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 | ₩24,551 | ₩25,072 | ₩24,551 | ₩25,032 | +1.96% | 204.3만 |
| 2026.10.08 | ₩24,578 | ₩24,751 | ₩24,350 | ₩24,751 | +0.71% | 351.1만 |
| 2026.10.07 | ₩24,244 | ₩24,671 | ₩24,244 | ₩24,551 | +1.27% | 255.7만 |
| 2026.10.06 | ₩24,016 | ₩24,297 | ₩24,003 | ₩24,190 | +0.72% | 309.7만 |
| 2026.10.05 | ₩23,762 | ₩23,936 | ₩23,722 | ₩23,803 | +0.17% | 340.5만 |
| 2026.10.02 | ₩23,856 | ₩23,909 | ₩23,762 | ₩23,869 | +0.06% | 213.3만 |
| 2026.10.01 | ₩24,150 | ₩24,230 | ₩23,869 | ₩23,869 | -1.16% | 240.3만 |
| 2026.09.30 | ₩24,671 | ₩24,671 | ₩24,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,310 |
| -1.46% |
| 210.3만 |
| 2026.09.29 | ₩24,805 | ₩24,832 | ₩24,551 | ₩24,738 | -0.27% | 241.5만 |
|---|
| 2026.09.28 | ₩25,072 | ₩25,393 | ₩24,925 | ₩25,259 | +0.75% | 206.3만 |
|---|
| 2026.09.25 | ₩25,152 | ₩25,273 | ₩25,086 | ₩25,206 | +0.21% | 273.8만 |
|---|
| 2026.09.24 | ₩24,792 | ₩25,045 | ₩24,738 | ₩24,845 | +0.22% | 325.7만 |
|---|
| 2026.09.23 | ₩25,206 | ₩25,366 | ₩25,099 | ₩25,139 | -0.27% | 260.6만 |
|---|
| 2026.09.22 | ₩25,286 | ₩25,460 | ₩25,139 | ₩25,326 | +0.16% | 140.4만 |
|---|
| 2026.09.21 | ₩25,366 | ₩25,380 | ₩25,179 | ₩25,246 | -0.47% | 175.6만 |
|---|
| 2026.09.18 | ₩25,126 | ₩25,406 | ₩25,126 | ₩25,273 | +0.59% | 296.1만 |
|---|
| 2026.09.17 | ₩25,420 | ₩25,527 | ₩25,393 | ₩25,460 | +0.16% | 271만 |
|---|
| 2026.09.16 | ₩25,059 | ₩25,166 | ₩24,858 | ₩24,912 | -0.59% | 295.2만 |
|---|
| 2026.09.15 | ₩25,045 | ₩25,086 | ₩24,872 | ₩24,992 | -0.21% | 267.8만 |
|---|
| 2026.09.14 | ₩24,805 | ₩24,992 | ₩24,778 | ₩24,858 | +0.22% | 235.8만 |
|---|
| 2026.09.11 | ₩24,564 | ₩24,658 | ₩24,324 | ₩24,404 | -0.65% | 215만 |
|---|
| 2026.09.10 | ₩24,511 | ₩24,511 | ₩24,190 | ₩24,203 | -1.25% | 174.9만 |
|---|
| 2026.09.09 | ₩24,297 | ₩24,524 | ₩24,257 | ₩24,337 | +0.17% | 156.5만 |
|---|
| 2026.09.08 | ₩24,765 | ₩24,925 | ₩24,431 | ₩24,484 | -1.13% | 313.9만 |
|---|
| 2026.09.04 | ₩24,698 | ₩24,778 | ₩24,578 | ₩24,658 | -0.16% | 150만 |
|---|
| 2026.09.03 | ₩25,059 | ₩25,179 | ₩24,751 | ₩25,005 | -0.21% | 285.4만 |
|---|
| 2026.09.02 | ₩24,457 | ₩24,725 | ₩24,431 | ₩24,631 | +0.71% | 172.2만 |
|---|
| 2026.09.01 | ₩24,297 | ₩24,604 | ₩24,297 | ₩24,364 | +0.28% | 189.9만 |
|---|
| 2026.08.31 | ₩24,043 | ₩24,137 | ₩24,003 | ₩24,030 | -0.06% | 178만 |
|---|
| 2026.08.28 | ₩24,056 | ₩24,203 | ₩24,003 | ₩24,097 | +0.17% | 180.6만 |
|---|
| 2026.08.27 | ₩24,337 | ₩24,350 | ₩24,016 | ₩24,097 | -0.99% | 172.7만 |
|---|
| 2026.08.26 | ₩24,484 | ₩24,564 | ₩24,350 | ₩24,364 | -0.49% | 233.2만 |
|---|
| 2026.08.25 | ₩24,337 | ₩24,538 | ₩24,337 | ₩24,524 | +0.77% | 124.7만 |
|---|
| 2026.08.24 | ₩24,377 | ₩24,404 | ₩24,203 | ₩24,377 | 0.00% | 223.3만 |
|---|
| 2026.08.21 | ₩24,177 | ₩24,391 | ₩24,163 | ₩24,297 | +0.50% | 147.9만 |
|---|
| 2026.08.20 | ₩24,391 | ₩24,511 | ₩24,203 | ₩24,230 | -0.66% | 222.5만 |
|---|
| 2026.08.19 | ₩24,350 | ₩24,725 | ₩24,350 | ₩24,511 | +0.66% | 331만 |
|---|
| 2026.08.18 | ₩23,869 | ₩24,270 | ₩23,829 | ₩24,123 | +1.06% | 381만 |
|---|
| 2026.08.17 | ₩23,255 | ₩23,308 | ₩23,094 | ₩23,228 | -0.11% | 246.5만 |
|---|
| 2026.08.14 | ₩23,388 | ₩23,602 | ₩23,361 | ₩23,562 | +0.74% | 313.7만 |
|---|
| 2026.08.13 | ₩23,348 | ₩23,348 | ₩23,201 | ₩23,241 | -0.46% | 195.3만 |
|---|
| 2026.08.12 | ₩23,201 | ₩23,348 | ₩23,188 | ₩23,268 | +0.29% | 200.4만 |
|---|
| 2026.08.11 | ₩23,228 | ₩23,575 | ₩23,201 | ₩23,361 | +0.58% | 233.9만 |
|---|
| 2026.08.10 | ₩23,361 | ₩23,535 | ₩23,281 | ₩23,455 | +0.40% | 417.2만 |
|---|
| 2026.08.07 | ₩23,361 | ₩23,468 | ₩23,268 | ₩23,321 | -0.17% | 425.4만 |
|---|
| 2026.08.06 | ₩22,814 | ₩23,094 | ₩22,600 | ₩22,747 | -0.29% | 427.2만 |
|---|
| 2026.08.05 | ₩22,266 | ₩22,426 | ₩22,145 | ₩22,346 | +0.36% | 486.5만 |
|---|
| 2026.08.04 | ₩21,851 | ₩22,292 | ₩21,784 | ₩22,132 | +1.28% | 591.1만 |
|---|
| 2026.08.03 | ₩22,974 | ₩23,014 | ₩22,493 | ₩22,493 | -2.09% | 315.4만 |
|---|
| 2026.07.31 | ₩22,800 | ₩22,974 | ₩22,626 | ₩22,840 | +0.18% | 410.9만 |
|---|
| 2026.07.30 | ₩22,773 | ₩23,148 | ₩22,680 | ₩23,054 | +1.23% | 561.3만 |
|---|
| 2026.07.29 | ₩23,589 | ₩23,829 | ₩23,482 | ₩23,722 | +0.57% | 523.9만 |
|---|
| 2026.07.28 | ₩23,428 | ₩23,696 | ₩23,415 | ₩23,415 | -0.06% | 375.7만 |
|---|
| 2026.07.27 | ₩23,415 | ₩23,589 | ₩23,281 | ₩23,308 | -0.46% | 388.8만 |
|---|
| 2026.07.24 | ₩23,121 | ₩23,201 | ₩23,014 | ₩23,041 | -0.35% | 326.7만 |
|---|
| 2026.07.23 | ₩22,332 | ₩22,520 | ₩22,306 | ₩22,479 | +0.66% | 351.1만 |
|---|
| 2026.07.22 | ₩22,840 | ₩23,001 | ₩22,506 | ₩22,546 | -1.29% | 466.1만 |
|---|
| 2026.07.21 | ₩22,920 | ₩23,054 | ₩22,760 | ₩23,027 | +0.47% | 480.8만 |
|---|
| 2026.07.20 | ₩22,907 | ₩22,987 | ₩22,720 | ₩22,787 | -0.53% | 481.2만 |
|---|
| 2026.07.17 | ₩22,653 | ₩23,054 | ₩22,573 | ₩22,920 | +1.18% | 468.9만 |
|---|
| 2026.07.16 | ₩22,092 | ₩22,399 | ₩22,038 | ₩22,359 | +1.21% | 597.7만 |
|---|
| 2026.07.15 | ₩21,838 | ₩22,025 | ₩21,731 | ₩21,985 | +0.67% | 475.8만 |
|---|
| 2026.07.14 | ₩21,945 | ₩22,159 | ₩21,704 | ₩21,905 | -0.18% | 505.6만 |
|---|
| 2026.07.13 | ₩22,078 | ₩22,212 | ₩21,985 | ₩22,038 | -0.18% | 256.6만 |
|---|
| 2026.07.10 | ₩22,185 | ₩22,225 | ₩22,065 | ₩22,132 | -0.24% | 150.4만 |
|---|
| 2026.07.09 | ₩22,185 | ₩22,306 | ₩22,145 | ₩22,199 | +0.06% | 239.3만 |
|---|
| 2026.07.08 | ₩22,346 | ₩22,466 | ₩22,346 | ₩22,386 | +0.18% | 224.1만 |
|---|
| 2026.07.07 | ₩22,600 | ₩22,880 | ₩22,546 | ₩22,667 | +0.30% | 265.4만 |
|---|
| 2026.07.06 | ₩22,707 | ₩22,814 | ₩22,359 | ₩22,573 | -0.59% | 288.3만 |
|---|
| 2026.07.02 | ₩21,958 | ₩22,413 | ₩21,945 | ₩22,413 | +2.07% | 351.5만 |
|---|
| 2026.07.01 | ₩21,343 | ₩21,410 | ₩21,263 | ₩21,317 | -0.13% | 217만 |
|---|
| 2026.06.30 | ₩21,343 | ₩21,437 | ₩21,170 | ₩21,424 | +0.38% | 294.9만 |
|---|
| 2026.06.29 | ₩21,357 | ₩21,450 | ₩21,210 | ₩21,357 | 0.00% | 365.8만 |
|---|
| 2026.06.26 | ₩21,009 | ₩21,357 | ₩21,009 | ₩21,263 | +1.21% | 276.6만 |
|---|
| 2026.06.25 | ₩20,862 | ₩21,049 | ₩20,809 | ₩20,916 | +0.26% | 286.6만 |
|---|
| 2026.06.24 | ₩21,250 | ₩21,277 | ₩20,996 | ₩21,009 | -1.13% | 349.4만 |
|---|
| 2026.06.23 | ₩20,916 | ₩21,183 | ₩20,715 | ₩21,170 | +1.21% | 312.7만 |
|---|
| 2026.06.22 | ₩20,702 | ₩20,849 | ₩20,568 | ₩20,675 | -0.13% | 235.1만 |
|---|
| 2026.06.18 | ₩21,076 | ₩21,076 | ₩20,742 | ₩20,889 | -0.89% | 244.3만 |
|---|
| 2026.06.17 | ₩20,689 | ₩20,742 | ₩20,501 | ₩20,608 | -0.39% | 250.4만 |
|---|
| 2026.06.16 | ₩20,983 | ₩21,049 | ₩20,795 | ₩20,929 | -0.25% | 171.6만 |
|---|
| 2026.06.15 | ₩21,116 | ₩21,223 | ₩21,049 | ₩21,076 | -0.19% | 210.2만 |
|---|
| 2026.06.12 | ₩21,384 | ₩21,424 | ₩21,183 | ₩21,263 | -0.56% | 397.2만 |
|---|
| 2026.06.11 | ₩21,036 | ₩21,317 | ₩21,036 | ₩21,210 | +0.83% | 227.4만 |
|---|
| 2026.06.10 | ₩21,156 | ₩21,183 | ₩20,956 | ₩20,956 | -0.95% | 241.7만 |
|---|
| 2026.06.09 | ₩20,942 | ₩21,183 | ₩20,836 | ₩21,009 | +0.32% | 458.6만 |
|---|
| 2026.06.08 | ₩21,036 | ₩21,196 | ₩20,996 | ₩21,036 | 0.00% | 393.4만 |
|---|
| 2026.06.05 | ₩20,729 | ₩20,956 | ₩20,662 | ₩20,849 | +0.58% | 351.5만 |
|---|
| 2026.06.04 | ₩20,448 | ₩20,715 | ₩20,354 | ₩20,648 | +0.98% | 265.4만 |
|---|
| 2026.06.03 | ₩19,833 | ₩20,167 | ₩19,833 | ₩20,087 | +1.28% | 376.8만 |
|---|
| 2026.06.02 | ₩20,207 | ₩20,368 | ₩20,181 | ₩20,288 | +0.40% | 237.9만 |
|---|
| 2026.06.01 | ₩20,488 | ₩20,715 | ₩20,154 | ₩20,301 | -0.91% | 444만 |
|---|
| 2026.05.29 | ₩21,410 | ₩21,477 | ₩21,303 | ₩21,330 | -0.37% | 227.6만 |
|---|
| 2026.05.28 | ₩21,517 | ₩21,718 | ₩21,517 | ₩21,584 | +0.31% | 263.8만 |
|---|
| 2026.05.27 | ₩21,517 | ₩21,744 | ₩21,437 | ₩21,584 | +0.31% | 317.9만 |
|---|
| 2026.05.26 | ₩21,317 | ₩21,410 | ₩21,170 | ₩21,210 | -0.50% | 337.5만 |
|---|
| 2026.05.22 | ₩21,557 | ₩21,718 | ₩21,477 | ₩21,718 | +0.74% | 401.1만 |
|---|
| 2026.05.21 | ₩21,905 | ₩22,052 | ₩21,704 | ₩22,025 | +0.55% | 335.8만 |
|---|
| 2026.05.20 | ₩22,185 | ₩22,359 | ₩22,132 | ₩22,292 | +0.48% | 186.7만 |
|---|
| 2026.05.19 | ₩22,105 | ₩22,279 | ₩21,998 | ₩22,159 | +0.24% | 234.4만 |
|---|
| 2026.05.18 | ₩22,185 | ₩22,373 | ₩22,052 | ₩22,145 | -0.18% | 403.1만 |
|---|
| 2026.05.15 | ₩22,306 | ₩22,359 | ₩22,172 | ₩22,199 | -0.48% | 278.9만 |
|---|
| 2026.05.14 | ₩22,346 | ₩22,399 | ₩22,145 | ₩22,225 | -0.54% | 354.4만 |
|---|
| 2026.05.13 | ₩21,504 | ₩22,239 | ₩21,357 | ₩22,239 | +3.42% | 380.6만 |
|---|
| 2026.05.12 | ₩21,931 | ₩22,145 | ₩21,851 | ₩21,945 | +0.06% | 463.9만 |
|---|
| 2026.05.11 | ₩21,998 | ₩22,105 | ₩21,758 | ₩21,865 | -0.61% | 516.4만 |
|---|
| 2026.05.08 | ₩22,266 | ₩22,266 | ₩21,998 | ₩21,998 | -1.20% | 436.1만 |
|---|
| 2026.05.07 | ₩22,546 | ₩22,613 | ₩22,185 | ₩22,239 | -1.36% | 513.2만 |
|---|
| 2026.05.06 | ₩22,359 | ₩22,453 | ₩22,185 | ₩22,346 | -0.06% | 338.4만 |
|---|
| 2026.05.05 | ₩22,145 | ₩22,225 | ₩22,052 | ₩22,119 | -0.12% | 213.3만 |
|---|
| 2026.05.04 | ₩22,119 | ₩22,332 | ₩22,092 | ₩22,132 | +0.06% | 218.3만 |
|---|
| 2026.05.01 | ₩22,239 | ₩22,332 | ₩22,119 | ₩22,212 | -0.12% | 128.1만 |
|---|
| 2026.04.30 | ₩22,319 | ₩22,413 | ₩22,239 | ₩22,292 | -0.12% | 210.1만 |
|---|
| 2026.04.29 | ₩21,798 | ₩21,905 | ₩21,704 | ₩21,784 | -0.06% | 221.5만 |
|---|
| 2026.04.28 | ₩22,065 | ₩22,119 | ₩21,851 | ₩21,931 | -0.61% | 255.1만 |
|---|
| 2026.04.27 | ₩21,998 | ₩22,132 | ₩21,838 | ₩21,865 | -0.61% | 214만 |
|---|
| 2026.04.24 | ₩22,185 | ₩22,292 | ₩22,132 | ₩22,225 | +0.18% | 147.2만 |
|---|
| 2026.04.23 | ₩22,332 | ₩22,426 | ₩22,119 | ₩22,252 | -0.36% | 182.3만 |
|---|
| 2026.04.22 | ₩22,426 | ₩22,560 | ₩22,159 | ₩22,185 | -1.07% | 313.3만 |
|---|
| 2026.04.21 | ₩23,108 | ₩23,108 | ₩22,800 | ₩22,800 | -1.33% | 368.2만 |
|---|
| 2026.04.20 | ₩23,602 | ₩23,682 | ₩23,455 | ₩23,455 | -0.62% | 331.3만 |
|---|
| 2026.04.17 | ₩23,776 | ₩24,030 | ₩23,776 | ₩23,816 | +0.17% | 281만 |
|---|
| 2026.04.16 | ₩23,816 | ₩23,896 | ₩23,656 | ₩23,762 | -0.22% | 298.4만 |
|---|
| 2026.04.15 | ₩23,923 | ₩24,016 | ₩23,829 | ₩23,856 | -0.28% | 256.6만 |
|---|
| 2026.04.14 | ₩23,816 | ₩23,963 | ₩23,682 | ₩23,856 | +0.17% | 318.1만 |
|---|
| 2026.04.13 | ₩23,776 | ₩23,869 | ₩23,535 | ₩23,816 | +0.17% | 289만 |
|---|
| 2026.04.10 | ₩24,310 | ₩24,364 | ₩24,137 | ₩24,163 | -0.60% | 268.5만 |
|---|
| 2026.04.09 | ₩24,497 | ₩24,858 | ₩24,457 | ₩24,671 | +0.71% | 280.4만 |
|---|
| 2026.04.08 | ₩24,685 | ₩25,059 | ₩24,604 | ₩24,939 | +1.03% | 326.5만 |
|---|
| 2026.04.07 | ₩24,364 | ₩24,471 | ₩24,163 | ₩24,444 | +0.33% | 422.3만 |
|---|
| 2026.04.06 | ₩24,404 | ₩24,511 | ₩24,270 | ₩24,350 | -0.22% | 358.4만 |
|---|
| 2026.04.02 | ₩24,805 | ₩25,166 | ₩24,671 | ₩25,045 | +0.97% | 264.2만 |
|---|
| 2026.04.01 | ₩24,818 | ₩25,259 | ₩24,818 | ₩25,086 | +1.08% | 407.7만 |
|---|
| 2026.03.31 | ₩24,350 | ₩24,845 | ₩24,297 | ₩24,751 | +1.65% | 494.5만 |
|---|
| 2026.03.30 | ₩24,324 | ₩24,511 | ₩24,244 | ₩24,417 | +0.38% | 319.9만 |
|---|
| 2026.03.27 | ₩24,056 | ₩24,310 | ₩23,883 | ₩23,936 | -0.50% | 231.1만 |
|---|
| 2026.03.26 | ₩24,177 | ₩24,417 | ₩24,110 | ₩24,137 | -0.17% | 236만 |
|---|
| 2026.03.25 | ₩24,551 | ₩24,578 | ₩24,364 | ₩24,444 | -0.44% | 267.5만 |
|---|
| 2026.03.24 | ₩23,776 | ₩24,217 | ₩23,762 | ₩24,110 | +1.41% | 325.1만 |
|---|
| 2026.03.23 | ₩23,976 | ₩24,043 | ₩23,776 | ₩23,869 | -0.45% | 333.5만 |
|---|
| 2026.03.20 | ₩24,217 | ₩24,217 | ₩23,762 | ₩23,829 | -1.60% | 263.1만 |
|---|
| 2026.03.19 | ₩24,030 | ₩24,324 | ₩24,030 | ₩24,203 | +0.72% | 252.3만 |
|---|
| 2026.03.18 | ₩24,457 | ₩24,471 | ₩24,043 | ₩24,097 | -1.48% | 315.9만 |
|---|
| 2026.03.17 | ₩24,578 | ₩24,751 | ₩24,471 | ₩24,578 | 0.00% | 283.9만 |
|---|
| 2026.03.16 | ₩24,163 | ₩24,377 | ₩24,163 | ₩24,350 | +0.77% | 287.6만 |
|---|
| 2026.03.13 | ₩23,950 | ₩24,003 | ₩23,709 | ₩23,749 | -0.84% | 250만 |
|---|
| 2026.03.12 | ₩23,923 | ₩23,923 | ₩23,722 | ₩23,749 | -0.73% | 233.7만 |
|---|
| 2026.03.11 | ₩24,257 | ₩24,297 | ₩24,056 | ₩24,217 | -0.17% | 174.9만 |
|---|
| 2026.03.10 | ₩24,257 | ₩24,511 | ₩24,217 | ₩24,337 | +0.33% | 216.7만 |
|---|
| 2026.03.09 | ₩23,749 | ₩24,177 | ₩23,696 | ₩24,150 | +1.69% | 273.4만 |
|---|
| 2026.03.06 | ₩23,776 | ₩23,896 | ₩23,669 | ₩23,896 | +0.51% | 231만 |
|---|
| 2026.03.05 | ₩23,950 | ₩24,030 | ₩23,549 | ₩23,736 | -0.89% | 271.7만 |
|---|
| 2026.03.04 | ₩24,257 | ₩24,404 | ₩24,163 | ₩24,350 | +0.39% | 276.7만 |
|---|
| 2026.03.03 | ₩23,789 | ₩24,257 | ₩23,402 | ₩24,163 | +1.57% | 356.6만 |
|---|
| 2026.03.02 | ₩24,658 | ₩24,725 | ₩24,444 | ₩24,645 | -0.05% | 285.5만 |
|---|
| 2026.02.27 | ₩24,792 | ₩25,099 | ₩24,792 | ₩25,059 | +1.08% | 214.5만 |
|---|
| 2026.02.26 | ₩24,645 | ₩24,805 | ₩24,538 | ₩24,765 | +0.49% | 310.4만 |
|---|
| 2026.02.25 | ₩24,872 | ₩24,992 | ₩24,778 | ₩24,872 | 0.00% | 180.3만 |
|---|
| 2026.02.24 | ₩25,045 | ₩25,045 | ₩24,711 | ₩24,925 | -0.48% | 322.6만 |
|---|
| 2026.02.23 | ₩24,912 | ₩25,152 | ₩24,912 | ₩25,126 | +0.86% | 200.2만 |
|---|
| 2026.02.20 | ₩24,872 | ₩24,992 | ₩24,751 | ₩24,939 | +0.27% | 200.1만 |
|---|
| 2026.02.19 | ₩24,858 | ₩25,019 | ₩24,805 | ₩24,939 | +0.32% | 271.9만 |
|---|
| 2026.02.18 | ₩25,059 | ₩25,112 | ₩24,671 | ₩24,778 | -1.12% | 310.7만 |
|---|
| 2026.02.17 | ₩24,377 | ₩24,564 | ₩24,324 | ₩24,404 | +0.11% | 298.2만 |
|---|
| 2026.02.13 | ₩24,551 | ₩24,725 | ₩24,538 | ₩24,671 | +0.49% | 308.7만 |
|---|
| 2026.02.12 | ₩24,457 | ₩24,658 | ₩24,364 | ₩24,551 | +0.38% | 291.9만 |
|---|
| 2026.02.11 | ₩24,324 | ₩24,457 | ₩24,217 | ₩24,431 | +0.44% | 189.5만 |
|---|
| 2026.02.10 | ₩24,056 | ₩24,270 | ₩24,030 | ₩24,190 | +0.56% | 212.8만 |
|---|
| 2026.02.09 | ₩23,669 | ₩23,776 | ₩23,495 | ₩23,696 | +0.11% | 232만 |
|---|
| 2026.02.06 | ₩23,776 | ₩24,043 | ₩23,656 | ₩23,909 | +0.56% | 313.4만 |
|---|
| 2026.02.05 | ₩23,816 | ₩23,976 | ₩23,736 | ₩23,789 | -0.11% | 268.1만 |
|---|
| 2026.02.04 | ₩23,562 | ₩23,829 | ₩23,562 | ₩23,709 | +0.62% | 250만 |
|---|
| 2026.02.03 | ₩23,174 | ₩23,442 | ₩23,174 | ₩23,295 | +0.52% | 416.9만 |
|---|
| 2026.02.02 | ₩23,001 | ₩23,455 | ₩23,001 | ₩23,375 | +1.63% | 439.7만 |
|---|
| 2026.01.30 | ₩22,840 | ₩23,041 | ₩22,787 | ₩23,027 | +0.82% | 562.6만 |
|---|
| 2026.01.29 | ₩22,533 | ₩23,067 | ₩22,533 | ₩22,947 | +1.84% | 491.8만 |
|---|
| 2026.01.28 | ₩22,279 | ₩22,413 | ₩22,225 | ₩22,306 | +0.12% | 564.4만 |
|---|
| 2026.01.27 | ₩22,292 | ₩22,626 | ₩22,292 | ₩22,600 | +1.38% | 391.1만 |
|---|
| 2026.01.26 | ₩21,945 | ₩22,212 | ₩21,931 | ₩22,199 | +1.16% | 296.2만 |
|---|
| 2026.01.23 | ₩21,464 | ₩21,771 | ₩21,437 | ₩21,771 | +1.43% | 175만 |
|---|
| 2026.01.22 | ₩21,330 | ₩21,437 | ₩21,223 | ₩21,303 | -0.13% | 386.2만 |
|---|
| 2026.01.21 | ₩21,223 | ₩21,584 | ₩21,089 | ₩21,490 | +1.26% | 681.1만 |
|---|
| 2026.01.20 | ₩21,263 | ₩21,718 | ₩21,263 | ₩21,584 | +1.51% | 484.7만 |
|---|
| 2026.01.16 | ₩21,450 | ₩21,651 | ₩21,450 | ₩21,597 | +0.69% | 318.9만 |
|---|
| 2026.01.15 | ₩21,865 | ₩21,918 | ₩21,597 | ₩21,825 | -0.18% | 222.2만 |
|---|
| 2026.01.14 | ₩21,704 | ₩22,025 | ₩21,651 | ₩22,012 | +1.42% | 385.7만 |
|---|
| 2026.01.13 | ₩21,397 | ₩21,410 | ₩21,210 | ₩21,397 | 0.00% | 273만 |
|---|
| 2026.01.12 | ₩21,918 | ₩21,918 | ₩21,664 | ₩21,731 | -0.85% | 212.8만 |
|---|
| 2026.01.09 | ₩21,731 | ₩21,891 | ₩21,651 | ₩21,798 | +0.31% | 325.4만 |
|---|
| 2026.01.08 | ₩21,437 | ₩21,945 | ₩21,437 | ₩21,878 | +2.06% | 315.4만 |
|---|
| 2026.01.07 | ₩21,130 | ₩21,357 | ₩21,130 | ₩21,250 | +0.57% | 165.3만 |
|---|
| 2026.01.06 | ₩20,942 | ₩21,343 | ₩20,942 | ₩21,103 | +0.77% | 259.5만 |
|---|
| 2026.01.05 | ₩20,889 | ₩20,996 | ₩20,689 | ₩20,969 | +0.38% | 247.5만 |
|---|
| 2026.01.02 | ₩20,889 | ₩20,916 | ₩20,822 | ₩20,876 | -0.06% | 124만 |
|---|
| 2025.12.31 | ₩20,836 | ₩20,876 | ₩20,715 | ₩20,836 | 0.00% | 94.2만 |
|---|
| 2025.12.30 | ₩20,822 | ₩20,969 | ₩20,782 | ₩20,889 | +0.32% | 159.8만 |
|---|
| 2025.12.29 | ₩20,929 | ₩21,089 | ₩20,902 | ₩21,063 | +0.64% | 165.5만 |
|---|
| 2025.12.26 | ₩20,836 | ₩20,942 | ₩20,782 | ₩20,916 | +0.38% | 122.8만 |
|---|
| 2025.12.24 | ₩20,742 | ₩20,876 | ₩20,742 | ₩20,822 | +0.39% | 126.2만 |
|---|
| 2025.12.23 | ₩20,568 | ₩20,782 | ₩20,555 | ₩20,662 | +0.45% | 263.6만 |
|---|
| 2025.12.22 | ₩19,887 | ₩20,207 | ₩19,847 | ₩20,181 | +1.48% | 489.4만 |
|---|
| 2025.12.19 | ₩19,753 | ₩20,060 | ₩19,700 | ₩19,913 | +0.81% | 506.5만 |
|---|
| 2025.12.18 | ₩19,619 | ₩19,913 | ₩19,593 | ₩19,820 | +1.02% | 509.2만 |
|---|
| 2025.12.17 | ₩19,312 | ₩19,432 | ₩19,285 | ₩19,339 | +0.14% | 179만 |
|---|
| 2025.12.16 | ₩19,512 | ₩19,593 | ₩19,352 | ₩19,419 | -0.48% | 309.2만 |
|---|
| 2025.12.15 | ₩19,245 | ₩19,526 | ₩19,245 | ₩19,526 | +1.46% | 264.2만 |
|---|
| 2025.12.12 | ₩19,085 | ₩19,178 | ₩18,978 | ₩19,152 | +0.35% | 212.3만 |
|---|
| 2025.12.11 | ₩19,205 | ₩19,419 | ₩19,205 | ₩19,232 | +0.14% | 202.9만 |
|---|
| 2025.12.10 | ₩19,085 | ₩19,245 | ₩19,071 | ₩19,205 | +0.63% | 204.6만 |
|---|
| 2025.12.09 | ₩19,152 | ₩19,259 | ₩19,045 | ₩19,058 | -0.49% | 167.2만 |
|---|
| 2025.12.08 | ₩19,031 | ₩19,071 | ₩18,938 | ₩19,005 | -0.14% | 186.3만 |
|---|
| 2025.12.05 | ₩19,018 | ₩19,152 | ₩18,924 | ₩18,951 | -0.35% | 187.2만 |
|---|
| 2025.12.04 | ₩19,232 | ₩19,272 | ₩19,058 | ₩19,085 | -0.76% | 186.6만 |
|---|
| 2025.12.03 | ₩19,138 | ₩19,245 | ₩19,085 | ₩19,125 | -0.07% | 212.3만 |
|---|
| 2025.12.02 | ₩19,272 | ₩19,272 | ₩19,098 | ₩19,098 | -0.90% | 252.1만 |
|---|
| 2025.12.01 | ₩19,352 | ₩19,432 | ₩19,325 | ₩19,325 | -0.14% | 305만 |
|---|
| 2025.11.28 | ₩19,218 | ₩19,299 | ₩19,218 | ₩19,272 | +0.28% | 209.9만 |
|---|
| 2025.11.26 | ₩19,392 | ₩19,432 | ₩19,365 | ₩19,406 | +0.07% | 213.8만 |
|---|
| 2025.11.25 | ₩19,112 | ₩19,459 | ₩19,112 | ₩19,379 | +1.40% | 420.1만 |
|---|
| 2025.11.24 | ₩19,071 | ₩19,112 | ₩19,005 | ₩19,005 | -0.35% | 276.9만 |
|---|
| 2025.11.21 | ₩18,844 | ₩19,178 | ₩18,831 | ₩19,112 | +1.42% | 407만 |
|---|
| 2025.11.20 | ₩18,844 | ₩18,924 | ₩18,724 | ₩18,791 | -0.28% | 350.5만 |
|---|
| 2025.11.19 | ₩18,871 | ₩19,005 | ₩18,764 | ₩18,831 | -0.21% | 192.9만 |
|---|
| 2025.11.18 | ₩18,644 | ₩18,884 | ₩18,590 | ₩18,804 | +0.86% | 467.4만 |
|---|
| 2025.11.17 | ₩18,884 | ₩19,045 | ₩18,817 | ₩18,898 | +0.07% | 249.6만 |
|---|
| 2025.11.14 | ₩19,192 | ₩19,259 | ₩19,071 | ₩19,098 | -0.49% | 265.6만 |
|---|
| 2025.11.13 | ₩18,871 | ₩19,138 | ₩18,871 | ₩19,031 | +0.85% | 422.4만 |
|---|
| 2025.11.12 | ₩18,657 | ₩18,911 | ₩18,657 | ₩18,831 | +0.93% | 312.1만 |
|---|
| 2025.11.11 | ₩18,417 | ₩18,737 | ₩18,417 | ₩18,724 | +1.67% | 458.1만 |
|---|
| 2025.11.10 | ₩18,203 | ₩18,350 | ₩18,123 | ₩18,323 | +0.66% | 399.7만 |
|---|
| 2025.11.07 | ₩18,176 | ₩18,283 | ₩18,123 | ₩18,256 | +0.44% | 260만 |
|---|
| 2025.11.06 | ₩18,163 | ₩18,283 | ₩18,136 | ₩18,229 | +0.37% | 364.4만 |
|---|
| 2025.11.05 | ₩18,042 | ₩18,229 | ₩18,042 | ₩18,163 | +0.67% | 292.8만 |
|---|
| 2025.11.04 | ₩18,109 | ₩18,283 | ₩18,069 | ₩18,123 | +0.07% | 300.9만 |
|---|
| 2025.11.03 | ₩17,869 | ₩17,962 | ₩17,842 | ₩17,935 | +0.37% | 265.6만 |
|---|
| 2025.10.31 | ₩17,935 | ₩18,042 | ₩17,855 | ₩17,962 | +0.15% | 292.8만 |
|---|
| 2025.10.30 | ₩17,869 | ₩17,869 | ₩17,361 | ₩17,681 | -1.05% | 521.6만 |
|---|
| 2025.10.29 | ₩18,550 | ₩18,630 | ₩18,363 | ₩18,403 | -0.79% | 357.7만 |
|---|
| 2025.10.28 | ₩18,858 | ₩18,951 | ₩18,817 | ₩18,844 | -0.07% | 242.7만 |
|---|
| 2025.10.27 | ₩18,938 | ₩19,018 | ₩18,844 | ₩18,938 | 0.00% | 327.7만 |
|---|
| 2025.10.24 | ₩18,791 | ₩18,791 | ₩18,697 | ₩18,724 | -0.36% | 146.8만 |
|---|
| 2025.10.23 | ₩18,791 | ₩18,871 | ₩18,737 | ₩18,791 | 0.00% | 170.8만 |
|---|
| 2025.10.22 | ₩18,831 | ₩18,898 | ₩18,804 | ₩18,898 | +0.35% | 252.7만 |
|---|
| 2025.10.21 | ₩18,791 | ₩18,884 | ₩18,791 | ₩18,858 | +0.36% | 197.4만 |
|---|
| 2025.10.20 | ₩18,724 | ₩18,817 | ₩18,697 | ₩18,817 | +0.50% | 186만 |
|---|
| 2025.10.17 | ₩18,577 | ₩18,777 | ₩18,577 | ₩18,764 | +1.01% | 265.4만 |
|---|
| 2025.10.16 | ₩18,523 | ₩18,644 | ₩18,510 | ₩18,550 | +0.14% | 310.6만 |
|---|
| 2025.10.15 | ₩18,457 | ₩18,617 | ₩18,457 | ₩18,523 | +0.36% | 283.3만 |
|---|
| 2025.10.14 | ₩18,523 | ₩18,564 | ₩18,363 | ₩18,443 | -0.43% | 431.3만 |
|---|
| 2025.10.13 | ₩18,363 | ₩18,430 | ₩18,323 | ₩18,336 | -0.15% | 245.7만 |
|---|
| 2025.10.10 | ₩18,510 | ₩18,590 | ₩18,270 | ₩18,323 | -1.01% | 295.4만 |
|---|