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 | ₩24,573 | ₩25,095 | ₩24,573 | ₩25,055 | +1.96% | 204.3만 |
| 2026.10.08 | ₩24,600 | ₩24,774 | ₩24,373 | ₩24,774 | +0.71% | 351.1만 |
| 2026.10.07 | ₩24,266 | ₩24,694 | ₩24,266 | ₩24,573 | +1.27% | 255.7만 |
| 2026.10.06 | ₩24,038 | ₩24,319 | ₩24,025 | ₩24,212 | +0.72% | 309.7만 |
| 2026.10.05 | ₩23,784 | ₩23,958 | ₩23,744 | ₩23,824 | +0.17% | 340.5만 |
| 2026.10.02 | ₩23,878 | ₩23,931 | ₩23,784 | ₩23,891 | +0.06% | 213.3만 |
| 2026.10.01 | ₩24,172 | ₩24,252 | ₩23,891 | ₩23,891 | -1.16% | 240.3만 |
| 2026.09.30 | ₩24,694 | ₩24,694 | ₩24,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,332 |
| -1.46% |
| 210.3만 |
| 2026.09.29 | ₩24,827 | ₩24,854 | ₩24,573 | ₩24,760 | -0.27% | 241.5만 |
|---|
| 2026.09.28 | ₩25,095 | ₩25,416 | ₩24,948 | ₩25,282 | +0.75% | 206.3만 |
|---|
| 2026.09.25 | ₩25,175 | ₩25,296 | ₩25,108 | ₩25,229 | +0.21% | 273.8만 |
|---|
| 2026.09.24 | ₩24,814 | ₩25,068 | ₩24,760 | ₩24,867 | +0.22% | 325.7만 |
|---|
| 2026.09.23 | ₩25,229 | ₩25,389 | ₩25,122 | ₩25,162 | -0.27% | 260.6만 |
|---|
| 2026.09.22 | ₩25,309 | ₩25,483 | ₩25,162 | ₩25,349 | +0.16% | 140.4만 |
|---|
| 2026.09.21 | ₩25,389 | ₩25,403 | ₩25,202 | ₩25,269 | -0.47% | 175.6만 |
|---|
| 2026.09.18 | ₩25,148 | ₩25,429 | ₩25,148 | ₩25,296 | +0.59% | 296.1만 |
|---|
| 2026.09.17 | ₩25,443 | ₩25,550 | ₩25,416 | ₩25,483 | +0.16% | 271만 |
|---|
| 2026.09.16 | ₩25,082 | ₩25,189 | ₩24,881 | ₩24,934 | -0.59% | 295.2만 |
|---|
| 2026.09.15 | ₩25,068 | ₩25,108 | ₩24,894 | ₩25,015 | -0.21% | 267.8만 |
|---|
| 2026.09.14 | ₩24,827 | ₩25,015 | ₩24,801 | ₩24,881 | +0.22% | 235.8만 |
|---|
| 2026.09.11 | ₩24,587 | ₩24,680 | ₩24,346 | ₩24,426 | -0.65% | 215만 |
|---|
| 2026.09.10 | ₩24,533 | ₩24,533 | ₩24,212 | ₩24,225 | -1.25% | 174.9만 |
|---|
| 2026.09.09 | ₩24,319 | ₩24,546 | ₩24,279 | ₩24,359 | +0.17% | 156.5만 |
|---|
| 2026.09.08 | ₩24,787 | ₩24,948 | ₩24,453 | ₩24,506 | -1.13% | 313.9만 |
|---|
| 2026.09.04 | ₩24,720 | ₩24,801 | ₩24,600 | ₩24,680 | -0.16% | 150만 |
|---|
| 2026.09.03 | ₩25,082 | ₩25,202 | ₩24,774 | ₩25,028 | -0.21% | 285.4만 |
|---|
| 2026.09.02 | ₩24,480 | ₩24,747 | ₩24,453 | ₩24,653 | +0.71% | 172.2만 |
|---|
| 2026.09.01 | ₩24,319 | ₩24,627 | ₩24,319 | ₩24,386 | +0.28% | 189.9만 |
|---|
| 2026.08.31 | ₩24,065 | ₩24,159 | ₩24,025 | ₩24,051 | -0.06% | 178만 |
|---|
| 2026.08.28 | ₩24,078 | ₩24,225 | ₩24,025 | ₩24,118 | +0.17% | 180.6만 |
|---|
| 2026.08.27 | ₩24,359 | ₩24,373 | ₩24,038 | ₩24,118 | -0.99% | 172.7만 |
|---|
| 2026.08.26 | ₩24,506 | ₩24,587 | ₩24,373 | ₩24,386 | -0.49% | 233.2만 |
|---|
| 2026.08.25 | ₩24,359 | ₩24,560 | ₩24,359 | ₩24,546 | +0.77% | 124.7만 |
|---|
| 2026.08.24 | ₩24,399 | ₩24,426 | ₩24,225 | ₩24,399 | 0.00% | 223.3만 |
|---|
| 2026.08.21 | ₩24,199 | ₩24,413 | ₩24,185 | ₩24,319 | +0.50% | 147.9만 |
|---|
| 2026.08.20 | ₩24,413 | ₩24,533 | ₩24,225 | ₩24,252 | -0.66% | 222.5만 |
|---|
| 2026.08.19 | ₩24,373 | ₩24,747 | ₩24,373 | ₩24,533 | +0.66% | 331만 |
|---|
| 2026.08.18 | ₩23,891 | ₩24,292 | ₩23,851 | ₩24,145 | +1.06% | 381만 |
|---|
| 2026.08.17 | ₩23,276 | ₩23,329 | ₩23,115 | ₩23,249 | -0.11% | 246.5만 |
|---|
| 2026.08.14 | ₩23,409 | ₩23,623 | ₩23,383 | ₩23,583 | +0.74% | 313.7만 |
|---|
| 2026.08.13 | ₩23,369 | ₩23,369 | ₩23,222 | ₩23,262 | -0.46% | 195.3만 |
|---|
| 2026.08.12 | ₩23,222 | ₩23,369 | ₩23,209 | ₩23,289 | +0.29% | 200.4만 |
|---|
| 2026.08.11 | ₩23,249 | ₩23,597 | ₩23,222 | ₩23,383 | +0.58% | 233.9만 |
|---|
| 2026.08.10 | ₩23,383 | ₩23,557 | ₩23,302 | ₩23,476 | +0.40% | 417.2만 |
|---|
| 2026.08.07 | ₩23,383 | ₩23,490 | ₩23,289 | ₩23,343 | -0.17% | 425.4만 |
|---|
| 2026.08.06 | ₩22,834 | ₩23,115 | ₩22,620 | ₩22,767 | -0.29% | 427.2만 |
|---|
| 2026.08.05 | ₩22,286 | ₩22,446 | ₩22,165 | ₩22,366 | +0.36% | 486.5만 |
|---|
| 2026.08.04 | ₩21,871 | ₩22,313 | ₩21,804 | ₩22,152 | +1.28% | 591.1만 |
|---|
| 2026.08.03 | ₩22,995 | ₩23,035 | ₩22,513 | ₩22,513 | -2.09% | 315.4만 |
|---|
| 2026.07.31 | ₩22,821 | ₩22,995 | ₩22,647 | ₩22,861 | +0.18% | 410.9만 |
|---|
| 2026.07.30 | ₩22,794 | ₩23,169 | ₩22,700 | ₩23,075 | +1.23% | 561.3만 |
|---|
| 2026.07.29 | ₩23,610 | ₩23,851 | ₩23,503 | ₩23,744 | +0.57% | 523.9만 |
|---|
| 2026.07.28 | ₩23,450 | ₩23,717 | ₩23,436 | ₩23,436 | -0.06% | 375.7만 |
|---|
| 2026.07.27 | ₩23,436 | ₩23,610 | ₩23,302 | ₩23,329 | -0.46% | 388.8만 |
|---|
| 2026.07.24 | ₩23,142 | ₩23,222 | ₩23,035 | ₩23,062 | -0.35% | 326.7만 |
|---|
| 2026.07.23 | ₩22,353 | ₩22,540 | ₩22,326 | ₩22,500 | +0.66% | 351.1만 |
|---|
| 2026.07.22 | ₩22,861 | ₩23,021 | ₩22,527 | ₩22,567 | -1.29% | 466.1만 |
|---|
| 2026.07.21 | ₩22,941 | ₩23,075 | ₩22,781 | ₩23,048 | +0.47% | 480.8만 |
|---|
| 2026.07.20 | ₩22,928 | ₩23,008 | ₩22,741 | ₩22,807 | -0.53% | 481.2만 |
|---|
| 2026.07.17 | ₩22,674 | ₩23,075 | ₩22,593 | ₩22,941 | +1.18% | 468.9만 |
|---|
| 2026.07.16 | ₩22,112 | ₩22,420 | ₩22,058 | ₩22,379 | +1.21% | 597.7만 |
|---|
| 2026.07.15 | ₩21,858 | ₩22,045 | ₩21,751 | ₩22,005 | +0.67% | 475.8만 |
|---|
| 2026.07.14 | ₩21,965 | ₩22,179 | ₩21,724 | ₩21,925 | -0.18% | 505.6만 |
|---|
| 2026.07.13 | ₩22,098 | ₩22,232 | ₩22,005 | ₩22,058 | -0.18% | 256.6만 |
|---|
| 2026.07.10 | ₩22,205 | ₩22,246 | ₩22,085 | ₩22,152 | -0.24% | 150.4만 |
|---|
| 2026.07.09 | ₩22,205 | ₩22,326 | ₩22,165 | ₩22,219 | +0.06% | 239.3만 |
|---|
| 2026.07.08 | ₩22,366 | ₩22,486 | ₩22,366 | ₩22,406 | +0.18% | 224.1만 |
|---|
| 2026.07.07 | ₩22,620 | ₩22,901 | ₩22,567 | ₩22,687 | +0.30% | 265.4만 |
|---|
| 2026.07.06 | ₩22,727 | ₩22,834 | ₩22,379 | ₩22,593 | -0.59% | 288.3만 |
|---|
| 2026.07.02 | ₩21,978 | ₩22,433 | ₩21,965 | ₩22,433 | +2.07% | 351.5만 |
|---|
| 2026.07.01 | ₩21,363 | ₩21,430 | ₩21,282 | ₩21,336 | -0.13% | 217만 |
|---|
| 2026.06.30 | ₩21,363 | ₩21,456 | ₩21,189 | ₩21,443 | +0.38% | 294.9만 |
|---|
| 2026.06.29 | ₩21,376 | ₩21,470 | ₩21,229 | ₩21,376 | 0.00% | 365.8만 |
|---|
| 2026.06.26 | ₩21,028 | ₩21,376 | ₩21,028 | ₩21,282 | +1.21% | 276.6만 |
|---|
| 2026.06.25 | ₩20,881 | ₩21,068 | ₩20,828 | ₩20,935 | +0.26% | 286.6만 |
|---|
| 2026.06.24 | ₩21,269 | ₩21,296 | ₩21,015 | ₩21,028 | -1.13% | 349.4만 |
|---|
| 2026.06.23 | ₩20,935 | ₩21,202 | ₩20,734 | ₩21,189 | +1.21% | 312.7만 |
|---|
| 2026.06.22 | ₩20,721 | ₩20,868 | ₩20,587 | ₩20,694 | -0.13% | 235.1만 |
|---|
| 2026.06.18 | ₩21,095 | ₩21,095 | ₩20,761 | ₩20,908 | -0.89% | 244.3만 |
|---|
| 2026.06.17 | ₩20,707 | ₩20,761 | ₩20,520 | ₩20,627 | -0.39% | 250.4만 |
|---|
| 2026.06.16 | ₩21,002 | ₩21,068 | ₩20,814 | ₩20,948 | -0.25% | 171.6만 |
|---|
| 2026.06.15 | ₩21,135 | ₩21,242 | ₩21,068 | ₩21,095 | -0.19% | 210.2만 |
|---|
| 2026.06.12 | ₩21,403 | ₩21,443 | ₩21,202 | ₩21,282 | -0.56% | 397.2만 |
|---|
| 2026.06.11 | ₩21,055 | ₩21,336 | ₩21,055 | ₩21,229 | +0.83% | 227.4만 |
|---|
| 2026.06.10 | ₩21,175 | ₩21,202 | ₩20,975 | ₩20,975 | -0.95% | 241.7만 |
|---|
| 2026.06.09 | ₩20,961 | ₩21,202 | ₩20,854 | ₩21,028 | +0.32% | 458.6만 |
|---|
| 2026.06.08 | ₩21,055 | ₩21,216 | ₩21,015 | ₩21,055 | 0.00% | 393.4만 |
|---|
| 2026.06.05 | ₩20,747 | ₩20,975 | ₩20,681 | ₩20,868 | +0.58% | 351.5만 |
|---|
| 2026.06.04 | ₩20,467 | ₩20,734 | ₩20,373 | ₩20,667 | +0.98% | 265.4만 |
|---|
| 2026.06.03 | ₩19,851 | ₩20,186 | ₩19,851 | ₩20,105 | +1.28% | 376.8만 |
|---|
| 2026.06.02 | ₩20,226 | ₩20,386 | ₩20,199 | ₩20,306 | +0.40% | 237.9만 |
|---|
| 2026.06.01 | ₩20,507 | ₩20,734 | ₩20,172 | ₩20,319 | -0.91% | 444만 |
|---|
| 2026.05.29 | ₩21,430 | ₩21,497 | ₩21,323 | ₩21,349 | -0.37% | 227.6만 |
|---|
| 2026.05.28 | ₩21,537 | ₩21,737 | ₩21,537 | ₩21,604 | +0.31% | 263.8만 |
|---|
| 2026.05.27 | ₩21,537 | ₩21,764 | ₩21,456 | ₩21,604 | +0.31% | 317.9만 |
|---|
| 2026.05.26 | ₩21,336 | ₩21,430 | ₩21,189 | ₩21,229 | -0.50% | 337.5만 |
|---|
| 2026.05.22 | ₩21,577 | ₩21,737 | ₩21,497 | ₩21,737 | +0.74% | 401.1만 |
|---|
| 2026.05.21 | ₩21,925 | ₩22,072 | ₩21,724 | ₩22,045 | +0.55% | 335.8만 |
|---|
| 2026.05.20 | ₩22,205 | ₩22,379 | ₩22,152 | ₩22,313 | +0.48% | 186.7만 |
|---|
| 2026.05.19 | ₩22,125 | ₩22,299 | ₩22,018 | ₩22,179 | +0.24% | 234.4만 |
|---|
| 2026.05.18 | ₩22,205 | ₩22,393 | ₩22,072 | ₩22,165 | -0.18% | 403.1만 |
|---|
| 2026.05.15 | ₩22,326 | ₩22,379 | ₩22,192 | ₩22,219 | -0.48% | 278.9만 |
|---|
| 2026.05.14 | ₩22,366 | ₩22,420 | ₩22,165 | ₩22,246 | -0.54% | 354.4만 |
|---|
| 2026.05.13 | ₩21,523 | ₩22,259 | ₩21,376 | ₩22,259 | +3.42% | 380.6만 |
|---|
| 2026.05.12 | ₩21,951 | ₩22,165 | ₩21,871 | ₩21,965 | +0.06% | 463.9만 |
|---|
| 2026.05.11 | ₩22,018 | ₩22,125 | ₩21,777 | ₩21,884 | -0.61% | 516.4만 |
|---|
| 2026.05.08 | ₩22,286 | ₩22,286 | ₩22,018 | ₩22,018 | -1.20% | 436.1만 |
|---|
| 2026.05.07 | ₩22,567 | ₩22,634 | ₩22,205 | ₩22,259 | -1.36% | 513.2만 |
|---|
| 2026.05.06 | ₩22,379 | ₩22,473 | ₩22,205 | ₩22,366 | -0.06% | 338.4만 |
|---|
| 2026.05.05 | ₩22,165 | ₩22,246 | ₩22,072 | ₩22,139 | -0.12% | 213.3만 |
|---|
| 2026.05.04 | ₩22,139 | ₩22,353 | ₩22,112 | ₩22,152 | +0.06% | 218.3만 |
|---|
| 2026.05.01 | ₩22,259 | ₩22,353 | ₩22,139 | ₩22,232 | -0.12% | 128.1만 |
|---|
| 2026.04.30 | ₩22,339 | ₩22,433 | ₩22,259 | ₩22,313 | -0.12% | 210.1만 |
|---|
| 2026.04.29 | ₩21,818 | ₩21,925 | ₩21,724 | ₩21,804 | -0.06% | 221.5만 |
|---|
| 2026.04.28 | ₩22,085 | ₩22,139 | ₩21,871 | ₩21,951 | -0.61% | 255.1만 |
|---|
| 2026.04.27 | ₩22,018 | ₩22,152 | ₩21,858 | ₩21,884 | -0.61% | 214만 |
|---|
| 2026.04.24 | ₩22,205 | ₩22,313 | ₩22,152 | ₩22,246 | +0.18% | 147.2만 |
|---|
| 2026.04.23 | ₩22,353 | ₩22,446 | ₩22,139 | ₩22,272 | -0.36% | 182.3만 |
|---|
| 2026.04.22 | ₩22,446 | ₩22,580 | ₩22,179 | ₩22,205 | -1.07% | 313.3만 |
|---|
| 2026.04.21 | ₩23,128 | ₩23,128 | ₩22,821 | ₩22,821 | -1.33% | 368.2만 |
|---|
| 2026.04.20 | ₩23,623 | ₩23,704 | ₩23,476 | ₩23,476 | -0.62% | 331.3만 |
|---|
| 2026.04.17 | ₩23,797 | ₩24,051 | ₩23,797 | ₩23,837 | +0.17% | 281만 |
|---|
| 2026.04.16 | ₩23,837 | ₩23,918 | ₩23,677 | ₩23,784 | -0.22% | 298.4만 |
|---|
| 2026.04.15 | ₩23,944 | ₩24,038 | ₩23,851 | ₩23,878 | -0.28% | 256.6만 |
|---|
| 2026.04.14 | ₩23,837 | ₩23,985 | ₩23,704 | ₩23,878 | +0.17% | 318.1만 |
|---|
| 2026.04.13 | ₩23,797 | ₩23,891 | ₩23,557 | ₩23,837 | +0.17% | 289만 |
|---|
| 2026.04.10 | ₩24,332 | ₩24,386 | ₩24,159 | ₩24,185 | -0.60% | 268.5만 |
|---|
| 2026.04.09 | ₩24,520 | ₩24,881 | ₩24,480 | ₩24,694 | +0.71% | 280.4만 |
|---|
| 2026.04.08 | ₩24,707 | ₩25,082 | ₩24,627 | ₩24,961 | +1.03% | 326.5만 |
|---|
| 2026.04.07 | ₩24,386 | ₩24,493 | ₩24,185 | ₩24,466 | +0.33% | 422.3만 |
|---|
| 2026.04.06 | ₩24,426 | ₩24,533 | ₩24,292 | ₩24,373 | -0.22% | 358.4만 |
|---|
| 2026.04.02 | ₩24,827 | ₩25,189 | ₩24,694 | ₩25,068 | +0.97% | 264.2만 |
|---|
| 2026.04.01 | ₩24,841 | ₩25,282 | ₩24,841 | ₩25,108 | +1.08% | 407.7만 |
|---|
| 2026.03.31 | ₩24,373 | ₩24,867 | ₩24,319 | ₩24,774 | +1.65% | 494.5만 |
|---|
| 2026.03.30 | ₩24,346 | ₩24,533 | ₩24,266 | ₩24,439 | +0.38% | 319.9만 |
|---|
| 2026.03.27 | ₩24,078 | ₩24,332 | ₩23,904 | ₩23,958 | -0.50% | 231.1만 |
|---|
| 2026.03.26 | ₩24,199 | ₩24,439 | ₩24,132 | ₩24,159 | -0.17% | 236만 |
|---|
| 2026.03.25 | ₩24,573 | ₩24,600 | ₩24,386 | ₩24,466 | -0.44% | 267.5만 |
|---|
| 2026.03.24 | ₩23,797 | ₩24,239 | ₩23,784 | ₩24,132 | +1.41% | 325.1만 |
|---|
| 2026.03.23 | ₩23,998 | ₩24,065 | ₩23,797 | ₩23,891 | -0.45% | 333.5만 |
|---|
| 2026.03.20 | ₩24,239 | ₩24,239 | ₩23,784 | ₩23,851 | -1.60% | 263.1만 |
|---|
| 2026.03.19 | ₩24,051 | ₩24,346 | ₩24,051 | ₩24,225 | +0.72% | 252.3만 |
|---|
| 2026.03.18 | ₩24,480 | ₩24,493 | ₩24,065 | ₩24,118 | -1.48% | 315.9만 |
|---|
| 2026.03.17 | ₩24,600 | ₩24,774 | ₩24,493 | ₩24,600 | 0.00% | 283.9만 |
|---|
| 2026.03.16 | ₩24,185 | ₩24,399 | ₩24,185 | ₩24,373 | +0.77% | 287.6만 |
|---|
| 2026.03.13 | ₩23,971 | ₩24,025 | ₩23,730 | ₩23,771 | -0.84% | 250만 |
|---|
| 2026.03.12 | ₩23,944 | ₩23,944 | ₩23,744 | ₩23,771 | -0.73% | 233.7만 |
|---|
| 2026.03.11 | ₩24,279 | ₩24,319 | ₩24,078 | ₩24,239 | -0.17% | 174.9만 |
|---|
| 2026.03.10 | ₩24,279 | ₩24,533 | ₩24,239 | ₩24,359 | +0.33% | 216.7만 |
|---|
| 2026.03.09 | ₩23,771 | ₩24,199 | ₩23,717 | ₩24,172 | +1.69% | 273.4만 |
|---|
| 2026.03.06 | ₩23,797 | ₩23,918 | ₩23,690 | ₩23,918 | +0.51% | 231만 |
|---|
| 2026.03.05 | ₩23,971 | ₩24,051 | ₩23,570 | ₩23,757 | -0.89% | 271.7만 |
|---|
| 2026.03.04 | ₩24,279 | ₩24,426 | ₩24,185 | ₩24,373 | +0.39% | 276.7만 |
|---|
| 2026.03.03 | ₩23,811 | ₩24,279 | ₩23,423 | ₩24,185 | +1.57% | 356.6만 |
|---|
| 2026.03.02 | ₩24,680 | ₩24,747 | ₩24,466 | ₩24,667 | -0.05% | 285.5만 |
|---|
| 2026.02.27 | ₩24,814 | ₩25,122 | ₩24,814 | ₩25,082 | +1.08% | 214.5만 |
|---|
| 2026.02.26 | ₩24,667 | ₩24,827 | ₩24,560 | ₩24,787 | +0.49% | 310.4만 |
|---|
| 2026.02.25 | ₩24,894 | ₩25,015 | ₩24,801 | ₩24,894 | 0.00% | 180.3만 |
|---|
| 2026.02.24 | ₩25,068 | ₩25,068 | ₩24,734 | ₩24,948 | -0.48% | 322.6만 |
|---|
| 2026.02.23 | ₩24,934 | ₩25,175 | ₩24,934 | ₩25,148 | +0.86% | 200.2만 |
|---|
| 2026.02.20 | ₩24,894 | ₩25,015 | ₩24,774 | ₩24,961 | +0.27% | 200.1만 |
|---|
| 2026.02.19 | ₩24,881 | ₩25,041 | ₩24,827 | ₩24,961 | +0.32% | 271.9만 |
|---|
| 2026.02.18 | ₩25,082 | ₩25,135 | ₩24,694 | ₩24,801 | -1.12% | 310.7만 |
|---|
| 2026.02.17 | ₩24,399 | ₩24,587 | ₩24,346 | ₩24,426 | +0.11% | 298.2만 |
|---|
| 2026.02.13 | ₩24,573 | ₩24,747 | ₩24,560 | ₩24,694 | +0.49% | 308.7만 |
|---|
| 2026.02.12 | ₩24,480 | ₩24,680 | ₩24,386 | ₩24,573 | +0.38% | 291.9만 |
|---|
| 2026.02.11 | ₩24,346 | ₩24,480 | ₩24,239 | ₩24,453 | +0.44% | 189.5만 |
|---|
| 2026.02.10 | ₩24,078 | ₩24,292 | ₩24,051 | ₩24,212 | +0.56% | 212.8만 |
|---|
| 2026.02.09 | ₩23,690 | ₩23,797 | ₩23,516 | ₩23,717 | +0.11% | 232만 |
|---|
| 2026.02.06 | ₩23,797 | ₩24,065 | ₩23,677 | ₩23,931 | +0.56% | 313.4만 |
|---|
| 2026.02.05 | ₩23,837 | ₩23,998 | ₩23,757 | ₩23,811 | -0.11% | 268.1만 |
|---|
| 2026.02.04 | ₩23,583 | ₩23,851 | ₩23,583 | ₩23,730 | +0.62% | 250만 |
|---|
| 2026.02.03 | ₩23,195 | ₩23,463 | ₩23,195 | ₩23,316 | +0.52% | 416.9만 |
|---|
| 2026.02.02 | ₩23,021 | ₩23,476 | ₩23,021 | ₩23,396 | +1.63% | 439.7만 |
|---|
| 2026.01.30 | ₩22,861 | ₩23,062 | ₩22,807 | ₩23,048 | +0.82% | 562.6만 |
|---|
| 2026.01.29 | ₩22,553 | ₩23,088 | ₩22,553 | ₩22,968 | +1.84% | 491.8만 |
|---|
| 2026.01.28 | ₩22,299 | ₩22,433 | ₩22,246 | ₩22,326 | +0.12% | 564.4만 |
|---|
| 2026.01.27 | ₩22,313 | ₩22,647 | ₩22,313 | ₩22,620 | +1.38% | 391.1만 |
|---|
| 2026.01.26 | ₩21,965 | ₩22,232 | ₩21,951 | ₩22,219 | +1.16% | 296.2만 |
|---|
| 2026.01.23 | ₩21,483 | ₩21,791 | ₩21,456 | ₩21,791 | +1.43% | 175만 |
|---|
| 2026.01.22 | ₩21,349 | ₩21,456 | ₩21,242 | ₩21,323 | -0.13% | 386.2만 |
|---|
| 2026.01.21 | ₩21,242 | ₩21,604 | ₩21,109 | ₩21,510 | +1.26% | 681.1만 |
|---|
| 2026.01.20 | ₩21,282 | ₩21,737 | ₩21,282 | ₩21,604 | +1.51% | 484.7만 |
|---|
| 2026.01.16 | ₩21,470 | ₩21,670 | ₩21,470 | ₩21,617 | +0.69% | 318.9만 |
|---|
| 2026.01.15 | ₩21,884 | ₩21,938 | ₩21,617 | ₩21,844 | -0.18% | 222.2만 |
|---|
| 2026.01.14 | ₩21,724 | ₩22,045 | ₩21,670 | ₩22,032 | +1.42% | 385.7만 |
|---|
| 2026.01.13 | ₩21,416 | ₩21,430 | ₩21,229 | ₩21,416 | 0.00% | 273만 |
|---|
| 2026.01.12 | ₩21,938 | ₩21,938 | ₩21,684 | ₩21,751 | -0.85% | 212.8만 |
|---|
| 2026.01.09 | ₩21,751 | ₩21,911 | ₩21,670 | ₩21,818 | +0.31% | 325.4만 |
|---|
| 2026.01.08 | ₩21,456 | ₩21,965 | ₩21,456 | ₩21,898 | +2.06% | 315.4만 |
|---|
| 2026.01.07 | ₩21,149 | ₩21,376 | ₩21,149 | ₩21,269 | +0.57% | 165.3만 |
|---|
| 2026.01.06 | ₩20,961 | ₩21,363 | ₩20,961 | ₩21,122 | +0.77% | 259.5만 |
|---|
| 2026.01.05 | ₩20,908 | ₩21,015 | ₩20,707 | ₩20,988 | +0.38% | 247.5만 |
|---|
| 2026.01.02 | ₩20,908 | ₩20,935 | ₩20,841 | ₩20,895 | -0.06% | 124만 |
|---|
| 2025.12.31 | ₩20,854 | ₩20,895 | ₩20,734 | ₩20,854 | 0.00% | 94.2만 |
|---|
| 2025.12.30 | ₩20,841 | ₩20,988 | ₩20,801 | ₩20,908 | +0.32% | 159.8만 |
|---|
| 2025.12.29 | ₩20,948 | ₩21,109 | ₩20,921 | ₩21,082 | +0.64% | 165.5만 |
|---|
| 2025.12.26 | ₩20,854 | ₩20,961 | ₩20,801 | ₩20,935 | +0.38% | 122.8만 |
|---|
| 2025.12.24 | ₩20,761 | ₩20,895 | ₩20,761 | ₩20,841 | +0.39% | 126.2만 |
|---|
| 2025.12.23 | ₩20,587 | ₩20,801 | ₩20,574 | ₩20,681 | +0.45% | 263.6만 |
|---|
| 2025.12.22 | ₩19,905 | ₩20,226 | ₩19,865 | ₩20,199 | +1.48% | 489.4만 |
|---|
| 2025.12.19 | ₩19,771 | ₩20,079 | ₩19,717 | ₩19,931 | +0.81% | 506.5만 |
|---|
| 2025.12.18 | ₩19,637 | ₩19,931 | ₩19,610 | ₩19,838 | +1.02% | 509.2만 |
|---|
| 2025.12.17 | ₩19,329 | ₩19,450 | ₩19,303 | ₩19,356 | +0.14% | 179만 |
|---|
| 2025.12.16 | ₩19,530 | ₩19,610 | ₩19,370 | ₩19,436 | -0.48% | 309.2만 |
|---|
| 2025.12.15 | ₩19,263 | ₩19,544 | ₩19,263 | ₩19,544 | +1.46% | 264.2만 |
|---|
| 2025.12.12 | ₩19,102 | ₩19,196 | ₩18,995 | ₩19,169 | +0.35% | 212.3만 |
|---|
| 2025.12.11 | ₩19,222 | ₩19,436 | ₩19,222 | ₩19,249 | +0.14% | 202.9만 |
|---|
| 2025.12.10 | ₩19,102 | ₩19,263 | ₩19,089 | ₩19,222 | +0.63% | 204.6만 |
|---|
| 2025.12.09 | ₩19,169 | ₩19,276 | ₩19,062 | ₩19,075 | -0.49% | 167.2만 |
|---|
| 2025.12.08 | ₩19,049 | ₩19,089 | ₩18,955 | ₩19,022 | -0.14% | 186.3만 |
|---|
| 2025.12.05 | ₩19,035 | ₩19,169 | ₩18,942 | ₩18,968 | -0.35% | 187.2만 |
|---|
| 2025.12.04 | ₩19,249 | ₩19,289 | ₩19,075 | ₩19,102 | -0.76% | 186.6만 |
|---|
| 2025.12.03 | ₩19,156 | ₩19,263 | ₩19,102 | ₩19,142 | -0.07% | 212.3만 |
|---|
| 2025.12.02 | ₩19,289 | ₩19,289 | ₩19,115 | ₩19,115 | -0.90% | 252.1만 |
|---|
| 2025.12.01 | ₩19,370 | ₩19,450 | ₩19,343 | ₩19,343 | -0.14% | 305만 |
|---|
| 2025.11.28 | ₩19,236 | ₩19,316 | ₩19,236 | ₩19,289 | +0.28% | 209.9만 |
|---|
| 2025.11.26 | ₩19,410 | ₩19,450 | ₩19,383 | ₩19,423 | +0.07% | 213.8만 |
|---|
| 2025.11.25 | ₩19,129 | ₩19,477 | ₩19,129 | ₩19,396 | +1.40% | 420.1만 |
|---|
| 2025.11.24 | ₩19,089 | ₩19,129 | ₩19,022 | ₩19,022 | -0.35% | 276.9만 |
|---|
| 2025.11.21 | ₩18,861 | ₩19,196 | ₩18,848 | ₩19,129 | +1.42% | 407만 |
|---|
| 2025.11.20 | ₩18,861 | ₩18,942 | ₩18,741 | ₩18,808 | -0.28% | 350.5만 |
|---|
| 2025.11.19 | ₩18,888 | ₩19,022 | ₩18,781 | ₩18,848 | -0.21% | 192.9만 |
|---|
| 2025.11.18 | ₩18,661 | ₩18,901 | ₩18,607 | ₩18,821 | +0.86% | 467.4만 |
|---|
| 2025.11.17 | ₩18,901 | ₩19,062 | ₩18,835 | ₩18,915 | +0.07% | 249.6만 |
|---|
| 2025.11.14 | ₩19,209 | ₩19,276 | ₩19,089 | ₩19,115 | -0.49% | 265.6만 |
|---|
| 2025.11.13 | ₩18,888 | ₩19,156 | ₩18,888 | ₩19,049 | +0.85% | 422.4만 |
|---|
| 2025.11.12 | ₩18,674 | ₩18,928 | ₩18,674 | ₩18,848 | +0.93% | 312.1만 |
|---|
| 2025.11.11 | ₩18,433 | ₩18,754 | ₩18,433 | ₩18,741 | +1.67% | 458.1만 |
|---|
| 2025.11.10 | ₩18,219 | ₩18,366 | ₩18,139 | ₩18,340 | +0.66% | 399.7만 |
|---|
| 2025.11.07 | ₩18,192 | ₩18,299 | ₩18,139 | ₩18,273 | +0.44% | 260만 |
|---|
| 2025.11.06 | ₩18,179 | ₩18,299 | ₩18,152 | ₩18,246 | +0.37% | 364.4만 |
|---|
| 2025.11.05 | ₩18,059 | ₩18,246 | ₩18,059 | ₩18,179 | +0.67% | 292.8만 |
|---|
| 2025.11.04 | ₩18,126 | ₩18,299 | ₩18,085 | ₩18,139 | +0.07% | 300.9만 |
|---|
| 2025.11.03 | ₩17,885 | ₩17,978 | ₩17,858 | ₩17,952 | +0.37% | 265.6만 |
|---|
| 2025.10.31 | ₩17,952 | ₩18,059 | ₩17,871 | ₩17,978 | +0.15% | 292.8만 |
|---|
| 2025.10.30 | ₩17,885 | ₩17,885 | ₩17,376 | ₩17,698 | -1.05% | 521.6만 |
|---|
| 2025.10.29 | ₩18,567 | ₩18,647 | ₩18,380 | ₩18,420 | -0.79% | 357.7만 |
|---|
| 2025.10.28 | ₩18,875 | ₩18,968 | ₩18,835 | ₩18,861 | -0.07% | 242.7만 |
|---|
| 2025.10.27 | ₩18,955 | ₩19,035 | ₩18,861 | ₩18,955 | 0.00% | 327.7만 |
|---|
| 2025.10.24 | ₩18,808 | ₩18,808 | ₩18,714 | ₩18,741 | -0.36% | 146.8만 |
|---|
| 2025.10.23 | ₩18,808 | ₩18,888 | ₩18,754 | ₩18,808 | 0.00% | 170.8만 |
|---|
| 2025.10.22 | ₩18,848 | ₩18,915 | ₩18,821 | ₩18,915 | +0.35% | 252.7만 |
|---|
| 2025.10.21 | ₩18,808 | ₩18,901 | ₩18,808 | ₩18,875 | +0.36% | 197.4만 |
|---|
| 2025.10.20 | ₩18,741 | ₩18,835 | ₩18,714 | ₩18,835 | +0.50% | 186만 |
|---|
| 2025.10.17 | ₩18,594 | ₩18,794 | ₩18,594 | ₩18,781 | +1.01% | 265.4만 |
|---|
| 2025.10.16 | ₩18,540 | ₩18,661 | ₩18,527 | ₩18,567 | +0.14% | 310.6만 |
|---|
| 2025.10.15 | ₩18,473 | ₩18,634 | ₩18,473 | ₩18,540 | +0.36% | 283.3만 |
|---|
| 2025.10.14 | ₩18,540 | ₩18,580 | ₩18,380 | ₩18,460 | -0.43% | 431.3만 |
|---|
| 2025.10.13 | ₩18,380 | ₩18,447 | ₩18,340 | ₩18,353 | -0.15% | 245.7만 |
|---|
| 2025.10.10 | ₩18,527 | ₩18,607 | ₩18,286 | ₩18,340 | -1.01% | 295.4만 |
|---|