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 | ₩11,345 | ₩11,959 | ₩10,932 | ₩11,692 | +3.06% | 7.6만 |
| 2026.10.08 | ₩11,479 | ₩11,639 | ₩10,839 | ₩10,839 | -5.57% | 6.2만 |
| 2026.10.07 | ₩11,279 | ₩11,499 | ₩10,732 | ₩11,499 | +1.95% | 3.2만 |
| 2026.10.06 | ₩11,945 | ₩11,945 | ₩10,839 | ₩11,185 | -6.36% | 2만 |
| 2026.10.05 | ₩11,785 | ₩12,519 | ₩11,372 | ₩11,919 | +1.13% | 9.6천 |
| 2026.10.02 | ₩12,012 | ₩12,185 | ₩11,012 | ₩11,625 | -3.22% | 1.5만 |
| 2026.10.01 | ₩12,465 | ₩13,332 | ₩11,399 | ₩11,785 | -5.45% | 2.9만 |
| 2026.09.30 | ₩12,772 | ₩13,398 | ₩11,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,399 |
| -2.92% |
| 4.7만 |
| 2026.09.29 | ₩13,105 | ₩14,328 | ₩12,732 | ₩12,959 | -1.12% | 5.1만 |
|---|
| 2026.09.28 | ₩13,318 | ₩14,632 | ₩12,919 | ₩13,078 | -1.80% | 8.2만 |
|---|
| 2026.09.25 | ₩13,665 | ₩13,665 | ₩12,399 | ₩13,005 | -4.83% | 7.2만 |
|---|
| 2026.09.24 | ₩13,198 | ₩13,465 | ₩12,752 | ₩13,412 | +1.62% | 4.7만 |
|---|
| 2026.09.23 | ₩13,892 | ₩13,892 | ₩12,425 | ₩12,879 | -7.29% | 8.6만 |
|---|
| 2026.09.22 | ₩12,313 | ₩13,465 | ₩11,372 | ₩13,398 | +8.81% | 7.9만 |
|---|
| 2026.09.21 | ₩12,692 | ₩13,078 | ₩12,092 | ₩12,505 | -1.47% | 1.9만 |
|---|
| 2026.09.18 | ₩12,839 | ₩13,498 | ₩12,212 | ₩12,212 | -4.88% | 6.4만 |
|---|
| 2026.09.17 | ₩13,678 | ₩14,320 | ₩12,519 | ₩13,165 | -3.75% | 12.6만 |
|---|
| 2026.09.16 | ₩14,665 | ₩14,665 | ₩13,039 | ₩13,492 | -8.00% | 1.6만 |
|---|
| 2026.09.15 | ₩14,732 | ₩14,732 | ₩13,332 | ₩13,665 | -7.24% | 2.8만 |
|---|
| 2026.09.14 | ₩15,238 | ₩15,478 | ₩14,238 | ₩14,718 | -3.41% | 4만 |
|---|
| 2026.09.11 | ₩14,012 | ₩15,332 | ₩14,012 | ₩15,065 | +7.52% | 13.4만 |
|---|
| 2026.09.10 | ₩14,172 | ₩14,752 | ₩13,425 | ₩14,505 | +2.35% | 16.6만 |
|---|
| 2026.09.09 | ₩14,518 | ₩16,198 | ₩13,357 | ₩14,092 | -2.94% | 13.1만 |
|---|
| 2026.09.08 | ₩15,092 | ₩16,051 | ₩14,332 | ₩14,612 | -3.18% | 12.9만 |
|---|
| 2026.09.04 | ₩13,878 | ₩15,758 | ₩13,558 | ₩15,292 | +10.18% | 10.9만 |
|---|
| 2026.09.03 | ₩13,332 | ₩15,198 | ₩12,865 | ₩14,452 | +8.40% | 6.2만 |
|---|
| 2026.09.02 | ₩13,452 | ₩13,865 | ₩12,799 | ₩13,532 | +0.59% | 4.7만 |
|---|
| 2026.09.01 | ₩13,918 | ₩13,998 | ₩12,585 | ₩13,825 | -0.67% | 17.5만 |
|---|
| 2026.08.31 | ₩14,158 | ₩15,198 | ₩12,999 | ₩13,905 | -1.79% | 8.1만 |
|---|
| 2026.08.28 | ₩11,905 | ₩14,772 | ₩11,732 | ₩14,265 | +19.82% | 16.8만 |
|---|
| 2026.08.27 | ₩12,799 | ₩12,799 | ₩11,665 | ₩12,012 | -6.15% | 5.4만 |
|---|
| 2026.08.26 | ₩10,799 | ₩13,278 | ₩10,599 | ₩12,132 | +12.35% | 25.5만 |
|---|
| 2026.08.25 | ₩10,625 | ₩10,799 | ₩10,252 | ₩10,492 | -1.25% | 3만 |
|---|
| 2026.08.24 | ₩10,665 | ₩10,745 | ₩9,806 | ₩9,959 | -6.63% | 4.1만 |
|---|
| 2026.08.21 | ₩10,792 | ₩10,799 | ₩10,265 | ₩10,465 | -3.03% | 1.1만 |
|---|
| 2026.08.20 | ₩10,799 | ₩10,799 | ₩10,252 | ₩10,385 | -3.83% | 1.7만 |
|---|
| 2026.08.19 | ₩10,465 | ₩10,799 | ₩10,265 | ₩10,532 | +0.64% | 1.5만 |
|---|
| 2026.08.18 | ₩9,732 | ₩10,665 | ₩9,646 | ₩10,531 | +8.21% | 10.4만 |
|---|
| 2026.08.17 | ₩10,239 | ₩10,799 | ₩9,387 | ₩10,026 | -2.08% | 15.5만 |
|---|
| 2026.08.14 | ₩9,346 | ₩10,652 | ₩8,679 | ₩10,052 | +7.56% | 16.4만 |
|---|
| 2026.08.13 | ₩9,986 | ₩9,999 | ₩9,212 | ₩9,332 | -6.54% | 3.1만 |
|---|
| 2026.08.12 | ₩10,106 | ₩10,132 | ₩9,332 | ₩9,572 | -5.28% | 5.6만 |
|---|
| 2026.08.11 | ₩10,185 | ₩10,359 | ₩10,039 | ₩10,305 | +1.18% | 1.1만 |
|---|
| 2026.08.10 | ₩9,439 | ₩10,625 | ₩9,439 | ₩10,039 | +6.36% | 2.5만 |
|---|
| 2026.08.07 | ₩10,639 | ₩10,705 | ₩9,332 | ₩9,332 | -12.28% | 6.9만 |
|---|
| 2026.08.06 | ₩10,509 | ₩10,785 | ₩9,746 | ₩10,772 | +2.50% | 1.1만 |
|---|
| 2026.08.05 | ₩10,625 | ₩10,793 | ₩9,599 | ₩9,999 | -5.90% | 2.2만 |
|---|
| 2026.08.04 | ₩9,852 | ₩10,492 | ₩9,826 | ₩10,385 | +5.41% | 8.7천 |
|---|
| 2026.08.03 | ₩10,312 | ₩10,312 | ₩9,586 | ₩9,812 | -4.85% | 2.4만 |
|---|
| 2026.07.31 | ₩10,399 | ₩10,799 | ₩10,399 | ₩10,479 | +0.77% | 1.5만 |
|---|
| 2026.07.30 | ₩10,665 | ₩11,505 | ₩10,292 | ₩10,665 | 0.00% | 6.9만 |
|---|
| 2026.07.29 | ₩10,865 | ₩11,239 | ₩10,865 | ₩10,999 | +1.23% | 3.5천 |
|---|
| 2026.07.28 | ₩11,665 | ₩11,679 | ₩10,732 | ₩11,239 | -3.66% | 2.9만 |
|---|
| 2026.07.27 | ₩11,492 | ₩12,712 | ₩10,772 | ₩11,279 | -1.86% | 5.3만 |
|---|
| 2026.07.24 | ₩11,839 | ₩12,733 | ₩11,225 | ₩11,599 | -2.03% | 2.8만 |
|---|
| 2026.07.23 | ₩12,145 | ₩13,365 | ₩12,145 | ₩12,399 | +2.09% | 1.7만 |
|---|
| 2026.07.22 | ₩12,079 | ₩13,465 | ₩11,612 | ₩13,078 | +8.28% | 4.3만 |
|---|
| 2026.07.21 | ₩14,998 | ₩16,585 | ₩12,059 | ₩12,392 | -17.38% | 7만 |
|---|
| 2026.07.20 | ₩15,318 | ₩16,653 | ₩14,212 | ₩14,212 | -7.22% | 5.4만 |
|---|
| 2026.07.17 | ₩15,332 | ₩15,512 | ₩14,265 | ₩14,678 | -4.26% | 4.2만 |
|---|
| 2026.07.16 | ₩16,131 | ₩16,718 | ₩15,332 | ₩15,332 | -4.96% | 3.6만 |
|---|
| 2026.07.15 | ₩17,345 | ₩17,891 | ₩15,332 | ₩16,091 | -7.23% | 2.8만 |
|---|
| 2026.07.14 | ₩17,345 | ₩18,265 | ₩17,345 | ₩17,891 | +3.15% | 4.1만 |
|---|
| 2026.07.13 | ₩18,385 | ₩19,998 | ₩16,878 | ₩17,865 | -2.83% | 9만 |
|---|
| 2026.07.10 | ₩17,385 | ₩18,518 | ₩16,665 | ₩18,505 | +6.44% | 6.2만 |
|---|
| 2026.07.09 | ₩18,558 | ₩18,931 | ₩16,665 | ₩17,545 | -5.46% | 1.5만 |
|---|
| 2026.07.08 | ₩19,744 | ₩20,331 | ₩17,878 | ₩18,944 | -4.05% | 6.4만 |
|---|
| 2026.07.07 | ₩14,518 | ₩20,664 | ₩14,398 | ₩20,638 | +42.15% | 15.1만 |
|---|
| 2026.07.06 | ₩13,065 | ₩15,525 | ₩13,065 | ₩14,532 | +11.22% | 16만 |
|---|
| 2026.07.02 | ₩14,132 | ₩14,805 | ₩12,415 | ₩13,878 | -1.79% | 7.3만 |
|---|
| 2026.07.01 | ₩13,718 | ₩15,812 | ₩13,598 | ₩13,665 | -0.39% | 3.9만 |
|---|
| 2026.06.30 | ₩12,999 | ₩14,665 | ₩12,265 | ₩13,658 | +5.08% | 26.5만 |
|---|
| 2026.06.29 | ₩13,518 | ₩15,685 | ₩12,879 | ₩12,919 | -4.44% | 21.2만 |
|---|
| 2026.06.26 | ₩12,492 | ₩14,318 | ₩12,345 | ₩14,305 | +14.51% | 9.3만 |
|---|
| 2026.06.25 | ₩14,025 | ₩14,785 | ₩12,665 | ₩12,692 | -9.51% | 13.8만 |
|---|
| 2026.06.24 | ₩15,865 | ₩15,865 | ₩14,065 | ₩14,338 | -9.62% | 2.8만 |
|---|
| 2026.06.23 | ₩14,678 | ₩16,278 | ₩14,278 | ₩15,718 | +7.08% | 6만 |
|---|
| 2026.06.22 | ₩15,292 | ₩15,721 | ₩14,078 | ₩14,972 | -2.09% | 20.5만 |
|---|
| 2026.06.18 | ₩16,025 | ₩17,063 | ₩14,145 | ₩14,585 | -8.99% | 6.8만 |
|---|
| 2026.06.17 | ₩16,945 | ₩18,625 | ₩15,932 | ₩15,998 | -5.59% | 12.1만 |
|---|
| 2026.06.16 | ₩17,145 | ₩17,931 | ₩16,851 | ₩17,331 | +1.09% | 3.5만 |
|---|
| 2026.06.15 | ₩17,865 | ₩18,725 | ₩16,905 | ₩17,558 | -1.72% | 6.2만 |
|---|
| 2026.06.12 | ₩18,971 | ₩20,958 | ₩17,745 | ₩17,865 | -5.83% | 11.3만 |
|---|
| 2026.06.11 | ₩18,851 | ₩20,091 | ₩18,851 | ₩19,758 | +4.81% | 8.3만 |
|---|
| 2026.06.10 | ₩19,571 | ₩21,196 | ₩18,811 | ₩19,504 | -0.34% | 3.9만 |
|---|
| 2026.06.09 | ₩21,211 | ₩21,211 | ₩19,304 | ₩19,998 | -5.72% | 1.6만 |
|---|
| 2026.06.08 | ₩20,104 | ₩21,252 | ₩20,104 | ₩20,591 | +2.42% | 2.1만 |
|---|
| 2026.06.05 | ₩21,171 | ₩21,464 | ₩18,678 | ₩20,091 | -5.10% | 6만 |
|---|
| 2026.06.04 | ₩19,984 | ₩21,478 | ₩19,211 | ₩21,118 | +5.67% | 6.9만 |
|---|
| 2026.06.03 | ₩18,918 | ₩21,403 | ₩17,398 | ₩19,978 | +5.60% | 6만 |
|---|
| 2026.06.02 | ₩18,251 | ₩21,598 | ₩17,865 | ₩19,504 | +6.87% | 26.5만 |
|---|
| 2026.06.01 | ₩20,704 | ₩22,291 | ₩17,331 | ₩17,905 | -13.52% | 19.6만 |
|---|
| 2026.05.29 | ₩33,303 | ₩34,596 | ₩20,864 | ₩21,904 | -34.23% | 54.3만 |
|---|
| 2026.05.28 | ₩21,091 | ₩39,089 | ₩20,398 | ₩29,397 | +39.38% | 165.3만 |
|---|
| 2026.05.27 | ₩22,197 | ₩23,957 | ₩19,331 | ₩21,231 | -4.35% | 48.7만 |
|---|
| 2026.05.26 | ₩18,331 | ₩26,876 | ₩18,211 | ₩23,744 | +29.53% | 253.7만 |
|---|
| 2026.05.22 | ₩13,225 | ₩25,316 | ₩11,439 | ₩24,357 | +84.17% | 3404.3만 |
|---|
| 2026.05.21 | ₩4,200 | ₩6,903 | ₩4,200 | ₩6,853 | +63.17% | 626.6만 |
|---|
| 2026.05.20 | ₩4,973 | ₩5,266 | ₩4,573 | ₩4,573 | -8.04% | 1.7만 |
|---|
| 2026.05.19 | ₩4,453 | ₩5,166 | ₩4,346 | ₩4,986 | +11.98% | 2.6만 |
|---|
| 2026.05.18 | ₩4,519 | ₩4,889 | ₩4,519 | ₩4,666 | +3.24% | 9.8천 |
|---|
| 2026.05.15 | ₩4,933 | ₩4,933 | ₩4,583 | ₩4,653 | -5.68% | 1.3만 |
|---|
| 2026.05.14 | ₩4,533 | ₩5,026 | ₩4,160 | ₩4,933 | +8.82% | 4만 |
|---|
| 2026.05.13 | ₩4,080 | ₩5,319 | ₩4,080 | ₩4,200 | +2.94% | 7.2만 |
|---|
| 2026.05.12 | ₩6,986 | ₩6,986 | ₩4,020 | ₩4,080 | -41.60% | 10.9만 |
|---|
| 2026.05.11 | ₩7,746 | ₩8,252 | ₩6,693 | ₩6,866 | -11.36% | 1.7만 |
|---|
| 2026.05.08 | ₩8,719 | ₩8,772 | ₩8,172 | ₩8,332 | -4.43% | 4.3천 |
|---|
| 2026.05.07 | ₩7,866 | ₩8,786 | ₩7,812 | ₩8,772 | +11.53% | 1.2만 |
|---|
| 2026.05.06 | ₩7,399 | ₩8,199 | ₩7,146 | ₩7,759 | +4.86% | 1.2만 |
|---|
| 2026.05.05 | ₩7,572 | ₩8,692 | ₩6,946 | ₩7,492 | -1.06% | 5.1만 |
|---|
| 2026.05.04 | ₩7,666 | ₩8,132 | ₩7,479 | ₩7,986 | +4.17% | 8.3천 |
|---|
| 2026.05.01 | ₩7,439 | ₩7,492 | ₩6,953 | ₩7,292 | -1.97% | 5.7만 |
|---|
| 2026.04.30 | ₩7,053 | ₩7,839 | ₩7,053 | ₩7,199 | +2.08% | 6.3만 |
|---|
| 2026.04.29 | ₩7,759 | ₩7,759 | ₩6,679 | ₩6,986 | -9.97% | 2천 |
|---|
| 2026.04.28 | ₩7,399 | ₩7,626 | ₩7,399 | ₩7,626 | +3.06% | 2.4천 |
|---|
| 2026.04.27 | ₩7,386 | ₩7,892 | ₩7,266 | ₩7,466 | +1.08% | 1.1만 |
|---|
| 2026.04.24 | ₩7,732 | ₩7,732 | ₩7,666 | ₩7,732 | 0.00% | 1.6천 |
|---|
| 2026.04.23 | ₩7,519 | ₩8,039 | ₩7,412 | ₩7,999 | +6.38% | 2.5만 |
|---|
| 2026.04.22 | ₩7,759 | ₩7,906 | ₩7,199 | ₩7,719 | -0.52% | 7.1천 |
|---|
| 2026.04.21 | ₩7,986 | ₩8,612 | ₩7,826 | ₩7,826 | -2.00% | 2.6만 |
|---|
| 2026.04.20 | ₩6,093 | ₩8,386 | ₩6,046 | ₩7,919 | +29.98% | 73.4만 |
|---|
| 2026.04.17 | ₩6,866 | ₩7,999 | ₩6,777 | ₩7,732 | +12.62% | 2만 |
|---|
| 2026.04.16 | ₩6,146 | ₩7,026 | ₩6,146 | ₩6,826 | +11.06% | 1.3만 |
|---|
| 2026.04.15 | ₩6,333 | ₩6,446 | ₩6,066 | ₩6,146 | -2.95% | 9.6천 |
|---|
| 2026.04.14 | ₩5,773 | ₩6,294 | ₩5,495 | ₩6,173 | +6.93% | 2.1만 |
|---|
| 2026.04.13 | ₩5,321 | ₩5,663 | ₩5,039 | ₩5,663 | +6.44% | 1.4만 |
|---|
| 2026.04.10 | ₩5,319 | ₩5,453 | ₩5,066 | ₩5,106 | -4.01% | 6.9천 |
|---|
| 2026.04.09 | ₩5,106 | ₩5,314 | ₩5,023 | ₩5,226 | +2.35% | 8.4천 |
|---|
| 2026.04.08 | ₩5,039 | ₩5,186 | ₩4,749 | ₩5,173 | +2.65% | 2.6만 |
|---|
| 2026.04.07 | ₩4,559 | ₩5,066 | ₩4,386 | ₩5,066 | +11.11% | 3.2만 |
|---|
| 2026.04.06 | ₩5,319 | ₩5,489 | ₩4,333 | ₩4,719 | -11.28% | 31.9만 |
|---|
| 2026.04.02 | ₩6,399 | ₩6,399 | ₩5,539 | ₩5,959 | -6.88% | 5.8천 |
|---|
| 2026.04.01 | ₩6,866 | ₩7,332 | ₩5,933 | ₩6,199 | -9.71% | 4.5만 |
|---|
| 2026.03.31 | ₩6,653 | ₩7,266 | ₩6,085 | ₩6,866 | +3.21% | 2.8만 |
|---|
| 2026.03.30 | ₩6,933 | ₩7,892 | ₩6,399 | ₩6,453 | -6.92% | 1만 |
|---|
| 2026.03.27 | ₩7,199 | ₩8,799 | ₩6,719 | ₩6,719 | -6.67% | 9.6천 |
|---|
| 2026.03.26 | ₩7,306 | ₩7,892 | ₩7,039 | ₩7,252 | -0.73% | 7.3천 |
|---|
| 2026.03.25 | ₩7,786 | ₩7,786 | ₩7,199 | ₩7,306 | -6.16% | 6.2천 |
|---|
| 2026.03.24 | ₩7,252 | ₩7,839 | ₩6,986 | ₩7,359 | +1.47% | 7.1천 |
|---|
| 2026.03.23 | ₩7,572 | ₩7,786 | ₩6,933 | ₩7,732 | +2.11% | 8.8천 |
|---|
| 2026.03.20 | ₩7,359 | ₩7,999 | ₩6,933 | ₩6,933 | -5.80% | 8.6천 |
|---|
| 2026.03.19 | ₩8,532 | ₩8,959 | ₩6,933 | ₩7,786 | -8.75% | 3만 |
|---|
| 2026.03.18 | ₩10,612 | ₩10,612 | ₩8,532 | ₩8,692 | -18.09% | 2.4만 |
|---|
| 2026.03.17 | ₩11,412 | ₩12,692 | ₩11,092 | ₩11,519 | +0.93% | 2.4만 |
|---|
| 2026.03.16 | ₩12,159 | ₩12,425 | ₩10,719 | ₩11,039 | -9.21% | 1.4만 |
|---|
| 2026.03.13 | ₩13,758 | ₩14,878 | ₩11,785 | ₩12,212 | -11.24% | 2.3만 |
|---|
| 2026.03.12 | ₩14,185 | ₩14,398 | ₩13,492 | ₩13,705 | -3.38% | 1.3천 |
|---|
| 2026.03.11 | ₩14,025 | ₩14,985 | ₩13,492 | ₩13,918 | -0.76% | 4.4천 |
|---|
| 2026.03.10 | ₩13,758 | ₩14,772 | ₩13,332 | ₩13,705 | -0.39% | 1.9만 |
|---|
| 2026.03.09 | ₩13,492 | ₩13,705 | ₩13,278 | ₩13,385 | -0.79% | 1.9천 |
|---|
| 2026.03.06 | ₩13,065 | ₩13,758 | ₩12,799 | ₩13,385 | +2.45% | 3.8천 |
|---|
| 2026.03.05 | ₩13,118 | ₩14,132 | ₩13,012 | ₩13,172 | +0.41% | 5.3천 |
|---|
| 2026.03.04 | ₩13,545 | ₩13,865 | ₩12,692 | ₩13,332 | -1.57% | 1.1만 |
|---|
| 2026.03.03 | ₩13,332 | ₩13,332 | ₩12,159 | ₩12,265 | -8.00% | 5.9천 |
|---|
| 2026.03.02 | ₩12,105 | ₩13,332 | ₩12,105 | ₩12,585 | +3.96% | 7.2천 |
|---|
| 2026.02.27 | ₩14,345 | ₩14,345 | ₩12,425 | ₩12,585 | -12.27% | 1.3만 |
|---|
| 2026.02.26 | ₩14,078 | ₩14,558 | ₩13,758 | ₩13,812 | -1.89% | 6.8천 |
|---|
| 2026.02.25 | ₩14,078 | ₩14,292 | ₩12,692 | ₩13,918 | -1.14% | 5천 |
|---|
| 2026.02.24 | ₩12,319 | ₩14,665 | ₩12,319 | ₩13,598 | +10.39% | 1.4만 |
|---|
| 2026.02.23 | ₩13,332 | ₩13,332 | ₩12,639 | ₩12,959 | -2.80% | 3.3천 |
|---|
| 2026.02.20 | ₩12,799 | ₩13,332 | ₩12,585 | ₩12,639 | -1.25% | 5.4천 |
|---|
| 2026.02.19 | ₩12,799 | ₩14,078 | ₩12,479 | ₩12,585 | -1.67% | 2.1천 |
|---|
| 2026.02.18 | ₩13,172 | ₩14,132 | ₩12,799 | ₩12,799 | -2.83% | 2.1천 |
|---|
| 2026.02.17 | ₩13,172 | ₩13,865 | ₩12,372 | ₩13,012 | -1.21% | 5.8천 |
|---|
| 2026.02.13 | ₩13,758 | ₩13,812 | ₩12,425 | ₩12,425 | -9.69% | 3.4천 |
|---|
| 2026.02.12 | ₩12,799 | ₩13,705 | ₩12,479 | ₩12,692 | -0.83% | 3.7천 |
|---|
| 2026.02.11 | ₩13,278 | ₩14,238 | ₩12,159 | ₩13,118 | -1.20% | 5.7천 |
|---|
| 2026.02.10 | ₩13,598 | ₩13,705 | ₩12,905 | ₩12,905 | -5.10% | 4.3천 |
|---|
| 2026.02.09 | ₩13,118 | ₩13,865 | ₩12,052 | ₩13,225 | +0.81% | 3.3천 |
|---|
| 2026.02.06 | ₩11,999 | ₩13,225 | ₩11,785 | ₩12,532 | +4.44% | 4.2천 |
|---|
| 2026.02.05 | ₩11,839 | ₩13,278 | ₩11,839 | ₩11,999 | +1.35% | 6.8천 |
|---|
| 2026.02.04 | ₩12,212 | ₩12,745 | ₩11,785 | ₩12,265 | +0.44% | 5.8천 |
|---|
| 2026.02.03 | ₩12,959 | ₩13,332 | ₩11,785 | ₩12,425 | -4.12% | 2.6천 |
|---|
| 2026.02.02 | ₩13,065 | ₩13,118 | ₩12,532 | ₩12,639 | -3.27% | 4.4천 |
|---|
| 2026.01.30 | ₩12,425 | ₩13,012 | ₩12,425 | ₩12,532 | +0.86% | 2.6천 |
|---|
| 2026.01.29 | ₩13,332 | ₩14,078 | ₩11,999 | ₩12,372 | -7.20% | 1.5만 |
|---|
| 2026.01.28 | ₩14,612 | ₩14,985 | ₩13,545 | ₩13,545 | -7.30% | 1.1만 |
|---|
| 2026.01.27 | ₩14,398 | ₩14,985 | ₩13,972 | ₩14,665 | +1.85% | 1.3만 |
|---|
| 2026.01.26 | ₩14,825 | ₩14,985 | ₩13,598 | ₩14,505 | -2.16% | 2.9만 |
|---|
| 2026.01.23 | ₩14,878 | ₩14,932 | ₩13,492 | ₩14,612 | -1.79% | 1만 |
|---|
| 2026.01.22 | ₩13,438 | ₩15,145 | ₩13,438 | ₩14,292 | +6.35% | 1.3만 |
|---|
| 2026.01.21 | ₩14,292 | ₩14,292 | ₩13,332 | ₩13,918 | -2.61% | 6.2천 |
|---|
| 2026.01.20 | ₩14,292 | ₩14,772 | ₩13,865 | ₩14,078 | -1.49% | 2.3천 |
|---|
| 2026.01.16 | ₩14,878 | ₩15,465 | ₩14,292 | ₩14,985 | +0.72% | 7.8천 |
|---|
| 2026.01.15 | ₩14,345 | ₩14,932 | ₩13,865 | ₩14,238 | -0.74% | 1만 |
|---|
| 2026.01.14 | ₩14,932 | ₩15,198 | ₩14,238 | ₩14,292 | -4.29% | 6천 |
|---|
| 2026.01.13 | ₩15,145 | ₩15,305 | ₩14,665 | ₩14,878 | -1.76% | 5.4천 |
|---|
| 2026.01.12 | ₩15,465 | ₩15,465 | ₩14,665 | ₩14,665 | -5.17% | 9.2천 |
|---|
| 2026.01.09 | ₩15,465 | ₩15,892 | ₩14,932 | ₩15,038 | -2.76% | 1.1만 |
|---|
| 2026.01.08 | ₩14,665 | ₩16,211 | ₩14,665 | ₩15,038 | +2.55% | 1.3만 |
|---|
| 2026.01.07 | ₩16,531 | ₩16,531 | ₩15,198 | ₩15,305 | -7.42% | 8.7천 |
|---|
| 2026.01.06 | ₩15,412 | ₩15,732 | ₩14,398 | ₩15,465 | +0.35% | 1.1만 |
|---|
| 2026.01.05 | ₩16,798 | ₩16,798 | ₩15,412 | ₩15,678 | -6.67% | 1만 |
|---|
| 2026.01.02 | ₩15,412 | ₩16,691 | ₩14,558 | ₩15,465 | +0.35% | 1.1만 |
|---|
| 2025.12.31 | ₩13,545 | ₩15,465 | ₩13,385 | ₩15,412 | +13.78% | 2.1만 |
|---|
| 2025.12.30 | ₩13,438 | ₩14,718 | ₩13,332 | ₩14,292 | +6.35% | 2.4만 |
|---|
| 2025.12.29 | ₩14,185 | ₩14,665 | ₩13,865 | ₩13,972 | -1.50% | 1.8만 |
|---|
| 2025.12.26 | ₩14,132 | ₩15,145 | ₩13,598 | ₩14,185 | +0.38% | 2.7만 |
|---|
| 2025.12.24 | ₩13,385 | ₩14,505 | ₩13,332 | ₩14,238 | +6.37% | 3.8만 |
|---|
| 2025.12.23 | ₩14,132 | ₩14,932 | ₩12,692 | ₩13,065 | -7.55% | 3.3만 |
|---|
| 2025.12.22 | ₩14,452 | ₩15,625 | ₩13,865 | ₩14,078 | -2.58% | 4만 |
|---|
| 2025.12.19 | ₩12,852 | ₩14,132 | ₩12,585 | ₩13,865 | +7.88% | 4.6만 |
|---|
| 2025.12.18 | ₩13,012 | ₩13,758 | ₩11,625 | ₩13,065 | +0.41% | 33.3만 |
|---|
| 2025.12.17 | ₩13,332 | ₩14,185 | ₩12,905 | ₩13,385 | +0.40% | 4.8만 |
|---|
| 2025.12.16 | ₩15,998 | ₩18,131 | ₩11,945 | ₩13,545 | -15.33% | 8.5만 |
|---|
| 2025.12.15 | ₩20,531 | ₩22,131 | ₩20,531 | ₩21,917 | +6.75% | 2.2천 |
|---|
| 2025.12.12 | ₩21,384 | ₩25,064 | ₩19,518 | ₩20,744 | -2.99% | 1.3만 |
|---|
| 2025.12.11 | ₩20,958 | ₩22,664 | ₩18,718 | ₩21,864 | +4.33% | 9.1천 |
|---|
| 2025.12.10 | ₩18,131 | ₩21,864 | ₩17,705 | ₩20,264 | +11.76% | 2만 |
|---|
| 2025.12.09 | ₩18,131 | ₩19,198 | ₩14,132 | ₩18,718 | +3.24% | 15.1만 |
|---|
| 2025.12.08 | ₩18,131 | ₩18,931 | ₩17,865 | ₩18,131 | 0.00% | 4.9천 |
|---|
| 2025.12.05 | ₩18,665 | ₩18,665 | ₩17,438 | ₩18,078 | -3.14% | 3.4천 |
|---|
| 2025.12.04 | ₩17,065 | ₩19,411 | ₩17,065 | ₩18,131 | +6.25% | 1.3만 |
|---|
| 2025.12.03 | ₩18,665 | ₩18,665 | ₩15,572 | ₩18,131 | -2.86% | 2만 |
|---|
| 2025.12.02 | ₩24,051 | ₩31,996 | ₩16,905 | ₩18,398 | -23.50% | 41만 |
|---|
| 2025.12.01 | ₩25,544 | ₩25,544 | ₩21,224 | ₩21,438 | -16.08% | 5.9천 |
|---|
| 2025.11.28 | ₩24,637 | ₩26,450 | ₩23,997 | ₩25,917 | +5.19% | 1.5천 |
|---|
| 2025.11.26 | ₩25,544 | ₩26,237 | ₩23,304 | ₩23,784 | -6.89% | 2.9천 |
|---|
| 2025.11.25 | ₩24,477 | ₩24,797 | ₩22,771 | ₩23,784 | -2.83% | 1.9천 |
|---|
| 2025.11.24 | ₩23,997 | ₩25,170 | ₩22,184 | ₩23,571 | -1.78% | 4.1천 |
|---|
| 2025.11.21 | ₩25,224 | ₩25,277 | ₩23,677 | ₩23,997 | -4.86% | 2.1천 |
|---|
| 2025.11.20 | ₩26,130 | ₩29,330 | ₩23,997 | ₩24,637 | -5.71% | 2.1천 |
|---|
| 2025.11.19 | ₩28,903 | ₩29,010 | ₩25,864 | ₩26,610 | -7.93% | 2.4천 |
|---|
| 2025.11.18 | ₩26,344 | ₩28,637 | ₩24,744 | ₩28,317 | +7.49% | 5.4천 |
|---|
| 2025.11.17 | ₩27,090 | ₩28,210 | ₩24,797 | ₩25,277 | -6.69% | 6.1천 |
|---|
| 2025.11.14 | ₩29,863 | ₩29,863 | ₩26,664 | ₩28,210 | -5.54% | 5.2천 |
|---|
| 2025.11.13 | ₩30,023 | ₩30,556 | ₩27,197 | ₩27,730 | -7.64% | 4.2천 |
|---|
| 2025.11.12 | ₩30,930 | ₩31,996 | ₩28,903 | ₩28,957 | -6.38% | 3.7천 |
|---|
| 2025.11.11 | ₩32,050 | ₩34,823 | ₩30,930 | ₩31,570 | -1.50% | 4.8천 |
|---|
| 2025.11.10 | ₩34,183 | ₩34,183 | ₩31,356 | ₩33,489 | -2.03% | 1.1만 |
|---|
| 2025.11.07 | ₩33,383 | ₩34,609 | ₩32,530 | ₩34,076 | +2.08% | 3.1천 |
|---|
| 2025.11.06 | ₩34,663 | ₩36,529 | ₩31,996 | ₩32,850 | -5.23% | 6천 |
|---|
| 2025.11.05 | ₩37,329 | ₩39,995 | ₩33,863 | ₩36,582 | -2.00% | 2.3만 |
|---|
| 2025.11.04 | ₩41,595 | ₩44,795 | ₩38,396 | ₩43,728 | +5.13% | 13.9만 |
|---|
| 2025.11.03 | ₩40,582 | ₩41,062 | ₩38,076 | ₩38,662 | -4.73% | 1.2천 |
|---|
| 2025.10.31 | ₩38,982 | ₩40,529 | ₩37,329 | ₩39,995 | +2.60% | 3.5천 |
|---|
| 2025.10.30 | ₩40,475 | ₩40,529 | ₩38,929 | ₩38,929 | -3.82% | 5천 |
|---|
| 2025.10.29 | ₩41,969 | ₩42,662 | ₩39,515 | ₩40,049 | -4.57% | 2.1천 |
|---|
| 2025.10.28 | ₩41,969 | ₩44,262 | ₩39,995 | ₩41,115 | -2.03% | 4천 |
|---|
| 2025.10.27 | ₩39,995 | ₩42,662 | ₩39,462 | ₩42,342 | +5.87% | 5.2천 |
|---|
| 2025.10.24 | ₩39,409 | ₩41,062 | ₩38,929 | ₩39,462 | +0.14% | 2.1천 |
|---|
| 2025.10.23 | ₩38,929 | ₩40,102 | ₩38,396 | ₩39,409 | +1.23% | 1.1천 |
|---|
| 2025.10.22 | ₩40,795 | ₩42,128 | ₩38,396 | ₩39,462 | -3.27% | 2.4천 |
|---|
| 2025.10.21 | ₩41,062 | ₩41,542 | ₩39,622 | ₩40,155 | -2.21% | 2.3천 |
|---|
| 2025.10.20 | ₩42,662 | ₩43,942 | ₩40,582 | ₩41,062 | -3.75% | 1.5천 |
|---|
| 2025.10.17 | ₩43,462 | ₩43,728 | ₩40,635 | ₩42,662 | -1.84% | 2.9천 |
|---|
| 2025.10.16 | ₩43,728 | ₩44,795 | ₩40,582 | ₩41,062 | -6.10% | 3.1천 |
|---|
| 2025.10.15 | ₩49,008 | ₩49,008 | ₩42,662 | ₩43,728 | -10.77% | 1.3만 |
|---|
| 2025.10.14 | ₩50,128 | ₩52,847 | ₩49,808 | ₩52,261 | +4.26% | 975 |
|---|
| 2025.10.13 | ₩49,808 | ₩52,207 | ₩49,701 | ₩50,234 | +0.86% | 1.2천 |
|---|
| 2025.10.10 | ₩50,661 | ₩53,327 | ₩48,528 | ₩49,594 | -2.11% | 4천 |
|---|