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 | ₩11,350 | ₩11,964 | ₩10,937 | ₩11,697 | +3.06% | 7.6만 |
| 2026.10.08 | ₩11,484 | ₩11,644 | ₩10,844 | ₩10,844 | -5.57% | 6.2만 |
| 2026.10.07 | ₩11,284 | ₩11,504 | ₩10,737 | ₩11,504 | +1.95% | 3.2만 |
| 2026.10.06 | ₩11,951 | ₩11,951 | ₩10,844 | ₩11,190 | -6.36% | 2만 |
| 2026.10.05 | ₩11,791 | ₩12,524 | ₩11,377 | ₩11,924 | +1.13% | 9.6천 |
| 2026.10.02 | ₩12,017 | ₩12,191 | ₩11,017 | ₩11,631 | -3.22% | 1.5만 |
| 2026.10.01 | ₩12,471 | ₩13,338 | ₩11,404 | ₩11,791 | -5.45% | 2.9만 |
| 2026.09.30 | ₩12,778 | ₩13,404 | ₩11,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,404 |
| -2.92% |
| 4.7만 |
| 2026.09.29 | ₩13,111 | ₩14,334 | ₩12,738 | ₩12,964 | -1.12% | 5.1만 |
|---|
| 2026.09.28 | ₩13,324 | ₩14,638 | ₩12,924 | ₩13,084 | -1.80% | 8.2만 |
|---|
| 2026.09.25 | ₩13,671 | ₩13,671 | ₩12,404 | ₩13,011 | -4.83% | 7.2만 |
|---|
| 2026.09.24 | ₩13,204 | ₩13,471 | ₩12,758 | ₩13,418 | +1.62% | 4.7만 |
|---|
| 2026.09.23 | ₩13,898 | ₩13,898 | ₩12,431 | ₩12,884 | -7.29% | 8.6만 |
|---|
| 2026.09.22 | ₩12,319 | ₩13,471 | ₩11,377 | ₩13,404 | +8.81% | 7.9만 |
|---|
| 2026.09.21 | ₩12,698 | ₩13,084 | ₩12,097 | ₩12,511 | -1.47% | 1.9만 |
|---|
| 2026.09.18 | ₩12,844 | ₩13,505 | ₩12,217 | ₩12,217 | -4.88% | 6.4만 |
|---|
| 2026.09.17 | ₩13,685 | ₩14,326 | ₩12,524 | ₩13,171 | -3.75% | 12.6만 |
|---|
| 2026.09.16 | ₩14,672 | ₩14,672 | ₩13,044 | ₩13,498 | -8.00% | 1.6만 |
|---|
| 2026.09.15 | ₩14,738 | ₩14,738 | ₩13,338 | ₩13,671 | -7.24% | 2.8만 |
|---|
| 2026.09.14 | ₩15,245 | ₩15,485 | ₩14,245 | ₩14,725 | -3.41% | 4만 |
|---|
| 2026.09.11 | ₩14,018 | ₩15,338 | ₩14,018 | ₩15,072 | +7.52% | 13.4만 |
|---|
| 2026.09.10 | ₩14,178 | ₩14,758 | ₩13,431 | ₩14,512 | +2.35% | 16.6만 |
|---|
| 2026.09.09 | ₩14,525 | ₩16,205 | ₩13,363 | ₩14,098 | -2.94% | 13.1만 |
|---|
| 2026.09.08 | ₩15,098 | ₩16,059 | ₩14,338 | ₩14,618 | -3.18% | 12.9만 |
|---|
| 2026.09.04 | ₩13,885 | ₩15,765 | ₩13,565 | ₩15,298 | +10.18% | 10.9만 |
|---|
| 2026.09.03 | ₩13,338 | ₩15,205 | ₩12,871 | ₩14,458 | +8.40% | 6.2만 |
|---|
| 2026.09.02 | ₩13,458 | ₩13,871 | ₩12,804 | ₩13,538 | +0.59% | 4.7만 |
|---|
| 2026.09.01 | ₩13,925 | ₩14,005 | ₩12,591 | ₩13,831 | -0.67% | 17.5만 |
|---|
| 2026.08.31 | ₩14,165 | ₩15,205 | ₩13,004 | ₩13,911 | -1.79% | 8.1만 |
|---|
| 2026.08.28 | ₩11,911 | ₩14,778 | ₩11,737 | ₩14,271 | +19.82% | 16.8만 |
|---|
| 2026.08.27 | ₩12,804 | ₩12,804 | ₩11,671 | ₩12,017 | -6.15% | 5.4만 |
|---|
| 2026.08.26 | ₩10,804 | ₩13,284 | ₩10,604 | ₩12,137 | +12.35% | 25.5만 |
|---|
| 2026.08.25 | ₩10,630 | ₩10,804 | ₩10,257 | ₩10,497 | -1.25% | 3만 |
|---|
| 2026.08.24 | ₩10,670 | ₩10,750 | ₩9,810 | ₩9,963 | -6.63% | 4.1만 |
|---|
| 2026.08.21 | ₩10,797 | ₩10,804 | ₩10,270 | ₩10,470 | -3.03% | 1.1만 |
|---|
| 2026.08.20 | ₩10,804 | ₩10,804 | ₩10,257 | ₩10,390 | -3.83% | 1.7만 |
|---|
| 2026.08.19 | ₩10,470 | ₩10,804 | ₩10,270 | ₩10,537 | +0.64% | 1.5만 |
|---|
| 2026.08.18 | ₩9,737 | ₩10,670 | ₩9,650 | ₩10,536 | +8.21% | 10.4만 |
|---|
| 2026.08.17 | ₩10,243 | ₩10,804 | ₩9,391 | ₩10,030 | -2.08% | 15.5만 |
|---|
| 2026.08.14 | ₩9,350 | ₩10,657 | ₩8,683 | ₩10,057 | +7.56% | 16.4만 |
|---|
| 2026.08.13 | ₩9,990 | ₩10,003 | ₩9,216 | ₩9,336 | -6.54% | 3.1만 |
|---|
| 2026.08.12 | ₩10,110 | ₩10,137 | ₩9,336 | ₩9,577 | -5.28% | 5.6만 |
|---|
| 2026.08.11 | ₩10,190 | ₩10,363 | ₩10,043 | ₩10,310 | +1.18% | 1.1만 |
|---|
| 2026.08.10 | ₩9,443 | ₩10,630 | ₩9,443 | ₩10,043 | +6.36% | 2.5만 |
|---|
| 2026.08.07 | ₩10,644 | ₩10,710 | ₩9,336 | ₩9,336 | -12.28% | 6.9만 |
|---|
| 2026.08.06 | ₩10,514 | ₩10,790 | ₩9,750 | ₩10,777 | +2.50% | 1.1만 |
|---|
| 2026.08.05 | ₩10,630 | ₩10,798 | ₩9,603 | ₩10,003 | -5.90% | 2.2만 |
|---|
| 2026.08.04 | ₩9,857 | ₩10,497 | ₩9,830 | ₩10,390 | +5.41% | 8.7천 |
|---|
| 2026.08.03 | ₩10,317 | ₩10,317 | ₩9,590 | ₩9,817 | -4.85% | 2.4만 |
|---|
| 2026.07.31 | ₩10,403 | ₩10,804 | ₩10,403 | ₩10,484 | +0.77% | 1.5만 |
|---|
| 2026.07.30 | ₩10,670 | ₩11,511 | ₩10,297 | ₩10,670 | 0.00% | 6.9만 |
|---|
| 2026.07.29 | ₩10,870 | ₩11,244 | ₩10,870 | ₩11,004 | +1.23% | 3.5천 |
|---|
| 2026.07.28 | ₩11,671 | ₩11,684 | ₩10,737 | ₩11,244 | -3.66% | 2.9만 |
|---|
| 2026.07.27 | ₩11,497 | ₩12,718 | ₩10,777 | ₩11,284 | -1.86% | 5.3만 |
|---|
| 2026.07.24 | ₩11,844 | ₩12,739 | ₩11,230 | ₩11,604 | -2.03% | 2.8만 |
|---|
| 2026.07.23 | ₩12,151 | ₩13,371 | ₩12,151 | ₩12,404 | +2.09% | 1.7만 |
|---|
| 2026.07.22 | ₩12,084 | ₩13,471 | ₩11,617 | ₩13,084 | +8.28% | 4.3만 |
|---|
| 2026.07.21 | ₩15,005 | ₩16,592 | ₩12,064 | ₩12,397 | -17.38% | 7만 |
|---|
| 2026.07.20 | ₩15,325 | ₩16,660 | ₩14,218 | ₩14,218 | -7.22% | 5.4만 |
|---|
| 2026.07.17 | ₩15,338 | ₩15,519 | ₩14,271 | ₩14,685 | -4.26% | 4.2만 |
|---|
| 2026.07.16 | ₩16,139 | ₩16,726 | ₩15,338 | ₩15,338 | -4.96% | 3.6만 |
|---|
| 2026.07.15 | ₩17,352 | ₩17,899 | ₩15,338 | ₩16,099 | -7.23% | 2.8만 |
|---|
| 2026.07.14 | ₩17,352 | ₩18,273 | ₩17,352 | ₩17,899 | +3.15% | 4.1만 |
|---|
| 2026.07.13 | ₩18,393 | ₩20,007 | ₩16,886 | ₩17,873 | -2.83% | 9만 |
|---|
| 2026.07.10 | ₩17,392 | ₩18,526 | ₩16,672 | ₩18,513 | +6.44% | 6.2만 |
|---|
| 2026.07.09 | ₩18,566 | ₩18,940 | ₩16,672 | ₩17,553 | -5.46% | 1.5만 |
|---|
| 2026.07.08 | ₩19,753 | ₩20,340 | ₩17,886 | ₩18,953 | -4.05% | 6.4만 |
|---|
| 2026.07.07 | ₩14,525 | ₩20,674 | ₩14,405 | ₩20,647 | +42.15% | 15.1만 |
|---|
| 2026.07.06 | ₩13,071 | ₩15,532 | ₩13,071 | ₩14,538 | +11.22% | 16만 |
|---|
| 2026.07.02 | ₩14,138 | ₩14,812 | ₩12,420 | ₩13,885 | -1.79% | 7.3만 |
|---|
| 2026.07.01 | ₩13,725 | ₩15,819 | ₩13,605 | ₩13,671 | -0.39% | 3.9만 |
|---|
| 2026.06.30 | ₩13,004 | ₩14,672 | ₩12,271 | ₩13,665 | +5.08% | 26.5만 |
|---|
| 2026.06.29 | ₩13,525 | ₩15,692 | ₩12,884 | ₩12,924 | -4.44% | 21.2만 |
|---|
| 2026.06.26 | ₩12,498 | ₩14,325 | ₩12,351 | ₩14,311 | +14.51% | 9.3만 |
|---|
| 2026.06.25 | ₩14,031 | ₩14,792 | ₩12,671 | ₩12,698 | -9.51% | 13.8만 |
|---|
| 2026.06.24 | ₩15,872 | ₩15,872 | ₩14,071 | ₩14,345 | -9.62% | 2.8만 |
|---|
| 2026.06.23 | ₩14,685 | ₩16,285 | ₩14,285 | ₩15,725 | +7.08% | 6만 |
|---|
| 2026.06.22 | ₩15,298 | ₩15,728 | ₩14,085 | ₩14,978 | -2.09% | 20.5만 |
|---|
| 2026.06.18 | ₩16,032 | ₩17,071 | ₩14,151 | ₩14,592 | -8.99% | 6.8만 |
|---|
| 2026.06.17 | ₩16,952 | ₩18,633 | ₩15,939 | ₩16,005 | -5.59% | 12.1만 |
|---|
| 2026.06.16 | ₩17,152 | ₩17,939 | ₩16,859 | ₩17,339 | +1.09% | 3.5만 |
|---|
| 2026.06.15 | ₩17,873 | ₩18,733 | ₩16,912 | ₩17,566 | -1.72% | 6.2만 |
|---|
| 2026.06.12 | ₩18,980 | ₩20,967 | ₩17,753 | ₩17,873 | -5.83% | 11.3만 |
|---|
| 2026.06.11 | ₩18,860 | ₩20,100 | ₩18,860 | ₩19,767 | +4.81% | 8.3만 |
|---|
| 2026.06.10 | ₩19,580 | ₩21,206 | ₩18,820 | ₩19,513 | -0.34% | 3.9만 |
|---|
| 2026.06.09 | ₩21,220 | ₩21,220 | ₩19,313 | ₩20,007 | -5.72% | 1.6만 |
|---|
| 2026.06.08 | ₩20,113 | ₩21,262 | ₩20,113 | ₩20,600 | +2.42% | 2.1만 |
|---|
| 2026.06.05 | ₩21,180 | ₩21,474 | ₩18,686 | ₩20,100 | -5.10% | 6만 |
|---|
| 2026.06.04 | ₩19,993 | ₩21,487 | ₩19,220 | ₩21,127 | +5.67% | 6.9만 |
|---|
| 2026.06.03 | ₩18,926 | ₩21,413 | ₩17,406 | ₩19,987 | +5.60% | 6만 |
|---|
| 2026.06.02 | ₩18,259 | ₩21,607 | ₩17,873 | ₩19,513 | +6.87% | 26.5만 |
|---|
| 2026.06.01 | ₩20,714 | ₩22,301 | ₩17,339 | ₩17,913 | -13.52% | 19.6만 |
|---|
| 2026.05.29 | ₩33,318 | ₩34,612 | ₩20,874 | ₩21,914 | -34.23% | 54.3만 |
|---|
| 2026.05.28 | ₩21,100 | ₩39,106 | ₩20,407 | ₩29,410 | +39.38% | 165.3만 |
|---|
| 2026.05.27 | ₩22,207 | ₩23,968 | ₩19,340 | ₩21,240 | -4.35% | 48.7만 |
|---|
| 2026.05.26 | ₩18,339 | ₩26,888 | ₩18,219 | ₩23,755 | +29.53% | 253.7만 |
|---|
| 2026.05.22 | ₩13,231 | ₩25,327 | ₩11,444 | ₩24,368 | +84.17% | 3404.3만 |
|---|
| 2026.05.21 | ₩4,201 | ₩6,906 | ₩4,201 | ₩6,856 | +63.17% | 626.6만 |
|---|
| 2026.05.20 | ₩4,975 | ₩5,268 | ₩4,575 | ₩4,575 | -8.04% | 1.7만 |
|---|
| 2026.05.19 | ₩4,455 | ₩5,168 | ₩4,348 | ₩4,988 | +11.98% | 2.6만 |
|---|
| 2026.05.18 | ₩4,522 | ₩4,891 | ₩4,522 | ₩4,668 | +3.24% | 9.8천 |
|---|
| 2026.05.15 | ₩4,935 | ₩4,935 | ₩4,586 | ₩4,655 | -5.68% | 1.3만 |
|---|
| 2026.05.14 | ₩4,535 | ₩5,028 | ₩4,161 | ₩4,935 | +8.82% | 4만 |
|---|
| 2026.05.13 | ₩4,081 | ₩5,322 | ₩4,081 | ₩4,201 | +2.94% | 7.2만 |
|---|
| 2026.05.12 | ₩6,989 | ₩6,989 | ₩4,021 | ₩4,081 | -41.60% | 10.9만 |
|---|
| 2026.05.11 | ₩7,749 | ₩8,256 | ₩6,696 | ₩6,869 | -11.36% | 1.7만 |
|---|
| 2026.05.08 | ₩8,723 | ₩8,776 | ₩8,176 | ₩8,336 | -4.43% | 4.3천 |
|---|
| 2026.05.07 | ₩7,869 | ₩8,790 | ₩7,816 | ₩8,776 | +11.53% | 1.2만 |
|---|
| 2026.05.06 | ₩7,402 | ₩8,203 | ₩7,149 | ₩7,763 | +4.86% | 1.2만 |
|---|
| 2026.05.05 | ₩7,576 | ₩8,696 | ₩6,949 | ₩7,496 | -1.06% | 5.1만 |
|---|
| 2026.05.04 | ₩7,669 | ₩8,136 | ₩7,483 | ₩7,989 | +4.17% | 8.3천 |
|---|
| 2026.05.01 | ₩7,442 | ₩7,496 | ₩6,956 | ₩7,296 | -1.97% | 5.7만 |
|---|
| 2026.04.30 | ₩7,056 | ₩7,843 | ₩7,056 | ₩7,202 | +2.08% | 6.3만 |
|---|
| 2026.04.29 | ₩7,763 | ₩7,763 | ₩6,682 | ₩6,989 | -9.97% | 2천 |
|---|
| 2026.04.28 | ₩7,402 | ₩7,629 | ₩7,402 | ₩7,629 | +3.06% | 2.4천 |
|---|
| 2026.04.27 | ₩7,389 | ₩7,896 | ₩7,269 | ₩7,469 | +1.08% | 1.1만 |
|---|
| 2026.04.24 | ₩7,736 | ₩7,736 | ₩7,669 | ₩7,736 | 0.00% | 1.6천 |
|---|
| 2026.04.23 | ₩7,523 | ₩8,043 | ₩7,416 | ₩8,003 | +6.38% | 2.5만 |
|---|
| 2026.04.22 | ₩7,763 | ₩7,909 | ₩7,202 | ₩7,723 | -0.52% | 7.1천 |
|---|
| 2026.04.21 | ₩7,989 | ₩8,616 | ₩7,829 | ₩7,829 | -2.00% | 2.6만 |
|---|
| 2026.04.20 | ₩6,095 | ₩8,389 | ₩6,049 | ₩7,923 | +29.98% | 73.4만 |
|---|
| 2026.04.17 | ₩6,869 | ₩8,003 | ₩6,780 | ₩7,736 | +12.62% | 2만 |
|---|
| 2026.04.16 | ₩6,149 | ₩7,029 | ₩6,149 | ₩6,829 | +11.06% | 1.3만 |
|---|
| 2026.04.15 | ₩6,335 | ₩6,449 | ₩6,069 | ₩6,149 | -2.95% | 9.6천 |
|---|
| 2026.04.14 | ₩5,775 | ₩6,297 | ₩5,498 | ₩6,175 | +6.93% | 2.1만 |
|---|
| 2026.04.13 | ₩5,323 | ₩5,666 | ₩5,042 | ₩5,666 | +6.44% | 1.4만 |
|---|
| 2026.04.10 | ₩5,322 | ₩5,455 | ₩5,068 | ₩5,108 | -4.01% | 6.9천 |
|---|
| 2026.04.09 | ₩5,108 | ₩5,316 | ₩5,026 | ₩5,228 | +2.35% | 8.4천 |
|---|
| 2026.04.08 | ₩5,042 | ₩5,188 | ₩4,751 | ₩5,175 | +2.65% | 2.6만 |
|---|
| 2026.04.07 | ₩4,562 | ₩5,068 | ₩4,388 | ₩5,068 | +11.11% | 3.2만 |
|---|
| 2026.04.06 | ₩5,322 | ₩5,491 | ₩4,335 | ₩4,722 | -11.28% | 31.9만 |
|---|
| 2026.04.02 | ₩6,402 | ₩6,402 | ₩5,542 | ₩5,962 | -6.88% | 5.8천 |
|---|
| 2026.04.01 | ₩6,869 | ₩7,336 | ₩5,935 | ₩6,202 | -9.71% | 4.5만 |
|---|
| 2026.03.31 | ₩6,656 | ₩7,269 | ₩6,087 | ₩6,869 | +3.21% | 2.8만 |
|---|
| 2026.03.30 | ₩6,936 | ₩7,896 | ₩6,402 | ₩6,455 | -6.92% | 1만 |
|---|
| 2026.03.27 | ₩7,202 | ₩8,803 | ₩6,722 | ₩6,722 | -6.67% | 9.6천 |
|---|
| 2026.03.26 | ₩7,309 | ₩7,896 | ₩7,042 | ₩7,256 | -0.73% | 7.3천 |
|---|
| 2026.03.25 | ₩7,789 | ₩7,789 | ₩7,202 | ₩7,309 | -6.16% | 6.2천 |
|---|
| 2026.03.24 | ₩7,256 | ₩7,843 | ₩6,989 | ₩7,362 | +1.47% | 7.1천 |
|---|
| 2026.03.23 | ₩7,576 | ₩7,789 | ₩6,936 | ₩7,736 | +2.11% | 8.8천 |
|---|
| 2026.03.20 | ₩7,362 | ₩8,003 | ₩6,936 | ₩6,936 | -5.80% | 8.6천 |
|---|
| 2026.03.19 | ₩8,536 | ₩8,963 | ₩6,936 | ₩7,789 | -8.75% | 3만 |
|---|
| 2026.03.18 | ₩10,617 | ₩10,617 | ₩8,536 | ₩8,696 | -18.09% | 2.4만 |
|---|
| 2026.03.17 | ₩11,417 | ₩12,698 | ₩11,097 | ₩11,524 | +0.93% | 2.4만 |
|---|
| 2026.03.16 | ₩12,164 | ₩12,431 | ₩10,724 | ₩11,044 | -9.21% | 1.4만 |
|---|
| 2026.03.13 | ₩13,765 | ₩14,885 | ₩11,791 | ₩12,217 | -11.24% | 2.3만 |
|---|
| 2026.03.12 | ₩14,191 | ₩14,405 | ₩13,498 | ₩13,711 | -3.38% | 1.3천 |
|---|
| 2026.03.11 | ₩14,031 | ₩14,992 | ₩13,498 | ₩13,925 | -0.76% | 4.4천 |
|---|
| 2026.03.10 | ₩13,765 | ₩14,778 | ₩13,338 | ₩13,711 | -0.39% | 1.9만 |
|---|
| 2026.03.09 | ₩13,498 | ₩13,711 | ₩13,284 | ₩13,391 | -0.79% | 1.9천 |
|---|
| 2026.03.06 | ₩13,071 | ₩13,765 | ₩12,804 | ₩13,391 | +2.45% | 3.8천 |
|---|
| 2026.03.05 | ₩13,124 | ₩14,138 | ₩13,018 | ₩13,178 | +0.41% | 5.3천 |
|---|
| 2026.03.04 | ₩13,551 | ₩13,871 | ₩12,698 | ₩13,338 | -1.57% | 1.1만 |
|---|
| 2026.03.03 | ₩13,338 | ₩13,338 | ₩12,164 | ₩12,271 | -8.00% | 5.9천 |
|---|
| 2026.03.02 | ₩12,111 | ₩13,338 | ₩12,111 | ₩12,591 | +3.96% | 7.2천 |
|---|
| 2026.02.27 | ₩14,351 | ₩14,351 | ₩12,431 | ₩12,591 | -12.27% | 1.3만 |
|---|
| 2026.02.26 | ₩14,085 | ₩14,565 | ₩13,765 | ₩13,818 | -1.89% | 6.8천 |
|---|
| 2026.02.25 | ₩14,085 | ₩14,298 | ₩12,698 | ₩13,925 | -1.14% | 5천 |
|---|
| 2026.02.24 | ₩12,324 | ₩14,672 | ₩12,324 | ₩13,605 | +10.39% | 1.4만 |
|---|
| 2026.02.23 | ₩13,338 | ₩13,338 | ₩12,644 | ₩12,964 | -2.80% | 3.3천 |
|---|
| 2026.02.20 | ₩12,804 | ₩13,338 | ₩12,591 | ₩12,644 | -1.25% | 5.4천 |
|---|
| 2026.02.19 | ₩12,804 | ₩14,085 | ₩12,484 | ₩12,591 | -1.67% | 2.1천 |
|---|
| 2026.02.18 | ₩13,178 | ₩14,138 | ₩12,804 | ₩12,804 | -2.83% | 2.1천 |
|---|
| 2026.02.17 | ₩13,178 | ₩13,871 | ₩12,377 | ₩13,018 | -1.21% | 5.8천 |
|---|
| 2026.02.13 | ₩13,765 | ₩13,818 | ₩12,431 | ₩12,431 | -9.69% | 3.4천 |
|---|
| 2026.02.12 | ₩12,804 | ₩13,711 | ₩12,484 | ₩12,698 | -0.83% | 3.7천 |
|---|
| 2026.02.11 | ₩13,284 | ₩14,245 | ₩12,164 | ₩13,124 | -1.20% | 5.7천 |
|---|
| 2026.02.10 | ₩13,605 | ₩13,711 | ₩12,911 | ₩12,911 | -5.10% | 4.3천 |
|---|
| 2026.02.09 | ₩13,124 | ₩13,871 | ₩12,057 | ₩13,231 | +0.81% | 3.3천 |
|---|
| 2026.02.06 | ₩12,004 | ₩13,231 | ₩11,791 | ₩12,538 | +4.44% | 4.2천 |
|---|
| 2026.02.05 | ₩11,844 | ₩13,284 | ₩11,844 | ₩12,004 | +1.35% | 6.8천 |
|---|
| 2026.02.04 | ₩12,217 | ₩12,751 | ₩11,791 | ₩12,271 | +0.44% | 5.8천 |
|---|
| 2026.02.03 | ₩12,964 | ₩13,338 | ₩11,791 | ₩12,431 | -4.12% | 2.6천 |
|---|
| 2026.02.02 | ₩13,071 | ₩13,124 | ₩12,538 | ₩12,644 | -3.27% | 4.4천 |
|---|
| 2026.01.30 | ₩12,431 | ₩13,018 | ₩12,431 | ₩12,538 | +0.86% | 2.6천 |
|---|
| 2026.01.29 | ₩13,338 | ₩14,085 | ₩12,004 | ₩12,377 | -7.20% | 1.5만 |
|---|
| 2026.01.28 | ₩14,618 | ₩14,992 | ₩13,551 | ₩13,551 | -7.30% | 1.1만 |
|---|
| 2026.01.27 | ₩14,405 | ₩14,992 | ₩13,978 | ₩14,672 | +1.85% | 1.3만 |
|---|
| 2026.01.26 | ₩14,832 | ₩14,992 | ₩13,605 | ₩14,512 | -2.16% | 2.9만 |
|---|
| 2026.01.23 | ₩14,885 | ₩14,938 | ₩13,498 | ₩14,618 | -1.79% | 1만 |
|---|
| 2026.01.22 | ₩13,445 | ₩15,152 | ₩13,445 | ₩14,298 | +6.35% | 1.3만 |
|---|
| 2026.01.21 | ₩14,298 | ₩14,298 | ₩13,338 | ₩13,925 | -2.61% | 6.2천 |
|---|
| 2026.01.20 | ₩14,298 | ₩14,778 | ₩13,871 | ₩14,085 | -1.49% | 2.3천 |
|---|
| 2026.01.16 | ₩14,885 | ₩15,472 | ₩14,298 | ₩14,992 | +0.72% | 7.8천 |
|---|
| 2026.01.15 | ₩14,351 | ₩14,938 | ₩13,871 | ₩14,245 | -0.74% | 1만 |
|---|
| 2026.01.14 | ₩14,938 | ₩15,205 | ₩14,245 | ₩14,298 | -4.29% | 6천 |
|---|
| 2026.01.13 | ₩15,152 | ₩15,312 | ₩14,672 | ₩14,885 | -1.76% | 5.4천 |
|---|
| 2026.01.12 | ₩15,472 | ₩15,472 | ₩14,672 | ₩14,672 | -5.17% | 9.2천 |
|---|
| 2026.01.09 | ₩15,472 | ₩15,899 | ₩14,938 | ₩15,045 | -2.76% | 1.1만 |
|---|
| 2026.01.08 | ₩14,672 | ₩16,219 | ₩14,672 | ₩15,045 | +2.55% | 1.3만 |
|---|
| 2026.01.07 | ₩16,539 | ₩16,539 | ₩15,205 | ₩15,312 | -7.42% | 8.7천 |
|---|
| 2026.01.06 | ₩15,418 | ₩15,739 | ₩14,405 | ₩15,472 | +0.35% | 1.1만 |
|---|
| 2026.01.05 | ₩16,806 | ₩16,806 | ₩15,418 | ₩15,685 | -6.67% | 1만 |
|---|
| 2026.01.02 | ₩15,418 | ₩16,699 | ₩14,565 | ₩15,472 | +0.35% | 1.1만 |
|---|
| 2025.12.31 | ₩13,551 | ₩15,472 | ₩13,391 | ₩15,418 | +13.78% | 2.1만 |
|---|
| 2025.12.30 | ₩13,445 | ₩14,725 | ₩13,338 | ₩14,298 | +6.35% | 2.4만 |
|---|
| 2025.12.29 | ₩14,191 | ₩14,672 | ₩13,871 | ₩13,978 | -1.50% | 1.8만 |
|---|
| 2025.12.26 | ₩14,138 | ₩15,152 | ₩13,605 | ₩14,191 | +0.38% | 2.7만 |
|---|
| 2025.12.24 | ₩13,391 | ₩14,512 | ₩13,338 | ₩14,245 | +6.37% | 3.8만 |
|---|
| 2025.12.23 | ₩14,138 | ₩14,938 | ₩12,698 | ₩13,071 | -7.55% | 3.3만 |
|---|
| 2025.12.22 | ₩14,458 | ₩15,632 | ₩13,871 | ₩14,085 | -2.58% | 4만 |
|---|
| 2025.12.19 | ₩12,858 | ₩14,138 | ₩12,591 | ₩13,871 | +7.88% | 4.6만 |
|---|
| 2025.12.18 | ₩13,018 | ₩13,765 | ₩11,631 | ₩13,071 | +0.41% | 33.3만 |
|---|
| 2025.12.17 | ₩13,338 | ₩14,191 | ₩12,911 | ₩13,391 | +0.40% | 4.8만 |
|---|
| 2025.12.16 | ₩16,005 | ₩18,139 | ₩11,951 | ₩13,551 | -15.33% | 8.5만 |
|---|
| 2025.12.15 | ₩20,540 | ₩22,141 | ₩20,540 | ₩21,927 | +6.75% | 2.2천 |
|---|
| 2025.12.12 | ₩21,394 | ₩25,075 | ₩19,527 | ₩20,754 | -2.99% | 1.3만 |
|---|
| 2025.12.11 | ₩20,967 | ₩22,674 | ₩18,726 | ₩21,874 | +4.33% | 9.1천 |
|---|
| 2025.12.10 | ₩18,139 | ₩21,874 | ₩17,713 | ₩20,273 | +11.76% | 2만 |
|---|
| 2025.12.09 | ₩18,139 | ₩19,206 | ₩14,138 | ₩18,726 | +3.24% | 15.1만 |
|---|
| 2025.12.08 | ₩18,139 | ₩18,940 | ₩17,873 | ₩18,139 | 0.00% | 4.9천 |
|---|
| 2025.12.05 | ₩18,673 | ₩18,673 | ₩17,446 | ₩18,086 | -3.14% | 3.4천 |
|---|
| 2025.12.04 | ₩17,072 | ₩19,420 | ₩17,072 | ₩18,139 | +6.25% | 1.3만 |
|---|
| 2025.12.03 | ₩18,673 | ₩18,673 | ₩15,579 | ₩18,139 | -2.86% | 2만 |
|---|
| 2025.12.02 | ₩24,061 | ₩32,011 | ₩16,912 | ₩18,406 | -23.50% | 41만 |
|---|
| 2025.12.01 | ₩25,555 | ₩25,555 | ₩21,234 | ₩21,447 | -16.08% | 5.9천 |
|---|
| 2025.11.28 | ₩24,648 | ₩26,462 | ₩24,008 | ₩25,929 | +5.19% | 1.5천 |
|---|
| 2025.11.26 | ₩25,555 | ₩26,249 | ₩23,314 | ₩23,795 | -6.89% | 2.9천 |
|---|
| 2025.11.25 | ₩24,488 | ₩24,808 | ₩22,781 | ₩23,795 | -2.83% | 1.9천 |
|---|
| 2025.11.24 | ₩24,008 | ₩25,182 | ₩22,194 | ₩23,581 | -1.78% | 4.1천 |
|---|
| 2025.11.21 | ₩25,235 | ₩25,288 | ₩23,688 | ₩24,008 | -4.86% | 2.1천 |
|---|
| 2025.11.20 | ₩26,142 | ₩29,343 | ₩24,008 | ₩24,648 | -5.71% | 2.1천 |
|---|
| 2025.11.19 | ₩28,916 | ₩29,023 | ₩25,875 | ₩26,622 | -7.93% | 2.4천 |
|---|
| 2025.11.18 | ₩26,355 | ₩28,650 | ₩24,755 | ₩28,329 | +7.49% | 5.4천 |
|---|
| 2025.11.17 | ₩27,102 | ₩28,223 | ₩24,808 | ₩25,288 | -6.69% | 6.1천 |
|---|
| 2025.11.14 | ₩29,877 | ₩29,877 | ₩26,676 | ₩28,223 | -5.54% | 5.2천 |
|---|
| 2025.11.13 | ₩30,037 | ₩30,570 | ₩27,209 | ₩27,743 | -7.64% | 4.2천 |
|---|
| 2025.11.12 | ₩30,944 | ₩32,011 | ₩28,916 | ₩28,970 | -6.38% | 3.7천 |
|---|
| 2025.11.11 | ₩32,064 | ₩34,838 | ₩30,944 | ₩31,584 | -1.50% | 4.8천 |
|---|
| 2025.11.10 | ₩34,198 | ₩34,198 | ₩31,371 | ₩33,505 | -2.03% | 1.1만 |
|---|
| 2025.11.07 | ₩33,398 | ₩34,625 | ₩32,544 | ₩34,091 | +2.08% | 3.1천 |
|---|
| 2025.11.06 | ₩34,678 | ₩36,546 | ₩32,011 | ₩32,864 | -5.23% | 6천 |
|---|
| 2025.11.05 | ₩37,346 | ₩40,013 | ₩33,878 | ₩36,599 | -2.00% | 2.3만 |
|---|
| 2025.11.04 | ₩41,614 | ₩44,815 | ₩38,413 | ₩43,748 | +5.13% | 13.9만 |
|---|
| 2025.11.03 | ₩40,600 | ₩41,080 | ₩38,093 | ₩38,680 | -4.73% | 1.2천 |
|---|
| 2025.10.31 | ₩39,000 | ₩40,547 | ₩37,346 | ₩40,013 | +2.60% | 3.5천 |
|---|
| 2025.10.30 | ₩40,494 | ₩40,547 | ₩38,946 | ₩38,946 | -3.82% | 5천 |
|---|
| 2025.10.29 | ₩41,987 | ₩42,681 | ₩39,533 | ₩40,067 | -4.57% | 2.1천 |
|---|
| 2025.10.28 | ₩41,987 | ₩44,281 | ₩40,013 | ₩41,134 | -2.03% | 4천 |
|---|
| 2025.10.27 | ₩40,013 | ₩42,681 | ₩39,480 | ₩42,361 | +5.87% | 5.2천 |
|---|
| 2025.10.24 | ₩39,427 | ₩41,080 | ₩38,946 | ₩39,480 | +0.14% | 2.1천 |
|---|
| 2025.10.23 | ₩38,946 | ₩40,120 | ₩38,413 | ₩39,427 | +1.23% | 1.1천 |
|---|
| 2025.10.22 | ₩40,814 | ₩42,147 | ₩38,413 | ₩39,480 | -3.27% | 2.4천 |
|---|
| 2025.10.21 | ₩41,080 | ₩41,561 | ₩39,640 | ₩40,173 | -2.21% | 2.3천 |
|---|
| 2025.10.20 | ₩42,681 | ₩43,961 | ₩40,600 | ₩41,080 | -3.75% | 1.5천 |
|---|
| 2025.10.17 | ₩43,481 | ₩43,748 | ₩40,654 | ₩42,681 | -1.84% | 2.9천 |
|---|
| 2025.10.16 | ₩43,748 | ₩44,815 | ₩40,600 | ₩41,080 | -6.10% | 3.1천 |
|---|
| 2025.10.15 | ₩49,030 | ₩49,030 | ₩42,681 | ₩43,748 | -10.77% | 1.3만 |
|---|
| 2025.10.14 | ₩50,150 | ₩52,871 | ₩49,830 | ₩52,284 | +4.26% | 975 |
|---|
| 2025.10.13 | ₩49,830 | ₩52,231 | ₩49,723 | ₩50,257 | +0.86% | 1.2천 |
|---|
| 2025.10.10 | ₩50,684 | ₩53,351 | ₩48,550 | ₩49,617 | -2.11% | 4천 |
|---|