.14% | 151.1만 |
|---|
| 2025.12.15 | ₩18,761 | ₩18,895 | ₩18,735 | ₩18,855 | +0.50% | 198.8만 |
|---|
| 2025.12.12 | ₩18,855 | ₩18,949 | ₩18,694 | ₩18,761 | -0.50% | 157.1만 |
|---|
| 2025.12.11 | ₩18,828 | ₩18,922 | ₩18,748 | ₩18,855 | +0.14% | 166.4만 |
|---|
| 2025.12.10 | ₩18,614 | ₩18,614 | ₩18,440 | ₩18,547 | -0.36% | 87.1만 |
|---|
| 2025.12.09 | ₩18,400 | ₩18,641 | ₩18,400 | ₩18,494 | +0.51% | 96.1만 |
|---|
| 2025.12.08 | ₩18,882 | ₩18,935 | ₩18,253 | ₩18,587 | -1.56% | 157.2만 |
|---|
| 2025.12.05 | ₩18,908 | ₩19,016 | ₩18,868 | ₩18,989 | +0.42% | 81.6만 |
|---|
| 2025.12.04 | ₩18,882 | ₩18,989 | ₩18,882 | ₩18,922 | +0.21% | 77.9만 |
|---|
| 2025.12.03 | ₩18,855 | ₩18,962 | ₩18,842 | ₩18,908 | +0.28% | 61.4만 |
|---|
| 2025.12.02 | ₩18,935 | ₩19,002 | ₩18,801 | ₩18,868 | -0.35% | 101만 |
|---|
| 2025.12.01 | ₩18,748 | ₩18,815 | ₩18,654 | ₩18,654 | -0.50% | 106.7만 |
|---|
| 2025.11.28 | ₩18,668 | ₩18,815 | ₩18,574 | ₩18,801 | +0.72% | 77.1만 |
|---|
| 2025.11.26 | ₩18,641 | ₩18,721 | ₩18,574 | ₩18,721 | +0.43% | 101.8만 |
|---|
| 2025.11.25 | ₩18,454 | ₩18,627 | ₩18,387 | ₩18,574 | +0.65% | 149.7만 |
|---|
| 2025.11.24 | ₩18,520 | ₩18,534 | ₩18,253 | ₩18,280 | -1.30% | 111만 |
|---|
| 2025.11.21 | ₩18,574 | ₩18,748 | ₩18,520 | ₩18,614 | +0.22% | 90만 |
|---|
| 2025.11.20 | ₩18,775 | ₩18,842 | ₩18,587 | ₩18,601 | -0.93% | 67.7만 |
|---|
| 2025.11.19 | ₩18,775 | ₩18,868 | ₩18,735 | ₩18,801 | +0.14% | 85.8만 |
|---|
| 2025.11.18 | ₩18,668 | ₩18,828 | ₩18,507 | ₩18,761 | +0.50% | 115.6만 |
|---|
| 2025.11.17 | ₩18,346 | ₩18,801 | ₩18,346 | ₩18,681 | +1.82% | 100.2만 |
|---|
| 2025.11.14 | ₩18,494 | ₩18,708 | ₩18,494 | ₩18,654 | +0.87% | 89.4만 |
|---|
| 2025.11.13 | ₩18,494 | ₩18,761 | ₩18,454 | ₩18,561 | +0.36% | 96.8만 |
|---|
| 2025.11.12 | ₩18,601 | ₩18,641 | ₩18,467 | ₩18,534 | -0.36% | 105.8만 |
|---|
| 2025.11.11 | ₩18,106 | ₩18,534 | ₩18,106 | ₩18,480 | +2.07% | 94.2만 |
|---|
| 2025.11.10 | ₩18,012 | ₩18,119 | ₩17,985 | ₩18,092 | +0.45% | 73.8만 |
|---|
| 2025.11.07 | ₩18,039 | ₩18,092 | ₩17,918 | ₩18,012 | -0.15% | 91.1만 |
|---|
| 2025.11.06 | ₩17,972 | ₩18,092 | ₩17,891 | ₩18,025 | +0.30% | 109.3만 |
|---|
| 2025.11.05 | ₩17,958 | ₩18,052 | ₩17,918 | ₩17,932 | -0.15% | 97.2만 |
|---|
| 2025.11.04 | ₩17,985 | ₩18,092 | ₩17,905 | ₩18,025 | +0.22% | 141.6만 |
|---|
| 2025.11.03 | ₩17,945 | ₩18,052 | ₩17,918 | ₩17,945 | 0.00% | 113.7만 |
|---|
| 2025.10.31 | ₩17,825 | ₩17,905 | ₩17,664 | ₩17,784 | -0.23% | 145만 |
|---|
| 2025.10.30 | ₩18,106 | ₩18,280 | ₩17,985 | ₩17,999 | -0.59% | 119.3만 |
|---|
| 2025.10.29 | ₩18,668 | ₩18,735 | ₩17,584 | ₩17,945 | -3.87% | 361.2만 |
|---|
| 2025.10.28 | ₩19,216 | ₩19,618 | ₩19,216 | ₩19,537 | +1.67% | 131.9만 |
|---|
| 2025.10.27 | ₩19,457 | ₩19,618 | ₩19,123 | ₩19,363 | -0.48% | 164.6만 |
|---|
| 2025.10.24 | ₩19,966 | ₩19,992 | ₩19,511 | ₩19,511 | -2.28% | 98.8만 |
|---|
| 2025.10.23 | ₩19,685 | ₩19,738 | ₩19,511 | ₩19,564 | -0.61% | 83.7만 |
|---|
| 2025.10.22 | ₩19,778 | ₩20,006 | ₩19,778 | ₩19,899 | +0.61% | 71.7만 |
|---|
| 2025.10.21 | ₩19,698 | ₩19,805 | ₩19,698 | ₩19,711 | +0.07% | 51.4만 |
|---|
| 2025.10.20 | ₩19,551 | ₩19,752 | ₩19,471 | ₩19,738 | +0.96% | 89.3만 |
|---|
| 2025.10.17 | ₩18,735 | ₩19,350 | ₩18,735 | ₩19,337 | +3.21% | 80.3만 |
|---|
| 2025.10.16 | ₩18,882 | ₩19,149 | ₩18,882 | ₩19,029 | +0.78% | 116.8만 |
|---|
| 2025.10.15 | ₩18,681 | ₩18,842 | ₩18,668 | ₩18,828 | +0.79% | 108.9만 |
|---|
| 2025.10.14 | ₩18,922 | ₩18,922 | ₩18,627 | ₩18,694 | -1.20% | 217.5만 |
|---|
| 2025.10.13 | ₩19,136 | ₩19,270 | ₩19,002 | ₩19,216 | +0.42% | 104.9만 |
|---|
| 2025.10.10 | ₩18,882 | ₩19,377 | ₩18,882 | ₩19,190 | +1.63% | 106.7만 |
|---|