시장 데이터를 불러오는 중
전체 종목
다케다 파마슈티컬 ADR 과거 주가
Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock) · TAK · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock) · TAK · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,616 | ₩25,139 | ₩24,616 | ₩25,099 | +1.96% | 204.3만 |
| 2026.10.08 | ₩24,643 | ₩24,817 | ₩24,415 | ₩24,817 | +0.71% | 351.1만 |
| 2026.10.07 | ₩24,308 | ₩24,737 | ₩24,308 | ₩24,616 | +1.27% | 255.7만 |
| 2026.10.06 | ₩24,080 | ₩24,362 | ₩24,067 | ₩24,254 | +0.72% | 309.7만 |
| 2026.10.05 | ₩23,826 | ₩24,000 | ₩23,785 | ₩23,866 | +0.17% | 340.5만 |
| 2026.10.02 | ₩23,919 | ₩23,973 | ₩23,826 | ₩23,933 | +0.06% | 213.3만 |
| 2026.10.01 | ₩24,214 | ₩24,295 | ₩23,933 | ₩23,933 | -1.16% | 240.3만 |
| 2026.09.30 | ₩24,737 | ₩24,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,375 |
| -1.46% |
| 210.3만 |
| 2026.09.29 | ₩24,871 | ₩24,898 | ₩24,616 | ₩24,804 | -0.27% | 241.5만 |
|---|
| 2026.09.28 | ₩25,139 | ₩25,460 | ₩24,991 | ₩25,326 | +0.75% | 206.3만 |
|---|
| 2026.09.25 | ₩25,219 | ₩25,340 | ₩25,152 | ₩25,273 | +0.21% | 273.8만 |
|---|
| 2026.09.24 | ₩24,857 | ₩25,112 | ₩24,804 | ₩24,911 | +0.22% | 325.7만 |
|---|
| 2026.09.23 | ₩25,273 | ₩25,434 | ₩25,166 | ₩25,206 | -0.27% | 260.6만 |
|---|
| 2026.09.22 | ₩25,353 | ₩25,527 | ₩25,206 | ₩25,393 | +0.16% | 140.4만 |
|---|
| 2026.09.21 | ₩25,434 | ₩25,447 | ₩25,246 | ₩25,313 | -0.47% | 175.6만 |
|---|
| 2026.09.18 | ₩25,192 | ₩25,474 | ₩25,192 | ₩25,340 | +0.59% | 296.1만 |
|---|
| 2026.09.17 | ₩25,487 | ₩25,594 | ₩25,460 | ₩25,527 | +0.16% | 271만 |
|---|
| 2026.09.16 | ₩25,125 | ₩25,233 | ₩24,924 | ₩24,978 | -0.59% | 295.2만 |
|---|
| 2026.09.15 | ₩25,112 | ₩25,152 | ₩24,938 | ₩25,058 | -0.21% | 267.8만 |
|---|
| 2026.09.14 | ₩24,871 | ₩25,058 | ₩24,844 | ₩24,924 | +0.22% | 235.8만 |
|---|
| 2026.09.11 | ₩24,630 | ₩24,723 | ₩24,388 | ₩24,469 | -0.65% | 215만 |
|---|
| 2026.09.10 | ₩24,576 | ₩24,576 | ₩24,254 | ₩24,268 | -1.25% | 174.9만 |
|---|
| 2026.09.09 | ₩24,362 | ₩24,589 | ₩24,321 | ₩24,402 | +0.17% | 156.5만 |
|---|
| 2026.09.08 | ₩24,831 | ₩24,991 | ₩24,496 | ₩24,549 | -1.13% | 313.9만 |
|---|
| 2026.09.04 | ₩24,764 | ₩24,844 | ₩24,643 | ₩24,723 | -0.16% | 150만 |
|---|
| 2026.09.03 | ₩25,125 | ₩25,246 | ₩24,817 | ₩25,072 | -0.21% | 285.4만 |
|---|
| 2026.09.02 | ₩24,522 | ₩24,790 | ₩24,496 | ₩24,697 | +0.71% | 172.2만 |
|---|
| 2026.09.01 | ₩24,362 | ₩24,670 | ₩24,362 | ₩24,429 | +0.28% | 189.9만 |
|---|
| 2026.08.31 | ₩24,107 | ₩24,201 | ₩24,067 | ₩24,094 | -0.06% | 178만 |
|---|
| 2026.08.28 | ₩24,120 | ₩24,268 | ₩24,067 | ₩24,161 | +0.17% | 180.6만 |
|---|
| 2026.08.27 | ₩24,402 | ₩24,415 | ₩24,080 | ₩24,161 | -0.99% | 172.7만 |
|---|
| 2026.08.26 | ₩24,549 | ₩24,630 | ₩24,415 | ₩24,429 | -0.49% | 233.2만 |
|---|
| 2026.08.25 | ₩24,402 | ₩24,603 | ₩24,402 | ₩24,589 | +0.77% | 124.7만 |
|---|
| 2026.08.24 | ₩24,442 | ₩24,469 | ₩24,268 | ₩24,442 | 0.00% | 223.3만 |
|---|
| 2026.08.21 | ₩24,241 | ₩24,455 | ₩24,228 | ₩24,362 | +0.50% | 147.9만 |
|---|
| 2026.08.20 | ₩24,455 | ₩24,576 | ₩24,268 | ₩24,295 | -0.66% | 222.5만 |
|---|
| 2026.08.19 | ₩24,415 | ₩24,790 | ₩24,415 | ₩24,576 | +0.66% | 331만 |
|---|
| 2026.08.18 | ₩23,933 | ₩24,335 | ₩23,893 | ₩24,187 | +1.06% | 381만 |
|---|
| 2026.08.17 | ₩23,316 | ₩23,370 | ₩23,156 | ₩23,290 | -0.11% | 246.5만 |
|---|
| 2026.08.14 | ₩23,450 | ₩23,665 | ₩23,424 | ₩23,625 | +0.74% | 313.7만 |
|---|
| 2026.08.13 | ₩23,410 | ₩23,410 | ₩23,263 | ₩23,303 | -0.46% | 195.3만 |
|---|
| 2026.08.12 | ₩23,263 | ₩23,410 | ₩23,249 | ₩23,330 | +0.29% | 200.4만 |
|---|
| 2026.08.11 | ₩23,290 | ₩23,638 | ₩23,263 | ₩23,424 | +0.58% | 233.9만 |
|---|
| 2026.08.10 | ₩23,424 | ₩23,598 | ₩23,343 | ₩23,517 | +0.40% | 417.2만 |
|---|
| 2026.08.07 | ₩23,424 | ₩23,531 | ₩23,330 | ₩23,383 | -0.17% | 425.4만 |
|---|
| 2026.08.06 | ₩22,874 | ₩23,156 | ₩22,660 | ₩22,807 | -0.29% | 427.2만 |
|---|
| 2026.08.05 | ₩22,325 | ₩22,486 | ₩22,204 | ₩22,405 | +0.36% | 486.5만 |
|---|
| 2026.08.04 | ₩21,909 | ₩22,352 | ₩21,842 | ₩22,191 | +1.28% | 591.1만 |
|---|
| 2026.08.03 | ₩23,035 | ₩23,075 | ₩22,553 | ₩22,553 | -2.09% | 315.4만 |
|---|
| 2026.07.31 | ₩22,861 | ₩23,035 | ₩22,687 | ₩22,901 | +0.18% | 410.9만 |
|---|
| 2026.07.30 | ₩22,834 | ₩23,209 | ₩22,740 | ₩23,115 | +1.23% | 561.3만 |
|---|
| 2026.07.29 | ₩23,651 | ₩23,893 | ₩23,544 | ₩23,785 | +0.57% | 523.9만 |
|---|
| 2026.07.28 | ₩23,491 | ₩23,759 | ₩23,477 | ₩23,477 | -0.06% | 375.7만 |
|---|
| 2026.07.27 | ₩23,477 | ₩23,651 | ₩23,343 | ₩23,370 | -0.46% | 388.8만 |
|---|
| 2026.07.24 | ₩23,182 | ₩23,263 | ₩23,075 | ₩23,102 | -0.35% | 326.7만 |
|---|
| 2026.07.23 | ₩22,392 | ₩22,579 | ₩22,365 | ₩22,539 | +0.66% | 351.1만 |
|---|
| 2026.07.22 | ₩22,901 | ₩23,062 | ₩22,566 | ₩22,606 | -1.29% | 466.1만 |
|---|
| 2026.07.21 | ₩22,981 | ₩23,115 | ₩22,821 | ₩23,089 | +0.47% | 480.8만 |
|---|
| 2026.07.20 | ₩22,968 | ₩23,048 | ₩22,780 | ₩22,847 | -0.53% | 481.2만 |
|---|
| 2026.07.17 | ₩22,713 | ₩23,115 | ₩22,633 | ₩22,981 | +1.18% | 468.9만 |
|---|
| 2026.07.16 | ₩22,151 | ₩22,459 | ₩22,097 | ₩22,419 | +1.21% | 597.7만 |
|---|
| 2026.07.15 | ₩21,896 | ₩22,084 | ₩21,789 | ₩22,043 | +0.67% | 475.8만 |
|---|
| 2026.07.14 | ₩22,003 | ₩22,218 | ₩21,762 | ₩21,963 | -0.18% | 505.6만 |
|---|
| 2026.07.13 | ₩22,137 | ₩22,271 | ₩22,043 | ₩22,097 | -0.18% | 256.6만 |
|---|
| 2026.07.10 | ₩22,244 | ₩22,285 | ₩22,124 | ₩22,191 | -0.24% | 150.4만 |
|---|
| 2026.07.09 | ₩22,244 | ₩22,365 | ₩22,204 | ₩22,258 | +0.06% | 239.3만 |
|---|
| 2026.07.08 | ₩22,405 | ₩22,526 | ₩22,405 | ₩22,445 | +0.18% | 224.1만 |
|---|
| 2026.07.07 | ₩22,660 | ₩22,941 | ₩22,606 | ₩22,727 | +0.30% | 265.4만 |
|---|
| 2026.07.06 | ₩22,767 | ₩22,874 | ₩22,419 | ₩22,633 | -0.59% | 288.3만 |
|---|
| 2026.07.02 | ₩22,017 | ₩22,472 | ₩22,003 | ₩22,472 | +2.07% | 351.5만 |
|---|
| 2026.07.01 | ₩21,400 | ₩21,467 | ₩21,320 | ₩21,373 | -0.13% | 217만 |
|---|
| 2026.06.30 | ₩21,400 | ₩21,494 | ₩21,226 | ₩21,481 | +0.38% | 294.9만 |
|---|
| 2026.06.29 | ₩21,414 | ₩21,507 | ₩21,266 | ₩21,414 | 0.00% | 365.8만 |
|---|
| 2026.06.26 | ₩21,065 | ₩21,414 | ₩21,065 | ₩21,320 | +1.21% | 276.6만 |
|---|
| 2026.06.25 | ₩20,918 | ₩21,105 | ₩20,864 | ₩20,971 | +0.26% | 286.6만 |
|---|
| 2026.06.24 | ₩21,306 | ₩21,333 | ₩21,052 | ₩21,065 | -1.13% | 349.4만 |
|---|
| 2026.06.23 | ₩20,971 | ₩21,239 | ₩20,770 | ₩21,226 | +1.21% | 312.7만 |
|---|
| 2026.06.22 | ₩20,757 | ₩20,904 | ₩20,623 | ₩20,730 | -0.13% | 235.1만 |
|---|
| 2026.06.18 | ₩21,132 | ₩21,132 | ₩20,797 | ₩20,945 | -0.89% | 244.3만 |
|---|
| 2026.06.17 | ₩20,744 | ₩20,797 | ₩20,556 | ₩20,663 | -0.39% | 250.4만 |
|---|
| 2026.06.16 | ₩21,038 | ₩21,105 | ₩20,851 | ₩20,985 | -0.25% | 171.6만 |
|---|
| 2026.06.15 | ₩21,172 | ₩21,280 | ₩21,105 | ₩21,132 | -0.19% | 210.2만 |
|---|
| 2026.06.12 | ₩21,440 | ₩21,481 | ₩21,239 | ₩21,320 | -0.56% | 397.2만 |
|---|
| 2026.06.11 | ₩21,092 | ₩21,373 | ₩21,092 | ₩21,266 | +0.83% | 227.4만 |
|---|
| 2026.06.10 | ₩21,213 | ₩21,239 | ₩21,012 | ₩21,012 | -0.95% | 241.7만 |
|---|
| 2026.06.09 | ₩20,998 | ₩21,239 | ₩20,891 | ₩21,065 | +0.32% | 458.6만 |
|---|
| 2026.06.08 | ₩21,092 | ₩21,253 | ₩21,052 | ₩21,092 | 0.00% | 393.4만 |
|---|
| 2026.06.05 | ₩20,784 | ₩21,012 | ₩20,717 | ₩20,904 | +0.58% | 351.5만 |
|---|
| 2026.06.04 | ₩20,502 | ₩20,770 | ₩20,409 | ₩20,703 | +0.98% | 265.4만 |
|---|
| 2026.06.03 | ₩19,886 | ₩20,221 | ₩19,886 | ₩20,141 | +1.28% | 376.8만 |
|---|
| 2026.06.02 | ₩20,261 | ₩20,422 | ₩20,234 | ₩20,342 | +0.40% | 237.9만 |
|---|
| 2026.06.01 | ₩20,543 | ₩20,770 | ₩20,208 | ₩20,355 | -0.91% | 444만 |
|---|
| 2026.05.29 | ₩21,467 | ₩21,534 | ₩21,360 | ₩21,387 | -0.37% | 227.6만 |
|---|
| 2026.05.28 | ₩21,574 | ₩21,775 | ₩21,574 | ₩21,641 | +0.31% | 263.8만 |
|---|
| 2026.05.27 | ₩21,574 | ₩21,802 | ₩21,494 | ₩21,641 | +0.31% | 317.9만 |
|---|
| 2026.05.26 | ₩21,373 | ₩21,467 | ₩21,226 | ₩21,266 | -0.50% | 337.5만 |
|---|
| 2026.05.22 | ₩21,615 | ₩21,775 | ₩21,534 | ₩21,775 | +0.74% | 401.1만 |
|---|
| 2026.05.21 | ₩21,963 | ₩22,110 | ₩21,762 | ₩22,084 | +0.55% | 335.8만 |
|---|
| 2026.05.20 | ₩22,244 | ₩22,419 | ₩22,191 | ₩22,352 | +0.48% | 186.7만 |
|---|
| 2026.05.19 | ₩22,164 | ₩22,338 | ₩22,057 | ₩22,218 | +0.24% | 234.4만 |
|---|
| 2026.05.18 | ₩22,244 | ₩22,432 | ₩22,110 | ₩22,204 | -0.18% | 403.1만 |
|---|
| 2026.05.15 | ₩22,365 | ₩22,419 | ₩22,231 | ₩22,258 | -0.48% | 278.9만 |
|---|
| 2026.05.14 | ₩22,405 | ₩22,459 | ₩22,204 | ₩22,285 | -0.54% | 354.4만 |
|---|
| 2026.05.13 | ₩21,561 | ₩22,298 | ₩21,414 | ₩22,298 | +3.42% | 380.6만 |
|---|
| 2026.05.12 | ₩21,990 | ₩22,204 | ₩21,909 | ₩22,003 | +0.06% | 463.9만 |
|---|
| 2026.05.11 | ₩22,057 | ₩22,164 | ₩21,816 | ₩21,923 | -0.61% | 516.4만 |
|---|
| 2026.05.08 | ₩22,325 | ₩22,325 | ₩22,057 | ₩22,057 | -1.20% | 436.1만 |
|---|
| 2026.05.07 | ₩22,606 | ₩22,673 | ₩22,244 | ₩22,298 | -1.36% | 513.2만 |
|---|
| 2026.05.06 | ₩22,419 | ₩22,512 | ₩22,244 | ₩22,405 | -0.06% | 338.4만 |
|---|
| 2026.05.05 | ₩22,204 | ₩22,285 | ₩22,110 | ₩22,177 | -0.12% | 213.3만 |
|---|
| 2026.05.04 | ₩22,177 | ₩22,392 | ₩22,151 | ₩22,191 | +0.06% | 218.3만 |
|---|
| 2026.05.01 | ₩22,298 | ₩22,392 | ₩22,177 | ₩22,271 | -0.12% | 128.1만 |
|---|
| 2026.04.30 | ₩22,378 | ₩22,472 | ₩22,298 | ₩22,352 | -0.12% | 210.1만 |
|---|
| 2026.04.29 | ₩21,856 | ₩21,963 | ₩21,762 | ₩21,842 | -0.06% | 221.5만 |
|---|
| 2026.04.28 | ₩22,124 | ₩22,177 | ₩21,909 | ₩21,990 | -0.61% | 255.1만 |
|---|
| 2026.04.27 | ₩22,057 | ₩22,191 | ₩21,896 | ₩21,923 | -0.61% | 214만 |
|---|
| 2026.04.24 | ₩22,244 | ₩22,352 | ₩22,191 | ₩22,285 | +0.18% | 147.2만 |
|---|
| 2026.04.23 | ₩22,392 | ₩22,486 | ₩22,177 | ₩22,311 | -0.36% | 182.3만 |
|---|
| 2026.04.22 | ₩22,486 | ₩22,620 | ₩22,218 | ₩22,244 | -1.07% | 313.3만 |
|---|
| 2026.04.21 | ₩23,169 | ₩23,169 | ₩22,861 | ₩22,861 | -1.33% | 368.2만 |
|---|
| 2026.04.20 | ₩23,665 | ₩23,745 | ₩23,517 | ₩23,517 | -0.62% | 331.3만 |
|---|
| 2026.04.17 | ₩23,839 | ₩24,094 | ₩23,839 | ₩23,879 | +0.17% | 281만 |
|---|
| 2026.04.16 | ₩23,879 | ₩23,960 | ₩23,718 | ₩23,826 | -0.22% | 298.4만 |
|---|
| 2026.04.15 | ₩23,986 | ₩24,080 | ₩23,893 | ₩23,919 | -0.28% | 256.6만 |
|---|
| 2026.04.14 | ₩23,879 | ₩24,027 | ₩23,745 | ₩23,919 | +0.17% | 318.1만 |
|---|
| 2026.04.13 | ₩23,839 | ₩23,933 | ₩23,598 | ₩23,879 | +0.17% | 289만 |
|---|
| 2026.04.10 | ₩24,375 | ₩24,429 | ₩24,201 | ₩24,228 | -0.60% | 268.5만 |
|---|
| 2026.04.09 | ₩24,563 | ₩24,924 | ₩24,522 | ₩24,737 | +0.71% | 280.4만 |
|---|
| 2026.04.08 | ₩24,750 | ₩25,125 | ₩24,670 | ₩25,005 | +1.03% | 326.5만 |
|---|
| 2026.04.07 | ₩24,429 | ₩24,536 | ₩24,228 | ₩24,509 | +0.33% | 422.3만 |
|---|
| 2026.04.06 | ₩24,469 | ₩24,576 | ₩24,335 | ₩24,415 | -0.22% | 358.4만 |
|---|
| 2026.04.02 | ₩24,871 | ₩25,233 | ₩24,737 | ₩25,112 | +0.97% | 264.2만 |
|---|
| 2026.04.01 | ₩24,884 | ₩25,326 | ₩24,884 | ₩25,152 | +1.08% | 407.7만 |
|---|
| 2026.03.31 | ₩24,415 | ₩24,911 | ₩24,362 | ₩24,817 | +1.65% | 494.5만 |
|---|
| 2026.03.30 | ₩24,388 | ₩24,576 | ₩24,308 | ₩24,482 | +0.38% | 319.9만 |
|---|
| 2026.03.27 | ₩24,120 | ₩24,375 | ₩23,946 | ₩24,000 | -0.50% | 231.1만 |
|---|
| 2026.03.26 | ₩24,241 | ₩24,482 | ₩24,174 | ₩24,201 | -0.17% | 236만 |
|---|
| 2026.03.25 | ₩24,616 | ₩24,643 | ₩24,429 | ₩24,509 | -0.44% | 267.5만 |
|---|
| 2026.03.24 | ₩23,839 | ₩24,281 | ₩23,826 | ₩24,174 | +1.41% | 325.1만 |
|---|
| 2026.03.23 | ₩24,040 | ₩24,107 | ₩23,839 | ₩23,933 | -0.45% | 333.5만 |
|---|
| 2026.03.20 | ₩24,281 | ₩24,281 | ₩23,826 | ₩23,893 | -1.60% | 263.1만 |
|---|
| 2026.03.19 | ₩24,094 | ₩24,388 | ₩24,094 | ₩24,268 | +0.72% | 252.3만 |
|---|
| 2026.03.18 | ₩24,522 | ₩24,536 | ₩24,107 | ₩24,161 | -1.48% | 315.9만 |
|---|
| 2026.03.17 | ₩24,643 | ₩24,817 | ₩24,536 | ₩24,643 | 0.00% | 283.9만 |
|---|
| 2026.03.16 | ₩24,228 | ₩24,442 | ₩24,228 | ₩24,415 | +0.77% | 287.6만 |
|---|
| 2026.03.13 | ₩24,013 | ₩24,067 | ₩23,772 | ₩23,812 | -0.84% | 250만 |
|---|
| 2026.03.12 | ₩23,986 | ₩23,986 | ₩23,785 | ₩23,812 | -0.73% | 233.7만 |
|---|
| 2026.03.11 | ₩24,321 | ₩24,362 | ₩24,120 | ₩24,281 | -0.17% | 174.9만 |
|---|
| 2026.03.10 | ₩24,321 | ₩24,576 | ₩24,281 | ₩24,402 | +0.33% | 216.7만 |
|---|
| 2026.03.09 | ₩23,812 | ₩24,241 | ₩23,759 | ₩24,214 | +1.69% | 273.4만 |
|---|
| 2026.03.06 | ₩23,839 | ₩23,960 | ₩23,732 | ₩23,960 | +0.51% | 231만 |
|---|
| 2026.03.05 | ₩24,013 | ₩24,094 | ₩23,611 | ₩23,799 | -0.89% | 271.7만 |
|---|
| 2026.03.04 | ₩24,321 | ₩24,469 | ₩24,228 | ₩24,415 | +0.39% | 276.7만 |
|---|
| 2026.03.03 | ₩23,852 | ₩24,321 | ₩23,464 | ₩24,228 | +1.57% | 356.6만 |
|---|
| 2026.03.02 | ₩24,723 | ₩24,790 | ₩24,509 | ₩24,710 | -0.05% | 285.5만 |
|---|
| 2026.02.27 | ₩24,857 | ₩25,166 | ₩24,857 | ₩25,125 | +1.08% | 214.5만 |
|---|
| 2026.02.26 | ₩24,710 | ₩24,871 | ₩24,603 | ₩24,831 | +0.49% | 310.4만 |
|---|
| 2026.02.25 | ₩24,938 | ₩25,058 | ₩24,844 | ₩24,938 | 0.00% | 180.3만 |
|---|
| 2026.02.24 | ₩25,112 | ₩25,112 | ₩24,777 | ₩24,991 | -0.48% | 322.6만 |
|---|
| 2026.02.23 | ₩24,978 | ₩25,219 | ₩24,978 | ₩25,192 | +0.86% | 200.2만 |
|---|
| 2026.02.20 | ₩24,938 | ₩25,058 | ₩24,817 | ₩25,005 | +0.27% | 200.1만 |
|---|
| 2026.02.19 | ₩24,924 | ₩25,085 | ₩24,871 | ₩25,005 | +0.32% | 271.9만 |
|---|
| 2026.02.18 | ₩25,125 | ₩25,179 | ₩24,737 | ₩24,844 | -1.12% | 310.7만 |
|---|
| 2026.02.17 | ₩24,442 | ₩24,630 | ₩24,388 | ₩24,469 | +0.11% | 298.2만 |
|---|
| 2026.02.13 | ₩24,616 | ₩24,790 | ₩24,603 | ₩24,737 | +0.49% | 308.7만 |
|---|
| 2026.02.12 | ₩24,522 | ₩24,723 | ₩24,429 | ₩24,616 | +0.38% | 291.9만 |
|---|
| 2026.02.11 | ₩24,388 | ₩24,522 | ₩24,281 | ₩24,496 | +0.44% | 189.5만 |
|---|
| 2026.02.10 | ₩24,120 | ₩24,335 | ₩24,094 | ₩24,254 | +0.56% | 212.8만 |
|---|
| 2026.02.09 | ₩23,732 | ₩23,839 | ₩23,558 | ₩23,759 | +0.11% | 232만 |
|---|
| 2026.02.06 | ₩23,839 | ₩24,107 | ₩23,718 | ₩23,973 | +0.56% | 313.4만 |
|---|
| 2026.02.05 | ₩23,879 | ₩24,040 | ₩23,799 | ₩23,852 | -0.11% | 268.1만 |
|---|
| 2026.02.04 | ₩23,625 | ₩23,893 | ₩23,625 | ₩23,772 | +0.62% | 250만 |
|---|
| 2026.02.03 | ₩23,236 | ₩23,504 | ₩23,236 | ₩23,357 | +0.52% | 416.9만 |
|---|
| 2026.02.02 | ₩23,062 | ₩23,517 | ₩23,062 | ₩23,437 | +1.63% | 439.7만 |
|---|
| 2026.01.30 | ₩22,901 | ₩23,102 | ₩22,847 | ₩23,089 | +0.82% | 562.6만 |
|---|
| 2026.01.29 | ₩22,593 | ₩23,129 | ₩22,593 | ₩23,008 | +1.84% | 491.8만 |
|---|
| 2026.01.28 | ₩22,338 | ₩22,472 | ₩22,285 | ₩22,365 | +0.12% | 564.4만 |
|---|
| 2026.01.27 | ₩22,352 | ₩22,687 | ₩22,352 | ₩22,660 | +1.38% | 391.1만 |
|---|
| 2026.01.26 | ₩22,003 | ₩22,271 | ₩21,990 | ₩22,258 | +1.16% | 296.2만 |
|---|
| 2026.01.23 | ₩21,521 | ₩21,829 | ₩21,494 | ₩21,829 | +1.43% | 175만 |
|---|
| 2026.01.22 | ₩21,387 | ₩21,494 | ₩21,280 | ₩21,360 | -0.13% | 386.2만 |
|---|
| 2026.01.21 | ₩21,280 | ₩21,641 | ₩21,146 | ₩21,548 | +1.26% | 681.1만 |
|---|
| 2026.01.20 | ₩21,320 | ₩21,775 | ₩21,320 | ₩21,641 | +1.51% | 484.7만 |
|---|
| 2026.01.16 | ₩21,507 | ₩21,708 | ₩21,507 | ₩21,655 | +0.69% | 318.9만 |
|---|
| 2026.01.15 | ₩21,923 | ₩21,976 | ₩21,655 | ₩21,883 | -0.18% | 222.2만 |
|---|
| 2026.01.14 | ₩21,762 | ₩22,084 | ₩21,708 | ₩22,070 | +1.42% | 385.7만 |
|---|
| 2026.01.13 | ₩21,454 | ₩21,467 | ₩21,266 | ₩21,454 | 0.00% | 273만 |
|---|
| 2026.01.12 | ₩21,976 | ₩21,976 | ₩21,722 | ₩21,789 | -0.85% | 212.8만 |
|---|
| 2026.01.09 | ₩21,789 | ₩21,950 | ₩21,708 | ₩21,856 | +0.31% | 325.4만 |
|---|
| 2026.01.08 | ₩21,494 | ₩22,003 | ₩21,494 | ₩21,936 | +2.06% | 315.4만 |
|---|
| 2026.01.07 | ₩21,186 | ₩21,414 | ₩21,186 | ₩21,306 | +0.57% | 165.3만 |
|---|
| 2026.01.06 | ₩20,998 | ₩21,400 | ₩20,998 | ₩21,159 | +0.77% | 259.5만 |
|---|
| 2026.01.05 | ₩20,945 | ₩21,052 | ₩20,744 | ₩21,025 | +0.38% | 247.5만 |
|---|
| 2026.01.02 | ₩20,945 | ₩20,971 | ₩20,878 | ₩20,931 | -0.06% | 124만 |
|---|
| 2025.12.31 | ₩20,891 | ₩20,931 | ₩20,770 | ₩20,891 | 0.00% | 94.2만 |
|---|
| 2025.12.30 | ₩20,878 | ₩21,025 | ₩20,837 | ₩20,945 | +0.32% | 159.8만 |
|---|
| 2025.12.29 | ₩20,985 | ₩21,146 | ₩20,958 | ₩21,119 | +0.64% | 165.5만 |
|---|
| 2025.12.26 | ₩20,891 | ₩20,998 | ₩20,837 | ₩20,971 | +0.38% | 122.8만 |
|---|
| 2025.12.24 | ₩20,797 | ₩20,931 | ₩20,797 | ₩20,878 | +0.39% | 126.2만 |
|---|
| 2025.12.23 | ₩20,623 | ₩20,837 | ₩20,610 | ₩20,717 | +0.45% | 263.6만 |
|---|
| 2025.12.22 | ₩19,939 | ₩20,261 | ₩19,899 | ₩20,234 | +1.48% | 489.4만 |
|---|
| 2025.12.19 | ₩19,805 | ₩20,114 | ₩19,752 | ₩19,966 | +0.81% | 506.5만 |
|---|
| 2025.12.18 | ₩19,671 | ₩19,966 | ₩19,645 | ₩19,872 | +1.02% | 509.2만 |
|---|
| 2025.12.17 | ₩19,363 | ₩19,484 | ₩19,336 | ₩19,390 | +0.14% | 179만 |
|---|
| 2025.12.16 | ₩19,564 | ₩19,645 | ₩19,403 | ₩19,470 | -0.48% | 309.2만 |
|---|
| 2025.12.15 | ₩19,296 | ₩19,578 | ₩19,296 | ₩19,578 | +1.46% | 264.2만 |
|---|
| 2025.12.12 | ₩19,135 | ₩19,229 | ₩19,028 | ₩19,202 | +0.35% | 212.3만 |
|---|
| 2025.12.11 | ₩19,256 | ₩19,470 | ₩19,256 | ₩19,283 | +0.14% | 202.9만 |
|---|
| 2025.12.10 | ₩19,135 | ₩19,296 | ₩19,122 | ₩19,256 | +0.63% | 204.6만 |
|---|
| 2025.12.09 | ₩19,202 | ₩19,310 | ₩19,095 | ₩19,109 | -0.49% | 167.2만 |
|---|
| 2025.12.08 | ₩19,082 | ₩19,122 | ₩18,988 | ₩19,055 | -0.14% | 186.3만 |
|---|
| 2025.12.05 | ₩19,068 | ₩19,202 | ₩18,975 | ₩19,001 | -0.35% | 187.2만 |
|---|
| 2025.12.04 | ₩19,283 | ₩19,323 | ₩19,109 | ₩19,135 | -0.76% | 186.6만 |
|---|
| 2025.12.03 | ₩19,189 | ₩19,296 | ₩19,135 | ₩19,176 | -0.07% | 212.3만 |
|---|
| 2025.12.02 | ₩19,323 | ₩19,323 | ₩19,149 | ₩19,149 | -0.90% | 252.1만 |
|---|
| 2025.12.01 | ₩19,403 | ₩19,484 | ₩19,377 | ₩19,377 | -0.14% | 305만 |
|---|
| 2025.11.28 | ₩19,269 | ₩19,350 | ₩19,269 | ₩19,323 | +0.28% | 209.9만 |
|---|
| 2025.11.26 | ₩19,444 | ₩19,484 | ₩19,417 | ₩19,457 | +0.07% | 213.8만 |
|---|
| 2025.11.25 | ₩19,162 | ₩19,511 | ₩19,162 | ₩19,430 | +1.40% | 420.1만 |
|---|
| 2025.11.24 | ₩19,122 | ₩19,162 | ₩19,055 | ₩19,055 | -0.35% | 276.9만 |
|---|
| 2025.11.21 | ₩18,894 | ₩19,229 | ₩18,881 | ₩19,162 | +1.42% | 407만 |
|---|
| 2025.11.20 | ₩18,894 | ₩18,975 | ₩18,774 | ₩18,841 | -0.28% | 350.5만 |
|---|
| 2025.11.19 | ₩18,921 | ₩19,055 | ₩18,814 | ₩18,881 | -0.21% | 192.9만 |
|---|
| 2025.11.18 | ₩18,693 | ₩18,934 | ₩18,640 | ₩18,854 | +0.86% | 467.4만 |
|---|
| 2025.11.17 | ₩18,934 | ₩19,095 | ₩18,867 | ₩18,948 | +0.07% | 249.6만 |
|---|
| 2025.11.14 | ₩19,243 | ₩19,310 | ₩19,122 | ₩19,149 | -0.49% | 265.6만 |
|---|
| 2025.11.13 | ₩18,921 | ₩19,189 | ₩18,921 | ₩19,082 | +0.85% | 422.4만 |
|---|
| 2025.11.12 | ₩18,707 | ₩18,961 | ₩18,707 | ₩18,881 | +0.93% | 312.1만 |
|---|
| 2025.11.11 | ₩18,465 | ₩18,787 | ₩18,465 | ₩18,774 | +1.67% | 458.1만 |
|---|
| 2025.11.10 | ₩18,251 | ₩18,398 | ₩18,171 | ₩18,372 | +0.66% | 399.7만 |
|---|
| 2025.11.07 | ₩18,224 | ₩18,331 | ₩18,171 | ₩18,305 | +0.44% | 260만 |
|---|
| 2025.11.06 | ₩18,211 | ₩18,331 | ₩18,184 | ₩18,278 | +0.37% | 364.4만 |
|---|
| 2025.11.05 | ₩18,090 | ₩18,278 | ₩18,090 | ₩18,211 | +0.67% | 292.8만 |
|---|
| 2025.11.04 | ₩18,157 | ₩18,331 | ₩18,117 | ₩18,171 | +0.07% | 300.9만 |
|---|
| 2025.11.03 | ₩17,916 | ₩18,010 | ₩17,889 | ₩17,983 | +0.37% | 265.6만 |
|---|
| 2025.10.31 | ₩17,983 | ₩18,090 | ₩17,903 | ₩18,010 | +0.15% | 292.8만 |
|---|
| 2025.10.30 | ₩17,916 | ₩17,916 | ₩17,407 | ₩17,728 | -1.05% | 521.6만 |
|---|
| 2025.10.29 | ₩18,599 | ₩18,680 | ₩18,412 | ₩18,452 | -0.79% | 357.7만 |
|---|
| 2025.10.28 | ₩18,908 | ₩19,001 | ₩18,867 | ₩18,894 | -0.07% | 242.7만 |
|---|
| 2025.10.27 | ₩18,988 | ₩19,068 | ₩18,894 | ₩18,988 | 0.00% | 327.7만 |
|---|
| 2025.10.24 | ₩18,841 | ₩18,841 | ₩18,747 | ₩18,774 | -0.36% | 146.8만 |
|---|
| 2025.10.23 | ₩18,841 | ₩18,921 | ₩18,787 | ₩18,841 | 0.00% | 170.8만 |
|---|
| 2025.10.22 | ₩18,881 | ₩18,948 | ₩18,854 | ₩18,948 | +0.35% | 252.7만 |
|---|
| 2025.10.21 | ₩18,841 | ₩18,934 | ₩18,841 | ₩18,908 | +0.36% | 197.4만 |
|---|
| 2025.10.20 | ₩18,774 | ₩18,867 | ₩18,747 | ₩18,867 | +0.50% | 186만 |
|---|
| 2025.10.17 | ₩18,626 | ₩18,827 | ₩18,626 | ₩18,814 | +1.01% | 265.4만 |
|---|
| 2025.10.16 | ₩18,573 | ₩18,693 | ₩18,559 | ₩18,599 | +0.14% | 310.6만 |
|---|
| 2025.10.15 | ₩18,506 | ₩18,666 | ₩18,506 | ₩18,573 | +0.36% | 283.3만 |
|---|
| 2025.10.14 | ₩18,573 | ₩18,613 | ₩18,412 | ₩18,492 | -0.43% | 431.3만 |
|---|
| 2025.10.13 | ₩18,412 | ₩18,479 | ₩18,372 | ₩18,385 | -0.15% | 245.7만 |
|---|
| 2025.10.10 | ₩18,559 | ₩18,640 | ₩18,318 | ₩18,372 | -1.01% | 295.4만 |
|---|