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 | ₩24,513 | ₩25,033 | ₩24,513 | ₩24,993 | +1.96% | 204.3만 |
| 2026.10.08 | ₩24,539 | ₩24,713 | ₩24,312 | ₩24,713 | +0.71% | 351.1만 |
| 2026.10.07 | ₩24,206 | ₩24,633 | ₩24,206 | ₩24,513 | +1.27% | 255.7만 |
| 2026.10.06 | ₩23,979 | ₩24,259 | ₩23,965 | ₩24,152 | +0.72% | 309.7만 |
| 2026.10.05 | ₩23,725 | ₩23,899 | ₩23,685 | ₩23,765 | +0.17% | 340.5만 |
| 2026.10.02 | ₩23,819 | ₩23,872 | ₩23,725 | ₩23,832 | +0.06% | 213.3만 |
| 2026.10.01 | ₩24,112 | ₩24,192 | ₩23,832 | ₩23,832 | -1.16% | 240.3만 |
| 2026.09.30 | ₩24,633 | ₩24,633 | ₩24,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,272 |
| -1.46% |
| 210.3만 |
| 2026.09.29 | ₩24,766 | ₩24,793 | ₩24,513 | ₩24,699 | -0.27% | 241.5만 |
|---|
| 2026.09.28 | ₩25,033 | ₩25,353 | ₩24,886 | ₩25,220 | +0.75% | 206.3만 |
|---|
| 2026.09.25 | ₩25,113 | ₩25,233 | ₩25,046 | ₩25,166 | +0.21% | 273.8만 |
|---|
| 2026.09.24 | ₩24,753 | ₩25,006 | ₩24,699 | ₩24,806 | +0.22% | 325.7만 |
|---|
| 2026.09.23 | ₩25,166 | ₩25,327 | ₩25,060 | ₩25,100 | -0.27% | 260.6만 |
|---|
| 2026.09.22 | ₩25,246 | ₩25,420 | ₩25,100 | ₩25,287 | +0.16% | 140.4만 |
|---|
| 2026.09.21 | ₩25,327 | ₩25,340 | ₩25,140 | ₩25,206 | -0.47% | 175.6만 |
|---|
| 2026.09.18 | ₩25,086 | ₩25,367 | ₩25,086 | ₩25,233 | +0.59% | 296.1만 |
|---|
| 2026.09.17 | ₩25,380 | ₩25,487 | ₩25,353 | ₩25,420 | +0.16% | 271만 |
|---|
| 2026.09.16 | ₩25,020 | ₩25,126 | ₩24,819 | ₩24,873 | -0.59% | 295.2만 |
|---|
| 2026.09.15 | ₩25,006 | ₩25,046 | ₩24,833 | ₩24,953 | -0.21% | 267.8만 |
|---|
| 2026.09.14 | ₩24,766 | ₩24,953 | ₩24,739 | ₩24,819 | +0.22% | 235.8만 |
|---|
| 2026.09.11 | ₩24,526 | ₩24,619 | ₩24,286 | ₩24,366 | -0.65% | 215만 |
|---|
| 2026.09.10 | ₩24,473 | ₩24,473 | ₩24,152 | ₩24,166 | -1.25% | 174.9만 |
|---|
| 2026.09.09 | ₩24,259 | ₩24,486 | ₩24,219 | ₩24,299 | +0.17% | 156.5만 |
|---|
| 2026.09.08 | ₩24,726 | ₩24,886 | ₩24,392 | ₩24,446 | -1.13% | 313.9만 |
|---|
| 2026.09.04 | ₩24,659 | ₩24,739 | ₩24,539 | ₩24,619 | -0.16% | 150만 |
|---|
| 2026.09.03 | ₩25,020 | ₩25,140 | ₩24,713 | ₩24,966 | -0.21% | 285.4만 |
|---|
| 2026.09.02 | ₩24,419 | ₩24,686 | ₩24,392 | ₩24,593 | +0.71% | 172.2만 |
|---|
| 2026.09.01 | ₩24,259 | ₩24,566 | ₩24,259 | ₩24,326 | +0.28% | 189.9만 |
|---|
| 2026.08.31 | ₩24,005 | ₩24,099 | ₩23,965 | ₩23,992 | -0.06% | 178만 |
|---|
| 2026.08.28 | ₩24,019 | ₩24,166 | ₩23,965 | ₩24,059 | +0.17% | 180.6만 |
|---|
| 2026.08.27 | ₩24,299 | ₩24,312 | ₩23,979 | ₩24,059 | -0.99% | 172.7만 |
|---|
| 2026.08.26 | ₩24,446 | ₩24,526 | ₩24,312 | ₩24,326 | -0.49% | 233.2만 |
|---|
| 2026.08.25 | ₩24,299 | ₩24,499 | ₩24,299 | ₩24,486 | +0.77% | 124.7만 |
|---|
| 2026.08.24 | ₩24,339 | ₩24,366 | ₩24,166 | ₩24,339 | 0.00% | 223.3만 |
|---|
| 2026.08.21 | ₩24,139 | ₩24,352 | ₩24,126 | ₩24,259 | +0.50% | 147.9만 |
|---|
| 2026.08.20 | ₩24,352 | ₩24,473 | ₩24,166 | ₩24,192 | -0.66% | 222.5만 |
|---|
| 2026.08.19 | ₩24,312 | ₩24,686 | ₩24,312 | ₩24,473 | +0.66% | 331만 |
|---|
| 2026.08.18 | ₩23,832 | ₩24,232 | ₩23,792 | ₩24,086 | +1.06% | 381만 |
|---|
| 2026.08.17 | ₩23,218 | ₩23,272 | ₩23,058 | ₩23,192 | -0.11% | 246.5만 |
|---|
| 2026.08.14 | ₩23,352 | ₩23,565 | ₩23,325 | ₩23,525 | +0.74% | 313.7만 |
|---|
| 2026.08.13 | ₩23,312 | ₩23,312 | ₩23,165 | ₩23,205 | -0.46% | 195.3만 |
|---|
| 2026.08.12 | ₩23,165 | ₩23,312 | ₩23,151 | ₩23,232 | +0.29% | 200.4만 |
|---|
| 2026.08.11 | ₩23,192 | ₩23,538 | ₩23,165 | ₩23,325 | +0.58% | 233.9만 |
|---|
| 2026.08.10 | ₩23,325 | ₩23,498 | ₩23,245 | ₩23,418 | +0.40% | 417.2만 |
|---|
| 2026.08.07 | ₩23,325 | ₩23,432 | ₩23,232 | ₩23,285 | -0.17% | 425.4만 |
|---|
| 2026.08.06 | ₩22,778 | ₩23,058 | ₩22,564 | ₩22,711 | -0.29% | 427.2만 |
|---|
| 2026.08.05 | ₩22,231 | ₩22,391 | ₩22,111 | ₩22,311 | +0.36% | 486.5만 |
|---|
| 2026.08.04 | ₩21,817 | ₩22,257 | ₩21,750 | ₩22,097 | +1.28% | 591.1만 |
|---|
| 2026.08.03 | ₩22,938 | ₩22,978 | ₩22,458 | ₩22,458 | -2.09% | 315.4만 |
|---|
| 2026.07.31 | ₩22,765 | ₩22,938 | ₩22,591 | ₩22,805 | +0.18% | 410.9만 |
|---|
| 2026.07.30 | ₩22,738 | ₩23,111 | ₩22,644 | ₩23,018 | +1.23% | 561.3만 |
|---|
| 2026.07.29 | ₩23,552 | ₩23,792 | ₩23,445 | ₩23,685 | +0.57% | 523.9만 |
|---|
| 2026.07.28 | ₩23,392 | ₩23,659 | ₩23,378 | ₩23,378 | -0.06% | 375.7만 |
|---|
| 2026.07.27 | ₩23,378 | ₩23,552 | ₩23,245 | ₩23,272 | -0.46% | 388.8만 |
|---|
| 2026.07.24 | ₩23,085 | ₩23,165 | ₩22,978 | ₩23,005 | -0.35% | 326.7만 |
|---|
| 2026.07.23 | ₩22,297 | ₩22,484 | ₩22,271 | ₩22,444 | +0.66% | 351.1만 |
|---|
| 2026.07.22 | ₩22,805 | ₩22,965 | ₩22,471 | ₩22,511 | -1.29% | 466.1만 |
|---|
| 2026.07.21 | ₩22,885 | ₩23,018 | ₩22,724 | ₩22,991 | +0.47% | 480.8만 |
|---|
| 2026.07.20 | ₩22,871 | ₩22,951 | ₩22,684 | ₩22,751 | -0.53% | 481.2만 |
|---|
| 2026.07.17 | ₩22,618 | ₩23,018 | ₩22,538 | ₩22,885 | +1.18% | 468.9만 |
|---|
| 2026.07.16 | ₩22,057 | ₩22,364 | ₩22,004 | ₩22,324 | +1.21% | 597.7만 |
|---|
| 2026.07.15 | ₩21,804 | ₩21,991 | ₩21,697 | ₩21,951 | +0.67% | 475.8만 |
|---|
| 2026.07.14 | ₩21,911 | ₩22,124 | ₩21,670 | ₩21,870 | -0.18% | 505.6만 |
|---|
| 2026.07.13 | ₩22,044 | ₩22,177 | ₩21,951 | ₩22,004 | -0.18% | 256.6만 |
|---|
| 2026.07.10 | ₩22,151 | ₩22,191 | ₩22,031 | ₩22,097 | -0.24% | 150.4만 |
|---|
| 2026.07.09 | ₩22,151 | ₩22,271 | ₩22,111 | ₩22,164 | +0.06% | 239.3만 |
|---|
| 2026.07.08 | ₩22,311 | ₩22,431 | ₩22,311 | ₩22,351 | +0.18% | 224.1만 |
|---|
| 2026.07.07 | ₩22,564 | ₩22,845 | ₩22,511 | ₩22,631 | +0.30% | 265.4만 |
|---|
| 2026.07.06 | ₩22,671 | ₩22,778 | ₩22,324 | ₩22,538 | -0.59% | 288.3만 |
|---|
| 2026.07.02 | ₩21,924 | ₩22,378 | ₩21,911 | ₩22,378 | +2.07% | 351.5만 |
|---|
| 2026.07.01 | ₩21,310 | ₩21,377 | ₩21,230 | ₩21,283 | -0.13% | 217만 |
|---|
| 2026.06.30 | ₩21,310 | ₩21,403 | ₩21,137 | ₩21,390 | +0.38% | 294.9만 |
|---|
| 2026.06.29 | ₩21,323 | ₩21,417 | ₩21,177 | ₩21,323 | 0.00% | 365.8만 |
|---|
| 2026.06.26 | ₩20,976 | ₩21,323 | ₩20,976 | ₩21,230 | +1.21% | 276.6만 |
|---|
| 2026.06.25 | ₩20,830 | ₩21,016 | ₩20,776 | ₩20,883 | +0.26% | 286.6만 |
|---|
| 2026.06.24 | ₩21,217 | ₩21,243 | ₩20,963 | ₩20,976 | -1.13% | 349.4만 |
|---|
| 2026.06.23 | ₩20,883 | ₩21,150 | ₩20,683 | ₩21,137 | +1.21% | 312.7만 |
|---|
| 2026.06.22 | ₩20,670 | ₩20,816 | ₩20,536 | ₩20,643 | -0.13% | 235.1만 |
|---|
| 2026.06.18 | ₩21,043 | ₩21,043 | ₩20,710 | ₩20,856 | -0.89% | 244.3만 |
|---|
| 2026.06.17 | ₩20,656 | ₩20,710 | ₩20,469 | ₩20,576 | -0.39% | 250.4만 |
|---|
| 2026.06.16 | ₩20,950 | ₩21,016 | ₩20,763 | ₩20,896 | -0.25% | 171.6만 |
|---|
| 2026.06.15 | ₩21,083 | ₩21,190 | ₩21,016 | ₩21,043 | -0.19% | 210.2만 |
|---|
| 2026.06.12 | ₩21,350 | ₩21,390 | ₩21,150 | ₩21,230 | -0.56% | 397.2만 |
|---|
| 2026.06.11 | ₩21,003 | ₩21,283 | ₩21,003 | ₩21,177 | +0.83% | 227.4만 |
|---|
| 2026.06.10 | ₩21,123 | ₩21,150 | ₩20,923 | ₩20,923 | -0.95% | 241.7만 |
|---|
| 2026.06.09 | ₩20,910 | ₩21,150 | ₩20,803 | ₩20,976 | +0.32% | 458.6만 |
|---|
| 2026.06.08 | ₩21,003 | ₩21,163 | ₩20,963 | ₩21,003 | 0.00% | 393.4만 |
|---|
| 2026.06.05 | ₩20,696 | ₩20,923 | ₩20,630 | ₩20,816 | +0.58% | 351.5만 |
|---|
| 2026.06.04 | ₩20,416 | ₩20,683 | ₩20,323 | ₩20,616 | +0.98% | 265.4만 |
|---|
| 2026.06.03 | ₩19,802 | ₩20,136 | ₩19,802 | ₩20,056 | +1.28% | 376.8만 |
|---|
| 2026.06.02 | ₩20,176 | ₩20,336 | ₩20,149 | ₩20,256 | +0.40% | 237.9만 |
|---|
| 2026.06.01 | ₩20,456 | ₩20,683 | ₩20,122 | ₩20,269 | -0.91% | 444만 |
|---|
| 2026.05.29 | ₩21,377 | ₩21,443 | ₩21,270 | ₩21,297 | -0.37% | 227.6만 |
|---|
| 2026.05.28 | ₩21,484 | ₩21,684 | ₩21,484 | ₩21,550 | +0.31% | 263.8만 |
|---|
| 2026.05.27 | ₩21,484 | ₩21,710 | ₩21,403 | ₩21,550 | +0.31% | 317.9만 |
|---|
| 2026.05.26 | ₩21,283 | ₩21,377 | ₩21,137 | ₩21,177 | -0.50% | 337.5만 |
|---|
| 2026.05.22 | ₩21,524 | ₩21,684 | ₩21,443 | ₩21,684 | +0.74% | 401.1만 |
|---|
| 2026.05.21 | ₩21,870 | ₩22,017 | ₩21,670 | ₩21,991 | +0.55% | 335.8만 |
|---|
| 2026.05.20 | ₩22,151 | ₩22,324 | ₩22,097 | ₩22,257 | +0.48% | 186.7만 |
|---|
| 2026.05.19 | ₩22,071 | ₩22,244 | ₩21,964 | ₩22,124 | +0.24% | 234.4만 |
|---|
| 2026.05.18 | ₩22,151 | ₩22,338 | ₩22,017 | ₩22,111 | -0.18% | 403.1만 |
|---|
| 2026.05.15 | ₩22,271 | ₩22,324 | ₩22,137 | ₩22,164 | -0.48% | 278.9만 |
|---|
| 2026.05.14 | ₩22,311 | ₩22,364 | ₩22,111 | ₩22,191 | -0.54% | 354.4만 |
|---|
| 2026.05.13 | ₩21,470 | ₩22,204 | ₩21,323 | ₩22,204 | +3.42% | 380.6만 |
|---|
| 2026.05.12 | ₩21,897 | ₩22,111 | ₩21,817 | ₩21,911 | +0.06% | 463.9만 |
|---|
| 2026.05.11 | ₩21,964 | ₩22,071 | ₩21,724 | ₩21,830 | -0.61% | 516.4만 |
|---|
| 2026.05.08 | ₩22,231 | ₩22,231 | ₩21,964 | ₩21,964 | -1.20% | 436.1만 |
|---|
| 2026.05.07 | ₩22,511 | ₩22,578 | ₩22,151 | ₩22,204 | -1.36% | 513.2만 |
|---|
| 2026.05.06 | ₩22,324 | ₩22,418 | ₩22,151 | ₩22,311 | -0.06% | 338.4만 |
|---|
| 2026.05.05 | ₩22,111 | ₩22,191 | ₩22,017 | ₩22,084 | -0.12% | 213.3만 |
|---|
| 2026.05.04 | ₩22,084 | ₩22,297 | ₩22,057 | ₩22,097 | +0.06% | 218.3만 |
|---|
| 2026.05.01 | ₩22,204 | ₩22,297 | ₩22,084 | ₩22,177 | -0.12% | 128.1만 |
|---|
| 2026.04.30 | ₩22,284 | ₩22,378 | ₩22,204 | ₩22,257 | -0.12% | 210.1만 |
|---|
| 2026.04.29 | ₩21,764 | ₩21,870 | ₩21,670 | ₩21,750 | -0.06% | 221.5만 |
|---|
| 2026.04.28 | ₩22,031 | ₩22,084 | ₩21,817 | ₩21,897 | -0.61% | 255.1만 |
|---|
| 2026.04.27 | ₩21,964 | ₩22,097 | ₩21,804 | ₩21,830 | -0.61% | 214만 |
|---|
| 2026.04.24 | ₩22,151 | ₩22,257 | ₩22,097 | ₩22,191 | +0.18% | 147.2만 |
|---|
| 2026.04.23 | ₩22,297 | ₩22,391 | ₩22,084 | ₩22,217 | -0.36% | 182.3만 |
|---|
| 2026.04.22 | ₩22,391 | ₩22,524 | ₩22,124 | ₩22,151 | -1.07% | 313.3만 |
|---|
| 2026.04.21 | ₩23,071 | ₩23,071 | ₩22,765 | ₩22,765 | -1.33% | 368.2만 |
|---|
| 2026.04.20 | ₩23,565 | ₩23,645 | ₩23,418 | ₩23,418 | -0.62% | 331.3만 |
|---|
| 2026.04.17 | ₩23,739 | ₩23,992 | ₩23,739 | ₩23,779 | +0.17% | 281만 |
|---|
| 2026.04.16 | ₩23,779 | ₩23,859 | ₩23,619 | ₩23,725 | -0.22% | 298.4만 |
|---|
| 2026.04.15 | ₩23,885 | ₩23,979 | ₩23,792 | ₩23,819 | -0.28% | 256.6만 |
|---|
| 2026.04.14 | ₩23,779 | ₩23,925 | ₩23,645 | ₩23,819 | +0.17% | 318.1만 |
|---|
| 2026.04.13 | ₩23,739 | ₩23,832 | ₩23,498 | ₩23,779 | +0.17% | 289만 |
|---|
| 2026.04.10 | ₩24,272 | ₩24,326 | ₩24,099 | ₩24,126 | -0.60% | 268.5만 |
|---|
| 2026.04.09 | ₩24,459 | ₩24,819 | ₩24,419 | ₩24,633 | +0.71% | 280.4만 |
|---|
| 2026.04.08 | ₩24,646 | ₩25,020 | ₩24,566 | ₩24,900 | +1.03% | 326.5만 |
|---|
| 2026.04.07 | ₩24,326 | ₩24,432 | ₩24,126 | ₩24,406 | +0.33% | 422.3만 |
|---|
| 2026.04.06 | ₩24,366 | ₩24,473 | ₩24,232 | ₩24,312 | -0.22% | 358.4만 |
|---|
| 2026.04.02 | ₩24,766 | ₩25,126 | ₩24,633 | ₩25,006 | +0.97% | 264.2만 |
|---|
| 2026.04.01 | ₩24,779 | ₩25,220 | ₩24,779 | ₩25,046 | +1.08% | 407.7만 |
|---|
| 2026.03.31 | ₩24,312 | ₩24,806 | ₩24,259 | ₩24,713 | +1.65% | 494.5만 |
|---|
| 2026.03.30 | ₩24,286 | ₩24,473 | ₩24,206 | ₩24,379 | +0.38% | 319.9만 |
|---|
| 2026.03.27 | ₩24,019 | ₩24,272 | ₩23,845 | ₩23,899 | -0.50% | 231.1만 |
|---|
| 2026.03.26 | ₩24,139 | ₩24,379 | ₩24,072 | ₩24,099 | -0.17% | 236만 |
|---|
| 2026.03.25 | ₩24,513 | ₩24,539 | ₩24,326 | ₩24,406 | -0.44% | 267.5만 |
|---|
| 2026.03.24 | ₩23,739 | ₩24,179 | ₩23,725 | ₩24,072 | +1.41% | 325.1만 |
|---|
| 2026.03.23 | ₩23,939 | ₩24,005 | ₩23,739 | ₩23,832 | -0.45% | 333.5만 |
|---|
| 2026.03.20 | ₩24,179 | ₩24,179 | ₩23,725 | ₩23,792 | -1.60% | 263.1만 |
|---|
| 2026.03.19 | ₩23,992 | ₩24,286 | ₩23,992 | ₩24,166 | +0.72% | 252.3만 |
|---|
| 2026.03.18 | ₩24,419 | ₩24,432 | ₩24,005 | ₩24,059 | -1.48% | 315.9만 |
|---|
| 2026.03.17 | ₩24,539 | ₩24,713 | ₩24,432 | ₩24,539 | 0.00% | 283.9만 |
|---|
| 2026.03.16 | ₩24,126 | ₩24,339 | ₩24,126 | ₩24,312 | +0.77% | 287.6만 |
|---|
| 2026.03.13 | ₩23,912 | ₩23,965 | ₩23,672 | ₩23,712 | -0.84% | 250만 |
|---|
| 2026.03.12 | ₩23,885 | ₩23,885 | ₩23,685 | ₩23,712 | -0.73% | 233.7만 |
|---|
| 2026.03.11 | ₩24,219 | ₩24,259 | ₩24,019 | ₩24,179 | -0.17% | 174.9만 |
|---|
| 2026.03.10 | ₩24,219 | ₩24,473 | ₩24,179 | ₩24,299 | +0.33% | 216.7만 |
|---|
| 2026.03.09 | ₩23,712 | ₩24,139 | ₩23,659 | ₩24,112 | +1.69% | 273.4만 |
|---|
| 2026.03.06 | ₩23,739 | ₩23,859 | ₩23,632 | ₩23,859 | +0.51% | 231만 |
|---|
| 2026.03.05 | ₩23,912 | ₩23,992 | ₩23,512 | ₩23,699 | -0.89% | 271.7만 |
|---|
| 2026.03.04 | ₩24,219 | ₩24,366 | ₩24,126 | ₩24,312 | +0.39% | 276.7만 |
|---|
| 2026.03.03 | ₩23,752 | ₩24,219 | ₩23,365 | ₩24,126 | +1.57% | 356.6만 |
|---|
| 2026.03.02 | ₩24,619 | ₩24,686 | ₩24,406 | ₩24,606 | -0.05% | 285.5만 |
|---|
| 2026.02.27 | ₩24,753 | ₩25,060 | ₩24,753 | ₩25,020 | +1.08% | 214.5만 |
|---|
| 2026.02.26 | ₩24,606 | ₩24,766 | ₩24,499 | ₩24,726 | +0.49% | 310.4만 |
|---|
| 2026.02.25 | ₩24,833 | ₩24,953 | ₩24,739 | ₩24,833 | 0.00% | 180.3만 |
|---|
| 2026.02.24 | ₩25,006 | ₩25,006 | ₩24,673 | ₩24,886 | -0.48% | 322.6만 |
|---|
| 2026.02.23 | ₩24,873 | ₩25,113 | ₩24,873 | ₩25,086 | +0.86% | 200.2만 |
|---|
| 2026.02.20 | ₩24,833 | ₩24,953 | ₩24,713 | ₩24,900 | +0.27% | 200.1만 |
|---|
| 2026.02.19 | ₩24,819 | ₩24,980 | ₩24,766 | ₩24,900 | +0.32% | 271.9만 |
|---|
| 2026.02.18 | ₩25,020 | ₩25,073 | ₩24,633 | ₩24,739 | -1.12% | 310.7만 |
|---|
| 2026.02.17 | ₩24,339 | ₩24,526 | ₩24,286 | ₩24,366 | +0.11% | 298.2만 |
|---|
| 2026.02.13 | ₩24,513 | ₩24,686 | ₩24,499 | ₩24,633 | +0.49% | 308.7만 |
|---|
| 2026.02.12 | ₩24,419 | ₩24,619 | ₩24,326 | ₩24,513 | +0.38% | 291.9만 |
|---|
| 2026.02.11 | ₩24,286 | ₩24,419 | ₩24,179 | ₩24,392 | +0.44% | 189.5만 |
|---|
| 2026.02.10 | ₩24,019 | ₩24,232 | ₩23,992 | ₩24,152 | +0.56% | 212.8만 |
|---|
| 2026.02.09 | ₩23,632 | ₩23,739 | ₩23,458 | ₩23,659 | +0.11% | 232만 |
|---|
| 2026.02.06 | ₩23,739 | ₩24,005 | ₩23,619 | ₩23,872 | +0.56% | 313.4만 |
|---|
| 2026.02.05 | ₩23,779 | ₩23,939 | ₩23,699 | ₩23,752 | -0.11% | 268.1만 |
|---|
| 2026.02.04 | ₩23,525 | ₩23,792 | ₩23,525 | ₩23,672 | +0.62% | 250만 |
|---|
| 2026.02.03 | ₩23,138 | ₩23,405 | ₩23,138 | ₩23,258 | +0.52% | 416.9만 |
|---|
| 2026.02.02 | ₩22,965 | ₩23,418 | ₩22,965 | ₩23,338 | +1.63% | 439.7만 |
|---|
| 2026.01.30 | ₩22,805 | ₩23,005 | ₩22,751 | ₩22,991 | +0.82% | 562.6만 |
|---|
| 2026.01.29 | ₩22,498 | ₩23,031 | ₩22,498 | ₩22,911 | +1.84% | 491.8만 |
|---|
| 2026.01.28 | ₩22,244 | ₩22,378 | ₩22,191 | ₩22,271 | +0.12% | 564.4만 |
|---|
| 2026.01.27 | ₩22,257 | ₩22,591 | ₩22,257 | ₩22,564 | +1.38% | 391.1만 |
|---|
| 2026.01.26 | ₩21,911 | ₩22,177 | ₩21,897 | ₩22,164 | +1.16% | 296.2만 |
|---|
| 2026.01.23 | ₩21,430 | ₩21,737 | ₩21,403 | ₩21,737 | +1.43% | 175만 |
|---|
| 2026.01.22 | ₩21,297 | ₩21,403 | ₩21,190 | ₩21,270 | -0.13% | 386.2만 |
|---|
| 2026.01.21 | ₩21,190 | ₩21,550 | ₩21,057 | ₩21,457 | +1.26% | 681.1만 |
|---|
| 2026.01.20 | ₩21,230 | ₩21,684 | ₩21,230 | ₩21,550 | +1.51% | 484.7만 |
|---|
| 2026.01.16 | ₩21,417 | ₩21,617 | ₩21,417 | ₩21,564 | +0.69% | 318.9만 |
|---|
| 2026.01.15 | ₩21,830 | ₩21,884 | ₩21,564 | ₩21,790 | -0.18% | 222.2만 |
|---|
| 2026.01.14 | ₩21,670 | ₩21,991 | ₩21,617 | ₩21,977 | +1.42% | 385.7만 |
|---|
| 2026.01.13 | ₩21,363 | ₩21,377 | ₩21,177 | ₩21,363 | 0.00% | 273만 |
|---|
| 2026.01.12 | ₩21,884 | ₩21,884 | ₩21,630 | ₩21,697 | -0.85% | 212.8만 |
|---|
| 2026.01.09 | ₩21,697 | ₩21,857 | ₩21,617 | ₩21,764 | +0.31% | 325.4만 |
|---|
| 2026.01.08 | ₩21,403 | ₩21,911 | ₩21,403 | ₩21,844 | +2.06% | 315.4만 |
|---|
| 2026.01.07 | ₩21,097 | ₩21,323 | ₩21,097 | ₩21,217 | +0.57% | 165.3만 |
|---|
| 2026.01.06 | ₩20,910 | ₩21,310 | ₩20,910 | ₩21,070 | +0.77% | 259.5만 |
|---|
| 2026.01.05 | ₩20,856 | ₩20,963 | ₩20,656 | ₩20,936 | +0.38% | 247.5만 |
|---|
| 2026.01.02 | ₩20,856 | ₩20,883 | ₩20,790 | ₩20,843 | -0.06% | 124만 |
|---|
| 2025.12.31 | ₩20,803 | ₩20,843 | ₩20,683 | ₩20,803 | 0.00% | 94.2만 |
|---|
| 2025.12.30 | ₩20,790 | ₩20,936 | ₩20,750 | ₩20,856 | +0.32% | 159.8만 |
|---|
| 2025.12.29 | ₩20,896 | ₩21,057 | ₩20,870 | ₩21,030 | +0.64% | 165.5만 |
|---|
| 2025.12.26 | ₩20,803 | ₩20,910 | ₩20,750 | ₩20,883 | +0.38% | 122.8만 |
|---|
| 2025.12.24 | ₩20,710 | ₩20,843 | ₩20,710 | ₩20,790 | +0.39% | 126.2만 |
|---|
| 2025.12.23 | ₩20,536 | ₩20,750 | ₩20,523 | ₩20,630 | +0.45% | 263.6만 |
|---|
| 2025.12.22 | ₩19,856 | ₩20,176 | ₩19,816 | ₩20,149 | +1.48% | 489.4만 |
|---|
| 2025.12.19 | ₩19,722 | ₩20,029 | ₩19,669 | ₩19,882 | +0.81% | 506.5만 |
|---|
| 2025.12.18 | ₩19,589 | ₩19,882 | ₩19,562 | ₩19,789 | +1.02% | 509.2만 |
|---|
| 2025.12.17 | ₩19,282 | ₩19,402 | ₩19,255 | ₩19,308 | +0.14% | 179만 |
|---|
| 2025.12.16 | ₩19,482 | ₩19,562 | ₩19,322 | ₩19,389 | -0.48% | 309.2만 |
|---|
| 2025.12.15 | ₩19,215 | ₩19,495 | ₩19,215 | ₩19,495 | +1.46% | 264.2만 |
|---|
| 2025.12.12 | ₩19,055 | ₩19,148 | ₩18,948 | ₩19,122 | +0.35% | 212.3만 |
|---|
| 2025.12.11 | ₩19,175 | ₩19,389 | ₩19,175 | ₩19,202 | +0.14% | 202.9만 |
|---|
| 2025.12.10 | ₩19,055 | ₩19,215 | ₩19,042 | ₩19,175 | +0.63% | 204.6만 |
|---|
| 2025.12.09 | ₩19,122 | ₩19,228 | ₩19,015 | ₩19,028 | -0.49% | 167.2만 |
|---|
| 2025.12.08 | ₩19,002 | ₩19,042 | ₩18,908 | ₩18,975 | -0.14% | 186.3만 |
|---|
| 2025.12.05 | ₩18,988 | ₩19,122 | ₩18,895 | ₩18,922 | -0.35% | 187.2만 |
|---|
| 2025.12.04 | ₩19,202 | ₩19,242 | ₩19,028 | ₩19,055 | -0.76% | 186.6만 |
|---|
| 2025.12.03 | ₩19,108 | ₩19,215 | ₩19,055 | ₩19,095 | -0.07% | 212.3만 |
|---|
| 2025.12.02 | ₩19,242 | ₩19,242 | ₩19,068 | ₩19,068 | -0.90% | 252.1만 |
|---|
| 2025.12.01 | ₩19,322 | ₩19,402 | ₩19,295 | ₩19,295 | -0.14% | 305만 |
|---|
| 2025.11.28 | ₩19,188 | ₩19,268 | ₩19,188 | ₩19,242 | +0.28% | 209.9만 |
|---|
| 2025.11.26 | ₩19,362 | ₩19,402 | ₩19,335 | ₩19,375 | +0.07% | 213.8만 |
|---|
| 2025.11.25 | ₩19,082 | ₩19,429 | ₩19,082 | ₩19,349 | +1.40% | 420.1만 |
|---|
| 2025.11.24 | ₩19,042 | ₩19,082 | ₩18,975 | ₩18,975 | -0.35% | 276.9만 |
|---|
| 2025.11.21 | ₩18,815 | ₩19,148 | ₩18,801 | ₩19,082 | +1.42% | 407만 |
|---|
| 2025.11.20 | ₩18,815 | ₩18,895 | ₩18,695 | ₩18,761 | -0.28% | 350.5만 |
|---|
| 2025.11.19 | ₩18,841 | ₩18,975 | ₩18,735 | ₩18,801 | -0.21% | 192.9만 |
|---|
| 2025.11.18 | ₩18,615 | ₩18,855 | ₩18,561 | ₩18,775 | +0.86% | 467.4만 |
|---|
| 2025.11.17 | ₩18,855 | ₩19,015 | ₩18,788 | ₩18,868 | +0.07% | 249.6만 |
|---|
| 2025.11.14 | ₩19,162 | ₩19,228 | ₩19,042 | ₩19,068 | -0.49% | 265.6만 |
|---|
| 2025.11.13 | ₩18,841 | ₩19,108 | ₩18,841 | ₩19,002 | +0.85% | 422.4만 |
|---|
| 2025.11.12 | ₩18,628 | ₩18,881 | ₩18,628 | ₩18,801 | +0.93% | 312.1만 |
|---|
| 2025.11.11 | ₩18,388 | ₩18,708 | ₩18,388 | ₩18,695 | +1.67% | 458.1만 |
|---|
| 2025.11.10 | ₩18,174 | ₩18,321 | ₩18,094 | ₩18,294 | +0.66% | 399.7만 |
|---|
| 2025.11.07 | ₩18,148 | ₩18,254 | ₩18,094 | ₩18,228 | +0.44% | 260만 |
|---|
| 2025.11.06 | ₩18,134 | ₩18,254 | ₩18,108 | ₩18,201 | +0.37% | 364.4만 |
|---|
| 2025.11.05 | ₩18,014 | ₩18,201 | ₩18,014 | ₩18,134 | +0.67% | 292.8만 |
|---|
| 2025.11.04 | ₩18,081 | ₩18,254 | ₩18,041 | ₩18,094 | +0.07% | 300.9만 |
|---|
| 2025.11.03 | ₩17,841 | ₩17,934 | ₩17,814 | ₩17,907 | +0.37% | 265.6만 |
|---|
| 2025.10.31 | ₩17,907 | ₩18,014 | ₩17,827 | ₩17,934 | +0.15% | 292.8만 |
|---|
| 2025.10.30 | ₩17,841 | ₩17,841 | ₩17,334 | ₩17,654 | -1.05% | 521.6만 |
|---|
| 2025.10.29 | ₩18,521 | ₩18,601 | ₩18,334 | ₩18,374 | -0.79% | 357.7만 |
|---|
| 2025.10.28 | ₩18,828 | ₩18,922 | ₩18,788 | ₩18,815 | -0.07% | 242.7만 |
|---|
| 2025.10.27 | ₩18,908 | ₩18,988 | ₩18,815 | ₩18,908 | 0.00% | 327.7만 |
|---|
| 2025.10.24 | ₩18,761 | ₩18,761 | ₩18,668 | ₩18,695 | -0.36% | 146.8만 |
|---|
| 2025.10.23 | ₩18,761 | ₩18,841 | ₩18,708 | ₩18,761 | 0.00% | 170.8만 |
|---|
| 2025.10.22 | ₩18,801 | ₩18,868 | ₩18,775 | ₩18,868 | +0.35% | 252.7만 |
|---|
| 2025.10.21 | ₩18,761 | ₩18,855 | ₩18,761 | ₩18,828 | +0.36% | 197.4만 |
|---|
| 2025.10.20 | ₩18,695 | ₩18,788 | ₩18,668 | ₩18,788 | +0.50% | 186만 |
|---|
| 2025.10.17 | ₩18,548 | ₩18,748 | ₩18,548 | ₩18,735 | +1.01% | 265.4만 |
|---|
| 2025.10.16 | ₩18,495 | ₩18,615 | ₩18,481 | ₩18,521 | +0.14% | 310.6만 |
|---|
| 2025.10.15 | ₩18,428 | ₩18,588 | ₩18,428 | ₩18,495 | +0.36% | 283.3만 |
|---|
| 2025.10.14 | ₩18,495 | ₩18,535 | ₩18,334 | ₩18,414 | -0.43% | 431.3만 |
|---|
| 2025.10.13 | ₩18,334 | ₩18,401 | ₩18,294 | ₩18,308 | -0.15% | 245.7만 |
|---|
| 2025.10.10 | ₩18,481 | ₩18,561 | ₩18,241 | ₩18,294 | -1.01% | 295.4만 |
|---|