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 | ₩53,891 | ₩54,817 | ₩53,637 | ₩54,468 | +1.07% | 162.7만 |
| 2026.10.08 | ₩55,125 | ₩55,340 | ₩52,456 | ₩53,798 | -2.41% | 325.1만 |
| 2026.10.07 | ₩55,367 | ₩56,413 | ₩55,219 | ₩55,595 | +0.41% | 181.6만 |
| 2026.10.06 | ₩57,191 | ₩57,285 | ₩55,313 | ₩55,863 | -2.32% | 154.6만 |
| 2026.10.05 | ₩56,426 | ₩57,969 | ₩55,890 | ₩57,352 | +1.64% | 312.5만 |
| 2026.10.02 | ₩55,031 | ₩56,279 | ₩54,079 | ₩55,997 | +1.75% | 242.4만 |
| 2026.10.01 | ₩53,650 | ₩55,541 | ₩53,637 | ₩54,374 | +1.35% | 262.6만 |
| 2026.09.30 | ₩54,911 | ₩54,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,347 |
| -1.03% |
| 252.7만 |
| 2026.09.29 | ₩53,435 | ₩54,857 | ₩53,435 | ₩54,723 | +2.41% | 268.7만 |
|---|
| 2026.09.28 | ₩54,602 | ₩54,951 | ₩53,704 | ₩53,851 | -1.38% | 235.6만 |
|---|
| 2026.09.25 | ₩54,911 | ₩55,152 | ₩54,307 | ₩54,790 | -0.22% | 258.8만 |
|---|
| 2026.09.24 | ₩57,070 | ₩57,070 | ₩54,441 | ₩54,710 | -4.14% | 284.3만 |
|---|
| 2026.09.23 | ₩57,942 | ₩58,505 | ₩55,300 | ₩56,507 | -2.48% | 247.6만 |
|---|
| 2026.09.22 | ₩59,538 | ₩59,726 | ₩57,781 | ₩58,063 | -2.48% | 231.1만 |
|---|
| 2026.09.21 | ₩59,377 | ₩60,075 | ₩57,821 | ₩59,256 | -0.20% | 373.1만 |
|---|
| 2026.09.18 | ₩62,382 | ₩62,408 | ₩58,036 | ₩58,197 | -6.71% | 693.6만 |
|---|
| 2026.09.17 | ₩63,173 | ₩63,575 | ₩62,247 | ₩62,650 | -0.83% | 142.4만 |
|---|
| 2026.09.16 | ₩62,556 | ₩63,387 | ₩61,416 | ₩61,791 | -1.22% | 185.5만 |
|---|
| 2026.09.15 | ₩61,335 | ₩61,885 | ₩59,860 | ₩61,738 | +0.66% | 215.1만 |
|---|
| 2026.09.14 | ₩62,502 | ₩62,502 | ₩61,241 | ₩61,469 | -1.65% | 203만 |
|---|
| 2026.09.11 | ₩62,703 | ₩62,703 | ₩61,335 | ₩61,657 | -1.67% | 128.3만 |
|---|
| 2026.09.10 | ₩60,329 | ₩61,845 | ₩60,021 | ₩61,845 | +2.51% | 119.4만 |
|---|
| 2026.09.09 | ₩60,678 | ₩61,174 | ₩59,981 | ₩60,893 | +0.35% | 144.3만 |
|---|
| 2026.09.08 | ₩60,625 | ₩62,408 | ₩59,860 | ₩61,013 | +0.64% | 135.6만 |
|---|
| 2026.09.04 | ₩61,885 | ₩62,945 | ₩61,429 | ₩61,832 | -0.09% | 106.4만 |
|---|
| 2026.09.03 | ₩64,393 | ₩64,769 | ₩62,650 | ₩62,878 | -2.35% | 97.5만 |
|---|
| 2026.09.02 | ₩63,978 | ₩65,373 | ₩62,610 | ₩64,004 | +0.04% | 156.6만 |
|---|
| 2026.09.01 | ₩63,039 | ₩63,495 | ₩62,569 | ₩63,307 | +0.43% | 135.1만 |
|---|
| 2026.08.31 | ₩63,374 | ₩63,790 | ₩62,314 | ₩63,025 | -0.55% | 144.1만 |
|---|
| 2026.08.28 | ₩65,480 | ₩65,480 | ₩63,374 | ₩63,589 | -2.89% | 142.9만 |
|---|
| 2026.08.27 | ₩65,346 | ₩66,164 | ₩64,514 | ₩65,587 | +0.37% | 211.9만 |
|---|
| 2026.08.26 | ₩66,030 | ₩66,191 | ₩64,997 | ₩65,936 | -0.14% | 66.1만 |
|---|
| 2026.08.25 | ₩65,641 | ₩66,499 | ₩65,547 | ₩66,003 | +0.55% | 112.7만 |
|---|
| 2026.08.24 | ₩64,447 | ₩65,761 | ₩63,897 | ₩65,547 | +1.71% | 129.7만 |
|---|
| 2026.08.21 | ₩64,447 | ₩65,279 | ₩63,481 | ₩64,823 | +0.58% | 94만 |
|---|
| 2026.08.20 | ₩66,218 | ₩66,875 | ₩64,286 | ₩64,407 | -2.73% | 163.5만 |
|---|
| 2026.08.19 | ₩68,752 | ₩68,793 | ₩67,170 | ₩67,304 | -2.11% | 154.4만 |
|---|
| 2026.08.18 | ₩67,197 | ₩67,626 | ₩66,338 | ₩66,365 | -1.24% | 97.1만 |
|---|
| 2026.08.17 | ₩65,587 | ₩67,170 | ₩65,212 | ₩66,861 | +1.94% | 76.4만 |
|---|
| 2026.08.14 | ₩66,218 | ₩67,089 | ₩65,252 | ₩65,802 | -0.63% | 126.8만 |
|---|
| 2026.08.13 | ₩69,289 | ₩69,289 | ₩66,003 | ₩66,325 | -4.28% | 154.7만 |
|---|
| 2026.08.12 | ₩66,016 | ₩67,773 | ₩65,051 | ₩67,438 | +2.15% | 131.6만 |
|---|
| 2026.08.11 | ₩66,955 | ₩67,250 | ₩65,681 | ₩66,003 | -1.42% | 137.4만 |
|---|
| 2026.08.10 | ₩64,903 | ₩66,808 | ₩64,903 | ₩66,258 | +2.09% | 151.1만 |
|---|
| 2026.08.07 | ₩65,788 | ₩66,928 | ₩65,279 | ₩65,949 | +0.24% | 111.1만 |
|---|
| 2026.08.06 | ₩66,539 | ₩67,599 | ₩64,662 | ₩64,876 | -2.50% | 156.9만 |
|---|
| 2026.08.05 | ₩67,331 | ₩68,203 | ₩66,030 | ₩66,539 | -1.18% | 170.7만 |
|---|
| 2026.08.04 | ₩66,700 | ₩67,545 | ₩65,721 | ₩66,620 | -0.12% | 143.1만 |
|---|
| 2026.08.03 | ₩65,158 | ₩68,015 | ₩64,635 | ₩66,432 | +1.96% | 183.6만 |
|---|
| 2026.07.31 | ₩66,566 | ₩66,834 | ₩65,077 | ₩65,708 | -1.29% | 162.5만 |
|---|
| 2026.07.30 | ₩64,179 | ₩67,519 | ₩63,991 | ₩67,103 | +4.56% | 230.3만 |
|---|
| 2026.07.29 | ₩67,733 | ₩68,028 | ₩63,924 | ₩64,836 | -4.28% | 415만 |
|---|
| 2026.07.28 | ₩67,639 | ₩70,429 | ₩66,164 | ₩67,733 | +0.14% | 287.6만 |
|---|
| 2026.07.27 | ₩70,912 | ₩72,226 | ₩70,389 | ₩70,724 | -0.26% | 140.3만 |
|---|
| 2026.07.24 | ₩71,596 | ₩72,267 | ₩70,389 | ₩70,939 | -0.92% | 128.9만 |
|---|
| 2026.07.23 | ₩69,919 | ₩71,811 | ₩69,329 | ₩71,046 | +1.61% | 148.8만 |
|---|
| 2026.07.22 | ₩70,483 | ₩71,448 | ₩70,214 | ₩70,523 | +0.06% | 183.7만 |
|---|
| 2026.07.21 | ₩69,182 | ₩71,140 | ₩68,739 | ₩70,885 | +2.46% | 117.9만 |
|---|
| 2026.07.20 | ₩71,033 | ₩71,408 | ₩69,343 | ₩69,369 | -2.34% | 94.2만 |
|---|
| 2026.07.17 | ₩68,484 | ₩70,805 | ₩68,323 | ₩70,711 | +3.25% | 171.4만 |
|---|
| 2026.07.16 | ₩69,437 | ₩71,784 | ₩69,141 | ₩69,665 | +0.33% | 184.4만 |
|---|
| 2026.07.15 | ₩69,262 | ₩70,013 | ₩67,720 | ₩69,718 | +0.66% | 155.6만 |
|---|
| 2026.07.14 | ₩69,718 | ₩69,973 | ₩67,948 | ₩69,208 | -0.73% | 177.7만 |
|---|
| 2026.07.13 | ₩68,498 | ₩69,745 | ₩67,787 | ₩69,571 | +1.57% | 158.4만 |
|---|
| 2026.07.10 | ₩71,569 | ₩71,596 | ₩69,557 | ₩69,665 | -2.66% | 169.1만 |
|---|
| 2026.07.09 | ₩73,044 | ₩73,635 | ₩71,569 | ₩72,132 | -1.25% | 163.1만 |
|---|
| 2026.07.08 | ₩72,924 | ₩73,353 | ₩71,998 | ₩72,816 | -0.15% | 170.6만 |
|---|
| 2026.07.07 | ₩74,265 | ₩74,667 | ₩71,931 | ₩74,064 | -0.27% | 171.9만 |
|---|
| 2026.07.06 | ₩72,468 | ₩74,265 | ₩71,636 | ₩73,957 | +2.05% | 174.7만 |
|---|
| 2026.07.02 | ₩70,416 | ₩73,353 | ₩69,369 | ₩73,205 | +3.96% | 165.4만 |
|---|
| 2026.07.01 | ₩70,188 | ₩70,684 | ₩68,350 | ₩69,369 | -1.17% | 163.8만 |
|---|
| 2026.06.30 | ₩70,791 | ₩71,556 | ₩69,544 | ₩70,282 | -0.72% | 295.9만 |
|---|
| 2026.06.29 | ₩72,347 | ₩73,031 | ₩70,053 | ₩70,456 | -2.61% | 294.1만 |
|---|
| 2026.06.26 | ₩70,912 | ₩74,144 | ₩70,268 | ₩73,876 | +4.18% | 756.3만 |
|---|
| 2026.06.25 | ₩68,001 | ₩72,012 | ₩67,076 | ₩70,858 | +4.20% | 324.9만 |
|---|
| 2026.06.24 | ₩65,641 | ₩69,383 | ₩65,560 | ₩67,666 | +3.09% | 372.7만 |
|---|
| 2026.06.23 | ₩61,698 | ₩64,809 | ₩60,987 | ₩64,474 | +4.50% | 245.2만 |
|---|
| 2026.06.22 | ₩60,893 | ₩62,542 | ₩60,370 | ₩61,724 | +1.37% | 322.8만 |
|---|
| 2026.06.18 | ₩60,692 | ₩61,376 | ₩58,988 | ₩60,343 | -0.57% | 775.1만 |
|---|
| 2026.06.17 | ₩59,270 | ₩60,906 | ₩59,055 | ₩59,699 | +0.72% | 141.8만 |
|---|
| 2026.06.16 | ₩59,793 | ₩60,034 | ₩58,250 | ₩59,136 | -1.10% | 142.1만 |
|---|
| 2026.06.15 | ₩58,841 | ₩59,565 | ₩58,130 | ₩59,498 | +1.12% | 182.2만 |
|---|
| 2026.06.12 | ₩60,490 | ₩61,309 | ₩59,310 | ₩59,391 | -1.82% | 152.3만 |
|---|
| 2026.06.11 | ₩59,136 | ₩61,376 | ₩59,042 | ₩60,249 | +1.88% | 226.1만 |
|---|
| 2026.06.10 | ₩59,511 | ₩60,866 | ₩58,733 | ₩58,800 | -1.19% | 166만 |
|---|
| 2026.06.09 | ₩58,143 | ₩60,262 | ₩57,714 | ₩59,404 | +2.17% | 253.3만 |
|---|
| 2026.06.08 | ₩57,365 | ₩58,720 | ₩56,587 | ₩56,936 | -0.75% | 129.2만 |
|---|
| 2026.06.05 | ₩58,183 | ₩58,599 | ₩57,070 | ₩57,405 | -1.34% | 131.2만 |
|---|
| 2026.06.04 | ₩57,741 | ₩59,780 | ₩57,741 | ₩58,183 | +0.77% | 230.7만 |
|---|
| 2026.06.03 | ₩55,420 | ₩57,499 | ₩54,482 | ₩57,352 | +3.48% | 200.1만 |
|---|
| 2026.06.02 | ₩55,809 | ₩56,252 | ₩54,763 | ₩55,420 | -0.70% | 214.6만 |
|---|
| 2026.06.01 | ₩56,587 | ₩57,419 | ₩55,488 | ₩56,695 | +0.19% | 240.6만 |
|---|
| 2026.05.29 | ₩53,650 | ₩57,446 | ₩53,167 | ₩56,587 | +5.47% | 426.9만 |
|---|
| 2026.05.28 | ₩50,968 | ₩54,710 | ₩50,699 | ₩53,570 | +5.11% | 291.3만 |
|---|
| 2026.05.27 | ₩49,975 | ₩51,128 | ₩49,975 | ₩51,088 | +2.23% | 224.7만 |
|---|
| 2026.05.26 | ₩49,358 | ₩50,297 | ₩48,942 | ₩50,096 | +1.49% | 112.3만 |
|---|
| 2026.05.22 | ₩49,506 | ₩49,975 | ₩49,063 | ₩49,358 | -0.30% | 90.8만 |
|---|
| 2026.05.21 | ₩49,143 | ₩50,297 | ₩48,620 | ₩49,559 | +0.85% | 169.3만 |
|---|
| 2026.05.20 | ₩49,908 | ₩50,887 | ₩49,465 | ₩49,599 | -0.62% | 181.8만 |
|---|
| 2026.05.19 | ₩49,707 | ₩50,096 | ₩48,701 | ₩49,626 | -0.16% | 215.4만 |
|---|
| 2026.05.18 | ₩50,994 | ₩50,994 | ₩49,599 | ₩49,881 | -2.18% | 157.2만 |
|---|
| 2026.05.15 | ₩51,303 | ₩51,745 | ₩50,109 | ₩50,270 | -2.01% | 131.6만 |
|---|
| 2026.05.14 | ₩52,108 | ₩52,470 | ₩51,249 | ₩51,450 | -1.26% | 174만 |
|---|
| 2026.05.13 | ₩51,638 | ₩53,060 | ₩50,981 | ₩52,188 | +1.06% | 325.1만 |
|---|
| 2026.05.12 | ₩48,285 | ₩51,584 | ₩47,628 | ₩51,356 | +6.36% | 402.7만 |
|---|
| 2026.05.11 | ₩47,239 | ₩48,151 | ₩47,225 | ₩47,574 | +0.71% | 232.4만 |
|---|
| 2026.05.08 | ₩47,977 | ₩48,191 | ₩46,769 | ₩46,930 | -2.18% | 261.6만 |
|---|
| 2026.05.07 | ₩47,373 | ₩48,714 | ₩47,279 | ₩47,480 | +0.23% | 209.4만 |
|---|
| 2026.05.06 | ₩48,701 | ₩49,090 | ₩46,850 | ₩47,373 | -2.73% | 296.1만 |
|---|
| 2026.05.05 | ₩47,279 | ₩49,036 | ₩45,696 | ₩48,620 | +2.84% | 261.4만 |
|---|
| 2026.05.04 | ₩44,530 | ₩46,260 | ₩44,530 | ₩45,831 | +2.92% | 286만 |
|---|
| 2026.05.01 | ₩44,825 | ₩45,468 | ₩44,422 | ₩44,771 | -0.12% | 119.3만 |
|---|
| 2026.04.30 | ₩45,455 | ₩46,139 | ₩45,039 | ₩45,214 | -0.53% | 165.2만 |
|---|
| 2026.04.29 | ₩45,281 | ₩46,005 | ₩44,932 | ₩45,214 | -0.15% | 273.2만 |
|---|
| 2026.04.28 | ₩45,576 | ₩46,206 | ₩45,227 | ₩45,790 | +0.47% | 173.5만 |
|---|
| 2026.04.27 | ₩44,677 | ₩45,991 | ₩44,047 | ₩45,240 | +1.26% | 174.6만 |
|---|
| 2026.04.24 | ₩45,643 | ₩46,045 | ₩44,664 | ₩44,677 | -2.12% | 91.2만 |
|---|
| 2026.04.23 | ₩45,254 | ₩45,817 | ₩45,133 | ₩45,482 | +0.50% | 110.9만 |
|---|
| 2026.04.22 | ₩44,959 | ₩45,334 | ₩44,556 | ₩45,254 | +0.66% | 135만 |
|---|
| 2026.04.21 | ₩46,179 | ₩46,179 | ₩44,878 | ₩44,959 | -2.64% | 125.9만 |
|---|
| 2026.04.20 | ₩46,260 | ₩46,769 | ₩45,763 | ₩45,911 | -0.75% | 112.4만 |
|---|
| 2026.04.17 | ₩46,300 | ₩46,568 | ₩45,750 | ₩46,313 | +0.03% | 222.9만 |
|---|
| 2026.04.16 | ₩44,342 | ₩45,603 | ₩44,342 | ₩45,294 | +2.15% | 160.2만 |
|---|
| 2026.04.15 | ₩45,495 | ₩45,951 | ₩44,208 | ₩44,556 | -2.06% | 164만 |
|---|
| 2026.04.14 | ₩45,240 | ₩45,911 | ₩45,120 | ₩45,428 | +0.42% | 183.8만 |
|---|
| 2026.04.13 | ₩43,966 | ₩45,334 | ₩43,939 | ₩45,267 | +2.96% | 218.3만 |
|---|
| 2026.04.10 | ₩47,199 | ₩47,641 | ₩44,717 | ₩44,744 | -5.20% | 203.7만 |
|---|
| 2026.04.09 | ₩46,944 | ₩47,547 | ₩46,193 | ₩46,836 | -0.23% | 205만 |
|---|
| 2026.04.08 | ₩45,254 | ₩46,662 | ₩45,173 | ₩46,635 | +3.05% | 322.9만 |
|---|
| 2026.04.07 | ₩45,415 | ₩45,549 | ₩43,550 | ₩44,288 | -2.48% | 214만 |
|---|
| 2026.04.06 | ₩46,367 | ₩46,930 | ₩45,509 | ₩45,710 | -1.42% | 202.2만 |
|---|
| 2026.04.02 | ₩46,380 | ₩47,373 | ₩46,018 | ₩46,729 | +0.75% | 248.6만 |
|---|
| 2026.04.01 | ₩48,030 | ₩48,929 | ₩45,884 | ₩47,011 | -2.12% | 476.8만 |
|---|
| 2026.03.31 | ₩44,208 | ₩48,580 | ₩43,644 | ₩47,427 | +7.28% | 1203.2만 |
|---|
| 2026.03.30 | ₩39,419 | ₩40,761 | ₩39,097 | ₩40,439 | +2.59% | 251.9만 |
|---|
| 2026.03.27 | ₩40,103 | ₩40,305 | ₩39,165 | ₩39,419 | -1.71% | 207.3만 |
|---|
| 2026.03.26 | ₩39,111 | ₩40,466 | ₩38,990 | ₩40,130 | +2.61% | 341.9만 |
|---|
| 2026.03.25 | ₩38,494 | ₩39,822 | ₩38,440 | ₩39,393 | +2.33% | 138.3만 |
|---|
| 2026.03.24 | ₩36,737 | ₩38,266 | ₩36,630 | ₩38,091 | +3.69% | 299.9만 |
|---|
| 2026.03.23 | ₩38,199 | ₩38,548 | ₩37,099 | ₩37,166 | -2.70% | 232.1만 |
|---|
| 2026.03.20 | ₩38,118 | ₩38,749 | ₩37,475 | ₩37,756 | -0.95% | 491.8만 |
|---|
| 2026.03.19 | ₩36,214 | ₩38,212 | ₩36,214 | ₩38,091 | +5.19% | 297.8만 |
|---|
| 2026.03.18 | ₩36,764 | ₩36,911 | ₩36,214 | ₩36,482 | -0.77% | 163.2만 |
|---|
| 2026.03.17 | ₩37,823 | ₩38,239 | ₩37,086 | ₩37,086 | -1.95% | 131.5만 |
|---|
| 2026.03.16 | ₩37,501 | ₩37,729 | ₩36,938 | ₩37,555 | +0.14% | 164.1만 |
|---|
| 2026.03.13 | ₩37,394 | ₩38,011 | ₩36,764 | ₩37,233 | -0.43% | 289.7만 |
|---|
| 2026.03.12 | ₩36,790 | ₩37,582 | ₩36,254 | ₩37,072 | +0.77% | 259.8만 |
|---|
| 2026.03.11 | ₩36,992 | ₩37,273 | ₩36,482 | ₩37,247 | +0.69% | 163.8만 |
|---|
| 2026.03.10 | ₩38,172 | ₩38,306 | ₩37,099 | ₩37,206 | -2.53% | 247.2만 |
|---|
| 2026.03.09 | ₩38,239 | ₩38,749 | ₩37,501 | ₩38,159 | -0.21% | 202.7만 |
|---|
| 2026.03.06 | ₩37,434 | ₩38,561 | ₩36,777 | ₩38,400 | +2.58% | 192.4만 |
|---|
| 2026.03.05 | ₩38,896 | ₩39,138 | ₩37,783 | ₩38,024 | -2.24% | 223.4만 |
|---|
| 2026.03.04 | ₩39,272 | ₩39,594 | ₩38,708 | ₩39,272 | 0.00% | 180.8만 |
|---|
| 2026.03.03 | ₩39,916 | ₩40,694 | ₩38,776 | ₩39,165 | -1.88% | 270.9만 |
|---|
| 2026.03.02 | ₩39,285 | ₩40,707 | ₩39,044 | ₩40,573 | +3.28% | 204.7만 |
|---|
| 2026.02.27 | ₩40,707 | ₩40,895 | ₩40,117 | ₩40,372 | -0.82% | 249만 |
|---|
| 2026.02.26 | ₩41,659 | ₩42,169 | ₩39,983 | ₩41,217 | -1.06% | 287.2만 |
|---|
| 2026.02.25 | ₩43,591 | ₩43,966 | ₩40,962 | ₩41,632 | -4.49% | 389.9만 |
|---|
| 2026.02.24 | ₩44,141 | ₩45,442 | ₩43,658 | ₩44,784 | +1.46% | 216.1만 |
|---|
| 2026.02.23 | ₩42,437 | ₩43,389 | ₩42,223 | ₩43,175 | +1.74% | 194.4만 |
|---|
| 2026.02.20 | ₩42,652 | ₩42,907 | ₩42,115 | ₩42,799 | +0.35% | 182.4만 |
|---|
| 2026.02.19 | ₩42,705 | ₩43,363 | ₩42,612 | ₩42,920 | +0.50% | 165만 |
|---|
| 2026.02.18 | ₩44,087 | ₩44,301 | ₩42,746 | ₩42,947 | -2.59% | 156.9만 |
|---|
| 2026.02.17 | ₩44,006 | ₩45,254 | ₩43,725 | ₩44,127 | +0.27% | 158.2만 |
|---|
| 2026.02.13 | ₩44,959 | ₩45,965 | ₩44,382 | ₩44,476 | -1.07% | 98.9만 |
|---|
| 2026.02.12 | ₩44,704 | ₩45,898 | ₩44,315 | ₩44,650 | -0.12% | 183.9만 |
|---|
| 2026.02.11 | ₩46,796 | ₩47,145 | ₩45,482 | ₩46,823 | +0.06% | 135.3만 |
|---|
| 2026.02.10 | ₩46,850 | ₩47,400 | ₩46,488 | ₩46,568 | -0.60% | 152만 |
|---|
| 2026.02.09 | ₩46,434 | ₩46,796 | ₩46,085 | ₩46,729 | +0.64% | 141.6만 |
|---|
| 2026.02.06 | ₩46,112 | ₩46,971 | ₩45,750 | ₩46,823 | +1.54% | 193.9만 |
|---|
| 2026.02.05 | ₩45,737 | ₩46,582 | ₩44,731 | ₩44,999 | -1.61% | 157.2만 |
|---|
| 2026.02.04 | ₩46,354 | ₩46,850 | ₩45,643 | ₩45,777 | -1.24% | 146.7만 |
|---|
| 2026.02.03 | ₩46,461 | ₩47,105 | ₩45,951 | ₩46,233 | -0.49% | 149.2만 |
|---|
| 2026.02.02 | ₩44,986 | ₩47,346 | ₩44,838 | ₩46,890 | +4.23% | 182.6만 |
|---|
| 2026.01.30 | ₩46,380 | ₩46,890 | ₩45,267 | ₩45,455 | -2.00% | 238.8만 |
|---|
| 2026.01.29 | ₩45,763 | ₩47,333 | ₩45,603 | ₩46,783 | +2.23% | 281.7만 |
|---|
| 2026.01.28 | ₩45,495 | ₩46,139 | ₩44,999 | ₩45,468 | -0.06% | 172.8만 |
|---|
| 2026.01.27 | ₩44,409 | ₩45,039 | ₩43,577 | ₩44,959 | +1.24% | 155.8만 |
|---|
| 2026.01.26 | ₩44,771 | ₩45,589 | ₩43,966 | ₩44,409 | -0.81% | 246.2만 |
|---|
| 2026.01.23 | ₩45,535 | ₩45,965 | ₩44,489 | ₩45,079 | -1.00% | 301만 |
|---|
| 2026.01.22 | ₩45,401 | ₩46,501 | ₩44,945 | ₩45,535 | +0.30% | 275.6만 |
|---|
| 2026.01.21 | ₩42,638 | ₩45,549 | ₩42,625 | ₩45,401 | +6.48% | 326.9만 |
|---|
| 2026.01.20 | ₩42,142 | ₩43,054 | ₩41,699 | ₩42,585 | +1.05% | 216.7만 |
|---|
| 2026.01.16 | ₩42,088 | ₩42,746 | ₩41,780 | ₩42,424 | +0.80% | 241.8만 |
|---|
| 2026.01.15 | ₩40,922 | ₩42,866 | ₩40,854 | ₩41,874 | +2.33% | 289.7만 |
|---|
| 2026.01.14 | ₩39,245 | ₩41,270 | ₩39,111 | ₩41,069 | +4.65% | 186.1만 |
|---|
| 2026.01.13 | ₩39,607 | ₩39,902 | ₩38,802 | ₩39,097 | -1.29% | 208.2만 |
|---|
| 2026.01.12 | ₩39,674 | ₩40,130 | ₩38,896 | ₩39,728 | +0.14% | 167.6만 |
|---|
| 2026.01.09 | ₩39,875 | ₩40,868 | ₩39,674 | ₩39,781 | -0.24% | 282.1만 |
|---|
| 2026.01.08 | ₩38,977 | ₩40,345 | ₩38,977 | ₩39,701 | +1.86% | 231.1만 |
|---|
| 2026.01.07 | ₩38,896 | ₩39,942 | ₩38,829 | ₩39,379 | +1.24% | 230만 |
|---|
| 2026.01.06 | ₩37,568 | ₩38,789 | ₩36,884 | ₩38,601 | +2.75% | 203.3만 |
|---|
| 2026.01.05 | ₩37,676 | ₩37,984 | ₩37,153 | ₩37,555 | -0.32% | 162.7만 |
|---|
| 2026.01.02 | ₩37,568 | ₩38,400 | ₩36,965 | ₩37,904 | +0.89% | 132.3만 |
|---|
| 2025.12.31 | ₩37,488 | ₩37,783 | ₩37,126 | ₩37,528 | +0.11% | 120.7만 |
|---|
| 2025.12.30 | ₩37,367 | ₩37,756 | ₩37,099 | ₩37,300 | -0.18% | 123.1만 |
|---|
| 2025.12.29 | ₩38,373 | ₩38,373 | ₩37,354 | ₩37,568 | -2.10% | 92.3만 |
|---|
| 2025.12.26 | ₩38,105 | ₩38,266 | ₩37,984 | ₩38,212 | +0.28% | 76만 |
|---|
| 2025.12.24 | ₩38,172 | ₩38,561 | ₩38,078 | ₩38,252 | +0.21% | 96.2만 |
|---|
| 2025.12.23 | ₩38,454 | ₩38,722 | ₩38,132 | ₩38,212 | -0.63% | 95.8만 |
|---|
| 2025.12.22 | ₩38,065 | ₩38,869 | ₩37,582 | ₩38,400 | +0.88% | 136.6만 |
|---|
| 2025.12.19 | ₩37,434 | ₩38,427 | ₩37,314 | ₩38,159 | +1.93% | 428.2만 |
|---|
| 2025.12.18 | ₩37,863 | ₩38,226 | ₩37,139 | ₩37,300 | -1.49% | 150.2만 |
|---|
| 2025.12.17 | ₩37,850 | ₩38,266 | ₩37,354 | ₩37,609 | -0.64% | 193만 |
|---|
| 2025.12.16 | ₩37,689 | ₩37,917 | ₩36,925 | ₩37,635 | -0.14% | 169.7만 |
|---|
| 2025.12.15 | ₩38,521 | ₩38,615 | ₩37,555 | ₩37,783 | -1.92% | 199.2만 |
|---|
| 2025.12.12 | ₩39,245 | ₩39,366 | ₩38,118 | ₩38,226 | -2.60% | 162만 |
|---|
| 2025.12.11 | ₩38,534 | ₩39,352 | ₩38,306 | ₩39,124 | +1.53% | 156.7만 |
|---|
| 2025.12.10 | ₩38,252 | ₩38,588 | ₩37,300 | ₩38,387 | +0.35% | 220.9만 |
|---|
| 2025.12.09 | ₩39,446 | ₩39,808 | ₩38,118 | ₩38,145 | -3.30% | 208.9만 |
|---|
| 2025.12.08 | ₩39,634 | ₩39,969 | ₩39,057 | ₩39,446 | -0.47% | 170.9만 |
|---|
| 2025.12.05 | ₩39,111 | ₩39,688 | ₩38,856 | ₩39,594 | +1.23% | 181만 |
|---|
| 2025.12.04 | ₩39,607 | ₩39,781 | ₩38,843 | ₩39,299 | -0.78% | 137.6만 |
|---|
| 2025.12.03 | ₩39,178 | ₩40,372 | ₩38,856 | ₩39,607 | +1.10% | 145.4만 |
|---|
| 2025.12.02 | ₩39,258 | ₩39,553 | ₩38,252 | ₩38,856 | -1.02% | 183.8만 |
|---|
| 2025.12.01 | ₩39,299 | ₩39,527 | ₩38,695 | ₩38,762 | -1.37% | 154만 |
|---|
| 2025.11.28 | ₩40,036 | ₩40,546 | ₩39,218 | ₩39,674 | -0.90% | 112만 |
|---|
| 2025.11.26 | ₩38,802 | ₩40,305 | ₩38,454 | ₩39,862 | +2.73% | 253만 |
|---|
| 2025.11.25 | ₩38,065 | ₩38,977 | ₩37,810 | ₩38,883 | +2.15% | 160.2만 |
|---|
| 2025.11.24 | ₩38,293 | ₩38,400 | ₩37,421 | ₩37,823 | -1.23% | 249만 |
|---|
| 2025.11.21 | ₩37,689 | ₩38,722 | ₩37,635 | ₩38,373 | +1.81% | 203.9만 |
|---|
| 2025.11.20 | ₩38,708 | ₩39,218 | ₩37,716 | ₩37,810 | -2.32% | 143.3만 |
|---|
| 2025.11.19 | ₩38,923 | ₩39,272 | ₩38,226 | ₩38,480 | -1.14% | 172.5만 |
|---|
| 2025.11.18 | ₩39,661 | ₩40,050 | ₩38,682 | ₩39,245 | -1.05% | 310.4만 |
|---|
| 2025.11.17 | ₩39,379 | ₩40,600 | ₩39,057 | ₩39,339 | -0.10% | 286.9만 |
|---|
| 2025.11.14 | ₩40,533 | ₩40,734 | ₩38,454 | ₩38,950 | -3.90% | 575만 |
|---|
| 2025.11.13 | ₩41,042 | ₩42,571 | ₩41,042 | ₩41,592 | +1.34% | 335.4만 |
|---|
| 2025.11.12 | ₩37,515 | ₩42,424 | ₩36,871 | ₩42,129 | +12.30% | 856.2만 |
|---|
| 2025.11.11 | ₩44,369 | ₩46,219 | ₩43,604 | ₩45,348 | +2.21% | 188.8만 |
|---|
| 2025.11.10 | ₩44,114 | ₩44,892 | ₩43,228 | ₩43,792 | -0.73% | 174.9만 |
|---|
| 2025.11.07 | ₩42,772 | ₩44,194 | ₩42,129 | ₩44,114 | +3.14% | 199만 |
|---|
| 2025.11.06 | ₩41,619 | ₩43,577 | ₩41,123 | ₩42,491 | +2.09% | 212.4만 |
|---|
| 2025.11.05 | ₩42,933 | ₩48,714 | ₩41,579 | ₩41,673 | -2.94% | 699.3만 |
|---|
| 2025.11.04 | ₩40,238 | ₩41,082 | ₩39,929 | ₩40,761 | +1.30% | 231.7만 |
|---|
| 2025.11.03 | ₩40,694 | ₩41,163 | ₩39,835 | ₩40,466 | -0.56% | 245.3만 |
|---|
| 2025.10.31 | ₩41,176 | ₩41,579 | ₩40,707 | ₩41,176 | 0.00% | 202.1만 |
|---|
| 2025.10.30 | ₩41,968 | ₩43,094 | ₩41,217 | ₩41,337 | -1.50% | 226.9만 |
|---|
| 2025.10.29 | ₩41,579 | ₩42,786 | ₩41,123 | ₩42,182 | +1.45% | 234.8만 |
|---|
| 2025.10.28 | ₩40,573 | ₩42,223 | ₩38,105 | ₩41,579 | +2.48% | 496.6만 |
|---|
| 2025.10.27 | ₩40,305 | ₩40,774 | ₩39,500 | ₩39,862 | -1.10% | 292.8만 |
|---|
| 2025.10.24 | ₩40,640 | ₩40,922 | ₩39,607 | ₩39,969 | -1.65% | 208만 |
|---|
| 2025.10.23 | ₩41,874 | ₩41,874 | ₩40,144 | ₩40,291 | -3.78% | 431.7만 |
|---|
| 2025.10.22 | ₩40,238 | ₩42,947 | ₩40,144 | ₩41,699 | +3.63% | 432.6만 |
|---|
| 2025.10.21 | ₩41,552 | ₩42,799 | ₩41,284 | ₩42,182 | +1.52% | 163.3만 |
|---|
| 2025.10.20 | ₩40,935 | ₩41,941 | ₩40,331 | ₩41,552 | +1.51% | 164.9만 |
|---|
| 2025.10.17 | ₩41,150 | ₩41,820 | ₩40,238 | ₩40,586 | -1.37% | 204.2만 |
|---|
| 2025.10.16 | ₩43,068 | ₩43,309 | ₩40,774 | ₩41,310 | -4.08% | 228.5만 |
|---|
| 2025.10.15 | ₩42,263 | ₩43,457 | ₩42,142 | ₩43,228 | +2.28% | 131.6만 |
|---|
| 2025.10.14 | ₩42,920 | ₩43,202 | ₩42,370 | ₩42,840 | -0.19% | 297.8만 |
|---|
| 2025.10.13 | ₩42,102 | ₩43,336 | ₩41,914 | ₩43,148 | +2.48% | 169.2만 |
|---|
| 2025.10.10 | ₩42,088 | ₩42,276 | ₩41,270 | ₩41,860 | -0.54% | 275.9만 |
|---|