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 | ₩24,535 | ₩25,056 | ₩24,535 | ₩25,016 | +1.96% | 204.3만 |
| 2026.10.08 | ₩24,561 | ₩24,735 | ₩24,334 | ₩24,735 | +0.71% | 351.1만 |
| 2026.10.07 | ₩24,228 | ₩24,655 | ₩24,228 | ₩24,535 | +1.27% | 255.7만 |
| 2026.10.06 | ₩24,001 | ₩24,281 | ₩23,987 | ₩24,174 | +0.72% | 309.7만 |
| 2026.10.05 | ₩23,747 | ₩23,920 | ₩23,707 | ₩23,787 | +0.17% | 340.5만 |
| 2026.10.02 | ₩23,840 | ₩23,894 | ₩23,747 | ₩23,854 | +0.06% | 213.3만 |
| 2026.10.01 | ₩24,134 | ₩24,214 | ₩23,854 | ₩23,854 | -1.16% | 240.3만 |
| 2026.09.30 | ₩24,655 | ₩24,655 | ₩24,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,294 |
| -1.46% |
| 210.3만 |
| 2026.09.29 | ₩24,789 | ₩24,815 | ₩24,535 | ₩24,722 | -0.27% | 241.5만 |
|---|
| 2026.09.28 | ₩25,056 | ₩25,376 | ₩24,909 | ₩25,243 | +0.75% | 206.3만 |
|---|
| 2026.09.25 | ₩25,136 | ₩25,256 | ₩25,069 | ₩25,189 | +0.21% | 273.8만 |
|---|
| 2026.09.24 | ₩24,775 | ₩25,029 | ₩24,722 | ₩24,829 | +0.22% | 325.7만 |
|---|
| 2026.09.23 | ₩25,189 | ₩25,349 | ₩25,082 | ₩25,122 | -0.27% | 260.6만 |
|---|
| 2026.09.22 | ₩25,269 | ₩25,443 | ₩25,122 | ₩25,309 | +0.16% | 140.4만 |
|---|
| 2026.09.21 | ₩25,349 | ₩25,363 | ₩25,163 | ₩25,229 | -0.47% | 175.6만 |
|---|
| 2026.09.18 | ₩25,109 | ₩25,390 | ₩25,109 | ₩25,256 | +0.59% | 296.1만 |
|---|
| 2026.09.17 | ₩25,403 | ₩25,510 | ₩25,376 | ₩25,443 | +0.16% | 271만 |
|---|
| 2026.09.16 | ₩25,042 | ₩25,149 | ₩24,842 | ₩24,895 | -0.59% | 295.2만 |
|---|
| 2026.09.15 | ₩25,029 | ₩25,069 | ₩24,855 | ₩24,976 | -0.21% | 267.8만 |
|---|
| 2026.09.14 | ₩24,789 | ₩24,976 | ₩24,762 | ₩24,842 | +0.22% | 235.8만 |
|---|
| 2026.09.11 | ₩24,548 | ₩24,642 | ₩24,308 | ₩24,388 | -0.65% | 215만 |
|---|
| 2026.09.10 | ₩24,495 | ₩24,495 | ₩24,174 | ₩24,188 | -1.25% | 174.9만 |
|---|
| 2026.09.09 | ₩24,281 | ₩24,508 | ₩24,241 | ₩24,321 | +0.17% | 156.5만 |
|---|
| 2026.09.08 | ₩24,748 | ₩24,909 | ₩24,415 | ₩24,468 | -1.13% | 313.9만 |
|---|
| 2026.09.04 | ₩24,682 | ₩24,762 | ₩24,561 | ₩24,642 | -0.16% | 150만 |
|---|
| 2026.09.03 | ₩25,042 | ₩25,163 | ₩24,735 | ₩24,989 | -0.21% | 285.4만 |
|---|
| 2026.09.02 | ₩24,441 | ₩24,708 | ₩24,415 | ₩24,615 | +0.71% | 172.2만 |
|---|
| 2026.09.01 | ₩24,281 | ₩24,588 | ₩24,281 | ₩24,348 | +0.28% | 189.9만 |
|---|
| 2026.08.31 | ₩24,027 | ₩24,121 | ₩23,987 | ₩24,014 | -0.06% | 178만 |
|---|
| 2026.08.28 | ₩24,041 | ₩24,188 | ₩23,987 | ₩24,081 | +0.17% | 180.6만 |
|---|
| 2026.08.27 | ₩24,321 | ₩24,334 | ₩24,001 | ₩24,081 | -0.99% | 172.7만 |
|---|
| 2026.08.26 | ₩24,468 | ₩24,548 | ₩24,334 | ₩24,348 | -0.49% | 233.2만 |
|---|
| 2026.08.25 | ₩24,321 | ₩24,521 | ₩24,321 | ₩24,508 | +0.77% | 124.7만 |
|---|
| 2026.08.24 | ₩24,361 | ₩24,388 | ₩24,188 | ₩24,361 | 0.00% | 223.3만 |
|---|
| 2026.08.21 | ₩24,161 | ₩24,375 | ₩24,147 | ₩24,281 | +0.50% | 147.9만 |
|---|
| 2026.08.20 | ₩24,375 | ₩24,495 | ₩24,188 | ₩24,214 | -0.66% | 222.5만 |
|---|
| 2026.08.19 | ₩24,334 | ₩24,708 | ₩24,334 | ₩24,495 | +0.66% | 331만 |
|---|
| 2026.08.18 | ₩23,854 | ₩24,254 | ₩23,814 | ₩24,107 | +1.06% | 381만 |
|---|
| 2026.08.17 | ₩23,239 | ₩23,293 | ₩23,079 | ₩23,213 | -0.11% | 246.5만 |
|---|
| 2026.08.14 | ₩23,373 | ₩23,587 | ₩23,346 | ₩23,546 | +0.74% | 313.7만 |
|---|
| 2026.08.13 | ₩23,333 | ₩23,333 | ₩23,186 | ₩23,226 | -0.46% | 195.3만 |
|---|
| 2026.08.12 | ₩23,186 | ₩23,333 | ₩23,172 | ₩23,253 | +0.29% | 200.4만 |
|---|
| 2026.08.11 | ₩23,213 | ₩23,560 | ₩23,186 | ₩23,346 | +0.58% | 233.9만 |
|---|
| 2026.08.10 | ₩23,346 | ₩23,520 | ₩23,266 | ₩23,440 | +0.40% | 417.2만 |
|---|
| 2026.08.07 | ₩23,346 | ₩23,453 | ₩23,253 | ₩23,306 | -0.17% | 425.4만 |
|---|
| 2026.08.06 | ₩22,799 | ₩23,079 | ₩22,585 | ₩22,732 | -0.29% | 427.2만 |
|---|
| 2026.08.05 | ₩22,251 | ₩22,411 | ₩22,131 | ₩22,331 | +0.36% | 486.5만 |
|---|
| 2026.08.04 | ₩21,837 | ₩22,278 | ₩21,770 | ₩22,117 | +1.28% | 591.1만 |
|---|
| 2026.08.03 | ₩22,959 | ₩22,999 | ₩22,478 | ₩22,478 | -2.09% | 315.4만 |
|---|
| 2026.07.31 | ₩22,785 | ₩22,959 | ₩22,612 | ₩22,825 | +0.18% | 410.9만 |
|---|
| 2026.07.30 | ₩22,758 | ₩23,132 | ₩22,665 | ₩23,039 | +1.23% | 561.3만 |
|---|
| 2026.07.29 | ₩23,573 | ₩23,814 | ₩23,466 | ₩23,707 | +0.57% | 523.9만 |
|---|
| 2026.07.28 | ₩23,413 | ₩23,680 | ₩23,400 | ₩23,400 | -0.06% | 375.7만 |
|---|
| 2026.07.27 | ₩23,400 | ₩23,573 | ₩23,266 | ₩23,293 | -0.46% | 388.8만 |
|---|
| 2026.07.24 | ₩23,106 | ₩23,186 | ₩22,999 | ₩23,026 | -0.35% | 326.7만 |
|---|
| 2026.07.23 | ₩22,318 | ₩22,505 | ₩22,291 | ₩22,465 | +0.66% | 351.1만 |
|---|
| 2026.07.22 | ₩22,825 | ₩22,986 | ₩22,491 | ₩22,531 | -1.29% | 466.1만 |
|---|
| 2026.07.21 | ₩22,905 | ₩23,039 | ₩22,745 | ₩23,012 | +0.47% | 480.8만 |
|---|
| 2026.07.20 | ₩22,892 | ₩22,972 | ₩22,705 | ₩22,772 | -0.53% | 481.2만 |
|---|
| 2026.07.17 | ₩22,638 | ₩23,039 | ₩22,558 | ₩22,905 | +1.18% | 468.9만 |
|---|
| 2026.07.16 | ₩22,077 | ₩22,384 | ₩22,024 | ₩22,344 | +1.21% | 597.7만 |
|---|
| 2026.07.15 | ₩21,824 | ₩22,011 | ₩21,717 | ₩21,970 | +0.67% | 475.8만 |
|---|
| 2026.07.14 | ₩21,930 | ₩22,144 | ₩21,690 | ₩21,890 | -0.18% | 505.6만 |
|---|
| 2026.07.13 | ₩22,064 | ₩22,198 | ₩21,970 | ₩22,024 | -0.18% | 256.6만 |
|---|
| 2026.07.10 | ₩22,171 | ₩22,211 | ₩22,051 | ₩22,117 | -0.24% | 150.4만 |
|---|
| 2026.07.09 | ₩22,171 | ₩22,291 | ₩22,131 | ₩22,184 | +0.06% | 239.3만 |
|---|
| 2026.07.08 | ₩22,331 | ₩22,451 | ₩22,331 | ₩22,371 | +0.18% | 224.1만 |
|---|
| 2026.07.07 | ₩22,585 | ₩22,865 | ₩22,531 | ₩22,652 | +0.30% | 265.4만 |
|---|
| 2026.07.06 | ₩22,692 | ₩22,799 | ₩22,344 | ₩22,558 | -0.59% | 288.3만 |
|---|
| 2026.07.02 | ₩21,944 | ₩22,398 | ₩21,930 | ₩22,398 | +2.07% | 351.5만 |
|---|
| 2026.07.01 | ₩21,329 | ₩21,396 | ₩21,249 | ₩21,303 | -0.13% | 217만 |
|---|
| 2026.06.30 | ₩21,329 | ₩21,423 | ₩21,156 | ₩21,410 | +0.38% | 294.9만 |
|---|
| 2026.06.29 | ₩21,343 | ₩21,436 | ₩21,196 | ₩21,343 | 0.00% | 365.8만 |
|---|
| 2026.06.26 | ₩20,995 | ₩21,343 | ₩20,995 | ₩21,249 | +1.21% | 276.6만 |
|---|
| 2026.06.25 | ₩20,849 | ₩21,036 | ₩20,795 | ₩20,902 | +0.26% | 286.6만 |
|---|
| 2026.06.24 | ₩21,236 | ₩21,263 | ₩20,982 | ₩20,995 | -1.13% | 349.4만 |
|---|
| 2026.06.23 | ₩20,902 | ₩21,169 | ₩20,702 | ₩21,156 | +1.21% | 312.7만 |
|---|
| 2026.06.22 | ₩20,688 | ₩20,835 | ₩20,555 | ₩20,662 | -0.13% | 235.1만 |
|---|
| 2026.06.18 | ₩21,062 | ₩21,062 | ₩20,728 | ₩20,875 | -0.89% | 244.3만 |
|---|
| 2026.06.17 | ₩20,675 | ₩20,728 | ₩20,488 | ₩20,595 | -0.39% | 250.4만 |
|---|
| 2026.06.16 | ₩20,969 | ₩21,036 | ₩20,782 | ₩20,915 | -0.25% | 171.6만 |
|---|
| 2026.06.15 | ₩21,102 | ₩21,209 | ₩21,036 | ₩21,062 | -0.19% | 210.2만 |
|---|
| 2026.06.12 | ₩21,369 | ₩21,410 | ₩21,169 | ₩21,249 | -0.56% | 397.2만 |
|---|
| 2026.06.11 | ₩21,022 | ₩21,303 | ₩21,022 | ₩21,196 | +0.83% | 227.4만 |
|---|
| 2026.06.10 | ₩21,142 | ₩21,169 | ₩20,942 | ₩20,942 | -0.95% | 241.7만 |
|---|
| 2026.06.09 | ₩20,929 | ₩21,169 | ₩20,822 | ₩20,995 | +0.32% | 458.6만 |
|---|
| 2026.06.08 | ₩21,022 | ₩21,182 | ₩20,982 | ₩21,022 | 0.00% | 393.4만 |
|---|
| 2026.06.05 | ₩20,715 | ₩20,942 | ₩20,648 | ₩20,835 | +0.58% | 351.5만 |
|---|
| 2026.06.04 | ₩20,435 | ₩20,702 | ₩20,341 | ₩20,635 | +0.98% | 265.4만 |
|---|
| 2026.06.03 | ₩19,820 | ₩20,154 | ₩19,820 | ₩20,074 | +1.28% | 376.8만 |
|---|
| 2026.06.02 | ₩20,194 | ₩20,354 | ₩20,167 | ₩20,274 | +0.40% | 237.9만 |
|---|
| 2026.06.01 | ₩20,475 | ₩20,702 | ₩20,141 | ₩20,288 | -0.91% | 444만 |
|---|
| 2026.05.29 | ₩21,396 | ₩21,463 | ₩21,289 | ₩21,316 | -0.37% | 227.6만 |
|---|
| 2026.05.28 | ₩21,503 | ₩21,703 | ₩21,503 | ₩21,570 | +0.31% | 263.8만 |
|---|
| 2026.05.27 | ₩21,503 | ₩21,730 | ₩21,423 | ₩21,570 | +0.31% | 317.9만 |
|---|
| 2026.05.26 | ₩21,303 | ₩21,396 | ₩21,156 | ₩21,196 | -0.50% | 337.5만 |
|---|
| 2026.05.22 | ₩21,543 | ₩21,703 | ₩21,463 | ₩21,703 | +0.74% | 401.1만 |
|---|
| 2026.05.21 | ₩21,890 | ₩22,037 | ₩21,690 | ₩22,011 | +0.55% | 335.8만 |
|---|
| 2026.05.20 | ₩22,171 | ₩22,344 | ₩22,117 | ₩22,278 | +0.48% | 186.7만 |
|---|
| 2026.05.19 | ₩22,091 | ₩22,264 | ₩21,984 | ₩22,144 | +0.24% | 234.4만 |
|---|
| 2026.05.18 | ₩22,171 | ₩22,358 | ₩22,037 | ₩22,131 | -0.18% | 403.1만 |
|---|
| 2026.05.15 | ₩22,291 | ₩22,344 | ₩22,157 | ₩22,184 | -0.48% | 278.9만 |
|---|
| 2026.05.14 | ₩22,331 | ₩22,384 | ₩22,131 | ₩22,211 | -0.54% | 354.4만 |
|---|
| 2026.05.13 | ₩21,490 | ₩22,224 | ₩21,343 | ₩22,224 | +3.42% | 380.6만 |
|---|
| 2026.05.12 | ₩21,917 | ₩22,131 | ₩21,837 | ₩21,930 | +0.06% | 463.9만 |
|---|
| 2026.05.11 | ₩21,984 | ₩22,091 | ₩21,743 | ₩21,850 | -0.61% | 516.4만 |
|---|
| 2026.05.08 | ₩22,251 | ₩22,251 | ₩21,984 | ₩21,984 | -1.20% | 436.1만 |
|---|
| 2026.05.07 | ₩22,531 | ₩22,598 | ₩22,171 | ₩22,224 | -1.36% | 513.2만 |
|---|
| 2026.05.06 | ₩22,344 | ₩22,438 | ₩22,171 | ₩22,331 | -0.06% | 338.4만 |
|---|
| 2026.05.05 | ₩22,131 | ₩22,211 | ₩22,037 | ₩22,104 | -0.12% | 213.3만 |
|---|
| 2026.05.04 | ₩22,104 | ₩22,318 | ₩22,077 | ₩22,117 | +0.06% | 218.3만 |
|---|
| 2026.05.01 | ₩22,224 | ₩22,318 | ₩22,104 | ₩22,198 | -0.12% | 128.1만 |
|---|
| 2026.04.30 | ₩22,304 | ₩22,398 | ₩22,224 | ₩22,278 | -0.12% | 210.1만 |
|---|
| 2026.04.29 | ₩21,783 | ₩21,890 | ₩21,690 | ₩21,770 | -0.06% | 221.5만 |
|---|
| 2026.04.28 | ₩22,051 | ₩22,104 | ₩21,837 | ₩21,917 | -0.61% | 255.1만 |
|---|
| 2026.04.27 | ₩21,984 | ₩22,117 | ₩21,824 | ₩21,850 | -0.61% | 214만 |
|---|
| 2026.04.24 | ₩22,171 | ₩22,278 | ₩22,117 | ₩22,211 | +0.18% | 147.2만 |
|---|
| 2026.04.23 | ₩22,318 | ₩22,411 | ₩22,104 | ₩22,238 | -0.36% | 182.3만 |
|---|
| 2026.04.22 | ₩22,411 | ₩22,545 | ₩22,144 | ₩22,171 | -1.07% | 313.3만 |
|---|
| 2026.04.21 | ₩23,092 | ₩23,092 | ₩22,785 | ₩22,785 | -1.33% | 368.2만 |
|---|
| 2026.04.20 | ₩23,587 | ₩23,667 | ₩23,440 | ₩23,440 | -0.62% | 331.3만 |
|---|
| 2026.04.17 | ₩23,760 | ₩24,014 | ₩23,760 | ₩23,800 | +0.17% | 281만 |
|---|
| 2026.04.16 | ₩23,800 | ₩23,880 | ₩23,640 | ₩23,747 | -0.22% | 298.4만 |
|---|
| 2026.04.15 | ₩23,907 | ₩24,001 | ₩23,814 | ₩23,840 | -0.28% | 256.6만 |
|---|
| 2026.04.14 | ₩23,800 | ₩23,947 | ₩23,667 | ₩23,840 | +0.17% | 318.1만 |
|---|
| 2026.04.13 | ₩23,760 | ₩23,854 | ₩23,520 | ₩23,800 | +0.17% | 289만 |
|---|
| 2026.04.10 | ₩24,294 | ₩24,348 | ₩24,121 | ₩24,147 | -0.60% | 268.5만 |
|---|
| 2026.04.09 | ₩24,481 | ₩24,842 | ₩24,441 | ₩24,655 | +0.71% | 280.4만 |
|---|
| 2026.04.08 | ₩24,668 | ₩25,042 | ₩24,588 | ₩24,922 | +1.03% | 326.5만 |
|---|
| 2026.04.07 | ₩24,348 | ₩24,455 | ₩24,147 | ₩24,428 | +0.33% | 422.3만 |
|---|
| 2026.04.06 | ₩24,388 | ₩24,495 | ₩24,254 | ₩24,334 | -0.22% | 358.4만 |
|---|
| 2026.04.02 | ₩24,789 | ₩25,149 | ₩24,655 | ₩25,029 | +0.97% | 264.2만 |
|---|
| 2026.04.01 | ₩24,802 | ₩25,243 | ₩24,802 | ₩25,069 | +1.08% | 407.7만 |
|---|
| 2026.03.31 | ₩24,334 | ₩24,829 | ₩24,281 | ₩24,735 | +1.65% | 494.5만 |
|---|
| 2026.03.30 | ₩24,308 | ₩24,495 | ₩24,228 | ₩24,401 | +0.38% | 319.9만 |
|---|
| 2026.03.27 | ₩24,041 | ₩24,294 | ₩23,867 | ₩23,920 | -0.50% | 231.1만 |
|---|
| 2026.03.26 | ₩24,161 | ₩24,401 | ₩24,094 | ₩24,121 | -0.17% | 236만 |
|---|
| 2026.03.25 | ₩24,535 | ₩24,561 | ₩24,348 | ₩24,428 | -0.44% | 267.5만 |
|---|
| 2026.03.24 | ₩23,760 | ₩24,201 | ₩23,747 | ₩24,094 | +1.41% | 325.1만 |
|---|
| 2026.03.23 | ₩23,960 | ₩24,027 | ₩23,760 | ₩23,854 | -0.45% | 333.5만 |
|---|
| 2026.03.20 | ₩24,201 | ₩24,201 | ₩23,747 | ₩23,814 | -1.60% | 263.1만 |
|---|
| 2026.03.19 | ₩24,014 | ₩24,308 | ₩24,014 | ₩24,188 | +0.72% | 252.3만 |
|---|
| 2026.03.18 | ₩24,441 | ₩24,455 | ₩24,027 | ₩24,081 | -1.48% | 315.9만 |
|---|
| 2026.03.17 | ₩24,561 | ₩24,735 | ₩24,455 | ₩24,561 | 0.00% | 283.9만 |
|---|
| 2026.03.16 | ₩24,147 | ₩24,361 | ₩24,147 | ₩24,334 | +0.77% | 287.6만 |
|---|
| 2026.03.13 | ₩23,934 | ₩23,987 | ₩23,693 | ₩23,733 | -0.84% | 250만 |
|---|
| 2026.03.12 | ₩23,907 | ₩23,907 | ₩23,707 | ₩23,733 | -0.73% | 233.7만 |
|---|
| 2026.03.11 | ₩24,241 | ₩24,281 | ₩24,041 | ₩24,201 | -0.17% | 174.9만 |
|---|
| 2026.03.10 | ₩24,241 | ₩24,495 | ₩24,201 | ₩24,321 | +0.33% | 216.7만 |
|---|
| 2026.03.09 | ₩23,733 | ₩24,161 | ₩23,680 | ₩24,134 | +1.69% | 273.4만 |
|---|
| 2026.03.06 | ₩23,760 | ₩23,880 | ₩23,653 | ₩23,880 | +0.51% | 231만 |
|---|
| 2026.03.05 | ₩23,934 | ₩24,014 | ₩23,533 | ₩23,720 | -0.89% | 271.7만 |
|---|
| 2026.03.04 | ₩24,241 | ₩24,388 | ₩24,147 | ₩24,334 | +0.39% | 276.7만 |
|---|
| 2026.03.03 | ₩23,774 | ₩24,241 | ₩23,386 | ₩24,147 | +1.57% | 356.6만 |
|---|
| 2026.03.02 | ₩24,642 | ₩24,708 | ₩24,428 | ₩24,628 | -0.05% | 285.5만 |
|---|
| 2026.02.27 | ₩24,775 | ₩25,082 | ₩24,775 | ₩25,042 | +1.08% | 214.5만 |
|---|
| 2026.02.26 | ₩24,628 | ₩24,789 | ₩24,521 | ₩24,748 | +0.49% | 310.4만 |
|---|
| 2026.02.25 | ₩24,855 | ₩24,976 | ₩24,762 | ₩24,855 | 0.00% | 180.3만 |
|---|
| 2026.02.24 | ₩25,029 | ₩25,029 | ₩24,695 | ₩24,909 | -0.48% | 322.6만 |
|---|
| 2026.02.23 | ₩24,895 | ₩25,136 | ₩24,895 | ₩25,109 | +0.86% | 200.2만 |
|---|
| 2026.02.20 | ₩24,855 | ₩24,976 | ₩24,735 | ₩24,922 | +0.27% | 200.1만 |
|---|
| 2026.02.19 | ₩24,842 | ₩25,002 | ₩24,789 | ₩24,922 | +0.32% | 271.9만 |
|---|
| 2026.02.18 | ₩25,042 | ₩25,096 | ₩24,655 | ₩24,762 | -1.12% | 310.7만 |
|---|
| 2026.02.17 | ₩24,361 | ₩24,548 | ₩24,308 | ₩24,388 | +0.11% | 298.2만 |
|---|
| 2026.02.13 | ₩24,535 | ₩24,708 | ₩24,521 | ₩24,655 | +0.49% | 308.7만 |
|---|
| 2026.02.12 | ₩24,441 | ₩24,642 | ₩24,348 | ₩24,535 | +0.38% | 291.9만 |
|---|
| 2026.02.11 | ₩24,308 | ₩24,441 | ₩24,201 | ₩24,415 | +0.44% | 189.5만 |
|---|
| 2026.02.10 | ₩24,041 | ₩24,254 | ₩24,014 | ₩24,174 | +0.56% | 212.8만 |
|---|
| 2026.02.09 | ₩23,653 | ₩23,760 | ₩23,480 | ₩23,680 | +0.11% | 232만 |
|---|
| 2026.02.06 | ₩23,760 | ₩24,027 | ₩23,640 | ₩23,894 | +0.56% | 313.4만 |
|---|
| 2026.02.05 | ₩23,800 | ₩23,960 | ₩23,720 | ₩23,774 | -0.11% | 268.1만 |
|---|
| 2026.02.04 | ₩23,546 | ₩23,814 | ₩23,546 | ₩23,693 | +0.62% | 250만 |
|---|
| 2026.02.03 | ₩23,159 | ₩23,426 | ₩23,159 | ₩23,279 | +0.52% | 416.9만 |
|---|
| 2026.02.02 | ₩22,986 | ₩23,440 | ₩22,986 | ₩23,359 | +1.63% | 439.7만 |
|---|
| 2026.01.30 | ₩22,825 | ₩23,026 | ₩22,772 | ₩23,012 | +0.82% | 562.6만 |
|---|
| 2026.01.29 | ₩22,518 | ₩23,052 | ₩22,518 | ₩22,932 | +1.84% | 491.8만 |
|---|
| 2026.01.28 | ₩22,264 | ₩22,398 | ₩22,211 | ₩22,291 | +0.12% | 564.4만 |
|---|
| 2026.01.27 | ₩22,278 | ₩22,612 | ₩22,278 | ₩22,585 | +1.38% | 391.1만 |
|---|
| 2026.01.26 | ₩21,930 | ₩22,198 | ₩21,917 | ₩22,184 | +1.16% | 296.2만 |
|---|
| 2026.01.23 | ₩21,450 | ₩21,757 | ₩21,423 | ₩21,757 | +1.43% | 175만 |
|---|
| 2026.01.22 | ₩21,316 | ₩21,423 | ₩21,209 | ₩21,289 | -0.13% | 386.2만 |
|---|
| 2026.01.21 | ₩21,209 | ₩21,570 | ₩21,076 | ₩21,476 | +1.26% | 681.1만 |
|---|
| 2026.01.20 | ₩21,249 | ₩21,703 | ₩21,249 | ₩21,570 | +1.51% | 484.7만 |
|---|
| 2026.01.16 | ₩21,436 | ₩21,637 | ₩21,436 | ₩21,583 | +0.69% | 318.9만 |
|---|
| 2026.01.15 | ₩21,850 | ₩21,904 | ₩21,583 | ₩21,810 | -0.18% | 222.2만 |
|---|
| 2026.01.14 | ₩21,690 | ₩22,011 | ₩21,637 | ₩21,997 | +1.42% | 385.7만 |
|---|
| 2026.01.13 | ₩21,383 | ₩21,396 | ₩21,196 | ₩21,383 | 0.00% | 273만 |
|---|
| 2026.01.12 | ₩21,904 | ₩21,904 | ₩21,650 | ₩21,717 | -0.85% | 212.8만 |
|---|
| 2026.01.09 | ₩21,717 | ₩21,877 | ₩21,637 | ₩21,783 | +0.31% | 325.4만 |
|---|
| 2026.01.08 | ₩21,423 | ₩21,930 | ₩21,423 | ₩21,864 | +2.06% | 315.4만 |
|---|
| 2026.01.07 | ₩21,116 | ₩21,343 | ₩21,116 | ₩21,236 | +0.57% | 165.3만 |
|---|
| 2026.01.06 | ₩20,929 | ₩21,329 | ₩20,929 | ₩21,089 | +0.77% | 259.5만 |
|---|
| 2026.01.05 | ₩20,875 | ₩20,982 | ₩20,675 | ₩20,955 | +0.38% | 247.5만 |
|---|
| 2026.01.02 | ₩20,875 | ₩20,902 | ₩20,808 | ₩20,862 | -0.06% | 124만 |
|---|
| 2025.12.31 | ₩20,822 | ₩20,862 | ₩20,702 | ₩20,822 | 0.00% | 94.2만 |
|---|
| 2025.12.30 | ₩20,808 | ₩20,955 | ₩20,768 | ₩20,875 | +0.32% | 159.8만 |
|---|
| 2025.12.29 | ₩20,915 | ₩21,076 | ₩20,889 | ₩21,049 | +0.64% | 165.5만 |
|---|
| 2025.12.26 | ₩20,822 | ₩20,929 | ₩20,768 | ₩20,902 | +0.38% | 122.8만 |
|---|
| 2025.12.24 | ₩20,728 | ₩20,862 | ₩20,728 | ₩20,808 | +0.39% | 126.2만 |
|---|
| 2025.12.23 | ₩20,555 | ₩20,768 | ₩20,541 | ₩20,648 | +0.45% | 263.6만 |
|---|
| 2025.12.22 | ₩19,874 | ₩20,194 | ₩19,834 | ₩20,167 | +1.48% | 489.4만 |
|---|
| 2025.12.19 | ₩19,740 | ₩20,047 | ₩19,687 | ₩19,900 | +0.81% | 506.5만 |
|---|
| 2025.12.18 | ₩19,606 | ₩19,900 | ₩19,580 | ₩19,807 | +1.02% | 509.2만 |
|---|
| 2025.12.17 | ₩19,299 | ₩19,419 | ₩19,273 | ₩19,326 | +0.14% | 179만 |
|---|
| 2025.12.16 | ₩19,500 | ₩19,580 | ₩19,339 | ₩19,406 | -0.48% | 309.2만 |
|---|
| 2025.12.15 | ₩19,232 | ₩19,513 | ₩19,232 | ₩19,513 | +1.46% | 264.2만 |
|---|
| 2025.12.12 | ₩19,072 | ₩19,166 | ₩18,965 | ₩19,139 | +0.35% | 212.3만 |
|---|
| 2025.12.11 | ₩19,192 | ₩19,406 | ₩19,192 | ₩19,219 | +0.14% | 202.9만 |
|---|
| 2025.12.10 | ₩19,072 | ₩19,232 | ₩19,059 | ₩19,192 | +0.63% | 204.6만 |
|---|
| 2025.12.09 | ₩19,139 | ₩19,246 | ₩19,032 | ₩19,046 | -0.49% | 167.2만 |
|---|
| 2025.12.08 | ₩19,019 | ₩19,059 | ₩18,925 | ₩18,992 | -0.14% | 186.3만 |
|---|
| 2025.12.05 | ₩19,005 | ₩19,139 | ₩18,912 | ₩18,939 | -0.35% | 187.2만 |
|---|
| 2025.12.04 | ₩19,219 | ₩19,259 | ₩19,046 | ₩19,072 | -0.76% | 186.6만 |
|---|
| 2025.12.03 | ₩19,126 | ₩19,232 | ₩19,072 | ₩19,112 | -0.07% | 212.3만 |
|---|
| 2025.12.02 | ₩19,259 | ₩19,259 | ₩19,086 | ₩19,086 | -0.90% | 252.1만 |
|---|
| 2025.12.01 | ₩19,339 | ₩19,419 | ₩19,313 | ₩19,313 | -0.14% | 305만 |
|---|
| 2025.11.28 | ₩19,206 | ₩19,286 | ₩19,206 | ₩19,259 | +0.28% | 209.9만 |
|---|
| 2025.11.26 | ₩19,379 | ₩19,419 | ₩19,353 | ₩19,393 | +0.07% | 213.8만 |
|---|
| 2025.11.25 | ₩19,099 | ₩19,446 | ₩19,099 | ₩19,366 | +1.40% | 420.1만 |
|---|
| 2025.11.24 | ₩19,059 | ₩19,099 | ₩18,992 | ₩18,992 | -0.35% | 276.9만 |
|---|
| 2025.11.21 | ₩18,832 | ₩19,166 | ₩18,818 | ₩19,099 | +1.42% | 407만 |
|---|
| 2025.11.20 | ₩18,832 | ₩18,912 | ₩18,712 | ₩18,778 | -0.28% | 350.5만 |
|---|
| 2025.11.19 | ₩18,859 | ₩18,992 | ₩18,752 | ₩18,818 | -0.21% | 192.9만 |
|---|
| 2025.11.18 | ₩18,631 | ₩18,872 | ₩18,578 | ₩18,792 | +0.86% | 467.4만 |
|---|
| 2025.11.17 | ₩18,872 | ₩19,032 | ₩18,805 | ₩18,885 | +0.07% | 249.6만 |
|---|
| 2025.11.14 | ₩19,179 | ₩19,246 | ₩19,059 | ₩19,086 | -0.49% | 265.6만 |
|---|
| 2025.11.13 | ₩18,859 | ₩19,126 | ₩18,859 | ₩19,019 | +0.85% | 422.4만 |
|---|
| 2025.11.12 | ₩18,645 | ₩18,899 | ₩18,645 | ₩18,818 | +0.93% | 312.1만 |
|---|
| 2025.11.11 | ₩18,404 | ₩18,725 | ₩18,404 | ₩18,712 | +1.67% | 458.1만 |
|---|
| 2025.11.10 | ₩18,191 | ₩18,338 | ₩18,111 | ₩18,311 | +0.66% | 399.7만 |
|---|
| 2025.11.07 | ₩18,164 | ₩18,271 | ₩18,111 | ₩18,244 | +0.44% | 260만 |
|---|
| 2025.11.06 | ₩18,151 | ₩18,271 | ₩18,124 | ₩18,217 | +0.37% | 364.4만 |
|---|
| 2025.11.05 | ₩18,030 | ₩18,217 | ₩18,030 | ₩18,151 | +0.67% | 292.8만 |
|---|
| 2025.11.04 | ₩18,097 | ₩18,271 | ₩18,057 | ₩18,111 | +0.07% | 300.9만 |
|---|
| 2025.11.03 | ₩17,857 | ₩17,950 | ₩17,830 | ₩17,924 | +0.37% | 265.6만 |
|---|
| 2025.10.31 | ₩17,924 | ₩18,030 | ₩17,843 | ₩17,950 | +0.15% | 292.8만 |
|---|
| 2025.10.30 | ₩17,857 | ₩17,857 | ₩17,349 | ₩17,670 | -1.05% | 521.6만 |
|---|
| 2025.10.29 | ₩18,538 | ₩18,618 | ₩18,351 | ₩18,391 | -0.79% | 357.7만 |
|---|
| 2025.10.28 | ₩18,845 | ₩18,939 | ₩18,805 | ₩18,832 | -0.07% | 242.7만 |
|---|
| 2025.10.27 | ₩18,925 | ₩19,005 | ₩18,832 | ₩18,925 | 0.00% | 327.7만 |
|---|
| 2025.10.24 | ₩18,778 | ₩18,778 | ₩18,685 | ₩18,712 | -0.36% | 146.8만 |
|---|
| 2025.10.23 | ₩18,778 | ₩18,859 | ₩18,725 | ₩18,778 | 0.00% | 170.8만 |
|---|
| 2025.10.22 | ₩18,818 | ₩18,885 | ₩18,792 | ₩18,885 | +0.35% | 252.7만 |
|---|
| 2025.10.21 | ₩18,778 | ₩18,872 | ₩18,778 | ₩18,845 | +0.36% | 197.4만 |
|---|
| 2025.10.20 | ₩18,712 | ₩18,805 | ₩18,685 | ₩18,805 | +0.50% | 186만 |
|---|
| 2025.10.17 | ₩18,565 | ₩18,765 | ₩18,565 | ₩18,752 | +1.01% | 265.4만 |
|---|
| 2025.10.16 | ₩18,511 | ₩18,631 | ₩18,498 | ₩18,538 | +0.14% | 310.6만 |
|---|
| 2025.10.15 | ₩18,444 | ₩18,605 | ₩18,444 | ₩18,511 | +0.36% | 283.3만 |
|---|
| 2025.10.14 | ₩18,511 | ₩18,551 | ₩18,351 | ₩18,431 | -0.43% | 431.3만 |
|---|
| 2025.10.13 | ₩18,351 | ₩18,418 | ₩18,311 | ₩18,324 | -0.15% | 245.7만 |
|---|
| 2025.10.10 | ₩18,498 | ₩18,578 | ₩18,258 | ₩18,311 | -1.01% | 295.4만 |
|---|