시장 데이터를 불러오는 중
전체 종목
아카리 테라퓨틱스 ADR 과거 주가
Akari Therapeutics Plc - American Depositary Shares · AKTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Akari Therapeutics Plc - American Depositary Shares · AKTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,404 | ₩12,020 | ₩10,988 | ₩11,752 | +3.06% | 7.6만 |
| 2026.10.08 | ₩11,538 | ₩11,698 | ₩10,894 | ₩10,894 | -5.57% | 6.2만 |
| 2026.10.07 | ₩11,337 | ₩11,558 | ₩10,787 | ₩11,558 | +1.95% | 3.2만 |
| 2026.10.06 | ₩12,007 | ₩12,007 | ₩10,894 | ₩11,243 | -6.36% | 2만 |
| 2026.10.05 | ₩11,846 | ₩12,583 | ₩11,430 | ₩11,980 | +1.13% | 9.6천 |
| 2026.10.02 | ₩12,074 | ₩12,248 | ₩11,069 | ₩11,685 | -3.22% | 1.5만 |
| 2026.10.01 | ₩12,529 | ₩13,400 | ₩11,457 | ₩11,846 | -5.45% | 2.9만 |
| 2026.09.30 | ₩12,837 | ₩13,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,462 |
| -2.92% |
| 4.7만 |
| 2026.09.29 | ₩13,172 | ₩14,401 | ₩12,797 | ₩13,025 | -1.12% | 5.1만 |
|---|
| 2026.09.28 | ₩13,387 | ₩14,707 | ₩12,985 | ₩13,146 | -1.80% | 8.2만 |
|---|
| 2026.09.25 | ₩13,735 | ₩13,735 | ₩12,462 | ₩13,072 | -4.83% | 7.2만 |
|---|
| 2026.09.24 | ₩13,266 | ₩13,534 | ₩12,817 | ₩13,481 | +1.62% | 4.7만 |
|---|
| 2026.09.23 | ₩13,963 | ₩13,963 | ₩12,489 | ₩12,945 | -7.29% | 8.6만 |
|---|
| 2026.09.22 | ₩12,376 | ₩13,534 | ₩11,430 | ₩13,467 | +8.81% | 7.9만 |
|---|
| 2026.09.21 | ₩12,757 | ₩13,146 | ₩12,154 | ₩12,569 | -1.47% | 1.9만 |
|---|
| 2026.09.18 | ₩12,904 | ₩13,568 | ₩12,275 | ₩12,275 | -4.88% | 6.4만 |
|---|
| 2026.09.17 | ₩13,749 | ₩14,393 | ₩12,583 | ₩13,233 | -3.75% | 12.6만 |
|---|
| 2026.09.16 | ₩14,740 | ₩14,740 | ₩13,105 | ₩13,561 | -8.00% | 1.6만 |
|---|
| 2026.09.15 | ₩14,807 | ₩14,807 | ₩13,400 | ₩13,735 | -7.24% | 2.8만 |
|---|
| 2026.09.14 | ₩15,316 | ₩15,558 | ₩14,311 | ₩14,794 | -3.41% | 4만 |
|---|
| 2026.09.11 | ₩14,084 | ₩15,410 | ₩14,084 | ₩15,142 | +7.52% | 13.4만 |
|---|
| 2026.09.10 | ₩14,244 | ₩14,827 | ₩13,494 | ₩14,579 | +2.35% | 16.6만 |
|---|
| 2026.09.09 | ₩14,593 | ₩16,281 | ₩13,426 | ₩14,164 | -2.94% | 13.1만 |
|---|
| 2026.09.08 | ₩15,169 | ₩16,134 | ₩14,405 | ₩14,687 | -3.18% | 12.9만 |
|---|
| 2026.09.04 | ₩13,950 | ₩15,839 | ₩13,628 | ₩15,370 | +10.18% | 10.9만 |
|---|
| 2026.09.03 | ₩13,400 | ₩15,276 | ₩12,931 | ₩14,526 | +8.40% | 6.2만 |
|---|
| 2026.09.02 | ₩13,521 | ₩13,936 | ₩12,864 | ₩13,601 | +0.59% | 4.7만 |
|---|
| 2026.09.01 | ₩13,990 | ₩14,070 | ₩12,650 | ₩13,896 | -0.67% | 17.5만 |
|---|
| 2026.08.31 | ₩14,231 | ₩15,276 | ₩13,065 | ₩13,976 | -1.79% | 8.1만 |
|---|
| 2026.08.28 | ₩11,966 | ₩14,847 | ₩11,792 | ₩14,338 | +19.82% | 16.8만 |
|---|
| 2026.08.27 | ₩12,864 | ₩12,864 | ₩11,725 | ₩12,074 | -6.15% | 5.4만 |
|---|
| 2026.08.26 | ₩10,854 | ₩13,347 | ₩10,653 | ₩12,194 | +12.35% | 25.5만 |
|---|
| 2026.08.25 | ₩10,680 | ₩10,854 | ₩10,305 | ₩10,546 | -1.25% | 3만 |
|---|
| 2026.08.24 | ₩10,720 | ₩10,801 | ₩9,856 | ₩10,010 | -6.63% | 4.1만 |
|---|
| 2026.08.21 | ₩10,847 | ₩10,854 | ₩10,318 | ₩10,519 | -3.03% | 1.1만 |
|---|
| 2026.08.20 | ₩10,854 | ₩10,854 | ₩10,305 | ₩10,439 | -3.83% | 1.7만 |
|---|
| 2026.08.19 | ₩10,519 | ₩10,854 | ₩10,318 | ₩10,586 | +0.64% | 1.5만 |
|---|
| 2026.08.18 | ₩9,782 | ₩10,720 | ₩9,695 | ₩10,585 | +8.21% | 10.4만 |
|---|
| 2026.08.17 | ₩10,291 | ₩10,854 | ₩9,435 | ₩10,077 | -2.08% | 15.5만 |
|---|
| 2026.08.14 | ₩9,394 | ₩10,707 | ₩8,724 | ₩10,104 | +7.56% | 16.4만 |
|---|
| 2026.08.13 | ₩10,037 | ₩10,050 | ₩9,260 | ₩9,380 | -6.54% | 3.1만 |
|---|
| 2026.08.12 | ₩10,157 | ₩10,184 | ₩9,380 | ₩9,621 | -5.28% | 5.6만 |
|---|
| 2026.08.11 | ₩10,238 | ₩10,412 | ₩10,090 | ₩10,358 | +1.18% | 1.1만 |
|---|
| 2026.08.10 | ₩9,487 | ₩10,680 | ₩9,487 | ₩10,090 | +6.36% | 2.5만 |
|---|
| 2026.08.07 | ₩10,693 | ₩10,760 | ₩9,380 | ₩9,380 | -12.28% | 6.9만 |
|---|
| 2026.08.06 | ₩10,563 | ₩10,841 | ₩9,796 | ₩10,827 | +2.50% | 1.1만 |
|---|
| 2026.08.05 | ₩10,680 | ₩10,849 | ₩9,648 | ₩10,050 | -5.90% | 2.2만 |
|---|
| 2026.08.04 | ₩9,903 | ₩10,546 | ₩9,876 | ₩10,439 | +5.41% | 8.7천 |
|---|
| 2026.08.03 | ₩10,365 | ₩10,365 | ₩9,635 | ₩9,863 | -4.85% | 2.4만 |
|---|
| 2026.07.31 | ₩10,452 | ₩10,854 | ₩10,452 | ₩10,533 | +0.77% | 1.5만 |
|---|
| 2026.07.30 | ₩10,720 | ₩11,564 | ₩10,345 | ₩10,720 | 0.00% | 6.9만 |
|---|
| 2026.07.29 | ₩10,921 | ₩11,296 | ₩10,921 | ₩11,055 | +1.23% | 3.5천 |
|---|
| 2026.07.28 | ₩11,725 | ₩11,739 | ₩10,787 | ₩11,296 | -3.66% | 2.9만 |
|---|
| 2026.07.27 | ₩11,551 | ₩12,777 | ₩10,827 | ₩11,337 | -1.86% | 5.3만 |
|---|
| 2026.07.24 | ₩11,899 | ₩12,799 | ₩11,283 | ₩11,658 | -2.03% | 2.8만 |
|---|
| 2026.07.23 | ₩12,208 | ₩13,434 | ₩12,208 | ₩12,462 | +2.09% | 1.7만 |
|---|
| 2026.07.22 | ₩12,141 | ₩13,534 | ₩11,672 | ₩13,146 | +8.28% | 4.3만 |
|---|
| 2026.07.21 | ₩15,075 | ₩16,670 | ₩12,120 | ₩12,455 | -17.38% | 7만 |
|---|
| 2026.07.20 | ₩15,397 | ₩16,738 | ₩14,285 | ₩14,285 | -7.22% | 5.4만 |
|---|
| 2026.07.17 | ₩15,410 | ₩15,591 | ₩14,338 | ₩14,754 | -4.26% | 4.2만 |
|---|
| 2026.07.16 | ₩16,214 | ₩16,804 | ₩15,410 | ₩15,410 | -4.96% | 3.6만 |
|---|
| 2026.07.15 | ₩17,434 | ₩17,983 | ₩15,410 | ₩16,174 | -7.23% | 2.8만 |
|---|
| 2026.07.14 | ₩17,434 | ₩18,358 | ₩17,434 | ₩17,983 | +3.15% | 4.1만 |
|---|
| 2026.07.13 | ₩18,479 | ₩20,100 | ₩16,965 | ₩17,956 | -2.83% | 9만 |
|---|
| 2026.07.10 | ₩17,474 | ₩18,613 | ₩16,750 | ₩18,599 | +6.44% | 6.2만 |
|---|
| 2026.07.09 | ₩18,653 | ₩19,028 | ₩16,750 | ₩17,635 | -5.46% | 1.5만 |
|---|
| 2026.07.08 | ₩19,846 | ₩20,435 | ₩17,970 | ₩19,042 | -4.05% | 6.4만 |
|---|
| 2026.07.07 | ₩14,593 | ₩20,770 | ₩14,472 | ₩20,744 | +42.15% | 15.1만 |
|---|
| 2026.07.06 | ₩13,132 | ₩15,605 | ₩13,132 | ₩14,606 | +11.22% | 16만 |
|---|
| 2026.07.02 | ₩14,204 | ₩14,881 | ₩12,478 | ₩13,950 | -1.79% | 7.3만 |
|---|
| 2026.07.01 | ₩13,789 | ₩15,893 | ₩13,668 | ₩13,735 | -0.39% | 3.9만 |
|---|
| 2026.06.30 | ₩13,065 | ₩14,740 | ₩12,328 | ₩13,729 | +5.08% | 26.5만 |
|---|
| 2026.06.29 | ₩13,588 | ₩15,765 | ₩12,945 | ₩12,985 | -4.44% | 21.2만 |
|---|
| 2026.06.26 | ₩12,556 | ₩14,392 | ₩12,409 | ₩14,378 | +14.51% | 9.3만 |
|---|
| 2026.06.25 | ₩14,097 | ₩14,861 | ₩12,730 | ₩12,757 | -9.51% | 13.8만 |
|---|
| 2026.06.24 | ₩15,946 | ₩15,946 | ₩14,137 | ₩14,412 | -9.62% | 2.8만 |
|---|
| 2026.06.23 | ₩14,754 | ₩16,362 | ₩14,352 | ₩15,799 | +7.08% | 6만 |
|---|
| 2026.06.22 | ₩15,370 | ₩15,802 | ₩14,151 | ₩15,048 | -2.09% | 20.5만 |
|---|
| 2026.06.18 | ₩16,107 | ₩17,151 | ₩14,218 | ₩14,660 | -8.99% | 6.8만 |
|---|
| 2026.06.17 | ₩17,032 | ₩18,720 | ₩16,013 | ₩16,080 | -5.59% | 12.1만 |
|---|
| 2026.06.16 | ₩17,233 | ₩18,023 | ₩16,938 | ₩17,420 | +1.09% | 3.5만 |
|---|
| 2026.06.15 | ₩17,956 | ₩18,821 | ₩16,991 | ₩17,648 | -1.72% | 6.2만 |
|---|
| 2026.06.12 | ₩19,068 | ₩21,065 | ₩17,836 | ₩17,956 | -5.83% | 11.3만 |
|---|
| 2026.06.11 | ₩18,948 | ₩20,194 | ₩18,948 | ₩19,859 | +4.81% | 8.3만 |
|---|
| 2026.06.10 | ₩19,671 | ₩21,305 | ₩18,908 | ₩19,604 | -0.34% | 3.9만 |
|---|
| 2026.06.09 | ₩21,320 | ₩21,320 | ₩19,403 | ₩20,100 | -5.72% | 1.6만 |
|---|
| 2026.06.08 | ₩20,208 | ₩21,361 | ₩20,208 | ₩20,697 | +2.42% | 2.1만 |
|---|
| 2026.06.05 | ₩21,280 | ₩21,574 | ₩18,774 | ₩20,194 | -5.10% | 6만 |
|---|
| 2026.06.04 | ₩20,087 | ₩21,588 | ₩19,310 | ₩21,226 | +5.67% | 6.9만 |
|---|
| 2026.06.03 | ₩19,015 | ₩21,513 | ₩17,487 | ₩20,080 | +5.60% | 6만 |
|---|
| 2026.06.02 | ₩18,345 | ₩21,708 | ₩17,956 | ₩19,604 | +6.87% | 26.5만 |
|---|
| 2026.06.01 | ₩20,811 | ₩22,405 | ₩17,420 | ₩17,996 | -13.52% | 19.6만 |
|---|
| 2026.05.29 | ₩33,474 | ₩34,774 | ₩20,971 | ₩22,017 | -34.23% | 54.3만 |
|---|
| 2026.05.28 | ₩21,199 | ₩39,289 | ₩20,502 | ₩29,547 | +39.38% | 165.3만 |
|---|
| 2026.05.27 | ₩22,311 | ₩24,080 | ₩19,430 | ₩21,340 | -4.35% | 48.7만 |
|---|
| 2026.05.26 | ₩18,425 | ₩27,013 | ₩18,305 | ₩23,866 | +29.53% | 253.7만 |
|---|
| 2026.05.22 | ₩13,293 | ₩25,446 | ₩11,497 | ₩24,482 | +84.17% | 3404.3만 |
|---|
| 2026.05.21 | ₩4,221 | ₩6,939 | ₩4,221 | ₩6,888 | +63.17% | 626.6만 |
|---|
| 2026.05.20 | ₩4,998 | ₩5,293 | ₩4,596 | ₩4,596 | -8.04% | 1.7만 |
|---|
| 2026.05.19 | ₩4,476 | ₩5,193 | ₩4,368 | ₩5,012 | +11.98% | 2.6만 |
|---|
| 2026.05.18 | ₩4,543 | ₩4,914 | ₩4,543 | ₩4,690 | +3.24% | 9.8천 |
|---|
| 2026.05.15 | ₩4,958 | ₩4,958 | ₩4,607 | ₩4,677 | -5.68% | 1.3만 |
|---|
| 2026.05.14 | ₩4,556 | ₩5,052 | ₩4,181 | ₩4,958 | +8.82% | 4만 |
|---|
| 2026.05.13 | ₩4,100 | ₩5,347 | ₩4,100 | ₩4,221 | +2.94% | 7.2만 |
|---|
| 2026.05.12 | ₩7,022 | ₩7,022 | ₩4,040 | ₩4,100 | -41.60% | 10.9만 |
|---|
| 2026.05.11 | ₩7,786 | ₩8,295 | ₩6,727 | ₩6,901 | -11.36% | 1.7만 |
|---|
| 2026.05.08 | ₩8,764 | ₩8,817 | ₩8,214 | ₩8,375 | -4.43% | 4.3천 |
|---|
| 2026.05.07 | ₩7,906 | ₩8,831 | ₩7,853 | ₩8,817 | +11.53% | 1.2만 |
|---|
| 2026.05.06 | ₩7,437 | ₩8,241 | ₩7,183 | ₩7,799 | +4.86% | 1.2만 |
|---|
| 2026.05.05 | ₩7,611 | ₩8,737 | ₩6,982 | ₩7,531 | -1.06% | 5.1만 |
|---|
| 2026.05.04 | ₩7,705 | ₩8,174 | ₩7,518 | ₩8,027 | +4.17% | 8.3천 |
|---|
| 2026.05.01 | ₩7,477 | ₩7,531 | ₩6,988 | ₩7,330 | -1.97% | 5.7만 |
|---|
| 2026.04.30 | ₩7,089 | ₩7,879 | ₩7,089 | ₩7,236 | +2.08% | 6.3만 |
|---|
| 2026.04.29 | ₩7,799 | ₩7,799 | ₩6,714 | ₩7,022 | -9.97% | 2천 |
|---|
| 2026.04.28 | ₩7,437 | ₩7,665 | ₩7,437 | ₩7,665 | +3.06% | 2.4천 |
|---|
| 2026.04.27 | ₩7,424 | ₩7,933 | ₩7,303 | ₩7,504 | +1.08% | 1.1만 |
|---|
| 2026.04.24 | ₩7,772 | ₩7,772 | ₩7,705 | ₩7,772 | 0.00% | 1.6천 |
|---|
| 2026.04.23 | ₩7,558 | ₩8,080 | ₩7,451 | ₩8,040 | +6.38% | 2.5만 |
|---|
| 2026.04.22 | ₩7,799 | ₩7,946 | ₩7,236 | ₩7,759 | -0.52% | 7.1천 |
|---|
| 2026.04.21 | ₩8,027 | ₩8,657 | ₩7,866 | ₩7,866 | -2.00% | 2.6만 |
|---|
| 2026.04.20 | ₩6,124 | ₩8,429 | ₩6,077 | ₩7,960 | +29.98% | 73.4만 |
|---|
| 2026.04.17 | ₩6,901 | ₩8,040 | ₩6,811 | ₩7,772 | +12.62% | 2만 |
|---|
| 2026.04.16 | ₩6,177 | ₩7,062 | ₩6,177 | ₩6,861 | +11.06% | 1.3만 |
|---|
| 2026.04.15 | ₩6,365 | ₩6,479 | ₩6,097 | ₩6,177 | -2.95% | 9.6천 |
|---|
| 2026.04.14 | ₩5,802 | ₩6,326 | ₩5,524 | ₩6,204 | +6.93% | 2.1만 |
|---|
| 2026.04.13 | ₩5,348 | ₩5,692 | ₩5,065 | ₩5,692 | +6.44% | 1.4만 |
|---|
| 2026.04.10 | ₩5,347 | ₩5,481 | ₩5,092 | ₩5,132 | -4.01% | 6.9천 |
|---|
| 2026.04.09 | ₩5,132 | ₩5,341 | ₩5,049 | ₩5,253 | +2.35% | 8.4천 |
|---|
| 2026.04.08 | ₩5,065 | ₩5,213 | ₩4,773 | ₩5,199 | +2.65% | 2.6만 |
|---|
| 2026.04.07 | ₩4,583 | ₩5,092 | ₩4,409 | ₩5,092 | +11.11% | 3.2만 |
|---|
| 2026.04.06 | ₩5,347 | ₩5,517 | ₩4,355 | ₩4,744 | -11.28% | 31.9만 |
|---|
| 2026.04.02 | ₩6,432 | ₩6,432 | ₩5,568 | ₩5,990 | -6.88% | 5.8천 |
|---|
| 2026.04.01 | ₩6,901 | ₩7,370 | ₩5,963 | ₩6,231 | -9.71% | 4.5만 |
|---|
| 2026.03.31 | ₩6,687 | ₩7,303 | ₩6,116 | ₩6,901 | +3.21% | 2.8만 |
|---|
| 2026.03.30 | ₩6,968 | ₩7,933 | ₩6,432 | ₩6,486 | -6.92% | 1만 |
|---|
| 2026.03.27 | ₩7,236 | ₩8,844 | ₩6,754 | ₩6,754 | -6.67% | 9.6천 |
|---|
| 2026.03.26 | ₩7,343 | ₩7,933 | ₩7,075 | ₩7,290 | -0.73% | 7.3천 |
|---|
| 2026.03.25 | ₩7,826 | ₩7,826 | ₩7,236 | ₩7,343 | -6.16% | 6.2천 |
|---|
| 2026.03.24 | ₩7,290 | ₩7,879 | ₩7,022 | ₩7,397 | +1.47% | 7.1천 |
|---|
| 2026.03.23 | ₩7,611 | ₩7,826 | ₩6,968 | ₩7,772 | +2.11% | 8.8천 |
|---|
| 2026.03.20 | ₩7,397 | ₩8,040 | ₩6,968 | ₩6,968 | -5.80% | 8.6천 |
|---|
| 2026.03.19 | ₩8,576 | ₩9,005 | ₩6,968 | ₩7,826 | -8.75% | 3만 |
|---|
| 2026.03.18 | ₩10,667 | ₩10,667 | ₩8,576 | ₩8,737 | -18.09% | 2.4만 |
|---|
| 2026.03.17 | ₩11,471 | ₩12,757 | ₩11,149 | ₩11,578 | +0.93% | 2.4만 |
|---|
| 2026.03.16 | ₩12,221 | ₩12,489 | ₩10,774 | ₩11,095 | -9.21% | 1.4만 |
|---|
| 2026.03.13 | ₩13,829 | ₩14,955 | ₩11,846 | ₩12,275 | -11.24% | 2.3만 |
|---|
| 2026.03.12 | ₩14,258 | ₩14,472 | ₩13,561 | ₩13,775 | -3.38% | 1.3천 |
|---|
| 2026.03.11 | ₩14,097 | ₩15,062 | ₩13,561 | ₩13,990 | -0.76% | 4.4천 |
|---|
| 2026.03.10 | ₩13,829 | ₩14,847 | ₩13,400 | ₩13,775 | -0.39% | 1.9만 |
|---|
| 2026.03.09 | ₩13,561 | ₩13,775 | ₩13,347 | ₩13,454 | -0.79% | 1.9천 |
|---|
| 2026.03.06 | ₩13,132 | ₩13,829 | ₩12,864 | ₩13,454 | +2.45% | 3.8천 |
|---|
| 2026.03.05 | ₩13,186 | ₩14,204 | ₩13,079 | ₩13,239 | +0.41% | 5.3천 |
|---|
| 2026.03.04 | ₩13,615 | ₩13,936 | ₩12,757 | ₩13,400 | -1.57% | 1.1만 |
|---|
| 2026.03.03 | ₩13,400 | ₩13,400 | ₩12,221 | ₩12,328 | -8.00% | 5.9천 |
|---|
| 2026.03.02 | ₩12,167 | ₩13,400 | ₩12,167 | ₩12,650 | +3.96% | 7.2천 |
|---|
| 2026.02.27 | ₩14,419 | ₩14,419 | ₩12,489 | ₩12,650 | -12.27% | 1.3만 |
|---|
| 2026.02.26 | ₩14,151 | ₩14,633 | ₩13,829 | ₩13,883 | -1.89% | 6.8천 |
|---|
| 2026.02.25 | ₩14,151 | ₩14,365 | ₩12,757 | ₩13,990 | -1.14% | 5천 |
|---|
| 2026.02.24 | ₩12,382 | ₩14,740 | ₩12,382 | ₩13,668 | +10.39% | 1.4만 |
|---|
| 2026.02.23 | ₩13,400 | ₩13,400 | ₩12,703 | ₩13,025 | -2.80% | 3.3천 |
|---|
| 2026.02.20 | ₩12,864 | ₩13,400 | ₩12,650 | ₩12,703 | -1.25% | 5.4천 |
|---|
| 2026.02.19 | ₩12,864 | ₩14,151 | ₩12,543 | ₩12,650 | -1.67% | 2.1천 |
|---|
| 2026.02.18 | ₩13,239 | ₩14,204 | ₩12,864 | ₩12,864 | -2.83% | 2.1천 |
|---|
| 2026.02.17 | ₩13,239 | ₩13,936 | ₩12,435 | ₩13,079 | -1.21% | 5.8천 |
|---|
| 2026.02.13 | ₩13,829 | ₩13,883 | ₩12,489 | ₩12,489 | -9.69% | 3.4천 |
|---|
| 2026.02.12 | ₩12,864 | ₩13,775 | ₩12,543 | ₩12,757 | -0.83% | 3.7천 |
|---|
| 2026.02.11 | ₩13,347 | ₩14,311 | ₩12,221 | ₩13,186 | -1.20% | 5.7천 |
|---|
| 2026.02.10 | ₩13,668 | ₩13,775 | ₩12,971 | ₩12,971 | -5.10% | 4.3천 |
|---|
| 2026.02.09 | ₩13,186 | ₩13,936 | ₩12,114 | ₩13,293 | +0.81% | 3.3천 |
|---|
| 2026.02.06 | ₩12,060 | ₩13,293 | ₩11,846 | ₩12,596 | +4.44% | 4.2천 |
|---|
| 2026.02.05 | ₩11,899 | ₩13,347 | ₩11,899 | ₩12,060 | +1.35% | 6.8천 |
|---|
| 2026.02.04 | ₩12,275 | ₩12,811 | ₩11,846 | ₩12,328 | +0.44% | 5.8천 |
|---|
| 2026.02.03 | ₩13,025 | ₩13,400 | ₩11,846 | ₩12,489 | -4.12% | 2.6천 |
|---|
| 2026.02.02 | ₩13,132 | ₩13,186 | ₩12,596 | ₩12,703 | -3.27% | 4.4천 |
|---|
| 2026.01.30 | ₩12,489 | ₩13,079 | ₩12,489 | ₩12,596 | +0.86% | 2.6천 |
|---|
| 2026.01.29 | ₩13,400 | ₩14,151 | ₩12,060 | ₩12,435 | -7.20% | 1.5만 |
|---|
| 2026.01.28 | ₩14,687 | ₩15,062 | ₩13,615 | ₩13,615 | -7.30% | 1.1만 |
|---|
| 2026.01.27 | ₩14,472 | ₩15,062 | ₩14,043 | ₩14,740 | +1.85% | 1.3만 |
|---|
| 2026.01.26 | ₩14,901 | ₩15,062 | ₩13,668 | ₩14,579 | -2.16% | 2.9만 |
|---|
| 2026.01.23 | ₩14,955 | ₩15,008 | ₩13,561 | ₩14,687 | -1.79% | 1만 |
|---|
| 2026.01.22 | ₩13,507 | ₩15,223 | ₩13,507 | ₩14,365 | +6.35% | 1.3만 |
|---|
| 2026.01.21 | ₩14,365 | ₩14,365 | ₩13,400 | ₩13,990 | -2.61% | 6.2천 |
|---|
| 2026.01.20 | ₩14,365 | ₩14,847 | ₩13,936 | ₩14,151 | -1.49% | 2.3천 |
|---|
| 2026.01.16 | ₩14,955 | ₩15,544 | ₩14,365 | ₩15,062 | +0.72% | 7.8천 |
|---|
| 2026.01.15 | ₩14,419 | ₩15,008 | ₩13,936 | ₩14,311 | -0.74% | 1만 |
|---|
| 2026.01.14 | ₩15,008 | ₩15,276 | ₩14,311 | ₩14,365 | -4.29% | 6천 |
|---|
| 2026.01.13 | ₩15,223 | ₩15,383 | ₩14,740 | ₩14,955 | -1.76% | 5.4천 |
|---|
| 2026.01.12 | ₩15,544 | ₩15,544 | ₩14,740 | ₩14,740 | -5.17% | 9.2천 |
|---|
| 2026.01.09 | ₩15,544 | ₩15,973 | ₩15,008 | ₩15,115 | -2.76% | 1.1만 |
|---|
| 2026.01.08 | ₩14,740 | ₩16,295 | ₩14,740 | ₩15,115 | +2.55% | 1.3만 |
|---|
| 2026.01.07 | ₩16,616 | ₩16,616 | ₩15,276 | ₩15,383 | -7.42% | 8.7천 |
|---|
| 2026.01.06 | ₩15,491 | ₩15,812 | ₩14,472 | ₩15,544 | +0.35% | 1.1만 |
|---|
| 2026.01.05 | ₩16,884 | ₩16,884 | ₩15,491 | ₩15,759 | -6.67% | 1만 |
|---|
| 2026.01.02 | ₩15,491 | ₩16,777 | ₩14,633 | ₩15,544 | +0.35% | 1.1만 |
|---|
| 2025.12.31 | ₩13,615 | ₩15,544 | ₩13,454 | ₩15,491 | +13.78% | 2.1만 |
|---|
| 2025.12.30 | ₩13,507 | ₩14,794 | ₩13,400 | ₩14,365 | +6.35% | 2.4만 |
|---|
| 2025.12.29 | ₩14,258 | ₩14,740 | ₩13,936 | ₩14,043 | -1.50% | 1.8만 |
|---|
| 2025.12.26 | ₩14,204 | ₩15,223 | ₩13,668 | ₩14,258 | +0.38% | 2.7만 |
|---|
| 2025.12.24 | ₩13,454 | ₩14,579 | ₩13,400 | ₩14,311 | +6.37% | 3.8만 |
|---|
| 2025.12.23 | ₩14,204 | ₩15,008 | ₩12,757 | ₩13,132 | -7.55% | 3.3만 |
|---|
| 2025.12.22 | ₩14,526 | ₩15,705 | ₩13,936 | ₩14,151 | -2.58% | 4만 |
|---|
| 2025.12.19 | ₩12,918 | ₩14,204 | ₩12,650 | ₩13,936 | +7.88% | 4.6만 |
|---|
| 2025.12.18 | ₩13,079 | ₩13,829 | ₩11,685 | ₩13,132 | +0.41% | 33.3만 |
|---|
| 2025.12.17 | ₩13,400 | ₩14,258 | ₩12,971 | ₩13,454 | +0.40% | 4.8만 |
|---|
| 2025.12.16 | ₩16,080 | ₩18,224 | ₩12,007 | ₩13,615 | -15.33% | 8.5만 |
|---|
| 2025.12.15 | ₩20,636 | ₩22,244 | ₩20,636 | ₩22,030 | +6.75% | 2.2천 |
|---|
| 2025.12.12 | ₩21,494 | ₩25,192 | ₩19,618 | ₩20,851 | -2.99% | 1.3만 |
|---|
| 2025.12.11 | ₩21,065 | ₩22,780 | ₩18,814 | ₩21,976 | +4.33% | 9.1천 |
|---|
| 2025.12.10 | ₩18,224 | ₩21,976 | ₩17,795 | ₩20,368 | +11.76% | 2만 |
|---|
| 2025.12.09 | ₩18,224 | ₩19,296 | ₩14,204 | ₩18,814 | +3.24% | 15.1만 |
|---|
| 2025.12.08 | ₩18,224 | ₩19,028 | ₩17,956 | ₩18,224 | 0.00% | 4.9천 |
|---|
| 2025.12.05 | ₩18,760 | ₩18,760 | ₩17,527 | ₩18,171 | -3.14% | 3.4천 |
|---|
| 2025.12.04 | ₩17,152 | ₩19,511 | ₩17,152 | ₩18,224 | +6.25% | 1.3만 |
|---|
| 2025.12.03 | ₩18,760 | ₩18,760 | ₩15,651 | ₩18,224 | -2.86% | 2만 |
|---|
| 2025.12.02 | ₩24,174 | ₩32,160 | ₩16,991 | ₩18,492 | -23.50% | 41만 |
|---|
| 2025.12.01 | ₩25,675 | ₩25,675 | ₩21,333 | ₩21,548 | -16.08% | 5.9천 |
|---|
| 2025.11.28 | ₩24,764 | ₩26,586 | ₩24,120 | ₩26,050 | +5.19% | 1.5천 |
|---|
| 2025.11.26 | ₩25,675 | ₩26,372 | ₩23,424 | ₩23,906 | -6.89% | 2.9천 |
|---|
| 2025.11.25 | ₩24,603 | ₩24,924 | ₩22,888 | ₩23,906 | -2.83% | 1.9천 |
|---|
| 2025.11.24 | ₩24,120 | ₩25,300 | ₩22,298 | ₩23,692 | -1.78% | 4.1천 |
|---|
| 2025.11.21 | ₩25,353 | ₩25,407 | ₩23,799 | ₩24,120 | -4.86% | 2.1천 |
|---|
| 2025.11.20 | ₩26,264 | ₩29,480 | ₩24,120 | ₩24,764 | -5.71% | 2.1천 |
|---|
| 2025.11.19 | ₩29,052 | ₩29,159 | ₩25,996 | ₩26,747 | -7.93% | 2.4천 |
|---|
| 2025.11.18 | ₩26,479 | ₩28,784 | ₩24,871 | ₩28,462 | +7.49% | 5.4천 |
|---|
| 2025.11.17 | ₩27,229 | ₩28,355 | ₩24,924 | ₩25,407 | -6.69% | 6.1천 |
|---|
| 2025.11.14 | ₩30,016 | ₩30,016 | ₩26,800 | ₩28,355 | -5.54% | 5.2천 |
|---|
| 2025.11.13 | ₩30,177 | ₩30,713 | ₩27,336 | ₩27,872 | -7.64% | 4.2천 |
|---|
| 2025.11.12 | ₩31,088 | ₩32,160 | ₩29,052 | ₩29,105 | -6.38% | 3.7천 |
|---|
| 2025.11.11 | ₩32,214 | ₩35,001 | ₩31,088 | ₩31,732 | -1.50% | 4.8천 |
|---|
| 2025.11.10 | ₩34,358 | ₩34,358 | ₩31,517 | ₩33,661 | -2.03% | 1.1만 |
|---|
| 2025.11.07 | ₩33,554 | ₩34,787 | ₩32,696 | ₩34,251 | +2.08% | 3.1천 |
|---|
| 2025.11.06 | ₩34,841 | ₩36,717 | ₩32,160 | ₩33,018 | -5.23% | 6천 |
|---|
| 2025.11.05 | ₩37,521 | ₩40,201 | ₩34,037 | ₩36,770 | -2.00% | 2.3만 |
|---|
| 2025.11.04 | ₩41,809 | ₩45,025 | ₩38,593 | ₩43,953 | +5.13% | 13.9만 |
|---|
| 2025.11.03 | ₩40,790 | ₩41,273 | ₩38,271 | ₩38,861 | -4.73% | 1.2천 |
|---|
| 2025.10.31 | ₩39,182 | ₩40,737 | ₩37,521 | ₩40,201 | +2.60% | 3.5천 |
|---|
| 2025.10.30 | ₩40,683 | ₩40,737 | ₩39,129 | ₩39,129 | -3.82% | 5천 |
|---|
| 2025.10.29 | ₩42,184 | ₩42,881 | ₩39,718 | ₩40,254 | -4.57% | 2.1천 |
|---|
| 2025.10.28 | ₩42,184 | ₩44,489 | ₩40,201 | ₩41,326 | -2.03% | 4천 |
|---|
| 2025.10.27 | ₩40,201 | ₩42,881 | ₩39,665 | ₩42,559 | +5.87% | 5.2천 |
|---|
| 2025.10.24 | ₩39,611 | ₩41,273 | ₩39,129 | ₩39,665 | +0.14% | 2.1천 |
|---|
| 2025.10.23 | ₩39,129 | ₩40,308 | ₩38,593 | ₩39,611 | +1.23% | 1.1천 |
|---|
| 2025.10.22 | ₩41,005 | ₩42,345 | ₩38,593 | ₩39,665 | -3.27% | 2.4천 |
|---|
| 2025.10.21 | ₩41,273 | ₩41,755 | ₩39,825 | ₩40,361 | -2.21% | 2.3천 |
|---|
| 2025.10.20 | ₩42,881 | ₩44,167 | ₩40,790 | ₩41,273 | -3.75% | 1.5천 |
|---|
| 2025.10.17 | ₩43,685 | ₩43,953 | ₩40,844 | ₩42,881 | -1.84% | 2.9천 |
|---|
| 2025.10.16 | ₩43,953 | ₩45,025 | ₩40,790 | ₩41,273 | -6.10% | 3.1천 |
|---|
| 2025.10.15 | ₩49,259 | ₩49,259 | ₩42,881 | ₩43,953 | -10.77% | 1.3만 |
|---|
| 2025.10.14 | ₩50,385 | ₩53,118 | ₩50,063 | ₩52,529 | +4.26% | 975 |
|---|
| 2025.10.13 | ₩50,063 | ₩52,475 | ₩49,956 | ₩50,492 | +0.86% | 1.2천 |
|---|
| 2025.10.10 | ₩50,921 | ₩53,601 | ₩48,777 | ₩49,849 | -2.11% | 4천 |
|---|