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 | ₩11,348 | ₩11,961 | ₩10,935 | ₩11,695 | +3.06% | 7.6만 |
| 2026.10.08 | ₩11,481 | ₩11,641 | ₩10,841 | ₩10,841 | -5.57% | 6.2만 |
| 2026.10.07 | ₩11,281 | ₩11,501 | ₩10,735 | ₩11,501 | +1.95% | 3.2만 |
| 2026.10.06 | ₩11,948 | ₩11,948 | ₩10,841 | ₩11,188 | -6.36% | 2만 |
| 2026.10.05 | ₩11,788 | ₩12,521 | ₩11,375 | ₩11,921 | +1.13% | 9.6천 |
| 2026.10.02 | ₩12,015 | ₩12,188 | ₩11,015 | ₩11,628 | -3.22% | 1.5만 |
| 2026.10.01 | ₩12,468 | ₩13,335 | ₩11,401 | ₩11,788 | -5.45% | 2.9만 |
| 2026.09.30 | ₩12,775 | ₩13,401 | ₩11,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,401 |
| -2.92% |
| 4.7만 |
| 2026.09.29 | ₩13,108 | ₩14,331 | ₩12,735 | ₩12,961 | -1.12% | 5.1만 |
|---|
| 2026.09.28 | ₩13,321 | ₩14,635 | ₩12,921 | ₩13,081 | -1.80% | 8.2만 |
|---|
| 2026.09.25 | ₩13,668 | ₩13,668 | ₩12,401 | ₩13,008 | -4.83% | 7.2만 |
|---|
| 2026.09.24 | ₩13,201 | ₩13,468 | ₩12,755 | ₩13,415 | +1.62% | 4.7만 |
|---|
| 2026.09.23 | ₩13,895 | ₩13,895 | ₩12,428 | ₩12,881 | -7.29% | 8.6만 |
|---|
| 2026.09.22 | ₩12,316 | ₩13,468 | ₩11,375 | ₩13,401 | +8.81% | 7.9만 |
|---|
| 2026.09.21 | ₩12,695 | ₩13,081 | ₩12,095 | ₩12,508 | -1.47% | 1.9만 |
|---|
| 2026.09.18 | ₩12,841 | ₩13,501 | ₩12,215 | ₩12,215 | -4.88% | 6.4만 |
|---|
| 2026.09.17 | ₩13,682 | ₩14,323 | ₩12,521 | ₩13,168 | -3.75% | 12.6만 |
|---|
| 2026.09.16 | ₩14,668 | ₩14,668 | ₩13,041 | ₩13,495 | -8.00% | 1.6만 |
|---|
| 2026.09.15 | ₩14,735 | ₩14,735 | ₩13,335 | ₩13,668 | -7.24% | 2.8만 |
|---|
| 2026.09.14 | ₩15,242 | ₩15,482 | ₩14,242 | ₩14,722 | -3.41% | 4만 |
|---|
| 2026.09.11 | ₩14,015 | ₩15,335 | ₩14,015 | ₩15,068 | +7.52% | 13.4만 |
|---|
| 2026.09.10 | ₩14,175 | ₩14,755 | ₩13,428 | ₩14,508 | +2.35% | 16.6만 |
|---|
| 2026.09.09 | ₩14,522 | ₩16,202 | ₩13,360 | ₩14,095 | -2.94% | 13.1만 |
|---|
| 2026.09.08 | ₩15,095 | ₩16,055 | ₩14,335 | ₩14,615 | -3.18% | 12.9만 |
|---|
| 2026.09.04 | ₩13,882 | ₩15,762 | ₩13,561 | ₩15,295 | +10.18% | 10.9만 |
|---|
| 2026.09.03 | ₩13,335 | ₩15,202 | ₩12,868 | ₩14,455 | +8.40% | 6.2만 |
|---|
| 2026.09.02 | ₩13,455 | ₩13,868 | ₩12,801 | ₩13,535 | +0.59% | 4.7만 |
|---|
| 2026.09.01 | ₩13,922 | ₩14,002 | ₩12,588 | ₩13,828 | -0.67% | 17.5만 |
|---|
| 2026.08.31 | ₩14,162 | ₩15,202 | ₩13,001 | ₩13,908 | -1.79% | 8.1만 |
|---|
| 2026.08.28 | ₩11,908 | ₩14,775 | ₩11,735 | ₩14,268 | +19.82% | 16.8만 |
|---|
| 2026.08.27 | ₩12,801 | ₩12,801 | ₩11,668 | ₩12,015 | -6.15% | 5.4만 |
|---|
| 2026.08.26 | ₩10,801 | ₩13,281 | ₩10,601 | ₩12,135 | +12.35% | 25.5만 |
|---|
| 2026.08.25 | ₩10,628 | ₩10,801 | ₩10,254 | ₩10,494 | -1.25% | 3만 |
|---|
| 2026.08.24 | ₩10,668 | ₩10,748 | ₩9,808 | ₩9,961 | -6.63% | 4.1만 |
|---|
| 2026.08.21 | ₩10,795 | ₩10,801 | ₩10,268 | ₩10,468 | -3.03% | 1.1만 |
|---|
| 2026.08.20 | ₩10,801 | ₩10,801 | ₩10,254 | ₩10,388 | -3.83% | 1.7만 |
|---|
| 2026.08.19 | ₩10,468 | ₩10,801 | ₩10,268 | ₩10,534 | +0.64% | 1.5만 |
|---|
| 2026.08.18 | ₩9,734 | ₩10,668 | ₩9,648 | ₩10,533 | +8.21% | 10.4만 |
|---|
| 2026.08.17 | ₩10,241 | ₩10,801 | ₩9,389 | ₩10,028 | -2.08% | 15.5만 |
|---|
| 2026.08.14 | ₩9,348 | ₩10,655 | ₩8,681 | ₩10,054 | +7.56% | 16.4만 |
|---|
| 2026.08.13 | ₩9,988 | ₩10,001 | ₩9,214 | ₩9,334 | -6.54% | 3.1만 |
|---|
| 2026.08.12 | ₩10,108 | ₩10,134 | ₩9,334 | ₩9,574 | -5.28% | 5.6만 |
|---|
| 2026.08.11 | ₩10,188 | ₩10,361 | ₩10,041 | ₩10,308 | +1.18% | 1.1만 |
|---|
| 2026.08.10 | ₩9,441 | ₩10,628 | ₩9,441 | ₩10,041 | +6.36% | 2.5만 |
|---|
| 2026.08.07 | ₩10,641 | ₩10,708 | ₩9,334 | ₩9,334 | -12.28% | 6.9만 |
|---|
| 2026.08.06 | ₩10,512 | ₩10,788 | ₩9,748 | ₩10,775 | +2.50% | 1.1만 |
|---|
| 2026.08.05 | ₩10,628 | ₩10,796 | ₩9,601 | ₩10,001 | -5.90% | 2.2만 |
|---|
| 2026.08.04 | ₩9,854 | ₩10,494 | ₩9,828 | ₩10,388 | +5.41% | 8.7천 |
|---|
| 2026.08.03 | ₩10,314 | ₩10,314 | ₩9,588 | ₩9,814 | -4.85% | 2.4만 |
|---|
| 2026.07.31 | ₩10,401 | ₩10,801 | ₩10,401 | ₩10,481 | +0.77% | 1.5만 |
|---|
| 2026.07.30 | ₩10,668 | ₩11,508 | ₩10,294 | ₩10,668 | 0.00% | 6.9만 |
|---|
| 2026.07.29 | ₩10,868 | ₩11,241 | ₩10,868 | ₩11,001 | +1.23% | 3.5천 |
|---|
| 2026.07.28 | ₩11,668 | ₩11,681 | ₩10,735 | ₩11,241 | -3.66% | 2.9만 |
|---|
| 2026.07.27 | ₩11,495 | ₩12,715 | ₩10,775 | ₩11,281 | -1.86% | 5.3만 |
|---|
| 2026.07.24 | ₩11,841 | ₩12,736 | ₩11,228 | ₩11,601 | -2.03% | 2.8만 |
|---|
| 2026.07.23 | ₩12,148 | ₩13,368 | ₩12,148 | ₩12,401 | +2.09% | 1.7만 |
|---|
| 2026.07.22 | ₩12,081 | ₩13,468 | ₩11,615 | ₩13,081 | +8.28% | 4.3만 |
|---|
| 2026.07.21 | ₩15,002 | ₩16,588 | ₩12,061 | ₩12,395 | -17.38% | 7만 |
|---|
| 2026.07.20 | ₩15,322 | ₩16,656 | ₩14,215 | ₩14,215 | -7.22% | 5.4만 |
|---|
| 2026.07.17 | ₩15,335 | ₩15,515 | ₩14,268 | ₩14,682 | -4.26% | 4.2만 |
|---|
| 2026.07.16 | ₩16,135 | ₩16,722 | ₩15,335 | ₩15,335 | -4.96% | 3.6만 |
|---|
| 2026.07.15 | ₩17,349 | ₩17,895 | ₩15,335 | ₩16,095 | -7.23% | 2.8만 |
|---|
| 2026.07.14 | ₩17,349 | ₩18,269 | ₩17,349 | ₩17,895 | +3.15% | 4.1만 |
|---|
| 2026.07.13 | ₩18,389 | ₩20,002 | ₩16,882 | ₩17,869 | -2.83% | 9만 |
|---|
| 2026.07.10 | ₩17,389 | ₩18,522 | ₩16,669 | ₩18,509 | +6.44% | 6.2만 |
|---|
| 2026.07.09 | ₩18,562 | ₩18,935 | ₩16,669 | ₩17,549 | -5.46% | 1.5만 |
|---|
| 2026.07.08 | ₩19,749 | ₩20,336 | ₩17,882 | ₩18,949 | -4.05% | 6.4만 |
|---|
| 2026.07.07 | ₩14,522 | ₩20,669 | ₩14,402 | ₩20,642 | +42.15% | 15.1만 |
|---|
| 2026.07.06 | ₩13,068 | ₩15,528 | ₩13,068 | ₩14,535 | +11.22% | 16만 |
|---|
| 2026.07.02 | ₩14,135 | ₩14,808 | ₩12,417 | ₩13,882 | -1.79% | 7.3만 |
|---|
| 2026.07.01 | ₩13,722 | ₩15,815 | ₩13,601 | ₩13,668 | -0.39% | 3.9만 |
|---|
| 2026.06.30 | ₩13,001 | ₩14,668 | ₩12,268 | ₩13,662 | +5.08% | 26.5만 |
|---|
| 2026.06.29 | ₩13,521 | ₩15,688 | ₩12,881 | ₩12,921 | -4.44% | 21.2만 |
|---|
| 2026.06.26 | ₩12,495 | ₩14,322 | ₩12,348 | ₩14,308 | +14.51% | 9.3만 |
|---|
| 2026.06.25 | ₩14,028 | ₩14,788 | ₩12,668 | ₩12,695 | -9.51% | 13.8만 |
|---|
| 2026.06.24 | ₩15,868 | ₩15,868 | ₩14,068 | ₩14,342 | -9.62% | 2.8만 |
|---|
| 2026.06.23 | ₩14,682 | ₩16,282 | ₩14,282 | ₩15,722 | +7.08% | 6만 |
|---|
| 2026.06.22 | ₩15,295 | ₩15,724 | ₩14,082 | ₩14,975 | -2.09% | 20.5만 |
|---|
| 2026.06.18 | ₩16,028 | ₩17,067 | ₩14,148 | ₩14,588 | -8.99% | 6.8만 |
|---|
| 2026.06.17 | ₩16,949 | ₩18,629 | ₩15,935 | ₩16,002 | -5.59% | 12.1만 |
|---|
| 2026.06.16 | ₩17,149 | ₩17,935 | ₩16,855 | ₩17,335 | +1.09% | 3.5만 |
|---|
| 2026.06.15 | ₩17,869 | ₩18,729 | ₩16,909 | ₩17,562 | -1.72% | 6.2만 |
|---|
| 2026.06.12 | ₩18,975 | ₩20,962 | ₩17,749 | ₩17,869 | -5.83% | 11.3만 |
|---|
| 2026.06.11 | ₩18,855 | ₩20,096 | ₩18,855 | ₩19,762 | +4.81% | 8.3만 |
|---|
| 2026.06.10 | ₩19,575 | ₩21,201 | ₩18,815 | ₩19,509 | -0.34% | 3.9만 |
|---|
| 2026.06.09 | ₩21,216 | ₩21,216 | ₩19,309 | ₩20,002 | -5.72% | 1.6만 |
|---|
| 2026.06.08 | ₩20,109 | ₩21,257 | ₩20,109 | ₩20,596 | +2.42% | 2.1만 |
|---|
| 2026.06.05 | ₩21,176 | ₩21,469 | ₩18,682 | ₩20,096 | -5.10% | 6만 |
|---|
| 2026.06.04 | ₩19,989 | ₩21,482 | ₩19,215 | ₩21,122 | +5.67% | 6.9만 |
|---|
| 2026.06.03 | ₩18,922 | ₩21,408 | ₩17,402 | ₩19,982 | +5.60% | 6만 |
|---|
| 2026.06.02 | ₩18,255 | ₩21,602 | ₩17,869 | ₩19,509 | +6.87% | 26.5만 |
|---|
| 2026.06.01 | ₩20,709 | ₩22,296 | ₩17,335 | ₩17,909 | -13.52% | 19.6만 |
|---|
| 2026.05.29 | ₩33,310 | ₩34,604 | ₩20,869 | ₩21,909 | -34.23% | 54.3만 |
|---|
| 2026.05.28 | ₩21,096 | ₩39,098 | ₩20,402 | ₩29,403 | +39.38% | 165.3만 |
|---|
| 2026.05.27 | ₩22,202 | ₩23,963 | ₩19,335 | ₩21,236 | -4.35% | 48.7만 |
|---|
| 2026.05.26 | ₩18,335 | ₩26,882 | ₩18,215 | ₩23,749 | +29.53% | 253.7만 |
|---|
| 2026.05.22 | ₩13,228 | ₩25,321 | ₩11,441 | ₩24,363 | +84.17% | 3404.3만 |
|---|
| 2026.05.21 | ₩4,200 | ₩6,905 | ₩4,200 | ₩6,854 | +63.17% | 626.6만 |
|---|
| 2026.05.20 | ₩4,974 | ₩5,267 | ₩4,574 | ₩4,574 | -8.04% | 1.7만 |
|---|
| 2026.05.19 | ₩4,454 | ₩5,167 | ₩4,347 | ₩4,987 | +11.98% | 2.6만 |
|---|
| 2026.05.18 | ₩4,520 | ₩4,890 | ₩4,520 | ₩4,667 | +3.24% | 9.8천 |
|---|
| 2026.05.15 | ₩4,934 | ₩4,934 | ₩4,585 | ₩4,654 | -5.68% | 1.3만 |
|---|
| 2026.05.14 | ₩4,534 | ₩5,027 | ₩4,160 | ₩4,934 | +8.82% | 4만 |
|---|
| 2026.05.13 | ₩4,080 | ₩5,321 | ₩4,080 | ₩4,200 | +2.94% | 7.2만 |
|---|
| 2026.05.12 | ₩6,987 | ₩6,987 | ₩4,020 | ₩4,080 | -41.60% | 10.9만 |
|---|
| 2026.05.11 | ₩7,748 | ₩8,254 | ₩6,694 | ₩6,867 | -11.36% | 1.7만 |
|---|
| 2026.05.08 | ₩8,721 | ₩8,774 | ₩8,174 | ₩8,334 | -4.43% | 4.3천 |
|---|
| 2026.05.07 | ₩7,868 | ₩8,788 | ₩7,814 | ₩8,774 | +11.53% | 1.2만 |
|---|
| 2026.05.06 | ₩7,401 | ₩8,201 | ₩7,147 | ₩7,761 | +4.86% | 1.2만 |
|---|
| 2026.05.05 | ₩7,574 | ₩8,694 | ₩6,947 | ₩7,494 | -1.06% | 5.1만 |
|---|
| 2026.05.04 | ₩7,668 | ₩8,134 | ₩7,481 | ₩7,988 | +4.17% | 8.3천 |
|---|
| 2026.05.01 | ₩7,441 | ₩7,494 | ₩6,954 | ₩7,294 | -1.97% | 5.7만 |
|---|
| 2026.04.30 | ₩7,054 | ₩7,841 | ₩7,054 | ₩7,201 | +2.08% | 6.3만 |
|---|
| 2026.04.29 | ₩7,761 | ₩7,761 | ₩6,681 | ₩6,987 | -9.97% | 2천 |
|---|
| 2026.04.28 | ₩7,401 | ₩7,628 | ₩7,401 | ₩7,628 | +3.06% | 2.4천 |
|---|
| 2026.04.27 | ₩7,387 | ₩7,894 | ₩7,267 | ₩7,467 | +1.08% | 1.1만 |
|---|
| 2026.04.24 | ₩7,734 | ₩7,734 | ₩7,668 | ₩7,734 | 0.00% | 1.6천 |
|---|
| 2026.04.23 | ₩7,521 | ₩8,041 | ₩7,414 | ₩8,001 | +6.38% | 2.5만 |
|---|
| 2026.04.22 | ₩7,761 | ₩7,908 | ₩7,201 | ₩7,721 | -0.52% | 7.1천 |
|---|
| 2026.04.21 | ₩7,988 | ₩8,614 | ₩7,828 | ₩7,828 | -2.00% | 2.6만 |
|---|
| 2026.04.20 | ₩6,094 | ₩8,388 | ₩6,047 | ₩7,921 | +29.98% | 73.4만 |
|---|
| 2026.04.17 | ₩6,867 | ₩8,001 | ₩6,778 | ₩7,734 | +12.62% | 2만 |
|---|
| 2026.04.16 | ₩6,147 | ₩7,027 | ₩6,147 | ₩6,827 | +11.06% | 1.3만 |
|---|
| 2026.04.15 | ₩6,334 | ₩6,447 | ₩6,067 | ₩6,147 | -2.95% | 9.6천 |
|---|
| 2026.04.14 | ₩5,774 | ₩6,295 | ₩5,497 | ₩6,174 | +6.93% | 2.1만 |
|---|
| 2026.04.13 | ₩5,322 | ₩5,665 | ₩5,041 | ₩5,665 | +6.44% | 1.4만 |
|---|
| 2026.04.10 | ₩5,321 | ₩5,454 | ₩5,067 | ₩5,107 | -4.01% | 6.9천 |
|---|
| 2026.04.09 | ₩5,107 | ₩5,315 | ₩5,025 | ₩5,227 | +2.35% | 8.4천 |
|---|
| 2026.04.08 | ₩5,041 | ₩5,187 | ₩4,750 | ₩5,174 | +2.65% | 2.6만 |
|---|
| 2026.04.07 | ₩4,561 | ₩5,067 | ₩4,387 | ₩5,067 | +11.11% | 3.2만 |
|---|
| 2026.04.06 | ₩5,321 | ₩5,490 | ₩4,334 | ₩4,721 | -11.28% | 31.9만 |
|---|
| 2026.04.02 | ₩6,401 | ₩6,401 | ₩5,541 | ₩5,961 | -6.88% | 5.8천 |
|---|
| 2026.04.01 | ₩6,867 | ₩7,334 | ₩5,934 | ₩6,201 | -9.71% | 4.5만 |
|---|
| 2026.03.31 | ₩6,654 | ₩7,267 | ₩6,086 | ₩6,867 | +3.21% | 2.8만 |
|---|
| 2026.03.30 | ₩6,934 | ₩7,894 | ₩6,401 | ₩6,454 | -6.92% | 1만 |
|---|
| 2026.03.27 | ₩7,201 | ₩8,801 | ₩6,721 | ₩6,721 | -6.67% | 9.6천 |
|---|
| 2026.03.26 | ₩7,307 | ₩7,894 | ₩7,041 | ₩7,254 | -0.73% | 7.3천 |
|---|
| 2026.03.25 | ₩7,788 | ₩7,788 | ₩7,201 | ₩7,307 | -6.16% | 6.2천 |
|---|
| 2026.03.24 | ₩7,254 | ₩7,841 | ₩6,987 | ₩7,361 | +1.47% | 7.1천 |
|---|
| 2026.03.23 | ₩7,574 | ₩7,788 | ₩6,934 | ₩7,734 | +2.11% | 8.8천 |
|---|
| 2026.03.20 | ₩7,361 | ₩8,001 | ₩6,934 | ₩6,934 | -5.80% | 8.6천 |
|---|
| 2026.03.19 | ₩8,534 | ₩8,961 | ₩6,934 | ₩7,788 | -8.75% | 3만 |
|---|
| 2026.03.18 | ₩10,615 | ₩10,615 | ₩8,534 | ₩8,694 | -18.09% | 2.4만 |
|---|
| 2026.03.17 | ₩11,415 | ₩12,695 | ₩11,095 | ₩11,521 | +0.93% | 2.4만 |
|---|
| 2026.03.16 | ₩12,161 | ₩12,428 | ₩10,721 | ₩11,041 | -9.21% | 1.4만 |
|---|
| 2026.03.13 | ₩13,762 | ₩14,882 | ₩11,788 | ₩12,215 | -11.24% | 2.3만 |
|---|
| 2026.03.12 | ₩14,188 | ₩14,402 | ₩13,495 | ₩13,708 | -3.38% | 1.3천 |
|---|
| 2026.03.11 | ₩14,028 | ₩14,988 | ₩13,495 | ₩13,922 | -0.76% | 4.4천 |
|---|
| 2026.03.10 | ₩13,762 | ₩14,775 | ₩13,335 | ₩13,708 | -0.39% | 1.9만 |
|---|
| 2026.03.09 | ₩13,495 | ₩13,708 | ₩13,281 | ₩13,388 | -0.79% | 1.9천 |
|---|
| 2026.03.06 | ₩13,068 | ₩13,762 | ₩12,801 | ₩13,388 | +2.45% | 3.8천 |
|---|
| 2026.03.05 | ₩13,121 | ₩14,135 | ₩13,015 | ₩13,175 | +0.41% | 5.3천 |
|---|
| 2026.03.04 | ₩13,548 | ₩13,868 | ₩12,695 | ₩13,335 | -1.57% | 1.1만 |
|---|
| 2026.03.03 | ₩13,335 | ₩13,335 | ₩12,161 | ₩12,268 | -8.00% | 5.9천 |
|---|
| 2026.03.02 | ₩12,108 | ₩13,335 | ₩12,108 | ₩12,588 | +3.96% | 7.2천 |
|---|
| 2026.02.27 | ₩14,348 | ₩14,348 | ₩12,428 | ₩12,588 | -12.27% | 1.3만 |
|---|
| 2026.02.26 | ₩14,082 | ₩14,562 | ₩13,762 | ₩13,815 | -1.89% | 6.8천 |
|---|
| 2026.02.25 | ₩14,082 | ₩14,295 | ₩12,695 | ₩13,922 | -1.14% | 5천 |
|---|
| 2026.02.24 | ₩12,321 | ₩14,668 | ₩12,321 | ₩13,601 | +10.39% | 1.4만 |
|---|
| 2026.02.23 | ₩13,335 | ₩13,335 | ₩12,641 | ₩12,961 | -2.80% | 3.3천 |
|---|
| 2026.02.20 | ₩12,801 | ₩13,335 | ₩12,588 | ₩12,641 | -1.25% | 5.4천 |
|---|
| 2026.02.19 | ₩12,801 | ₩14,082 | ₩12,481 | ₩12,588 | -1.67% | 2.1천 |
|---|
| 2026.02.18 | ₩13,175 | ₩14,135 | ₩12,801 | ₩12,801 | -2.83% | 2.1천 |
|---|
| 2026.02.17 | ₩13,175 | ₩13,868 | ₩12,375 | ₩13,015 | -1.21% | 5.8천 |
|---|
| 2026.02.13 | ₩13,762 | ₩13,815 | ₩12,428 | ₩12,428 | -9.69% | 3.4천 |
|---|
| 2026.02.12 | ₩12,801 | ₩13,708 | ₩12,481 | ₩12,695 | -0.83% | 3.7천 |
|---|
| 2026.02.11 | ₩13,281 | ₩14,242 | ₩12,161 | ₩13,121 | -1.20% | 5.7천 |
|---|
| 2026.02.10 | ₩13,601 | ₩13,708 | ₩12,908 | ₩12,908 | -5.10% | 4.3천 |
|---|
| 2026.02.09 | ₩13,121 | ₩13,868 | ₩12,055 | ₩13,228 | +0.81% | 3.3천 |
|---|
| 2026.02.06 | ₩12,001 | ₩13,228 | ₩11,788 | ₩12,535 | +4.44% | 4.2천 |
|---|
| 2026.02.05 | ₩11,841 | ₩13,281 | ₩11,841 | ₩12,001 | +1.35% | 6.8천 |
|---|
| 2026.02.04 | ₩12,215 | ₩12,748 | ₩11,788 | ₩12,268 | +0.44% | 5.8천 |
|---|
| 2026.02.03 | ₩12,961 | ₩13,335 | ₩11,788 | ₩12,428 | -4.12% | 2.6천 |
|---|
| 2026.02.02 | ₩13,068 | ₩13,121 | ₩12,535 | ₩12,641 | -3.27% | 4.4천 |
|---|
| 2026.01.30 | ₩12,428 | ₩13,015 | ₩12,428 | ₩12,535 | +0.86% | 2.6천 |
|---|
| 2026.01.29 | ₩13,335 | ₩14,082 | ₩12,001 | ₩12,375 | -7.20% | 1.5만 |
|---|
| 2026.01.28 | ₩14,615 | ₩14,988 | ₩13,548 | ₩13,548 | -7.30% | 1.1만 |
|---|
| 2026.01.27 | ₩14,402 | ₩14,988 | ₩13,975 | ₩14,668 | +1.85% | 1.3만 |
|---|
| 2026.01.26 | ₩14,828 | ₩14,988 | ₩13,601 | ₩14,508 | -2.16% | 2.9만 |
|---|
| 2026.01.23 | ₩14,882 | ₩14,935 | ₩13,495 | ₩14,615 | -1.79% | 1만 |
|---|
| 2026.01.22 | ₩13,441 | ₩15,148 | ₩13,441 | ₩14,295 | +6.35% | 1.3만 |
|---|
| 2026.01.21 | ₩14,295 | ₩14,295 | ₩13,335 | ₩13,922 | -2.61% | 6.2천 |
|---|
| 2026.01.20 | ₩14,295 | ₩14,775 | ₩13,868 | ₩14,082 | -1.49% | 2.3천 |
|---|
| 2026.01.16 | ₩14,882 | ₩15,468 | ₩14,295 | ₩14,988 | +0.72% | 7.8천 |
|---|
| 2026.01.15 | ₩14,348 | ₩14,935 | ₩13,868 | ₩14,242 | -0.74% | 1만 |
|---|
| 2026.01.14 | ₩14,935 | ₩15,202 | ₩14,242 | ₩14,295 | -4.29% | 6천 |
|---|
| 2026.01.13 | ₩15,148 | ₩15,308 | ₩14,668 | ₩14,882 | -1.76% | 5.4천 |
|---|
| 2026.01.12 | ₩15,468 | ₩15,468 | ₩14,668 | ₩14,668 | -5.17% | 9.2천 |
|---|
| 2026.01.09 | ₩15,468 | ₩15,895 | ₩14,935 | ₩15,042 | -2.76% | 1.1만 |
|---|
| 2026.01.08 | ₩14,668 | ₩16,215 | ₩14,668 | ₩15,042 | +2.55% | 1.3만 |
|---|
| 2026.01.07 | ₩16,535 | ₩16,535 | ₩15,202 | ₩15,308 | -7.42% | 8.7천 |
|---|
| 2026.01.06 | ₩15,415 | ₩15,735 | ₩14,402 | ₩15,468 | +0.35% | 1.1만 |
|---|
| 2026.01.05 | ₩16,802 | ₩16,802 | ₩15,415 | ₩15,682 | -6.67% | 1만 |
|---|
| 2026.01.02 | ₩15,415 | ₩16,695 | ₩14,562 | ₩15,468 | +0.35% | 1.1만 |
|---|
| 2025.12.31 | ₩13,548 | ₩15,468 | ₩13,388 | ₩15,415 | +13.78% | 2.1만 |
|---|
| 2025.12.30 | ₩13,441 | ₩14,722 | ₩13,335 | ₩14,295 | +6.35% | 2.4만 |
|---|
| 2025.12.29 | ₩14,188 | ₩14,668 | ₩13,868 | ₩13,975 | -1.50% | 1.8만 |
|---|
| 2025.12.26 | ₩14,135 | ₩15,148 | ₩13,601 | ₩14,188 | +0.38% | 2.7만 |
|---|
| 2025.12.24 | ₩13,388 | ₩14,508 | ₩13,335 | ₩14,242 | +6.37% | 3.8만 |
|---|
| 2025.12.23 | ₩14,135 | ₩14,935 | ₩12,695 | ₩13,068 | -7.55% | 3.3만 |
|---|
| 2025.12.22 | ₩14,455 | ₩15,628 | ₩13,868 | ₩14,082 | -2.58% | 4만 |
|---|
| 2025.12.19 | ₩12,855 | ₩14,135 | ₩12,588 | ₩13,868 | +7.88% | 4.6만 |
|---|
| 2025.12.18 | ₩13,015 | ₩13,762 | ₩11,628 | ₩13,068 | +0.41% | 33.3만 |
|---|
| 2025.12.17 | ₩13,335 | ₩14,188 | ₩12,908 | ₩13,388 | +0.40% | 4.8만 |
|---|
| 2025.12.16 | ₩16,002 | ₩18,135 | ₩11,948 | ₩13,548 | -15.33% | 8.5만 |
|---|
| 2025.12.15 | ₩20,536 | ₩22,136 | ₩20,536 | ₩21,922 | +6.75% | 2.2천 |
|---|
| 2025.12.12 | ₩21,389 | ₩25,069 | ₩19,522 | ₩20,749 | -2.99% | 1.3만 |
|---|
| 2025.12.11 | ₩20,962 | ₩22,669 | ₩18,722 | ₩21,869 | +4.33% | 9.1천 |
|---|
| 2025.12.10 | ₩18,135 | ₩21,869 | ₩17,709 | ₩20,269 | +11.76% | 2만 |
|---|
| 2025.12.09 | ₩18,135 | ₩19,202 | ₩14,135 | ₩18,722 | +3.24% | 15.1만 |
|---|
| 2025.12.08 | ₩18,135 | ₩18,935 | ₩17,869 | ₩18,135 | 0.00% | 4.9천 |
|---|
| 2025.12.05 | ₩18,669 | ₩18,669 | ₩17,442 | ₩18,082 | -3.14% | 3.4천 |
|---|
| 2025.12.04 | ₩17,069 | ₩19,415 | ₩17,069 | ₩18,135 | +6.25% | 1.3만 |
|---|
| 2025.12.03 | ₩18,669 | ₩18,669 | ₩15,575 | ₩18,135 | -2.86% | 2만 |
|---|
| 2025.12.02 | ₩24,056 | ₩32,004 | ₩16,909 | ₩18,402 | -23.50% | 41만 |
|---|
| 2025.12.01 | ₩25,549 | ₩25,549 | ₩21,229 | ₩21,442 | -16.08% | 5.9천 |
|---|
| 2025.11.28 | ₩24,643 | ₩26,456 | ₩24,003 | ₩25,923 | +5.19% | 1.5천 |
|---|
| 2025.11.26 | ₩25,549 | ₩26,243 | ₩23,309 | ₩23,789 | -6.89% | 2.9천 |
|---|
| 2025.11.25 | ₩24,483 | ₩24,803 | ₩22,776 | ₩23,789 | -2.83% | 1.9천 |
|---|
| 2025.11.24 | ₩24,003 | ₩25,176 | ₩22,189 | ₩23,576 | -1.78% | 4.1천 |
|---|
| 2025.11.21 | ₩25,229 | ₩25,283 | ₩23,683 | ₩24,003 | -4.86% | 2.1천 |
|---|
| 2025.11.20 | ₩26,136 | ₩29,337 | ₩24,003 | ₩24,643 | -5.71% | 2.1천 |
|---|
| 2025.11.19 | ₩28,910 | ₩29,017 | ₩25,870 | ₩26,616 | -7.93% | 2.4천 |
|---|
| 2025.11.18 | ₩26,350 | ₩28,643 | ₩24,749 | ₩28,323 | +7.49% | 5.4천 |
|---|
| 2025.11.17 | ₩27,096 | ₩28,216 | ₩24,803 | ₩25,283 | -6.69% | 6.1천 |
|---|
| 2025.11.14 | ₩29,870 | ₩29,870 | ₩26,670 | ₩28,216 | -5.54% | 5.2천 |
|---|
| 2025.11.13 | ₩30,030 | ₩30,563 | ₩27,203 | ₩27,736 | -7.64% | 4.2천 |
|---|
| 2025.11.12 | ₩30,937 | ₩32,004 | ₩28,910 | ₩28,963 | -6.38% | 3.7천 |
|---|
| 2025.11.11 | ₩32,057 | ₩34,830 | ₩30,937 | ₩31,577 | -1.50% | 4.8천 |
|---|
| 2025.11.10 | ₩34,190 | ₩34,190 | ₩31,363 | ₩33,497 | -2.03% | 1.1만 |
|---|
| 2025.11.07 | ₩33,390 | ₩34,617 | ₩32,537 | ₩34,084 | +2.08% | 3.1천 |
|---|
| 2025.11.06 | ₩34,670 | ₩36,537 | ₩32,004 | ₩32,857 | -5.23% | 6천 |
|---|
| 2025.11.05 | ₩37,337 | ₩40,004 | ₩33,870 | ₩36,591 | -2.00% | 2.3만 |
|---|
| 2025.11.04 | ₩41,605 | ₩44,805 | ₩38,404 | ₩43,738 | +5.13% | 13.9만 |
|---|
| 2025.11.03 | ₩40,591 | ₩41,071 | ₩38,084 | ₩38,671 | -4.73% | 1.2천 |
|---|
| 2025.10.31 | ₩38,991 | ₩40,538 | ₩37,337 | ₩40,004 | +2.60% | 3.5천 |
|---|
| 2025.10.30 | ₩40,484 | ₩40,538 | ₩38,938 | ₩38,938 | -3.82% | 5천 |
|---|
| 2025.10.29 | ₩41,978 | ₩42,671 | ₩39,524 | ₩40,058 | -4.57% | 2.1천 |
|---|
| 2025.10.28 | ₩41,978 | ₩44,272 | ₩40,004 | ₩41,125 | -2.03% | 4천 |
|---|
| 2025.10.27 | ₩40,004 | ₩42,671 | ₩39,471 | ₩42,351 | +5.87% | 5.2천 |
|---|
| 2025.10.24 | ₩39,418 | ₩41,071 | ₩38,938 | ₩39,471 | +0.14% | 2.1천 |
|---|
| 2025.10.23 | ₩38,938 | ₩40,111 | ₩38,404 | ₩39,418 | +1.23% | 1.1천 |
|---|
| 2025.10.22 | ₩40,804 | ₩42,138 | ₩38,404 | ₩39,471 | -3.27% | 2.4천 |
|---|
| 2025.10.21 | ₩41,071 | ₩41,551 | ₩39,631 | ₩40,164 | -2.21% | 2.3천 |
|---|
| 2025.10.20 | ₩42,671 | ₩43,951 | ₩40,591 | ₩41,071 | -3.75% | 1.5천 |
|---|
| 2025.10.17 | ₩43,471 | ₩43,738 | ₩40,644 | ₩42,671 | -1.84% | 2.9천 |
|---|
| 2025.10.16 | ₩43,738 | ₩44,805 | ₩40,591 | ₩41,071 | -6.10% | 3.1천 |
|---|
| 2025.10.15 | ₩49,019 | ₩49,019 | ₩42,671 | ₩43,738 | -10.77% | 1.3만 |
|---|
| 2025.10.14 | ₩50,139 | ₩52,859 | ₩49,819 | ₩52,272 | +4.26% | 975 |
|---|
| 2025.10.13 | ₩49,819 | ₩52,219 | ₩49,712 | ₩50,246 | +0.86% | 1.2천 |
|---|
| 2025.10.10 | ₩50,672 | ₩53,339 | ₩48,539 | ₩49,605 | -2.11% | 4천 |
|---|