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 | ₩11,349 | ₩11,962 | ₩10,935 | ₩11,695 | +3.06% | 7.6만 |
| 2026.10.08 | ₩11,482 | ₩11,642 | ₩10,842 | ₩10,842 | -5.57% | 6.2만 |
| 2026.10.07 | ₩11,282 | ₩11,502 | ₩10,735 | ₩11,502 | +1.95% | 3.2만 |
| 2026.10.06 | ₩11,949 | ₩11,949 | ₩10,842 | ₩11,189 | -6.36% | 2만 |
| 2026.10.05 | ₩11,789 | ₩12,522 | ₩11,375 | ₩11,922 | +1.13% | 9.6천 |
| 2026.10.02 | ₩12,016 | ₩12,189 | ₩11,015 | ₩11,629 | -3.22% | 1.5만 |
| 2026.10.01 | ₩12,469 | ₩13,336 | ₩11,402 | ₩11,789 | -5.45% | 2.9만 |
| 2026.09.30 | ₩12,776 | ₩13,402 | ₩11,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,402 |
| -2.92% |
| 4.7만 |
| 2026.09.29 | ₩13,109 | ₩14,332 | ₩12,736 | ₩12,962 | -1.12% | 5.1만 |
|---|
| 2026.09.28 | ₩13,322 | ₩14,636 | ₩12,922 | ₩13,082 | -1.80% | 8.2만 |
|---|
| 2026.09.25 | ₩13,669 | ₩13,669 | ₩12,402 | ₩13,009 | -4.83% | 7.2만 |
|---|
| 2026.09.24 | ₩13,202 | ₩13,469 | ₩12,756 | ₩13,416 | +1.62% | 4.7만 |
|---|
| 2026.09.23 | ₩13,896 | ₩13,896 | ₩12,429 | ₩12,882 | -7.29% | 8.6만 |
|---|
| 2026.09.22 | ₩12,317 | ₩13,469 | ₩11,375 | ₩13,402 | +8.81% | 7.9만 |
|---|
| 2026.09.21 | ₩12,696 | ₩13,082 | ₩12,096 | ₩12,509 | -1.47% | 1.9만 |
|---|
| 2026.09.18 | ₩12,842 | ₩13,502 | ₩12,216 | ₩12,216 | -4.88% | 6.4만 |
|---|
| 2026.09.17 | ₩13,683 | ₩14,324 | ₩12,522 | ₩13,169 | -3.75% | 12.6만 |
|---|
| 2026.09.16 | ₩14,669 | ₩14,669 | ₩13,042 | ₩13,496 | -8.00% | 1.6만 |
|---|
| 2026.09.15 | ₩14,736 | ₩14,736 | ₩13,336 | ₩13,669 | -7.24% | 2.8만 |
|---|
| 2026.09.14 | ₩15,243 | ₩15,483 | ₩14,243 | ₩14,723 | -3.41% | 4만 |
|---|
| 2026.09.11 | ₩14,016 | ₩15,336 | ₩14,016 | ₩15,069 | +7.52% | 13.4만 |
|---|
| 2026.09.10 | ₩14,176 | ₩14,756 | ₩13,429 | ₩14,509 | +2.35% | 16.6만 |
|---|
| 2026.09.09 | ₩14,523 | ₩16,203 | ₩13,361 | ₩14,096 | -2.94% | 13.1만 |
|---|
| 2026.09.08 | ₩15,096 | ₩16,056 | ₩14,336 | ₩14,616 | -3.18% | 12.9만 |
|---|
| 2026.09.04 | ₩13,883 | ₩15,763 | ₩13,563 | ₩15,296 | +10.18% | 10.9만 |
|---|
| 2026.09.03 | ₩13,336 | ₩15,203 | ₩12,869 | ₩14,456 | +8.40% | 6.2만 |
|---|
| 2026.09.02 | ₩13,456 | ₩13,869 | ₩12,802 | ₩13,536 | +0.59% | 4.7만 |
|---|
| 2026.09.01 | ₩13,923 | ₩14,003 | ₩12,589 | ₩13,829 | -0.67% | 17.5만 |
|---|
| 2026.08.31 | ₩14,163 | ₩15,203 | ₩13,002 | ₩13,909 | -1.79% | 8.1만 |
|---|
| 2026.08.28 | ₩11,909 | ₩14,776 | ₩11,736 | ₩14,269 | +19.82% | 16.8만 |
|---|
| 2026.08.27 | ₩12,802 | ₩12,802 | ₩11,669 | ₩12,016 | -6.15% | 5.4만 |
|---|
| 2026.08.26 | ₩10,802 | ₩13,282 | ₩10,602 | ₩12,136 | +12.35% | 25.5만 |
|---|
| 2026.08.25 | ₩10,629 | ₩10,802 | ₩10,255 | ₩10,495 | -1.25% | 3만 |
|---|
| 2026.08.24 | ₩10,669 | ₩10,749 | ₩9,808 | ₩9,962 | -6.63% | 4.1만 |
|---|
| 2026.08.21 | ₩10,795 | ₩10,802 | ₩10,269 | ₩10,469 | -3.03% | 1.1만 |
|---|
| 2026.08.20 | ₩10,802 | ₩10,802 | ₩10,255 | ₩10,389 | -3.83% | 1.7만 |
|---|
| 2026.08.19 | ₩10,469 | ₩10,802 | ₩10,269 | ₩10,535 | +0.64% | 1.5만 |
|---|
| 2026.08.18 | ₩9,735 | ₩10,669 | ₩9,648 | ₩10,534 | +8.21% | 10.4만 |
|---|
| 2026.08.17 | ₩10,242 | ₩10,802 | ₩9,390 | ₩10,029 | -2.08% | 15.5만 |
|---|
| 2026.08.14 | ₩9,348 | ₩10,655 | ₩8,682 | ₩10,055 | +7.56% | 16.4만 |
|---|
| 2026.08.13 | ₩9,989 | ₩10,002 | ₩9,215 | ₩9,335 | -6.54% | 3.1만 |
|---|
| 2026.08.12 | ₩10,109 | ₩10,135 | ₩9,335 | ₩9,575 | -5.28% | 5.6만 |
|---|
| 2026.08.11 | ₩10,189 | ₩10,362 | ₩10,042 | ₩10,309 | +1.18% | 1.1만 |
|---|
| 2026.08.10 | ₩9,442 | ₩10,629 | ₩9,442 | ₩10,042 | +6.36% | 2.5만 |
|---|
| 2026.08.07 | ₩10,642 | ₩10,709 | ₩9,335 | ₩9,335 | -12.28% | 6.9만 |
|---|
| 2026.08.06 | ₩10,513 | ₩10,789 | ₩9,748 | ₩10,775 | +2.50% | 1.1만 |
|---|
| 2026.08.05 | ₩10,629 | ₩10,797 | ₩9,602 | ₩10,002 | -5.90% | 2.2만 |
|---|
| 2026.08.04 | ₩9,855 | ₩10,495 | ₩9,828 | ₩10,389 | +5.41% | 8.7천 |
|---|
| 2026.08.03 | ₩10,315 | ₩10,315 | ₩9,588 | ₩9,815 | -4.85% | 2.4만 |
|---|
| 2026.07.31 | ₩10,402 | ₩10,802 | ₩10,402 | ₩10,482 | +0.77% | 1.5만 |
|---|
| 2026.07.30 | ₩10,669 | ₩11,509 | ₩10,295 | ₩10,669 | 0.00% | 6.9만 |
|---|
| 2026.07.29 | ₩10,869 | ₩11,242 | ₩10,869 | ₩11,002 | +1.23% | 3.5천 |
|---|
| 2026.07.28 | ₩11,669 | ₩11,682 | ₩10,735 | ₩11,242 | -3.66% | 2.9만 |
|---|
| 2026.07.27 | ₩11,495 | ₩12,716 | ₩10,775 | ₩11,282 | -1.86% | 5.3만 |
|---|
| 2026.07.24 | ₩11,842 | ₩12,737 | ₩11,229 | ₩11,602 | -2.03% | 2.8만 |
|---|
| 2026.07.23 | ₩12,149 | ₩13,369 | ₩12,149 | ₩12,402 | +2.09% | 1.7만 |
|---|
| 2026.07.22 | ₩12,082 | ₩13,469 | ₩11,615 | ₩13,082 | +8.28% | 4.3만 |
|---|
| 2026.07.21 | ₩15,003 | ₩16,590 | ₩12,062 | ₩12,396 | -17.38% | 7만 |
|---|
| 2026.07.20 | ₩15,323 | ₩16,658 | ₩14,216 | ₩14,216 | -7.22% | 5.4만 |
|---|
| 2026.07.17 | ₩15,336 | ₩15,516 | ₩14,269 | ₩14,683 | -4.26% | 4.2만 |
|---|
| 2026.07.16 | ₩16,136 | ₩16,723 | ₩15,336 | ₩15,336 | -4.96% | 3.6만 |
|---|
| 2026.07.15 | ₩17,350 | ₩17,897 | ₩15,336 | ₩16,096 | -7.23% | 2.8만 |
|---|
| 2026.07.14 | ₩17,350 | ₩18,270 | ₩17,350 | ₩17,897 | +3.15% | 4.1만 |
|---|
| 2026.07.13 | ₩18,390 | ₩20,004 | ₩16,883 | ₩17,870 | -2.83% | 9만 |
|---|
| 2026.07.10 | ₩17,390 | ₩18,523 | ₩16,670 | ₩18,510 | +6.44% | 6.2만 |
|---|
| 2026.07.09 | ₩18,563 | ₩18,937 | ₩16,670 | ₩17,550 | -5.46% | 1.5만 |
|---|
| 2026.07.08 | ₩19,750 | ₩20,337 | ₩17,883 | ₩18,950 | -4.05% | 6.4만 |
|---|
| 2026.07.07 | ₩14,523 | ₩20,670 | ₩14,403 | ₩20,644 | +42.15% | 15.1만 |
|---|
| 2026.07.06 | ₩13,069 | ₩15,530 | ₩13,069 | ₩14,536 | +11.22% | 16만 |
|---|
| 2026.07.02 | ₩14,136 | ₩14,809 | ₩12,418 | ₩13,883 | -1.79% | 7.3만 |
|---|
| 2026.07.01 | ₩13,723 | ₩15,816 | ₩13,603 | ₩13,669 | -0.39% | 3.9만 |
|---|
| 2026.06.30 | ₩13,002 | ₩14,669 | ₩12,269 | ₩13,663 | +5.08% | 26.5만 |
|---|
| 2026.06.29 | ₩13,523 | ₩15,690 | ₩12,882 | ₩12,922 | -4.44% | 21.2만 |
|---|
| 2026.06.26 | ₩12,496 | ₩14,323 | ₩12,349 | ₩14,309 | +14.51% | 9.3만 |
|---|
| 2026.06.25 | ₩14,029 | ₩14,789 | ₩12,669 | ₩12,696 | -9.51% | 13.8만 |
|---|
| 2026.06.24 | ₩15,870 | ₩15,870 | ₩14,069 | ₩14,343 | -9.62% | 2.8만 |
|---|
| 2026.06.23 | ₩14,683 | ₩16,283 | ₩14,283 | ₩15,723 | +7.08% | 6만 |
|---|
| 2026.06.22 | ₩15,296 | ₩15,726 | ₩14,083 | ₩14,976 | -2.09% | 20.5만 |
|---|
| 2026.06.18 | ₩16,030 | ₩17,068 | ₩14,149 | ₩14,589 | -8.99% | 6.8만 |
|---|
| 2026.06.17 | ₩16,950 | ₩18,630 | ₩15,936 | ₩16,003 | -5.59% | 12.1만 |
|---|
| 2026.06.16 | ₩17,150 | ₩17,937 | ₩16,856 | ₩17,337 | +1.09% | 3.5만 |
|---|
| 2026.06.15 | ₩17,870 | ₩18,730 | ₩16,910 | ₩17,563 | -1.72% | 6.2만 |
|---|
| 2026.06.12 | ₩18,977 | ₩20,964 | ₩17,750 | ₩17,870 | -5.83% | 11.3만 |
|---|
| 2026.06.11 | ₩18,857 | ₩20,097 | ₩18,857 | ₩19,764 | +4.81% | 8.3만 |
|---|
| 2026.06.10 | ₩19,577 | ₩21,203 | ₩18,817 | ₩19,510 | -0.34% | 3.9만 |
|---|
| 2026.06.09 | ₩21,217 | ₩21,217 | ₩19,310 | ₩20,004 | -5.72% | 1.6만 |
|---|
| 2026.06.08 | ₩20,110 | ₩21,259 | ₩20,110 | ₩20,597 | +2.42% | 2.1만 |
|---|
| 2026.06.05 | ₩21,177 | ₩21,471 | ₩18,683 | ₩20,097 | -5.10% | 6만 |
|---|
| 2026.06.04 | ₩19,990 | ₩21,484 | ₩19,217 | ₩21,124 | +5.67% | 6.9만 |
|---|
| 2026.06.03 | ₩18,923 | ₩21,409 | ₩17,403 | ₩19,984 | +5.60% | 6만 |
|---|
| 2026.06.02 | ₩18,257 | ₩21,604 | ₩17,870 | ₩19,510 | +6.87% | 26.5만 |
|---|
| 2026.06.01 | ₩20,710 | ₩22,297 | ₩17,337 | ₩17,910 | -13.52% | 19.6만 |
|---|
| 2026.05.29 | ₩33,313 | ₩34,606 | ₩20,871 | ₩21,911 | -34.23% | 54.3만 |
|---|
| 2026.05.28 | ₩21,097 | ₩39,101 | ₩20,404 | ₩29,405 | +39.38% | 165.3만 |
|---|
| 2026.05.27 | ₩22,204 | ₩23,964 | ₩19,337 | ₩21,237 | -4.35% | 48.7만 |
|---|
| 2026.05.26 | ₩18,337 | ₩26,884 | ₩18,217 | ₩23,751 | +29.53% | 253.7만 |
|---|
| 2026.05.22 | ₩13,229 | ₩25,323 | ₩11,442 | ₩24,365 | +84.17% | 3404.3만 |
|---|
| 2026.05.21 | ₩4,201 | ₩6,905 | ₩4,201 | ₩6,855 | +63.17% | 626.6만 |
|---|
| 2026.05.20 | ₩4,974 | ₩5,268 | ₩4,574 | ₩4,574 | -8.04% | 1.7만 |
|---|
| 2026.05.19 | ₩4,454 | ₩5,168 | ₩4,347 | ₩4,988 | +11.98% | 2.6만 |
|---|
| 2026.05.18 | ₩4,521 | ₩4,890 | ₩4,521 | ₩4,668 | +3.24% | 9.8천 |
|---|
| 2026.05.15 | ₩4,934 | ₩4,934 | ₩4,585 | ₩4,654 | -5.68% | 1.3만 |
|---|
| 2026.05.14 | ₩4,534 | ₩5,028 | ₩4,161 | ₩4,934 | +8.82% | 4만 |
|---|
| 2026.05.13 | ₩4,081 | ₩5,321 | ₩4,081 | ₩4,201 | +2.94% | 7.2만 |
|---|
| 2026.05.12 | ₩6,988 | ₩6,988 | ₩4,021 | ₩4,081 | -41.60% | 10.9만 |
|---|
| 2026.05.11 | ₩7,748 | ₩8,255 | ₩6,695 | ₩6,868 | -11.36% | 1.7만 |
|---|
| 2026.05.08 | ₩8,722 | ₩8,775 | ₩8,175 | ₩8,335 | -4.43% | 4.3천 |
|---|
| 2026.05.07 | ₩7,868 | ₩8,788 | ₩7,815 | ₩8,775 | +11.53% | 1.2만 |
|---|
| 2026.05.06 | ₩7,401 | ₩8,202 | ₩7,148 | ₩7,761 | +4.86% | 1.2만 |
|---|
| 2026.05.05 | ₩7,575 | ₩8,695 | ₩6,948 | ₩7,495 | -1.06% | 5.1만 |
|---|
| 2026.05.04 | ₩7,668 | ₩8,135 | ₩7,481 | ₩7,988 | +4.17% | 8.3천 |
|---|
| 2026.05.01 | ₩7,441 | ₩7,495 | ₩6,955 | ₩7,295 | -1.97% | 5.7만 |
|---|
| 2026.04.30 | ₩7,055 | ₩7,841 | ₩7,055 | ₩7,201 | +2.08% | 6.3만 |
|---|
| 2026.04.29 | ₩7,761 | ₩7,761 | ₩6,681 | ₩6,988 | -9.97% | 2천 |
|---|
| 2026.04.28 | ₩7,401 | ₩7,628 | ₩7,401 | ₩7,628 | +3.06% | 2.4천 |
|---|
| 2026.04.27 | ₩7,388 | ₩7,895 | ₩7,268 | ₩7,468 | +1.08% | 1.1만 |
|---|
| 2026.04.24 | ₩7,735 | ₩7,735 | ₩7,668 | ₩7,735 | 0.00% | 1.6천 |
|---|
| 2026.04.23 | ₩7,521 | ₩8,041 | ₩7,415 | ₩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 | ₩8,615 | ₩7,828 | ₩7,828 | -2.00% | 2.6만 |
|---|
| 2026.04.20 | ₩6,094 | ₩8,388 | ₩6,048 | ₩7,921 | +29.98% | 73.4만 |
|---|
| 2026.04.17 | ₩6,868 | ₩8,001 | ₩6,779 | ₩7,735 | +12.62% | 2만 |
|---|
| 2026.04.16 | ₩6,148 | ₩7,028 | ₩6,148 | ₩6,828 | +11.06% | 1.3만 |
|---|
| 2026.04.15 | ₩6,335 | ₩6,448 | ₩6,068 | ₩6,148 | -2.95% | 9.6천 |
|---|
| 2026.04.14 | ₩5,774 | ₩6,296 | ₩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 | ₩5,068 | ₩5,108 | -4.01% | 6.9천 |
|---|
| 2026.04.09 | ₩5,108 | ₩5,316 | ₩5,025 | ₩5,228 | +2.35% | 8.4천 |
|---|
| 2026.04.08 | ₩5,041 | ₩5,188 | ₩4,750 | ₩5,174 | +2.65% | 2.6만 |
|---|
| 2026.04.07 | ₩4,561 | ₩5,068 | ₩4,387 | ₩5,068 | +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 | ₩6,868 | ₩7,335 | ₩5,934 | ₩6,201 | -9.71% | 4.5만 |
|---|
| 2026.03.31 | ₩6,655 | ₩7,268 | ₩6,086 | ₩6,868 | +3.21% | 2.8만 |
|---|
| 2026.03.30 | ₩6,935 | ₩7,895 | ₩6,401 | ₩6,455 | -6.92% | 1만 |
|---|
| 2026.03.27 | ₩7,201 | ₩8,802 | ₩6,721 | ₩6,721 | -6.67% | 9.6천 |
|---|
| 2026.03.26 | ₩7,308 | ₩7,895 | ₩7,041 | ₩7,255 | -0.73% | 7.3천 |
|---|
| 2026.03.25 | ₩7,788 | ₩7,788 | ₩7,201 | ₩7,308 | -6.16% | 6.2천 |
|---|
| 2026.03.24 | ₩7,255 | ₩7,841 | ₩6,988 | ₩7,361 | +1.47% | 7.1천 |
|---|
| 2026.03.23 | ₩7,575 | ₩7,788 | ₩6,935 | ₩7,735 | +2.11% | 8.8천 |
|---|
| 2026.03.20 | ₩7,361 | ₩8,001 | ₩6,935 | ₩6,935 | -5.80% | 8.6천 |
|---|
| 2026.03.19 | ₩8,535 | ₩8,962 | ₩6,935 | ₩7,788 | -8.75% | 3만 |
|---|
| 2026.03.18 | ₩10,615 | ₩10,615 | ₩8,535 | ₩8,695 | -18.09% | 2.4만 |
|---|
| 2026.03.17 | ₩11,415 | ₩12,696 | ₩11,095 | ₩11,522 | +0.93% | 2.4만 |
|---|
| 2026.03.16 | ₩12,162 | ₩12,429 | ₩10,722 | ₩11,042 | -9.21% | 1.4만 |
|---|
| 2026.03.13 | ₩13,763 | ₩14,883 | ₩11,789 | ₩12,216 | -11.24% | 2.3만 |
|---|
| 2026.03.12 | ₩14,189 | ₩14,403 | ₩13,496 | ₩13,709 | -3.38% | 1.3천 |
|---|
| 2026.03.11 | ₩14,029 | ₩14,989 | ₩13,496 | ₩13,923 | -0.76% | 4.4천 |
|---|
| 2026.03.10 | ₩13,763 | ₩14,776 | ₩13,336 | ₩13,709 | -0.39% | 1.9만 |
|---|
| 2026.03.09 | ₩13,496 | ₩13,709 | ₩13,282 | ₩13,389 | -0.79% | 1.9천 |
|---|
| 2026.03.06 | ₩13,069 | ₩13,763 | ₩12,802 | ₩13,389 | +2.45% | 3.8천 |
|---|
| 2026.03.05 | ₩13,122 | ₩14,136 | ₩13,016 | ₩13,176 | +0.41% | 5.3천 |
|---|
| 2026.03.04 | ₩13,549 | ₩13,869 | ₩12,696 | ₩13,336 | -1.57% | 1.1만 |
|---|
| 2026.03.03 | ₩13,336 | ₩13,336 | ₩12,162 | ₩12,269 | -8.00% | 5.9천 |
|---|
| 2026.03.02 | ₩12,109 | ₩13,336 | ₩12,109 | ₩12,589 | +3.96% | 7.2천 |
|---|
| 2026.02.27 | ₩14,349 | ₩14,349 | ₩12,429 | ₩12,589 | -12.27% | 1.3만 |
|---|
| 2026.02.26 | ₩14,083 | ₩14,563 | ₩13,763 | ₩13,816 | -1.89% | 6.8천 |
|---|
| 2026.02.25 | ₩14,083 | ₩14,296 | ₩12,696 | ₩13,923 | -1.14% | 5천 |
|---|
| 2026.02.24 | ₩12,322 | ₩14,669 | ₩12,322 | ₩13,603 | +10.39% | 1.4만 |
|---|
| 2026.02.23 | ₩13,336 | ₩13,336 | ₩12,642 | ₩12,962 | -2.80% | 3.3천 |
|---|
| 2026.02.20 | ₩12,802 | ₩13,336 | ₩12,589 | ₩12,642 | -1.25% | 5.4천 |
|---|
| 2026.02.19 | ₩12,802 | ₩14,083 | ₩12,482 | ₩12,589 | -1.67% | 2.1천 |
|---|
| 2026.02.18 | ₩13,176 | ₩14,136 | ₩12,802 | ₩12,802 | -2.83% | 2.1천 |
|---|
| 2026.02.17 | ₩13,176 | ₩13,869 | ₩12,376 | ₩13,016 | -1.21% | 5.8천 |
|---|
| 2026.02.13 | ₩13,763 | ₩13,816 | ₩12,429 | ₩12,429 | -9.69% | 3.4천 |
|---|
| 2026.02.12 | ₩12,802 | ₩13,709 | ₩12,482 | ₩12,696 | -0.83% | 3.7천 |
|---|
| 2026.02.11 | ₩13,282 | ₩14,243 | ₩12,162 | ₩13,122 | -1.20% | 5.7천 |
|---|
| 2026.02.10 | ₩13,603 | ₩13,709 | ₩12,909 | ₩12,909 | -5.10% | 4.3천 |
|---|
| 2026.02.09 | ₩13,122 | ₩13,869 | ₩12,056 | ₩13,229 | +0.81% | 3.3천 |
|---|
| 2026.02.06 | ₩12,002 | ₩13,229 | ₩11,789 | ₩12,536 | +4.44% | 4.2천 |
|---|
| 2026.02.05 | ₩11,842 | ₩13,282 | ₩11,842 | ₩12,002 | +1.35% | 6.8천 |
|---|
| 2026.02.04 | ₩12,216 | ₩12,749 | ₩11,789 | ₩12,269 | +0.44% | 5.8천 |
|---|
| 2026.02.03 | ₩12,962 | ₩13,336 | ₩11,789 | ₩12,429 | -4.12% | 2.6천 |
|---|
| 2026.02.02 | ₩13,069 | ₩13,122 | ₩12,536 | ₩12,642 | -3.27% | 4.4천 |
|---|
| 2026.01.30 | ₩12,429 | ₩13,016 | ₩12,429 | ₩12,536 | +0.86% | 2.6천 |
|---|
| 2026.01.29 | ₩13,336 | ₩14,083 | ₩12,002 | ₩12,376 | -7.20% | 1.5만 |
|---|
| 2026.01.28 | ₩14,616 | ₩14,989 | ₩13,549 | ₩13,549 | -7.30% | 1.1만 |
|---|
| 2026.01.27 | ₩14,403 | ₩14,989 | ₩13,976 | ₩14,669 | +1.85% | 1.3만 |
|---|
| 2026.01.26 | ₩14,829 | ₩14,989 | ₩13,603 | ₩14,509 | -2.16% | 2.9만 |
|---|
| 2026.01.23 | ₩14,883 | ₩14,936 | ₩13,496 | ₩14,616 | -1.79% | 1만 |
|---|
| 2026.01.22 | ₩13,442 | ₩15,149 | ₩13,442 | ₩14,296 | +6.35% | 1.3만 |
|---|
| 2026.01.21 | ₩14,296 | ₩14,296 | ₩13,336 | ₩13,923 | -2.61% | 6.2천 |
|---|
| 2026.01.20 | ₩14,296 | ₩14,776 | ₩13,869 | ₩14,083 | -1.49% | 2.3천 |
|---|
| 2026.01.16 | ₩14,883 | ₩15,470 | ₩14,296 | ₩14,989 | +0.72% | 7.8천 |
|---|
| 2026.01.15 | ₩14,349 | ₩14,936 | ₩13,869 | ₩14,243 | -0.74% | 1만 |
|---|
| 2026.01.14 | ₩14,936 | ₩15,203 | ₩14,243 | ₩14,296 | -4.29% | 6천 |
|---|
| 2026.01.13 | ₩15,149 | ₩15,309 | ₩14,669 | ₩14,883 | -1.76% | 5.4천 |
|---|
| 2026.01.12 | ₩15,470 | ₩15,470 | ₩14,669 | ₩14,669 | -5.17% | 9.2천 |
|---|
| 2026.01.09 | ₩15,470 | ₩15,896 | ₩14,936 | ₩15,043 | -2.76% | 1.1만 |
|---|
| 2026.01.08 | ₩14,669 | ₩16,216 | ₩14,669 | ₩15,043 | +2.55% | 1.3만 |
|---|
| 2026.01.07 | ₩16,536 | ₩16,536 | ₩15,203 | ₩15,309 | -7.42% | 8.7천 |
|---|
| 2026.01.06 | ₩15,416 | ₩15,736 | ₩14,403 | ₩15,470 | +0.35% | 1.1만 |
|---|
| 2026.01.05 | ₩16,803 | ₩16,803 | ₩15,416 | ₩15,683 | -6.67% | 1만 |
|---|
| 2026.01.02 | ₩15,416 | ₩16,696 | ₩14,563 | ₩15,470 | +0.35% | 1.1만 |
|---|
| 2025.12.31 | ₩13,549 | ₩15,470 | ₩13,389 | ₩15,416 | +13.78% | 2.1만 |
|---|
| 2025.12.30 | ₩13,442 | ₩14,723 | ₩13,336 | ₩14,296 | +6.35% | 2.4만 |
|---|
| 2025.12.29 | ₩14,189 | ₩14,669 | ₩13,869 | ₩13,976 | -1.50% | 1.8만 |
|---|
| 2025.12.26 | ₩14,136 | ₩15,149 | ₩13,603 | ₩14,189 | +0.38% | 2.7만 |
|---|
| 2025.12.24 | ₩13,389 | ₩14,509 | ₩13,336 | ₩14,243 | +6.37% | 3.8만 |
|---|
| 2025.12.23 | ₩14,136 | ₩14,936 | ₩12,696 | ₩13,069 | -7.55% | 3.3만 |
|---|
| 2025.12.22 | ₩14,456 | ₩15,630 | ₩13,869 | ₩14,083 | -2.58% | 4만 |
|---|
| 2025.12.19 | ₩12,856 | ₩14,136 | ₩12,589 | ₩13,869 | +7.88% | 4.6만 |
|---|
| 2025.12.18 | ₩13,016 | ₩13,763 | ₩11,629 | ₩13,069 | +0.41% | 33.3만 |
|---|
| 2025.12.17 | ₩13,336 | ₩14,189 | ₩12,909 | ₩13,389 | +0.40% | 4.8만 |
|---|
| 2025.12.16 | ₩16,003 | ₩18,137 | ₩11,949 | ₩13,549 | -15.33% | 8.5만 |
|---|
| 2025.12.15 | ₩20,537 | ₩22,137 | ₩20,537 | ₩21,924 | +6.75% | 2.2천 |
|---|
| 2025.12.12 | ₩21,391 | ₩25,071 | ₩19,524 | ₩20,751 | -2.99% | 1.3만 |
|---|
| 2025.12.11 | ₩20,964 | ₩22,671 | ₩18,723 | ₩21,871 | +4.33% | 9.1천 |
|---|
| 2025.12.10 | ₩18,137 | ₩21,871 | ₩17,710 | ₩20,270 | +11.76% | 2만 |
|---|
| 2025.12.09 | ₩18,137 | ₩19,204 | ₩14,136 | ₩18,723 | +3.24% | 15.1만 |
|---|
| 2025.12.08 | ₩18,137 | ₩18,937 | ₩17,870 | ₩18,137 | 0.00% | 4.9천 |
|---|
| 2025.12.05 | ₩18,670 | ₩18,670 | ₩17,443 | ₩18,083 | -3.14% | 3.4천 |
|---|
| 2025.12.04 | ₩17,070 | ₩19,417 | ₩17,070 | ₩18,137 | +6.25% | 1.3만 |
|---|
| 2025.12.03 | ₩18,670 | ₩18,670 | ₩15,576 | ₩18,137 | -2.86% | 2만 |
|---|
| 2025.12.02 | ₩24,058 | ₩32,006 | ₩16,910 | ₩18,403 | -23.50% | 41만 |
|---|
| 2025.12.01 | ₩25,551 | ₩25,551 | ₩21,231 | ₩21,444 | -16.08% | 5.9천 |
|---|
| 2025.11.28 | ₩24,645 | ₩26,458 | ₩24,004 | ₩25,925 | +5.19% | 1.5천 |
|---|
| 2025.11.26 | ₩25,551 | ₩26,245 | ₩23,311 | ₩23,791 | -6.89% | 2.9천 |
|---|
| 2025.11.25 | ₩24,485 | ₩24,805 | ₩22,778 | ₩23,791 | -2.83% | 1.9천 |
|---|
| 2025.11.24 | ₩24,004 | ₩25,178 | ₩22,191 | ₩23,578 | -1.78% | 4.1천 |
|---|
| 2025.11.21 | ₩25,231 | ₩25,285 | ₩23,684 | ₩24,004 | -4.86% | 2.1천 |
|---|
| 2025.11.20 | ₩26,138 | ₩29,339 | ₩24,004 | ₩24,645 | -5.71% | 2.1천 |
|---|
| 2025.11.19 | ₩28,912 | ₩29,019 | ₩25,871 | ₩26,618 | -7.93% | 2.4천 |
|---|
| 2025.11.18 | ₩26,352 | ₩28,645 | ₩24,751 | ₩28,325 | +7.49% | 5.4천 |
|---|
| 2025.11.17 | ₩27,098 | ₩28,219 | ₩24,805 | ₩25,285 | -6.69% | 6.1천 |
|---|
| 2025.11.14 | ₩29,872 | ₩29,872 | ₩26,672 | ₩28,219 | -5.54% | 5.2천 |
|---|
| 2025.11.13 | ₩30,032 | ₩30,566 | ₩27,205 | ₩27,738 | -7.64% | 4.2천 |
|---|
| 2025.11.12 | ₩30,939 | ₩32,006 | ₩28,912 | ₩28,965 | -6.38% | 3.7천 |
|---|
| 2025.11.11 | ₩32,059 | ₩34,833 | ₩30,939 | ₩31,579 | -1.50% | 4.8천 |
|---|
| 2025.11.10 | ₩34,193 | ₩34,193 | ₩31,366 | ₩33,500 | -2.03% | 1.1만 |
|---|
| 2025.11.07 | ₩33,393 | ₩34,620 | ₩32,539 | ₩34,086 | +2.08% | 3.1천 |
|---|
| 2025.11.06 | ₩34,673 | ₩36,540 | ₩32,006 | ₩32,859 | -5.23% | 6천 |
|---|
| 2025.11.05 | ₩37,340 | ₩40,007 | ₩33,873 | ₩36,593 | -2.00% | 2.3만 |
|---|
| 2025.11.04 | ₩41,608 | ₩44,808 | ₩38,407 | ₩43,741 | +5.13% | 13.9만 |
|---|
| 2025.11.03 | ₩40,594 | ₩41,074 | ₩38,087 | ₩38,674 | -4.73% | 1.2천 |
|---|
| 2025.10.31 | ₩38,994 | ₩40,541 | ₩37,340 | ₩40,007 | +2.60% | 3.5천 |
|---|
| 2025.10.30 | ₩40,487 | ₩40,541 | ₩38,941 | ₩38,941 | -3.82% | 5천 |
|---|
| 2025.10.29 | ₩41,981 | ₩42,675 | ₩39,527 | ₩40,061 | -4.57% | 2.1천 |
|---|
| 2025.10.28 | ₩41,981 | ₩44,275 | ₩40,007 | ₩41,128 | -2.03% | 4천 |
|---|
| 2025.10.27 | ₩40,007 | ₩42,675 | ₩39,474 | ₩42,355 | +5.87% | 5.2천 |
|---|
| 2025.10.24 | ₩39,421 | ₩41,074 | ₩38,941 | ₩39,474 | +0.14% | 2.1천 |
|---|
| 2025.10.23 | ₩38,941 | ₩40,114 | ₩38,407 | ₩39,421 | +1.23% | 1.1천 |
|---|
| 2025.10.22 | ₩40,808 | ₩42,141 | ₩38,407 | ₩39,474 | -3.27% | 2.4천 |
|---|
| 2025.10.21 | ₩41,074 | ₩41,554 | ₩39,634 | ₩40,167 | -2.21% | 2.3천 |
|---|
| 2025.10.20 | ₩42,675 | ₩43,955 | ₩40,594 | ₩41,074 | -3.75% | 1.5천 |
|---|
| 2025.10.17 | ₩43,475 | ₩43,741 | ₩40,648 | ₩42,675 | -1.84% | 2.9천 |
|---|
| 2025.10.16 | ₩43,741 | ₩44,808 | ₩40,594 | ₩41,074 | -6.10% | 3.1천 |
|---|
| 2025.10.15 | ₩49,022 | ₩49,022 | ₩42,675 | ₩43,741 | -10.77% | 1.3만 |
|---|
| 2025.10.14 | ₩50,143 | ₩52,863 | ₩49,823 | ₩52,276 | +4.26% | 975 |
|---|
| 2025.10.13 | ₩49,823 | ₩52,223 | ₩49,716 | ₩50,249 | +0.86% | 1.2천 |
|---|
| 2025.10.10 | ₩50,676 | ₩53,343 | ₩48,542 | ₩49,609 | -2.11% | 4천 |
|---|