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 | ₩11,357 | ₩11,970 | ₩10,943 | ₩11,703 | +3.06% | 7.6만 |
| 2026.10.08 | ₩11,490 | ₩11,650 | ₩10,849 | ₩10,849 | -5.57% | 6.2만 |
| 2026.10.07 | ₩11,290 | ₩11,510 | ₩10,743 | ₩11,510 | +1.95% | 3.2만 |
| 2026.10.06 | ₩11,957 | ₩11,957 | ₩10,849 | ₩11,196 | -6.36% | 2만 |
| 2026.10.05 | ₩11,797 | ₩12,531 | ₩11,383 | ₩11,930 | +1.13% | 9.6천 |
| 2026.10.02 | ₩12,024 | ₩12,197 | ₩11,023 | ₩11,637 | -3.22% | 1.5만 |
| 2026.10.01 | ₩12,477 | ₩13,345 | ₩11,410 | ₩11,797 | -5.45% | 2.9만 |
| 2026.09.30 | ₩12,784 | ₩13,412 | ₩11,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,411 |
| -2.92% |
| 4.7만 |
| 2026.09.29 | ₩13,118 | ₩14,342 | ₩12,744 | ₩12,971 | -1.12% | 5.1만 |
|---|
| 2026.09.28 | ₩13,332 | ₩14,646 | ₩12,931 | ₩13,091 | -1.80% | 8.2만 |
|---|
| 2026.09.25 | ₩13,679 | ₩13,679 | ₩12,411 | ₩13,018 | -4.83% | 7.2만 |
|---|
| 2026.09.24 | ₩13,211 | ₩13,478 | ₩12,764 | ₩13,425 | +1.62% | 4.7만 |
|---|
| 2026.09.23 | ₩13,905 | ₩13,905 | ₩12,437 | ₩12,891 | -7.29% | 8.6만 |
|---|
| 2026.09.22 | ₩12,325 | ₩13,478 | ₩11,383 | ₩13,412 | +8.81% | 7.9만 |
|---|
| 2026.09.21 | ₩12,704 | ₩13,091 | ₩12,104 | ₩12,518 | -1.47% | 1.9만 |
|---|
| 2026.09.18 | ₩12,851 | ₩13,512 | ₩12,224 | ₩12,224 | -4.88% | 6.4만 |
|---|
| 2026.09.17 | ₩13,692 | ₩14,334 | ₩12,531 | ₩13,178 | -3.75% | 12.6만 |
|---|
| 2026.09.16 | ₩14,679 | ₩14,679 | ₩13,051 | ₩13,505 | -8.00% | 1.6만 |
|---|
| 2026.09.15 | ₩14,746 | ₩14,746 | ₩13,345 | ₩13,679 | -7.24% | 2.8만 |
|---|
| 2026.09.14 | ₩15,253 | ₩15,493 | ₩14,252 | ₩14,733 | -3.41% | 4만 |
|---|
| 2026.09.11 | ₩14,025 | ₩15,347 | ₩14,025 | ₩15,080 | +7.52% | 13.4만 |
|---|
| 2026.09.10 | ₩14,186 | ₩14,766 | ₩13,438 | ₩14,519 | +2.35% | 16.6만 |
|---|
| 2026.09.09 | ₩14,533 | ₩16,214 | ₩13,370 | ₩14,106 | -2.94% | 13.1만 |
|---|
| 2026.09.08 | ₩15,106 | ₩16,067 | ₩14,346 | ₩14,626 | -3.18% | 12.9만 |
|---|
| 2026.09.04 | ₩13,892 | ₩15,774 | ₩13,572 | ₩15,307 | +10.18% | 10.9만 |
|---|
| 2026.09.03 | ₩13,345 | ₩15,213 | ₩12,878 | ₩14,466 | +8.40% | 6.2만 |
|---|
| 2026.09.02 | ₩13,465 | ₩13,879 | ₩12,811 | ₩13,545 | +0.59% | 4.7만 |
|---|
| 2026.09.01 | ₩13,932 | ₩14,012 | ₩12,598 | ₩13,839 | -0.67% | 17.5만 |
|---|
| 2026.08.31 | ₩14,172 | ₩15,213 | ₩13,011 | ₩13,919 | -1.79% | 8.1만 |
|---|
| 2026.08.28 | ₩11,917 | ₩14,786 | ₩11,744 | ₩14,279 | +19.82% | 16.8만 |
|---|
| 2026.08.27 | ₩12,811 | ₩12,811 | ₩11,677 | ₩12,024 | -6.15% | 5.4만 |
|---|
| 2026.08.26 | ₩10,809 | ₩13,292 | ₩10,609 | ₩12,144 | +12.35% | 25.5만 |
|---|
| 2026.08.25 | ₩10,636 | ₩10,809 | ₩10,262 | ₩10,502 | -1.25% | 3만 |
|---|
| 2026.08.24 | ₩10,676 | ₩10,756 | ₩9,815 | ₩9,969 | -6.63% | 4.1만 |
|---|
| 2026.08.21 | ₩10,803 | ₩10,809 | ₩10,276 | ₩10,476 | -3.03% | 1.1만 |
|---|
| 2026.08.20 | ₩10,809 | ₩10,809 | ₩10,262 | ₩10,396 | -3.83% | 1.7만 |
|---|
| 2026.08.19 | ₩10,476 | ₩10,809 | ₩10,276 | ₩10,542 | +0.64% | 1.5만 |
|---|
| 2026.08.18 | ₩9,742 | ₩10,676 | ₩9,655 | ₩10,541 | +8.21% | 10.4만 |
|---|
| 2026.08.17 | ₩10,249 | ₩10,809 | ₩9,396 | ₩10,035 | -2.08% | 15.5만 |
|---|
| 2026.08.14 | ₩9,355 | ₩10,663 | ₩8,688 | ₩10,062 | +7.56% | 16.4만 |
|---|
| 2026.08.13 | ₩9,995 | ₩10,009 | ₩9,221 | ₩9,341 | -6.54% | 3.1만 |
|---|
| 2026.08.12 | ₩10,115 | ₩10,142 | ₩9,341 | ₩9,582 | -5.28% | 5.6만 |
|---|
| 2026.08.11 | ₩10,196 | ₩10,369 | ₩10,049 | ₩10,316 | +1.18% | 1.1만 |
|---|
| 2026.08.10 | ₩9,448 | ₩10,636 | ₩9,448 | ₩10,049 | +6.36% | 2.5만 |
|---|
| 2026.08.07 | ₩10,649 | ₩10,716 | ₩9,341 | ₩9,341 | -12.28% | 6.9만 |
|---|
| 2026.08.06 | ₩10,520 | ₩10,796 | ₩9,755 | ₩10,783 | +2.50% | 1.1만 |
|---|
| 2026.08.05 | ₩10,636 | ₩10,804 | ₩9,608 | ₩10,009 | -5.90% | 2.2만 |
|---|
| 2026.08.04 | ₩9,862 | ₩10,502 | ₩9,835 | ₩10,396 | +5.41% | 8.7천 |
|---|
| 2026.08.03 | ₩10,322 | ₩10,322 | ₩9,595 | ₩9,822 | -4.85% | 2.4만 |
|---|
| 2026.07.31 | ₩10,409 | ₩10,809 | ₩10,409 | ₩10,489 | +0.77% | 1.5만 |
|---|
| 2026.07.30 | ₩10,676 | ₩11,517 | ₩10,302 | ₩10,676 | 0.00% | 6.9만 |
|---|
| 2026.07.29 | ₩10,876 | ₩11,250 | ₩10,876 | ₩11,010 | +1.23% | 3.5천 |
|---|
| 2026.07.28 | ₩11,677 | ₩11,690 | ₩10,743 | ₩11,250 | -3.66% | 2.9만 |
|---|
| 2026.07.27 | ₩11,503 | ₩12,724 | ₩10,783 | ₩11,290 | -1.86% | 5.3만 |
|---|
| 2026.07.24 | ₩11,850 | ₩12,746 | ₩11,236 | ₩11,610 | -2.03% | 2.8만 |
|---|
| 2026.07.23 | ₩12,157 | ₩13,378 | ₩12,157 | ₩12,411 | +2.09% | 1.7만 |
|---|
| 2026.07.22 | ₩12,090 | ₩13,478 | ₩11,623 | ₩13,091 | +8.28% | 4.3만 |
|---|
| 2026.07.21 | ₩15,013 | ₩16,601 | ₩12,070 | ₩12,404 | -17.38% | 7만 |
|---|
| 2026.07.20 | ₩15,333 | ₩16,669 | ₩14,226 | ₩14,226 | -7.22% | 5.4만 |
|---|
| 2026.07.17 | ₩15,347 | ₩15,527 | ₩14,279 | ₩14,693 | -4.26% | 4.2만 |
|---|
| 2026.07.16 | ₩16,147 | ₩16,735 | ₩15,347 | ₩15,347 | -4.96% | 3.6만 |
|---|
| 2026.07.15 | ₩17,362 | ₩17,909 | ₩15,347 | ₩16,107 | -7.23% | 2.8만 |
|---|
| 2026.07.14 | ₩17,362 | ₩18,283 | ₩17,362 | ₩17,909 | +3.15% | 4.1만 |
|---|
| 2026.07.13 | ₩18,403 | ₩20,017 | ₩16,895 | ₩17,882 | -2.83% | 9만 |
|---|
| 2026.07.10 | ₩17,402 | ₩18,536 | ₩16,681 | ₩18,523 | +6.44% | 6.2만 |
|---|
| 2026.07.09 | ₩18,576 | ₩18,950 | ₩16,681 | ₩17,562 | -5.46% | 1.5만 |
|---|
| 2026.07.08 | ₩19,764 | ₩20,351 | ₩17,896 | ₩18,963 | -4.05% | 6.4만 |
|---|
| 2026.07.07 | ₩14,533 | ₩20,685 | ₩14,412 | ₩20,658 | +42.15% | 15.1만 |
|---|
| 2026.07.06 | ₩13,078 | ₩15,540 | ₩13,078 | ₩14,546 | +11.22% | 16만 |
|---|
| 2026.07.02 | ₩14,146 | ₩14,820 | ₩12,427 | ₩13,892 | -1.79% | 7.3만 |
|---|
| 2026.07.01 | ₩13,732 | ₩15,827 | ₩13,612 | ₩13,679 | -0.39% | 3.9만 |
|---|
| 2026.06.30 | ₩13,011 | ₩14,679 | ₩12,277 | ₩13,672 | +5.08% | 26.5만 |
|---|
| 2026.06.29 | ₩13,532 | ₩15,700 | ₩12,891 | ₩12,931 | -4.44% | 21.2만 |
|---|
| 2026.06.26 | ₩12,504 | ₩14,332 | ₩12,357 | ₩14,319 | +14.51% | 9.3만 |
|---|
| 2026.06.25 | ₩14,039 | ₩14,799 | ₩12,678 | ₩12,704 | -9.51% | 13.8만 |
|---|
| 2026.06.24 | ₩15,880 | ₩15,880 | ₩14,079 | ₩14,352 | -9.62% | 2.8만 |
|---|
| 2026.06.23 | ₩14,693 | ₩16,294 | ₩14,292 | ₩15,734 | +7.08% | 6만 |
|---|
| 2026.06.22 | ₩15,307 | ₩15,736 | ₩14,092 | ₩14,986 | -2.09% | 20.5만 |
|---|
| 2026.06.18 | ₩16,041 | ₩17,080 | ₩14,159 | ₩14,599 | -8.99% | 6.8만 |
|---|
| 2026.06.17 | ₩16,961 | ₩18,643 | ₩15,947 | ₩16,014 | -5.59% | 12.1만 |
|---|
| 2026.06.16 | ₩17,162 | ₩17,949 | ₩16,868 | ₩17,348 | +1.09% | 3.5만 |
|---|
| 2026.06.15 | ₩17,882 | ₩18,743 | ₩16,921 | ₩17,575 | -1.72% | 6.2만 |
|---|
| 2026.06.12 | ₩18,990 | ₩20,978 | ₩17,762 | ₩17,882 | -5.83% | 11.3만 |
|---|
| 2026.06.11 | ₩18,870 | ₩20,111 | ₩18,870 | ₩19,777 | +4.81% | 8.3만 |
|---|
| 2026.06.10 | ₩19,590 | ₩21,217 | ₩18,830 | ₩19,524 | -0.34% | 3.9만 |
|---|
| 2026.06.09 | ₩21,232 | ₩21,232 | ₩19,323 | ₩20,017 | -5.72% | 1.6만 |
|---|
| 2026.06.08 | ₩20,124 | ₩21,273 | ₩20,124 | ₩20,611 | +2.42% | 2.1만 |
|---|
| 2026.06.05 | ₩21,192 | ₩21,485 | ₩18,696 | ₩20,111 | -5.10% | 6만 |
|---|
| 2026.06.04 | ₩20,004 | ₩21,499 | ₩19,230 | ₩21,138 | +5.67% | 6.9만 |
|---|
| 2026.06.03 | ₩18,936 | ₩21,424 | ₩17,415 | ₩19,997 | +5.60% | 6만 |
|---|
| 2026.06.02 | ₩18,269 | ₩21,619 | ₩17,882 | ₩19,524 | +6.87% | 26.5만 |
|---|
| 2026.06.01 | ₩20,725 | ₩22,313 | ₩17,348 | ₩17,922 | -13.52% | 19.6만 |
|---|
| 2026.05.29 | ₩33,336 | ₩34,630 | ₩20,885 | ₩21,926 | -34.23% | 54.3만 |
|---|
| 2026.05.28 | ₩21,112 | ₩39,127 | ₩20,418 | ₩29,426 | +39.38% | 165.3만 |
|---|
| 2026.05.27 | ₩22,219 | ₩23,981 | ₩19,350 | ₩21,252 | -4.35% | 48.7만 |
|---|
| 2026.05.26 | ₩18,349 | ₩26,902 | ₩18,229 | ₩23,767 | +29.53% | 253.7만 |
|---|
| 2026.05.22 | ₩13,238 | ₩25,341 | ₩11,450 | ₩24,381 | +84.17% | 3404.3만 |
|---|
| 2026.05.21 | ₩4,204 | ₩6,910 | ₩4,204 | ₩6,859 | +63.17% | 626.6만 |
|---|
| 2026.05.20 | ₩4,978 | ₩5,271 | ₩4,577 | ₩4,577 | -8.04% | 1.7만 |
|---|
| 2026.05.19 | ₩4,457 | ₩5,171 | ₩4,350 | ₩4,991 | +11.98% | 2.6만 |
|---|
| 2026.05.18 | ₩4,524 | ₩4,894 | ₩4,524 | ₩4,671 | +3.24% | 9.8천 |
|---|
| 2026.05.15 | ₩4,938 | ₩4,938 | ₩4,588 | ₩4,657 | -5.68% | 1.3만 |
|---|
| 2026.05.14 | ₩4,537 | ₩5,031 | ₩4,164 | ₩4,938 | +8.82% | 4만 |
|---|
| 2026.05.13 | ₩4,084 | ₩5,325 | ₩4,084 | ₩4,204 | +2.94% | 7.2만 |
|---|
| 2026.05.12 | ₩6,993 | ₩6,993 | ₩4,023 | ₩4,084 | -41.60% | 10.9만 |
|---|
| 2026.05.11 | ₩7,753 | ₩8,260 | ₩6,699 | ₩6,873 | -11.36% | 1.7만 |
|---|
| 2026.05.08 | ₩8,728 | ₩8,781 | ₩8,180 | ₩8,341 | -4.43% | 4.3천 |
|---|
| 2026.05.07 | ₩7,873 | ₩8,794 | ₩7,820 | ₩8,781 | +11.53% | 1.2만 |
|---|
| 2026.05.06 | ₩7,406 | ₩8,207 | ₩7,153 | ₩7,767 | +4.86% | 1.2만 |
|---|
| 2026.05.05 | ₩7,580 | ₩8,701 | ₩6,953 | ₩7,500 | -1.06% | 5.1만 |
|---|
| 2026.05.04 | ₩7,673 | ₩8,140 | ₩7,486 | ₩7,994 | +4.17% | 8.3천 |
|---|
| 2026.05.01 | ₩7,446 | ₩7,500 | ₩6,959 | ₩7,300 | -1.97% | 5.7만 |
|---|
| 2026.04.30 | ₩7,059 | ₩7,847 | ₩7,059 | ₩7,206 | +2.08% | 6.3만 |
|---|
| 2026.04.29 | ₩7,767 | ₩7,767 | ₩6,686 | ₩6,993 | -9.97% | 2천 |
|---|
| 2026.04.28 | ₩7,406 | ₩7,633 | ₩7,406 | ₩7,633 | +3.06% | 2.4천 |
|---|
| 2026.04.27 | ₩7,393 | ₩7,900 | ₩7,273 | ₩7,473 | +1.08% | 1.1만 |
|---|
| 2026.04.24 | ₩7,740 | ₩7,740 | ₩7,673 | ₩7,740 | 0.00% | 1.6천 |
|---|
| 2026.04.23 | ₩7,527 | ₩8,047 | ₩7,420 | ₩8,007 | +6.38% | 2.5만 |
|---|
| 2026.04.22 | ₩7,767 | ₩7,914 | ₩7,206 | ₩7,727 | -0.52% | 7.1천 |
|---|
| 2026.04.21 | ₩7,994 | ₩8,621 | ₩7,833 | ₩7,833 | -2.00% | 2.6만 |
|---|
| 2026.04.20 | ₩6,099 | ₩8,394 | ₩6,052 | ₩7,927 | +29.98% | 73.4만 |
|---|
| 2026.04.17 | ₩6,873 | ₩8,007 | ₩6,783 | ₩7,740 | +12.62% | 2만 |
|---|
| 2026.04.16 | ₩6,152 | ₩7,033 | ₩6,152 | ₩6,833 | +11.06% | 1.3만 |
|---|
| 2026.04.15 | ₩6,339 | ₩6,452 | ₩6,072 | ₩6,152 | -2.95% | 9.6천 |
|---|
| 2026.04.14 | ₩5,778 | ₩6,300 | ₩5,501 | ₩6,179 | +6.93% | 2.1만 |
|---|
| 2026.04.13 | ₩5,326 | ₩5,669 | ₩5,044 | ₩5,669 | +6.44% | 1.4만 |
|---|
| 2026.04.10 | ₩5,325 | ₩5,458 | ₩5,071 | ₩5,111 | -4.01% | 6.9천 |
|---|
| 2026.04.09 | ₩5,111 | ₩5,319 | ₩5,028 | ₩5,231 | +2.35% | 8.4천 |
|---|
| 2026.04.08 | ₩5,044 | ₩5,191 | ₩4,753 | ₩5,178 | +2.65% | 2.6만 |
|---|
| 2026.04.07 | ₩4,564 | ₩5,071 | ₩4,390 | ₩5,071 | +11.11% | 3.2만 |
|---|
| 2026.04.06 | ₩5,325 | ₩5,494 | ₩4,337 | ₩4,724 | -11.28% | 31.9만 |
|---|
| 2026.04.02 | ₩6,406 | ₩6,406 | ₩5,545 | ₩5,965 | -6.88% | 5.8천 |
|---|
| 2026.04.01 | ₩6,873 | ₩7,340 | ₩5,938 | ₩6,205 | -9.71% | 4.5만 |
|---|
| 2026.03.31 | ₩6,659 | ₩7,273 | ₩6,091 | ₩6,873 | +3.21% | 2.8만 |
|---|
| 2026.03.30 | ₩6,939 | ₩7,900 | ₩6,406 | ₩6,459 | -6.92% | 1만 |
|---|
| 2026.03.27 | ₩7,206 | ₩8,808 | ₩6,726 | ₩6,726 | -6.67% | 9.6천 |
|---|
| 2026.03.26 | ₩7,313 | ₩7,900 | ₩7,046 | ₩7,260 | -0.73% | 7.3천 |
|---|
| 2026.03.25 | ₩7,793 | ₩7,793 | ₩7,206 | ₩7,313 | -6.16% | 6.2천 |
|---|
| 2026.03.24 | ₩7,260 | ₩7,847 | ₩6,993 | ₩7,366 | +1.47% | 7.1천 |
|---|
| 2026.03.23 | ₩7,580 | ₩7,793 | ₩6,939 | ₩7,740 | +2.11% | 8.8천 |
|---|
| 2026.03.20 | ₩7,366 | ₩8,007 | ₩6,939 | ₩6,939 | -5.80% | 8.6천 |
|---|
| 2026.03.19 | ₩8,541 | ₩8,968 | ₩6,939 | ₩7,793 | -8.75% | 3만 |
|---|
| 2026.03.18 | ₩10,623 | ₩10,623 | ₩8,541 | ₩8,701 | -18.09% | 2.4만 |
|---|
| 2026.03.17 | ₩11,423 | ₩12,704 | ₩11,103 | ₩11,530 | +0.93% | 2.4만 |
|---|
| 2026.03.16 | ₩12,171 | ₩12,437 | ₩10,729 | ₩11,050 | -9.21% | 1.4만 |
|---|
| 2026.03.13 | ₩13,772 | ₩14,893 | ₩11,797 | ₩12,224 | -11.24% | 2.3만 |
|---|
| 2026.03.12 | ₩14,199 | ₩14,412 | ₩13,505 | ₩13,719 | -3.38% | 1.3천 |
|---|
| 2026.03.11 | ₩14,039 | ₩15,000 | ₩13,505 | ₩13,932 | -0.76% | 4.4천 |
|---|
| 2026.03.10 | ₩13,772 | ₩14,786 | ₩13,345 | ₩13,719 | -0.39% | 1.9만 |
|---|
| 2026.03.09 | ₩13,505 | ₩13,719 | ₩13,292 | ₩13,398 | -0.79% | 1.9천 |
|---|
| 2026.03.06 | ₩13,078 | ₩13,772 | ₩12,811 | ₩13,398 | +2.45% | 3.8천 |
|---|
| 2026.03.05 | ₩13,131 | ₩14,146 | ₩13,025 | ₩13,185 | +0.41% | 5.3천 |
|---|
| 2026.03.04 | ₩13,558 | ₩13,879 | ₩12,704 | ₩13,345 | -1.57% | 1.1만 |
|---|
| 2026.03.03 | ₩13,345 | ₩13,345 | ₩12,171 | ₩12,277 | -8.00% | 5.9천 |
|---|
| 2026.03.02 | ₩12,117 | ₩13,345 | ₩12,117 | ₩12,598 | +3.96% | 7.2천 |
|---|
| 2026.02.27 | ₩14,359 | ₩14,359 | ₩12,437 | ₩12,598 | -12.27% | 1.3만 |
|---|
| 2026.02.26 | ₩14,092 | ₩14,573 | ₩13,772 | ₩13,825 | -1.89% | 6.8천 |
|---|
| 2026.02.25 | ₩14,092 | ₩14,306 | ₩12,704 | ₩13,932 | -1.14% | 5천 |
|---|
| 2026.02.24 | ₩12,331 | ₩14,679 | ₩12,331 | ₩13,612 | +10.39% | 1.4만 |
|---|
| 2026.02.23 | ₩13,345 | ₩13,345 | ₩12,651 | ₩12,971 | -2.80% | 3.3천 |
|---|
| 2026.02.20 | ₩12,811 | ₩13,345 | ₩12,598 | ₩12,651 | -1.25% | 5.4천 |
|---|
| 2026.02.19 | ₩12,811 | ₩14,092 | ₩12,491 | ₩12,598 | -1.67% | 2.1천 |
|---|
| 2026.02.18 | ₩13,185 | ₩14,146 | ₩12,811 | ₩12,811 | -2.83% | 2.1천 |
|---|
| 2026.02.17 | ₩13,185 | ₩13,879 | ₩12,384 | ₩13,025 | -1.21% | 5.8천 |
|---|
| 2026.02.13 | ₩13,772 | ₩13,825 | ₩12,437 | ₩12,437 | -9.69% | 3.4천 |
|---|
| 2026.02.12 | ₩12,811 | ₩13,719 | ₩12,491 | ₩12,704 | -0.83% | 3.7천 |
|---|
| 2026.02.11 | ₩13,292 | ₩14,252 | ₩12,171 | ₩13,131 | -1.20% | 5.7천 |
|---|
| 2026.02.10 | ₩13,612 | ₩13,719 | ₩12,918 | ₩12,918 | -5.10% | 4.3천 |
|---|
| 2026.02.09 | ₩13,131 | ₩13,879 | ₩12,064 | ₩13,238 | +0.81% | 3.3천 |
|---|
| 2026.02.06 | ₩12,010 | ₩13,238 | ₩11,797 | ₩12,544 | +4.44% | 4.2천 |
|---|
| 2026.02.05 | ₩11,850 | ₩13,292 | ₩11,850 | ₩12,010 | +1.35% | 6.8천 |
|---|
| 2026.02.04 | ₩12,224 | ₩12,758 | ₩11,797 | ₩12,277 | +0.44% | 5.8천 |
|---|
| 2026.02.03 | ₩12,971 | ₩13,345 | ₩11,797 | ₩12,437 | -4.12% | 2.6천 |
|---|
| 2026.02.02 | ₩13,078 | ₩13,131 | ₩12,544 | ₩12,651 | -3.27% | 4.4천 |
|---|
| 2026.01.30 | ₩12,437 | ₩13,025 | ₩12,437 | ₩12,544 | +0.86% | 2.6천 |
|---|
| 2026.01.29 | ₩13,345 | ₩14,092 | ₩12,010 | ₩12,384 | -7.20% | 1.5만 |
|---|
| 2026.01.28 | ₩14,626 | ₩15,000 | ₩13,558 | ₩13,558 | -7.30% | 1.1만 |
|---|
| 2026.01.27 | ₩14,412 | ₩15,000 | ₩13,985 | ₩14,679 | +1.85% | 1.3만 |
|---|
| 2026.01.26 | ₩14,840 | ₩15,000 | ₩13,612 | ₩14,519 | -2.16% | 2.9만 |
|---|
| 2026.01.23 | ₩14,893 | ₩14,946 | ₩13,505 | ₩14,626 | -1.79% | 1만 |
|---|
| 2026.01.22 | ₩13,452 | ₩15,160 | ₩13,452 | ₩14,306 | +6.35% | 1.3만 |
|---|
| 2026.01.21 | ₩14,306 | ₩14,306 | ₩13,345 | ₩13,932 | -2.61% | 6.2천 |
|---|
| 2026.01.20 | ₩14,306 | ₩14,786 | ₩13,879 | ₩14,092 | -1.49% | 2.3천 |
|---|
| 2026.01.16 | ₩14,893 | ₩15,480 | ₩14,306 | ₩15,000 | +0.72% | 7.8천 |
|---|
| 2026.01.15 | ₩14,359 | ₩14,946 | ₩13,879 | ₩14,252 | -0.74% | 1만 |
|---|
| 2026.01.14 | ₩14,946 | ₩15,213 | ₩14,252 | ₩14,306 | -4.29% | 6천 |
|---|
| 2026.01.13 | ₩15,160 | ₩15,320 | ₩14,679 | ₩14,893 | -1.76% | 5.4천 |
|---|
| 2026.01.12 | ₩15,480 | ₩15,480 | ₩14,679 | ₩14,679 | -5.17% | 9.2천 |
|---|
| 2026.01.09 | ₩15,480 | ₩15,907 | ₩14,946 | ₩15,053 | -2.76% | 1.1만 |
|---|
| 2026.01.08 | ₩14,679 | ₩16,227 | ₩14,679 | ₩15,053 | +2.55% | 1.3만 |
|---|
| 2026.01.07 | ₩16,548 | ₩16,548 | ₩15,213 | ₩15,320 | -7.42% | 8.7천 |
|---|
| 2026.01.06 | ₩15,427 | ₩15,747 | ₩14,412 | ₩15,480 | +0.35% | 1.1만 |
|---|
| 2026.01.05 | ₩16,815 | ₩16,815 | ₩15,427 | ₩15,694 | -6.67% | 1만 |
|---|
| 2026.01.02 | ₩15,427 | ₩16,708 | ₩14,573 | ₩15,480 | +0.35% | 1.1만 |
|---|
| 2025.12.31 | ₩13,558 | ₩15,480 | ₩13,398 | ₩15,427 | +13.78% | 2.1만 |
|---|
| 2025.12.30 | ₩13,452 | ₩14,733 | ₩13,345 | ₩14,306 | +6.35% | 2.4만 |
|---|
| 2025.12.29 | ₩14,199 | ₩14,679 | ₩13,879 | ₩13,985 | -1.50% | 1.8만 |
|---|
| 2025.12.26 | ₩14,146 | ₩15,160 | ₩13,612 | ₩14,199 | +0.38% | 2.7만 |
|---|
| 2025.12.24 | ₩13,398 | ₩14,519 | ₩13,345 | ₩14,252 | +6.37% | 3.8만 |
|---|
| 2025.12.23 | ₩14,146 | ₩14,946 | ₩12,704 | ₩13,078 | -7.55% | 3.3만 |
|---|
| 2025.12.22 | ₩14,466 | ₩15,640 | ₩13,879 | ₩14,092 | -2.58% | 4만 |
|---|
| 2025.12.19 | ₩12,864 | ₩14,146 | ₩12,598 | ₩13,879 | +7.88% | 4.6만 |
|---|
| 2025.12.18 | ₩13,025 | ₩13,772 | ₩11,637 | ₩13,078 | +0.41% | 33.3만 |
|---|
| 2025.12.17 | ₩13,345 | ₩14,199 | ₩12,918 | ₩13,398 | +0.40% | 4.8만 |
|---|
| 2025.12.16 | ₩16,014 | ₩18,149 | ₩11,957 | ₩13,558 | -15.33% | 8.5만 |
|---|
| 2025.12.15 | ₩20,551 | ₩22,153 | ₩20,551 | ₩21,939 | +6.75% | 2.2천 |
|---|
| 2025.12.12 | ₩21,405 | ₩25,088 | ₩19,537 | ₩20,765 | -2.99% | 1.3만 |
|---|
| 2025.12.11 | ₩20,978 | ₩22,686 | ₩18,736 | ₩21,886 | +4.33% | 9.1천 |
|---|
| 2025.12.10 | ₩18,149 | ₩21,886 | ₩17,722 | ₩20,284 | +11.76% | 2만 |
|---|
| 2025.12.09 | ₩18,149 | ₩19,217 | ₩14,146 | ₩18,736 | +3.24% | 15.1만 |
|---|
| 2025.12.08 | ₩18,149 | ₩18,950 | ₩17,882 | ₩18,149 | 0.00% | 4.9천 |
|---|
| 2025.12.05 | ₩18,683 | ₩18,683 | ₩17,455 | ₩18,096 | -3.14% | 3.4천 |
|---|
| 2025.12.04 | ₩17,081 | ₩19,430 | ₩17,081 | ₩18,149 | +6.25% | 1.3만 |
|---|
| 2025.12.03 | ₩18,683 | ₩18,683 | ₩15,587 | ₩18,149 | -2.86% | 2만 |
|---|
| 2025.12.02 | ₩24,074 | ₩32,028 | ₩16,921 | ₩18,416 | -23.50% | 41만 |
|---|
| 2025.12.01 | ₩25,569 | ₩25,569 | ₩21,245 | ₩21,459 | -16.08% | 5.9천 |
|---|
| 2025.11.28 | ₩24,661 | ₩26,476 | ₩24,021 | ₩25,942 | +5.19% | 1.5천 |
|---|
| 2025.11.26 | ₩25,569 | ₩26,263 | ₩23,327 | ₩23,807 | -6.89% | 2.9천 |
|---|
| 2025.11.25 | ₩24,501 | ₩24,822 | ₩22,793 | ₩23,807 | -2.83% | 1.9천 |
|---|
| 2025.11.24 | ₩24,021 | ₩25,195 | ₩22,206 | ₩23,594 | -1.78% | 4.1천 |
|---|
| 2025.11.21 | ₩25,249 | ₩25,302 | ₩23,701 | ₩24,021 | -4.86% | 2.1천 |
|---|
| 2025.11.20 | ₩26,156 | ₩29,359 | ₩24,021 | ₩24,661 | -5.71% | 2.1천 |
|---|
| 2025.11.19 | ₩28,932 | ₩29,039 | ₩25,889 | ₩26,636 | -7.93% | 2.4천 |
|---|
| 2025.11.18 | ₩26,370 | ₩28,665 | ₩24,768 | ₩28,345 | +7.49% | 5.4천 |
|---|
| 2025.11.17 | ₩27,117 | ₩28,238 | ₩24,822 | ₩25,302 | -6.69% | 6.1천 |
|---|
| 2025.11.14 | ₩29,893 | ₩29,893 | ₩26,690 | ₩28,238 | -5.54% | 5.2천 |
|---|
| 2025.11.13 | ₩30,053 | ₩30,587 | ₩27,224 | ₩27,757 | -7.64% | 4.2천 |
|---|
| 2025.11.12 | ₩30,960 | ₩32,028 | ₩28,932 | ₩28,985 | -6.38% | 3.7천 |
|---|
| 2025.11.11 | ₩32,081 | ₩34,857 | ₩30,960 | ₩31,601 | -1.50% | 4.8천 |
|---|
| 2025.11.10 | ₩34,216 | ₩34,216 | ₩31,387 | ₩33,522 | -2.03% | 1.1만 |
|---|
| 2025.11.07 | ₩33,416 | ₩34,643 | ₩32,562 | ₩34,110 | +2.08% | 3.1천 |
|---|
| 2025.11.06 | ₩34,697 | ₩36,565 | ₩32,028 | ₩32,882 | -5.23% | 6천 |
|---|
| 2025.11.05 | ₩37,366 | ₩40,035 | ₩33,896 | ₩36,618 | -2.00% | 2.3만 |
|---|
| 2025.11.04 | ₩41,636 | ₩44,839 | ₩38,433 | ₩43,771 | +5.13% | 13.9만 |
|---|
| 2025.11.03 | ₩40,622 | ₩41,102 | ₩38,113 | ₩38,700 | -4.73% | 1.2천 |
|---|
| 2025.10.31 | ₩39,020 | ₩40,568 | ₩37,366 | ₩40,035 | +2.60% | 3.5천 |
|---|
| 2025.10.30 | ₩40,515 | ₩40,568 | ₩38,967 | ₩38,967 | -3.82% | 5천 |
|---|
| 2025.10.29 | ₩42,010 | ₩42,704 | ₩39,554 | ₩40,088 | -4.57% | 2.1천 |
|---|
| 2025.10.28 | ₩42,010 | ₩44,305 | ₩40,035 | ₩41,156 | -2.03% | 4천 |
|---|
| 2025.10.27 | ₩40,035 | ₩42,704 | ₩39,501 | ₩42,383 | +5.87% | 5.2천 |
|---|
| 2025.10.24 | ₩39,448 | ₩41,102 | ₩38,967 | ₩39,501 | +0.14% | 2.1천 |
|---|
| 2025.10.23 | ₩38,967 | ₩40,141 | ₩38,433 | ₩39,448 | +1.23% | 1.1천 |
|---|
| 2025.10.22 | ₩40,835 | ₩42,170 | ₩38,433 | ₩39,501 | -3.27% | 2.4천 |
|---|
| 2025.10.21 | ₩41,102 | ₩41,583 | ₩39,661 | ₩40,195 | -2.21% | 2.3천 |
|---|
| 2025.10.20 | ₩42,704 | ₩43,985 | ₩40,622 | ₩41,102 | -3.75% | 1.5천 |
|---|
| 2025.10.17 | ₩43,504 | ₩43,771 | ₩40,675 | ₩42,704 | -1.84% | 2.9천 |
|---|
| 2025.10.16 | ₩43,771 | ₩44,839 | ₩40,622 | ₩41,102 | -6.10% | 3.1천 |
|---|
| 2025.10.15 | ₩49,056 | ₩49,056 | ₩42,704 | ₩43,771 | -10.77% | 1.3만 |
|---|
| 2025.10.14 | ₩50,177 | ₩52,899 | ₩49,857 | ₩52,312 | +4.26% | 975 |
|---|
| 2025.10.13 | ₩49,857 | ₩52,259 | ₩49,750 | ₩50,284 | +0.86% | 1.2천 |
|---|
| 2025.10.10 | ₩50,711 | ₩53,380 | ₩48,575 | ₩49,643 | -2.11% | 4천 |
|---|