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 | ₩24,514 | ₩25,035 | ₩24,514 | ₩24,995 | +1.96% | 204.3만 |
| 2026.10.08 | ₩24,541 | ₩24,715 | ₩24,314 | ₩24,715 | +0.71% | 351.1만 |
| 2026.10.07 | ₩24,207 | ₩24,634 | ₩24,207 | ₩24,514 | +1.27% | 255.7만 |
| 2026.10.06 | ₩23,981 | ₩24,261 | ₩23,967 | ₩24,154 | +0.72% | 309.7만 |
| 2026.10.05 | ₩23,727 | ₩23,901 | ₩23,687 | ₩23,767 | +0.17% | 340.5만 |
| 2026.10.02 | ₩23,820 | ₩23,874 | ₩23,727 | ₩23,834 | +0.06% | 213.3만 |
| 2026.10.01 | ₩24,114 | ₩24,194 | ₩23,834 | ₩23,834 | -1.16% | 240.3만 |
| 2026.09.30 | ₩24,634 | ₩24,634 | ₩24,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,274 |
| -1.46% |
| 210.3만 |
| 2026.09.29 | ₩24,768 | ₩24,795 | ₩24,514 | ₩24,701 | -0.27% | 241.5만 |
|---|
| 2026.09.28 | ₩25,035 | ₩25,355 | ₩24,888 | ₩25,222 | +0.75% | 206.3만 |
|---|
| 2026.09.25 | ₩25,115 | ₩25,235 | ₩25,048 | ₩25,168 | +0.21% | 273.8만 |
|---|
| 2026.09.24 | ₩24,755 | ₩25,008 | ₩24,701 | ₩24,808 | +0.22% | 325.7만 |
|---|
| 2026.09.23 | ₩25,168 | ₩25,328 | ₩25,062 | ₩25,102 | -0.27% | 260.6만 |
|---|
| 2026.09.22 | ₩25,248 | ₩25,422 | ₩25,102 | ₩25,288 | +0.16% | 140.4만 |
|---|
| 2026.09.21 | ₩25,328 | ₩25,342 | ₩25,142 | ₩25,208 | -0.47% | 175.6만 |
|---|
| 2026.09.18 | ₩25,088 | ₩25,368 | ₩25,088 | ₩25,235 | +0.59% | 296.1만 |
|---|
| 2026.09.17 | ₩25,382 | ₩25,489 | ₩25,355 | ₩25,422 | +0.16% | 271만 |
|---|
| 2026.09.16 | ₩25,022 | ₩25,128 | ₩24,821 | ₩24,875 | -0.59% | 295.2만 |
|---|
| 2026.09.15 | ₩25,008 | ₩25,048 | ₩24,835 | ₩24,955 | -0.21% | 267.8만 |
|---|
| 2026.09.14 | ₩24,768 | ₩24,955 | ₩24,741 | ₩24,821 | +0.22% | 235.8만 |
|---|
| 2026.09.11 | ₩24,528 | ₩24,621 | ₩24,288 | ₩24,368 | -0.65% | 215만 |
|---|
| 2026.09.10 | ₩24,474 | ₩24,474 | ₩24,154 | ₩24,167 | -1.25% | 174.9만 |
|---|
| 2026.09.09 | ₩24,261 | ₩24,488 | ₩24,221 | ₩24,301 | +0.17% | 156.5만 |
|---|
| 2026.09.08 | ₩24,728 | ₩24,888 | ₩24,394 | ₩24,448 | -1.13% | 313.9만 |
|---|
| 2026.09.04 | ₩24,661 | ₩24,741 | ₩24,541 | ₩24,621 | -0.16% | 150만 |
|---|
| 2026.09.03 | ₩25,022 | ₩25,142 | ₩24,715 | ₩24,968 | -0.21% | 285.4만 |
|---|
| 2026.09.02 | ₩24,421 | ₩24,688 | ₩24,394 | ₩24,594 | +0.71% | 172.2만 |
|---|
| 2026.09.01 | ₩24,261 | ₩24,568 | ₩24,261 | ₩24,328 | +0.28% | 189.9만 |
|---|
| 2026.08.31 | ₩24,007 | ₩24,101 | ₩23,967 | ₩23,994 | -0.06% | 178만 |
|---|
| 2026.08.28 | ₩24,021 | ₩24,167 | ₩23,967 | ₩24,061 | +0.17% | 180.6만 |
|---|
| 2026.08.27 | ₩24,301 | ₩24,314 | ₩23,981 | ₩24,061 | -0.99% | 172.7만 |
|---|
| 2026.08.26 | ₩24,448 | ₩24,528 | ₩24,314 | ₩24,328 | -0.49% | 233.2만 |
|---|
| 2026.08.25 | ₩24,301 | ₩24,501 | ₩24,301 | ₩24,488 | +0.77% | 124.7만 |
|---|
| 2026.08.24 | ₩24,341 | ₩24,368 | ₩24,167 | ₩24,341 | 0.00% | 223.3만 |
|---|
| 2026.08.21 | ₩24,141 | ₩24,354 | ₩24,127 | ₩24,261 | +0.50% | 147.9만 |
|---|
| 2026.08.20 | ₩24,354 | ₩24,474 | ₩24,167 | ₩24,194 | -0.66% | 222.5만 |
|---|
| 2026.08.19 | ₩24,314 | ₩24,688 | ₩24,314 | ₩24,474 | +0.66% | 331만 |
|---|
| 2026.08.18 | ₩23,834 | ₩24,234 | ₩23,794 | ₩24,087 | +1.06% | 381만 |
|---|
| 2026.08.17 | ₩23,220 | ₩23,273 | ₩23,060 | ₩23,193 | -0.11% | 246.5만 |
|---|
| 2026.08.14 | ₩23,353 | ₩23,567 | ₩23,327 | ₩23,527 | +0.74% | 313.7만 |
|---|
| 2026.08.13 | ₩23,313 | ₩23,313 | ₩23,167 | ₩23,207 | -0.46% | 195.3만 |
|---|
| 2026.08.12 | ₩23,167 | ₩23,313 | ₩23,153 | ₩23,233 | +0.29% | 200.4만 |
|---|
| 2026.08.11 | ₩23,193 | ₩23,540 | ₩23,167 | ₩23,327 | +0.58% | 233.9만 |
|---|
| 2026.08.10 | ₩23,327 | ₩23,500 | ₩23,247 | ₩23,420 | +0.40% | 417.2만 |
|---|
| 2026.08.07 | ₩23,327 | ₩23,433 | ₩23,233 | ₩23,287 | -0.17% | 425.4만 |
|---|
| 2026.08.06 | ₩22,780 | ₩23,060 | ₩22,566 | ₩22,713 | -0.29% | 427.2만 |
|---|
| 2026.08.05 | ₩22,232 | ₩22,393 | ₩22,112 | ₩22,313 | +0.36% | 486.5만 |
|---|
| 2026.08.04 | ₩21,819 | ₩22,259 | ₩21,752 | ₩22,099 | +1.28% | 591.1만 |
|---|
| 2026.08.03 | ₩22,940 | ₩22,980 | ₩22,459 | ₩22,459 | -2.09% | 315.4만 |
|---|
| 2026.07.31 | ₩22,766 | ₩22,940 | ₩22,593 | ₩22,806 | +0.18% | 410.9만 |
|---|
| 2026.07.30 | ₩22,740 | ₩23,113 | ₩22,646 | ₩23,020 | +1.23% | 561.3만 |
|---|
| 2026.07.29 | ₩23,554 | ₩23,794 | ₩23,447 | ₩23,687 | +0.57% | 523.9만 |
|---|
| 2026.07.28 | ₩23,393 | ₩23,660 | ₩23,380 | ₩23,380 | -0.06% | 375.7만 |
|---|
| 2026.07.27 | ₩23,380 | ₩23,554 | ₩23,247 | ₩23,273 | -0.46% | 388.8만 |
|---|
| 2026.07.24 | ₩23,087 | ₩23,167 | ₩22,980 | ₩23,006 | -0.35% | 326.7만 |
|---|
| 2026.07.23 | ₩22,299 | ₩22,486 | ₩22,272 | ₩22,446 | +0.66% | 351.1만 |
|---|
| 2026.07.22 | ₩22,806 | ₩22,966 | ₩22,473 | ₩22,513 | -1.29% | 466.1만 |
|---|
| 2026.07.21 | ₩22,886 | ₩23,020 | ₩22,726 | ₩22,993 | +0.47% | 480.8만 |
|---|
| 2026.07.20 | ₩22,873 | ₩22,953 | ₩22,686 | ₩22,753 | -0.53% | 481.2만 |
|---|
| 2026.07.17 | ₩22,619 | ₩23,020 | ₩22,539 | ₩22,886 | +1.18% | 468.9만 |
|---|
| 2026.07.16 | ₩22,059 | ₩22,366 | ₩22,006 | ₩22,326 | +1.21% | 597.7만 |
|---|
| 2026.07.15 | ₩21,805 | ₩21,992 | ₩21,699 | ₩21,952 | +0.67% | 475.8만 |
|---|
| 2026.07.14 | ₩21,912 | ₩22,126 | ₩21,672 | ₩21,872 | -0.18% | 505.6만 |
|---|
| 2026.07.13 | ₩22,046 | ₩22,179 | ₩21,952 | ₩22,006 | -0.18% | 256.6만 |
|---|
| 2026.07.10 | ₩22,152 | ₩22,192 | ₩22,032 | ₩22,099 | -0.24% | 150.4만 |
|---|
| 2026.07.09 | ₩22,152 | ₩22,272 | ₩22,112 | ₩22,166 | +0.06% | 239.3만 |
|---|
| 2026.07.08 | ₩22,313 | ₩22,433 | ₩22,313 | ₩22,353 | +0.18% | 224.1만 |
|---|
| 2026.07.07 | ₩22,566 | ₩22,846 | ₩22,513 | ₩22,633 | +0.30% | 265.4만 |
|---|
| 2026.07.06 | ₩22,673 | ₩22,780 | ₩22,326 | ₩22,539 | -0.59% | 288.3만 |
|---|
| 2026.07.02 | ₩21,926 | ₩22,379 | ₩21,912 | ₩22,379 | +2.07% | 351.5만 |
|---|
| 2026.07.01 | ₩21,312 | ₩21,378 | ₩21,232 | ₩21,285 | -0.13% | 217만 |
|---|
| 2026.06.30 | ₩21,312 | ₩21,405 | ₩21,138 | ₩21,392 | +0.38% | 294.9만 |
|---|
| 2026.06.29 | ₩21,325 | ₩21,418 | ₩21,178 | ₩21,325 | 0.00% | 365.8만 |
|---|
| 2026.06.26 | ₩20,978 | ₩21,325 | ₩20,978 | ₩21,232 | +1.21% | 276.6만 |
|---|
| 2026.06.25 | ₩20,831 | ₩21,018 | ₩20,778 | ₩20,885 | +0.26% | 286.6만 |
|---|
| 2026.06.24 | ₩21,218 | ₩21,245 | ₩20,965 | ₩20,978 | -1.13% | 349.4만 |
|---|
| 2026.06.23 | ₩20,885 | ₩21,152 | ₩20,684 | ₩21,138 | +1.21% | 312.7만 |
|---|
| 2026.06.22 | ₩20,671 | ₩20,818 | ₩20,538 | ₩20,644 | -0.13% | 235.1만 |
|---|
| 2026.06.18 | ₩21,045 | ₩21,045 | ₩20,711 | ₩20,858 | -0.89% | 244.3만 |
|---|
| 2026.06.17 | ₩20,658 | ₩20,711 | ₩20,471 | ₩20,578 | -0.39% | 250.4만 |
|---|
| 2026.06.16 | ₩20,951 | ₩21,018 | ₩20,765 | ₩20,898 | -0.25% | 171.6만 |
|---|
| 2026.06.15 | ₩21,085 | ₩21,192 | ₩21,018 | ₩21,045 | -0.19% | 210.2만 |
|---|
| 2026.06.12 | ₩21,352 | ₩21,392 | ₩21,152 | ₩21,232 | -0.56% | 397.2만 |
|---|
| 2026.06.11 | ₩21,005 | ₩21,285 | ₩21,005 | ₩21,178 | +0.83% | 227.4만 |
|---|
| 2026.06.10 | ₩21,125 | ₩21,152 | ₩20,925 | ₩20,925 | -0.95% | 241.7만 |
|---|
| 2026.06.09 | ₩20,911 | ₩21,152 | ₩20,805 | ₩20,978 | +0.32% | 458.6만 |
|---|
| 2026.06.08 | ₩21,005 | ₩21,165 | ₩20,965 | ₩21,005 | 0.00% | 393.4만 |
|---|
| 2026.06.05 | ₩20,698 | ₩20,925 | ₩20,631 | ₩20,818 | +0.58% | 351.5만 |
|---|
| 2026.06.04 | ₩20,418 | ₩20,684 | ₩20,324 | ₩20,618 | +0.98% | 265.4만 |
|---|
| 2026.06.03 | ₩19,804 | ₩20,137 | ₩19,804 | ₩20,057 | +1.28% | 376.8만 |
|---|
| 2026.06.02 | ₩20,177 | ₩20,337 | ₩20,151 | ₩20,257 | +0.40% | 237.9만 |
|---|
| 2026.06.01 | ₩20,458 | ₩20,684 | ₩20,124 | ₩20,271 | -0.91% | 444만 |
|---|
| 2026.05.29 | ₩21,378 | ₩21,445 | ₩21,272 | ₩21,298 | -0.37% | 227.6만 |
|---|
| 2026.05.28 | ₩21,485 | ₩21,685 | ₩21,485 | ₩21,552 | +0.31% | 263.8만 |
|---|
| 2026.05.27 | ₩21,485 | ₩21,712 | ₩21,405 | ₩21,552 | +0.31% | 317.9만 |
|---|
| 2026.05.26 | ₩21,285 | ₩21,378 | ₩21,138 | ₩21,178 | -0.50% | 337.5만 |
|---|
| 2026.05.22 | ₩21,525 | ₩21,685 | ₩21,445 | ₩21,685 | +0.74% | 401.1만 |
|---|
| 2026.05.21 | ₩21,872 | ₩22,019 | ₩21,672 | ₩21,992 | +0.55% | 335.8만 |
|---|
| 2026.05.20 | ₩22,152 | ₩22,326 | ₩22,099 | ₩22,259 | +0.48% | 186.7만 |
|---|
| 2026.05.19 | ₩22,072 | ₩22,246 | ₩21,966 | ₩22,126 | +0.24% | 234.4만 |
|---|
| 2026.05.18 | ₩22,152 | ₩22,339 | ₩22,019 | ₩22,112 | -0.18% | 403.1만 |
|---|
| 2026.05.15 | ₩22,272 | ₩22,326 | ₩22,139 | ₩22,166 | -0.48% | 278.9만 |
|---|
| 2026.05.14 | ₩22,313 | ₩22,366 | ₩22,112 | ₩22,192 | -0.54% | 354.4만 |
|---|
| 2026.05.13 | ₩21,472 | ₩22,206 | ₩21,325 | ₩22,206 | +3.42% | 380.6만 |
|---|
| 2026.05.12 | ₩21,899 | ₩22,112 | ₩21,819 | ₩21,912 | +0.06% | 463.9만 |
|---|
| 2026.05.11 | ₩21,966 | ₩22,072 | ₩21,725 | ₩21,832 | -0.61% | 516.4만 |
|---|
| 2026.05.08 | ₩22,232 | ₩22,232 | ₩21,966 | ₩21,966 | -1.20% | 436.1만 |
|---|
| 2026.05.07 | ₩22,513 | ₩22,579 | ₩22,152 | ₩22,206 | -1.36% | 513.2만 |
|---|
| 2026.05.06 | ₩22,326 | ₩22,419 | ₩22,152 | ₩22,313 | -0.06% | 338.4만 |
|---|
| 2026.05.05 | ₩22,112 | ₩22,192 | ₩22,019 | ₩22,086 | -0.12% | 213.3만 |
|---|
| 2026.05.04 | ₩22,086 | ₩22,299 | ₩22,059 | ₩22,099 | +0.06% | 218.3만 |
|---|
| 2026.05.01 | ₩22,206 | ₩22,299 | ₩22,086 | ₩22,179 | -0.12% | 128.1만 |
|---|
| 2026.04.30 | ₩22,286 | ₩22,379 | ₩22,206 | ₩22,259 | -0.12% | 210.1만 |
|---|
| 2026.04.29 | ₩21,765 | ₩21,872 | ₩21,672 | ₩21,752 | -0.06% | 221.5만 |
|---|
| 2026.04.28 | ₩22,032 | ₩22,086 | ₩21,819 | ₩21,899 | -0.61% | 255.1만 |
|---|
| 2026.04.27 | ₩21,966 | ₩22,099 | ₩21,805 | ₩21,832 | -0.61% | 214만 |
|---|
| 2026.04.24 | ₩22,152 | ₩22,259 | ₩22,099 | ₩22,192 | +0.18% | 147.2만 |
|---|
| 2026.04.23 | ₩22,299 | ₩22,393 | ₩22,086 | ₩22,219 | -0.36% | 182.3만 |
|---|
| 2026.04.22 | ₩22,393 | ₩22,526 | ₩22,126 | ₩22,152 | -1.07% | 313.3만 |
|---|
| 2026.04.21 | ₩23,073 | ₩23,073 | ₩22,766 | ₩22,766 | -1.33% | 368.2만 |
|---|
| 2026.04.20 | ₩23,567 | ₩23,647 | ₩23,420 | ₩23,420 | -0.62% | 331.3만 |
|---|
| 2026.04.17 | ₩23,740 | ₩23,994 | ₩23,740 | ₩23,780 | +0.17% | 281만 |
|---|
| 2026.04.16 | ₩23,780 | ₩23,861 | ₩23,620 | ₩23,727 | -0.22% | 298.4만 |
|---|
| 2026.04.15 | ₩23,887 | ₩23,981 | ₩23,794 | ₩23,820 | -0.28% | 256.6만 |
|---|
| 2026.04.14 | ₩23,780 | ₩23,927 | ₩23,647 | ₩23,820 | +0.17% | 318.1만 |
|---|
| 2026.04.13 | ₩23,740 | ₩23,834 | ₩23,500 | ₩23,780 | +0.17% | 289만 |
|---|
| 2026.04.10 | ₩24,274 | ₩24,328 | ₩24,101 | ₩24,127 | -0.60% | 268.5만 |
|---|
| 2026.04.09 | ₩24,461 | ₩24,821 | ₩24,421 | ₩24,634 | +0.71% | 280.4만 |
|---|
| 2026.04.08 | ₩24,648 | ₩25,022 | ₩24,568 | ₩24,901 | +1.03% | 326.5만 |
|---|
| 2026.04.07 | ₩24,328 | ₩24,434 | ₩24,127 | ₩24,408 | +0.33% | 422.3만 |
|---|
| 2026.04.06 | ₩24,368 | ₩24,474 | ₩24,234 | ₩24,314 | -0.22% | 358.4만 |
|---|
| 2026.04.02 | ₩24,768 | ₩25,128 | ₩24,634 | ₩25,008 | +0.97% | 264.2만 |
|---|
| 2026.04.01 | ₩24,781 | ₩25,222 | ₩24,781 | ₩25,048 | +1.08% | 407.7만 |
|---|
| 2026.03.31 | ₩24,314 | ₩24,808 | ₩24,261 | ₩24,715 | +1.65% | 494.5만 |
|---|
| 2026.03.30 | ₩24,288 | ₩24,474 | ₩24,207 | ₩24,381 | +0.38% | 319.9만 |
|---|
| 2026.03.27 | ₩24,021 | ₩24,274 | ₩23,847 | ₩23,901 | -0.50% | 231.1만 |
|---|
| 2026.03.26 | ₩24,141 | ₩24,381 | ₩24,074 | ₩24,101 | -0.17% | 236만 |
|---|
| 2026.03.25 | ₩24,514 | ₩24,541 | ₩24,328 | ₩24,408 | -0.44% | 267.5만 |
|---|
| 2026.03.24 | ₩23,740 | ₩24,181 | ₩23,727 | ₩24,074 | +1.41% | 325.1만 |
|---|
| 2026.03.23 | ₩23,941 | ₩24,007 | ₩23,740 | ₩23,834 | -0.45% | 333.5만 |
|---|
| 2026.03.20 | ₩24,181 | ₩24,181 | ₩23,727 | ₩23,794 | -1.60% | 263.1만 |
|---|
| 2026.03.19 | ₩23,994 | ₩24,288 | ₩23,994 | ₩24,167 | +0.72% | 252.3만 |
|---|
| 2026.03.18 | ₩24,421 | ₩24,434 | ₩24,007 | ₩24,061 | -1.48% | 315.9만 |
|---|
| 2026.03.17 | ₩24,541 | ₩24,715 | ₩24,434 | ₩24,541 | 0.00% | 283.9만 |
|---|
| 2026.03.16 | ₩24,127 | ₩24,341 | ₩24,127 | ₩24,314 | +0.77% | 287.6만 |
|---|
| 2026.03.13 | ₩23,914 | ₩23,967 | ₩23,674 | ₩23,714 | -0.84% | 250만 |
|---|
| 2026.03.12 | ₩23,887 | ₩23,887 | ₩23,687 | ₩23,714 | -0.73% | 233.7만 |
|---|
| 2026.03.11 | ₩24,221 | ₩24,261 | ₩24,021 | ₩24,181 | -0.17% | 174.9만 |
|---|
| 2026.03.10 | ₩24,221 | ₩24,474 | ₩24,181 | ₩24,301 | +0.33% | 216.7만 |
|---|
| 2026.03.09 | ₩23,714 | ₩24,141 | ₩23,660 | ₩24,114 | +1.69% | 273.4만 |
|---|
| 2026.03.06 | ₩23,740 | ₩23,861 | ₩23,634 | ₩23,861 | +0.51% | 231만 |
|---|
| 2026.03.05 | ₩23,914 | ₩23,994 | ₩23,514 | ₩23,700 | -0.89% | 271.7만 |
|---|
| 2026.03.04 | ₩24,221 | ₩24,368 | ₩24,127 | ₩24,314 | +0.39% | 276.7만 |
|---|
| 2026.03.03 | ₩23,754 | ₩24,221 | ₩23,367 | ₩24,127 | +1.57% | 356.6만 |
|---|
| 2026.03.02 | ₩24,621 | ₩24,688 | ₩24,408 | ₩24,608 | -0.05% | 285.5만 |
|---|
| 2026.02.27 | ₩24,755 | ₩25,062 | ₩24,755 | ₩25,022 | +1.08% | 214.5만 |
|---|
| 2026.02.26 | ₩24,608 | ₩24,768 | ₩24,501 | ₩24,728 | +0.49% | 310.4만 |
|---|
| 2026.02.25 | ₩24,835 | ₩24,955 | ₩24,741 | ₩24,835 | 0.00% | 180.3만 |
|---|
| 2026.02.24 | ₩25,008 | ₩25,008 | ₩24,675 | ₩24,888 | -0.48% | 322.6만 |
|---|
| 2026.02.23 | ₩24,875 | ₩25,115 | ₩24,875 | ₩25,088 | +0.86% | 200.2만 |
|---|
| 2026.02.20 | ₩24,835 | ₩24,955 | ₩24,715 | ₩24,901 | +0.27% | 200.1만 |
|---|
| 2026.02.19 | ₩24,821 | ₩24,981 | ₩24,768 | ₩24,901 | +0.32% | 271.9만 |
|---|
| 2026.02.18 | ₩25,022 | ₩25,075 | ₩24,634 | ₩24,741 | -1.12% | 310.7만 |
|---|
| 2026.02.17 | ₩24,341 | ₩24,528 | ₩24,288 | ₩24,368 | +0.11% | 298.2만 |
|---|
| 2026.02.13 | ₩24,514 | ₩24,688 | ₩24,501 | ₩24,634 | +0.49% | 308.7만 |
|---|
| 2026.02.12 | ₩24,421 | ₩24,621 | ₩24,328 | ₩24,514 | +0.38% | 291.9만 |
|---|
| 2026.02.11 | ₩24,288 | ₩24,421 | ₩24,181 | ₩24,394 | +0.44% | 189.5만 |
|---|
| 2026.02.10 | ₩24,021 | ₩24,234 | ₩23,994 | ₩24,154 | +0.56% | 212.8만 |
|---|
| 2026.02.09 | ₩23,634 | ₩23,740 | ₩23,460 | ₩23,660 | +0.11% | 232만 |
|---|
| 2026.02.06 | ₩23,740 | ₩24,007 | ₩23,620 | ₩23,874 | +0.56% | 313.4만 |
|---|
| 2026.02.05 | ₩23,780 | ₩23,941 | ₩23,700 | ₩23,754 | -0.11% | 268.1만 |
|---|
| 2026.02.04 | ₩23,527 | ₩23,794 | ₩23,527 | ₩23,674 | +0.62% | 250만 |
|---|
| 2026.02.03 | ₩23,140 | ₩23,407 | ₩23,140 | ₩23,260 | +0.52% | 416.9만 |
|---|
| 2026.02.02 | ₩22,966 | ₩23,420 | ₩22,966 | ₩23,340 | +1.63% | 439.7만 |
|---|
| 2026.01.30 | ₩22,806 | ₩23,006 | ₩22,753 | ₩22,993 | +0.82% | 562.6만 |
|---|
| 2026.01.29 | ₩22,499 | ₩23,033 | ₩22,499 | ₩22,913 | +1.84% | 491.8만 |
|---|
| 2026.01.28 | ₩22,246 | ₩22,379 | ₩22,192 | ₩22,272 | +0.12% | 564.4만 |
|---|
| 2026.01.27 | ₩22,259 | ₩22,593 | ₩22,259 | ₩22,566 | +1.38% | 391.1만 |
|---|
| 2026.01.26 | ₩21,912 | ₩22,179 | ₩21,899 | ₩22,166 | +1.16% | 296.2만 |
|---|
| 2026.01.23 | ₩21,432 | ₩21,739 | ₩21,405 | ₩21,739 | +1.43% | 175만 |
|---|
| 2026.01.22 | ₩21,298 | ₩21,405 | ₩21,192 | ₩21,272 | -0.13% | 386.2만 |
|---|
| 2026.01.21 | ₩21,192 | ₩21,552 | ₩21,058 | ₩21,458 | +1.26% | 681.1만 |
|---|
| 2026.01.20 | ₩21,232 | ₩21,685 | ₩21,232 | ₩21,552 | +1.51% | 484.7만 |
|---|
| 2026.01.16 | ₩21,418 | ₩21,619 | ₩21,418 | ₩21,565 | +0.69% | 318.9만 |
|---|
| 2026.01.15 | ₩21,832 | ₩21,885 | ₩21,565 | ₩21,792 | -0.18% | 222.2만 |
|---|
| 2026.01.14 | ₩21,672 | ₩21,992 | ₩21,619 | ₩21,979 | +1.42% | 385.7만 |
|---|
| 2026.01.13 | ₩21,365 | ₩21,378 | ₩21,178 | ₩21,365 | 0.00% | 273만 |
|---|
| 2026.01.12 | ₩21,885 | ₩21,885 | ₩21,632 | ₩21,699 | -0.85% | 212.8만 |
|---|
| 2026.01.09 | ₩21,699 | ₩21,859 | ₩21,619 | ₩21,765 | +0.31% | 325.4만 |
|---|
| 2026.01.08 | ₩21,405 | ₩21,912 | ₩21,405 | ₩21,845 | +2.06% | 315.4만 |
|---|
| 2026.01.07 | ₩21,098 | ₩21,325 | ₩21,098 | ₩21,218 | +0.57% | 165.3만 |
|---|
| 2026.01.06 | ₩20,911 | ₩21,312 | ₩20,911 | ₩21,071 | +0.77% | 259.5만 |
|---|
| 2026.01.05 | ₩20,858 | ₩20,965 | ₩20,658 | ₩20,938 | +0.38% | 247.5만 |
|---|
| 2026.01.02 | ₩20,858 | ₩20,885 | ₩20,791 | ₩20,845 | -0.06% | 124만 |
|---|
| 2025.12.31 | ₩20,805 | ₩20,845 | ₩20,684 | ₩20,805 | 0.00% | 94.2만 |
|---|
| 2025.12.30 | ₩20,791 | ₩20,938 | ₩20,751 | ₩20,858 | +0.32% | 159.8만 |
|---|
| 2025.12.29 | ₩20,898 | ₩21,058 | ₩20,871 | ₩21,031 | +0.64% | 165.5만 |
|---|
| 2025.12.26 | ₩20,805 | ₩20,911 | ₩20,751 | ₩20,885 | +0.38% | 122.8만 |
|---|
| 2025.12.24 | ₩20,711 | ₩20,845 | ₩20,711 | ₩20,791 | +0.39% | 126.2만 |
|---|
| 2025.12.23 | ₩20,538 | ₩20,751 | ₩20,524 | ₩20,631 | +0.45% | 263.6만 |
|---|
| 2025.12.22 | ₩19,857 | ₩20,177 | ₩19,817 | ₩20,151 | +1.48% | 489.4만 |
|---|
| 2025.12.19 | ₩19,724 | ₩20,031 | ₩19,670 | ₩19,884 | +0.81% | 506.5만 |
|---|
| 2025.12.18 | ₩19,590 | ₩19,884 | ₩19,563 | ₩19,790 | +1.02% | 509.2만 |
|---|
| 2025.12.17 | ₩19,283 | ₩19,403 | ₩19,257 | ₩19,310 | +0.14% | 179만 |
|---|
| 2025.12.16 | ₩19,483 | ₩19,563 | ₩19,323 | ₩19,390 | -0.48% | 309.2만 |
|---|
| 2025.12.15 | ₩19,217 | ₩19,497 | ₩19,217 | ₩19,497 | +1.46% | 264.2만 |
|---|
| 2025.12.12 | ₩19,056 | ₩19,150 | ₩18,950 | ₩19,123 | +0.35% | 212.3만 |
|---|
| 2025.12.11 | ₩19,176 | ₩19,390 | ₩19,176 | ₩19,203 | +0.14% | 202.9만 |
|---|
| 2025.12.10 | ₩19,056 | ₩19,217 | ₩19,043 | ₩19,176 | +0.63% | 204.6만 |
|---|
| 2025.12.09 | ₩19,123 | ₩19,230 | ₩19,016 | ₩19,030 | -0.49% | 167.2만 |
|---|
| 2025.12.08 | ₩19,003 | ₩19,043 | ₩18,910 | ₩18,976 | -0.14% | 186.3만 |
|---|
| 2025.12.05 | ₩18,990 | ₩19,123 | ₩18,896 | ₩18,923 | -0.35% | 187.2만 |
|---|
| 2025.12.04 | ₩19,203 | ₩19,243 | ₩19,030 | ₩19,056 | -0.76% | 186.6만 |
|---|
| 2025.12.03 | ₩19,110 | ₩19,217 | ₩19,056 | ₩19,096 | -0.07% | 212.3만 |
|---|
| 2025.12.02 | ₩19,243 | ₩19,243 | ₩19,070 | ₩19,070 | -0.90% | 252.1만 |
|---|
| 2025.12.01 | ₩19,323 | ₩19,403 | ₩19,297 | ₩19,297 | -0.14% | 305만 |
|---|
| 2025.11.28 | ₩19,190 | ₩19,270 | ₩19,190 | ₩19,243 | +0.28% | 209.9만 |
|---|
| 2025.11.26 | ₩19,363 | ₩19,403 | ₩19,337 | ₩19,377 | +0.07% | 213.8만 |
|---|
| 2025.11.25 | ₩19,083 | ₩19,430 | ₩19,083 | ₩19,350 | +1.40% | 420.1만 |
|---|
| 2025.11.24 | ₩19,043 | ₩19,083 | ₩18,976 | ₩18,976 | -0.35% | 276.9만 |
|---|
| 2025.11.21 | ₩18,816 | ₩19,150 | ₩18,803 | ₩19,083 | +1.42% | 407만 |
|---|
| 2025.11.20 | ₩18,816 | ₩18,896 | ₩18,696 | ₩18,763 | -0.28% | 350.5만 |
|---|
| 2025.11.19 | ₩18,843 | ₩18,976 | ₩18,736 | ₩18,803 | -0.21% | 192.9만 |
|---|
| 2025.11.18 | ₩18,616 | ₩18,856 | ₩18,563 | ₩18,776 | +0.86% | 467.4만 |
|---|
| 2025.11.17 | ₩18,856 | ₩19,016 | ₩18,789 | ₩18,870 | +0.07% | 249.6만 |
|---|
| 2025.11.14 | ₩19,163 | ₩19,230 | ₩19,043 | ₩19,070 | -0.49% | 265.6만 |
|---|
| 2025.11.13 | ₩18,843 | ₩19,110 | ₩18,843 | ₩19,003 | +0.85% | 422.4만 |
|---|
| 2025.11.12 | ₩18,629 | ₩18,883 | ₩18,629 | ₩18,803 | +0.93% | 312.1만 |
|---|
| 2025.11.11 | ₩18,389 | ₩18,709 | ₩18,389 | ₩18,696 | +1.67% | 458.1만 |
|---|
| 2025.11.10 | ₩18,176 | ₩18,322 | ₩18,096 | ₩18,296 | +0.66% | 399.7만 |
|---|
| 2025.11.07 | ₩18,149 | ₩18,256 | ₩18,096 | ₩18,229 | +0.44% | 260만 |
|---|
| 2025.11.06 | ₩18,136 | ₩18,256 | ₩18,109 | ₩18,202 | +0.37% | 364.4만 |
|---|
| 2025.11.05 | ₩18,015 | ₩18,202 | ₩18,015 | ₩18,136 | +0.67% | 292.8만 |
|---|
| 2025.11.04 | ₩18,082 | ₩18,256 | ₩18,042 | ₩18,096 | +0.07% | 300.9만 |
|---|
| 2025.11.03 | ₩17,842 | ₩17,935 | ₩17,815 | ₩17,909 | +0.37% | 265.6만 |
|---|
| 2025.10.31 | ₩17,909 | ₩18,015 | ₩17,829 | ₩17,935 | +0.15% | 292.8만 |
|---|
| 2025.10.30 | ₩17,842 | ₩17,842 | ₩17,335 | ₩17,655 | -1.05% | 521.6만 |
|---|
| 2025.10.29 | ₩18,523 | ₩18,603 | ₩18,336 | ₩18,376 | -0.79% | 357.7만 |
|---|
| 2025.10.28 | ₩18,830 | ₩18,923 | ₩18,789 | ₩18,816 | -0.07% | 242.7만 |
|---|
| 2025.10.27 | ₩18,910 | ₩18,990 | ₩18,816 | ₩18,910 | 0.00% | 327.7만 |
|---|
| 2025.10.24 | ₩18,763 | ₩18,763 | ₩18,669 | ₩18,696 | -0.36% | 146.8만 |
|---|
| 2025.10.23 | ₩18,763 | ₩18,843 | ₩18,709 | ₩18,763 | 0.00% | 170.8만 |
|---|
| 2025.10.22 | ₩18,803 | ₩18,870 | ₩18,776 | ₩18,870 | +0.35% | 252.7만 |
|---|
| 2025.10.21 | ₩18,763 | ₩18,856 | ₩18,763 | ₩18,830 | +0.36% | 197.4만 |
|---|
| 2025.10.20 | ₩18,696 | ₩18,789 | ₩18,669 | ₩18,789 | +0.50% | 186만 |
|---|
| 2025.10.17 | ₩18,549 | ₩18,749 | ₩18,549 | ₩18,736 | +1.01% | 265.4만 |
|---|
| 2025.10.16 | ₩18,496 | ₩18,616 | ₩18,483 | ₩18,523 | +0.14% | 310.6만 |
|---|
| 2025.10.15 | ₩18,429 | ₩18,589 | ₩18,429 | ₩18,496 | +0.36% | 283.3만 |
|---|
| 2025.10.14 | ₩18,496 | ₩18,536 | ₩18,336 | ₩18,416 | -0.43% | 431.3만 |
|---|
| 2025.10.13 | ₩18,336 | ₩18,402 | ₩18,296 | ₩18,309 | -0.15% | 245.7만 |
|---|
| 2025.10.10 | ₩18,483 | ₩18,563 | ₩18,242 | ₩18,296 | -1.01% | 295.4만 |
|---|