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 | ₩11,353 | ₩11,966 | ₩10,939 | ₩11,700 | +3.06% | 7.6만 |
| 2026.10.08 | ₩11,486 | ₩11,646 | ₩10,846 | ₩10,846 | -5.57% | 6.2만 |
| 2026.10.07 | ₩11,286 | ₩11,506 | ₩10,739 | ₩11,506 | +1.95% | 3.2만 |
| 2026.10.06 | ₩11,953 | ₩11,953 | ₩10,846 | ₩11,193 | -6.36% | 2만 |
| 2026.10.05 | ₩11,793 | ₩12,527 | ₩11,379 | ₩11,926 | +1.13% | 9.6천 |
| 2026.10.02 | ₩12,020 | ₩12,193 | ₩11,019 | ₩11,633 | -3.22% | 1.5만 |
| 2026.10.01 | ₩12,473 | ₩13,341 | ₩11,406 | ₩11,793 | -5.45% | 2.9만 |
| 2026.09.30 | ₩12,780 | ₩13,407 | ₩11,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,407 |
| -2.92% |
| 4.7만 |
| 2026.09.29 | ₩13,114 | ₩14,337 | ₩12,740 | ₩12,967 | -1.12% | 5.1만 |
|---|
| 2026.09.28 | ₩13,327 | ₩14,641 | ₩12,927 | ₩13,087 | -1.80% | 8.2만 |
|---|
| 2026.09.25 | ₩13,674 | ₩13,674 | ₩12,407 | ₩13,014 | -4.83% | 7.2만 |
|---|
| 2026.09.24 | ₩13,207 | ₩13,474 | ₩12,760 | ₩13,421 | +1.62% | 4.7만 |
|---|
| 2026.09.23 | ₩13,901 | ₩13,901 | ₩12,433 | ₩12,887 | -7.29% | 8.6만 |
|---|
| 2026.09.22 | ₩12,321 | ₩13,474 | ₩11,379 | ₩13,407 | +8.81% | 7.9만 |
|---|
| 2026.09.21 | ₩12,700 | ₩13,087 | ₩12,100 | ₩12,513 | -1.47% | 1.9만 |
|---|
| 2026.09.18 | ₩12,847 | ₩13,507 | ₩12,220 | ₩12,220 | -4.88% | 6.4만 |
|---|
| 2026.09.17 | ₩13,687 | ₩14,329 | ₩12,527 | ₩13,174 | -3.75% | 12.6만 |
|---|
| 2026.09.16 | ₩14,675 | ₩14,675 | ₩13,047 | ₩13,501 | -8.00% | 1.6만 |
|---|
| 2026.09.15 | ₩14,741 | ₩14,741 | ₩13,341 | ₩13,674 | -7.24% | 2.8만 |
|---|
| 2026.09.14 | ₩15,248 | ₩15,488 | ₩14,248 | ₩14,728 | -3.41% | 4만 |
|---|
| 2026.09.11 | ₩14,021 | ₩15,342 | ₩14,021 | ₩15,075 | +7.52% | 13.4만 |
|---|
| 2026.09.10 | ₩14,181 | ₩14,761 | ₩13,434 | ₩14,514 | +2.35% | 16.6만 |
|---|
| 2026.09.09 | ₩14,528 | ₩16,209 | ₩13,366 | ₩14,101 | -2.94% | 13.1만 |
|---|
| 2026.09.08 | ₩15,101 | ₩16,062 | ₩14,341 | ₩14,621 | -3.18% | 12.9만 |
|---|
| 2026.09.04 | ₩13,887 | ₩15,768 | ₩13,567 | ₩15,302 | +10.18% | 10.9만 |
|---|
| 2026.09.03 | ₩13,341 | ₩15,208 | ₩12,874 | ₩14,461 | +8.40% | 6.2만 |
|---|
| 2026.09.02 | ₩13,461 | ₩13,874 | ₩12,807 | ₩13,541 | +0.59% | 4.7만 |
|---|
| 2026.09.01 | ₩13,927 | ₩14,008 | ₩12,593 | ₩13,834 | -0.67% | 17.5만 |
|---|
| 2026.08.31 | ₩14,168 | ₩15,208 | ₩13,007 | ₩13,914 | -1.79% | 8.1만 |
|---|
| 2026.08.28 | ₩11,913 | ₩14,781 | ₩11,740 | ₩14,274 | +19.82% | 16.8만 |
|---|
| 2026.08.27 | ₩12,807 | ₩12,807 | ₩11,673 | ₩12,020 | -6.15% | 5.4만 |
|---|
| 2026.08.26 | ₩10,806 | ₩13,287 | ₩10,606 | ₩12,140 | +12.35% | 25.5만 |
|---|
| 2026.08.25 | ₩10,632 | ₩10,806 | ₩10,259 | ₩10,499 | -1.25% | 3만 |
|---|
| 2026.08.24 | ₩10,672 | ₩10,752 | ₩9,812 | ₩9,965 | -6.63% | 4.1만 |
|---|
| 2026.08.21 | ₩10,799 | ₩10,806 | ₩10,272 | ₩10,472 | -3.03% | 1.1만 |
|---|
| 2026.08.20 | ₩10,806 | ₩10,806 | ₩10,259 | ₩10,392 | -3.83% | 1.7만 |
|---|
| 2026.08.19 | ₩10,472 | ₩10,806 | ₩10,272 | ₩10,539 | +0.64% | 1.5만 |
|---|
| 2026.08.18 | ₩9,739 | ₩10,672 | ₩9,652 | ₩10,538 | +8.21% | 10.4만 |
|---|
| 2026.08.17 | ₩10,246 | ₩10,806 | ₩9,393 | ₩10,032 | -2.08% | 15.5만 |
|---|
| 2026.08.14 | ₩9,352 | ₩10,659 | ₩8,685 | ₩10,059 | +7.56% | 16.4만 |
|---|
| 2026.08.13 | ₩9,992 | ₩10,005 | ₩9,218 | ₩9,338 | -6.54% | 3.1만 |
|---|
| 2026.08.12 | ₩10,112 | ₩10,139 | ₩9,338 | ₩9,578 | -5.28% | 5.6만 |
|---|
| 2026.08.11 | ₩10,192 | ₩10,366 | ₩10,045 | ₩10,312 | +1.18% | 1.1만 |
|---|
| 2026.08.10 | ₩9,445 | ₩10,632 | ₩9,445 | ₩10,045 | +6.36% | 2.5만 |
|---|
| 2026.08.07 | ₩10,646 | ₩10,712 | ₩9,338 | ₩9,338 | -12.28% | 6.9만 |
|---|
| 2026.08.06 | ₩10,516 | ₩10,792 | ₩9,752 | ₩10,779 | +2.50% | 1.1만 |
|---|
| 2026.08.05 | ₩10,632 | ₩10,800 | ₩9,605 | ₩10,005 | -5.90% | 2.2만 |
|---|
| 2026.08.04 | ₩9,859 | ₩10,499 | ₩9,832 | ₩10,392 | +5.41% | 8.7천 |
|---|
| 2026.08.03 | ₩10,319 | ₩10,319 | ₩9,592 | ₩9,819 | -4.85% | 2.4만 |
|---|
| 2026.07.31 | ₩10,406 | ₩10,806 | ₩10,406 | ₩10,486 | +0.77% | 1.5만 |
|---|
| 2026.07.30 | ₩10,672 | ₩11,513 | ₩10,299 | ₩10,672 | 0.00% | 6.9만 |
|---|
| 2026.07.29 | ₩10,873 | ₩11,246 | ₩10,873 | ₩11,006 | +1.23% | 3.5천 |
|---|
| 2026.07.28 | ₩11,673 | ₩11,686 | ₩10,739 | ₩11,246 | -3.66% | 2.9만 |
|---|
| 2026.07.27 | ₩11,500 | ₩12,720 | ₩10,779 | ₩11,286 | -1.86% | 5.3만 |
|---|
| 2026.07.24 | ₩11,846 | ₩12,742 | ₩11,233 | ₩11,606 | -2.03% | 2.8만 |
|---|
| 2026.07.23 | ₩12,153 | ₩13,374 | ₩12,153 | ₩12,407 | +2.09% | 1.7만 |
|---|
| 2026.07.22 | ₩12,086 | ₩13,474 | ₩11,620 | ₩13,087 | +8.28% | 4.3만 |
|---|
| 2026.07.21 | ₩15,008 | ₩16,596 | ₩12,066 | ₩12,400 | -17.38% | 7만 |
|---|
| 2026.07.20 | ₩15,328 | ₩16,664 | ₩14,221 | ₩14,221 | -7.22% | 5.4만 |
|---|
| 2026.07.17 | ₩15,342 | ₩15,522 | ₩14,274 | ₩14,688 | -4.26% | 4.2만 |
|---|
| 2026.07.16 | ₩16,142 | ₩16,729 | ₩15,342 | ₩15,342 | -4.96% | 3.6만 |
|---|
| 2026.07.15 | ₩17,356 | ₩17,903 | ₩15,342 | ₩16,102 | -7.23% | 2.8만 |
|---|
| 2026.07.14 | ₩17,356 | ₩18,276 | ₩17,356 | ₩17,903 | +3.15% | 4.1만 |
|---|
| 2026.07.13 | ₩18,397 | ₩20,011 | ₩16,889 | ₩17,876 | -2.83% | 9만 |
|---|
| 2026.07.10 | ₩17,396 | ₩18,530 | ₩16,676 | ₩18,517 | +6.44% | 6.2만 |
|---|
| 2026.07.09 | ₩18,570 | ₩18,944 | ₩16,676 | ₩17,556 | -5.46% | 1.5만 |
|---|
| 2026.07.08 | ₩19,757 | ₩20,344 | ₩17,890 | ₩18,957 | -4.05% | 6.4만 |
|---|
| 2026.07.07 | ₩14,528 | ₩20,678 | ₩14,408 | ₩20,651 | +42.15% | 15.1만 |
|---|
| 2026.07.06 | ₩13,074 | ₩15,535 | ₩13,074 | ₩14,541 | +11.22% | 16만 |
|---|
| 2026.07.02 | ₩14,141 | ₩14,815 | ₩12,423 | ₩13,887 | -1.79% | 7.3만 |
|---|
| 2026.07.01 | ₩13,727 | ₩15,822 | ₩13,607 | ₩13,674 | -0.39% | 3.9만 |
|---|
| 2026.06.30 | ₩13,007 | ₩14,675 | ₩12,273 | ₩13,667 | +5.08% | 26.5만 |
|---|
| 2026.06.29 | ₩13,527 | ₩15,695 | ₩12,887 | ₩12,927 | -4.44% | 21.2만 |
|---|
| 2026.06.26 | ₩12,500 | ₩14,328 | ₩12,353 | ₩14,314 | +14.51% | 9.3만 |
|---|
| 2026.06.25 | ₩14,034 | ₩14,795 | ₩12,673 | ₩12,700 | -9.51% | 13.8만 |
|---|
| 2026.06.24 | ₩15,875 | ₩15,875 | ₩14,074 | ₩14,348 | -9.62% | 2.8만 |
|---|
| 2026.06.23 | ₩14,688 | ₩16,289 | ₩14,288 | ₩15,728 | +7.08% | 6만 |
|---|
| 2026.06.22 | ₩15,302 | ₩15,731 | ₩14,088 | ₩14,981 | -2.09% | 20.5만 |
|---|
| 2026.06.18 | ₩16,035 | ₩17,075 | ₩14,154 | ₩14,595 | -8.99% | 6.8만 |
|---|
| 2026.06.17 | ₩16,956 | ₩18,637 | ₩15,942 | ₩16,009 | -5.59% | 12.1만 |
|---|
| 2026.06.16 | ₩17,156 | ₩17,943 | ₩16,862 | ₩17,343 | +1.09% | 3.5만 |
|---|
| 2026.06.15 | ₩17,876 | ₩18,737 | ₩16,916 | ₩17,569 | -1.72% | 6.2만 |
|---|
| 2026.06.12 | ₩18,984 | ₩20,971 | ₩17,756 | ₩17,876 | -5.83% | 11.3만 |
|---|
| 2026.06.11 | ₩18,863 | ₩20,104 | ₩18,863 | ₩19,771 | +4.81% | 8.3만 |
|---|
| 2026.06.10 | ₩19,584 | ₩21,210 | ₩18,823 | ₩19,517 | -0.34% | 3.9만 |
|---|
| 2026.06.09 | ₩21,225 | ₩21,225 | ₩19,317 | ₩20,011 | -5.72% | 1.6만 |
|---|
| 2026.06.08 | ₩20,117 | ₩21,266 | ₩20,117 | ₩20,604 | +2.42% | 2.1만 |
|---|
| 2026.06.05 | ₩21,185 | ₩21,478 | ₩18,690 | ₩20,104 | -5.10% | 6만 |
|---|
| 2026.06.04 | ₩19,997 | ₩21,492 | ₩19,224 | ₩21,131 | +5.67% | 6.9만 |
|---|
| 2026.06.03 | ₩18,930 | ₩21,417 | ₩17,409 | ₩19,991 | +5.60% | 6만 |
|---|
| 2026.06.02 | ₩18,263 | ₩21,612 | ₩17,876 | ₩19,517 | +6.87% | 26.5만 |
|---|
| 2026.06.01 | ₩20,718 | ₩22,305 | ₩17,343 | ₩17,916 | -13.52% | 19.6만 |
|---|
| 2026.05.29 | ₩33,325 | ₩34,619 | ₩20,878 | ₩21,918 | -34.23% | 54.3만 |
|---|
| 2026.05.28 | ₩21,105 | ₩39,114 | ₩20,411 | ₩29,416 | +39.38% | 165.3만 |
|---|
| 2026.05.27 | ₩22,212 | ₩23,973 | ₩19,344 | ₩21,245 | -4.35% | 48.7만 |
|---|
| 2026.05.26 | ₩18,343 | ₩26,893 | ₩18,223 | ₩23,759 | +29.53% | 253.7만 |
|---|
| 2026.05.22 | ₩13,234 | ₩25,332 | ₩11,446 | ₩24,373 | +84.17% | 3404.3만 |
|---|
| 2026.05.21 | ₩4,202 | ₩6,908 | ₩4,202 | ₩6,857 | +63.17% | 626.6만 |
|---|
| 2026.05.20 | ₩4,976 | ₩5,269 | ₩4,576 | ₩4,576 | -8.04% | 1.7만 |
|---|
| 2026.05.19 | ₩4,456 | ₩5,169 | ₩4,349 | ₩4,989 | +11.98% | 2.6만 |
|---|
| 2026.05.18 | ₩4,522 | ₩4,892 | ₩4,522 | ₩4,669 | +3.24% | 9.8천 |
|---|
| 2026.05.15 | ₩4,936 | ₩4,936 | ₩4,586 | ₩4,656 | -5.68% | 1.3만 |
|---|
| 2026.05.14 | ₩4,536 | ₩5,029 | ₩4,162 | ₩4,936 | +8.82% | 4만 |
|---|
| 2026.05.13 | ₩4,082 | ₩5,323 | ₩4,082 | ₩4,202 | +2.94% | 7.2만 |
|---|
| 2026.05.12 | ₩6,990 | ₩6,990 | ₩4,022 | ₩4,082 | -41.60% | 10.9만 |
|---|
| 2026.05.11 | ₩7,751 | ₩8,258 | ₩6,697 | ₩6,870 | -11.36% | 1.7만 |
|---|
| 2026.05.08 | ₩8,725 | ₩8,778 | ₩8,178 | ₩8,338 | -4.43% | 4.3천 |
|---|
| 2026.05.07 | ₩7,871 | ₩8,791 | ₩7,818 | ₩8,778 | +11.53% | 1.2만 |
|---|
| 2026.05.06 | ₩7,404 | ₩8,204 | ₩7,151 | ₩7,764 | +4.86% | 1.2만 |
|---|
| 2026.05.05 | ₩7,577 | ₩8,698 | ₩6,950 | ₩7,497 | -1.06% | 5.1만 |
|---|
| 2026.05.04 | ₩7,671 | ₩8,138 | ₩7,484 | ₩7,991 | +4.17% | 8.3천 |
|---|
| 2026.05.01 | ₩7,444 | ₩7,497 | ₩6,957 | ₩7,297 | -1.97% | 5.7만 |
|---|
| 2026.04.30 | ₩7,057 | ₩7,844 | ₩7,057 | ₩7,204 | +2.08% | 6.3만 |
|---|
| 2026.04.29 | ₩7,764 | ₩7,764 | ₩6,684 | ₩6,990 | -9.97% | 2천 |
|---|
| 2026.04.28 | ₩7,404 | ₩7,631 | ₩7,404 | ₩7,631 | +3.06% | 2.4천 |
|---|
| 2026.04.27 | ₩7,391 | ₩7,898 | ₩7,271 | ₩7,471 | +1.08% | 1.1만 |
|---|
| 2026.04.24 | ₩7,737 | ₩7,737 | ₩7,671 | ₩7,737 | 0.00% | 1.6천 |
|---|
| 2026.04.23 | ₩7,524 | ₩8,044 | ₩7,417 | ₩8,004 | +6.38% | 2.5만 |
|---|
| 2026.04.22 | ₩7,764 | ₩7,911 | ₩7,204 | ₩7,724 | -0.52% | 7.1천 |
|---|
| 2026.04.21 | ₩7,991 | ₩8,618 | ₩7,831 | ₩7,831 | -2.00% | 2.6만 |
|---|
| 2026.04.20 | ₩6,097 | ₩8,391 | ₩6,050 | ₩7,924 | +29.98% | 73.4만 |
|---|
| 2026.04.17 | ₩6,870 | ₩8,004 | ₩6,781 | ₩7,737 | +12.62% | 2만 |
|---|
| 2026.04.16 | ₩6,150 | ₩7,030 | ₩6,150 | ₩6,830 | +11.06% | 1.3만 |
|---|
| 2026.04.15 | ₩6,337 | ₩6,450 | ₩6,070 | ₩6,150 | -2.95% | 9.6천 |
|---|
| 2026.04.14 | ₩5,776 | ₩6,298 | ₩5,499 | ₩6,177 | +6.93% | 2.1만 |
|---|
| 2026.04.13 | ₩5,324 | ₩5,667 | ₩5,043 | ₩5,667 | +6.44% | 1.4만 |
|---|
| 2026.04.10 | ₩5,323 | ₩5,456 | ₩5,069 | ₩5,109 | -4.01% | 6.9천 |
|---|
| 2026.04.09 | ₩5,109 | ₩5,318 | ₩5,027 | ₩5,229 | +2.35% | 8.4천 |
|---|
| 2026.04.08 | ₩5,043 | ₩5,189 | ₩4,752 | ₩5,176 | +2.65% | 2.6만 |
|---|
| 2026.04.07 | ₩4,562 | ₩5,069 | ₩4,389 | ₩5,069 | +11.11% | 3.2만 |
|---|
| 2026.04.06 | ₩5,323 | ₩5,492 | ₩4,336 | ₩4,723 | -11.28% | 31.9만 |
|---|
| 2026.04.02 | ₩6,403 | ₩6,403 | ₩5,543 | ₩5,963 | -6.88% | 5.8천 |
|---|
| 2026.04.01 | ₩6,870 | ₩7,337 | ₩5,937 | ₩6,203 | -9.71% | 4.5만 |
|---|
| 2026.03.31 | ₩6,657 | ₩7,271 | ₩6,089 | ₩6,870 | +3.21% | 2.8만 |
|---|
| 2026.03.30 | ₩6,937 | ₩7,898 | ₩6,403 | ₩6,457 | -6.92% | 1만 |
|---|
| 2026.03.27 | ₩7,204 | ₩8,805 | ₩6,724 | ₩6,724 | -6.67% | 9.6천 |
|---|
| 2026.03.26 | ₩7,311 | ₩7,898 | ₩7,044 | ₩7,257 | -0.73% | 7.3천 |
|---|
| 2026.03.25 | ₩7,791 | ₩7,791 | ₩7,204 | ₩7,311 | -6.16% | 6.2천 |
|---|
| 2026.03.24 | ₩7,257 | ₩7,844 | ₩6,990 | ₩7,364 | +1.47% | 7.1천 |
|---|
| 2026.03.23 | ₩7,577 | ₩7,791 | ₩6,937 | ₩7,737 | +2.11% | 8.8천 |
|---|
| 2026.03.20 | ₩7,364 | ₩8,004 | ₩6,937 | ₩6,937 | -5.80% | 8.6천 |
|---|
| 2026.03.19 | ₩8,538 | ₩8,965 | ₩6,937 | ₩7,791 | -8.75% | 3만 |
|---|
| 2026.03.18 | ₩10,619 | ₩10,619 | ₩8,538 | ₩8,698 | -18.09% | 2.4만 |
|---|
| 2026.03.17 | ₩11,419 | ₩12,700 | ₩11,099 | ₩11,526 | +0.93% | 2.4만 |
|---|
| 2026.03.16 | ₩12,167 | ₩12,433 | ₩10,726 | ₩11,046 | -9.21% | 1.4만 |
|---|
| 2026.03.13 | ₩13,767 | ₩14,888 | ₩11,793 | ₩12,220 | -11.24% | 2.3만 |
|---|
| 2026.03.12 | ₩14,194 | ₩14,408 | ₩13,501 | ₩13,714 | -3.38% | 1.3천 |
|---|
| 2026.03.11 | ₩14,034 | ₩14,995 | ₩13,501 | ₩13,927 | -0.76% | 4.4천 |
|---|
| 2026.03.10 | ₩13,767 | ₩14,781 | ₩13,341 | ₩13,714 | -0.39% | 1.9만 |
|---|
| 2026.03.09 | ₩13,501 | ₩13,714 | ₩13,287 | ₩13,394 | -0.79% | 1.9천 |
|---|
| 2026.03.06 | ₩13,074 | ₩13,767 | ₩12,807 | ₩13,394 | +2.45% | 3.8천 |
|---|
| 2026.03.05 | ₩13,127 | ₩14,141 | ₩13,020 | ₩13,180 | +0.41% | 5.3천 |
|---|
| 2026.03.04 | ₩13,554 | ₩13,874 | ₩12,700 | ₩13,341 | -1.57% | 1.1만 |
|---|
| 2026.03.03 | ₩13,341 | ₩13,341 | ₩12,167 | ₩12,273 | -8.00% | 5.9천 |
|---|
| 2026.03.02 | ₩12,113 | ₩13,341 | ₩12,113 | ₩12,593 | +3.96% | 7.2천 |
|---|
| 2026.02.27 | ₩14,354 | ₩14,354 | ₩12,433 | ₩12,593 | -12.27% | 1.3만 |
|---|
| 2026.02.26 | ₩14,088 | ₩14,568 | ₩13,767 | ₩13,821 | -1.89% | 6.8천 |
|---|
| 2026.02.25 | ₩14,088 | ₩14,301 | ₩12,700 | ₩13,927 | -1.14% | 5천 |
|---|
| 2026.02.24 | ₩12,327 | ₩14,675 | ₩12,327 | ₩13,607 | +10.39% | 1.4만 |
|---|
| 2026.02.23 | ₩13,341 | ₩13,341 | ₩12,647 | ₩12,967 | -2.80% | 3.3천 |
|---|
| 2026.02.20 | ₩12,807 | ₩13,341 | ₩12,593 | ₩12,647 | -1.25% | 5.4천 |
|---|
| 2026.02.19 | ₩12,807 | ₩14,088 | ₩12,487 | ₩12,593 | -1.67% | 2.1천 |
|---|
| 2026.02.18 | ₩13,180 | ₩14,141 | ₩12,807 | ₩12,807 | -2.83% | 2.1천 |
|---|
| 2026.02.17 | ₩13,180 | ₩13,874 | ₩12,380 | ₩13,020 | -1.21% | 5.8천 |
|---|
| 2026.02.13 | ₩13,767 | ₩13,821 | ₩12,433 | ₩12,433 | -9.69% | 3.4천 |
|---|
| 2026.02.12 | ₩12,807 | ₩13,714 | ₩12,487 | ₩12,700 | -0.83% | 3.7천 |
|---|
| 2026.02.11 | ₩13,287 | ₩14,248 | ₩12,167 | ₩13,127 | -1.20% | 5.7천 |
|---|
| 2026.02.10 | ₩13,607 | ₩13,714 | ₩12,914 | ₩12,914 | -5.10% | 4.3천 |
|---|
| 2026.02.09 | ₩13,127 | ₩13,874 | ₩12,060 | ₩13,234 | +0.81% | 3.3천 |
|---|
| 2026.02.06 | ₩12,006 | ₩13,234 | ₩11,793 | ₩12,540 | +4.44% | 4.2천 |
|---|
| 2026.02.05 | ₩11,846 | ₩13,287 | ₩11,846 | ₩12,006 | +1.35% | 6.8천 |
|---|
| 2026.02.04 | ₩12,220 | ₩12,754 | ₩11,793 | ₩12,273 | +0.44% | 5.8천 |
|---|
| 2026.02.03 | ₩12,967 | ₩13,341 | ₩11,793 | ₩12,433 | -4.12% | 2.6천 |
|---|
| 2026.02.02 | ₩13,074 | ₩13,127 | ₩12,540 | ₩12,647 | -3.27% | 4.4천 |
|---|
| 2026.01.30 | ₩12,433 | ₩13,020 | ₩12,433 | ₩12,540 | +0.86% | 2.6천 |
|---|
| 2026.01.29 | ₩13,341 | ₩14,088 | ₩12,006 | ₩12,380 | -7.20% | 1.5만 |
|---|
| 2026.01.28 | ₩14,621 | ₩14,995 | ₩13,554 | ₩13,554 | -7.30% | 1.1만 |
|---|
| 2026.01.27 | ₩14,408 | ₩14,995 | ₩13,981 | ₩14,675 | +1.85% | 1.3만 |
|---|
| 2026.01.26 | ₩14,835 | ₩14,995 | ₩13,607 | ₩14,514 | -2.16% | 2.9만 |
|---|
| 2026.01.23 | ₩14,888 | ₩14,941 | ₩13,501 | ₩14,621 | -1.79% | 1만 |
|---|
| 2026.01.22 | ₩13,447 | ₩15,155 | ₩13,447 | ₩14,301 | +6.35% | 1.3만 |
|---|
| 2026.01.21 | ₩14,301 | ₩14,301 | ₩13,341 | ₩13,927 | -2.61% | 6.2천 |
|---|
| 2026.01.20 | ₩14,301 | ₩14,781 | ₩13,874 | ₩14,088 | -1.49% | 2.3천 |
|---|
| 2026.01.16 | ₩14,888 | ₩15,475 | ₩14,301 | ₩14,995 | +0.72% | 7.8천 |
|---|
| 2026.01.15 | ₩14,354 | ₩14,941 | ₩13,874 | ₩14,248 | -0.74% | 1만 |
|---|
| 2026.01.14 | ₩14,941 | ₩15,208 | ₩14,248 | ₩14,301 | -4.29% | 6천 |
|---|
| 2026.01.13 | ₩15,155 | ₩15,315 | ₩14,675 | ₩14,888 | -1.76% | 5.4천 |
|---|
| 2026.01.12 | ₩15,475 | ₩15,475 | ₩14,675 | ₩14,675 | -5.17% | 9.2천 |
|---|
| 2026.01.09 | ₩15,475 | ₩15,902 | ₩14,941 | ₩15,048 | -2.76% | 1.1만 |
|---|
| 2026.01.08 | ₩14,675 | ₩16,222 | ₩14,675 | ₩15,048 | +2.55% | 1.3만 |
|---|
| 2026.01.07 | ₩16,542 | ₩16,542 | ₩15,208 | ₩15,315 | -7.42% | 8.7천 |
|---|
| 2026.01.06 | ₩15,422 | ₩15,742 | ₩14,408 | ₩15,475 | +0.35% | 1.1만 |
|---|
| 2026.01.05 | ₩16,809 | ₩16,809 | ₩15,422 | ₩15,688 | -6.67% | 1만 |
|---|
| 2026.01.02 | ₩15,422 | ₩16,702 | ₩14,568 | ₩15,475 | +0.35% | 1.1만 |
|---|
| 2025.12.31 | ₩13,554 | ₩15,475 | ₩13,394 | ₩15,422 | +13.78% | 2.1만 |
|---|
| 2025.12.30 | ₩13,447 | ₩14,728 | ₩13,341 | ₩14,301 | +6.35% | 2.4만 |
|---|
| 2025.12.29 | ₩14,194 | ₩14,675 | ₩13,874 | ₩13,981 | -1.50% | 1.8만 |
|---|
| 2025.12.26 | ₩14,141 | ₩15,155 | ₩13,607 | ₩14,194 | +0.38% | 2.7만 |
|---|
| 2025.12.24 | ₩13,394 | ₩14,514 | ₩13,341 | ₩14,248 | +6.37% | 3.8만 |
|---|
| 2025.12.23 | ₩14,141 | ₩14,941 | ₩12,700 | ₩13,074 | -7.55% | 3.3만 |
|---|
| 2025.12.22 | ₩14,461 | ₩15,635 | ₩13,874 | ₩14,088 | -2.58% | 4만 |
|---|
| 2025.12.19 | ₩12,860 | ₩14,141 | ₩12,593 | ₩13,874 | +7.88% | 4.6만 |
|---|
| 2025.12.18 | ₩13,020 | ₩13,767 | ₩11,633 | ₩13,074 | +0.41% | 33.3만 |
|---|
| 2025.12.17 | ₩13,341 | ₩14,194 | ₩12,914 | ₩13,394 | +0.40% | 4.8만 |
|---|
| 2025.12.16 | ₩16,009 | ₩18,143 | ₩11,953 | ₩13,554 | -15.33% | 8.5만 |
|---|
| 2025.12.15 | ₩20,544 | ₩22,145 | ₩20,544 | ₩21,932 | +6.75% | 2.2천 |
|---|
| 2025.12.12 | ₩21,398 | ₩25,080 | ₩19,530 | ₩20,758 | -2.99% | 1.3만 |
|---|
| 2025.12.11 | ₩20,971 | ₩22,679 | ₩18,730 | ₩21,878 | +4.33% | 9.1천 |
|---|
| 2025.12.10 | ₩18,143 | ₩21,878 | ₩17,716 | ₩20,278 | +11.76% | 2만 |
|---|
| 2025.12.09 | ₩18,143 | ₩19,210 | ₩14,141 | ₩18,730 | +3.24% | 15.1만 |
|---|
| 2025.12.08 | ₩18,143 | ₩18,944 | ₩17,876 | ₩18,143 | 0.00% | 4.9천 |
|---|
| 2025.12.05 | ₩18,677 | ₩18,677 | ₩17,449 | ₩18,090 | -3.14% | 3.4천 |
|---|
| 2025.12.04 | ₩17,076 | ₩19,424 | ₩17,076 | ₩18,143 | +6.25% | 1.3만 |
|---|
| 2025.12.03 | ₩18,677 | ₩18,677 | ₩15,582 | ₩18,143 | -2.86% | 2만 |
|---|
| 2025.12.02 | ₩24,066 | ₩32,017 | ₩16,916 | ₩18,410 | -23.50% | 41만 |
|---|
| 2025.12.01 | ₩25,560 | ₩25,560 | ₩21,238 | ₩21,452 | -16.08% | 5.9천 |
|---|
| 2025.11.28 | ₩24,653 | ₩26,468 | ₩24,013 | ₩25,934 | +5.19% | 1.5천 |
|---|
| 2025.11.26 | ₩25,560 | ₩26,254 | ₩23,319 | ₩23,799 | -6.89% | 2.9천 |
|---|
| 2025.11.25 | ₩24,493 | ₩24,813 | ₩22,786 | ₩23,799 | -2.83% | 1.9천 |
|---|
| 2025.11.24 | ₩24,013 | ₩25,187 | ₩22,199 | ₩23,586 | -1.78% | 4.1천 |
|---|
| 2025.11.21 | ₩25,240 | ₩25,294 | ₩23,693 | ₩24,013 | -4.86% | 2.1천 |
|---|
| 2025.11.20 | ₩26,147 | ₩29,349 | ₩24,013 | ₩24,653 | -5.71% | 2.1천 |
|---|
| 2025.11.19 | ₩28,922 | ₩29,029 | ₩25,881 | ₩26,628 | -7.93% | 2.4천 |
|---|
| 2025.11.18 | ₩26,361 | ₩28,655 | ₩24,760 | ₩28,335 | +7.49% | 5.4천 |
|---|
| 2025.11.17 | ₩27,108 | ₩28,228 | ₩24,813 | ₩25,294 | -6.69% | 6.1천 |
|---|
| 2025.11.14 | ₩29,883 | ₩29,883 | ₩26,681 | ₩28,228 | -5.54% | 5.2천 |
|---|
| 2025.11.13 | ₩30,043 | ₩30,576 | ₩27,215 | ₩27,748 | -7.64% | 4.2천 |
|---|
| 2025.11.12 | ₩30,950 | ₩32,017 | ₩28,922 | ₩28,976 | -6.38% | 3.7천 |
|---|
| 2025.11.11 | ₩32,071 | ₩34,845 | ₩30,950 | ₩31,590 | -1.50% | 4.8천 |
|---|
| 2025.11.10 | ₩34,205 | ₩34,205 | ₩31,377 | ₩33,511 | -2.03% | 1.1만 |
|---|
| 2025.11.07 | ₩33,405 | ₩34,632 | ₩32,551 | ₩34,098 | +2.08% | 3.1천 |
|---|
| 2025.11.06 | ₩34,685 | ₩36,553 | ₩32,017 | ₩32,871 | -5.23% | 6천 |
|---|
| 2025.11.05 | ₩37,353 | ₩40,022 | ₩33,885 | ₩36,606 | -2.00% | 2.3만 |
|---|
| 2025.11.04 | ₩41,622 | ₩44,824 | ₩38,421 | ₩43,757 | +5.13% | 13.9만 |
|---|
| 2025.11.03 | ₩40,608 | ₩41,089 | ₩38,100 | ₩38,687 | -4.73% | 1.2천 |
|---|
| 2025.10.31 | ₩39,008 | ₩40,555 | ₩37,353 | ₩40,022 | +2.60% | 3.5천 |
|---|
| 2025.10.30 | ₩40,502 | ₩40,555 | ₩38,954 | ₩38,954 | -3.82% | 5천 |
|---|
| 2025.10.29 | ₩41,996 | ₩42,690 | ₩39,541 | ₩40,075 | -4.57% | 2.1천 |
|---|
| 2025.10.28 | ₩41,996 | ₩44,290 | ₩40,022 | ₩41,142 | -2.03% | 4천 |
|---|
| 2025.10.27 | ₩40,022 | ₩42,690 | ₩39,488 | ₩42,369 | +5.87% | 5.2천 |
|---|
| 2025.10.24 | ₩39,435 | ₩41,089 | ₩38,954 | ₩39,488 | +0.14% | 2.1천 |
|---|
| 2025.10.23 | ₩38,954 | ₩40,128 | ₩38,421 | ₩39,435 | +1.23% | 1.1천 |
|---|
| 2025.10.22 | ₩40,822 | ₩42,156 | ₩38,421 | ₩39,488 | -3.27% | 2.4천 |
|---|
| 2025.10.21 | ₩41,089 | ₩41,569 | ₩39,648 | ₩40,182 | -2.21% | 2.3천 |
|---|
| 2025.10.20 | ₩42,690 | ₩43,970 | ₩40,608 | ₩41,089 | -3.75% | 1.5천 |
|---|
| 2025.10.17 | ₩43,490 | ₩43,757 | ₩40,662 | ₩42,690 | -1.84% | 2.9천 |
|---|
| 2025.10.16 | ₩43,757 | ₩44,824 | ₩40,608 | ₩41,089 | -6.10% | 3.1천 |
|---|
| 2025.10.15 | ₩49,040 | ₩49,040 | ₩42,690 | ₩43,757 | -10.77% | 1.3만 |
|---|
| 2025.10.14 | ₩50,160 | ₩52,882 | ₩49,840 | ₩52,295 | +4.26% | 975 |
|---|
| 2025.10.13 | ₩49,840 | ₩52,241 | ₩49,733 | ₩50,267 | +0.86% | 1.2천 |
|---|
| 2025.10.10 | ₩50,694 | ₩53,362 | ₩48,559 | ₩49,627 | -2.11% | 4천 |
|---|