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 | ₩24,540 | ₩25,061 | ₩24,540 | ₩25,021 | +1.96% | 204.3만 |
| 2026.10.08 | ₩24,567 | ₩24,740 | ₩24,340 | ₩24,740 | +0.71% | 351.1만 |
| 2026.10.07 | ₩24,233 | ₩24,660 | ₩24,233 | ₩24,540 | +1.27% | 255.7만 |
| 2026.10.06 | ₩24,006 | ₩24,286 | ₩23,992 | ₩24,179 | +0.72% | 309.7만 |
| 2026.10.05 | ₩23,752 | ₩23,926 | ₩23,712 | ₩23,792 | +0.17% | 340.5만 |
| 2026.10.02 | ₩23,845 | ₩23,899 | ₩23,752 | ₩23,859 | +0.06% | 213.3만 |
| 2026.10.01 | ₩24,139 | ₩24,220 | ₩23,859 | ₩23,859 | -1.16% | 240.3만 |
| 2026.09.30 | ₩24,660 | ₩24,660 | ₩24,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,300 |
| -1.46% |
| 210.3만 |
| 2026.09.29 | ₩24,794 | ₩24,821 | ₩24,540 | ₩24,727 | -0.27% | 241.5만 |
|---|
| 2026.09.28 | ₩25,061 | ₩25,382 | ₩24,914 | ₩25,248 | +0.75% | 206.3만 |
|---|
| 2026.09.25 | ₩25,141 | ₩25,261 | ₩25,074 | ₩25,195 | +0.21% | 273.8만 |
|---|
| 2026.09.24 | ₩24,781 | ₩25,034 | ₩24,727 | ₩24,834 | +0.22% | 325.7만 |
|---|
| 2026.09.23 | ₩25,195 | ₩25,355 | ₩25,088 | ₩25,128 | -0.27% | 260.6만 |
|---|
| 2026.09.22 | ₩25,275 | ₩25,449 | ₩25,128 | ₩25,315 | +0.16% | 140.4만 |
|---|
| 2026.09.21 | ₩25,355 | ₩25,368 | ₩25,168 | ₩25,235 | -0.47% | 175.6만 |
|---|
| 2026.09.18 | ₩25,115 | ₩25,395 | ₩25,115 | ₩25,261 | +0.59% | 296.1만 |
|---|
| 2026.09.17 | ₩25,408 | ₩25,515 | ₩25,382 | ₩25,449 | +0.16% | 271만 |
|---|
| 2026.09.16 | ₩25,048 | ₩25,155 | ₩24,847 | ₩24,901 | -0.59% | 295.2만 |
|---|
| 2026.09.15 | ₩25,034 | ₩25,074 | ₩24,861 | ₩24,981 | -0.21% | 267.8만 |
|---|
| 2026.09.14 | ₩24,794 | ₩24,981 | ₩24,767 | ₩24,847 | +0.22% | 235.8만 |
|---|
| 2026.09.11 | ₩24,553 | ₩24,647 | ₩24,313 | ₩24,393 | -0.65% | 215만 |
|---|
| 2026.09.10 | ₩24,500 | ₩24,500 | ₩24,179 | ₩24,193 | -1.25% | 174.9만 |
|---|
| 2026.09.09 | ₩24,286 | ₩24,513 | ₩24,246 | ₩24,326 | +0.17% | 156.5만 |
|---|
| 2026.09.08 | ₩24,754 | ₩24,914 | ₩24,420 | ₩24,473 | -1.13% | 313.9만 |
|---|
| 2026.09.04 | ₩24,687 | ₩24,767 | ₩24,567 | ₩24,647 | -0.16% | 150만 |
|---|
| 2026.09.03 | ₩25,048 | ₩25,168 | ₩24,740 | ₩24,994 | -0.21% | 285.4만 |
|---|
| 2026.09.02 | ₩24,447 | ₩24,714 | ₩24,420 | ₩24,620 | +0.71% | 172.2만 |
|---|
| 2026.09.01 | ₩24,286 | ₩24,594 | ₩24,286 | ₩24,353 | +0.28% | 189.9만 |
|---|
| 2026.08.31 | ₩24,032 | ₩24,126 | ₩23,992 | ₩24,019 | -0.06% | 178만 |
|---|
| 2026.08.28 | ₩24,046 | ₩24,193 | ₩23,992 | ₩24,086 | +0.17% | 180.6만 |
|---|
| 2026.08.27 | ₩24,326 | ₩24,340 | ₩24,006 | ₩24,086 | -0.99% | 172.7만 |
|---|
| 2026.08.26 | ₩24,473 | ₩24,553 | ₩24,340 | ₩24,353 | -0.49% | 233.2만 |
|---|
| 2026.08.25 | ₩24,326 | ₩24,527 | ₩24,326 | ₩24,513 | +0.77% | 124.7만 |
|---|
| 2026.08.24 | ₩24,366 | ₩24,393 | ₩24,193 | ₩24,366 | 0.00% | 223.3만 |
|---|
| 2026.08.21 | ₩24,166 | ₩24,380 | ₩24,153 | ₩24,286 | +0.50% | 147.9만 |
|---|
| 2026.08.20 | ₩24,380 | ₩24,500 | ₩24,193 | ₩24,220 | -0.66% | 222.5만 |
|---|
| 2026.08.19 | ₩24,340 | ₩24,714 | ₩24,340 | ₩24,500 | +0.66% | 331만 |
|---|
| 2026.08.18 | ₩23,859 | ₩24,260 | ₩23,819 | ₩24,113 | +1.06% | 381만 |
|---|
| 2026.08.17 | ₩23,244 | ₩23,298 | ₩23,084 | ₩23,218 | -0.11% | 246.5만 |
|---|
| 2026.08.14 | ₩23,378 | ₩23,592 | ₩23,351 | ₩23,552 | +0.74% | 313.7만 |
|---|
| 2026.08.13 | ₩23,338 | ₩23,338 | ₩23,191 | ₩23,231 | -0.46% | 195.3만 |
|---|
| 2026.08.12 | ₩23,191 | ₩23,338 | ₩23,178 | ₩23,258 | +0.29% | 200.4만 |
|---|
| 2026.08.11 | ₩23,218 | ₩23,565 | ₩23,191 | ₩23,351 | +0.58% | 233.9만 |
|---|
| 2026.08.10 | ₩23,351 | ₩23,525 | ₩23,271 | ₩23,445 | +0.40% | 417.2만 |
|---|
| 2026.08.07 | ₩23,351 | ₩23,458 | ₩23,258 | ₩23,311 | -0.17% | 425.4만 |
|---|
| 2026.08.06 | ₩22,803 | ₩23,084 | ₩22,590 | ₩22,737 | -0.29% | 427.2만 |
|---|
| 2026.08.05 | ₩22,256 | ₩22,416 | ₩22,136 | ₩22,336 | +0.36% | 486.5만 |
|---|
| 2026.08.04 | ₩21,842 | ₩22,282 | ₩21,775 | ₩22,122 | +1.28% | 591.1만 |
|---|
| 2026.08.03 | ₩22,964 | ₩23,004 | ₩22,483 | ₩22,483 | -2.09% | 315.4만 |
|---|
| 2026.07.31 | ₩22,790 | ₩22,964 | ₩22,616 | ₩22,830 | +0.18% | 410.9만 |
|---|
| 2026.07.30 | ₩22,763 | ₩23,137 | ₩22,670 | ₩23,044 | +1.23% | 561.3만 |
|---|
| 2026.07.29 | ₩23,578 | ₩23,819 | ₩23,471 | ₩23,712 | +0.57% | 523.9만 |
|---|
| 2026.07.28 | ₩23,418 | ₩23,685 | ₩23,405 | ₩23,405 | -0.06% | 375.7만 |
|---|
| 2026.07.27 | ₩23,405 | ₩23,578 | ₩23,271 | ₩23,298 | -0.46% | 388.8만 |
|---|
| 2026.07.24 | ₩23,111 | ₩23,191 | ₩23,004 | ₩23,031 | -0.35% | 326.7만 |
|---|
| 2026.07.23 | ₩22,323 | ₩22,510 | ₩22,296 | ₩22,470 | +0.66% | 351.1만 |
|---|
| 2026.07.22 | ₩22,830 | ₩22,990 | ₩22,496 | ₩22,536 | -1.29% | 466.1만 |
|---|
| 2026.07.21 | ₩22,910 | ₩23,044 | ₩22,750 | ₩23,017 | +0.47% | 480.8만 |
|---|
| 2026.07.20 | ₩22,897 | ₩22,977 | ₩22,710 | ₩22,777 | -0.53% | 481.2만 |
|---|
| 2026.07.17 | ₩22,643 | ₩23,044 | ₩22,563 | ₩22,910 | +1.18% | 468.9만 |
|---|
| 2026.07.16 | ₩22,082 | ₩22,389 | ₩22,029 | ₩22,349 | +1.21% | 597.7만 |
|---|
| 2026.07.15 | ₩21,828 | ₩22,015 | ₩21,721 | ₩21,975 | +0.67% | 475.8만 |
|---|
| 2026.07.14 | ₩21,935 | ₩22,149 | ₩21,695 | ₩21,895 | -0.18% | 505.6만 |
|---|
| 2026.07.13 | ₩22,069 | ₩22,202 | ₩21,975 | ₩22,029 | -0.18% | 256.6만 |
|---|
| 2026.07.10 | ₩22,176 | ₩22,216 | ₩22,055 | ₩22,122 | -0.24% | 150.4만 |
|---|
| 2026.07.09 | ₩22,176 | ₩22,296 | ₩22,136 | ₩22,189 | +0.06% | 239.3만 |
|---|
| 2026.07.08 | ₩22,336 | ₩22,456 | ₩22,336 | ₩22,376 | +0.18% | 224.1만 |
|---|
| 2026.07.07 | ₩22,590 | ₩22,870 | ₩22,536 | ₩22,657 | +0.30% | 265.4만 |
|---|
| 2026.07.06 | ₩22,697 | ₩22,803 | ₩22,349 | ₩22,563 | -0.59% | 288.3만 |
|---|
| 2026.07.02 | ₩21,949 | ₩22,403 | ₩21,935 | ₩22,403 | +2.07% | 351.5만 |
|---|
| 2026.07.01 | ₩21,334 | ₩21,401 | ₩21,254 | ₩21,307 | -0.13% | 217만 |
|---|
| 2026.06.30 | ₩21,334 | ₩21,428 | ₩21,160 | ₩21,414 | +0.38% | 294.9만 |
|---|
| 2026.06.29 | ₩21,347 | ₩21,441 | ₩21,200 | ₩21,347 | 0.00% | 365.8만 |
|---|
| 2026.06.26 | ₩21,000 | ₩21,347 | ₩21,000 | ₩21,254 | +1.21% | 276.6만 |
|---|
| 2026.06.25 | ₩20,853 | ₩21,040 | ₩20,800 | ₩20,907 | +0.26% | 286.6만 |
|---|
| 2026.06.24 | ₩21,240 | ₩21,267 | ₩20,987 | ₩21,000 | -1.13% | 349.4만 |
|---|
| 2026.06.23 | ₩20,907 | ₩21,174 | ₩20,706 | ₩21,160 | +1.21% | 312.7만 |
|---|
| 2026.06.22 | ₩20,693 | ₩20,840 | ₩20,559 | ₩20,666 | -0.13% | 235.1만 |
|---|
| 2026.06.18 | ₩21,067 | ₩21,067 | ₩20,733 | ₩20,880 | -0.89% | 244.3만 |
|---|
| 2026.06.17 | ₩20,679 | ₩20,733 | ₩20,492 | ₩20,599 | -0.39% | 250.4만 |
|---|
| 2026.06.16 | ₩20,973 | ₩21,040 | ₩20,786 | ₩20,920 | -0.25% | 171.6만 |
|---|
| 2026.06.15 | ₩21,107 | ₩21,214 | ₩21,040 | ₩21,067 | -0.19% | 210.2만 |
|---|
| 2026.06.12 | ₩21,374 | ₩21,414 | ₩21,174 | ₩21,254 | -0.56% | 397.2만 |
|---|
| 2026.06.11 | ₩21,027 | ₩21,307 | ₩21,027 | ₩21,200 | +0.83% | 227.4만 |
|---|
| 2026.06.10 | ₩21,147 | ₩21,174 | ₩20,947 | ₩20,947 | -0.95% | 241.7만 |
|---|
| 2026.06.09 | ₩20,933 | ₩21,174 | ₩20,826 | ₩21,000 | +0.32% | 458.6만 |
|---|
| 2026.06.08 | ₩21,027 | ₩21,187 | ₩20,987 | ₩21,027 | 0.00% | 393.4만 |
|---|
| 2026.06.05 | ₩20,719 | ₩20,947 | ₩20,653 | ₩20,840 | +0.58% | 351.5만 |
|---|
| 2026.06.04 | ₩20,439 | ₩20,706 | ₩20,345 | ₩20,639 | +0.98% | 265.4만 |
|---|
| 2026.06.03 | ₩19,824 | ₩20,158 | ₩19,824 | ₩20,078 | +1.28% | 376.8만 |
|---|
| 2026.06.02 | ₩20,199 | ₩20,359 | ₩20,172 | ₩20,279 | +0.40% | 237.9만 |
|---|
| 2026.06.01 | ₩20,479 | ₩20,706 | ₩20,145 | ₩20,292 | -0.91% | 444만 |
|---|
| 2026.05.29 | ₩21,401 | ₩21,468 | ₩21,294 | ₩21,321 | -0.37% | 227.6만 |
|---|
| 2026.05.28 | ₩21,508 | ₩21,708 | ₩21,508 | ₩21,574 | +0.31% | 263.8만 |
|---|
| 2026.05.27 | ₩21,508 | ₩21,735 | ₩21,428 | ₩21,574 | +0.31% | 317.9만 |
|---|
| 2026.05.26 | ₩21,307 | ₩21,401 | ₩21,160 | ₩21,200 | -0.50% | 337.5만 |
|---|
| 2026.05.22 | ₩21,548 | ₩21,708 | ₩21,468 | ₩21,708 | +0.74% | 401.1만 |
|---|
| 2026.05.21 | ₩21,895 | ₩22,042 | ₩21,695 | ₩22,015 | +0.55% | 335.8만 |
|---|
| 2026.05.20 | ₩22,176 | ₩22,349 | ₩22,122 | ₩22,282 | +0.48% | 186.7만 |
|---|
| 2026.05.19 | ₩22,095 | ₩22,269 | ₩21,989 | ₩22,149 | +0.24% | 234.4만 |
|---|
| 2026.05.18 | ₩22,176 | ₩22,363 | ₩22,042 | ₩22,136 | -0.18% | 403.1만 |
|---|
| 2026.05.15 | ₩22,296 | ₩22,349 | ₩22,162 | ₩22,189 | -0.48% | 278.9만 |
|---|
| 2026.05.14 | ₩22,336 | ₩22,389 | ₩22,136 | ₩22,216 | -0.54% | 354.4만 |
|---|
| 2026.05.13 | ₩21,494 | ₩22,229 | ₩21,347 | ₩22,229 | +3.42% | 380.6만 |
|---|
| 2026.05.12 | ₩21,922 | ₩22,136 | ₩21,842 | ₩21,935 | +0.06% | 463.9만 |
|---|
| 2026.05.11 | ₩21,989 | ₩22,095 | ₩21,748 | ₩21,855 | -0.61% | 516.4만 |
|---|
| 2026.05.08 | ₩22,256 | ₩22,256 | ₩21,989 | ₩21,989 | -1.20% | 436.1만 |
|---|
| 2026.05.07 | ₩22,536 | ₩22,603 | ₩22,176 | ₩22,229 | -1.36% | 513.2만 |
|---|
| 2026.05.06 | ₩22,349 | ₩22,443 | ₩22,176 | ₩22,336 | -0.06% | 338.4만 |
|---|
| 2026.05.05 | ₩22,136 | ₩22,216 | ₩22,042 | ₩22,109 | -0.12% | 213.3만 |
|---|
| 2026.05.04 | ₩22,109 | ₩22,323 | ₩22,082 | ₩22,122 | +0.06% | 218.3만 |
|---|
| 2026.05.01 | ₩22,229 | ₩22,323 | ₩22,109 | ₩22,202 | -0.12% | 128.1만 |
|---|
| 2026.04.30 | ₩22,309 | ₩22,403 | ₩22,229 | ₩22,282 | -0.12% | 210.1만 |
|---|
| 2026.04.29 | ₩21,788 | ₩21,895 | ₩21,695 | ₩21,775 | -0.06% | 221.5만 |
|---|
| 2026.04.28 | ₩22,055 | ₩22,109 | ₩21,842 | ₩21,922 | -0.61% | 255.1만 |
|---|
| 2026.04.27 | ₩21,989 | ₩22,122 | ₩21,828 | ₩21,855 | -0.61% | 214만 |
|---|
| 2026.04.24 | ₩22,176 | ₩22,282 | ₩22,122 | ₩22,216 | +0.18% | 147.2만 |
|---|
| 2026.04.23 | ₩22,323 | ₩22,416 | ₩22,109 | ₩22,242 | -0.36% | 182.3만 |
|---|
| 2026.04.22 | ₩22,416 | ₩22,550 | ₩22,149 | ₩22,176 | -1.07% | 313.3만 |
|---|
| 2026.04.21 | ₩23,097 | ₩23,097 | ₩22,790 | ₩22,790 | -1.33% | 368.2만 |
|---|
| 2026.04.20 | ₩23,592 | ₩23,672 | ₩23,445 | ₩23,445 | -0.62% | 331.3만 |
|---|
| 2026.04.17 | ₩23,765 | ₩24,019 | ₩23,765 | ₩23,805 | +0.17% | 281만 |
|---|
| 2026.04.16 | ₩23,805 | ₩23,886 | ₩23,645 | ₩23,752 | -0.22% | 298.4만 |
|---|
| 2026.04.15 | ₩23,912 | ₩24,006 | ₩23,819 | ₩23,845 | -0.28% | 256.6만 |
|---|
| 2026.04.14 | ₩23,805 | ₩23,952 | ₩23,672 | ₩23,845 | +0.17% | 318.1만 |
|---|
| 2026.04.13 | ₩23,765 | ₩23,859 | ₩23,525 | ₩23,805 | +0.17% | 289만 |
|---|
| 2026.04.10 | ₩24,300 | ₩24,353 | ₩24,126 | ₩24,153 | -0.60% | 268.5만 |
|---|
| 2026.04.09 | ₩24,487 | ₩24,847 | ₩24,447 | ₩24,660 | +0.71% | 280.4만 |
|---|
| 2026.04.08 | ₩24,674 | ₩25,048 | ₩24,594 | ₩24,928 | +1.03% | 326.5만 |
|---|
| 2026.04.07 | ₩24,353 | ₩24,460 | ₩24,153 | ₩24,433 | +0.33% | 422.3만 |
|---|
| 2026.04.06 | ₩24,393 | ₩24,500 | ₩24,260 | ₩24,340 | -0.22% | 358.4만 |
|---|
| 2026.04.02 | ₩24,794 | ₩25,155 | ₩24,660 | ₩25,034 | +0.97% | 264.2만 |
|---|
| 2026.04.01 | ₩24,807 | ₩25,248 | ₩24,807 | ₩25,074 | +1.08% | 407.7만 |
|---|
| 2026.03.31 | ₩24,340 | ₩24,834 | ₩24,286 | ₩24,740 | +1.65% | 494.5만 |
|---|
| 2026.03.30 | ₩24,313 | ₩24,500 | ₩24,233 | ₩24,407 | +0.38% | 319.9만 |
|---|
| 2026.03.27 | ₩24,046 | ₩24,300 | ₩23,872 | ₩23,926 | -0.50% | 231.1만 |
|---|
| 2026.03.26 | ₩24,166 | ₩24,407 | ₩24,099 | ₩24,126 | -0.17% | 236만 |
|---|
| 2026.03.25 | ₩24,540 | ₩24,567 | ₩24,353 | ₩24,433 | -0.44% | 267.5만 |
|---|
| 2026.03.24 | ₩23,765 | ₩24,206 | ₩23,752 | ₩24,099 | +1.41% | 325.1만 |
|---|
| 2026.03.23 | ₩23,966 | ₩24,032 | ₩23,765 | ₩23,859 | -0.45% | 333.5만 |
|---|
| 2026.03.20 | ₩24,206 | ₩24,206 | ₩23,752 | ₩23,819 | -1.60% | 263.1만 |
|---|
| 2026.03.19 | ₩24,019 | ₩24,313 | ₩24,019 | ₩24,193 | +0.72% | 252.3만 |
|---|
| 2026.03.18 | ₩24,447 | ₩24,460 | ₩24,032 | ₩24,086 | -1.48% | 315.9만 |
|---|
| 2026.03.17 | ₩24,567 | ₩24,740 | ₩24,460 | ₩24,567 | 0.00% | 283.9만 |
|---|
| 2026.03.16 | ₩24,153 | ₩24,366 | ₩24,153 | ₩24,340 | +0.77% | 287.6만 |
|---|
| 2026.03.13 | ₩23,939 | ₩23,992 | ₩23,699 | ₩23,739 | -0.84% | 250만 |
|---|
| 2026.03.12 | ₩23,912 | ₩23,912 | ₩23,712 | ₩23,739 | -0.73% | 233.7만 |
|---|
| 2026.03.11 | ₩24,246 | ₩24,286 | ₩24,046 | ₩24,206 | -0.17% | 174.9만 |
|---|
| 2026.03.10 | ₩24,246 | ₩24,500 | ₩24,206 | ₩24,326 | +0.33% | 216.7만 |
|---|
| 2026.03.09 | ₩23,739 | ₩24,166 | ₩23,685 | ₩24,139 | +1.69% | 273.4만 |
|---|
| 2026.03.06 | ₩23,765 | ₩23,886 | ₩23,658 | ₩23,886 | +0.51% | 231만 |
|---|
| 2026.03.05 | ₩23,939 | ₩24,019 | ₩23,538 | ₩23,725 | -0.89% | 271.7만 |
|---|
| 2026.03.04 | ₩24,246 | ₩24,393 | ₩24,153 | ₩24,340 | +0.39% | 276.7만 |
|---|
| 2026.03.03 | ₩23,779 | ₩24,246 | ₩23,391 | ₩24,153 | +1.57% | 356.6만 |
|---|
| 2026.03.02 | ₩24,647 | ₩24,714 | ₩24,433 | ₩24,634 | -0.05% | 285.5만 |
|---|
| 2026.02.27 | ₩24,781 | ₩25,088 | ₩24,781 | ₩25,048 | +1.08% | 214.5만 |
|---|
| 2026.02.26 | ₩24,634 | ₩24,794 | ₩24,527 | ₩24,754 | +0.49% | 310.4만 |
|---|
| 2026.02.25 | ₩24,861 | ₩24,981 | ₩24,767 | ₩24,861 | 0.00% | 180.3만 |
|---|
| 2026.02.24 | ₩25,034 | ₩25,034 | ₩24,700 | ₩24,914 | -0.48% | 322.6만 |
|---|
| 2026.02.23 | ₩24,901 | ₩25,141 | ₩24,901 | ₩25,115 | +0.86% | 200.2만 |
|---|
| 2026.02.20 | ₩24,861 | ₩24,981 | ₩24,740 | ₩24,928 | +0.27% | 200.1만 |
|---|
| 2026.02.19 | ₩24,847 | ₩25,008 | ₩24,794 | ₩24,928 | +0.32% | 271.9만 |
|---|
| 2026.02.18 | ₩25,048 | ₩25,101 | ₩24,660 | ₩24,767 | -1.12% | 310.7만 |
|---|
| 2026.02.17 | ₩24,366 | ₩24,553 | ₩24,313 | ₩24,393 | +0.11% | 298.2만 |
|---|
| 2026.02.13 | ₩24,540 | ₩24,714 | ₩24,527 | ₩24,660 | +0.49% | 308.7만 |
|---|
| 2026.02.12 | ₩24,447 | ₩24,647 | ₩24,353 | ₩24,540 | +0.38% | 291.9만 |
|---|
| 2026.02.11 | ₩24,313 | ₩24,447 | ₩24,206 | ₩24,420 | +0.44% | 189.5만 |
|---|
| 2026.02.10 | ₩24,046 | ₩24,260 | ₩24,019 | ₩24,179 | +0.56% | 212.8만 |
|---|
| 2026.02.09 | ₩23,658 | ₩23,765 | ₩23,485 | ₩23,685 | +0.11% | 232만 |
|---|
| 2026.02.06 | ₩23,765 | ₩24,032 | ₩23,645 | ₩23,899 | +0.56% | 313.4만 |
|---|
| 2026.02.05 | ₩23,805 | ₩23,966 | ₩23,725 | ₩23,779 | -0.11% | 268.1만 |
|---|
| 2026.02.04 | ₩23,552 | ₩23,819 | ₩23,552 | ₩23,699 | +0.62% | 250만 |
|---|
| 2026.02.03 | ₩23,164 | ₩23,431 | ₩23,164 | ₩23,284 | +0.52% | 416.9만 |
|---|
| 2026.02.02 | ₩22,990 | ₩23,445 | ₩22,990 | ₩23,365 | +1.63% | 439.7만 |
|---|
| 2026.01.30 | ₩22,830 | ₩23,031 | ₩22,777 | ₩23,017 | +0.82% | 562.6만 |
|---|
| 2026.01.29 | ₩22,523 | ₩23,057 | ₩22,523 | ₩22,937 | +1.84% | 491.8만 |
|---|
| 2026.01.28 | ₩22,269 | ₩22,403 | ₩22,216 | ₩22,296 | +0.12% | 564.4만 |
|---|
| 2026.01.27 | ₩22,282 | ₩22,616 | ₩22,282 | ₩22,590 | +1.38% | 391.1만 |
|---|
| 2026.01.26 | ₩21,935 | ₩22,202 | ₩21,922 | ₩22,189 | +1.16% | 296.2만 |
|---|
| 2026.01.23 | ₩21,454 | ₩21,761 | ₩21,428 | ₩21,761 | +1.43% | 175만 |
|---|
| 2026.01.22 | ₩21,321 | ₩21,428 | ₩21,214 | ₩21,294 | -0.13% | 386.2만 |
|---|
| 2026.01.21 | ₩21,214 | ₩21,574 | ₩21,080 | ₩21,481 | +1.26% | 681.1만 |
|---|
| 2026.01.20 | ₩21,254 | ₩21,708 | ₩21,254 | ₩21,574 | +1.51% | 484.7만 |
|---|
| 2026.01.16 | ₩21,441 | ₩21,641 | ₩21,441 | ₩21,588 | +0.69% | 318.9만 |
|---|
| 2026.01.15 | ₩21,855 | ₩21,908 | ₩21,588 | ₩21,815 | -0.18% | 222.2만 |
|---|
| 2026.01.14 | ₩21,695 | ₩22,015 | ₩21,641 | ₩22,002 | +1.42% | 385.7만 |
|---|
| 2026.01.13 | ₩21,387 | ₩21,401 | ₩21,200 | ₩21,387 | 0.00% | 273만 |
|---|
| 2026.01.12 | ₩21,908 | ₩21,908 | ₩21,655 | ₩21,721 | -0.85% | 212.8만 |
|---|
| 2026.01.09 | ₩21,721 | ₩21,882 | ₩21,641 | ₩21,788 | +0.31% | 325.4만 |
|---|
| 2026.01.08 | ₩21,428 | ₩21,935 | ₩21,428 | ₩21,868 | +2.06% | 315.4만 |
|---|
| 2026.01.07 | ₩21,120 | ₩21,347 | ₩21,120 | ₩21,240 | +0.57% | 165.3만 |
|---|
| 2026.01.06 | ₩20,933 | ₩21,334 | ₩20,933 | ₩21,094 | +0.77% | 259.5만 |
|---|
| 2026.01.05 | ₩20,880 | ₩20,987 | ₩20,679 | ₩20,960 | +0.38% | 247.5만 |
|---|
| 2026.01.02 | ₩20,880 | ₩20,907 | ₩20,813 | ₩20,866 | -0.06% | 124만 |
|---|
| 2025.12.31 | ₩20,826 | ₩20,866 | ₩20,706 | ₩20,826 | 0.00% | 94.2만 |
|---|
| 2025.12.30 | ₩20,813 | ₩20,960 | ₩20,773 | ₩20,880 | +0.32% | 159.8만 |
|---|
| 2025.12.29 | ₩20,920 | ₩21,080 | ₩20,893 | ₩21,053 | +0.64% | 165.5만 |
|---|
| 2025.12.26 | ₩20,826 | ₩20,933 | ₩20,773 | ₩20,907 | +0.38% | 122.8만 |
|---|
| 2025.12.24 | ₩20,733 | ₩20,866 | ₩20,733 | ₩20,813 | +0.39% | 126.2만 |
|---|
| 2025.12.23 | ₩20,559 | ₩20,773 | ₩20,546 | ₩20,653 | +0.45% | 263.6만 |
|---|
| 2025.12.22 | ₩19,878 | ₩20,199 | ₩19,838 | ₩20,172 | +1.48% | 489.4만 |
|---|
| 2025.12.19 | ₩19,744 | ₩20,052 | ₩19,691 | ₩19,905 | +0.81% | 506.5만 |
|---|
| 2025.12.18 | ₩19,611 | ₩19,905 | ₩19,584 | ₩19,811 | +1.02% | 509.2만 |
|---|
| 2025.12.17 | ₩19,303 | ₩19,424 | ₩19,277 | ₩19,330 | +0.14% | 179만 |
|---|
| 2025.12.16 | ₩19,504 | ₩19,584 | ₩19,344 | ₩19,410 | -0.48% | 309.2만 |
|---|
| 2025.12.15 | ₩19,237 | ₩19,517 | ₩19,237 | ₩19,517 | +1.46% | 264.2만 |
|---|
| 2025.12.12 | ₩19,076 | ₩19,170 | ₩18,969 | ₩19,143 | +0.35% | 212.3만 |
|---|
| 2025.12.11 | ₩19,197 | ₩19,410 | ₩19,197 | ₩19,223 | +0.14% | 202.9만 |
|---|
| 2025.12.10 | ₩19,076 | ₩19,237 | ₩19,063 | ₩19,197 | +0.63% | 204.6만 |
|---|
| 2025.12.09 | ₩19,143 | ₩19,250 | ₩19,036 | ₩19,050 | -0.49% | 167.2만 |
|---|
| 2025.12.08 | ₩19,023 | ₩19,063 | ₩18,929 | ₩18,996 | -0.14% | 186.3만 |
|---|
| 2025.12.05 | ₩19,010 | ₩19,143 | ₩18,916 | ₩18,943 | -0.35% | 187.2만 |
|---|
| 2025.12.04 | ₩19,223 | ₩19,263 | ₩19,050 | ₩19,076 | -0.76% | 186.6만 |
|---|
| 2025.12.03 | ₩19,130 | ₩19,237 | ₩19,076 | ₩19,116 | -0.07% | 212.3만 |
|---|
| 2025.12.02 | ₩19,263 | ₩19,263 | ₩19,090 | ₩19,090 | -0.90% | 252.1만 |
|---|
| 2025.12.01 | ₩19,344 | ₩19,424 | ₩19,317 | ₩19,317 | -0.14% | 305만 |
|---|
| 2025.11.28 | ₩19,210 | ₩19,290 | ₩19,210 | ₩19,263 | +0.28% | 209.9만 |
|---|
| 2025.11.26 | ₩19,384 | ₩19,424 | ₩19,357 | ₩19,397 | +0.07% | 213.8만 |
|---|
| 2025.11.25 | ₩19,103 | ₩19,450 | ₩19,103 | ₩19,370 | +1.40% | 420.1만 |
|---|
| 2025.11.24 | ₩19,063 | ₩19,103 | ₩18,996 | ₩18,996 | -0.35% | 276.9만 |
|---|
| 2025.11.21 | ₩18,836 | ₩19,170 | ₩18,823 | ₩19,103 | +1.42% | 407만 |
|---|
| 2025.11.20 | ₩18,836 | ₩18,916 | ₩18,716 | ₩18,782 | -0.28% | 350.5만 |
|---|
| 2025.11.19 | ₩18,863 | ₩18,996 | ₩18,756 | ₩18,823 | -0.21% | 192.9만 |
|---|
| 2025.11.18 | ₩18,636 | ₩18,876 | ₩18,582 | ₩18,796 | +0.86% | 467.4만 |
|---|
| 2025.11.17 | ₩18,876 | ₩19,036 | ₩18,809 | ₩18,889 | +0.07% | 249.6만 |
|---|
| 2025.11.14 | ₩19,183 | ₩19,250 | ₩19,063 | ₩19,090 | -0.49% | 265.6만 |
|---|
| 2025.11.13 | ₩18,863 | ₩19,130 | ₩18,863 | ₩19,023 | +0.85% | 422.4만 |
|---|
| 2025.11.12 | ₩18,649 | ₩18,903 | ₩18,649 | ₩18,823 | +0.93% | 312.1만 |
|---|
| 2025.11.11 | ₩18,408 | ₩18,729 | ₩18,408 | ₩18,716 | +1.67% | 458.1만 |
|---|
| 2025.11.10 | ₩18,195 | ₩18,342 | ₩18,115 | ₩18,315 | +0.66% | 399.7만 |
|---|
| 2025.11.07 | ₩18,168 | ₩18,275 | ₩18,115 | ₩18,248 | +0.44% | 260만 |
|---|
| 2025.11.06 | ₩18,155 | ₩18,275 | ₩18,128 | ₩18,221 | +0.37% | 364.4만 |
|---|
| 2025.11.05 | ₩18,034 | ₩18,221 | ₩18,034 | ₩18,155 | +0.67% | 292.8만 |
|---|
| 2025.11.04 | ₩18,101 | ₩18,275 | ₩18,061 | ₩18,115 | +0.07% | 300.9만 |
|---|
| 2025.11.03 | ₩17,861 | ₩17,954 | ₩17,834 | ₩17,928 | +0.37% | 265.6만 |
|---|
| 2025.10.31 | ₩17,928 | ₩18,034 | ₩17,847 | ₩17,954 | +0.15% | 292.8만 |
|---|
| 2025.10.30 | ₩17,861 | ₩17,861 | ₩17,353 | ₩17,674 | -1.05% | 521.6만 |
|---|
| 2025.10.29 | ₩18,542 | ₩18,622 | ₩18,355 | ₩18,395 | -0.79% | 357.7만 |
|---|
| 2025.10.28 | ₩18,849 | ₩18,943 | ₩18,809 | ₩18,836 | -0.07% | 242.7만 |
|---|
| 2025.10.27 | ₩18,929 | ₩19,010 | ₩18,836 | ₩18,929 | 0.00% | 327.7만 |
|---|
| 2025.10.24 | ₩18,782 | ₩18,782 | ₩18,689 | ₩18,716 | -0.36% | 146.8만 |
|---|
| 2025.10.23 | ₩18,782 | ₩18,863 | ₩18,729 | ₩18,782 | 0.00% | 170.8만 |
|---|
| 2025.10.22 | ₩18,823 | ₩18,889 | ₩18,796 | ₩18,889 | +0.35% | 252.7만 |
|---|
| 2025.10.21 | ₩18,782 | ₩18,876 | ₩18,782 | ₩18,849 | +0.36% | 197.4만 |
|---|
| 2025.10.20 | ₩18,716 | ₩18,809 | ₩18,689 | ₩18,809 | +0.50% | 186만 |
|---|
| 2025.10.17 | ₩18,569 | ₩18,769 | ₩18,569 | ₩18,756 | +1.01% | 265.4만 |
|---|
| 2025.10.16 | ₩18,515 | ₩18,636 | ₩18,502 | ₩18,542 | +0.14% | 310.6만 |
|---|
| 2025.10.15 | ₩18,449 | ₩18,609 | ₩18,449 | ₩18,515 | +0.36% | 283.3만 |
|---|
| 2025.10.14 | ₩18,515 | ₩18,555 | ₩18,355 | ₩18,435 | -0.43% | 431.3만 |
|---|
| 2025.10.13 | ₩18,355 | ₩18,422 | ₩18,315 | ₩18,328 | -0.15% | 245.7만 |
|---|
| 2025.10.10 | ₩18,502 | ₩18,582 | ₩18,261 | ₩18,315 | -1.01% | 295.4만 |
|---|