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 | ₩24,568 | ₩25,089 | ₩24,568 | ₩25,049 | +1.96% | 204.3만 |
| 2026.10.08 | ₩24,595 | ₩24,768 | ₩24,367 | ₩24,768 | +0.71% | 351.1만 |
| 2026.10.07 | ₩24,260 | ₩24,688 | ₩24,260 | ₩24,568 | +1.27% | 255.7만 |
| 2026.10.06 | ₩24,033 | ₩24,314 | ₩24,020 | ₩24,207 | +0.72% | 309.7만 |
| 2026.10.05 | ₩23,779 | ₩23,953 | ₩23,739 | ₩23,819 | +0.17% | 340.5만 |
| 2026.10.02 | ₩23,872 | ₩23,926 | ₩23,779 | ₩23,886 | +0.06% | 213.3만 |
| 2026.10.01 | ₩24,167 | ₩24,247 | ₩23,886 | ₩23,886 | -1.16% | 240.3만 |
| 2026.09.30 | ₩24,688 | ₩24,688 | ₩24,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,327 |
| -1.46% |
| 210.3만 |
| 2026.09.29 | ₩24,822 | ₩24,849 | ₩24,568 | ₩24,755 | -0.27% | 241.5만 |
|---|
| 2026.09.28 | ₩25,089 | ₩25,410 | ₩24,942 | ₩25,277 | +0.75% | 206.3만 |
|---|
| 2026.09.25 | ₩25,170 | ₩25,290 | ₩25,103 | ₩25,223 | +0.21% | 273.8만 |
|---|
| 2026.09.24 | ₩24,809 | ₩25,063 | ₩24,755 | ₩24,862 | +0.22% | 325.7만 |
|---|
| 2026.09.23 | ₩25,223 | ₩25,384 | ₩25,116 | ₩25,156 | -0.27% | 260.6만 |
|---|
| 2026.09.22 | ₩25,303 | ₩25,477 | ₩25,156 | ₩25,344 | +0.16% | 140.4만 |
|---|
| 2026.09.21 | ₩25,384 | ₩25,397 | ₩25,196 | ₩25,263 | -0.47% | 175.6만 |
|---|
| 2026.09.18 | ₩25,143 | ₩25,424 | ₩25,143 | ₩25,290 | +0.59% | 296.1만 |
|---|
| 2026.09.17 | ₩25,437 | ₩25,544 | ₩25,410 | ₩25,477 | +0.16% | 271만 |
|---|
| 2026.09.16 | ₩25,076 | ₩25,183 | ₩24,875 | ₩24,929 | -0.59% | 295.2만 |
|---|
| 2026.09.15 | ₩25,063 | ₩25,103 | ₩24,889 | ₩25,009 | -0.21% | 267.8만 |
|---|
| 2026.09.14 | ₩24,822 | ₩25,009 | ₩24,795 | ₩24,875 | +0.22% | 235.8만 |
|---|
| 2026.09.11 | ₩24,581 | ₩24,675 | ₩24,340 | ₩24,421 | -0.65% | 215만 |
|---|
| 2026.09.10 | ₩24,528 | ₩24,528 | ₩24,207 | ₩24,220 | -1.25% | 174.9만 |
|---|
| 2026.09.09 | ₩24,314 | ₩24,541 | ₩24,274 | ₩24,354 | +0.17% | 156.5만 |
|---|
| 2026.09.08 | ₩24,782 | ₩24,942 | ₩24,447 | ₩24,501 | -1.13% | 313.9만 |
|---|
| 2026.09.04 | ₩24,715 | ₩24,795 | ₩24,595 | ₩24,675 | -0.16% | 150만 |
|---|
| 2026.09.03 | ₩25,076 | ₩25,196 | ₩24,768 | ₩25,023 | -0.21% | 285.4만 |
|---|
| 2026.09.02 | ₩24,474 | ₩24,742 | ₩24,447 | ₩24,648 | +0.71% | 172.2만 |
|---|
| 2026.09.01 | ₩24,314 | ₩24,621 | ₩24,314 | ₩24,381 | +0.28% | 189.9만 |
|---|
| 2026.08.31 | ₩24,060 | ₩24,153 | ₩24,020 | ₩24,046 | -0.06% | 178만 |
|---|
| 2026.08.28 | ₩24,073 | ₩24,220 | ₩24,020 | ₩24,113 | +0.17% | 180.6만 |
|---|
| 2026.08.27 | ₩24,354 | ₩24,367 | ₩24,033 | ₩24,113 | -0.99% | 172.7만 |
|---|
| 2026.08.26 | ₩24,501 | ₩24,581 | ₩24,367 | ₩24,381 | -0.49% | 233.2만 |
|---|
| 2026.08.25 | ₩24,354 | ₩24,554 | ₩24,354 | ₩24,541 | +0.77% | 124.7만 |
|---|
| 2026.08.24 | ₩24,394 | ₩24,421 | ₩24,220 | ₩24,394 | 0.00% | 223.3만 |
|---|
| 2026.08.21 | ₩24,193 | ₩24,407 | ₩24,180 | ₩24,314 | +0.50% | 147.9만 |
|---|
| 2026.08.20 | ₩24,407 | ₩24,528 | ₩24,220 | ₩24,247 | -0.66% | 222.5만 |
|---|
| 2026.08.19 | ₩24,367 | ₩24,742 | ₩24,367 | ₩24,528 | +0.66% | 331만 |
|---|
| 2026.08.18 | ₩23,886 | ₩24,287 | ₩23,846 | ₩24,140 | +1.06% | 381만 |
|---|
| 2026.08.17 | ₩23,271 | ₩23,324 | ₩23,110 | ₩23,244 | -0.11% | 246.5만 |
|---|
| 2026.08.14 | ₩23,404 | ₩23,618 | ₩23,378 | ₩23,578 | +0.74% | 313.7만 |
|---|
| 2026.08.13 | ₩23,364 | ₩23,364 | ₩23,217 | ₩23,257 | -0.46% | 195.3만 |
|---|
| 2026.08.12 | ₩23,217 | ₩23,364 | ₩23,204 | ₩23,284 | +0.29% | 200.4만 |
|---|
| 2026.08.11 | ₩23,244 | ₩23,592 | ₩23,217 | ₩23,378 | +0.58% | 233.9만 |
|---|
| 2026.08.10 | ₩23,378 | ₩23,551 | ₩23,297 | ₩23,471 | +0.40% | 417.2만 |
|---|
| 2026.08.07 | ₩23,378 | ₩23,485 | ₩23,284 | ₩23,337 | -0.17% | 425.4만 |
|---|
| 2026.08.06 | ₩22,829 | ₩23,110 | ₩22,615 | ₩22,762 | -0.29% | 427.2만 |
|---|
| 2026.08.05 | ₩22,281 | ₩22,441 | ₩22,161 | ₩22,361 | +0.36% | 486.5만 |
|---|
| 2026.08.04 | ₩21,866 | ₩22,308 | ₩21,799 | ₩22,147 | +1.28% | 591.1만 |
|---|
| 2026.08.03 | ₩22,990 | ₩23,030 | ₩22,508 | ₩22,508 | -2.09% | 315.4만 |
|---|
| 2026.07.31 | ₩22,816 | ₩22,990 | ₩22,642 | ₩22,856 | +0.18% | 410.9만 |
|---|
| 2026.07.30 | ₩22,789 | ₩23,164 | ₩22,696 | ₩23,070 | +1.23% | 561.3만 |
|---|
| 2026.07.29 | ₩23,605 | ₩23,846 | ₩23,498 | ₩23,739 | +0.57% | 523.9만 |
|---|
| 2026.07.28 | ₩23,444 | ₩23,712 | ₩23,431 | ₩23,431 | -0.06% | 375.7만 |
|---|
| 2026.07.27 | ₩23,431 | ₩23,605 | ₩23,297 | ₩23,324 | -0.46% | 388.8만 |
|---|
| 2026.07.24 | ₩23,137 | ₩23,217 | ₩23,030 | ₩23,057 | -0.35% | 326.7만 |
|---|
| 2026.07.23 | ₩22,348 | ₩22,535 | ₩22,321 | ₩22,495 | +0.66% | 351.1만 |
|---|
| 2026.07.22 | ₩22,856 | ₩23,016 | ₩22,522 | ₩22,562 | -1.29% | 466.1만 |
|---|
| 2026.07.21 | ₩22,936 | ₩23,070 | ₩22,776 | ₩23,043 | +0.47% | 480.8만 |
|---|
| 2026.07.20 | ₩22,923 | ₩23,003 | ₩22,736 | ₩22,802 | -0.53% | 481.2만 |
|---|
| 2026.07.17 | ₩22,669 | ₩23,070 | ₩22,589 | ₩22,936 | +1.18% | 468.9만 |
|---|
| 2026.07.16 | ₩22,107 | ₩22,415 | ₩22,054 | ₩22,375 | +1.21% | 597.7만 |
|---|
| 2026.07.15 | ₩21,853 | ₩22,040 | ₩21,746 | ₩22,000 | +0.67% | 475.8만 |
|---|
| 2026.07.14 | ₩21,960 | ₩22,174 | ₩21,719 | ₩21,920 | -0.18% | 505.6만 |
|---|
| 2026.07.13 | ₩22,094 | ₩22,227 | ₩22,000 | ₩22,054 | -0.18% | 256.6만 |
|---|
| 2026.07.10 | ₩22,201 | ₩22,241 | ₩22,080 | ₩22,147 | -0.24% | 150.4만 |
|---|
| 2026.07.09 | ₩22,201 | ₩22,321 | ₩22,161 | ₩22,214 | +0.06% | 239.3만 |
|---|
| 2026.07.08 | ₩22,361 | ₩22,482 | ₩22,361 | ₩22,401 | +0.18% | 224.1만 |
|---|
| 2026.07.07 | ₩22,615 | ₩22,896 | ₩22,562 | ₩22,682 | +0.30% | 265.4만 |
|---|
| 2026.07.06 | ₩22,722 | ₩22,829 | ₩22,375 | ₩22,589 | -0.59% | 288.3만 |
|---|
| 2026.07.02 | ₩21,973 | ₩22,428 | ₩21,960 | ₩22,428 | +2.07% | 351.5만 |
|---|
| 2026.07.01 | ₩21,358 | ₩21,425 | ₩21,278 | ₩21,331 | -0.13% | 217만 |
|---|
| 2026.06.30 | ₩21,358 | ₩21,452 | ₩21,184 | ₩21,438 | +0.38% | 294.9만 |
|---|
| 2026.06.29 | ₩21,371 | ₩21,465 | ₩21,224 | ₩21,371 | 0.00% | 365.8만 |
|---|
| 2026.06.26 | ₩21,024 | ₩21,371 | ₩21,024 | ₩21,278 | +1.21% | 276.6만 |
|---|
| 2026.06.25 | ₩20,877 | ₩21,064 | ₩20,823 | ₩20,930 | +0.26% | 286.6만 |
|---|
| 2026.06.24 | ₩21,265 | ₩21,291 | ₩21,010 | ₩21,024 | -1.13% | 349.4만 |
|---|
| 2026.06.23 | ₩20,930 | ₩21,198 | ₩20,730 | ₩21,184 | +1.21% | 312.7만 |
|---|
| 2026.06.22 | ₩20,716 | ₩20,863 | ₩20,582 | ₩20,689 | -0.13% | 235.1만 |
|---|
| 2026.06.18 | ₩21,091 | ₩21,091 | ₩20,756 | ₩20,903 | -0.89% | 244.3만 |
|---|
| 2026.06.17 | ₩20,703 | ₩20,756 | ₩20,516 | ₩20,623 | -0.39% | 250.4만 |
|---|
| 2026.06.16 | ₩20,997 | ₩21,064 | ₩20,810 | ₩20,944 | -0.25% | 171.6만 |
|---|
| 2026.06.15 | ₩21,131 | ₩21,238 | ₩21,064 | ₩21,091 | -0.19% | 210.2만 |
|---|
| 2026.06.12 | ₩21,398 | ₩21,438 | ₩21,198 | ₩21,278 | -0.56% | 397.2만 |
|---|
| 2026.06.11 | ₩21,051 | ₩21,331 | ₩21,051 | ₩21,224 | +0.83% | 227.4만 |
|---|
| 2026.06.10 | ₩21,171 | ₩21,198 | ₩20,970 | ₩20,970 | -0.95% | 241.7만 |
|---|
| 2026.06.09 | ₩20,957 | ₩21,198 | ₩20,850 | ₩21,024 | +0.32% | 458.6만 |
|---|
| 2026.06.08 | ₩21,051 | ₩21,211 | ₩21,010 | ₩21,051 | 0.00% | 393.4만 |
|---|
| 2026.06.05 | ₩20,743 | ₩20,970 | ₩20,676 | ₩20,863 | +0.58% | 351.5만 |
|---|
| 2026.06.04 | ₩20,462 | ₩20,730 | ₩20,368 | ₩20,663 | +0.98% | 265.4만 |
|---|
| 2026.06.03 | ₩19,847 | ₩20,181 | ₩19,847 | ₩20,101 | +1.28% | 376.8만 |
|---|
| 2026.06.02 | ₩20,221 | ₩20,382 | ₩20,195 | ₩20,302 | +0.40% | 237.9만 |
|---|
| 2026.06.01 | ₩20,502 | ₩20,730 | ₩20,168 | ₩20,315 | -0.91% | 444만 |
|---|
| 2026.05.29 | ₩21,425 | ₩21,492 | ₩21,318 | ₩21,345 | -0.37% | 227.6만 |
|---|
| 2026.05.28 | ₩21,532 | ₩21,733 | ₩21,532 | ₩21,599 | +0.31% | 263.8만 |
|---|
| 2026.05.27 | ₩21,532 | ₩21,759 | ₩21,452 | ₩21,599 | +0.31% | 317.9만 |
|---|
| 2026.05.26 | ₩21,331 | ₩21,425 | ₩21,184 | ₩21,224 | -0.50% | 337.5만 |
|---|
| 2026.05.22 | ₩21,572 | ₩21,733 | ₩21,492 | ₩21,733 | +0.74% | 401.1만 |
|---|
| 2026.05.21 | ₩21,920 | ₩22,067 | ₩21,719 | ₩22,040 | +0.55% | 335.8만 |
|---|
| 2026.05.20 | ₩22,201 | ₩22,375 | ₩22,147 | ₩22,308 | +0.48% | 186.7만 |
|---|
| 2026.05.19 | ₩22,120 | ₩22,294 | ₩22,013 | ₩22,174 | +0.24% | 234.4만 |
|---|
| 2026.05.18 | ₩22,201 | ₩22,388 | ₩22,067 | ₩22,161 | -0.18% | 403.1만 |
|---|
| 2026.05.15 | ₩22,321 | ₩22,375 | ₩22,187 | ₩22,214 | -0.48% | 278.9만 |
|---|
| 2026.05.14 | ₩22,361 | ₩22,415 | ₩22,161 | ₩22,241 | -0.54% | 354.4만 |
|---|
| 2026.05.13 | ₩21,519 | ₩22,254 | ₩21,371 | ₩22,254 | +3.42% | 380.6만 |
|---|
| 2026.05.12 | ₩21,947 | ₩22,161 | ₩21,866 | ₩21,960 | +0.06% | 463.9만 |
|---|
| 2026.05.11 | ₩22,013 | ₩22,120 | ₩21,773 | ₩21,880 | -0.61% | 516.4만 |
|---|
| 2026.05.08 | ₩22,281 | ₩22,281 | ₩22,013 | ₩22,013 | -1.20% | 436.1만 |
|---|
| 2026.05.07 | ₩22,562 | ₩22,629 | ₩22,201 | ₩22,254 | -1.36% | 513.2만 |
|---|
| 2026.05.06 | ₩22,375 | ₩22,468 | ₩22,201 | ₩22,361 | -0.06% | 338.4만 |
|---|
| 2026.05.05 | ₩22,161 | ₩22,241 | ₩22,067 | ₩22,134 | -0.12% | 213.3만 |
|---|
| 2026.05.04 | ₩22,134 | ₩22,348 | ₩22,107 | ₩22,147 | +0.06% | 218.3만 |
|---|
| 2026.05.01 | ₩22,254 | ₩22,348 | ₩22,134 | ₩22,227 | -0.12% | 128.1만 |
|---|
| 2026.04.30 | ₩22,334 | ₩22,428 | ₩22,254 | ₩22,308 | -0.12% | 210.1만 |
|---|
| 2026.04.29 | ₩21,813 | ₩21,920 | ₩21,719 | ₩21,799 | -0.06% | 221.5만 |
|---|
| 2026.04.28 | ₩22,080 | ₩22,134 | ₩21,866 | ₩21,947 | -0.61% | 255.1만 |
|---|
| 2026.04.27 | ₩22,013 | ₩22,147 | ₩21,853 | ₩21,880 | -0.61% | 214만 |
|---|
| 2026.04.24 | ₩22,201 | ₩22,308 | ₩22,147 | ₩22,241 | +0.18% | 147.2만 |
|---|
| 2026.04.23 | ₩22,348 | ₩22,441 | ₩22,134 | ₩22,268 | -0.36% | 182.3만 |
|---|
| 2026.04.22 | ₩22,441 | ₩22,575 | ₩22,174 | ₩22,201 | -1.07% | 313.3만 |
|---|
| 2026.04.21 | ₩23,123 | ₩23,123 | ₩22,816 | ₩22,816 | -1.33% | 368.2만 |
|---|
| 2026.04.20 | ₩23,618 | ₩23,699 | ₩23,471 | ₩23,471 | -0.62% | 331.3만 |
|---|
| 2026.04.17 | ₩23,792 | ₩24,046 | ₩23,792 | ₩23,832 | +0.17% | 281만 |
|---|
| 2026.04.16 | ₩23,832 | ₩23,913 | ₩23,672 | ₩23,779 | -0.22% | 298.4만 |
|---|
| 2026.04.15 | ₩23,939 | ₩24,033 | ₩23,846 | ₩23,872 | -0.28% | 256.6만 |
|---|
| 2026.04.14 | ₩23,832 | ₩23,979 | ₩23,699 | ₩23,872 | +0.17% | 318.1만 |
|---|
| 2026.04.13 | ₩23,792 | ₩23,886 | ₩23,551 | ₩23,832 | +0.17% | 289만 |
|---|
| 2026.04.10 | ₩24,327 | ₩24,381 | ₩24,153 | ₩24,180 | -0.60% | 268.5만 |
|---|
| 2026.04.09 | ₩24,514 | ₩24,875 | ₩24,474 | ₩24,688 | +0.71% | 280.4만 |
|---|
| 2026.04.08 | ₩24,702 | ₩25,076 | ₩24,621 | ₩24,956 | +1.03% | 326.5만 |
|---|
| 2026.04.07 | ₩24,381 | ₩24,488 | ₩24,180 | ₩24,461 | +0.33% | 422.3만 |
|---|
| 2026.04.06 | ₩24,421 | ₩24,528 | ₩24,287 | ₩24,367 | -0.22% | 358.4만 |
|---|
| 2026.04.02 | ₩24,822 | ₩25,183 | ₩24,688 | ₩25,063 | +0.97% | 264.2만 |
|---|
| 2026.04.01 | ₩24,835 | ₩25,277 | ₩24,835 | ₩25,103 | +1.08% | 407.7만 |
|---|
| 2026.03.31 | ₩24,367 | ₩24,862 | ₩24,314 | ₩24,768 | +1.65% | 494.5만 |
|---|
| 2026.03.30 | ₩24,340 | ₩24,528 | ₩24,260 | ₩24,434 | +0.38% | 319.9만 |
|---|
| 2026.03.27 | ₩24,073 | ₩24,327 | ₩23,899 | ₩23,953 | -0.50% | 231.1만 |
|---|
| 2026.03.26 | ₩24,193 | ₩24,434 | ₩24,127 | ₩24,153 | -0.17% | 236만 |
|---|
| 2026.03.25 | ₩24,568 | ₩24,595 | ₩24,381 | ₩24,461 | -0.44% | 267.5만 |
|---|
| 2026.03.24 | ₩23,792 | ₩24,234 | ₩23,779 | ₩24,127 | +1.41% | 325.1만 |
|---|
| 2026.03.23 | ₩23,993 | ₩24,060 | ₩23,792 | ₩23,886 | -0.45% | 333.5만 |
|---|
| 2026.03.20 | ₩24,234 | ₩24,234 | ₩23,779 | ₩23,846 | -1.60% | 263.1만 |
|---|
| 2026.03.19 | ₩24,046 | ₩24,340 | ₩24,046 | ₩24,220 | +0.72% | 252.3만 |
|---|
| 2026.03.18 | ₩24,474 | ₩24,488 | ₩24,060 | ₩24,113 | -1.48% | 315.9만 |
|---|
| 2026.03.17 | ₩24,595 | ₩24,768 | ₩24,488 | ₩24,595 | 0.00% | 283.9만 |
|---|
| 2026.03.16 | ₩24,180 | ₩24,394 | ₩24,180 | ₩24,367 | +0.77% | 287.6만 |
|---|
| 2026.03.13 | ₩23,966 | ₩24,020 | ₩23,725 | ₩23,765 | -0.84% | 250만 |
|---|
| 2026.03.12 | ₩23,939 | ₩23,939 | ₩23,739 | ₩23,765 | -0.73% | 233.7만 |
|---|
| 2026.03.11 | ₩24,274 | ₩24,314 | ₩24,073 | ₩24,234 | -0.17% | 174.9만 |
|---|
| 2026.03.10 | ₩24,274 | ₩24,528 | ₩24,234 | ₩24,354 | +0.33% | 216.7만 |
|---|
| 2026.03.09 | ₩23,765 | ₩24,193 | ₩23,712 | ₩24,167 | +1.69% | 273.4만 |
|---|
| 2026.03.06 | ₩23,792 | ₩23,913 | ₩23,685 | ₩23,913 | +0.51% | 231만 |
|---|
| 2026.03.05 | ₩23,966 | ₩24,046 | ₩23,565 | ₩23,752 | -0.89% | 271.7만 |
|---|
| 2026.03.04 | ₩24,274 | ₩24,421 | ₩24,180 | ₩24,367 | +0.39% | 276.7만 |
|---|
| 2026.03.03 | ₩23,806 | ₩24,274 | ₩23,418 | ₩24,180 | +1.57% | 356.6만 |
|---|
| 2026.03.02 | ₩24,675 | ₩24,742 | ₩24,461 | ₩24,661 | -0.05% | 285.5만 |
|---|
| 2026.02.27 | ₩24,809 | ₩25,116 | ₩24,809 | ₩25,076 | +1.08% | 214.5만 |
|---|
| 2026.02.26 | ₩24,661 | ₩24,822 | ₩24,554 | ₩24,782 | +0.49% | 310.4만 |
|---|
| 2026.02.25 | ₩24,889 | ₩25,009 | ₩24,795 | ₩24,889 | 0.00% | 180.3만 |
|---|
| 2026.02.24 | ₩25,063 | ₩25,063 | ₩24,728 | ₩24,942 | -0.48% | 322.6만 |
|---|
| 2026.02.23 | ₩24,929 | ₩25,170 | ₩24,929 | ₩25,143 | +0.86% | 200.2만 |
|---|
| 2026.02.20 | ₩24,889 | ₩25,009 | ₩24,768 | ₩24,956 | +0.27% | 200.1만 |
|---|
| 2026.02.19 | ₩24,875 | ₩25,036 | ₩24,822 | ₩24,956 | +0.32% | 271.9만 |
|---|
| 2026.02.18 | ₩25,076 | ₩25,130 | ₩24,688 | ₩24,795 | -1.12% | 310.7만 |
|---|
| 2026.02.17 | ₩24,394 | ₩24,581 | ₩24,340 | ₩24,421 | +0.11% | 298.2만 |
|---|
| 2026.02.13 | ₩24,568 | ₩24,742 | ₩24,554 | ₩24,688 | +0.49% | 308.7만 |
|---|
| 2026.02.12 | ₩24,474 | ₩24,675 | ₩24,381 | ₩24,568 | +0.38% | 291.9만 |
|---|
| 2026.02.11 | ₩24,340 | ₩24,474 | ₩24,234 | ₩24,447 | +0.44% | 189.5만 |
|---|
| 2026.02.10 | ₩24,073 | ₩24,287 | ₩24,046 | ₩24,207 | +0.56% | 212.8만 |
|---|
| 2026.02.09 | ₩23,685 | ₩23,792 | ₩23,511 | ₩23,712 | +0.11% | 232만 |
|---|
| 2026.02.06 | ₩23,792 | ₩24,060 | ₩23,672 | ₩23,926 | +0.56% | 313.4만 |
|---|
| 2026.02.05 | ₩23,832 | ₩23,993 | ₩23,752 | ₩23,806 | -0.11% | 268.1만 |
|---|
| 2026.02.04 | ₩23,578 | ₩23,846 | ₩23,578 | ₩23,725 | +0.62% | 250만 |
|---|
| 2026.02.03 | ₩23,190 | ₩23,458 | ₩23,190 | ₩23,311 | +0.52% | 416.9만 |
|---|
| 2026.02.02 | ₩23,016 | ₩23,471 | ₩23,016 | ₩23,391 | +1.63% | 439.7만 |
|---|
| 2026.01.30 | ₩22,856 | ₩23,057 | ₩22,802 | ₩23,043 | +0.82% | 562.6만 |
|---|
| 2026.01.29 | ₩22,548 | ₩23,083 | ₩22,548 | ₩22,963 | +1.84% | 491.8만 |
|---|
| 2026.01.28 | ₩22,294 | ₩22,428 | ₩22,241 | ₩22,321 | +0.12% | 564.4만 |
|---|
| 2026.01.27 | ₩22,308 | ₩22,642 | ₩22,308 | ₩22,615 | +1.38% | 391.1만 |
|---|
| 2026.01.26 | ₩21,960 | ₩22,227 | ₩21,947 | ₩22,214 | +1.16% | 296.2만 |
|---|
| 2026.01.23 | ₩21,478 | ₩21,786 | ₩21,452 | ₩21,786 | +1.43% | 175만 |
|---|
| 2026.01.22 | ₩21,345 | ₩21,452 | ₩21,238 | ₩21,318 | -0.13% | 386.2만 |
|---|
| 2026.01.21 | ₩21,238 | ₩21,599 | ₩21,104 | ₩21,505 | +1.26% | 681.1만 |
|---|
| 2026.01.20 | ₩21,278 | ₩21,733 | ₩21,278 | ₩21,599 | +1.51% | 484.7만 |
|---|
| 2026.01.16 | ₩21,465 | ₩21,666 | ₩21,465 | ₩21,612 | +0.69% | 318.9만 |
|---|
| 2026.01.15 | ₩21,880 | ₩21,933 | ₩21,612 | ₩21,840 | -0.18% | 222.2만 |
|---|
| 2026.01.14 | ₩21,719 | ₩22,040 | ₩21,666 | ₩22,027 | +1.42% | 385.7만 |
|---|
| 2026.01.13 | ₩21,412 | ₩21,425 | ₩21,224 | ₩21,412 | 0.00% | 273만 |
|---|
| 2026.01.12 | ₩21,933 | ₩21,933 | ₩21,679 | ₩21,746 | -0.85% | 212.8만 |
|---|
| 2026.01.09 | ₩21,746 | ₩21,906 | ₩21,666 | ₩21,813 | +0.31% | 325.4만 |
|---|
| 2026.01.08 | ₩21,452 | ₩21,960 | ₩21,452 | ₩21,893 | +2.06% | 315.4만 |
|---|
| 2026.01.07 | ₩21,144 | ₩21,371 | ₩21,144 | ₩21,265 | +0.57% | 165.3만 |
|---|
| 2026.01.06 | ₩20,957 | ₩21,358 | ₩20,957 | ₩21,117 | +0.77% | 259.5만 |
|---|
| 2026.01.05 | ₩20,903 | ₩21,010 | ₩20,703 | ₩20,984 | +0.38% | 247.5만 |
|---|
| 2026.01.02 | ₩20,903 | ₩20,930 | ₩20,837 | ₩20,890 | -0.06% | 124만 |
|---|
| 2025.12.31 | ₩20,850 | ₩20,890 | ₩20,730 | ₩20,850 | 0.00% | 94.2만 |
|---|
| 2025.12.30 | ₩20,837 | ₩20,984 | ₩20,796 | ₩20,903 | +0.32% | 159.8만 |
|---|
| 2025.12.29 | ₩20,944 | ₩21,104 | ₩20,917 | ₩21,077 | +0.64% | 165.5만 |
|---|
| 2025.12.26 | ₩20,850 | ₩20,957 | ₩20,796 | ₩20,930 | +0.38% | 122.8만 |
|---|
| 2025.12.24 | ₩20,756 | ₩20,890 | ₩20,756 | ₩20,837 | +0.39% | 126.2만 |
|---|
| 2025.12.23 | ₩20,582 | ₩20,796 | ₩20,569 | ₩20,676 | +0.45% | 263.6만 |
|---|
| 2025.12.22 | ₩19,900 | ₩20,221 | ₩19,860 | ₩20,195 | +1.48% | 489.4만 |
|---|
| 2025.12.19 | ₩19,767 | ₩20,074 | ₩19,713 | ₩19,927 | +0.81% | 506.5만 |
|---|
| 2025.12.18 | ₩19,633 | ₩19,927 | ₩19,606 | ₩19,833 | +1.02% | 509.2만 |
|---|
| 2025.12.17 | ₩19,325 | ₩19,446 | ₩19,299 | ₩19,352 | +0.14% | 179만 |
|---|
| 2025.12.16 | ₩19,526 | ₩19,606 | ₩19,365 | ₩19,432 | -0.48% | 309.2만 |
|---|
| 2025.12.15 | ₩19,258 | ₩19,539 | ₩19,258 | ₩19,539 | +1.46% | 264.2만 |
|---|
| 2025.12.12 | ₩19,098 | ₩19,192 | ₩18,991 | ₩19,165 | +0.35% | 212.3만 |
|---|
| 2025.12.11 | ₩19,218 | ₩19,432 | ₩19,218 | ₩19,245 | +0.14% | 202.9만 |
|---|
| 2025.12.10 | ₩19,098 | ₩19,258 | ₩19,085 | ₩19,218 | +0.63% | 204.6만 |
|---|
| 2025.12.09 | ₩19,165 | ₩19,272 | ₩19,058 | ₩19,071 | -0.49% | 167.2만 |
|---|
| 2025.12.08 | ₩19,044 | ₩19,085 | ₩18,951 | ₩19,018 | -0.14% | 186.3만 |
|---|
| 2025.12.05 | ₩19,031 | ₩19,165 | ₩18,937 | ₩18,964 | -0.35% | 187.2만 |
|---|
| 2025.12.04 | ₩19,245 | ₩19,285 | ₩19,071 | ₩19,098 | -0.76% | 186.6만 |
|---|
| 2025.12.03 | ₩19,151 | ₩19,258 | ₩19,098 | ₩19,138 | -0.07% | 212.3만 |
|---|
| 2025.12.02 | ₩19,285 | ₩19,285 | ₩19,111 | ₩19,111 | -0.90% | 252.1만 |
|---|
| 2025.12.01 | ₩19,365 | ₩19,446 | ₩19,339 | ₩19,339 | -0.14% | 305만 |
|---|
| 2025.11.28 | ₩19,232 | ₩19,312 | ₩19,232 | ₩19,285 | +0.28% | 209.9만 |
|---|
| 2025.11.26 | ₩19,406 | ₩19,446 | ₩19,379 | ₩19,419 | +0.07% | 213.8만 |
|---|
| 2025.11.25 | ₩19,125 | ₩19,472 | ₩19,125 | ₩19,392 | +1.40% | 420.1만 |
|---|
| 2025.11.24 | ₩19,085 | ₩19,125 | ₩19,018 | ₩19,018 | -0.35% | 276.9만 |
|---|
| 2025.11.21 | ₩18,857 | ₩19,192 | ₩18,844 | ₩19,125 | +1.42% | 407만 |
|---|
| 2025.11.20 | ₩18,857 | ₩18,937 | ₩18,737 | ₩18,804 | -0.28% | 350.5만 |
|---|
| 2025.11.19 | ₩18,884 | ₩19,018 | ₩18,777 | ₩18,844 | -0.21% | 192.9만 |
|---|
| 2025.11.18 | ₩18,657 | ₩18,897 | ₩18,603 | ₩18,817 | +0.86% | 467.4만 |
|---|
| 2025.11.17 | ₩18,897 | ₩19,058 | ₩18,830 | ₩18,911 | +0.07% | 249.6만 |
|---|
| 2025.11.14 | ₩19,205 | ₩19,272 | ₩19,085 | ₩19,111 | -0.49% | 265.6만 |
|---|
| 2025.11.13 | ₩18,884 | ₩19,151 | ₩18,884 | ₩19,044 | +0.85% | 422.4만 |
|---|
| 2025.11.12 | ₩18,670 | ₩18,924 | ₩18,670 | ₩18,844 | +0.93% | 312.1만 |
|---|
| 2025.11.11 | ₩18,429 | ₩18,750 | ₩18,429 | ₩18,737 | +1.67% | 458.1만 |
|---|
| 2025.11.10 | ₩18,215 | ₩18,362 | ₩18,135 | ₩18,336 | +0.66% | 399.7만 |
|---|
| 2025.11.07 | ₩18,189 | ₩18,295 | ₩18,135 | ₩18,269 | +0.44% | 260만 |
|---|
| 2025.11.06 | ₩18,175 | ₩18,295 | ₩18,148 | ₩18,242 | +0.37% | 364.4만 |
|---|
| 2025.11.05 | ₩18,055 | ₩18,242 | ₩18,055 | ₩18,175 | +0.67% | 292.8만 |
|---|
| 2025.11.04 | ₩18,122 | ₩18,295 | ₩18,082 | ₩18,135 | +0.07% | 300.9만 |
|---|
| 2025.11.03 | ₩17,881 | ₩17,975 | ₩17,854 | ₩17,948 | +0.37% | 265.6만 |
|---|
| 2025.10.31 | ₩17,948 | ₩18,055 | ₩17,868 | ₩17,975 | +0.15% | 292.8만 |
|---|
| 2025.10.30 | ₩17,881 | ₩17,881 | ₩17,373 | ₩17,694 | -1.05% | 521.6만 |
|---|
| 2025.10.29 | ₩18,563 | ₩18,643 | ₩18,376 | ₩18,416 | -0.79% | 357.7만 |
|---|
| 2025.10.28 | ₩18,871 | ₩18,964 | ₩18,830 | ₩18,857 | -0.07% | 242.7만 |
|---|
| 2025.10.27 | ₩18,951 | ₩19,031 | ₩18,857 | ₩18,951 | 0.00% | 327.7만 |
|---|
| 2025.10.24 | ₩18,804 | ₩18,804 | ₩18,710 | ₩18,737 | -0.36% | 146.8만 |
|---|
| 2025.10.23 | ₩18,804 | ₩18,884 | ₩18,750 | ₩18,804 | 0.00% | 170.8만 |
|---|
| 2025.10.22 | ₩18,844 | ₩18,911 | ₩18,817 | ₩18,911 | +0.35% | 252.7만 |
|---|
| 2025.10.21 | ₩18,804 | ₩18,897 | ₩18,804 | ₩18,871 | +0.36% | 197.4만 |
|---|
| 2025.10.20 | ₩18,737 | ₩18,830 | ₩18,710 | ₩18,830 | +0.50% | 186만 |
|---|
| 2025.10.17 | ₩18,590 | ₩18,790 | ₩18,590 | ₩18,777 | +1.01% | 265.4만 |
|---|
| 2025.10.16 | ₩18,536 | ₩18,657 | ₩18,523 | ₩18,563 | +0.14% | 310.6만 |
|---|
| 2025.10.15 | ₩18,469 | ₩18,630 | ₩18,469 | ₩18,536 | +0.36% | 283.3만 |
|---|
| 2025.10.14 | ₩18,536 | ₩18,576 | ₩18,376 | ₩18,456 | -0.43% | 431.3만 |
|---|
| 2025.10.13 | ₩18,376 | ₩18,443 | ₩18,336 | ₩18,349 | -0.15% | 245.7만 |
|---|
| 2025.10.10 | ₩18,523 | ₩18,603 | ₩18,282 | ₩18,336 | -1.01% | 295.4만 |
|---|