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 | ₩24,549 | ₩25,070 | ₩24,549 | ₩25,030 | +1.96% | 204.3만 |
| 2026.10.08 | ₩24,575 | ₩24,749 | ₩24,348 | ₩24,749 | +0.71% | 351.1만 |
| 2026.10.07 | ₩24,241 | ₩24,669 | ₩24,241 | ₩24,549 | +1.27% | 255.7만 |
| 2026.10.06 | ₩24,014 | ₩24,295 | ₩24,001 | ₩24,188 | +0.72% | 309.7만 |
| 2026.10.05 | ₩23,760 | ₩23,934 | ₩23,720 | ₩23,800 | +0.17% | 340.5만 |
| 2026.10.02 | ₩23,854 | ₩23,907 | ₩23,760 | ₩23,867 | +0.06% | 213.3만 |
| 2026.10.01 | ₩24,148 | ₩24,228 | ₩23,867 | ₩23,867 | -1.16% | 240.3만 |
| 2026.09.30 | ₩24,669 | ₩24,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,308 |
| -1.46% |
| 210.3만 |
| 2026.09.29 | ₩24,803 | ₩24,829 | ₩24,549 | ₩24,736 | -0.27% | 241.5만 |
|---|
| 2026.09.28 | ₩25,070 | ₩25,391 | ₩24,923 | ₩25,257 | +0.75% | 206.3만 |
|---|
| 2026.09.25 | ₩25,150 | ₩25,270 | ₩25,083 | ₩25,204 | +0.21% | 273.8만 |
|---|
| 2026.09.24 | ₩24,789 | ₩25,043 | ₩24,736 | ₩24,843 | +0.22% | 325.7만 |
|---|
| 2026.09.23 | ₩25,204 | ₩25,364 | ₩25,097 | ₩25,137 | -0.27% | 260.6만 |
|---|
| 2026.09.22 | ₩25,284 | ₩25,457 | ₩25,137 | ₩25,324 | +0.16% | 140.4만 |
|---|
| 2026.09.21 | ₩25,364 | ₩25,377 | ₩25,177 | ₩25,244 | -0.47% | 175.6만 |
|---|
| 2026.09.18 | ₩25,123 | ₩25,404 | ₩25,123 | ₩25,270 | +0.59% | 296.1만 |
|---|
| 2026.09.17 | ₩25,417 | ₩25,524 | ₩25,391 | ₩25,457 | +0.16% | 271만 |
|---|
| 2026.09.16 | ₩25,057 | ₩25,163 | ₩24,856 | ₩24,910 | -0.59% | 295.2만 |
|---|
| 2026.09.15 | ₩25,043 | ₩25,083 | ₩24,869 | ₩24,990 | -0.21% | 267.8만 |
|---|
| 2026.09.14 | ₩24,803 | ₩24,990 | ₩24,776 | ₩24,856 | +0.22% | 235.8만 |
|---|
| 2026.09.11 | ₩24,562 | ₩24,656 | ₩24,322 | ₩24,402 | -0.65% | 215만 |
|---|
| 2026.09.10 | ₩24,509 | ₩24,509 | ₩24,188 | ₩24,201 | -1.25% | 174.9만 |
|---|
| 2026.09.09 | ₩24,295 | ₩24,522 | ₩24,255 | ₩24,335 | +0.17% | 156.5만 |
|---|
| 2026.09.08 | ₩24,763 | ₩24,923 | ₩24,428 | ₩24,482 | -1.13% | 313.9만 |
|---|
| 2026.09.04 | ₩24,696 | ₩24,776 | ₩24,575 | ₩24,656 | -0.16% | 150만 |
|---|
| 2026.09.03 | ₩25,057 | ₩25,177 | ₩24,749 | ₩25,003 | -0.21% | 285.4만 |
|---|
| 2026.09.02 | ₩24,455 | ₩24,722 | ₩24,428 | ₩24,629 | +0.71% | 172.2만 |
|---|
| 2026.09.01 | ₩24,295 | ₩24,602 | ₩24,295 | ₩24,362 | +0.28% | 189.9만 |
|---|
| 2026.08.31 | ₩24,041 | ₩24,134 | ₩24,001 | ₩24,028 | -0.06% | 178만 |
|---|
| 2026.08.28 | ₩24,054 | ₩24,201 | ₩24,001 | ₩24,094 | +0.17% | 180.6만 |
|---|
| 2026.08.27 | ₩24,335 | ₩24,348 | ₩24,014 | ₩24,094 | -0.99% | 172.7만 |
|---|
| 2026.08.26 | ₩24,482 | ₩24,562 | ₩24,348 | ₩24,362 | -0.49% | 233.2만 |
|---|
| 2026.08.25 | ₩24,335 | ₩24,535 | ₩24,335 | ₩24,522 | +0.77% | 124.7만 |
|---|
| 2026.08.24 | ₩24,375 | ₩24,402 | ₩24,201 | ₩24,375 | 0.00% | 223.3만 |
|---|
| 2026.08.21 | ₩24,175 | ₩24,388 | ₩24,161 | ₩24,295 | +0.50% | 147.9만 |
|---|
| 2026.08.20 | ₩24,388 | ₩24,509 | ₩24,201 | ₩24,228 | -0.66% | 222.5만 |
|---|
| 2026.08.19 | ₩24,348 | ₩24,722 | ₩24,348 | ₩24,509 | +0.66% | 331만 |
|---|
| 2026.08.18 | ₩23,867 | ₩24,268 | ₩23,827 | ₩24,121 | +1.06% | 381만 |
|---|
| 2026.08.17 | ₩23,252 | ₩23,306 | ₩23,092 | ₩23,226 | -0.11% | 246.5만 |
|---|
| 2026.08.14 | ₩23,386 | ₩23,600 | ₩23,359 | ₩23,560 | +0.74% | 313.7만 |
|---|
| 2026.08.13 | ₩23,346 | ₩23,346 | ₩23,199 | ₩23,239 | -0.46% | 195.3만 |
|---|
| 2026.08.12 | ₩23,199 | ₩23,346 | ₩23,186 | ₩23,266 | +0.29% | 200.4만 |
|---|
| 2026.08.11 | ₩23,226 | ₩23,573 | ₩23,199 | ₩23,359 | +0.58% | 233.9만 |
|---|
| 2026.08.10 | ₩23,359 | ₩23,533 | ₩23,279 | ₩23,453 | +0.40% | 417.2만 |
|---|
| 2026.08.07 | ₩23,359 | ₩23,466 | ₩23,266 | ₩23,319 | -0.17% | 425.4만 |
|---|
| 2026.08.06 | ₩22,811 | ₩23,092 | ₩22,598 | ₩22,745 | -0.29% | 427.2만 |
|---|
| 2026.08.05 | ₩22,264 | ₩22,424 | ₩22,143 | ₩22,344 | +0.36% | 486.5만 |
|---|
| 2026.08.04 | ₩21,849 | ₩22,290 | ₩21,783 | ₩22,130 | +1.28% | 591.1만 |
|---|
| 2026.08.03 | ₩22,972 | ₩23,012 | ₩22,491 | ₩22,491 | -2.09% | 315.4만 |
|---|
| 2026.07.31 | ₩22,798 | ₩22,972 | ₩22,624 | ₩22,838 | +0.18% | 410.9만 |
|---|
| 2026.07.30 | ₩22,771 | ₩23,146 | ₩22,678 | ₩23,052 | +1.23% | 561.3만 |
|---|
| 2026.07.29 | ₩23,587 | ₩23,827 | ₩23,480 | ₩23,720 | +0.57% | 523.9만 |
|---|
| 2026.07.28 | ₩23,426 | ₩23,693 | ₩23,413 | ₩23,413 | -0.06% | 375.7만 |
|---|
| 2026.07.27 | ₩23,413 | ₩23,587 | ₩23,279 | ₩23,306 | -0.46% | 388.8만 |
|---|
| 2026.07.24 | ₩23,119 | ₩23,199 | ₩23,012 | ₩23,039 | -0.35% | 326.7만 |
|---|
| 2026.07.23 | ₩22,330 | ₩22,517 | ₩22,304 | ₩22,477 | +0.66% | 351.1만 |
|---|
| 2026.07.22 | ₩22,838 | ₩22,999 | ₩22,504 | ₩22,544 | -1.29% | 466.1만 |
|---|
| 2026.07.21 | ₩22,918 | ₩23,052 | ₩22,758 | ₩23,025 | +0.47% | 480.8만 |
|---|
| 2026.07.20 | ₩22,905 | ₩22,985 | ₩22,718 | ₩22,785 | -0.53% | 481.2만 |
|---|
| 2026.07.17 | ₩22,651 | ₩23,052 | ₩22,571 | ₩22,918 | +1.18% | 468.9만 |
|---|
| 2026.07.16 | ₩22,090 | ₩22,397 | ₩22,036 | ₩22,357 | +1.21% | 597.7만 |
|---|
| 2026.07.15 | ₩21,836 | ₩22,023 | ₩21,729 | ₩21,983 | +0.67% | 475.8만 |
|---|
| 2026.07.14 | ₩21,943 | ₩22,157 | ₩21,702 | ₩21,903 | -0.18% | 505.6만 |
|---|
| 2026.07.13 | ₩22,077 | ₩22,210 | ₩21,983 | ₩22,036 | -0.18% | 256.6만 |
|---|
| 2026.07.10 | ₩22,183 | ₩22,223 | ₩22,063 | ₩22,130 | -0.24% | 150.4만 |
|---|
| 2026.07.09 | ₩22,183 | ₩22,304 | ₩22,143 | ₩22,197 | +0.06% | 239.3만 |
|---|
| 2026.07.08 | ₩22,344 | ₩22,464 | ₩22,344 | ₩22,384 | +0.18% | 224.1만 |
|---|
| 2026.07.07 | ₩22,598 | ₩22,878 | ₩22,544 | ₩22,664 | +0.30% | 265.4만 |
|---|
| 2026.07.06 | ₩22,705 | ₩22,811 | ₩22,357 | ₩22,571 | -0.59% | 288.3만 |
|---|
| 2026.07.02 | ₩21,956 | ₩22,411 | ₩21,943 | ₩22,411 | +2.07% | 351.5만 |
|---|
| 2026.07.01 | ₩21,342 | ₩21,408 | ₩21,261 | ₩21,315 | -0.13% | 217만 |
|---|
| 2026.06.30 | ₩21,342 | ₩21,435 | ₩21,168 | ₩21,422 | +0.38% | 294.9만 |
|---|
| 2026.06.29 | ₩21,355 | ₩21,448 | ₩21,208 | ₩21,355 | 0.00% | 365.8만 |
|---|
| 2026.06.26 | ₩21,007 | ₩21,355 | ₩21,007 | ₩21,261 | +1.21% | 276.6만 |
|---|
| 2026.06.25 | ₩20,860 | ₩21,048 | ₩20,807 | ₩20,914 | +0.26% | 286.6만 |
|---|
| 2026.06.24 | ₩21,248 | ₩21,275 | ₩20,994 | ₩21,007 | -1.13% | 349.4만 |
|---|
| 2026.06.23 | ₩20,914 | ₩21,181 | ₩20,713 | ₩21,168 | +1.21% | 312.7만 |
|---|
| 2026.06.22 | ₩20,700 | ₩20,847 | ₩20,566 | ₩20,673 | -0.13% | 235.1만 |
|---|
| 2026.06.18 | ₩21,074 | ₩21,074 | ₩20,740 | ₩20,887 | -0.89% | 244.3만 |
|---|
| 2026.06.17 | ₩20,687 | ₩20,740 | ₩20,500 | ₩20,607 | -0.39% | 250.4만 |
|---|
| 2026.06.16 | ₩20,981 | ₩21,048 | ₩20,794 | ₩20,927 | -0.25% | 171.6만 |
|---|
| 2026.06.15 | ₩21,114 | ₩21,221 | ₩21,048 | ₩21,074 | -0.19% | 210.2만 |
|---|
| 2026.06.12 | ₩21,382 | ₩21,422 | ₩21,181 | ₩21,261 | -0.56% | 397.2만 |
|---|
| 2026.06.11 | ₩21,034 | ₩21,315 | ₩21,034 | ₩21,208 | +0.83% | 227.4만 |
|---|
| 2026.06.10 | ₩21,154 | ₩21,181 | ₩20,954 | ₩20,954 | -0.95% | 241.7만 |
|---|
| 2026.06.09 | ₩20,941 | ₩21,181 | ₩20,834 | ₩21,007 | +0.32% | 458.6만 |
|---|
| 2026.06.08 | ₩21,034 | ₩21,195 | ₩20,994 | ₩21,034 | 0.00% | 393.4만 |
|---|
| 2026.06.05 | ₩20,727 | ₩20,954 | ₩20,660 | ₩20,847 | +0.58% | 351.5만 |
|---|
| 2026.06.04 | ₩20,446 | ₩20,713 | ₩20,353 | ₩20,647 | +0.98% | 265.4만 |
|---|
| 2026.06.03 | ₩19,831 | ₩20,166 | ₩19,831 | ₩20,085 | +1.28% | 376.8만 |
|---|
| 2026.06.02 | ₩20,206 | ₩20,366 | ₩20,179 | ₩20,286 | +0.40% | 237.9만 |
|---|
| 2026.06.01 | ₩20,486 | ₩20,713 | ₩20,152 | ₩20,299 | -0.91% | 444만 |
|---|
| 2026.05.29 | ₩21,408 | ₩21,475 | ₩21,301 | ₩21,328 | -0.37% | 227.6만 |
|---|
| 2026.05.28 | ₩21,515 | ₩21,716 | ₩21,515 | ₩21,582 | +0.31% | 263.8만 |
|---|
| 2026.05.27 | ₩21,515 | ₩21,742 | ₩21,435 | ₩21,582 | +0.31% | 317.9만 |
|---|
| 2026.05.26 | ₩21,315 | ₩21,408 | ₩21,168 | ₩21,208 | -0.50% | 337.5만 |
|---|
| 2026.05.22 | ₩21,555 | ₩21,716 | ₩21,475 | ₩21,716 | +0.74% | 401.1만 |
|---|
| 2026.05.21 | ₩21,903 | ₩22,050 | ₩21,702 | ₩22,023 | +0.55% | 335.8만 |
|---|
| 2026.05.20 | ₩22,183 | ₩22,357 | ₩22,130 | ₩22,290 | +0.48% | 186.7만 |
|---|
| 2026.05.19 | ₩22,103 | ₩22,277 | ₩21,996 | ₩22,157 | +0.24% | 234.4만 |
|---|
| 2026.05.18 | ₩22,183 | ₩22,370 | ₩22,050 | ₩22,143 | -0.18% | 403.1만 |
|---|
| 2026.05.15 | ₩22,304 | ₩22,357 | ₩22,170 | ₩22,197 | -0.48% | 278.9만 |
|---|
| 2026.05.14 | ₩22,344 | ₩22,397 | ₩22,143 | ₩22,223 | -0.54% | 354.4만 |
|---|
| 2026.05.13 | ₩21,502 | ₩22,237 | ₩21,355 | ₩22,237 | +3.42% | 380.6만 |
|---|
| 2026.05.12 | ₩21,930 | ₩22,143 | ₩21,849 | ₩21,943 | +0.06% | 463.9만 |
|---|
| 2026.05.11 | ₩21,996 | ₩22,103 | ₩21,756 | ₩21,863 | -0.61% | 516.4만 |
|---|
| 2026.05.08 | ₩22,264 | ₩22,264 | ₩21,996 | ₩21,996 | -1.20% | 436.1만 |
|---|
| 2026.05.07 | ₩22,544 | ₩22,611 | ₩22,183 | ₩22,237 | -1.36% | 513.2만 |
|---|
| 2026.05.06 | ₩22,357 | ₩22,451 | ₩22,183 | ₩22,344 | -0.06% | 338.4만 |
|---|
| 2026.05.05 | ₩22,143 | ₩22,223 | ₩22,050 | ₩22,117 | -0.12% | 213.3만 |
|---|
| 2026.05.04 | ₩22,117 | ₩22,330 | ₩22,090 | ₩22,130 | +0.06% | 218.3만 |
|---|
| 2026.05.01 | ₩22,237 | ₩22,330 | ₩22,117 | ₩22,210 | -0.12% | 128.1만 |
|---|
| 2026.04.30 | ₩22,317 | ₩22,411 | ₩22,237 | ₩22,290 | -0.12% | 210.1만 |
|---|
| 2026.04.29 | ₩21,796 | ₩21,903 | ₩21,702 | ₩21,783 | -0.06% | 221.5만 |
|---|
| 2026.04.28 | ₩22,063 | ₩22,117 | ₩21,849 | ₩21,930 | -0.61% | 255.1만 |
|---|
| 2026.04.27 | ₩21,996 | ₩22,130 | ₩21,836 | ₩21,863 | -0.61% | 214만 |
|---|
| 2026.04.24 | ₩22,183 | ₩22,290 | ₩22,130 | ₩22,223 | +0.18% | 147.2만 |
|---|
| 2026.04.23 | ₩22,330 | ₩22,424 | ₩22,117 | ₩22,250 | -0.36% | 182.3만 |
|---|
| 2026.04.22 | ₩22,424 | ₩22,558 | ₩22,157 | ₩22,183 | -1.07% | 313.3만 |
|---|
| 2026.04.21 | ₩23,105 | ₩23,105 | ₩22,798 | ₩22,798 | -1.33% | 368.2만 |
|---|
| 2026.04.20 | ₩23,600 | ₩23,680 | ₩23,453 | ₩23,453 | -0.62% | 331.3만 |
|---|
| 2026.04.17 | ₩23,774 | ₩24,028 | ₩23,774 | ₩23,814 | +0.17% | 281만 |
|---|
| 2026.04.16 | ₩23,814 | ₩23,894 | ₩23,653 | ₩23,760 | -0.22% | 298.4만 |
|---|
| 2026.04.15 | ₩23,921 | ₩24,014 | ₩23,827 | ₩23,854 | -0.28% | 256.6만 |
|---|
| 2026.04.14 | ₩23,814 | ₩23,961 | ₩23,680 | ₩23,854 | +0.17% | 318.1만 |
|---|
| 2026.04.13 | ₩23,774 | ₩23,867 | ₩23,533 | ₩23,814 | +0.17% | 289만 |
|---|
| 2026.04.10 | ₩24,308 | ₩24,362 | ₩24,134 | ₩24,161 | -0.60% | 268.5만 |
|---|
| 2026.04.09 | ₩24,495 | ₩24,856 | ₩24,455 | ₩24,669 | +0.71% | 280.4만 |
|---|
| 2026.04.08 | ₩24,682 | ₩25,057 | ₩24,602 | ₩24,936 | +1.03% | 326.5만 |
|---|
| 2026.04.07 | ₩24,362 | ₩24,469 | ₩24,161 | ₩24,442 | +0.33% | 422.3만 |
|---|
| 2026.04.06 | ₩24,402 | ₩24,509 | ₩24,268 | ₩24,348 | -0.22% | 358.4만 |
|---|
| 2026.04.02 | ₩24,803 | ₩25,163 | ₩24,669 | ₩25,043 | +0.97% | 264.2만 |
|---|
| 2026.04.01 | ₩24,816 | ₩25,257 | ₩24,816 | ₩25,083 | +1.08% | 407.7만 |
|---|
| 2026.03.31 | ₩24,348 | ₩24,843 | ₩24,295 | ₩24,749 | +1.65% | 494.5만 |
|---|
| 2026.03.30 | ₩24,322 | ₩24,509 | ₩24,241 | ₩24,415 | +0.38% | 319.9만 |
|---|
| 2026.03.27 | ₩24,054 | ₩24,308 | ₩23,881 | ₩23,934 | -0.50% | 231.1만 |
|---|
| 2026.03.26 | ₩24,175 | ₩24,415 | ₩24,108 | ₩24,134 | -0.17% | 236만 |
|---|
| 2026.03.25 | ₩24,549 | ₩24,575 | ₩24,362 | ₩24,442 | -0.44% | 267.5만 |
|---|
| 2026.03.24 | ₩23,774 | ₩24,215 | ₩23,760 | ₩24,108 | +1.41% | 325.1만 |
|---|
| 2026.03.23 | ₩23,974 | ₩24,041 | ₩23,774 | ₩23,867 | -0.45% | 333.5만 |
|---|
| 2026.03.20 | ₩24,215 | ₩24,215 | ₩23,760 | ₩23,827 | -1.60% | 263.1만 |
|---|
| 2026.03.19 | ₩24,028 | ₩24,322 | ₩24,028 | ₩24,201 | +0.72% | 252.3만 |
|---|
| 2026.03.18 | ₩24,455 | ₩24,469 | ₩24,041 | ₩24,094 | -1.48% | 315.9만 |
|---|
| 2026.03.17 | ₩24,575 | ₩24,749 | ₩24,469 | ₩24,575 | 0.00% | 283.9만 |
|---|
| 2026.03.16 | ₩24,161 | ₩24,375 | ₩24,161 | ₩24,348 | +0.77% | 287.6만 |
|---|
| 2026.03.13 | ₩23,947 | ₩24,001 | ₩23,707 | ₩23,747 | -0.84% | 250만 |
|---|
| 2026.03.12 | ₩23,921 | ₩23,921 | ₩23,720 | ₩23,747 | -0.73% | 233.7만 |
|---|
| 2026.03.11 | ₩24,255 | ₩24,295 | ₩24,054 | ₩24,215 | -0.17% | 174.9만 |
|---|
| 2026.03.10 | ₩24,255 | ₩24,509 | ₩24,215 | ₩24,335 | +0.33% | 216.7만 |
|---|
| 2026.03.09 | ₩23,747 | ₩24,175 | ₩23,693 | ₩24,148 | +1.69% | 273.4만 |
|---|
| 2026.03.06 | ₩23,774 | ₩23,894 | ₩23,667 | ₩23,894 | +0.51% | 231만 |
|---|
| 2026.03.05 | ₩23,947 | ₩24,028 | ₩23,546 | ₩23,734 | -0.89% | 271.7만 |
|---|
| 2026.03.04 | ₩24,255 | ₩24,402 | ₩24,161 | ₩24,348 | +0.39% | 276.7만 |
|---|
| 2026.03.03 | ₩23,787 | ₩24,255 | ₩23,399 | ₩24,161 | +1.57% | 356.6만 |
|---|
| 2026.03.02 | ₩24,656 | ₩24,722 | ₩24,442 | ₩24,642 | -0.05% | 285.5만 |
|---|
| 2026.02.27 | ₩24,789 | ₩25,097 | ₩24,789 | ₩25,057 | +1.08% | 214.5만 |
|---|
| 2026.02.26 | ₩24,642 | ₩24,803 | ₩24,535 | ₩24,763 | +0.49% | 310.4만 |
|---|
| 2026.02.25 | ₩24,869 | ₩24,990 | ₩24,776 | ₩24,869 | 0.00% | 180.3만 |
|---|
| 2026.02.24 | ₩25,043 | ₩25,043 | ₩24,709 | ₩24,923 | -0.48% | 322.6만 |
|---|
| 2026.02.23 | ₩24,910 | ₩25,150 | ₩24,910 | ₩25,123 | +0.86% | 200.2만 |
|---|
| 2026.02.20 | ₩24,869 | ₩24,990 | ₩24,749 | ₩24,936 | +0.27% | 200.1만 |
|---|
| 2026.02.19 | ₩24,856 | ₩25,016 | ₩24,803 | ₩24,936 | +0.32% | 271.9만 |
|---|
| 2026.02.18 | ₩25,057 | ₩25,110 | ₩24,669 | ₩24,776 | -1.12% | 310.7만 |
|---|
| 2026.02.17 | ₩24,375 | ₩24,562 | ₩24,322 | ₩24,402 | +0.11% | 298.2만 |
|---|
| 2026.02.13 | ₩24,549 | ₩24,722 | ₩24,535 | ₩24,669 | +0.49% | 308.7만 |
|---|
| 2026.02.12 | ₩24,455 | ₩24,656 | ₩24,362 | ₩24,549 | +0.38% | 291.9만 |
|---|
| 2026.02.11 | ₩24,322 | ₩24,455 | ₩24,215 | ₩24,428 | +0.44% | 189.5만 |
|---|
| 2026.02.10 | ₩24,054 | ₩24,268 | ₩24,028 | ₩24,188 | +0.56% | 212.8만 |
|---|
| 2026.02.09 | ₩23,667 | ₩23,774 | ₩23,493 | ₩23,693 | +0.11% | 232만 |
|---|
| 2026.02.06 | ₩23,774 | ₩24,041 | ₩23,653 | ₩23,907 | +0.56% | 313.4만 |
|---|
| 2026.02.05 | ₩23,814 | ₩23,974 | ₩23,734 | ₩23,787 | -0.11% | 268.1만 |
|---|
| 2026.02.04 | ₩23,560 | ₩23,827 | ₩23,560 | ₩23,707 | +0.62% | 250만 |
|---|
| 2026.02.03 | ₩23,172 | ₩23,440 | ₩23,172 | ₩23,293 | +0.52% | 416.9만 |
|---|
| 2026.02.02 | ₩22,999 | ₩23,453 | ₩22,999 | ₩23,373 | +1.63% | 439.7만 |
|---|
| 2026.01.30 | ₩22,838 | ₩23,039 | ₩22,785 | ₩23,025 | +0.82% | 562.6만 |
|---|
| 2026.01.29 | ₩22,531 | ₩23,065 | ₩22,531 | ₩22,945 | +1.84% | 491.8만 |
|---|
| 2026.01.28 | ₩22,277 | ₩22,411 | ₩22,223 | ₩22,304 | +0.12% | 564.4만 |
|---|
| 2026.01.27 | ₩22,290 | ₩22,624 | ₩22,290 | ₩22,598 | +1.38% | 391.1만 |
|---|
| 2026.01.26 | ₩21,943 | ₩22,210 | ₩21,930 | ₩22,197 | +1.16% | 296.2만 |
|---|
| 2026.01.23 | ₩21,462 | ₩21,769 | ₩21,435 | ₩21,769 | +1.43% | 175만 |
|---|
| 2026.01.22 | ₩21,328 | ₩21,435 | ₩21,221 | ₩21,301 | -0.13% | 386.2만 |
|---|
| 2026.01.21 | ₩21,221 | ₩21,582 | ₩21,088 | ₩21,489 | +1.26% | 681.1만 |
|---|
| 2026.01.20 | ₩21,261 | ₩21,716 | ₩21,261 | ₩21,582 | +1.51% | 484.7만 |
|---|
| 2026.01.16 | ₩21,448 | ₩21,649 | ₩21,448 | ₩21,595 | +0.69% | 318.9만 |
|---|
| 2026.01.15 | ₩21,863 | ₩21,916 | ₩21,595 | ₩21,823 | -0.18% | 222.2만 |
|---|
| 2026.01.14 | ₩21,702 | ₩22,023 | ₩21,649 | ₩22,010 | +1.42% | 385.7만 |
|---|
| 2026.01.13 | ₩21,395 | ₩21,408 | ₩21,208 | ₩21,395 | 0.00% | 273만 |
|---|
| 2026.01.12 | ₩21,916 | ₩21,916 | ₩21,662 | ₩21,729 | -0.85% | 212.8만 |
|---|
| 2026.01.09 | ₩21,729 | ₩21,889 | ₩21,649 | ₩21,796 | +0.31% | 325.4만 |
|---|
| 2026.01.08 | ₩21,435 | ₩21,943 | ₩21,435 | ₩21,876 | +2.06% | 315.4만 |
|---|
| 2026.01.07 | ₩21,128 | ₩21,355 | ₩21,128 | ₩21,248 | +0.57% | 165.3만 |
|---|
| 2026.01.06 | ₩20,941 | ₩21,342 | ₩20,941 | ₩21,101 | +0.77% | 259.5만 |
|---|
| 2026.01.05 | ₩20,887 | ₩20,994 | ₩20,687 | ₩20,967 | +0.38% | 247.5만 |
|---|
| 2026.01.02 | ₩20,887 | ₩20,914 | ₩20,820 | ₩20,874 | -0.06% | 124만 |
|---|
| 2025.12.31 | ₩20,834 | ₩20,874 | ₩20,713 | ₩20,834 | 0.00% | 94.2만 |
|---|
| 2025.12.30 | ₩20,820 | ₩20,967 | ₩20,780 | ₩20,887 | +0.32% | 159.8만 |
|---|
| 2025.12.29 | ₩20,927 | ₩21,088 | ₩20,901 | ₩21,061 | +0.64% | 165.5만 |
|---|
| 2025.12.26 | ₩20,834 | ₩20,941 | ₩20,780 | ₩20,914 | +0.38% | 122.8만 |
|---|
| 2025.12.24 | ₩20,740 | ₩20,874 | ₩20,740 | ₩20,820 | +0.39% | 126.2만 |
|---|
| 2025.12.23 | ₩20,566 | ₩20,780 | ₩20,553 | ₩20,660 | +0.45% | 263.6만 |
|---|
| 2025.12.22 | ₩19,885 | ₩20,206 | ₩19,845 | ₩20,179 | +1.48% | 489.4만 |
|---|
| 2025.12.19 | ₩19,751 | ₩20,059 | ₩19,698 | ₩19,912 | +0.81% | 506.5만 |
|---|
| 2025.12.18 | ₩19,618 | ₩19,912 | ₩19,591 | ₩19,818 | +1.02% | 509.2만 |
|---|
| 2025.12.17 | ₩19,310 | ₩19,431 | ₩19,284 | ₩19,337 | +0.14% | 179만 |
|---|
| 2025.12.16 | ₩19,511 | ₩19,591 | ₩19,350 | ₩19,417 | -0.48% | 309.2만 |
|---|
| 2025.12.15 | ₩19,243 | ₩19,524 | ₩19,243 | ₩19,524 | +1.46% | 264.2만 |
|---|
| 2025.12.12 | ₩19,083 | ₩19,177 | ₩18,976 | ₩19,150 | +0.35% | 212.3만 |
|---|
| 2025.12.11 | ₩19,203 | ₩19,417 | ₩19,203 | ₩19,230 | +0.14% | 202.9만 |
|---|
| 2025.12.10 | ₩19,083 | ₩19,243 | ₩19,070 | ₩19,203 | +0.63% | 204.6만 |
|---|
| 2025.12.09 | ₩19,150 | ₩19,257 | ₩19,043 | ₩19,056 | -0.49% | 167.2만 |
|---|
| 2025.12.08 | ₩19,030 | ₩19,070 | ₩18,936 | ₩19,003 | -0.14% | 186.3만 |
|---|
| 2025.12.05 | ₩19,016 | ₩19,150 | ₩18,923 | ₩18,949 | -0.35% | 187.2만 |
|---|
| 2025.12.04 | ₩19,230 | ₩19,270 | ₩19,056 | ₩19,083 | -0.76% | 186.6만 |
|---|
| 2025.12.03 | ₩19,137 | ₩19,243 | ₩19,083 | ₩19,123 | -0.07% | 212.3만 |
|---|
| 2025.12.02 | ₩19,270 | ₩19,270 | ₩19,096 | ₩19,096 | -0.90% | 252.1만 |
|---|
| 2025.12.01 | ₩19,350 | ₩19,431 | ₩19,324 | ₩19,324 | -0.14% | 305만 |
|---|
| 2025.11.28 | ₩19,217 | ₩19,297 | ₩19,217 | ₩19,270 | +0.28% | 209.9만 |
|---|
| 2025.11.26 | ₩19,390 | ₩19,431 | ₩19,364 | ₩19,404 | +0.07% | 213.8만 |
|---|
| 2025.11.25 | ₩19,110 | ₩19,457 | ₩19,110 | ₩19,377 | +1.40% | 420.1만 |
|---|
| 2025.11.24 | ₩19,070 | ₩19,110 | ₩19,003 | ₩19,003 | -0.35% | 276.9만 |
|---|
| 2025.11.21 | ₩18,843 | ₩19,177 | ₩18,829 | ₩19,110 | +1.42% | 407만 |
|---|
| 2025.11.20 | ₩18,843 | ₩18,923 | ₩18,722 | ₩18,789 | -0.28% | 350.5만 |
|---|
| 2025.11.19 | ₩18,869 | ₩19,003 | ₩18,762 | ₩18,829 | -0.21% | 192.9만 |
|---|
| 2025.11.18 | ₩18,642 | ₩18,883 | ₩18,589 | ₩18,802 | +0.86% | 467.4만 |
|---|
| 2025.11.17 | ₩18,883 | ₩19,043 | ₩18,816 | ₩18,896 | +0.07% | 249.6만 |
|---|
| 2025.11.14 | ₩19,190 | ₩19,257 | ₩19,070 | ₩19,096 | -0.49% | 265.6만 |
|---|
| 2025.11.13 | ₩18,869 | ₩19,137 | ₩18,869 | ₩19,030 | +0.85% | 422.4만 |
|---|
| 2025.11.12 | ₩18,655 | ₩18,909 | ₩18,655 | ₩18,829 | +0.93% | 312.1만 |
|---|
| 2025.11.11 | ₩18,415 | ₩18,736 | ₩18,415 | ₩18,722 | +1.67% | 458.1만 |
|---|
| 2025.11.10 | ₩18,201 | ₩18,348 | ₩18,121 | ₩18,321 | +0.66% | 399.7만 |
|---|
| 2025.11.07 | ₩18,174 | ₩18,281 | ₩18,121 | ₩18,255 | +0.44% | 260만 |
|---|
| 2025.11.06 | ₩18,161 | ₩18,281 | ₩18,134 | ₩18,228 | +0.37% | 364.4만 |
|---|
| 2025.11.05 | ₩18,041 | ₩18,228 | ₩18,041 | ₩18,161 | +0.67% | 292.8만 |
|---|
| 2025.11.04 | ₩18,108 | ₩18,281 | ₩18,067 | ₩18,121 | +0.07% | 300.9만 |
|---|
| 2025.11.03 | ₩17,867 | ₩17,961 | ₩17,840 | ₩17,934 | +0.37% | 265.6만 |
|---|
| 2025.10.31 | ₩17,934 | ₩18,041 | ₩17,854 | ₩17,961 | +0.15% | 292.8만 |
|---|
| 2025.10.30 | ₩17,867 | ₩17,867 | ₩17,359 | ₩17,680 | -1.05% | 521.6만 |
|---|
| 2025.10.29 | ₩18,549 | ₩18,629 | ₩18,361 | ₩18,402 | -0.79% | 357.7만 |
|---|
| 2025.10.28 | ₩18,856 | ₩18,949 | ₩18,816 | ₩18,843 | -0.07% | 242.7만 |
|---|
| 2025.10.27 | ₩18,936 | ₩19,016 | ₩18,843 | ₩18,936 | 0.00% | 327.7만 |
|---|
| 2025.10.24 | ₩18,789 | ₩18,789 | ₩18,696 | ₩18,722 | -0.36% | 146.8만 |
|---|
| 2025.10.23 | ₩18,789 | ₩18,869 | ₩18,736 | ₩18,789 | 0.00% | 170.8만 |
|---|
| 2025.10.22 | ₩18,829 | ₩18,896 | ₩18,802 | ₩18,896 | +0.35% | 252.7만 |
|---|
| 2025.10.21 | ₩18,789 | ₩18,883 | ₩18,789 | ₩18,856 | +0.36% | 197.4만 |
|---|
| 2025.10.20 | ₩18,722 | ₩18,816 | ₩18,696 | ₩18,816 | +0.50% | 186만 |
|---|
| 2025.10.17 | ₩18,575 | ₩18,776 | ₩18,575 | ₩18,762 | +1.01% | 265.4만 |
|---|
| 2025.10.16 | ₩18,522 | ₩18,642 | ₩18,508 | ₩18,549 | +0.14% | 310.6만 |
|---|
| 2025.10.15 | ₩18,455 | ₩18,615 | ₩18,455 | ₩18,522 | +0.36% | 283.3만 |
|---|
| 2025.10.14 | ₩18,522 | ₩18,562 | ₩18,361 | ₩18,442 | -0.43% | 431.3만 |
|---|
| 2025.10.13 | ₩18,361 | ₩18,428 | ₩18,321 | ₩18,335 | -0.15% | 245.7만 |
|---|
| 2025.10.10 | ₩18,508 | ₩18,589 | ₩18,268 | ₩18,321 | -1.01% | 295.4만 |
|---|