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 | ₩16,450 | ₩16,717 | ₩16,450 | ₩16,651 | +1.22% | 197.2만 |
| 2026.10.08 | ₩16,104 | ₩16,397 | ₩15,997 | ₩16,277 | +1.08% | 383.4만 |
| 2026.10.07 | ₩16,544 | ₩16,544 | ₩16,304 | ₩16,370 | -1.05% | 312.5만 |
| 2026.10.06 | ₩16,517 | ₩16,757 | ₩16,424 | ₩16,664 | +0.89% | 399.9만 |
| 2026.10.05 | ₩16,344 | ₩16,464 | ₩16,224 | ₩16,437 | +0.57% | 274.4만 |
| 2026.10.02 | ₩16,397 | ₩16,424 | ₩16,117 | ₩16,344 | -0.33% | 380.1만 |
| 2026.10.01 | ₩16,517 | ₩16,744 | ₩16,330 | ₩16,344 | -1.05% | 317.5만 |
| 2026.09.30 | ₩16,971 | ₩17,011 | ₩16,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,837 |
| -0.79% |
| 393.6만 |
| 2026.09.29 | ₩17,224 | ₩17,331 | ₩16,997 | ₩17,144 | -0.46% | 480.4만 |
|---|
| 2026.09.28 | ₩16,597 | ₩16,904 | ₩16,584 | ₩16,691 | +0.56% | 403만 |
|---|
| 2026.09.25 | ₩16,424 | ₩16,477 | ₩16,237 | ₩16,344 | -0.49% | 316.9만 |
|---|
| 2026.09.24 | ₩16,410 | ₩16,597 | ₩16,344 | ₩16,410 | 0.00% | 303.7만 |
|---|
| 2026.09.23 | ₩16,704 | ₩16,784 | ₩16,490 | ₩16,530 | -1.04% | 248.5만 |
|---|
| 2026.09.22 | ₩16,744 | ₩16,971 | ₩16,651 | ₩16,771 | +0.16% | 309.4만 |
|---|
| 2026.09.21 | ₩16,504 | ₩16,624 | ₩16,344 | ₩16,544 | +0.24% | 238.6만 |
|---|
| 2026.09.18 | ₩16,250 | ₩16,357 | ₩16,197 | ₩16,264 | +0.08% | 189.5만 |
|---|
| 2026.09.17 | ₩15,983 | ₩16,490 | ₩15,917 | ₩16,264 | +1.75% | 374.9만 |
|---|
| 2026.09.16 | ₩15,543 | ₩15,610 | ₩15,436 | ₩15,583 | +0.26% | 283.4만 |
|---|
| 2026.09.15 | ₩15,743 | ₩15,770 | ₩15,356 | ₩15,410 | -2.12% | 422.8만 |
|---|
| 2026.09.14 | ₩15,917 | ₩15,930 | ₩15,837 | ₩15,890 | -0.17% | 240.9만 |
|---|
| 2026.09.11 | ₩15,903 | ₩16,050 | ₩15,863 | ₩15,877 | -0.17% | 314.4만 |
|---|
| 2026.09.10 | ₩15,823 | ₩15,823 | ₩15,570 | ₩15,623 | -1.26% | 293.1만 |
|---|
| 2026.09.09 | ₩15,837 | ₩15,970 | ₩15,783 | ₩15,850 | +0.08% | 350.2만 |
|---|
| 2026.09.08 | ₩15,717 | ₩15,877 | ₩15,597 | ₩15,850 | +0.85% | 213.5만 |
|---|
| 2026.09.04 | ₩16,024 | ₩16,090 | ₩15,890 | ₩15,970 | -0.33% | 234.4만 |
|---|
| 2026.09.03 | ₩16,077 | ₩16,237 | ₩15,903 | ₩16,050 | -0.17% | 550.5만 |
|---|
| 2026.09.02 | ₩16,170 | ₩16,290 | ₩16,170 | ₩16,237 | +0.41% | 401만 |
|---|
| 2026.09.01 | ₩16,290 | ₩16,384 | ₩16,210 | ₩16,237 | -0.33% | 193.2만 |
|---|
| 2026.08.31 | ₩16,024 | ₩16,304 | ₩16,024 | ₩16,184 | +1.00% | 216만 |
|---|
| 2026.08.28 | ₩16,450 | ₩16,450 | ₩16,170 | ₩16,250 | -1.22% | 167.4만 |
|---|
| 2026.08.27 | ₩16,250 | ₩16,330 | ₩16,184 | ₩16,224 | -0.16% | 155.1만 |
|---|
| 2026.08.26 | ₩16,344 | ₩16,410 | ₩16,197 | ₩16,304 | -0.24% | 167.5만 |
|---|
| 2026.08.25 | ₩16,384 | ₩16,517 | ₩16,304 | ₩16,464 | +0.49% | 177.1만 |
|---|
| 2026.08.24 | ₩16,330 | ₩16,344 | ₩16,184 | ₩16,304 | -0.16% | 207만 |
|---|
| 2026.08.21 | ₩16,184 | ₩16,317 | ₩16,104 | ₩16,250 | +0.41% | 202.1만 |
|---|
| 2026.08.20 | ₩16,170 | ₩16,317 | ₩16,077 | ₩16,157 | -0.08% | 255.2만 |
|---|
| 2026.08.19 | ₩16,237 | ₩16,304 | ₩15,997 | ₩16,157 | -0.49% | 326.3만 |
|---|
| 2026.08.18 | ₩16,170 | ₩16,290 | ₩16,090 | ₩16,210 | +0.25% | 306.9만 |
|---|
| 2026.08.17 | ₩16,277 | ₩16,330 | ₩16,090 | ₩16,157 | -0.74% | 204.3만 |
|---|
| 2026.08.14 | ₩16,450 | ₩16,530 | ₩16,304 | ₩16,370 | -0.49% | 226.3만 |
|---|
| 2026.08.13 | ₩16,584 | ₩16,691 | ₩16,504 | ₩16,571 | -0.08% | 280.3만 |
|---|
| 2026.08.12 | ₩16,464 | ₩16,571 | ₩16,450 | ₩16,530 | +0.41% | 221.8만 |
|---|
| 2026.08.11 | ₩16,744 | ₩16,784 | ₩16,571 | ₩16,611 | -0.80% | 237.2만 |
|---|
| 2026.08.10 | ₩16,330 | ₩16,397 | ₩15,450 | ₩16,210 | -0.74% | 196.7만 |
|---|
| 2026.08.07 | ₩16,264 | ₩16,357 | ₩16,170 | ₩16,304 | +0.25% | 256.4만 |
|---|
| 2026.08.06 | ₩16,197 | ₩16,304 | ₩16,077 | ₩16,157 | -0.25% | 256.7만 |
|---|
| 2026.08.05 | ₩16,264 | ₩16,330 | ₩16,184 | ₩16,197 | -0.41% | 252.9만 |
|---|
| 2026.08.04 | ₩16,090 | ₩16,184 | ₩15,970 | ₩16,144 | +0.33% | 275.8만 |
|---|
| 2026.08.03 | ₩15,970 | ₩16,197 | ₩15,943 | ₩16,104 | +0.84% | 349.4만 |
|---|
| 2026.07.31 | ₩15,743 | ₩15,823 | ₩15,637 | ₩15,810 | +0.42% | 301만 |
|---|
| 2026.07.30 | ₩15,730 | ₩15,837 | ₩15,677 | ₩15,783 | +0.34% | 210.3만 |
|---|
| 2026.07.29 | ₩15,677 | ₩15,837 | ₩15,677 | ₩15,690 | +0.09% | 234만 |
|---|
| 2026.07.28 | ₩15,650 | ₩15,863 | ₩15,490 | ₩15,650 | 0.00% | 413.7만 |
|---|
| 2026.07.27 | ₩15,743 | ₩15,850 | ₩15,610 | ₩15,703 | -0.25% | 362.1만 |
|---|
| 2026.07.24 | ₩15,743 | ₩15,997 | ₩15,583 | ₩15,730 | -0.08% | 323만 |
|---|
| 2026.07.23 | ₩15,476 | ₩15,983 | ₩15,210 | ₩15,743 | +1.72% | 733.3만 |
|---|
| 2026.07.22 | ₩16,010 | ₩16,104 | ₩15,156 | ₩15,183 | -5.17% | 432.7만 |
|---|
| 2026.07.21 | ₩16,677 | ₩16,824 | ₩16,530 | ₩16,757 | +0.48% | 144만 |
|---|
| 2026.07.20 | ₩16,904 | ₩16,997 | ₩16,691 | ₩16,717 | -1.10% | 203.8만 |
|---|
| 2026.07.17 | ₩16,944 | ₩17,131 | ₩16,784 | ₩16,811 | -0.79% | 124.8만 |
|---|
| 2026.07.16 | ₩16,997 | ₩17,144 | ₩16,891 | ₩16,944 | -0.31% | 167.2만 |
|---|
| 2026.07.15 | ₩17,144 | ₩17,278 | ₩17,011 | ₩17,037 | -0.62% | 186.7만 |
|---|
| 2026.07.14 | ₩17,278 | ₩17,278 | ₩16,944 | ₩17,131 | -0.85% | 251.5만 |
|---|
| 2026.07.13 | ₩17,544 | ₩17,705 | ₩17,238 | ₩17,238 | -1.75% | 215.5만 |
|---|
| 2026.07.10 | ₩18,158 | ₩18,278 | ₩17,424 | ₩17,598 | -3.09% | 327.2만 |
|---|
| 2026.07.09 | ₩18,252 | ₩18,759 | ₩18,105 | ₩18,532 | +1.54% | 512.4만 |
|---|
| 2026.07.08 | ₩19,399 | ₩19,399 | ₩18,478 | ₩18,839 | -2.89% | 449.3만 |
|---|
| 2026.07.07 | ₩19,266 | ₩19,639 | ₩19,132 | ₩19,519 | +1.32% | 273.7만 |
|---|
| 2026.07.06 | ₩18,999 | ₩19,186 | ₩18,985 | ₩19,159 | +0.84% | 119.3만 |
|---|
| 2026.07.02 | ₩18,892 | ₩19,332 | ₩18,892 | ₩19,186 | +1.55% | 217.6만 |
|---|
| 2026.07.01 | ₩19,132 | ₩19,252 | ₩18,612 | ₩18,665 | -2.44% | 355.2만 |
|---|
| 2026.06.30 | ₩19,586 | ₩19,612 | ₩19,292 | ₩19,332 | -1.29% | 338.7만 |
|---|
| 2026.06.29 | ₩20,133 | ₩20,186 | ₩19,559 | ₩19,826 | -1.52% | 531.7만 |
|---|
| 2026.06.26 | ₩20,493 | ₩20,907 | ₩20,413 | ₩20,520 | +0.13% | 369.4만 |
|---|
| 2026.06.25 | ₩19,559 | ₩20,373 | ₩19,492 | ₩20,346 | +4.02% | 461.5만 |
|---|
| 2026.06.24 | ₩19,226 | ₩19,559 | ₩19,092 | ₩19,559 | +1.73% | 412.8만 |
|---|
| 2026.06.23 | ₩18,478 | ₩19,092 | ₩18,412 | ₩19,092 | +3.32% | 415.1만 |
|---|
| 2026.06.22 | ₩18,011 | ₩18,719 | ₩17,945 | ₩18,558 | +3.04% | 322.9만 |
|---|
| 2026.06.18 | ₩17,745 | ₩17,825 | ₩17,625 | ₩17,731 | -0.08% | 200.8만 |
|---|
| 2026.06.17 | ₩17,691 | ₩17,771 | ₩17,451 | ₩17,544 | -0.83% | 289.2만 |
|---|
| 2026.06.16 | ₩17,758 | ₩17,851 | ₩17,651 | ₩17,745 | -0.08% | 161.2만 |
|---|
| 2026.06.15 | ₩17,865 | ₩17,918 | ₩17,771 | ₩17,785 | -0.45% | 101.8만 |
|---|
| 2026.06.12 | ₩17,825 | ₩17,878 | ₩17,745 | ₩17,745 | -0.45% | 117.4만 |
|---|
| 2026.06.11 | ₩17,825 | ₩17,891 | ₩17,491 | ₩17,825 | 0.00% | 117.2만 |
|---|
| 2026.06.10 | ₩17,851 | ₩17,971 | ₩17,705 | ₩17,745 | -0.60% | 123.4만 |
|---|
| 2026.06.09 | ₩17,665 | ₩17,851 | ₩17,598 | ₩17,838 | +0.98% | 167.6만 |
|---|
| 2026.06.08 | ₩17,638 | ₩17,851 | ₩17,625 | ₩17,651 | +0.08% | 137.1만 |
|---|
| 2026.06.05 | ₩17,758 | ₩17,838 | ₩17,665 | ₩17,665 | -0.53% | 109.3만 |
|---|
| 2026.06.04 | ₩17,611 | ₩17,798 | ₩17,598 | ₩17,665 | +0.30% | 130.9만 |
|---|
| 2026.06.03 | ₩17,331 | ₩17,438 | ₩17,291 | ₩17,371 | +0.23% | 134만 |
|---|
| 2026.06.02 | ₩17,665 | ₩17,665 | ₩17,358 | ₩17,384 | -1.59% | 188.8만 |
|---|
| 2026.06.01 | ₩17,945 | ₩17,971 | ₩17,598 | ₩17,691 | -1.41% | 174.4만 |
|---|
| 2026.05.29 | ₩18,278 | ₩18,318 | ₩18,078 | ₩18,185 | -0.51% | 159.8만 |
|---|
| 2026.05.28 | ₩18,132 | ₩18,185 | ₩17,945 | ₩18,038 | -0.52% | 148.1만 |
|---|
| 2026.05.27 | ₩18,332 | ₩18,332 | ₩18,025 | ₩18,118 | -1.16% | 216만 |
|---|
| 2026.05.26 | ₩18,332 | ₩18,492 | ₩18,318 | ₩18,345 | +0.07% | 129.8만 |
|---|
| 2026.05.22 | ₩18,078 | ₩18,158 | ₩17,985 | ₩18,145 | +0.37% | 72.4만 |
|---|
| 2026.05.21 | ₩18,105 | ₩18,158 | ₩17,905 | ₩18,078 | -0.15% | 183.7만 |
|---|
| 2026.05.20 | ₩17,971 | ₩18,198 | ₩17,811 | ₩18,185 | +1.19% | 180.6만 |
|---|
| 2026.05.19 | ₩18,132 | ₩18,145 | ₩17,945 | ₩17,945 | -1.03% | 217.7만 |
|---|
| 2026.05.18 | ₩18,172 | ₩18,332 | ₩18,065 | ₩18,145 | -0.15% | 228.7만 |
|---|
| 2026.05.15 | ₩18,318 | ₩18,545 | ₩18,118 | ₩18,158 | -0.87% | 226.6만 |
|---|
| 2026.05.14 | ₩17,878 | ₩18,212 | ₩17,798 | ₩17,998 | +0.67% | 414.2만 |
|---|
| 2026.05.13 | ₩17,184 | ₩17,344 | ₩16,997 | ₩17,331 | +0.85% | 659.9만 |
|---|
| 2026.05.12 | ₩16,997 | ₩16,997 | ₩16,264 | ₩16,624 | -2.20% | 622.8만 |
|---|
| 2026.05.11 | ₩17,611 | ₩17,731 | ₩17,491 | ₩17,531 | -0.45% | 336.3만 |
|---|
| 2026.05.08 | ₩18,091 | ₩18,091 | ₩17,638 | ₩17,651 | -2.43% | 253.7만 |
|---|
| 2026.05.07 | ₩18,118 | ₩18,212 | ₩17,918 | ₩17,918 | -1.10% | 314.1만 |
|---|
| 2026.05.06 | ₩18,132 | ₩18,305 | ₩17,878 | ₩17,958 | -0.96% | 433.9만 |
|---|
| 2026.05.05 | ₩17,798 | ₩17,865 | ₩17,625 | ₩17,691 | -0.60% | 181.9만 |
|---|
| 2026.05.04 | ₩17,985 | ₩18,078 | ₩17,705 | ₩17,811 | -0.96% | 250.9만 |
|---|
| 2026.05.01 | ₩18,238 | ₩18,425 | ₩18,198 | ₩18,305 | +0.37% | 215.2만 |
|---|
| 2026.04.30 | ₩18,412 | ₩18,425 | ₩18,198 | ₩18,198 | -1.16% | 225.5만 |
|---|
| 2026.04.29 | ₩18,465 | ₩18,612 | ₩18,265 | ₩18,318 | -0.79% | 270.7만 |
|---|
| 2026.04.28 | ₩18,825 | ₩18,945 | ₩18,692 | ₩18,719 | -0.57% | 316.7만 |
|---|
| 2026.04.27 | ₩18,478 | ₩18,745 | ₩18,478 | ₩18,638 | +0.87% | 171.9만 |
|---|
| 2026.04.24 | ₩18,305 | ₩18,452 | ₩18,105 | ₩18,238 | -0.36% | 262.6만 |
|---|
| 2026.04.23 | ₩18,225 | ₩18,452 | ₩17,785 | ₩18,118 | -0.59% | 773.7만 |
|---|
| 2026.04.22 | ₩17,091 | ₩17,398 | ₩17,091 | ₩17,131 | +0.23% | 291.3만 |
|---|
| 2026.04.21 | ₩17,371 | ₩17,384 | ₩17,037 | ₩17,037 | -1.92% | 266.2만 |
|---|
| 2026.04.20 | ₩17,504 | ₩17,571 | ₩17,411 | ₩17,464 | -0.23% | 177.7만 |
|---|
| 2026.04.17 | ₩17,758 | ₩18,132 | ₩17,731 | ₩17,745 | -0.08% | 190.1만 |
|---|
| 2026.04.16 | ₩17,331 | ₩17,518 | ₩17,304 | ₩17,424 | +0.54% | 170.1만 |
|---|
| 2026.04.15 | ₩17,451 | ₩17,838 | ₩17,158 | ₩17,264 | -1.07% | 229.9만 |
|---|
| 2026.04.14 | ₩17,718 | ₩17,838 | ₩17,504 | ₩17,518 | -1.13% | 222.9만 |
|---|
| 2026.04.13 | ₩17,705 | ₩17,731 | ₩17,478 | ₩17,705 | 0.00% | 168.6만 |
|---|
| 2026.04.10 | ₩17,878 | ₩18,145 | ₩17,758 | ₩17,758 | -0.67% | 162.3만 |
|---|
| 2026.04.09 | ₩17,718 | ₩17,771 | ₩17,598 | ₩17,691 | -0.15% | 231.7만 |
|---|
| 2026.04.08 | ₩17,291 | ₩17,718 | ₩17,291 | ₩17,665 | +2.16% | 333.6만 |
|---|
| 2026.04.07 | ₩17,264 | ₩17,411 | ₩17,118 | ₩17,278 | +0.08% | 228.3만 |
|---|
| 2026.04.06 | ₩17,625 | ₩17,745 | ₩17,504 | ₩17,531 | -0.53% | 136.4만 |
|---|
| 2026.04.02 | ₩17,611 | ₩17,825 | ₩17,384 | ₩17,771 | +0.91% | 417.9만 |
|---|
| 2026.04.01 | ₩18,105 | ₩18,225 | ₩17,918 | ₩17,971 | -0.74% | 284.3만 |
|---|
| 2026.03.31 | ₩18,185 | ₩18,558 | ₩18,172 | ₩18,478 | +1.61% | 189.8만 |
|---|
| 2026.03.30 | ₩17,905 | ₩18,132 | ₩17,838 | ₩17,958 | +0.30% | 167.9만 |
|---|
| 2026.03.27 | ₩18,198 | ₩18,225 | ₩17,971 | ₩17,985 | -1.17% | 136.7만 |
|---|
| 2026.03.26 | ₩18,438 | ₩18,612 | ₩18,358 | ₩18,372 | -0.36% | 189.1만 |
|---|
| 2026.03.25 | ₩18,478 | ₩18,638 | ₩18,398 | ₩18,505 | +0.14% | 176.7만 |
|---|
| 2026.03.24 | ₩18,091 | ₩18,238 | ₩17,878 | ₩17,945 | -0.81% | 245만 |
|---|
| 2026.03.23 | ₩18,292 | ₩18,492 | ₩18,145 | ₩18,265 | -0.15% | 377만 |
|---|
| 2026.03.20 | ₩18,825 | ₩18,852 | ₩18,345 | ₩18,358 | -2.48% | 404.7만 |
|---|
| 2026.03.19 | ₩18,598 | ₩19,092 | ₩18,598 | ₩18,865 | +1.43% | 221.7만 |
|---|
| 2026.03.18 | ₩18,812 | ₩18,839 | ₩18,452 | ₩18,492 | -1.70% | 322.2만 |
|---|
| 2026.03.17 | ₩18,865 | ₩19,065 | ₩18,759 | ₩18,932 | +0.35% | 150만 |
|---|
| 2026.03.16 | ₩18,745 | ₩18,812 | ₩18,612 | ₩18,745 | 0.00% | 200.8만 |
|---|
| 2026.03.13 | ₩19,105 | ₩19,119 | ₩18,785 | ₩18,852 | -1.33% | 312.7만 |
|---|
| 2026.03.12 | ₩19,252 | ₩19,359 | ₩19,119 | ₩19,145 | -0.55% | 250.5만 |
|---|
| 2026.03.11 | ₩19,332 | ₩19,412 | ₩19,279 | ₩19,399 | +0.35% | 184.3만 |
|---|
| 2026.03.10 | ₩19,199 | ₩19,492 | ₩19,132 | ₩19,359 | +0.83% | 209.4만 |
|---|
| 2026.03.09 | ₩18,985 | ₩19,226 | ₩18,825 | ₩19,199 | +1.12% | 255.4만 |
|---|
| 2026.03.06 | ₩19,172 | ₩19,292 | ₩18,999 | ₩19,212 | +0.21% | 173.1만 |
|---|
| 2026.03.05 | ₩18,932 | ₩19,105 | ₩18,892 | ₩19,039 | +0.56% | 197.6만 |
|---|
| 2026.03.04 | ₩19,186 | ₩19,332 | ₩18,999 | ₩19,052 | -0.70% | 199.9만 |
|---|
| 2026.03.03 | ₩18,905 | ₩19,105 | ₩18,665 | ₩19,012 | +0.56% | 201만 |
|---|
| 2026.03.02 | ₩18,972 | ₩19,279 | ₩18,945 | ₩19,186 | +1.13% | 154.2만 |
|---|
| 2026.02.27 | ₩19,226 | ₩19,226 | ₩18,999 | ₩19,186 | -0.21% | 125.4만 |
|---|
| 2026.02.26 | ₩19,546 | ₩19,652 | ₩19,266 | ₩19,452 | -0.48% | 152.9만 |
|---|
| 2026.02.25 | ₩19,626 | ₩19,746 | ₩19,386 | ₩19,479 | -0.75% | 189.9만 |
|---|
| 2026.02.24 | ₩19,532 | ₩19,733 | ₩19,359 | ₩19,719 | +0.96% | 204.1만 |
|---|
| 2026.02.23 | ₩19,386 | ₩19,679 | ₩19,386 | ₩19,612 | +1.17% | 192.3만 |
|---|
| 2026.02.20 | ₩19,132 | ₩19,519 | ₩18,945 | ₩19,332 | +1.05% | 211.5만 |
|---|
| 2026.02.19 | ₩19,266 | ₩19,386 | ₩18,959 | ₩19,145 | -0.62% | 203.7만 |
|---|
| 2026.02.18 | ₩19,132 | ₩19,319 | ₩19,039 | ₩19,239 | +0.56% | 246만 |
|---|
| 2026.02.17 | ₩18,999 | ₩19,252 | ₩18,985 | ₩19,212 | +1.12% | 138.7만 |
|---|
| 2026.02.13 | ₩19,012 | ₩19,119 | ₩18,759 | ₩18,865 | -0.77% | 151.4만 |
|---|
| 2026.02.12 | ₩18,959 | ₩19,119 | ₩18,879 | ₩19,092 | +0.70% | 178.1만 |
|---|
| 2026.02.11 | ₩18,772 | ₩18,999 | ₩18,745 | ₩18,959 | +1.00% | 87.7만 |
|---|
| 2026.02.10 | ₩18,759 | ₩18,812 | ₩18,679 | ₩18,732 | -0.14% | 115.6만 |
|---|
| 2026.02.09 | ₩18,879 | ₩18,985 | ₩18,865 | ₩18,919 | +0.21% | 147.1만 |
|---|
| 2026.02.06 | ₩18,865 | ₩18,865 | ₩18,465 | ₩18,785 | -0.42% | 290.1만 |
|---|
| 2026.02.05 | ₩18,545 | ₩18,825 | ₩18,505 | ₩18,638 | +0.50% | 279.9만 |
|---|
| 2026.02.04 | ₩18,345 | ₩18,759 | ₩18,345 | ₩18,679 | +1.82% | 253.6만 |
|---|
| 2026.02.03 | ₩18,278 | ₩18,518 | ₩18,212 | ₩18,425 | +0.80% | 363.3만 |
|---|
| 2026.02.02 | ₩17,398 | ₩18,172 | ₩17,278 | ₩18,158 | +4.37% | 352.6만 |
|---|
| 2026.01.30 | ₩17,785 | ₩17,971 | ₩17,691 | ₩17,905 | +0.68% | 164.9만 |
|---|
| 2026.01.29 | ₩17,678 | ₩17,771 | ₩17,518 | ₩17,705 | +0.15% | 198.9만 |
|---|
| 2026.01.28 | ₩17,811 | ₩17,945 | ₩17,758 | ₩17,771 | -0.22% | 112.9만 |
|---|
| 2026.01.27 | ₩18,225 | ₩18,412 | ₩18,198 | ₩18,292 | +0.37% | 159.6만 |
|---|
| 2026.01.26 | ₩18,158 | ₩18,478 | ₩18,132 | ₩18,385 | +1.25% | 148.8만 |
|---|
| 2026.01.23 | ₩18,398 | ₩18,412 | ₩18,051 | ₩18,252 | -0.80% | 182.6만 |
|---|
| 2026.01.22 | ₩17,878 | ₩18,612 | ₩17,825 | ₩18,292 | +2.31% | 409.2만 |
|---|
| 2026.01.21 | ₩17,211 | ₩17,798 | ₩17,211 | ₩17,718 | +2.95% | 271.6만 |
|---|
| 2026.01.20 | ₩17,184 | ₩17,318 | ₩17,091 | ₩17,264 | +0.47% | 250.6만 |
|---|
| 2026.01.16 | ₩17,411 | ₩17,438 | ₩17,224 | ₩17,238 | -1.00% | 149.6만 |
|---|
| 2026.01.15 | ₩17,665 | ₩17,665 | ₩17,451 | ₩17,464 | -1.13% | 140.7만 |
|---|
| 2026.01.14 | ₩17,584 | ₩17,745 | ₩17,571 | ₩17,745 | +0.91% | 111.9만 |
|---|
| 2026.01.13 | ₩17,638 | ₩17,665 | ₩17,544 | ₩17,638 | 0.00% | 176.2만 |
|---|
| 2026.01.12 | ₩17,971 | ₩18,118 | ₩17,958 | ₩17,985 | +0.07% | 109.3만 |
|---|
| 2026.01.09 | ₩17,958 | ₩18,038 | ₩17,851 | ₩17,878 | -0.45% | 134.4만 |
|---|
| 2026.01.08 | ₩18,078 | ₩18,145 | ₩17,811 | ₩17,811 | -1.48% | 202.5만 |
|---|
| 2026.01.07 | ₩18,558 | ₩18,598 | ₩18,198 | ₩18,252 | -1.65% | 114.3만 |
|---|
| 2026.01.06 | ₩18,505 | ₩18,839 | ₩18,452 | ₩18,492 | -0.07% | 130.6만 |
|---|
| 2026.01.05 | ₩18,425 | ₩18,518 | ₩18,332 | ₩18,438 | +0.07% | 108.4만 |
|---|
| 2026.01.02 | ₩18,558 | ₩18,572 | ₩18,225 | ₩18,492 | -0.36% | 115.2만 |
|---|
| 2025.12.31 | ₩18,785 | ₩18,892 | ₩18,692 | ₩18,732 | -0.28% | 55.6만 |
|---|
| 2025.12.30 | ₩18,825 | ₩18,852 | ₩18,719 | ₩18,759 | -0.35% | 64.8만 |
|---|
| 2025.12.29 | ₩18,879 | ₩18,892 | ₩18,759 | ₩18,825 | -0.28% | 61.3만 |
|---|
| 2025.12.26 | ₩18,865 | ₩18,945 | ₩18,785 | ₩18,892 | +0.14% | 96.9만 |
|---|
| 2025.12.24 | ₩18,785 | ₩18,839 | ₩18,719 | ₩18,799 | +0.07% | 36.6만 |
|---|
| 2025.12.23 | ₩18,985 | ₩19,105 | ₩18,905 | ₩18,985 | 0.00% | 100.1만 |
|---|
| 2025.12.22 | ₩18,919 | ₩19,039 | ₩18,839 | ₩19,039 | +0.63% | 88.4만 |
|---|
| 2025.12.19 | ₩18,705 | ₩19,012 | ₩18,692 | ₩18,919 | +1.14% | 138.4만 |
|---|
| 2025.12.18 | ₩18,705 | ₩18,759 | ₩18,585 | ₩18,598 | -0.57% | 201.2만 |
|---|
| 2025.12.17 | ₩18,585 | ₩18,665 | ₩18,585 | ₩18,585 | 0.00% | 88.3만 |
|---|
| 2025.12.16 | ₩18,772 | ₩18,772 | ₩18,545 | ₩18,558 | -1.14% | 151.1만 |
|---|
| 2025.12.15 | ₩18,705 | ₩18,839 | ₩18,679 | ₩18,799 | +0.50% | 198.8만 |
|---|
| 2025.12.12 | ₩18,799 | ₩18,892 | ₩18,638 | ₩18,705 | -0.50% | 157.1만 |
|---|
| 2025.12.11 | ₩18,772 | ₩18,865 | ₩18,692 | ₩18,799 | +0.14% | 166.4만 |
|---|
| 2025.12.10 | ₩18,558 | ₩18,558 | ₩18,385 | ₩18,492 | -0.36% | 87.1만 |
|---|
| 2025.12.09 | ₩18,345 | ₩18,585 | ₩18,345 | ₩18,438 | +0.51% | 96.1만 |
|---|
| 2025.12.08 | ₩18,825 | ₩18,879 | ₩18,198 | ₩18,532 | -1.56% | 157.2만 |
|---|
| 2025.12.05 | ₩18,852 | ₩18,959 | ₩18,812 | ₩18,932 | +0.42% | 81.6만 |
|---|
| 2025.12.04 | ₩18,825 | ₩18,932 | ₩18,825 | ₩18,865 | +0.21% | 77.9만 |
|---|
| 2025.12.03 | ₩18,799 | ₩18,905 | ₩18,785 | ₩18,852 | +0.28% | 61.4만 |
|---|
| 2025.12.02 | ₩18,879 | ₩18,945 | ₩18,745 | ₩18,812 | -0.35% | 101만 |
|---|
| 2025.12.01 | ₩18,692 | ₩18,759 | ₩18,598 | ₩18,598 | -0.50% | 106.7만 |
|---|
| 2025.11.28 | ₩18,612 | ₩18,759 | ₩18,518 | ₩18,745 | +0.72% | 77.1만 |
|---|
| 2025.11.26 | ₩18,585 | ₩18,665 | ₩18,518 | ₩18,665 | +0.43% | 101.8만 |
|---|
| 2025.11.25 | ₩18,398 | ₩18,572 | ₩18,332 | ₩18,518 | +0.65% | 149.7만 |
|---|
| 2025.11.24 | ₩18,465 | ₩18,478 | ₩18,198 | ₩18,225 | -1.30% | 111만 |
|---|
| 2025.11.21 | ₩18,518 | ₩18,692 | ₩18,465 | ₩18,558 | +0.22% | 90만 |
|---|
| 2025.11.20 | ₩18,719 | ₩18,785 | ₩18,532 | ₩18,545 | -0.93% | 67.7만 |
|---|
| 2025.11.19 | ₩18,719 | ₩18,812 | ₩18,679 | ₩18,745 | +0.14% | 85.8만 |
|---|
| 2025.11.18 | ₩18,612 | ₩18,772 | ₩18,452 | ₩18,705 | +0.50% | 115.6만 |
|---|
| 2025.11.17 | ₩18,292 | ₩18,745 | ₩18,292 | ₩18,625 | +1.82% | 100.2만 |
|---|
| 2025.11.14 | ₩18,438 | ₩18,652 | ₩18,438 | ₩18,598 | +0.87% | 89.4만 |
|---|
| 2025.11.13 | ₩18,438 | ₩18,705 | ₩18,398 | ₩18,505 | +0.36% | 96.8만 |
|---|
| 2025.11.12 | ₩18,545 | ₩18,585 | ₩18,412 | ₩18,478 | -0.36% | 105.8만 |
|---|
| 2025.11.11 | ₩18,051 | ₩18,478 | ₩18,051 | ₩18,425 | +2.07% | 94.2만 |
|---|
| 2025.11.10 | ₩17,958 | ₩18,065 | ₩17,931 | ₩18,038 | +0.45% | 73.8만 |
|---|
| 2025.11.07 | ₩17,985 | ₩18,038 | ₩17,865 | ₩17,958 | -0.15% | 91.1만 |
|---|
| 2025.11.06 | ₩17,918 | ₩18,038 | ₩17,838 | ₩17,971 | +0.30% | 109.3만 |
|---|
| 2025.11.05 | ₩17,905 | ₩17,998 | ₩17,865 | ₩17,878 | -0.15% | 97.2만 |
|---|
| 2025.11.04 | ₩17,931 | ₩18,038 | ₩17,851 | ₩17,971 | +0.22% | 141.6만 |
|---|
| 2025.11.03 | ₩17,891 | ₩17,998 | ₩17,865 | ₩17,891 | 0.00% | 113.7만 |
|---|
| 2025.10.31 | ₩17,771 | ₩17,851 | ₩17,611 | ₩17,731 | -0.23% | 145만 |
|---|
| 2025.10.30 | ₩18,051 | ₩18,225 | ₩17,931 | ₩17,945 | -0.59% | 119.3만 |
|---|
| 2025.10.29 | ₩18,612 | ₩18,679 | ₩17,531 | ₩17,891 | -3.87% | 361.2만 |
|---|
| 2025.10.28 | ₩19,159 | ₩19,559 | ₩19,159 | ₩19,479 | +1.67% | 131.9만 |
|---|
| 2025.10.27 | ₩19,399 | ₩19,559 | ₩19,065 | ₩19,306 | -0.48% | 164.6만 |
|---|
| 2025.10.24 | ₩19,906 | ₩19,933 | ₩19,452 | ₩19,452 | -2.28% | 98.8만 |
|---|
| 2025.10.23 | ₩19,626 | ₩19,679 | ₩19,452 | ₩19,506 | -0.61% | 83.7만 |
|---|
| 2025.10.22 | ₩19,719 | ₩19,946 | ₩19,719 | ₩19,839 | +0.61% | 71.7만 |
|---|
| 2025.10.21 | ₩19,639 | ₩19,746 | ₩19,639 | ₩19,652 | +0.07% | 51.4만 |
|---|
| 2025.10.20 | ₩19,492 | ₩19,692 | ₩19,412 | ₩19,679 | +0.96% | 89.3만 |
|---|
| 2025.10.17 | ₩18,679 | ₩19,292 | ₩18,679 | ₩19,279 | +3.21% | 80.3만 |
|---|
| 2025.10.16 | ₩18,825 | ₩19,092 | ₩18,825 | ₩18,972 | +0.78% | 116.8만 |
|---|
| 2025.10.15 | ₩18,625 | ₩18,785 | ₩18,612 | ₩18,772 | +0.79% | 108.9만 |
|---|
| 2025.10.14 | ₩18,865 | ₩18,865 | ₩18,572 | ₩18,638 | -1.20% | 217.5만 |
|---|
| 2025.10.13 | ₩19,079 | ₩19,212 | ₩18,945 | ₩19,159 | +0.42% | 104.9만 |
|---|
| 2025.10.10 | ₩18,825 | ₩19,319 | ₩18,825 | ₩19,132 | +1.63% | 106.7만 |
|---|