시장 데이터를 불러오는 중
전체 종목
앨커미스 과거 주가
Alkermes plc - Ordinary Shares · ALKS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alkermes plc - Ordinary Shares · ALKS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,848 | ₩54,773 | ₩53,593 | ₩54,424 | +1.07% | 162.7만 |
| 2026.10.08 | ₩55,081 | ₩55,295 | ₩52,414 | ₩53,754 | -2.41% | 325.1만 |
| 2026.10.07 | ₩55,322 | ₩56,368 | ₩55,175 | ₩55,550 | +0.41% | 181.6만 |
| 2026.10.06 | ₩57,145 | ₩57,239 | ₩55,269 | ₩55,818 | -2.32% | 154.6만 |
| 2026.10.05 | ₩56,381 | ₩57,922 | ₩55,845 | ₩57,306 | +1.64% | 312.5만 |
| 2026.10.02 | ₩54,987 | ₩56,234 | ₩54,036 | ₩55,952 | +1.75% | 242.4만 |
| 2026.10.01 | ₩53,607 | ₩55,496 | ₩53,593 | ₩54,330 | +1.35% | 262.6만 |
| 2026.09.30 | ₩54,867 | ₩54,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,304 |
| -1.03% |
| 252.7만 |
| 2026.09.29 | ₩53,392 | ₩54,813 | ₩53,392 | ₩54,679 | +2.41% | 268.7만 |
|---|
| 2026.09.28 | ₩54,558 | ₩54,907 | ₩53,660 | ₩53,808 | -1.38% | 235.6만 |
|---|
| 2026.09.25 | ₩54,867 | ₩55,108 | ₩54,263 | ₩54,746 | -0.22% | 258.8만 |
|---|
| 2026.09.24 | ₩57,024 | ₩57,024 | ₩54,398 | ₩54,666 | -4.14% | 284.3만 |
|---|
| 2026.09.23 | ₩57,895 | ₩58,458 | ₩55,255 | ₩56,461 | -2.48% | 247.6만 |
|---|
| 2026.09.22 | ₩59,490 | ₩59,678 | ₩57,735 | ₩58,016 | -2.48% | 231.1만 |
|---|
| 2026.09.21 | ₩59,329 | ₩60,026 | ₩57,775 | ₩59,209 | -0.20% | 373.1만 |
|---|
| 2026.09.18 | ₩62,331 | ₩62,358 | ₩57,989 | ₩58,150 | -6.71% | 693.6만 |
|---|
| 2026.09.17 | ₩63,122 | ₩63,524 | ₩62,197 | ₩62,599 | -0.83% | 142.4만 |
|---|
| 2026.09.16 | ₩62,506 | ₩63,336 | ₩61,366 | ₩61,742 | -1.22% | 185.5만 |
|---|
| 2026.09.15 | ₩61,286 | ₩61,835 | ₩59,812 | ₩61,688 | +0.66% | 215.1만 |
|---|
| 2026.09.14 | ₩62,452 | ₩62,452 | ₩61,192 | ₩61,420 | -1.65% | 203만 |
|---|
| 2026.09.11 | ₩62,653 | ₩62,653 | ₩61,286 | ₩61,608 | -1.67% | 128.3만 |
|---|
| 2026.09.10 | ₩60,281 | ₩61,795 | ₩59,973 | ₩61,795 | +2.51% | 119.4만 |
|---|
| 2026.09.09 | ₩60,629 | ₩61,125 | ₩59,932 | ₩60,844 | +0.35% | 144.3만 |
|---|
| 2026.09.08 | ₩60,576 | ₩62,358 | ₩59,812 | ₩60,964 | +0.64% | 135.6만 |
|---|
| 2026.09.04 | ₩61,835 | ₩62,894 | ₩61,380 | ₩61,782 | -0.09% | 106.4만 |
|---|
| 2026.09.03 | ₩64,342 | ₩64,717 | ₩62,599 | ₩62,827 | -2.35% | 97.5만 |
|---|
| 2026.09.02 | ₩63,926 | ₩65,320 | ₩62,559 | ₩63,953 | +0.04% | 156.6만 |
|---|
| 2026.09.01 | ₩62,988 | ₩63,444 | ₩62,519 | ₩63,256 | +0.43% | 135.1만 |
|---|
| 2026.08.31 | ₩63,323 | ₩63,738 | ₩62,264 | ₩62,975 | -0.55% | 144.1만 |
|---|
| 2026.08.28 | ₩65,427 | ₩65,427 | ₩63,323 | ₩63,537 | -2.89% | 142.9만 |
|---|
| 2026.08.27 | ₩65,293 | ₩66,111 | ₩64,462 | ₩65,534 | +0.37% | 211.9만 |
|---|
| 2026.08.26 | ₩65,977 | ₩66,137 | ₩64,945 | ₩65,883 | -0.14% | 66.1만 |
|---|
| 2026.08.25 | ₩65,588 | ₩66,446 | ₩65,494 | ₩65,950 | +0.55% | 112.7만 |
|---|
| 2026.08.24 | ₩64,395 | ₩65,709 | ₩63,846 | ₩65,494 | +1.71% | 129.7만 |
|---|
| 2026.08.21 | ₩64,395 | ₩65,226 | ₩63,430 | ₩64,770 | +0.58% | 94만 |
|---|
| 2026.08.20 | ₩66,164 | ₩66,821 | ₩64,234 | ₩64,355 | -2.73% | 163.5만 |
|---|
| 2026.08.19 | ₩68,697 | ₩68,737 | ₩67,116 | ₩67,250 | -2.11% | 154.4만 |
|---|
| 2026.08.18 | ₩67,143 | ₩67,571 | ₩66,285 | ₩66,312 | -1.24% | 97.1만 |
|---|
| 2026.08.17 | ₩65,534 | ₩67,116 | ₩65,159 | ₩66,807 | +1.94% | 76.4만 |
|---|
| 2026.08.14 | ₩66,164 | ₩67,035 | ₩65,199 | ₩65,749 | -0.63% | 126.8만 |
|---|
| 2026.08.13 | ₩69,233 | ₩69,233 | ₩65,950 | ₩66,271 | -4.28% | 154.7만 |
|---|
| 2026.08.12 | ₩65,963 | ₩67,719 | ₩64,998 | ₩67,384 | +2.15% | 131.6만 |
|---|
| 2026.08.11 | ₩66,901 | ₩67,196 | ₩65,628 | ₩65,950 | -1.42% | 137.4만 |
|---|
| 2026.08.10 | ₩64,851 | ₩66,754 | ₩64,851 | ₩66,204 | +2.09% | 151.1만 |
|---|
| 2026.08.07 | ₩65,735 | ₩66,874 | ₩65,226 | ₩65,896 | +0.24% | 111.1만 |
|---|
| 2026.08.06 | ₩66,486 | ₩67,545 | ₩64,610 | ₩64,824 | -2.50% | 156.9만 |
|---|
| 2026.08.05 | ₩67,277 | ₩68,148 | ₩65,977 | ₩66,486 | -1.18% | 170.7만 |
|---|
| 2026.08.04 | ₩66,647 | ₩67,491 | ₩65,668 | ₩66,566 | -0.12% | 143.1만 |
|---|
| 2026.08.03 | ₩65,105 | ₩67,960 | ₩64,583 | ₩66,379 | +1.96% | 183.6만 |
|---|
| 2026.07.31 | ₩66,513 | ₩66,781 | ₩65,025 | ₩65,655 | -1.29% | 162.5만 |
|---|
| 2026.07.30 | ₩64,127 | ₩67,464 | ₩63,940 | ₩67,049 | +4.56% | 230.3만 |
|---|
| 2026.07.29 | ₩67,679 | ₩67,973 | ₩63,873 | ₩64,784 | -4.28% | 415만 |
|---|
| 2026.07.28 | ₩67,585 | ₩70,372 | ₩66,111 | ₩67,679 | +0.14% | 287.6만 |
|---|
| 2026.07.27 | ₩70,855 | ₩72,168 | ₩70,332 | ₩70,667 | -0.26% | 140.3만 |
|---|
| 2026.07.24 | ₩71,538 | ₩72,208 | ₩70,332 | ₩70,882 | -0.92% | 128.9만 |
|---|
| 2026.07.23 | ₩69,863 | ₩71,753 | ₩69,273 | ₩70,989 | +1.61% | 148.8만 |
|---|
| 2026.07.22 | ₩70,426 | ₩71,391 | ₩70,158 | ₩70,466 | +0.06% | 183.7만 |
|---|
| 2026.07.21 | ₩69,126 | ₩71,083 | ₩68,684 | ₩70,828 | +2.46% | 117.9만 |
|---|
| 2026.07.20 | ₩70,975 | ₩71,351 | ₩69,287 | ₩69,314 | -2.34% | 94.2만 |
|---|
| 2026.07.17 | ₩68,429 | ₩70,748 | ₩68,268 | ₩70,654 | +3.25% | 171.4만 |
|---|
| 2026.07.16 | ₩69,381 | ₩71,726 | ₩69,086 | ₩69,608 | +0.33% | 184.4만 |
|---|
| 2026.07.15 | ₩69,206 | ₩69,957 | ₩67,665 | ₩69,662 | +0.66% | 155.6만 |
|---|
| 2026.07.14 | ₩69,662 | ₩69,917 | ₩67,893 | ₩69,153 | -0.73% | 177.7만 |
|---|
| 2026.07.13 | ₩68,442 | ₩69,689 | ₩67,732 | ₩69,515 | +1.57% | 158.4만 |
|---|
| 2026.07.10 | ₩71,511 | ₩71,538 | ₩69,501 | ₩69,608 | -2.66% | 169.1만 |
|---|
| 2026.07.09 | ₩72,986 | ₩73,575 | ₩71,511 | ₩72,074 | -1.25% | 163.1만 |
|---|
| 2026.07.08 | ₩72,865 | ₩73,294 | ₩71,940 | ₩72,758 | -0.15% | 170.6만 |
|---|
| 2026.07.07 | ₩74,205 | ₩74,607 | ₩71,873 | ₩74,004 | -0.27% | 171.9만 |
|---|
| 2026.07.06 | ₩72,409 | ₩74,205 | ₩71,578 | ₩73,897 | +2.05% | 174.7만 |
|---|
| 2026.07.02 | ₩70,359 | ₩73,294 | ₩69,314 | ₩73,146 | +3.96% | 165.4만 |
|---|
| 2026.07.01 | ₩70,131 | ₩70,627 | ₩68,295 | ₩69,314 | -1.17% | 163.8만 |
|---|
| 2026.06.30 | ₩70,734 | ₩71,498 | ₩69,488 | ₩70,225 | -0.72% | 295.9만 |
|---|
| 2026.06.29 | ₩72,289 | ₩72,972 | ₩69,997 | ₩70,399 | -2.61% | 294.1만 |
|---|
| 2026.06.26 | ₩70,855 | ₩74,085 | ₩70,212 | ₩73,817 | +4.18% | 756.3만 |
|---|
| 2026.06.25 | ₩67,947 | ₩71,954 | ₩67,022 | ₩70,801 | +4.20% | 324.9만 |
|---|
| 2026.06.24 | ₩65,588 | ₩69,327 | ₩65,508 | ₩67,612 | +3.09% | 372.7만 |
|---|
| 2026.06.23 | ₩61,648 | ₩64,757 | ₩60,938 | ₩64,422 | +4.50% | 245.2만 |
|---|
| 2026.06.22 | ₩60,844 | ₩62,492 | ₩60,321 | ₩61,675 | +1.37% | 322.8만 |
|---|
| 2026.06.18 | ₩60,643 | ₩61,326 | ₩58,941 | ₩60,294 | -0.57% | 775.1만 |
|---|
| 2026.06.17 | ₩59,222 | ₩60,857 | ₩59,008 | ₩59,651 | +0.72% | 141.8만 |
|---|
| 2026.06.16 | ₩59,745 | ₩59,986 | ₩58,204 | ₩59,088 | -1.10% | 142.1만 |
|---|
| 2026.06.15 | ₩58,793 | ₩59,517 | ₩58,083 | ₩59,450 | +1.12% | 182.2만 |
|---|
| 2026.06.12 | ₩60,442 | ₩61,259 | ₩59,262 | ₩59,343 | -1.82% | 152.3만 |
|---|
| 2026.06.11 | ₩59,088 | ₩61,326 | ₩58,994 | ₩60,200 | +1.88% | 226.1만 |
|---|
| 2026.06.10 | ₩59,463 | ₩60,817 | ₩58,686 | ₩58,753 | -1.19% | 166만 |
|---|
| 2026.06.09 | ₩58,096 | ₩60,214 | ₩57,668 | ₩59,356 | +2.17% | 253.3만 |
|---|
| 2026.06.08 | ₩57,319 | ₩58,673 | ₩56,542 | ₩56,890 | -0.75% | 129.2만 |
|---|
| 2026.06.05 | ₩58,137 | ₩58,552 | ₩57,024 | ₩57,359 | -1.34% | 131.2만 |
|---|
| 2026.06.04 | ₩57,694 | ₩59,731 | ₩57,694 | ₩58,137 | +0.77% | 230.7만 |
|---|
| 2026.06.03 | ₩55,376 | ₩57,453 | ₩54,438 | ₩57,306 | +3.48% | 200.1만 |
|---|
| 2026.06.02 | ₩55,764 | ₩56,207 | ₩54,719 | ₩55,376 | -0.70% | 214.6만 |
|---|
| 2026.06.01 | ₩56,542 | ₩57,373 | ₩55,443 | ₩56,649 | +0.19% | 240.6만 |
|---|
| 2026.05.29 | ₩53,607 | ₩57,399 | ₩53,124 | ₩56,542 | +5.47% | 426.9만 |
|---|
| 2026.05.28 | ₩50,926 | ₩54,666 | ₩50,658 | ₩53,526 | +5.11% | 291.3만 |
|---|
| 2026.05.27 | ₩49,935 | ₩51,087 | ₩49,935 | ₩51,047 | +2.23% | 224.7만 |
|---|
| 2026.05.26 | ₩49,318 | ₩50,256 | ₩48,903 | ₩50,055 | +1.49% | 112.3만 |
|---|
| 2026.05.22 | ₩49,466 | ₩49,935 | ₩49,023 | ₩49,318 | -0.30% | 90.8만 |
|---|
| 2026.05.21 | ₩49,104 | ₩50,256 | ₩48,581 | ₩49,519 | +0.85% | 169.3만 |
|---|
| 2026.05.20 | ₩49,868 | ₩50,846 | ₩49,425 | ₩49,559 | -0.62% | 181.8만 |
|---|
| 2026.05.19 | ₩49,667 | ₩50,055 | ₩48,662 | ₩49,586 | -0.16% | 215.4만 |
|---|
| 2026.05.18 | ₩50,953 | ₩50,953 | ₩49,559 | ₩49,841 | -2.18% | 157.2만 |
|---|
| 2026.05.15 | ₩51,262 | ₩51,704 | ₩50,069 | ₩50,230 | -2.01% | 131.6만 |
|---|
| 2026.05.14 | ₩52,066 | ₩52,427 | ₩51,208 | ₩51,409 | -1.26% | 174만 |
|---|
| 2026.05.13 | ₩51,597 | ₩53,017 | ₩50,940 | ₩52,146 | +1.06% | 325.1만 |
|---|
| 2026.05.12 | ₩48,246 | ₩51,543 | ₩47,589 | ₩51,315 | +6.36% | 402.7만 |
|---|
| 2026.05.11 | ₩47,201 | ₩48,112 | ₩47,187 | ₩47,536 | +0.71% | 232.4만 |
|---|
| 2026.05.08 | ₩47,938 | ₩48,152 | ₩46,732 | ₩46,893 | -2.18% | 261.6만 |
|---|
| 2026.05.07 | ₩47,335 | ₩48,675 | ₩47,241 | ₩47,442 | +0.23% | 209.4만 |
|---|
| 2026.05.06 | ₩48,662 | ₩49,050 | ₩46,812 | ₩47,335 | -2.73% | 296.1만 |
|---|
| 2026.05.05 | ₩47,241 | ₩48,997 | ₩45,660 | ₩48,581 | +2.84% | 261.4만 |
|---|
| 2026.05.04 | ₩44,494 | ₩46,222 | ₩44,494 | ₩45,794 | +2.92% | 286만 |
|---|
| 2026.05.01 | ₩44,788 | ₩45,432 | ₩44,386 | ₩44,735 | -0.12% | 119.3만 |
|---|
| 2026.04.30 | ₩45,418 | ₩46,102 | ₩45,003 | ₩45,177 | -0.53% | 165.2만 |
|---|
| 2026.04.29 | ₩45,244 | ₩45,968 | ₩44,896 | ₩45,177 | -0.15% | 273.2만 |
|---|
| 2026.04.28 | ₩45,539 | ₩46,169 | ₩45,191 | ₩45,753 | +0.47% | 173.5만 |
|---|
| 2026.04.27 | ₩44,641 | ₩45,954 | ₩44,011 | ₩45,204 | +1.26% | 174.6만 |
|---|
| 2026.04.24 | ₩45,606 | ₩46,008 | ₩44,628 | ₩44,641 | -2.12% | 91.2만 |
|---|
| 2026.04.23 | ₩45,217 | ₩45,780 | ₩45,097 | ₩45,445 | +0.50% | 110.9만 |
|---|
| 2026.04.22 | ₩44,922 | ₩45,298 | ₩44,520 | ₩45,217 | +0.66% | 135만 |
|---|
| 2026.04.21 | ₩46,142 | ₩46,142 | ₩44,842 | ₩44,922 | -2.64% | 125.9만 |
|---|
| 2026.04.20 | ₩46,222 | ₩46,732 | ₩45,727 | ₩45,874 | -0.75% | 112.4만 |
|---|
| 2026.04.17 | ₩46,263 | ₩46,531 | ₩45,713 | ₩46,276 | +0.03% | 222.9만 |
|---|
| 2026.04.16 | ₩44,306 | ₩45,566 | ₩44,306 | ₩45,258 | +2.15% | 160.2만 |
|---|
| 2026.04.15 | ₩45,459 | ₩45,914 | ₩44,172 | ₩44,520 | -2.06% | 164만 |
|---|
| 2026.04.14 | ₩45,204 | ₩45,874 | ₩45,083 | ₩45,392 | +0.42% | 183.8만 |
|---|
| 2026.04.13 | ₩43,931 | ₩45,298 | ₩43,904 | ₩45,231 | +2.96% | 218.3만 |
|---|
| 2026.04.10 | ₩47,161 | ₩47,603 | ₩44,681 | ₩44,708 | -5.20% | 203.7만 |
|---|
| 2026.04.09 | ₩46,906 | ₩47,509 | ₩46,155 | ₩46,799 | -0.23% | 205만 |
|---|
| 2026.04.08 | ₩45,217 | ₩46,625 | ₩45,137 | ₩46,598 | +3.05% | 322.9만 |
|---|
| 2026.04.07 | ₩45,378 | ₩45,512 | ₩43,515 | ₩44,252 | -2.48% | 214만 |
|---|
| 2026.04.06 | ₩46,330 | ₩46,893 | ₩45,472 | ₩45,673 | -1.42% | 202.2만 |
|---|
| 2026.04.02 | ₩46,343 | ₩47,335 | ₩45,981 | ₩46,692 | +0.75% | 248.6만 |
|---|
| 2026.04.01 | ₩47,991 | ₩48,889 | ₩45,847 | ₩46,973 | -2.12% | 476.8만 |
|---|
| 2026.03.31 | ₩44,172 | ₩48,541 | ₩43,609 | ₩47,388 | +7.28% | 1203.2만 |
|---|
| 2026.03.30 | ₩39,388 | ₩40,728 | ₩39,066 | ₩40,406 | +2.59% | 251.9만 |
|---|
| 2026.03.27 | ₩40,071 | ₩40,272 | ₩39,133 | ₩39,388 | -1.71% | 207.3만 |
|---|
| 2026.03.26 | ₩39,079 | ₩40,433 | ₩38,959 | ₩40,098 | +2.61% | 341.9만 |
|---|
| 2026.03.25 | ₩38,463 | ₩39,790 | ₩38,409 | ₩39,361 | +2.33% | 138.3만 |
|---|
| 2026.03.24 | ₩36,707 | ₩38,235 | ₩36,600 | ₩38,061 | +3.69% | 299.9만 |
|---|
| 2026.03.23 | ₩38,168 | ₩38,516 | ₩37,069 | ₩37,136 | -2.70% | 232.1만 |
|---|
| 2026.03.20 | ₩38,088 | ₩38,718 | ₩37,444 | ₩37,726 | -0.95% | 491.8만 |
|---|
| 2026.03.19 | ₩36,185 | ₩38,181 | ₩36,185 | ₩38,061 | +5.19% | 297.8만 |
|---|
| 2026.03.18 | ₩36,734 | ₩36,881 | ₩36,185 | ₩36,453 | -0.77% | 163.2만 |
|---|
| 2026.03.17 | ₩37,793 | ₩38,208 | ₩37,056 | ₩37,056 | -1.95% | 131.5만 |
|---|
| 2026.03.16 | ₩37,471 | ₩37,699 | ₩36,908 | ₩37,525 | +0.14% | 164.1만 |
|---|
| 2026.03.13 | ₩37,364 | ₩37,980 | ₩36,734 | ₩37,203 | -0.43% | 289.7만 |
|---|
| 2026.03.12 | ₩36,761 | ₩37,552 | ₩36,225 | ₩37,042 | +0.77% | 259.8만 |
|---|
| 2026.03.11 | ₩36,962 | ₩37,243 | ₩36,453 | ₩37,217 | +0.69% | 163.8만 |
|---|
| 2026.03.10 | ₩38,141 | ₩38,275 | ₩37,069 | ₩37,176 | -2.53% | 247.2만 |
|---|
| 2026.03.09 | ₩38,208 | ₩38,718 | ₩37,471 | ₩38,128 | -0.21% | 202.7만 |
|---|
| 2026.03.06 | ₩37,404 | ₩38,530 | ₩36,747 | ₩38,369 | +2.58% | 192.4만 |
|---|
| 2026.03.05 | ₩38,865 | ₩39,106 | ₩37,753 | ₩37,994 | -2.24% | 223.4만 |
|---|
| 2026.03.04 | ₩39,240 | ₩39,562 | ₩38,677 | ₩39,240 | 0.00% | 180.8만 |
|---|
| 2026.03.03 | ₩39,883 | ₩40,661 | ₩38,744 | ₩39,133 | -1.88% | 270.9만 |
|---|
| 2026.03.02 | ₩39,254 | ₩40,674 | ₩39,012 | ₩40,540 | +3.28% | 204.7만 |
|---|
| 2026.02.27 | ₩40,674 | ₩40,862 | ₩40,084 | ₩40,339 | -0.82% | 249만 |
|---|
| 2026.02.26 | ₩41,626 | ₩42,135 | ₩39,950 | ₩41,183 | -1.06% | 287.2만 |
|---|
| 2026.02.25 | ₩43,556 | ₩43,931 | ₩40,929 | ₩41,599 | -4.49% | 389.9만 |
|---|
| 2026.02.24 | ₩44,105 | ₩45,405 | ₩43,623 | ₩44,748 | +1.46% | 216.1만 |
|---|
| 2026.02.23 | ₩42,403 | ₩43,354 | ₩42,189 | ₩43,140 | +1.74% | 194.4만 |
|---|
| 2026.02.20 | ₩42,617 | ₩42,872 | ₩42,081 | ₩42,765 | +0.35% | 182.4만 |
|---|
| 2026.02.19 | ₩42,671 | ₩43,328 | ₩42,577 | ₩42,885 | +0.50% | 165만 |
|---|
| 2026.02.18 | ₩44,051 | ₩44,266 | ₩42,711 | ₩42,912 | -2.59% | 156.9만 |
|---|
| 2026.02.17 | ₩43,971 | ₩45,217 | ₩43,690 | ₩44,092 | +0.27% | 158.2만 |
|---|
| 2026.02.13 | ₩44,922 | ₩45,928 | ₩44,346 | ₩44,440 | -1.07% | 98.9만 |
|---|
| 2026.02.12 | ₩44,668 | ₩45,861 | ₩44,279 | ₩44,614 | -0.12% | 183.9만 |
|---|
| 2026.02.11 | ₩46,759 | ₩47,107 | ₩45,445 | ₩46,785 | +0.06% | 135.3만 |
|---|
| 2026.02.10 | ₩46,812 | ₩47,362 | ₩46,450 | ₩46,531 | -0.60% | 152만 |
|---|
| 2026.02.09 | ₩46,397 | ₩46,759 | ₩46,048 | ₩46,692 | +0.64% | 141.6만 |
|---|
| 2026.02.06 | ₩46,075 | ₩46,933 | ₩45,713 | ₩46,785 | +1.54% | 193.9만 |
|---|
| 2026.02.05 | ₩45,700 | ₩46,544 | ₩44,695 | ₩44,963 | -1.61% | 157.2만 |
|---|
| 2026.02.04 | ₩46,316 | ₩46,812 | ₩45,606 | ₩45,740 | -1.24% | 146.7만 |
|---|
| 2026.02.03 | ₩46,423 | ₩47,067 | ₩45,914 | ₩46,196 | -0.49% | 149.2만 |
|---|
| 2026.02.02 | ₩44,949 | ₩47,308 | ₩44,802 | ₩46,852 | +4.23% | 182.6만 |
|---|
| 2026.01.30 | ₩46,343 | ₩46,852 | ₩45,231 | ₩45,418 | -2.00% | 238.8만 |
|---|
| 2026.01.29 | ₩45,727 | ₩47,295 | ₩45,566 | ₩46,745 | +2.23% | 281.7만 |
|---|
| 2026.01.28 | ₩45,459 | ₩46,102 | ₩44,963 | ₩45,432 | -0.06% | 172.8만 |
|---|
| 2026.01.27 | ₩44,373 | ₩45,003 | ₩43,542 | ₩44,922 | +1.24% | 155.8만 |
|---|
| 2026.01.26 | ₩44,735 | ₩45,552 | ₩43,931 | ₩44,373 | -0.81% | 246.2만 |
|---|
| 2026.01.23 | ₩45,499 | ₩45,928 | ₩44,453 | ₩45,043 | -1.00% | 301만 |
|---|
| 2026.01.22 | ₩45,365 | ₩46,464 | ₩44,909 | ₩45,499 | +0.30% | 275.6만 |
|---|
| 2026.01.21 | ₩42,604 | ₩45,512 | ₩42,591 | ₩45,365 | +6.48% | 326.9만 |
|---|
| 2026.01.20 | ₩42,108 | ₩43,019 | ₩41,666 | ₩42,550 | +1.05% | 216.7만 |
|---|
| 2026.01.16 | ₩42,055 | ₩42,711 | ₩41,746 | ₩42,390 | +0.80% | 241.8만 |
|---|
| 2026.01.15 | ₩40,889 | ₩42,832 | ₩40,822 | ₩41,840 | +2.33% | 289.7만 |
|---|
| 2026.01.14 | ₩39,213 | ₩41,237 | ₩39,079 | ₩41,036 | +4.65% | 186.1만 |
|---|
| 2026.01.13 | ₩39,575 | ₩39,870 | ₩38,771 | ₩39,066 | -1.29% | 208.2만 |
|---|
| 2026.01.12 | ₩39,642 | ₩40,098 | ₩38,865 | ₩39,696 | +0.14% | 167.6만 |
|---|
| 2026.01.09 | ₩39,843 | ₩40,835 | ₩39,642 | ₩39,749 | -0.24% | 282.1만 |
|---|
| 2026.01.08 | ₩38,945 | ₩40,312 | ₩38,945 | ₩39,669 | +1.86% | 231.1만 |
|---|
| 2026.01.07 | ₩38,865 | ₩39,910 | ₩38,798 | ₩39,347 | +1.24% | 230만 |
|---|
| 2026.01.06 | ₩37,538 | ₩38,758 | ₩36,855 | ₩38,570 | +2.75% | 203.3만 |
|---|
| 2026.01.05 | ₩37,645 | ₩37,954 | ₩37,123 | ₩37,525 | -0.32% | 162.7만 |
|---|
| 2026.01.02 | ₩37,538 | ₩38,369 | ₩36,935 | ₩37,873 | +0.89% | 132.3만 |
|---|
| 2025.12.31 | ₩37,458 | ₩37,753 | ₩37,096 | ₩37,498 | +0.11% | 120.7만 |
|---|
| 2025.12.30 | ₩37,337 | ₩37,726 | ₩37,069 | ₩37,270 | -0.18% | 123.1만 |
|---|
| 2025.12.29 | ₩38,342 | ₩38,342 | ₩37,324 | ₩37,538 | -2.10% | 92.3만 |
|---|
| 2025.12.26 | ₩38,074 | ₩38,235 | ₩37,954 | ₩38,181 | +0.28% | 76만 |
|---|
| 2025.12.24 | ₩38,141 | ₩38,530 | ₩38,047 | ₩38,222 | +0.21% | 96.2만 |
|---|
| 2025.12.23 | ₩38,423 | ₩38,691 | ₩38,101 | ₩38,181 | -0.63% | 95.8만 |
|---|
| 2025.12.22 | ₩38,034 | ₩38,838 | ₩37,552 | ₩38,369 | +0.88% | 136.6만 |
|---|
| 2025.12.19 | ₩37,404 | ₩38,396 | ₩37,284 | ₩38,128 | +1.93% | 428.2만 |
|---|
| 2025.12.18 | ₩37,833 | ₩38,195 | ₩37,109 | ₩37,270 | -1.49% | 150.2만 |
|---|
| 2025.12.17 | ₩37,820 | ₩38,235 | ₩37,324 | ₩37,578 | -0.64% | 193만 |
|---|
| 2025.12.16 | ₩37,659 | ₩37,887 | ₩36,895 | ₩37,605 | -0.14% | 169.7만 |
|---|
| 2025.12.15 | ₩38,490 | ₩38,583 | ₩37,525 | ₩37,753 | -1.92% | 199.2만 |
|---|
| 2025.12.12 | ₩39,213 | ₩39,334 | ₩38,088 | ₩38,195 | -2.60% | 162만 |
|---|
| 2025.12.11 | ₩38,503 | ₩39,321 | ₩38,275 | ₩39,093 | +1.53% | 156.7만 |
|---|
| 2025.12.10 | ₩38,222 | ₩38,557 | ₩37,270 | ₩38,356 | +0.35% | 220.9만 |
|---|
| 2025.12.09 | ₩39,414 | ₩39,776 | ₩38,088 | ₩38,114 | -3.30% | 208.9만 |
|---|
| 2025.12.08 | ₩39,602 | ₩39,937 | ₩39,026 | ₩39,414 | -0.47% | 170.9만 |
|---|
| 2025.12.05 | ₩39,079 | ₩39,656 | ₩38,825 | ₩39,562 | +1.23% | 181만 |
|---|
| 2025.12.04 | ₩39,575 | ₩39,749 | ₩38,811 | ₩39,267 | -0.78% | 137.6만 |
|---|
| 2025.12.03 | ₩39,146 | ₩40,339 | ₩38,825 | ₩39,575 | +1.10% | 145.4만 |
|---|
| 2025.12.02 | ₩39,227 | ₩39,522 | ₩38,222 | ₩38,825 | -1.02% | 183.8만 |
|---|
| 2025.12.01 | ₩39,267 | ₩39,495 | ₩38,664 | ₩38,731 | -1.37% | 154만 |
|---|
| 2025.11.28 | ₩40,004 | ₩40,513 | ₩39,187 | ₩39,642 | -0.90% | 112만 |
|---|
| 2025.11.26 | ₩38,771 | ₩40,272 | ₩38,423 | ₩39,830 | +2.73% | 253만 |
|---|
| 2025.11.25 | ₩38,034 | ₩38,945 | ₩37,779 | ₩38,852 | +2.15% | 160.2만 |
|---|
| 2025.11.24 | ₩38,262 | ₩38,369 | ₩37,391 | ₩37,793 | -1.23% | 249만 |
|---|
| 2025.11.21 | ₩37,659 | ₩38,691 | ₩37,605 | ₩38,342 | +1.81% | 203.9만 |
|---|
| 2025.11.20 | ₩38,677 | ₩39,187 | ₩37,686 | ₩37,779 | -2.32% | 143.3만 |
|---|
| 2025.11.19 | ₩38,892 | ₩39,240 | ₩38,195 | ₩38,449 | -1.14% | 172.5만 |
|---|
| 2025.11.18 | ₩39,629 | ₩40,017 | ₩38,651 | ₩39,213 | -1.05% | 310.4만 |
|---|
| 2025.11.17 | ₩39,347 | ₩40,567 | ₩39,026 | ₩39,307 | -0.10% | 286.9만 |
|---|
| 2025.11.14 | ₩40,500 | ₩40,701 | ₩38,423 | ₩38,919 | -3.90% | 575만 |
|---|
| 2025.11.13 | ₩41,009 | ₩42,537 | ₩41,009 | ₩41,559 | +1.34% | 335.4만 |
|---|
| 2025.11.12 | ₩37,485 | ₩42,390 | ₩36,841 | ₩42,095 | +12.30% | 856.2만 |
|---|
| 2025.11.11 | ₩44,333 | ₩46,182 | ₩43,569 | ₩45,311 | +2.21% | 188.8만 |
|---|
| 2025.11.10 | ₩44,078 | ₩44,855 | ₩43,194 | ₩43,757 | -0.73% | 174.9만 |
|---|
| 2025.11.07 | ₩42,738 | ₩44,159 | ₩42,095 | ₩44,078 | +3.14% | 199만 |
|---|
| 2025.11.06 | ₩41,585 | ₩43,542 | ₩41,090 | ₩42,457 | +2.09% | 212.4만 |
|---|
| 2025.11.05 | ₩42,899 | ₩48,675 | ₩41,545 | ₩41,639 | -2.94% | 699.3만 |
|---|
| 2025.11.04 | ₩40,205 | ₩41,049 | ₩39,897 | ₩40,728 | +1.30% | 231.7만 |
|---|
| 2025.11.03 | ₩40,661 | ₩41,130 | ₩39,803 | ₩40,433 | -0.56% | 245.3만 |
|---|
| 2025.10.31 | ₩41,143 | ₩41,545 | ₩40,674 | ₩41,143 | 0.00% | 202.1만 |
|---|
| 2025.10.30 | ₩41,934 | ₩43,060 | ₩41,183 | ₩41,304 | -1.50% | 226.9만 |
|---|
| 2025.10.29 | ₩41,545 | ₩42,751 | ₩41,090 | ₩42,148 | +1.45% | 234.8만 |
|---|
| 2025.10.28 | ₩40,540 | ₩42,189 | ₩38,074 | ₩41,545 | +2.48% | 496.6만 |
|---|
| 2025.10.27 | ₩40,272 | ₩40,741 | ₩39,468 | ₩39,830 | -1.10% | 292.8만 |
|---|
| 2025.10.24 | ₩40,607 | ₩40,889 | ₩39,575 | ₩39,937 | -1.65% | 208만 |
|---|
| 2025.10.23 | ₩41,840 | ₩41,840 | ₩40,111 | ₩40,259 | -3.78% | 431.7만 |
|---|
| 2025.10.22 | ₩40,205 | ₩42,912 | ₩40,111 | ₩41,666 | +3.63% | 432.6만 |
|---|
| 2025.10.21 | ₩41,518 | ₩42,765 | ₩41,250 | ₩42,148 | +1.52% | 163.3만 |
|---|
| 2025.10.20 | ₩40,902 | ₩41,907 | ₩40,299 | ₩41,518 | +1.51% | 164.9만 |
|---|
| 2025.10.17 | ₩41,116 | ₩41,787 | ₩40,205 | ₩40,554 | -1.37% | 204.2만 |
|---|
| 2025.10.16 | ₩43,033 | ₩43,274 | ₩40,741 | ₩41,277 | -4.08% | 228.5만 |
|---|
| 2025.10.15 | ₩42,229 | ₩43,422 | ₩42,108 | ₩43,194 | +2.28% | 131.6만 |
|---|
| 2025.10.14 | ₩42,885 | ₩43,167 | ₩42,336 | ₩42,805 | -0.19% | 297.8만 |
|---|
| 2025.10.13 | ₩42,068 | ₩43,301 | ₩41,880 | ₩43,113 | +2.48% | 169.2만 |
|---|
| 2025.10.10 | ₩42,055 | ₩42,242 | ₩41,237 | ₩41,827 | -0.54% | 275.9만 |
|---|