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 | ₩16,485 | ₩16,752 | ₩16,485 | ₩16,685 | +1.22% | 197.2만 |
| 2026.10.08 | ₩16,137 | ₩16,431 | ₩16,030 | ₩16,311 | +1.08% | 383.4만 |
| 2026.10.07 | ₩16,578 | ₩16,578 | ₩16,338 | ₩16,404 | -1.05% | 312.5만 |
| 2026.10.06 | ₩16,552 | ₩16,792 | ₩16,458 | ₩16,699 | +0.89% | 399.9만 |
| 2026.10.05 | ₩16,378 | ₩16,498 | ₩16,257 | ₩16,471 | +0.57% | 274.4만 |
| 2026.10.02 | ₩16,431 | ₩16,458 | ₩16,150 | ₩16,378 | -0.33% | 380.1만 |
| 2026.10.01 | ₩16,552 | ₩16,779 | ₩16,364 | ₩16,378 | -1.05% | 317.5만 |
| 2026.09.30 | ₩17,006 | ₩17,046 | ₩16,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,872 |
| -0.79% |
| 393.6만 |
| 2026.09.29 | ₩17,260 | ₩17,367 | ₩17,033 | ₩17,180 | -0.46% | 480.4만 |
|---|
| 2026.09.28 | ₩16,632 | ₩16,939 | ₩16,618 | ₩16,725 | +0.56% | 403만 |
|---|
| 2026.09.25 | ₩16,458 | ₩16,511 | ₩16,271 | ₩16,378 | -0.49% | 316.9만 |
|---|
| 2026.09.24 | ₩16,445 | ₩16,632 | ₩16,378 | ₩16,445 | 0.00% | 303.7만 |
|---|
| 2026.09.23 | ₩16,739 | ₩16,819 | ₩16,525 | ₩16,565 | -1.04% | 248.5만 |
|---|
| 2026.09.22 | ₩16,779 | ₩17,006 | ₩16,685 | ₩16,806 | +0.16% | 309.4만 |
|---|
| 2026.09.21 | ₩16,538 | ₩16,659 | ₩16,378 | ₩16,578 | +0.24% | 238.6만 |
|---|
| 2026.09.18 | ₩16,284 | ₩16,391 | ₩16,231 | ₩16,298 | +0.08% | 189.5만 |
|---|
| 2026.09.17 | ₩16,017 | ₩16,525 | ₩15,950 | ₩16,298 | +1.75% | 374.9만 |
|---|
| 2026.09.16 | ₩15,576 | ₩15,642 | ₩15,469 | ₩15,616 | +0.26% | 283.4만 |
|---|
| 2026.09.15 | ₩15,776 | ₩15,803 | ₩15,388 | ₩15,442 | -2.12% | 422.8만 |
|---|
| 2026.09.14 | ₩15,950 | ₩15,963 | ₩15,870 | ₩15,923 | -0.17% | 240.9만 |
|---|
| 2026.09.11 | ₩15,937 | ₩16,084 | ₩15,896 | ₩15,910 | -0.17% | 314.4만 |
|---|
| 2026.09.10 | ₩15,856 | ₩15,856 | ₩15,602 | ₩15,656 | -1.26% | 293.1만 |
|---|
| 2026.09.09 | ₩15,870 | ₩16,003 | ₩15,816 | ₩15,883 | +0.08% | 350.2만 |
|---|
| 2026.09.08 | ₩15,749 | ₩15,910 | ₩15,629 | ₩15,883 | +0.85% | 213.5만 |
|---|
| 2026.09.04 | ₩16,057 | ₩16,124 | ₩15,923 | ₩16,003 | -0.33% | 234.4만 |
|---|
| 2026.09.03 | ₩16,110 | ₩16,271 | ₩15,937 | ₩16,084 | -0.17% | 550.5만 |
|---|
| 2026.09.02 | ₩16,204 | ₩16,324 | ₩16,204 | ₩16,271 | +0.41% | 401만 |
|---|
| 2026.09.01 | ₩16,324 | ₩16,418 | ₩16,244 | ₩16,271 | -0.33% | 193.2만 |
|---|
| 2026.08.31 | ₩16,057 | ₩16,338 | ₩16,057 | ₩16,217 | +1.00% | 216만 |
|---|
| 2026.08.28 | ₩16,485 | ₩16,485 | ₩16,204 | ₩16,284 | -1.22% | 167.4만 |
|---|
| 2026.08.27 | ₩16,284 | ₩16,364 | ₩16,217 | ₩16,257 | -0.16% | 155.1만 |
|---|
| 2026.08.26 | ₩16,378 | ₩16,445 | ₩16,231 | ₩16,338 | -0.24% | 167.5만 |
|---|
| 2026.08.25 | ₩16,418 | ₩16,552 | ₩16,338 | ₩16,498 | +0.49% | 177.1만 |
|---|
| 2026.08.24 | ₩16,364 | ₩16,378 | ₩16,217 | ₩16,338 | -0.16% | 207만 |
|---|
| 2026.08.21 | ₩16,217 | ₩16,351 | ₩16,137 | ₩16,284 | +0.41% | 202.1만 |
|---|
| 2026.08.20 | ₩16,204 | ₩16,351 | ₩16,110 | ₩16,191 | -0.08% | 255.2만 |
|---|
| 2026.08.19 | ₩16,271 | ₩16,338 | ₩16,030 | ₩16,191 | -0.49% | 326.3만 |
|---|
| 2026.08.18 | ₩16,204 | ₩16,324 | ₩16,124 | ₩16,244 | +0.25% | 306.9만 |
|---|
| 2026.08.17 | ₩16,311 | ₩16,364 | ₩16,124 | ₩16,191 | -0.74% | 204.3만 |
|---|
| 2026.08.14 | ₩16,485 | ₩16,565 | ₩16,338 | ₩16,404 | -0.49% | 226.3만 |
|---|
| 2026.08.13 | ₩16,618 | ₩16,725 | ₩16,538 | ₩16,605 | -0.08% | 280.3만 |
|---|
| 2026.08.12 | ₩16,498 | ₩16,605 | ₩16,485 | ₩16,565 | +0.41% | 221.8만 |
|---|
| 2026.08.11 | ₩16,779 | ₩16,819 | ₩16,605 | ₩16,645 | -0.80% | 237.2만 |
|---|
| 2026.08.10 | ₩16,364 | ₩16,431 | ₩15,482 | ₩16,244 | -0.74% | 196.7만 |
|---|
| 2026.08.07 | ₩16,298 | ₩16,391 | ₩16,204 | ₩16,338 | +0.25% | 256.4만 |
|---|
| 2026.08.06 | ₩16,231 | ₩16,338 | ₩16,110 | ₩16,191 | -0.25% | 256.7만 |
|---|
| 2026.08.05 | ₩16,298 | ₩16,364 | ₩16,217 | ₩16,231 | -0.41% | 252.9만 |
|---|
| 2026.08.04 | ₩16,124 | ₩16,217 | ₩16,003 | ₩16,177 | +0.33% | 275.8만 |
|---|
| 2026.08.03 | ₩16,003 | ₩16,231 | ₩15,977 | ₩16,137 | +0.84% | 349.4만 |
|---|
| 2026.07.31 | ₩15,776 | ₩15,856 | ₩15,669 | ₩15,843 | +0.42% | 301만 |
|---|
| 2026.07.30 | ₩15,763 | ₩15,870 | ₩15,709 | ₩15,816 | +0.34% | 210.3만 |
|---|
| 2026.07.29 | ₩15,709 | ₩15,870 | ₩15,709 | ₩15,723 | +0.09% | 234만 |
|---|
| 2026.07.28 | ₩15,683 | ₩15,896 | ₩15,522 | ₩15,683 | 0.00% | 413.7만 |
|---|
| 2026.07.27 | ₩15,776 | ₩15,883 | ₩15,642 | ₩15,736 | -0.25% | 362.1만 |
|---|
| 2026.07.24 | ₩15,776 | ₩16,030 | ₩15,616 | ₩15,763 | -0.08% | 323만 |
|---|
| 2026.07.23 | ₩15,509 | ₩16,017 | ₩15,241 | ₩15,776 | +1.72% | 733.3만 |
|---|
| 2026.07.22 | ₩16,044 | ₩16,137 | ₩15,188 | ₩15,215 | -5.17% | 432.7만 |
|---|
| 2026.07.21 | ₩16,712 | ₩16,859 | ₩16,565 | ₩16,792 | +0.48% | 144만 |
|---|
| 2026.07.20 | ₩16,939 | ₩17,033 | ₩16,725 | ₩16,752 | -1.10% | 203.8만 |
|---|
| 2026.07.17 | ₩16,979 | ₩17,167 | ₩16,819 | ₩16,846 | -0.79% | 124.8만 |
|---|
| 2026.07.16 | ₩17,033 | ₩17,180 | ₩16,926 | ₩16,979 | -0.31% | 167.2만 |
|---|
| 2026.07.15 | ₩17,180 | ₩17,314 | ₩17,046 | ₩17,073 | -0.62% | 186.7만 |
|---|
| 2026.07.14 | ₩17,314 | ₩17,314 | ₩16,979 | ₩17,167 | -0.85% | 251.5만 |
|---|
| 2026.07.13 | ₩17,581 | ₩17,741 | ₩17,274 | ₩17,274 | -1.75% | 215.5만 |
|---|
| 2026.07.10 | ₩18,196 | ₩18,316 | ₩17,461 | ₩17,635 | -3.09% | 327.2만 |
|---|
| 2026.07.09 | ₩18,290 | ₩18,798 | ₩18,143 | ₩18,570 | +1.54% | 512.4만 |
|---|
| 2026.07.08 | ₩19,439 | ₩19,439 | ₩18,517 | ₩18,878 | -2.89% | 449.3만 |
|---|
| 2026.07.07 | ₩19,306 | ₩19,680 | ₩19,172 | ₩19,560 | +1.32% | 273.7만 |
|---|
| 2026.07.06 | ₩19,038 | ₩19,225 | ₩19,025 | ₩19,199 | +0.84% | 119.3만 |
|---|
| 2026.07.02 | ₩18,931 | ₩19,373 | ₩18,931 | ₩19,225 | +1.55% | 217.6만 |
|---|
| 2026.07.01 | ₩19,172 | ₩19,292 | ₩18,651 | ₩18,704 | -2.44% | 355.2만 |
|---|
| 2026.06.30 | ₩19,627 | ₩19,653 | ₩19,332 | ₩19,373 | -1.29% | 338.7만 |
|---|
| 2026.06.29 | ₩20,175 | ₩20,228 | ₩19,600 | ₩19,867 | -1.52% | 531.7만 |
|---|
| 2026.06.26 | ₩20,536 | ₩20,950 | ₩20,455 | ₩20,562 | +0.13% | 369.4만 |
|---|
| 2026.06.25 | ₩19,600 | ₩20,415 | ₩19,533 | ₩20,389 | +4.02% | 461.5만 |
|---|
| 2026.06.24 | ₩19,266 | ₩19,600 | ₩19,132 | ₩19,600 | +1.73% | 412.8만 |
|---|
| 2026.06.23 | ₩18,517 | ₩19,132 | ₩18,450 | ₩19,132 | +3.32% | 415.1만 |
|---|
| 2026.06.22 | ₩18,049 | ₩18,758 | ₩17,982 | ₩18,597 | +3.04% | 322.9만 |
|---|
| 2026.06.18 | ₩17,782 | ₩17,862 | ₩17,661 | ₩17,768 | -0.08% | 200.8만 |
|---|
| 2026.06.17 | ₩17,728 | ₩17,808 | ₩17,487 | ₩17,581 | -0.83% | 289.2만 |
|---|
| 2026.06.16 | ₩17,795 | ₩17,889 | ₩17,688 | ₩17,782 | -0.08% | 161.2만 |
|---|
| 2026.06.15 | ₩17,902 | ₩17,955 | ₩17,808 | ₩17,822 | -0.45% | 101.8만 |
|---|
| 2026.06.12 | ₩17,862 | ₩17,915 | ₩17,782 | ₩17,782 | -0.45% | 117.4만 |
|---|
| 2026.06.11 | ₩17,862 | ₩17,929 | ₩17,528 | ₩17,862 | 0.00% | 117.2만 |
|---|
| 2026.06.10 | ₩17,889 | ₩18,009 | ₩17,741 | ₩17,782 | -0.60% | 123.4만 |
|---|
| 2026.06.09 | ₩17,701 | ₩17,889 | ₩17,635 | ₩17,875 | +0.98% | 167.6만 |
|---|
| 2026.06.08 | ₩17,675 | ₩17,889 | ₩17,661 | ₩17,688 | +0.08% | 137.1만 |
|---|
| 2026.06.05 | ₩17,795 | ₩17,875 | ₩17,701 | ₩17,701 | -0.53% | 109.3만 |
|---|
| 2026.06.04 | ₩17,648 | ₩17,835 | ₩17,635 | ₩17,701 | +0.30% | 130.9만 |
|---|
| 2026.06.03 | ₩17,367 | ₩17,474 | ₩17,327 | ₩17,407 | +0.23% | 134만 |
|---|
| 2026.06.02 | ₩17,701 | ₩17,701 | ₩17,394 | ₩17,421 | -1.59% | 188.8만 |
|---|
| 2026.06.01 | ₩17,982 | ₩18,009 | ₩17,635 | ₩17,728 | -1.41% | 174.4만 |
|---|
| 2026.05.29 | ₩18,316 | ₩18,356 | ₩18,116 | ₩18,223 | -0.51% | 159.8만 |
|---|
| 2026.05.28 | ₩18,169 | ₩18,223 | ₩17,982 | ₩18,076 | -0.52% | 148.1만 |
|---|
| 2026.05.27 | ₩18,370 | ₩18,370 | ₩18,062 | ₩18,156 | -1.16% | 216만 |
|---|
| 2026.05.26 | ₩18,370 | ₩18,530 | ₩18,356 | ₩18,383 | +0.07% | 129.8만 |
|---|
| 2026.05.22 | ₩18,116 | ₩18,196 | ₩18,022 | ₩18,183 | +0.37% | 72.4만 |
|---|
| 2026.05.21 | ₩18,143 | ₩18,196 | ₩17,942 | ₩18,116 | -0.15% | 183.7만 |
|---|
| 2026.05.20 | ₩18,009 | ₩18,236 | ₩17,848 | ₩18,223 | +1.19% | 180.6만 |
|---|
| 2026.05.19 | ₩18,169 | ₩18,183 | ₩17,982 | ₩17,982 | -1.03% | 217.7만 |
|---|
| 2026.05.18 | ₩18,209 | ₩18,370 | ₩18,102 | ₩18,183 | -0.15% | 228.7만 |
|---|
| 2026.05.15 | ₩18,356 | ₩18,584 | ₩18,156 | ₩18,196 | -0.87% | 226.6만 |
|---|
| 2026.05.14 | ₩17,915 | ₩18,250 | ₩17,835 | ₩18,036 | +0.67% | 414.2만 |
|---|
| 2026.05.13 | ₩17,220 | ₩17,380 | ₩17,033 | ₩17,367 | +0.85% | 659.9만 |
|---|
| 2026.05.12 | ₩17,033 | ₩17,033 | ₩16,298 | ₩16,659 | -2.20% | 622.8만 |
|---|
| 2026.05.11 | ₩17,648 | ₩17,768 | ₩17,528 | ₩17,568 | -0.45% | 336.3만 |
|---|
| 2026.05.08 | ₩18,129 | ₩18,129 | ₩17,675 | ₩17,688 | -2.43% | 253.7만 |
|---|
| 2026.05.07 | ₩18,156 | ₩18,250 | ₩17,955 | ₩17,955 | -1.10% | 314.1만 |
|---|
| 2026.05.06 | ₩18,169 | ₩18,343 | ₩17,915 | ₩17,995 | -0.96% | 433.9만 |
|---|
| 2026.05.05 | ₩17,835 | ₩17,902 | ₩17,661 | ₩17,728 | -0.60% | 181.9만 |
|---|
| 2026.05.04 | ₩18,022 | ₩18,116 | ₩17,741 | ₩17,848 | -0.96% | 250.9만 |
|---|
| 2026.05.01 | ₩18,276 | ₩18,463 | ₩18,236 | ₩18,343 | +0.37% | 215.2만 |
|---|
| 2026.04.30 | ₩18,450 | ₩18,463 | ₩18,236 | ₩18,236 | -1.16% | 225.5만 |
|---|
| 2026.04.29 | ₩18,504 | ₩18,651 | ₩18,303 | ₩18,356 | -0.79% | 270.7만 |
|---|
| 2026.04.28 | ₩18,865 | ₩18,985 | ₩18,731 | ₩18,758 | -0.57% | 316.7만 |
|---|
| 2026.04.27 | ₩18,517 | ₩18,784 | ₩18,517 | ₩18,677 | +0.87% | 171.9만 |
|---|
| 2026.04.24 | ₩18,343 | ₩18,490 | ₩18,143 | ₩18,276 | -0.36% | 262.6만 |
|---|
| 2026.04.23 | ₩18,263 | ₩18,490 | ₩17,822 | ₩18,156 | -0.59% | 773.7만 |
|---|
| 2026.04.22 | ₩17,126 | ₩17,434 | ₩17,126 | ₩17,167 | +0.23% | 291.3만 |
|---|
| 2026.04.21 | ₩17,407 | ₩17,421 | ₩17,073 | ₩17,073 | -1.92% | 266.2만 |
|---|
| 2026.04.20 | ₩17,541 | ₩17,608 | ₩17,447 | ₩17,501 | -0.23% | 177.7만 |
|---|
| 2026.04.17 | ₩17,795 | ₩18,169 | ₩17,768 | ₩17,782 | -0.08% | 190.1만 |
|---|
| 2026.04.16 | ₩17,367 | ₩17,554 | ₩17,340 | ₩17,461 | +0.54% | 170.1만 |
|---|
| 2026.04.15 | ₩17,487 | ₩17,875 | ₩17,193 | ₩17,300 | -1.07% | 229.9만 |
|---|
| 2026.04.14 | ₩17,755 | ₩17,875 | ₩17,541 | ₩17,554 | -1.13% | 222.9만 |
|---|
| 2026.04.13 | ₩17,741 | ₩17,768 | ₩17,514 | ₩17,741 | 0.00% | 168.6만 |
|---|
| 2026.04.10 | ₩17,915 | ₩18,183 | ₩17,795 | ₩17,795 | -0.67% | 162.3만 |
|---|
| 2026.04.09 | ₩17,755 | ₩17,808 | ₩17,635 | ₩17,728 | -0.15% | 231.7만 |
|---|
| 2026.04.08 | ₩17,327 | ₩17,755 | ₩17,327 | ₩17,701 | +2.16% | 333.6만 |
|---|
| 2026.04.07 | ₩17,300 | ₩17,447 | ₩17,153 | ₩17,314 | +0.08% | 228.3만 |
|---|
| 2026.04.06 | ₩17,661 | ₩17,782 | ₩17,541 | ₩17,568 | -0.53% | 136.4만 |
|---|
| 2026.04.02 | ₩17,648 | ₩17,862 | ₩17,421 | ₩17,808 | +0.91% | 417.9만 |
|---|
| 2026.04.01 | ₩18,143 | ₩18,263 | ₩17,955 | ₩18,009 | -0.74% | 284.3만 |
|---|
| 2026.03.31 | ₩18,223 | ₩18,597 | ₩18,209 | ₩18,517 | +1.61% | 189.8만 |
|---|
| 2026.03.30 | ₩17,942 | ₩18,169 | ₩17,875 | ₩17,995 | +0.30% | 167.9만 |
|---|
| 2026.03.27 | ₩18,236 | ₩18,263 | ₩18,009 | ₩18,022 | -1.17% | 136.7만 |
|---|
| 2026.03.26 | ₩18,477 | ₩18,651 | ₩18,397 | ₩18,410 | -0.36% | 189.1만 |
|---|
| 2026.03.25 | ₩18,517 | ₩18,677 | ₩18,437 | ₩18,544 | +0.14% | 176.7만 |
|---|
| 2026.03.24 | ₩18,129 | ₩18,276 | ₩17,915 | ₩17,982 | -0.81% | 245만 |
|---|
| 2026.03.23 | ₩18,330 | ₩18,530 | ₩18,183 | ₩18,303 | -0.15% | 377만 |
|---|
| 2026.03.20 | ₩18,865 | ₩18,891 | ₩18,383 | ₩18,397 | -2.48% | 404.7만 |
|---|
| 2026.03.19 | ₩18,637 | ₩19,132 | ₩18,637 | ₩18,905 | +1.43% | 221.7만 |
|---|
| 2026.03.18 | ₩18,851 | ₩18,878 | ₩18,490 | ₩18,530 | -1.70% | 322.2만 |
|---|
| 2026.03.17 | ₩18,905 | ₩19,105 | ₩18,798 | ₩18,971 | +0.35% | 150만 |
|---|
| 2026.03.16 | ₩18,784 | ₩18,851 | ₩18,651 | ₩18,784 | 0.00% | 200.8만 |
|---|
| 2026.03.13 | ₩19,145 | ₩19,159 | ₩18,824 | ₩18,891 | -1.33% | 312.7만 |
|---|
| 2026.03.12 | ₩19,292 | ₩19,399 | ₩19,159 | ₩19,185 | -0.55% | 250.5만 |
|---|
| 2026.03.11 | ₩19,373 | ₩19,453 | ₩19,319 | ₩19,439 | +0.35% | 184.3만 |
|---|
| 2026.03.10 | ₩19,239 | ₩19,533 | ₩19,172 | ₩19,399 | +0.83% | 209.4만 |
|---|
| 2026.03.09 | ₩19,025 | ₩19,266 | ₩18,865 | ₩19,239 | +1.12% | 255.4만 |
|---|
| 2026.03.06 | ₩19,212 | ₩19,332 | ₩19,038 | ₩19,252 | +0.21% | 173.1만 |
|---|
| 2026.03.05 | ₩18,971 | ₩19,145 | ₩18,931 | ₩19,078 | +0.56% | 197.6만 |
|---|
| 2026.03.04 | ₩19,225 | ₩19,373 | ₩19,038 | ₩19,092 | -0.70% | 199.9만 |
|---|
| 2026.03.03 | ₩18,945 | ₩19,145 | ₩18,704 | ₩19,052 | +0.56% | 201만 |
|---|
| 2026.03.02 | ₩19,012 | ₩19,319 | ₩18,985 | ₩19,225 | +1.13% | 154.2만 |
|---|
| 2026.02.27 | ₩19,266 | ₩19,266 | ₩19,038 | ₩19,225 | -0.21% | 125.4만 |
|---|
| 2026.02.26 | ₩19,586 | ₩19,693 | ₩19,306 | ₩19,493 | -0.48% | 152.9만 |
|---|
| 2026.02.25 | ₩19,667 | ₩19,787 | ₩19,426 | ₩19,520 | -0.75% | 189.9만 |
|---|
| 2026.02.24 | ₩19,573 | ₩19,774 | ₩19,399 | ₩19,760 | +0.96% | 204.1만 |
|---|
| 2026.02.23 | ₩19,426 | ₩19,720 | ₩19,426 | ₩19,653 | +1.17% | 192.3만 |
|---|
| 2026.02.20 | ₩19,172 | ₩19,560 | ₩18,985 | ₩19,373 | +1.05% | 211.5만 |
|---|
| 2026.02.19 | ₩19,306 | ₩19,426 | ₩18,998 | ₩19,185 | -0.62% | 203.7만 |
|---|
| 2026.02.18 | ₩19,172 | ₩19,359 | ₩19,078 | ₩19,279 | +0.56% | 246만 |
|---|
| 2026.02.17 | ₩19,038 | ₩19,292 | ₩19,025 | ₩19,252 | +1.12% | 138.7만 |
|---|
| 2026.02.13 | ₩19,052 | ₩19,159 | ₩18,798 | ₩18,905 | -0.77% | 151.4만 |
|---|
| 2026.02.12 | ₩18,998 | ₩19,159 | ₩18,918 | ₩19,132 | +0.70% | 178.1만 |
|---|
| 2026.02.11 | ₩18,811 | ₩19,038 | ₩18,784 | ₩18,998 | +1.00% | 87.7만 |
|---|
| 2026.02.10 | ₩18,798 | ₩18,851 | ₩18,717 | ₩18,771 | -0.14% | 115.6만 |
|---|
| 2026.02.09 | ₩18,918 | ₩19,025 | ₩18,905 | ₩18,958 | +0.21% | 147.1만 |
|---|
| 2026.02.06 | ₩18,905 | ₩18,905 | ₩18,504 | ₩18,824 | -0.42% | 290.1만 |
|---|
| 2026.02.05 | ₩18,584 | ₩18,865 | ₩18,544 | ₩18,677 | +0.50% | 279.9만 |
|---|
| 2026.02.04 | ₩18,383 | ₩18,798 | ₩18,383 | ₩18,717 | +1.82% | 253.6만 |
|---|
| 2026.02.03 | ₩18,316 | ₩18,557 | ₩18,250 | ₩18,463 | +0.80% | 363.3만 |
|---|
| 2026.02.02 | ₩17,434 | ₩18,209 | ₩17,314 | ₩18,196 | +4.37% | 352.6만 |
|---|
| 2026.01.30 | ₩17,822 | ₩18,009 | ₩17,728 | ₩17,942 | +0.68% | 164.9만 |
|---|
| 2026.01.29 | ₩17,715 | ₩17,808 | ₩17,554 | ₩17,741 | +0.15% | 198.9만 |
|---|
| 2026.01.28 | ₩17,848 | ₩17,982 | ₩17,795 | ₩17,808 | -0.22% | 112.9만 |
|---|
| 2026.01.27 | ₩18,263 | ₩18,450 | ₩18,236 | ₩18,330 | +0.37% | 159.6만 |
|---|
| 2026.01.26 | ₩18,196 | ₩18,517 | ₩18,169 | ₩18,423 | +1.25% | 148.8만 |
|---|
| 2026.01.23 | ₩18,437 | ₩18,450 | ₩18,089 | ₩18,290 | -0.80% | 182.6만 |
|---|
| 2026.01.22 | ₩17,915 | ₩18,651 | ₩17,862 | ₩18,330 | +2.31% | 409.2만 |
|---|
| 2026.01.21 | ₩17,247 | ₩17,835 | ₩17,247 | ₩17,755 | +2.95% | 271.6만 |
|---|
| 2026.01.20 | ₩17,220 | ₩17,354 | ₩17,126 | ₩17,300 | +0.47% | 250.6만 |
|---|
| 2026.01.16 | ₩17,447 | ₩17,474 | ₩17,260 | ₩17,274 | -1.00% | 149.6만 |
|---|
| 2026.01.15 | ₩17,701 | ₩17,701 | ₩17,487 | ₩17,501 | -1.13% | 140.7만 |
|---|
| 2026.01.14 | ₩17,621 | ₩17,782 | ₩17,608 | ₩17,782 | +0.91% | 111.9만 |
|---|
| 2026.01.13 | ₩17,675 | ₩17,701 | ₩17,581 | ₩17,675 | 0.00% | 176.2만 |
|---|
| 2026.01.12 | ₩18,009 | ₩18,156 | ₩17,995 | ₩18,022 | +0.07% | 109.3만 |
|---|
| 2026.01.09 | ₩17,995 | ₩18,076 | ₩17,889 | ₩17,915 | -0.45% | 134.4만 |
|---|
| 2026.01.08 | ₩18,116 | ₩18,183 | ₩17,848 | ₩17,848 | -1.48% | 202.5만 |
|---|
| 2026.01.07 | ₩18,597 | ₩18,637 | ₩18,236 | ₩18,290 | -1.65% | 114.3만 |
|---|
| 2026.01.06 | ₩18,544 | ₩18,878 | ₩18,490 | ₩18,530 | -0.07% | 130.6만 |
|---|
| 2026.01.05 | ₩18,463 | ₩18,557 | ₩18,370 | ₩18,477 | +0.07% | 108.4만 |
|---|
| 2026.01.02 | ₩18,597 | ₩18,610 | ₩18,263 | ₩18,530 | -0.36% | 115.2만 |
|---|
| 2025.12.31 | ₩18,824 | ₩18,931 | ₩18,731 | ₩18,771 | -0.28% | 55.6만 |
|---|
| 2025.12.30 | ₩18,865 | ₩18,891 | ₩18,758 | ₩18,798 | -0.35% | 64.8만 |
|---|
| 2025.12.29 | ₩18,918 | ₩18,931 | ₩18,798 | ₩18,865 | -0.28% | 61.3만 |
|---|
| 2025.12.26 | ₩18,905 | ₩18,985 | ₩18,824 | ₩18,931 | +0.14% | 96.9만 |
|---|
| 2025.12.24 | ₩18,824 | ₩18,878 | ₩18,758 | ₩18,838 | +0.07% | 36.6만 |
|---|
| 2025.12.23 | ₩19,025 | ₩19,145 | ₩18,945 | ₩19,025 | 0.00% | 100.1만 |
|---|
| 2025.12.22 | ₩18,958 | ₩19,078 | ₩18,878 | ₩19,078 | +0.63% | 88.4만 |
|---|
| 2025.12.19 | ₩18,744 | ₩19,052 | ₩18,731 | ₩18,958 | +1.14% | 138.4만 |
|---|
| 2025.12.18 | ₩18,744 | ₩18,798 | ₩18,624 | ₩18,637 | -0.57% | 201.2만 |
|---|
| 2025.12.17 | ₩18,624 | ₩18,704 | ₩18,624 | ₩18,624 | 0.00% | 88.3만 |
|---|
| 2025.12.16 | ₩18,811 | ₩18,811 | ₩18,584 | ₩18,597 | -1.14% | 151.1만 |
|---|
| 2025.12.15 | ₩18,744 | ₩18,878 | ₩18,717 | ₩18,838 | +0.50% | 198.8만 |
|---|
| 2025.12.12 | ₩18,838 | ₩18,931 | ₩18,677 | ₩18,744 | -0.50% | 157.1만 |
|---|
| 2025.12.11 | ₩18,811 | ₩18,905 | ₩18,731 | ₩18,838 | +0.14% | 166.4만 |
|---|
| 2025.12.10 | ₩18,597 | ₩18,597 | ₩18,423 | ₩18,530 | -0.36% | 87.1만 |
|---|
| 2025.12.09 | ₩18,383 | ₩18,624 | ₩18,383 | ₩18,477 | +0.51% | 96.1만 |
|---|
| 2025.12.08 | ₩18,865 | ₩18,918 | ₩18,236 | ₩18,570 | -1.56% | 157.2만 |
|---|
| 2025.12.05 | ₩18,891 | ₩18,998 | ₩18,851 | ₩18,971 | +0.42% | 81.6만 |
|---|
| 2025.12.04 | ₩18,865 | ₩18,971 | ₩18,865 | ₩18,905 | +0.21% | 77.9만 |
|---|
| 2025.12.03 | ₩18,838 | ₩18,945 | ₩18,824 | ₩18,891 | +0.28% | 61.4만 |
|---|
| 2025.12.02 | ₩18,918 | ₩18,985 | ₩18,784 | ₩18,851 | -0.35% | 101만 |
|---|
| 2025.12.01 | ₩18,731 | ₩18,798 | ₩18,637 | ₩18,637 | -0.50% | 106.7만 |
|---|
| 2025.11.28 | ₩18,651 | ₩18,798 | ₩18,557 | ₩18,784 | +0.72% | 77.1만 |
|---|
| 2025.11.26 | ₩18,624 | ₩18,704 | ₩18,557 | ₩18,704 | +0.43% | 101.8만 |
|---|
| 2025.11.25 | ₩18,437 | ₩18,610 | ₩18,370 | ₩18,557 | +0.65% | 149.7만 |
|---|
| 2025.11.24 | ₩18,504 | ₩18,517 | ₩18,236 | ₩18,263 | -1.30% | 111만 |
|---|
| 2025.11.21 | ₩18,557 | ₩18,731 | ₩18,504 | ₩18,597 | +0.22% | 90만 |
|---|
| 2025.11.20 | ₩18,758 | ₩18,824 | ₩18,570 | ₩18,584 | -0.93% | 67.7만 |
|---|
| 2025.11.19 | ₩18,758 | ₩18,851 | ₩18,717 | ₩18,784 | +0.14% | 85.8만 |
|---|
| 2025.11.18 | ₩18,651 | ₩18,811 | ₩18,490 | ₩18,744 | +0.50% | 115.6만 |
|---|
| 2025.11.17 | ₩18,330 | ₩18,784 | ₩18,330 | ₩18,664 | +1.82% | 100.2만 |
|---|
| 2025.11.14 | ₩18,477 | ₩18,691 | ₩18,477 | ₩18,637 | +0.87% | 89.4만 |
|---|
| 2025.11.13 | ₩18,477 | ₩18,744 | ₩18,437 | ₩18,544 | +0.36% | 96.8만 |
|---|
| 2025.11.12 | ₩18,584 | ₩18,624 | ₩18,450 | ₩18,517 | -0.36% | 105.8만 |
|---|
| 2025.11.11 | ₩18,089 | ₩18,517 | ₩18,089 | ₩18,463 | +2.07% | 94.2만 |
|---|
| 2025.11.10 | ₩17,995 | ₩18,102 | ₩17,969 | ₩18,076 | +0.45% | 73.8만 |
|---|
| 2025.11.07 | ₩18,022 | ₩18,076 | ₩17,902 | ₩17,995 | -0.15% | 91.1만 |
|---|
| 2025.11.06 | ₩17,955 | ₩18,076 | ₩17,875 | ₩18,009 | +0.30% | 109.3만 |
|---|
| 2025.11.05 | ₩17,942 | ₩18,036 | ₩17,902 | ₩17,915 | -0.15% | 97.2만 |
|---|
| 2025.11.04 | ₩17,969 | ₩18,076 | ₩17,889 | ₩18,009 | +0.22% | 141.6만 |
|---|
| 2025.11.03 | ₩17,929 | ₩18,036 | ₩17,902 | ₩17,929 | 0.00% | 113.7만 |
|---|
| 2025.10.31 | ₩17,808 | ₩17,889 | ₩17,648 | ₩17,768 | -0.23% | 145만 |
|---|
| 2025.10.30 | ₩18,089 | ₩18,263 | ₩17,969 | ₩17,982 | -0.59% | 119.3만 |
|---|
| 2025.10.29 | ₩18,651 | ₩18,717 | ₩17,568 | ₩17,929 | -3.87% | 361.2만 |
|---|
| 2025.10.28 | ₩19,199 | ₩19,600 | ₩19,199 | ₩19,520 | +1.67% | 131.9만 |
|---|
| 2025.10.27 | ₩19,439 | ₩19,600 | ₩19,105 | ₩19,346 | -0.48% | 164.6만 |
|---|
| 2025.10.24 | ₩19,947 | ₩19,974 | ₩19,493 | ₩19,493 | -2.28% | 98.8만 |
|---|
| 2025.10.23 | ₩19,667 | ₩19,720 | ₩19,493 | ₩19,546 | -0.61% | 83.7만 |
|---|
| 2025.10.22 | ₩19,760 | ₩19,988 | ₩19,760 | ₩19,881 | +0.61% | 71.7만 |
|---|
| 2025.10.21 | ₩19,680 | ₩19,787 | ₩19,680 | ₩19,693 | +0.07% | 51.4만 |
|---|
| 2025.10.20 | ₩19,533 | ₩19,734 | ₩19,453 | ₩19,720 | +0.96% | 89.3만 |
|---|
| 2025.10.17 | ₩18,717 | ₩19,332 | ₩18,717 | ₩19,319 | +3.21% | 80.3만 |
|---|
| 2025.10.16 | ₩18,865 | ₩19,132 | ₩18,865 | ₩19,012 | +0.78% | 116.8만 |
|---|
| 2025.10.15 | ₩18,664 | ₩18,824 | ₩18,651 | ₩18,811 | +0.79% | 108.9만 |
|---|
| 2025.10.14 | ₩18,905 | ₩18,905 | ₩18,610 | ₩18,677 | -1.20% | 217.5만 |
|---|
| 2025.10.13 | ₩19,119 | ₩19,252 | ₩18,985 | ₩19,199 | +0.42% | 104.9만 |
|---|
| 2025.10.10 | ₩18,865 | ₩19,359 | ₩18,865 | ₩19,172 | +1.63% | 106.7만 |
|---|