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 | ₩11,958 | ₩10,931 | ₩11,691 | +3.06% | 7.6만 |
| 2026.10.08 | ₩11,478 | ₩11,638 | ₩10,838 | ₩10,838 | -5.57% | 6.2만 |
| 2026.10.07 | ₩11,278 | ₩11,498 | ₩10,731 | ₩11,498 | +1.95% | 3.2만 |
| 2026.10.06 | ₩11,944 | ₩11,944 | ₩10,838 | ₩11,185 | -6.36% | 2만 |
| 2026.10.05 | ₩11,784 | ₩12,518 | ₩11,371 | ₩11,918 | +1.13% | 9.6천 |
| 2026.10.02 | ₩12,011 | ₩12,184 | ₩11,011 | ₩11,624 | -3.22% | 1.5만 |
| 2026.10.01 | ₩12,464 | ₩13,331 | ₩11,398 | ₩11,784 | -5.45% | 2.9만 |
| 2026.09.30 | ₩12,771 | ₩13,397 | ₩11,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,398 |
| -2.92% |
| 4.7만 |
| 2026.09.29 | ₩13,104 | ₩14,327 | ₩12,731 | ₩12,958 | -1.12% | 5.1만 |
|---|
| 2026.09.28 | ₩13,317 | ₩14,631 | ₩12,918 | ₩13,078 | -1.80% | 8.2만 |
|---|
| 2026.09.25 | ₩13,664 | ₩13,664 | ₩12,398 | ₩13,004 | -4.83% | 7.2만 |
|---|
| 2026.09.24 | ₩13,197 | ₩13,464 | ₩12,751 | ₩13,411 | +1.62% | 4.7만 |
|---|
| 2026.09.23 | ₩13,891 | ₩13,891 | ₩12,424 | ₩12,878 | -7.29% | 8.6만 |
|---|
| 2026.09.22 | ₩12,312 | ₩13,464 | ₩11,371 | ₩13,397 | +8.81% | 7.9만 |
|---|
| 2026.09.21 | ₩12,691 | ₩13,078 | ₩12,091 | ₩12,504 | -1.47% | 1.9만 |
|---|
| 2026.09.18 | ₩12,838 | ₩13,497 | ₩12,211 | ₩12,211 | -4.88% | 6.4만 |
|---|
| 2026.09.17 | ₩13,677 | ₩14,319 | ₩12,518 | ₩13,164 | -3.75% | 12.6만 |
|---|
| 2026.09.16 | ₩14,664 | ₩14,664 | ₩13,038 | ₩13,491 | -8.00% | 1.6만 |
|---|
| 2026.09.15 | ₩14,731 | ₩14,731 | ₩13,331 | ₩13,664 | -7.24% | 2.8만 |
|---|
| 2026.09.14 | ₩15,237 | ₩15,477 | ₩14,237 | ₩14,717 | -3.41% | 4만 |
|---|
| 2026.09.11 | ₩14,011 | ₩15,330 | ₩14,011 | ₩15,064 | +7.52% | 13.4만 |
|---|
| 2026.09.10 | ₩14,171 | ₩14,751 | ₩13,424 | ₩14,504 | +2.35% | 16.6만 |
|---|
| 2026.09.09 | ₩14,517 | ₩16,197 | ₩13,356 | ₩14,091 | -2.94% | 13.1만 |
|---|
| 2026.09.08 | ₩15,090 | ₩16,050 | ₩14,331 | ₩14,611 | -3.18% | 12.9만 |
|---|
| 2026.09.04 | ₩13,877 | ₩15,757 | ₩13,557 | ₩15,290 | +10.18% | 10.9만 |
|---|
| 2026.09.03 | ₩13,331 | ₩15,197 | ₩12,864 | ₩14,451 | +8.40% | 6.2만 |
|---|
| 2026.09.02 | ₩13,451 | ₩13,864 | ₩12,798 | ₩13,531 | +0.59% | 4.7만 |
|---|
| 2026.09.01 | ₩13,917 | ₩13,997 | ₩12,584 | ₩13,824 | -0.67% | 17.5만 |
|---|
| 2026.08.31 | ₩14,157 | ₩15,197 | ₩12,998 | ₩13,904 | -1.79% | 8.1만 |
|---|
| 2026.08.28 | ₩11,904 | ₩14,771 | ₩11,731 | ₩14,264 | +19.82% | 16.8만 |
|---|
| 2026.08.27 | ₩12,798 | ₩12,798 | ₩11,664 | ₩12,011 | -6.15% | 5.4만 |
|---|
| 2026.08.26 | ₩10,798 | ₩13,277 | ₩10,598 | ₩12,131 | +12.35% | 25.5만 |
|---|
| 2026.08.25 | ₩10,625 | ₩10,798 | ₩10,251 | ₩10,491 | -1.25% | 3만 |
|---|
| 2026.08.24 | ₩10,665 | ₩10,745 | ₩9,805 | ₩9,958 | -6.63% | 4.1만 |
|---|
| 2026.08.21 | ₩10,791 | ₩10,798 | ₩10,265 | ₩10,465 | -3.03% | 1.1만 |
|---|
| 2026.08.20 | ₩10,798 | ₩10,798 | ₩10,251 | ₩10,385 | -3.83% | 1.7만 |
|---|
| 2026.08.19 | ₩10,465 | ₩10,798 | ₩10,265 | ₩10,531 | +0.64% | 1.5만 |
|---|
| 2026.08.18 | ₩9,731 | ₩10,665 | ₩9,645 | ₩10,530 | +8.21% | 10.4만 |
|---|
| 2026.08.17 | ₩10,238 | ₩10,798 | ₩9,386 | ₩10,025 | -2.08% | 15.5만 |
|---|
| 2026.08.14 | ₩9,345 | ₩10,651 | ₩8,678 | ₩10,051 | +7.56% | 16.4만 |
|---|
| 2026.08.13 | ₩9,985 | ₩9,998 | ₩9,212 | ₩9,332 | -6.54% | 3.1만 |
|---|
| 2026.08.12 | ₩10,105 | ₩10,131 | ₩9,332 | ₩9,572 | -5.28% | 5.6만 |
|---|
| 2026.08.11 | ₩10,185 | ₩10,358 | ₩10,038 | ₩10,305 | +1.18% | 1.1만 |
|---|
| 2026.08.10 | ₩9,438 | ₩10,625 | ₩9,438 | ₩10,038 | +6.36% | 2.5만 |
|---|
| 2026.08.07 | ₩10,638 | ₩10,705 | ₩9,332 | ₩9,332 | -12.28% | 6.9만 |
|---|
| 2026.08.06 | ₩10,509 | ₩10,785 | ₩9,745 | ₩10,771 | +2.50% | 1.1만 |
|---|
| 2026.08.05 | ₩10,625 | ₩10,793 | ₩9,598 | ₩9,998 | -5.90% | 2.2만 |
|---|
| 2026.08.04 | ₩9,851 | ₩10,491 | ₩9,825 | ₩10,385 | +5.41% | 8.7천 |
|---|
| 2026.08.03 | ₩10,311 | ₩10,311 | ₩9,585 | ₩9,811 | -4.85% | 2.4만 |
|---|
| 2026.07.31 | ₩10,398 | ₩10,798 | ₩10,398 | ₩10,478 | +0.77% | 1.5만 |
|---|
| 2026.07.30 | ₩10,665 | ₩11,504 | ₩10,291 | ₩10,665 | 0.00% | 6.9만 |
|---|
| 2026.07.29 | ₩10,865 | ₩11,238 | ₩10,865 | ₩10,998 | +1.23% | 3.5천 |
|---|
| 2026.07.28 | ₩11,664 | ₩11,678 | ₩10,731 | ₩11,238 | -3.66% | 2.9만 |
|---|
| 2026.07.27 | ₩11,491 | ₩12,711 | ₩10,771 | ₩11,278 | -1.86% | 5.3만 |
|---|
| 2026.07.24 | ₩11,838 | ₩12,732 | ₩11,225 | ₩11,598 | -2.03% | 2.8만 |
|---|
| 2026.07.23 | ₩12,144 | ₩13,364 | ₩12,144 | ₩12,398 | +2.09% | 1.7만 |
|---|
| 2026.07.22 | ₩12,078 | ₩13,464 | ₩11,611 | ₩13,078 | +8.28% | 4.3만 |
|---|
| 2026.07.21 | ₩14,997 | ₩16,584 | ₩12,058 | ₩12,391 | -17.38% | 7만 |
|---|
| 2026.07.20 | ₩15,317 | ₩16,652 | ₩14,211 | ₩14,211 | -7.22% | 5.4만 |
|---|
| 2026.07.17 | ₩15,330 | ₩15,510 | ₩14,264 | ₩14,677 | -4.26% | 4.2만 |
|---|
| 2026.07.16 | ₩16,130 | ₩16,717 | ₩15,330 | ₩15,330 | -4.96% | 3.6만 |
|---|
| 2026.07.15 | ₩17,343 | ₩17,890 | ₩15,330 | ₩16,090 | -7.23% | 2.8만 |
|---|
| 2026.07.14 | ₩17,343 | ₩18,263 | ₩17,343 | ₩17,890 | +3.15% | 4.1만 |
|---|
| 2026.07.13 | ₩18,383 | ₩19,996 | ₩16,877 | ₩17,863 | -2.83% | 9만 |
|---|
| 2026.07.10 | ₩17,383 | ₩18,516 | ₩16,664 | ₩18,503 | +6.44% | 6.2만 |
|---|
| 2026.07.09 | ₩18,556 | ₩18,930 | ₩16,664 | ₩17,543 | -5.46% | 1.5만 |
|---|
| 2026.07.08 | ₩19,743 | ₩20,329 | ₩17,877 | ₩18,943 | -4.05% | 6.4만 |
|---|
| 2026.07.07 | ₩14,517 | ₩20,663 | ₩14,397 | ₩20,636 | +42.15% | 15.1만 |
|---|
| 2026.07.06 | ₩13,064 | ₩15,524 | ₩13,064 | ₩14,531 | +11.22% | 16만 |
|---|
| 2026.07.02 | ₩14,131 | ₩14,804 | ₩12,414 | ₩13,877 | -1.79% | 7.3만 |
|---|
| 2026.07.01 | ₩13,717 | ₩15,810 | ₩13,597 | ₩13,664 | -0.39% | 3.9만 |
|---|
| 2026.06.30 | ₩12,998 | ₩14,664 | ₩12,264 | ₩13,657 | +5.08% | 26.5만 |
|---|
| 2026.06.29 | ₩13,517 | ₩15,684 | ₩12,878 | ₩12,918 | -4.44% | 21.2만 |
|---|
| 2026.06.26 | ₩12,491 | ₩14,317 | ₩12,344 | ₩14,304 | +14.51% | 9.3만 |
|---|
| 2026.06.25 | ₩14,024 | ₩14,784 | ₩12,664 | ₩12,691 | -9.51% | 13.8만 |
|---|
| 2026.06.24 | ₩15,864 | ₩15,864 | ₩14,064 | ₩14,337 | -9.62% | 2.8만 |
|---|
| 2026.06.23 | ₩14,677 | ₩16,277 | ₩14,277 | ₩15,717 | +7.08% | 6만 |
|---|
| 2026.06.22 | ₩15,290 | ₩15,720 | ₩14,077 | ₩14,970 | -2.09% | 20.5만 |
|---|
| 2026.06.18 | ₩16,024 | ₩17,062 | ₩14,144 | ₩14,584 | -8.99% | 6.8만 |
|---|
| 2026.06.17 | ₩16,943 | ₩18,623 | ₩15,930 | ₩15,997 | -5.59% | 12.1만 |
|---|
| 2026.06.16 | ₩17,143 | ₩17,930 | ₩16,850 | ₩17,330 | +1.09% | 3.5만 |
|---|
| 2026.06.15 | ₩17,863 | ₩18,723 | ₩16,903 | ₩17,557 | -1.72% | 6.2만 |
|---|
| 2026.06.12 | ₩18,970 | ₩20,956 | ₩17,743 | ₩17,863 | -5.83% | 11.3만 |
|---|
| 2026.06.11 | ₩18,850 | ₩20,090 | ₩18,850 | ₩19,756 | +4.81% | 8.3만 |
|---|
| 2026.06.10 | ₩19,570 | ₩21,195 | ₩18,810 | ₩19,503 | -0.34% | 3.9만 |
|---|
| 2026.06.09 | ₩21,209 | ₩21,209 | ₩19,303 | ₩19,996 | -5.72% | 1.6만 |
|---|
| 2026.06.08 | ₩20,103 | ₩21,251 | ₩20,103 | ₩20,589 | +2.42% | 2.1만 |
|---|
| 2026.06.05 | ₩21,169 | ₩21,463 | ₩18,676 | ₩20,090 | -5.10% | 6만 |
|---|
| 2026.06.04 | ₩19,983 | ₩21,476 | ₩19,210 | ₩21,116 | +5.67% | 6.9만 |
|---|
| 2026.06.03 | ₩18,916 | ₩21,401 | ₩17,397 | ₩19,976 | +5.60% | 6만 |
|---|
| 2026.06.02 | ₩18,250 | ₩21,596 | ₩17,863 | ₩19,503 | +6.87% | 26.5만 |
|---|
| 2026.06.01 | ₩20,703 | ₩22,289 | ₩17,330 | ₩17,903 | -13.52% | 19.6만 |
|---|
| 2026.05.29 | ₩33,300 | ₩34,593 | ₩20,863 | ₩21,903 | -34.23% | 54.3만 |
|---|
| 2026.05.28 | ₩21,089 | ₩39,086 | ₩20,396 | ₩29,394 | +39.38% | 165.3만 |
|---|
| 2026.05.27 | ₩22,196 | ₩23,955 | ₩19,330 | ₩21,229 | -4.35% | 48.7만 |
|---|
| 2026.05.26 | ₩18,330 | ₩26,874 | ₩18,210 | ₩23,742 | +29.53% | 253.7만 |
|---|
| 2026.05.22 | ₩13,224 | ₩25,314 | ₩11,438 | ₩24,355 | +84.17% | 3404.3만 |
|---|
| 2026.05.21 | ₩4,199 | ₩6,903 | ₩4,199 | ₩6,852 | +63.17% | 626.6만 |
|---|
| 2026.05.20 | ₩4,972 | ₩5,266 | ₩4,572 | ₩4,572 | -8.04% | 1.7만 |
|---|
| 2026.05.19 | ₩4,452 | ₩5,166 | ₩4,346 | ₩4,986 | +11.98% | 2.6만 |
|---|
| 2026.05.18 | ₩4,519 | ₩4,888 | ₩4,519 | ₩4,666 | +3.24% | 9.8천 |
|---|
| 2026.05.15 | ₩4,932 | ₩4,932 | ₩4,583 | ₩4,652 | -5.68% | 1.3만 |
|---|
| 2026.05.14 | ₩4,532 | ₩5,026 | ₩4,159 | ₩4,932 | +8.82% | 4만 |
|---|
| 2026.05.13 | ₩4,079 | ₩5,319 | ₩4,079 | ₩4,199 | +2.94% | 7.2만 |
|---|
| 2026.05.12 | ₩6,985 | ₩6,985 | ₩4,019 | ₩4,079 | -41.60% | 10.9만 |
|---|
| 2026.05.11 | ₩7,745 | ₩8,252 | ₩6,692 | ₩6,865 | -11.36% | 1.7만 |
|---|
| 2026.05.08 | ₩8,718 | ₩8,772 | ₩8,172 | ₩8,332 | -4.43% | 4.3천 |
|---|
| 2026.05.07 | ₩7,865 | ₩8,785 | ₩7,812 | ₩8,772 | +11.53% | 1.2만 |
|---|
| 2026.05.06 | ₩7,399 | ₩8,198 | ₩7,145 | ₩7,759 | +4.86% | 1.2만 |
|---|
| 2026.05.05 | ₩7,572 | ₩8,692 | ₩6,945 | ₩7,492 | -1.06% | 5.1만 |
|---|
| 2026.05.04 | ₩7,665 | ₩8,132 | ₩7,479 | ₩7,985 | +4.17% | 8.3천 |
|---|
| 2026.05.01 | ₩7,439 | ₩7,492 | ₩6,952 | ₩7,292 | -1.97% | 5.7만 |
|---|
| 2026.04.30 | ₩7,052 | ₩7,839 | ₩7,052 | ₩7,199 | +2.08% | 6.3만 |
|---|
| 2026.04.29 | ₩7,759 | ₩7,759 | ₩6,679 | ₩6,985 | -9.97% | 2천 |
|---|
| 2026.04.28 | ₩7,399 | ₩7,625 | ₩7,399 | ₩7,625 | +3.06% | 2.4천 |
|---|
| 2026.04.27 | ₩7,385 | ₩7,892 | ₩7,265 | ₩7,465 | +1.08% | 1.1만 |
|---|
| 2026.04.24 | ₩7,732 | ₩7,732 | ₩7,665 | ₩7,732 | 0.00% | 1.6천 |
|---|
| 2026.04.23 | ₩7,519 | ₩8,038 | ₩7,412 | ₩7,998 | +6.38% | 2.5만 |
|---|
| 2026.04.22 | ₩7,759 | ₩7,905 | ₩7,199 | ₩7,719 | -0.52% | 7.1천 |
|---|
| 2026.04.21 | ₩7,985 | ₩8,612 | ₩7,825 | ₩7,825 | -2.00% | 2.6만 |
|---|
| 2026.04.20 | ₩6,092 | ₩8,385 | ₩6,046 | ₩7,918 | +29.98% | 73.4만 |
|---|
| 2026.04.17 | ₩6,865 | ₩7,998 | ₩6,776 | ₩7,732 | +12.62% | 2만 |
|---|
| 2026.04.16 | ₩6,145 | ₩7,025 | ₩6,145 | ₩6,825 | +11.06% | 1.3만 |
|---|
| 2026.04.15 | ₩6,332 | ₩6,445 | ₩6,066 | ₩6,145 | -2.95% | 9.6천 |
|---|
| 2026.04.14 | ₩5,772 | ₩6,293 | ₩5,495 | ₩6,172 | +6.93% | 2.1만 |
|---|
| 2026.04.13 | ₩5,320 | ₩5,663 | ₩5,039 | ₩5,663 | +6.44% | 1.4만 |
|---|
| 2026.04.10 | ₩5,319 | ₩5,452 | ₩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 | ₩4,748 | ₩5,172 | +2.65% | 2.6만 |
|---|
| 2026.04.07 | ₩4,559 | ₩5,066 | ₩4,386 | ₩5,066 | +11.11% | 3.2만 |
|---|
| 2026.04.06 | ₩5,319 | ₩5,488 | ₩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 | ₩6,865 | ₩7,332 | ₩5,932 | ₩6,199 | -9.71% | 4.5만 |
|---|
| 2026.03.31 | ₩6,652 | ₩7,265 | ₩6,084 | ₩6,865 | +3.21% | 2.8만 |
|---|
| 2026.03.30 | ₩6,932 | ₩7,892 | ₩6,399 | ₩6,452 | -6.92% | 1만 |
|---|
| 2026.03.27 | ₩7,199 | ₩8,798 | ₩6,719 | ₩6,719 | -6.67% | 9.6천 |
|---|
| 2026.03.26 | ₩7,305 | ₩7,892 | ₩7,039 | ₩7,252 | -0.73% | 7.3천 |
|---|
| 2026.03.25 | ₩7,785 | ₩7,785 | ₩7,199 | ₩7,305 | -6.16% | 6.2천 |
|---|
| 2026.03.24 | ₩7,252 | ₩7,839 | ₩6,985 | ₩7,359 | +1.47% | 7.1천 |
|---|
| 2026.03.23 | ₩7,572 | ₩7,785 | ₩6,932 | ₩7,732 | +2.11% | 8.8천 |
|---|
| 2026.03.20 | ₩7,359 | ₩7,998 | ₩6,932 | ₩6,932 | -5.80% | 8.6천 |
|---|
| 2026.03.19 | ₩8,532 | ₩8,958 | ₩6,932 | ₩7,785 | -8.75% | 3만 |
|---|
| 2026.03.18 | ₩10,611 | ₩10,611 | ₩8,532 | ₩8,692 | -18.09% | 2.4만 |
|---|
| 2026.03.17 | ₩11,411 | ₩12,691 | ₩11,091 | ₩11,518 | +0.93% | 2.4만 |
|---|
| 2026.03.16 | ₩12,158 | ₩12,424 | ₩10,718 | ₩11,038 | -9.21% | 1.4만 |
|---|
| 2026.03.13 | ₩13,757 | ₩14,877 | ₩11,784 | ₩12,211 | -11.24% | 2.3만 |
|---|
| 2026.03.12 | ₩14,184 | ₩14,397 | ₩13,491 | ₩13,704 | -3.38% | 1.3천 |
|---|
| 2026.03.11 | ₩14,024 | ₩14,984 | ₩13,491 | ₩13,917 | -0.76% | 4.4천 |
|---|
| 2026.03.10 | ₩13,757 | ₩14,771 | ₩13,331 | ₩13,704 | -0.39% | 1.9만 |
|---|
| 2026.03.09 | ₩13,491 | ₩13,704 | ₩13,277 | ₩13,384 | -0.79% | 1.9천 |
|---|
| 2026.03.06 | ₩13,064 | ₩13,757 | ₩12,798 | ₩13,384 | +2.45% | 3.8천 |
|---|
| 2026.03.05 | ₩13,118 | ₩14,131 | ₩13,011 | ₩13,171 | +0.41% | 5.3천 |
|---|
| 2026.03.04 | ₩13,544 | ₩13,864 | ₩12,691 | ₩13,331 | -1.57% | 1.1만 |
|---|
| 2026.03.03 | ₩13,331 | ₩13,331 | ₩12,158 | ₩12,264 | -8.00% | 5.9천 |
|---|
| 2026.03.02 | ₩12,104 | ₩13,331 | ₩12,104 | ₩12,584 | +3.96% | 7.2천 |
|---|
| 2026.02.27 | ₩14,344 | ₩14,344 | ₩12,424 | ₩12,584 | -12.27% | 1.3만 |
|---|
| 2026.02.26 | ₩14,077 | ₩14,557 | ₩13,757 | ₩13,811 | -1.89% | 6.8천 |
|---|
| 2026.02.25 | ₩14,077 | ₩14,291 | ₩12,691 | ₩13,917 | -1.14% | 5천 |
|---|
| 2026.02.24 | ₩12,318 | ₩14,664 | ₩12,318 | ₩13,597 | +10.39% | 1.4만 |
|---|
| 2026.02.23 | ₩13,331 | ₩13,331 | ₩12,638 | ₩12,958 | -2.80% | 3.3천 |
|---|
| 2026.02.20 | ₩12,798 | ₩13,331 | ₩12,584 | ₩12,638 | -1.25% | 5.4천 |
|---|
| 2026.02.19 | ₩12,798 | ₩14,077 | ₩12,478 | ₩12,584 | -1.67% | 2.1천 |
|---|
| 2026.02.18 | ₩13,171 | ₩14,131 | ₩12,798 | ₩12,798 | -2.83% | 2.1천 |
|---|
| 2026.02.17 | ₩13,171 | ₩13,864 | ₩12,371 | ₩13,011 | -1.21% | 5.8천 |
|---|
| 2026.02.13 | ₩13,757 | ₩13,811 | ₩12,424 | ₩12,424 | -9.69% | 3.4천 |
|---|
| 2026.02.12 | ₩12,798 | ₩13,704 | ₩12,478 | ₩12,691 | -0.83% | 3.7천 |
|---|
| 2026.02.11 | ₩13,277 | ₩14,237 | ₩12,158 | ₩13,118 | -1.20% | 5.7천 |
|---|
| 2026.02.10 | ₩13,597 | ₩13,704 | ₩12,904 | ₩12,904 | -5.10% | 4.3천 |
|---|
| 2026.02.09 | ₩13,118 | ₩13,864 | ₩12,051 | ₩13,224 | +0.81% | 3.3천 |
|---|
| 2026.02.06 | ₩11,998 | ₩13,224 | ₩11,784 | ₩12,531 | +4.44% | 4.2천 |
|---|
| 2026.02.05 | ₩11,838 | ₩13,277 | ₩11,838 | ₩11,998 | +1.35% | 6.8천 |
|---|
| 2026.02.04 | ₩12,211 | ₩12,744 | ₩11,784 | ₩12,264 | +0.44% | 5.8천 |
|---|
| 2026.02.03 | ₩12,958 | ₩13,331 | ₩11,784 | ₩12,424 | -4.12% | 2.6천 |
|---|
| 2026.02.02 | ₩13,064 | ₩13,118 | ₩12,531 | ₩12,638 | -3.27% | 4.4천 |
|---|
| 2026.01.30 | ₩12,424 | ₩13,011 | ₩12,424 | ₩12,531 | +0.86% | 2.6천 |
|---|
| 2026.01.29 | ₩13,331 | ₩14,077 | ₩11,998 | ₩12,371 | -7.20% | 1.5만 |
|---|
| 2026.01.28 | ₩14,611 | ₩14,984 | ₩13,544 | ₩13,544 | -7.30% | 1.1만 |
|---|
| 2026.01.27 | ₩14,397 | ₩14,984 | ₩13,971 | ₩14,664 | +1.85% | 1.3만 |
|---|
| 2026.01.26 | ₩14,824 | ₩14,984 | ₩13,597 | ₩14,504 | -2.16% | 2.9만 |
|---|
| 2026.01.23 | ₩14,877 | ₩14,930 | ₩13,491 | ₩14,611 | -1.79% | 1만 |
|---|
| 2026.01.22 | ₩13,437 | ₩15,144 | ₩13,437 | ₩14,291 | +6.35% | 1.3만 |
|---|
| 2026.01.21 | ₩14,291 | ₩14,291 | ₩13,331 | ₩13,917 | -2.61% | 6.2천 |
|---|
| 2026.01.20 | ₩14,291 | ₩14,771 | ₩13,864 | ₩14,077 | -1.49% | 2.3천 |
|---|
| 2026.01.16 | ₩14,877 | ₩15,464 | ₩14,291 | ₩14,984 | +0.72% | 7.8천 |
|---|
| 2026.01.15 | ₩14,344 | ₩14,930 | ₩13,864 | ₩14,237 | -0.74% | 1만 |
|---|
| 2026.01.14 | ₩14,930 | ₩15,197 | ₩14,237 | ₩14,291 | -4.29% | 6천 |
|---|
| 2026.01.13 | ₩15,144 | ₩15,304 | ₩14,664 | ₩14,877 | -1.76% | 5.4천 |
|---|
| 2026.01.12 | ₩15,464 | ₩15,464 | ₩14,664 | ₩14,664 | -5.17% | 9.2천 |
|---|
| 2026.01.09 | ₩15,464 | ₩15,890 | ₩14,930 | ₩15,037 | -2.76% | 1.1만 |
|---|
| 2026.01.08 | ₩14,664 | ₩16,210 | ₩14,664 | ₩15,037 | +2.55% | 1.3만 |
|---|
| 2026.01.07 | ₩16,530 | ₩16,530 | ₩15,197 | ₩15,304 | -7.42% | 8.7천 |
|---|
| 2026.01.06 | ₩15,410 | ₩15,730 | ₩14,397 | ₩15,464 | +0.35% | 1.1만 |
|---|
| 2026.01.05 | ₩16,797 | ₩16,797 | ₩15,410 | ₩15,677 | -6.67% | 1만 |
|---|
| 2026.01.02 | ₩15,410 | ₩16,690 | ₩14,557 | ₩15,464 | +0.35% | 1.1만 |
|---|
| 2025.12.31 | ₩13,544 | ₩15,464 | ₩13,384 | ₩15,410 | +13.78% | 2.1만 |
|---|
| 2025.12.30 | ₩13,437 | ₩14,717 | ₩13,331 | ₩14,291 | +6.35% | 2.4만 |
|---|
| 2025.12.29 | ₩14,184 | ₩14,664 | ₩13,864 | ₩13,971 | -1.50% | 1.8만 |
|---|
| 2025.12.26 | ₩14,131 | ₩15,144 | ₩13,597 | ₩14,184 | +0.38% | 2.7만 |
|---|
| 2025.12.24 | ₩13,384 | ₩14,504 | ₩13,331 | ₩14,237 | +6.37% | 3.8만 |
|---|
| 2025.12.23 | ₩14,131 | ₩14,930 | ₩12,691 | ₩13,064 | -7.55% | 3.3만 |
|---|
| 2025.12.22 | ₩14,451 | ₩15,624 | ₩13,864 | ₩14,077 | -2.58% | 4만 |
|---|
| 2025.12.19 | ₩12,851 | ₩14,131 | ₩12,584 | ₩13,864 | +7.88% | 4.6만 |
|---|
| 2025.12.18 | ₩13,011 | ₩13,757 | ₩11,624 | ₩13,064 | +0.41% | 33.3만 |
|---|
| 2025.12.17 | ₩13,331 | ₩14,184 | ₩12,904 | ₩13,384 | +0.40% | 4.8만 |
|---|
| 2025.12.16 | ₩15,997 | ₩18,130 | ₩11,944 | ₩13,544 | -15.33% | 8.5만 |
|---|
| 2025.12.15 | ₩20,529 | ₩22,129 | ₩20,529 | ₩21,916 | +6.75% | 2.2천 |
|---|
| 2025.12.12 | ₩21,383 | ₩25,062 | ₩19,516 | ₩20,743 | -2.99% | 1.3만 |
|---|
| 2025.12.11 | ₩20,956 | ₩22,662 | ₩18,716 | ₩21,863 | +4.33% | 9.1천 |
|---|
| 2025.12.10 | ₩18,130 | ₩21,863 | ₩17,703 | ₩20,263 | +11.76% | 2만 |
|---|
| 2025.12.09 | ₩18,130 | ₩19,196 | ₩14,131 | ₩18,716 | +3.24% | 15.1만 |
|---|
| 2025.12.08 | ₩18,130 | ₩18,930 | ₩17,863 | ₩18,130 | 0.00% | 4.9천 |
|---|
| 2025.12.05 | ₩18,663 | ₩18,663 | ₩17,437 | ₩18,077 | -3.14% | 3.4천 |
|---|
| 2025.12.04 | ₩17,063 | ₩19,410 | ₩17,063 | ₩18,130 | +6.25% | 1.3만 |
|---|
| 2025.12.03 | ₩18,663 | ₩18,663 | ₩15,570 | ₩18,130 | -2.86% | 2만 |
|---|
| 2025.12.02 | ₩24,049 | ₩31,994 | ₩16,903 | ₩18,397 | -23.50% | 41만 |
|---|
| 2025.12.01 | ₩25,542 | ₩25,542 | ₩21,223 | ₩21,436 | -16.08% | 5.9천 |
|---|
| 2025.11.28 | ₩24,635 | ₩26,448 | ₩23,995 | ₩25,915 | +5.19% | 1.5천 |
|---|
| 2025.11.26 | ₩25,542 | ₩26,235 | ₩23,302 | ₩23,782 | -6.89% | 2.9천 |
|---|
| 2025.11.25 | ₩24,475 | ₩24,795 | ₩22,769 | ₩23,782 | -2.83% | 1.9천 |
|---|
| 2025.11.24 | ₩23,995 | ₩25,169 | ₩22,182 | ₩23,569 | -1.78% | 4.1천 |
|---|
| 2025.11.21 | ₩25,222 | ₩25,275 | ₩23,676 | ₩23,995 | -4.86% | 2.1천 |
|---|
| 2025.11.20 | ₩26,128 | ₩29,328 | ₩23,995 | ₩24,635 | -5.71% | 2.1천 |
|---|
| 2025.11.19 | ₩28,901 | ₩29,008 | ₩25,862 | ₩26,608 | -7.93% | 2.4천 |
|---|
| 2025.11.18 | ₩26,342 | ₩28,635 | ₩24,742 | ₩28,315 | +7.49% | 5.4천 |
|---|
| 2025.11.17 | ₩27,088 | ₩28,208 | ₩24,795 | ₩25,275 | -6.69% | 6.1천 |
|---|
| 2025.11.14 | ₩29,861 | ₩29,861 | ₩26,662 | ₩28,208 | -5.54% | 5.2천 |
|---|
| 2025.11.13 | ₩30,021 | ₩30,554 | ₩27,195 | ₩27,728 | -7.64% | 4.2천 |
|---|
| 2025.11.12 | ₩30,927 | ₩31,994 | ₩28,901 | ₩28,954 | -6.38% | 3.7천 |
|---|
| 2025.11.11 | ₩32,047 | ₩34,820 | ₩30,927 | ₩31,567 | -1.50% | 4.8천 |
|---|
| 2025.11.10 | ₩34,180 | ₩34,180 | ₩31,354 | ₩33,487 | -2.03% | 1.1만 |
|---|
| 2025.11.07 | ₩33,380 | ₩34,607 | ₩32,527 | ₩34,074 | +2.08% | 3.1천 |
|---|
| 2025.11.06 | ₩34,660 | ₩36,526 | ₩31,994 | ₩32,847 | -5.23% | 6천 |
|---|
| 2025.11.05 | ₩37,326 | ₩39,992 | ₩33,860 | ₩36,580 | -2.00% | 2.3만 |
|---|
| 2025.11.04 | ₩41,592 | ₩44,791 | ₩38,393 | ₩43,725 | +5.13% | 13.9만 |
|---|
| 2025.11.03 | ₩40,579 | ₩41,059 | ₩38,073 | ₩38,659 | -4.73% | 1.2천 |
|---|
| 2025.10.31 | ₩38,979 | ₩40,526 | ₩37,326 | ₩39,992 | +2.60% | 3.5천 |
|---|
| 2025.10.30 | ₩40,472 | ₩40,526 | ₩38,926 | ₩38,926 | -3.82% | 5천 |
|---|
| 2025.10.29 | ₩41,965 | ₩42,659 | ₩39,512 | ₩40,046 | -4.57% | 2.1천 |
|---|
| 2025.10.28 | ₩41,965 | ₩44,258 | ₩39,992 | ₩41,112 | -2.03% | 4천 |
|---|
| 2025.10.27 | ₩39,992 | ₩42,659 | ₩39,459 | ₩42,339 | +5.87% | 5.2천 |
|---|
| 2025.10.24 | ₩39,406 | ₩41,059 | ₩38,926 | ₩39,459 | +0.14% | 2.1천 |
|---|
| 2025.10.23 | ₩38,926 | ₩40,099 | ₩38,393 | ₩39,406 | +1.23% | 1.1천 |
|---|
| 2025.10.22 | ₩40,792 | ₩42,125 | ₩38,393 | ₩39,459 | -3.27% | 2.4천 |
|---|
| 2025.10.21 | ₩41,059 | ₩41,539 | ₩39,619 | ₩40,152 | -2.21% | 2.3천 |
|---|
| 2025.10.20 | ₩42,659 | ₩43,938 | ₩40,579 | ₩41,059 | -3.75% | 1.5천 |
|---|
| 2025.10.17 | ₩43,458 | ₩43,725 | ₩40,632 | ₩42,659 | -1.84% | 2.9천 |
|---|
| 2025.10.16 | ₩43,725 | ₩44,791 | ₩40,579 | ₩41,059 | -6.10% | 3.1천 |
|---|
| 2025.10.15 | ₩49,004 | ₩49,004 | ₩42,659 | ₩43,725 | -10.77% | 1.3만 |
|---|
| 2025.10.14 | ₩50,124 | ₩52,843 | ₩49,804 | ₩52,257 | +4.26% | 975 |
|---|
| 2025.10.13 | ₩49,804 | ₩52,203 | ₩49,697 | ₩50,230 | +0.86% | 1.2천 |
|---|
| 2025.10.10 | ₩50,657 | ₩53,323 | ₩48,524 | ₩49,591 | -2.11% | 4천 |
|---|