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 | ₩24,523 | ₩25,043 | ₩24,523 | ₩25,003 | +1.96% | 204.3만 |
| 2026.10.08 | ₩24,549 | ₩24,723 | ₩24,322 | ₩24,723 | +0.71% | 351.1만 |
| 2026.10.07 | ₩24,216 | ₩24,643 | ₩24,216 | ₩24,523 | +1.27% | 255.7만 |
| 2026.10.06 | ₩23,989 | ₩24,269 | ₩23,975 | ₩24,162 | +0.72% | 309.7만 |
| 2026.10.05 | ₩23,735 | ₩23,909 | ₩23,695 | ₩23,775 | +0.17% | 340.5만 |
| 2026.10.02 | ₩23,829 | ₩23,882 | ₩23,735 | ₩23,842 | +0.06% | 213.3만 |
| 2026.10.01 | ₩24,122 | ₩24,202 | ₩23,842 | ₩23,842 | -1.16% | 240.3만 |
| 2026.09.30 | ₩24,643 | ₩24,643 | ₩24,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,282 |
| -1.46% |
| 210.3만 |
| 2026.09.29 | ₩24,776 | ₩24,803 | ₩24,523 | ₩24,710 | -0.27% | 241.5만 |
|---|
| 2026.09.28 | ₩25,043 | ₩25,364 | ₩24,896 | ₩25,230 | +0.75% | 206.3만 |
|---|
| 2026.09.25 | ₩25,123 | ₩25,244 | ₩25,057 | ₩25,177 | +0.21% | 273.8만 |
|---|
| 2026.09.24 | ₩24,763 | ₩25,017 | ₩24,710 | ₩24,816 | +0.22% | 325.7만 |
|---|
| 2026.09.23 | ₩25,177 | ₩25,337 | ₩25,070 | ₩25,110 | -0.27% | 260.6만 |
|---|
| 2026.09.22 | ₩25,257 | ₩25,430 | ₩25,110 | ₩25,297 | +0.16% | 140.4만 |
|---|
| 2026.09.21 | ₩25,337 | ₩25,350 | ₩25,150 | ₩25,217 | -0.47% | 175.6만 |
|---|
| 2026.09.18 | ₩25,097 | ₩25,377 | ₩25,097 | ₩25,244 | +0.59% | 296.1만 |
|---|
| 2026.09.17 | ₩25,390 | ₩25,497 | ₩25,364 | ₩25,430 | +0.16% | 271만 |
|---|
| 2026.09.16 | ₩25,030 | ₩25,137 | ₩24,830 | ₩24,883 | -0.59% | 295.2만 |
|---|
| 2026.09.15 | ₩25,017 | ₩25,057 | ₩24,843 | ₩24,963 | -0.21% | 267.8만 |
|---|
| 2026.09.14 | ₩24,776 | ₩24,963 | ₩24,750 | ₩24,830 | +0.22% | 235.8만 |
|---|
| 2026.09.11 | ₩24,536 | ₩24,629 | ₩24,296 | ₩24,376 | -0.65% | 215만 |
|---|
| 2026.09.10 | ₩24,483 | ₩24,483 | ₩24,162 | ₩24,176 | -1.25% | 174.9만 |
|---|
| 2026.09.09 | ₩24,269 | ₩24,496 | ₩24,229 | ₩24,309 | +0.17% | 156.5만 |
|---|
| 2026.09.08 | ₩24,736 | ₩24,896 | ₩24,403 | ₩24,456 | -1.13% | 313.9만 |
|---|
| 2026.09.04 | ₩24,670 | ₩24,750 | ₩24,549 | ₩24,629 | -0.16% | 150만 |
|---|
| 2026.09.03 | ₩25,030 | ₩25,150 | ₩24,723 | ₩24,977 | -0.21% | 285.4만 |
|---|
| 2026.09.02 | ₩24,429 | ₩24,696 | ₩24,403 | ₩24,603 | +0.71% | 172.2만 |
|---|
| 2026.09.01 | ₩24,269 | ₩24,576 | ₩24,269 | ₩24,336 | +0.28% | 189.9만 |
|---|
| 2026.08.31 | ₩24,015 | ₩24,109 | ₩23,975 | ₩24,002 | -0.06% | 178만 |
|---|
| 2026.08.28 | ₩24,029 | ₩24,176 | ₩23,975 | ₩24,069 | +0.17% | 180.6만 |
|---|
| 2026.08.27 | ₩24,309 | ₩24,322 | ₩23,989 | ₩24,069 | -0.99% | 172.7만 |
|---|
| 2026.08.26 | ₩24,456 | ₩24,536 | ₩24,322 | ₩24,336 | -0.49% | 233.2만 |
|---|
| 2026.08.25 | ₩24,309 | ₩24,509 | ₩24,309 | ₩24,496 | +0.77% | 124.7만 |
|---|
| 2026.08.24 | ₩24,349 | ₩24,376 | ₩24,176 | ₩24,349 | 0.00% | 223.3만 |
|---|
| 2026.08.21 | ₩24,149 | ₩24,362 | ₩24,136 | ₩24,269 | +0.50% | 147.9만 |
|---|
| 2026.08.20 | ₩24,362 | ₩24,483 | ₩24,176 | ₩24,202 | -0.66% | 222.5만 |
|---|
| 2026.08.19 | ₩24,322 | ₩24,696 | ₩24,322 | ₩24,483 | +0.66% | 331만 |
|---|
| 2026.08.18 | ₩23,842 | ₩24,242 | ₩23,802 | ₩24,095 | +1.06% | 381만 |
|---|
| 2026.08.17 | ₩23,228 | ₩23,281 | ₩23,068 | ₩23,201 | -0.11% | 246.5만 |
|---|
| 2026.08.14 | ₩23,361 | ₩23,575 | ₩23,335 | ₩23,535 | +0.74% | 313.7만 |
|---|
| 2026.08.13 | ₩23,321 | ₩23,321 | ₩23,174 | ₩23,214 | -0.46% | 195.3만 |
|---|
| 2026.08.12 | ₩23,174 | ₩23,321 | ₩23,161 | ₩23,241 | +0.29% | 200.4만 |
|---|
| 2026.08.11 | ₩23,201 | ₩23,548 | ₩23,174 | ₩23,335 | +0.58% | 233.9만 |
|---|
| 2026.08.10 | ₩23,335 | ₩23,508 | ₩23,254 | ₩23,428 | +0.40% | 417.2만 |
|---|
| 2026.08.07 | ₩23,335 | ₩23,441 | ₩23,241 | ₩23,295 | -0.17% | 425.4만 |
|---|
| 2026.08.06 | ₩22,787 | ₩23,068 | ₩22,574 | ₩22,721 | -0.29% | 427.2만 |
|---|
| 2026.08.05 | ₩22,240 | ₩22,400 | ₩22,120 | ₩22,320 | +0.36% | 486.5만 |
|---|
| 2026.08.04 | ₩21,826 | ₩22,267 | ₩21,759 | ₩22,106 | +1.28% | 591.1만 |
|---|
| 2026.08.03 | ₩22,947 | ₩22,987 | ₩22,467 | ₩22,467 | -2.09% | 315.4만 |
|---|
| 2026.07.31 | ₩22,774 | ₩22,947 | ₩22,600 | ₩22,814 | +0.18% | 410.9만 |
|---|
| 2026.07.30 | ₩22,747 | ₩23,121 | ₩22,654 | ₩23,028 | +1.23% | 561.3만 |
|---|
| 2026.07.29 | ₩23,562 | ₩23,802 | ₩23,455 | ₩23,695 | +0.57% | 523.9만 |
|---|
| 2026.07.28 | ₩23,401 | ₩23,668 | ₩23,388 | ₩23,388 | -0.06% | 375.7만 |
|---|
| 2026.07.27 | ₩23,388 | ₩23,562 | ₩23,254 | ₩23,281 | -0.46% | 388.8만 |
|---|
| 2026.07.24 | ₩23,094 | ₩23,174 | ₩22,987 | ₩23,014 | -0.35% | 326.7만 |
|---|
| 2026.07.23 | ₩22,307 | ₩22,494 | ₩22,280 | ₩22,454 | +0.66% | 351.1만 |
|---|
| 2026.07.22 | ₩22,814 | ₩22,974 | ₩22,480 | ₩22,520 | -1.29% | 466.1만 |
|---|
| 2026.07.21 | ₩22,894 | ₩23,028 | ₩22,734 | ₩23,001 | +0.47% | 480.8만 |
|---|
| 2026.07.20 | ₩22,881 | ₩22,961 | ₩22,694 | ₩22,761 | -0.53% | 481.2만 |
|---|
| 2026.07.17 | ₩22,627 | ₩23,028 | ₩22,547 | ₩22,894 | +1.18% | 468.9만 |
|---|
| 2026.07.16 | ₩22,066 | ₩22,373 | ₩22,013 | ₩22,333 | +1.21% | 597.7만 |
|---|
| 2026.07.15 | ₩21,813 | ₩22,000 | ₩21,706 | ₩21,960 | +0.67% | 475.8만 |
|---|
| 2026.07.14 | ₩21,920 | ₩22,133 | ₩21,679 | ₩21,880 | -0.18% | 505.6만 |
|---|
| 2026.07.13 | ₩22,053 | ₩22,187 | ₩21,960 | ₩22,013 | -0.18% | 256.6만 |
|---|
| 2026.07.10 | ₩22,160 | ₩22,200 | ₩22,040 | ₩22,106 | -0.24% | 150.4만 |
|---|
| 2026.07.09 | ₩22,160 | ₩22,280 | ₩22,120 | ₩22,173 | +0.06% | 239.3만 |
|---|
| 2026.07.08 | ₩22,320 | ₩22,440 | ₩22,320 | ₩22,360 | +0.18% | 224.1만 |
|---|
| 2026.07.07 | ₩22,574 | ₩22,854 | ₩22,520 | ₩22,640 | +0.30% | 265.4만 |
|---|
| 2026.07.06 | ₩22,680 | ₩22,787 | ₩22,333 | ₩22,547 | -0.59% | 288.3만 |
|---|
| 2026.07.02 | ₩21,933 | ₩22,387 | ₩21,920 | ₩22,387 | +2.07% | 351.5만 |
|---|
| 2026.07.01 | ₩21,319 | ₩21,386 | ₩21,239 | ₩21,292 | -0.13% | 217만 |
|---|
| 2026.06.30 | ₩21,319 | ₩21,412 | ₩21,145 | ₩21,399 | +0.38% | 294.9만 |
|---|
| 2026.06.29 | ₩21,332 | ₩21,426 | ₩21,185 | ₩21,332 | 0.00% | 365.8만 |
|---|
| 2026.06.26 | ₩20,985 | ₩21,332 | ₩20,985 | ₩21,239 | +1.21% | 276.6만 |
|---|
| 2026.06.25 | ₩20,838 | ₩21,025 | ₩20,785 | ₩20,892 | +0.26% | 286.6만 |
|---|
| 2026.06.24 | ₩21,225 | ₩21,252 | ₩20,972 | ₩20,985 | -1.13% | 349.4만 |
|---|
| 2026.06.23 | ₩20,892 | ₩21,159 | ₩20,691 | ₩21,145 | +1.21% | 312.7만 |
|---|
| 2026.06.22 | ₩20,678 | ₩20,825 | ₩20,545 | ₩20,651 | -0.13% | 235.1만 |
|---|
| 2026.06.18 | ₩21,052 | ₩21,052 | ₩20,718 | ₩20,865 | -0.89% | 244.3만 |
|---|
| 2026.06.17 | ₩20,665 | ₩20,718 | ₩20,478 | ₩20,585 | -0.39% | 250.4만 |
|---|
| 2026.06.16 | ₩20,958 | ₩21,025 | ₩20,772 | ₩20,905 | -0.25% | 171.6만 |
|---|
| 2026.06.15 | ₩21,092 | ₩21,199 | ₩21,025 | ₩21,052 | -0.19% | 210.2만 |
|---|
| 2026.06.12 | ₩21,359 | ₩21,399 | ₩21,159 | ₩21,239 | -0.56% | 397.2만 |
|---|
| 2026.06.11 | ₩21,012 | ₩21,292 | ₩21,012 | ₩21,185 | +0.83% | 227.4만 |
|---|
| 2026.06.10 | ₩21,132 | ₩21,159 | ₩20,932 | ₩20,932 | -0.95% | 241.7만 |
|---|
| 2026.06.09 | ₩20,918 | ₩21,159 | ₩20,812 | ₩20,985 | +0.32% | 458.6만 |
|---|
| 2026.06.08 | ₩21,012 | ₩21,172 | ₩20,972 | ₩21,012 | 0.00% | 393.4만 |
|---|
| 2026.06.05 | ₩20,705 | ₩20,932 | ₩20,638 | ₩20,825 | +0.58% | 351.5만 |
|---|
| 2026.06.04 | ₩20,424 | ₩20,691 | ₩20,331 | ₩20,625 | +0.98% | 265.4만 |
|---|
| 2026.06.03 | ₩19,810 | ₩20,144 | ₩19,810 | ₩20,064 | +1.28% | 376.8만 |
|---|
| 2026.06.02 | ₩20,184 | ₩20,344 | ₩20,157 | ₩20,264 | +0.40% | 237.9만 |
|---|
| 2026.06.01 | ₩20,464 | ₩20,691 | ₩20,131 | ₩20,278 | -0.91% | 444만 |
|---|
| 2026.05.29 | ₩21,386 | ₩21,452 | ₩21,279 | ₩21,305 | -0.37% | 227.6만 |
|---|
| 2026.05.28 | ₩21,492 | ₩21,693 | ₩21,492 | ₩21,559 | +0.31% | 263.8만 |
|---|
| 2026.05.27 | ₩21,492 | ₩21,719 | ₩21,412 | ₩21,559 | +0.31% | 317.9만 |
|---|
| 2026.05.26 | ₩21,292 | ₩21,386 | ₩21,145 | ₩21,185 | -0.50% | 337.5만 |
|---|
| 2026.05.22 | ₩21,532 | ₩21,693 | ₩21,452 | ₩21,693 | +0.74% | 401.1만 |
|---|
| 2026.05.21 | ₩21,880 | ₩22,026 | ₩21,679 | ₩22,000 | +0.55% | 335.8만 |
|---|
| 2026.05.20 | ₩22,160 | ₩22,333 | ₩22,106 | ₩22,267 | +0.48% | 186.7만 |
|---|
| 2026.05.19 | ₩22,080 | ₩22,253 | ₩21,973 | ₩22,133 | +0.24% | 234.4만 |
|---|
| 2026.05.18 | ₩22,160 | ₩22,347 | ₩22,026 | ₩22,120 | -0.18% | 403.1만 |
|---|
| 2026.05.15 | ₩22,280 | ₩22,333 | ₩22,146 | ₩22,173 | -0.48% | 278.9만 |
|---|
| 2026.05.14 | ₩22,320 | ₩22,373 | ₩22,120 | ₩22,200 | -0.54% | 354.4만 |
|---|
| 2026.05.13 | ₩21,479 | ₩22,213 | ₩21,332 | ₩22,213 | +3.42% | 380.6만 |
|---|
| 2026.05.12 | ₩21,906 | ₩22,120 | ₩21,826 | ₩21,920 | +0.06% | 463.9만 |
|---|
| 2026.05.11 | ₩21,973 | ₩22,080 | ₩21,733 | ₩21,839 | -0.61% | 516.4만 |
|---|
| 2026.05.08 | ₩22,240 | ₩22,240 | ₩21,973 | ₩21,973 | -1.20% | 436.1만 |
|---|
| 2026.05.07 | ₩22,520 | ₩22,587 | ₩22,160 | ₩22,213 | -1.36% | 513.2만 |
|---|
| 2026.05.06 | ₩22,333 | ₩22,427 | ₩22,160 | ₩22,320 | -0.06% | 338.4만 |
|---|
| 2026.05.05 | ₩22,120 | ₩22,200 | ₩22,026 | ₩22,093 | -0.12% | 213.3만 |
|---|
| 2026.05.04 | ₩22,093 | ₩22,307 | ₩22,066 | ₩22,106 | +0.06% | 218.3만 |
|---|
| 2026.05.01 | ₩22,213 | ₩22,307 | ₩22,093 | ₩22,187 | -0.12% | 128.1만 |
|---|
| 2026.04.30 | ₩22,293 | ₩22,387 | ₩22,213 | ₩22,267 | -0.12% | 210.1만 |
|---|
| 2026.04.29 | ₩21,773 | ₩21,880 | ₩21,679 | ₩21,759 | -0.06% | 221.5만 |
|---|
| 2026.04.28 | ₩22,040 | ₩22,093 | ₩21,826 | ₩21,906 | -0.61% | 255.1만 |
|---|
| 2026.04.27 | ₩21,973 | ₩22,106 | ₩21,813 | ₩21,839 | -0.61% | 214만 |
|---|
| 2026.04.24 | ₩22,160 | ₩22,267 | ₩22,106 | ₩22,200 | +0.18% | 147.2만 |
|---|
| 2026.04.23 | ₩22,307 | ₩22,400 | ₩22,093 | ₩22,227 | -0.36% | 182.3만 |
|---|
| 2026.04.22 | ₩22,400 | ₩22,534 | ₩22,133 | ₩22,160 | -1.07% | 313.3만 |
|---|
| 2026.04.21 | ₩23,081 | ₩23,081 | ₩22,774 | ₩22,774 | -1.33% | 368.2만 |
|---|
| 2026.04.20 | ₩23,575 | ₩23,655 | ₩23,428 | ₩23,428 | -0.62% | 331.3만 |
|---|
| 2026.04.17 | ₩23,748 | ₩24,002 | ₩23,748 | ₩23,788 | +0.17% | 281만 |
|---|
| 2026.04.16 | ₩23,788 | ₩23,869 | ₩23,628 | ₩23,735 | -0.22% | 298.4만 |
|---|
| 2026.04.15 | ₩23,895 | ₩23,989 | ₩23,802 | ₩23,829 | -0.28% | 256.6만 |
|---|
| 2026.04.14 | ₩23,788 | ₩23,935 | ₩23,655 | ₩23,829 | +0.17% | 318.1만 |
|---|
| 2026.04.13 | ₩23,748 | ₩23,842 | ₩23,508 | ₩23,788 | +0.17% | 289만 |
|---|
| 2026.04.10 | ₩24,282 | ₩24,336 | ₩24,109 | ₩24,136 | -0.60% | 268.5만 |
|---|
| 2026.04.09 | ₩24,469 | ₩24,830 | ₩24,429 | ₩24,643 | +0.71% | 280.4만 |
|---|
| 2026.04.08 | ₩24,656 | ₩25,030 | ₩24,576 | ₩24,910 | +1.03% | 326.5만 |
|---|
| 2026.04.07 | ₩24,336 | ₩24,443 | ₩24,136 | ₩24,416 | +0.33% | 422.3만 |
|---|
| 2026.04.06 | ₩24,376 | ₩24,483 | ₩24,242 | ₩24,322 | -0.22% | 358.4만 |
|---|
| 2026.04.02 | ₩24,776 | ₩25,137 | ₩24,643 | ₩25,017 | +0.97% | 264.2만 |
|---|
| 2026.04.01 | ₩24,790 | ₩25,230 | ₩24,790 | ₩25,057 | +1.08% | 407.7만 |
|---|
| 2026.03.31 | ₩24,322 | ₩24,816 | ₩24,269 | ₩24,723 | +1.65% | 494.5만 |
|---|
| 2026.03.30 | ₩24,296 | ₩24,483 | ₩24,216 | ₩24,389 | +0.38% | 319.9만 |
|---|
| 2026.03.27 | ₩24,029 | ₩24,282 | ₩23,855 | ₩23,909 | -0.50% | 231.1만 |
|---|
| 2026.03.26 | ₩24,149 | ₩24,389 | ₩24,082 | ₩24,109 | -0.17% | 236만 |
|---|
| 2026.03.25 | ₩24,523 | ₩24,549 | ₩24,336 | ₩24,416 | -0.44% | 267.5만 |
|---|
| 2026.03.24 | ₩23,748 | ₩24,189 | ₩23,735 | ₩24,082 | +1.41% | 325.1만 |
|---|
| 2026.03.23 | ₩23,949 | ₩24,015 | ₩23,748 | ₩23,842 | -0.45% | 333.5만 |
|---|
| 2026.03.20 | ₩24,189 | ₩24,189 | ₩23,735 | ₩23,802 | -1.60% | 263.1만 |
|---|
| 2026.03.19 | ₩24,002 | ₩24,296 | ₩24,002 | ₩24,176 | +0.72% | 252.3만 |
|---|
| 2026.03.18 | ₩24,429 | ₩24,443 | ₩24,015 | ₩24,069 | -1.48% | 315.9만 |
|---|
| 2026.03.17 | ₩24,549 | ₩24,723 | ₩24,443 | ₩24,549 | 0.00% | 283.9만 |
|---|
| 2026.03.16 | ₩24,136 | ₩24,349 | ₩24,136 | ₩24,322 | +0.77% | 287.6만 |
|---|
| 2026.03.13 | ₩23,922 | ₩23,975 | ₩23,682 | ₩23,722 | -0.84% | 250만 |
|---|
| 2026.03.12 | ₩23,895 | ₩23,895 | ₩23,695 | ₩23,722 | -0.73% | 233.7만 |
|---|
| 2026.03.11 | ₩24,229 | ₩24,269 | ₩24,029 | ₩24,189 | -0.17% | 174.9만 |
|---|
| 2026.03.10 | ₩24,229 | ₩24,483 | ₩24,189 | ₩24,309 | +0.33% | 216.7만 |
|---|
| 2026.03.09 | ₩23,722 | ₩24,149 | ₩23,668 | ₩24,122 | +1.69% | 273.4만 |
|---|
| 2026.03.06 | ₩23,748 | ₩23,869 | ₩23,642 | ₩23,869 | +0.51% | 231만 |
|---|
| 2026.03.05 | ₩23,922 | ₩24,002 | ₩23,521 | ₩23,708 | -0.89% | 271.7만 |
|---|
| 2026.03.04 | ₩24,229 | ₩24,376 | ₩24,136 | ₩24,322 | +0.39% | 276.7만 |
|---|
| 2026.03.03 | ₩23,762 | ₩24,229 | ₩23,375 | ₩24,136 | +1.57% | 356.6만 |
|---|
| 2026.03.02 | ₩24,629 | ₩24,696 | ₩24,416 | ₩24,616 | -0.05% | 285.5만 |
|---|
| 2026.02.27 | ₩24,763 | ₩25,070 | ₩24,763 | ₩25,030 | +1.08% | 214.5만 |
|---|
| 2026.02.26 | ₩24,616 | ₩24,776 | ₩24,509 | ₩24,736 | +0.49% | 310.4만 |
|---|
| 2026.02.25 | ₩24,843 | ₩24,963 | ₩24,750 | ₩24,843 | 0.00% | 180.3만 |
|---|
| 2026.02.24 | ₩25,017 | ₩25,017 | ₩24,683 | ₩24,896 | -0.48% | 322.6만 |
|---|
| 2026.02.23 | ₩24,883 | ₩25,123 | ₩24,883 | ₩25,097 | +0.86% | 200.2만 |
|---|
| 2026.02.20 | ₩24,843 | ₩24,963 | ₩24,723 | ₩24,910 | +0.27% | 200.1만 |
|---|
| 2026.02.19 | ₩24,830 | ₩24,990 | ₩24,776 | ₩24,910 | +0.32% | 271.9만 |
|---|
| 2026.02.18 | ₩25,030 | ₩25,083 | ₩24,643 | ₩24,750 | -1.12% | 310.7만 |
|---|
| 2026.02.17 | ₩24,349 | ₩24,536 | ₩24,296 | ₩24,376 | +0.11% | 298.2만 |
|---|
| 2026.02.13 | ₩24,523 | ₩24,696 | ₩24,509 | ₩24,643 | +0.49% | 308.7만 |
|---|
| 2026.02.12 | ₩24,429 | ₩24,629 | ₩24,336 | ₩24,523 | +0.38% | 291.9만 |
|---|
| 2026.02.11 | ₩24,296 | ₩24,429 | ₩24,189 | ₩24,403 | +0.44% | 189.5만 |
|---|
| 2026.02.10 | ₩24,029 | ₩24,242 | ₩24,002 | ₩24,162 | +0.56% | 212.8만 |
|---|
| 2026.02.09 | ₩23,642 | ₩23,748 | ₩23,468 | ₩23,668 | +0.11% | 232만 |
|---|
| 2026.02.06 | ₩23,748 | ₩24,015 | ₩23,628 | ₩23,882 | +0.56% | 313.4만 |
|---|
| 2026.02.05 | ₩23,788 | ₩23,949 | ₩23,708 | ₩23,762 | -0.11% | 268.1만 |
|---|
| 2026.02.04 | ₩23,535 | ₩23,802 | ₩23,535 | ₩23,682 | +0.62% | 250만 |
|---|
| 2026.02.03 | ₩23,148 | ₩23,415 | ₩23,148 | ₩23,268 | +0.52% | 416.9만 |
|---|
| 2026.02.02 | ₩22,974 | ₩23,428 | ₩22,974 | ₩23,348 | +1.63% | 439.7만 |
|---|
| 2026.01.30 | ₩22,814 | ₩23,014 | ₩22,761 | ₩23,001 | +0.82% | 562.6만 |
|---|
| 2026.01.29 | ₩22,507 | ₩23,041 | ₩22,507 | ₩22,921 | +1.84% | 491.8만 |
|---|
| 2026.01.28 | ₩22,253 | ₩22,387 | ₩22,200 | ₩22,280 | +0.12% | 564.4만 |
|---|
| 2026.01.27 | ₩22,267 | ₩22,600 | ₩22,267 | ₩22,574 | +1.38% | 391.1만 |
|---|
| 2026.01.26 | ₩21,920 | ₩22,187 | ₩21,906 | ₩22,173 | +1.16% | 296.2만 |
|---|
| 2026.01.23 | ₩21,439 | ₩21,746 | ₩21,412 | ₩21,746 | +1.43% | 175만 |
|---|
| 2026.01.22 | ₩21,305 | ₩21,412 | ₩21,199 | ₩21,279 | -0.13% | 386.2만 |
|---|
| 2026.01.21 | ₩21,199 | ₩21,559 | ₩21,065 | ₩21,466 | +1.26% | 681.1만 |
|---|
| 2026.01.20 | ₩21,239 | ₩21,693 | ₩21,239 | ₩21,559 | +1.51% | 484.7만 |
|---|
| 2026.01.16 | ₩21,426 | ₩21,626 | ₩21,426 | ₩21,572 | +0.69% | 318.9만 |
|---|
| 2026.01.15 | ₩21,839 | ₩21,893 | ₩21,572 | ₩21,799 | -0.18% | 222.2만 |
|---|
| 2026.01.14 | ₩21,679 | ₩22,000 | ₩21,626 | ₩21,986 | +1.42% | 385.7만 |
|---|
| 2026.01.13 | ₩21,372 | ₩21,386 | ₩21,185 | ₩21,372 | 0.00% | 273만 |
|---|
| 2026.01.12 | ₩21,893 | ₩21,893 | ₩21,639 | ₩21,706 | -0.85% | 212.8만 |
|---|
| 2026.01.09 | ₩21,706 | ₩21,866 | ₩21,626 | ₩21,773 | +0.31% | 325.4만 |
|---|
| 2026.01.08 | ₩21,412 | ₩21,920 | ₩21,412 | ₩21,853 | +2.06% | 315.4만 |
|---|
| 2026.01.07 | ₩21,105 | ₩21,332 | ₩21,105 | ₩21,225 | +0.57% | 165.3만 |
|---|
| 2026.01.06 | ₩20,918 | ₩21,319 | ₩20,918 | ₩21,079 | +0.77% | 259.5만 |
|---|
| 2026.01.05 | ₩20,865 | ₩20,972 | ₩20,665 | ₩20,945 | +0.38% | 247.5만 |
|---|
| 2026.01.02 | ₩20,865 | ₩20,892 | ₩20,798 | ₩20,852 | -0.06% | 124만 |
|---|
| 2025.12.31 | ₩20,812 | ₩20,852 | ₩20,691 | ₩20,812 | 0.00% | 94.2만 |
|---|
| 2025.12.30 | ₩20,798 | ₩20,945 | ₩20,758 | ₩20,865 | +0.32% | 159.8만 |
|---|
| 2025.12.29 | ₩20,905 | ₩21,065 | ₩20,878 | ₩21,038 | +0.64% | 165.5만 |
|---|
| 2025.12.26 | ₩20,812 | ₩20,918 | ₩20,758 | ₩20,892 | +0.38% | 122.8만 |
|---|
| 2025.12.24 | ₩20,718 | ₩20,852 | ₩20,718 | ₩20,798 | +0.39% | 126.2만 |
|---|
| 2025.12.23 | ₩20,545 | ₩20,758 | ₩20,531 | ₩20,638 | +0.45% | 263.6만 |
|---|
| 2025.12.22 | ₩19,864 | ₩20,184 | ₩19,824 | ₩20,157 | +1.48% | 489.4만 |
|---|
| 2025.12.19 | ₩19,730 | ₩20,037 | ₩19,677 | ₩19,890 | +0.81% | 506.5만 |
|---|
| 2025.12.18 | ₩19,597 | ₩19,890 | ₩19,570 | ₩19,797 | +1.02% | 509.2만 |
|---|
| 2025.12.17 | ₩19,290 | ₩19,410 | ₩19,263 | ₩19,316 | +0.14% | 179만 |
|---|
| 2025.12.16 | ₩19,490 | ₩19,570 | ₩19,330 | ₩19,397 | -0.48% | 309.2만 |
|---|
| 2025.12.15 | ₩19,223 | ₩19,503 | ₩19,223 | ₩19,503 | +1.46% | 264.2만 |
|---|
| 2025.12.12 | ₩19,063 | ₩19,156 | ₩18,956 | ₩19,130 | +0.35% | 212.3만 |
|---|
| 2025.12.11 | ₩19,183 | ₩19,397 | ₩19,183 | ₩19,210 | +0.14% | 202.9만 |
|---|
| 2025.12.10 | ₩19,063 | ₩19,223 | ₩19,049 | ₩19,183 | +0.63% | 204.6만 |
|---|
| 2025.12.09 | ₩19,130 | ₩19,236 | ₩19,023 | ₩19,036 | -0.49% | 167.2만 |
|---|
| 2025.12.08 | ₩19,009 | ₩19,049 | ₩18,916 | ₩18,983 | -0.14% | 186.3만 |
|---|
| 2025.12.05 | ₩18,996 | ₩19,130 | ₩18,903 | ₩18,929 | -0.35% | 187.2만 |
|---|
| 2025.12.04 | ₩19,210 | ₩19,250 | ₩19,036 | ₩19,063 | -0.76% | 186.6만 |
|---|
| 2025.12.03 | ₩19,116 | ₩19,223 | ₩19,063 | ₩19,103 | -0.07% | 212.3만 |
|---|
| 2025.12.02 | ₩19,250 | ₩19,250 | ₩19,076 | ₩19,076 | -0.90% | 252.1만 |
|---|
| 2025.12.01 | ₩19,330 | ₩19,410 | ₩19,303 | ₩19,303 | -0.14% | 305만 |
|---|
| 2025.11.28 | ₩19,196 | ₩19,276 | ₩19,196 | ₩19,250 | +0.28% | 209.9만 |
|---|
| 2025.11.26 | ₩19,370 | ₩19,410 | ₩19,343 | ₩19,383 | +0.07% | 213.8만 |
|---|
| 2025.11.25 | ₩19,089 | ₩19,437 | ₩19,089 | ₩19,356 | +1.40% | 420.1만 |
|---|
| 2025.11.24 | ₩19,049 | ₩19,089 | ₩18,983 | ₩18,983 | -0.35% | 276.9만 |
|---|
| 2025.11.21 | ₩18,823 | ₩19,156 | ₩18,809 | ₩19,089 | +1.42% | 407만 |
|---|
| 2025.11.20 | ₩18,823 | ₩18,903 | ₩18,702 | ₩18,769 | -0.28% | 350.5만 |
|---|
| 2025.11.19 | ₩18,849 | ₩18,983 | ₩18,742 | ₩18,809 | -0.21% | 192.9만 |
|---|
| 2025.11.18 | ₩18,622 | ₩18,863 | ₩18,569 | ₩18,782 | +0.86% | 467.4만 |
|---|
| 2025.11.17 | ₩18,863 | ₩19,023 | ₩18,796 | ₩18,876 | +0.07% | 249.6만 |
|---|
| 2025.11.14 | ₩19,170 | ₩19,236 | ₩19,049 | ₩19,076 | -0.49% | 265.6만 |
|---|
| 2025.11.13 | ₩18,849 | ₩19,116 | ₩18,849 | ₩19,009 | +0.85% | 422.4만 |
|---|
| 2025.11.12 | ₩18,636 | ₩18,889 | ₩18,636 | ₩18,809 | +0.93% | 312.1만 |
|---|
| 2025.11.11 | ₩18,395 | ₩18,716 | ₩18,395 | ₩18,702 | +1.67% | 458.1만 |
|---|
| 2025.11.10 | ₩18,182 | ₩18,329 | ₩18,102 | ₩18,302 | +0.66% | 399.7만 |
|---|
| 2025.11.07 | ₩18,155 | ₩18,262 | ₩18,102 | ₩18,235 | +0.44% | 260만 |
|---|
| 2025.11.06 | ₩18,142 | ₩18,262 | ₩18,115 | ₩18,208 | +0.37% | 364.4만 |
|---|
| 2025.11.05 | ₩18,022 | ₩18,208 | ₩18,022 | ₩18,142 | +0.67% | 292.8만 |
|---|
| 2025.11.04 | ₩18,088 | ₩18,262 | ₩18,048 | ₩18,102 | +0.07% | 300.9만 |
|---|
| 2025.11.03 | ₩17,848 | ₩17,941 | ₩17,821 | ₩17,915 | +0.37% | 265.6만 |
|---|
| 2025.10.31 | ₩17,915 | ₩18,022 | ₩17,835 | ₩17,941 | +0.15% | 292.8만 |
|---|
| 2025.10.30 | ₩17,848 | ₩17,848 | ₩17,341 | ₩17,661 | -1.05% | 521.6만 |
|---|
| 2025.10.29 | ₩18,529 | ₩18,609 | ₩18,342 | ₩18,382 | -0.79% | 357.7만 |
|---|
| 2025.10.28 | ₩18,836 | ₩18,929 | ₩18,796 | ₩18,823 | -0.07% | 242.7만 |
|---|
| 2025.10.27 | ₩18,916 | ₩18,996 | ₩18,823 | ₩18,916 | 0.00% | 327.7만 |
|---|
| 2025.10.24 | ₩18,769 | ₩18,769 | ₩18,676 | ₩18,702 | -0.36% | 146.8만 |
|---|
| 2025.10.23 | ₩18,769 | ₩18,849 | ₩18,716 | ₩18,769 | 0.00% | 170.8만 |
|---|
| 2025.10.22 | ₩18,809 | ₩18,876 | ₩18,782 | ₩18,876 | +0.35% | 252.7만 |
|---|
| 2025.10.21 | ₩18,769 | ₩18,863 | ₩18,769 | ₩18,836 | +0.36% | 197.4만 |
|---|
| 2025.10.20 | ₩18,702 | ₩18,796 | ₩18,676 | ₩18,796 | +0.50% | 186만 |
|---|
| 2025.10.17 | ₩18,556 | ₩18,756 | ₩18,556 | ₩18,742 | +1.01% | 265.4만 |
|---|
| 2025.10.16 | ₩18,502 | ₩18,622 | ₩18,489 | ₩18,529 | +0.14% | 310.6만 |
|---|
| 2025.10.15 | ₩18,435 | ₩18,596 | ₩18,435 | ₩18,502 | +0.36% | 283.3만 |
|---|
| 2025.10.14 | ₩18,502 | ₩18,542 | ₩18,342 | ₩18,422 | -0.43% | 431.3만 |
|---|
| 2025.10.13 | ₩18,342 | ₩18,409 | ₩18,302 | ₩18,315 | -0.15% | 245.7만 |
|---|
| 2025.10.10 | ₩18,489 | ₩18,569 | ₩18,248 | ₩18,302 | -1.01% | 295.4만 |
|---|