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 | ₩53,897 | ₩54,822 | ₩53,642 | ₩54,473 | +1.07% | 162.7만 |
| 2026.10.08 | ₩55,131 | ₩55,345 | ₩52,461 | ₩53,803 | -2.41% | 325.1만 |
| 2026.10.07 | ₩55,372 | ₩56,418 | ₩55,225 | ₩55,600 | +0.41% | 181.6만 |
| 2026.10.06 | ₩57,196 | ₩57,290 | ₩55,319 | ₩55,868 | -2.32% | 154.6만 |
| 2026.10.05 | ₩56,432 | ₩57,974 | ₩55,895 | ₩57,357 | +1.64% | 312.5만 |
| 2026.10.02 | ₩55,037 | ₩56,284 | ₩54,084 | ₩56,003 | +1.75% | 242.4만 |
| 2026.10.01 | ₩53,655 | ₩55,547 | ₩53,642 | ₩54,380 | +1.35% | 262.6만 |
| 2026.09.30 | ₩54,916 | ₩54,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,353 |
| -1.03% |
| 252.7만 |
| 2026.09.29 | ₩53,441 | ₩54,862 | ₩53,441 | ₩54,728 | +2.41% | 268.7만 |
|---|
| 2026.09.28 | ₩54,608 | ₩54,956 | ₩53,709 | ₩53,856 | -1.38% | 235.6만 |
|---|
| 2026.09.25 | ₩54,916 | ₩55,158 | ₩54,312 | ₩54,795 | -0.22% | 258.8만 |
|---|
| 2026.09.24 | ₩57,076 | ₩57,076 | ₩54,447 | ₩54,715 | -4.14% | 284.3만 |
|---|
| 2026.09.23 | ₩57,948 | ₩58,511 | ₩55,305 | ₩56,512 | -2.48% | 247.6만 |
|---|
| 2026.09.22 | ₩59,544 | ₩59,732 | ₩57,787 | ₩58,068 | -2.48% | 231.1만 |
|---|
| 2026.09.21 | ₩59,383 | ₩60,080 | ₩57,827 | ₩59,262 | -0.20% | 373.1만 |
|---|
| 2026.09.18 | ₩62,388 | ₩62,414 | ₩58,042 | ₩58,202 | -6.71% | 693.6만 |
|---|
| 2026.09.17 | ₩63,179 | ₩63,581 | ₩62,253 | ₩62,656 | -0.83% | 142.4만 |
|---|
| 2026.09.16 | ₩62,562 | ₩63,394 | ₩61,422 | ₩61,797 | -1.22% | 185.5만 |
|---|
| 2026.09.15 | ₩61,341 | ₩61,891 | ₩59,866 | ₩61,744 | +0.66% | 215.1만 |
|---|
| 2026.09.14 | ₩62,508 | ₩62,508 | ₩61,247 | ₩61,475 | -1.65% | 203만 |
|---|
| 2026.09.11 | ₩62,710 | ₩62,710 | ₩61,341 | ₩61,663 | -1.67% | 128.3만 |
|---|
| 2026.09.10 | ₩60,335 | ₩61,851 | ₩60,027 | ₩61,851 | +2.51% | 119.4만 |
|---|
| 2026.09.09 | ₩60,684 | ₩61,180 | ₩59,987 | ₩60,899 | +0.35% | 144.3만 |
|---|
| 2026.09.08 | ₩60,630 | ₩62,414 | ₩59,866 | ₩61,019 | +0.64% | 135.6만 |
|---|
| 2026.09.04 | ₩61,891 | ₩62,951 | ₩61,435 | ₩61,838 | -0.09% | 106.4만 |
|---|
| 2026.09.03 | ₩64,400 | ₩64,775 | ₩62,656 | ₩62,884 | -2.35% | 97.5만 |
|---|
| 2026.09.02 | ₩63,984 | ₩65,379 | ₩62,616 | ₩64,011 | +0.04% | 156.6만 |
|---|
| 2026.09.01 | ₩63,045 | ₩63,501 | ₩62,575 | ₩63,313 | +0.43% | 135.1만 |
|---|
| 2026.08.31 | ₩63,380 | ₩63,796 | ₩62,321 | ₩63,031 | -0.55% | 144.1만 |
|---|
| 2026.08.28 | ₩65,486 | ₩65,486 | ₩63,380 | ₩63,595 | -2.89% | 142.9만 |
|---|
| 2026.08.27 | ₩65,352 | ₩66,170 | ₩64,520 | ₩65,593 | +0.37% | 211.9만 |
|---|
| 2026.08.26 | ₩66,036 | ₩66,197 | ₩65,003 | ₩65,942 | -0.14% | 66.1만 |
|---|
| 2026.08.25 | ₩65,647 | ₩66,506 | ₩65,553 | ₩66,009 | +0.55% | 112.7만 |
|---|
| 2026.08.24 | ₩64,453 | ₩65,768 | ₩63,903 | ₩65,553 | +1.71% | 129.7만 |
|---|
| 2026.08.21 | ₩64,453 | ₩65,285 | ₩63,488 | ₩64,829 | +0.58% | 94만 |
|---|
| 2026.08.20 | ₩66,224 | ₩66,881 | ₩64,292 | ₩64,413 | -2.73% | 163.5만 |
|---|
| 2026.08.19 | ₩68,759 | ₩68,799 | ₩67,176 | ₩67,310 | -2.11% | 154.4만 |
|---|
| 2026.08.18 | ₩67,203 | ₩67,632 | ₩66,345 | ₩66,371 | -1.24% | 97.1만 |
|---|
| 2026.08.17 | ₩65,593 | ₩67,176 | ₩65,218 | ₩66,868 | +1.94% | 76.4만 |
|---|
| 2026.08.14 | ₩66,224 | ₩67,096 | ₩65,258 | ₩65,808 | -0.63% | 126.8만 |
|---|
| 2026.08.13 | ₩69,296 | ₩69,296 | ₩66,009 | ₩66,331 | -4.28% | 154.7만 |
|---|
| 2026.08.12 | ₩66,023 | ₩67,780 | ₩65,057 | ₩67,445 | +2.15% | 131.6만 |
|---|
| 2026.08.11 | ₩66,962 | ₩67,257 | ₩65,687 | ₩66,009 | -1.42% | 137.4만 |
|---|
| 2026.08.10 | ₩64,909 | ₩66,814 | ₩64,909 | ₩66,264 | +2.09% | 151.1만 |
|---|
| 2026.08.07 | ₩65,795 | ₩66,935 | ₩65,285 | ₩65,956 | +0.24% | 111.1만 |
|---|
| 2026.08.06 | ₩66,546 | ₩67,606 | ₩64,668 | ₩64,883 | -2.50% | 156.9만 |
|---|
| 2026.08.05 | ₩67,337 | ₩68,209 | ₩66,036 | ₩66,546 | -1.18% | 170.7만 |
|---|
| 2026.08.04 | ₩66,707 | ₩67,552 | ₩65,728 | ₩66,626 | -0.12% | 143.1만 |
|---|
| 2026.08.03 | ₩65,164 | ₩68,021 | ₩64,641 | ₩66,439 | +1.96% | 183.6만 |
|---|
| 2026.07.31 | ₩66,573 | ₩66,841 | ₩65,084 | ₩65,714 | -1.29% | 162.5만 |
|---|
| 2026.07.30 | ₩64,185 | ₩67,525 | ₩63,997 | ₩67,109 | +4.56% | 230.3만 |
|---|
| 2026.07.29 | ₩67,740 | ₩68,035 | ₩63,930 | ₩64,842 | -4.28% | 415만 |
|---|
| 2026.07.28 | ₩67,646 | ₩70,436 | ₩66,170 | ₩67,740 | +0.14% | 287.6만 |
|---|
| 2026.07.27 | ₩70,919 | ₩72,233 | ₩70,396 | ₩70,731 | -0.26% | 140.3만 |
|---|
| 2026.07.24 | ₩71,603 | ₩72,274 | ₩70,396 | ₩70,946 | -0.92% | 128.9만 |
|---|
| 2026.07.23 | ₩69,926 | ₩71,817 | ₩69,336 | ₩71,053 | +1.61% | 148.8만 |
|---|
| 2026.07.22 | ₩70,490 | ₩71,455 | ₩70,221 | ₩70,530 | +0.06% | 183.7만 |
|---|
| 2026.07.21 | ₩69,188 | ₩71,147 | ₩68,746 | ₩70,892 | +2.46% | 117.9만 |
|---|
| 2026.07.20 | ₩71,039 | ₩71,415 | ₩69,349 | ₩69,376 | -2.34% | 94.2만 |
|---|
| 2026.07.17 | ₩68,491 | ₩70,811 | ₩68,330 | ₩70,718 | +3.25% | 171.4만 |
|---|
| 2026.07.16 | ₩69,443 | ₩71,791 | ₩69,148 | ₩69,671 | +0.33% | 184.4만 |
|---|
| 2026.07.15 | ₩69,269 | ₩70,020 | ₩67,726 | ₩69,725 | +0.66% | 155.6만 |
|---|
| 2026.07.14 | ₩69,725 | ₩69,980 | ₩67,954 | ₩69,215 | -0.73% | 177.7만 |
|---|
| 2026.07.13 | ₩68,504 | ₩69,752 | ₩67,793 | ₩69,577 | +1.57% | 158.4만 |
|---|
| 2026.07.10 | ₩71,576 | ₩71,603 | ₩69,564 | ₩69,671 | -2.66% | 169.1만 |
|---|
| 2026.07.09 | ₩73,052 | ₩73,642 | ₩71,576 | ₩72,139 | -1.25% | 163.1만 |
|---|
| 2026.07.08 | ₩72,931 | ₩73,360 | ₩72,005 | ₩72,824 | -0.15% | 170.6만 |
|---|
| 2026.07.07 | ₩74,272 | ₩74,675 | ₩71,938 | ₩74,071 | -0.27% | 171.9만 |
|---|
| 2026.07.06 | ₩72,475 | ₩74,272 | ₩71,643 | ₩73,964 | +2.05% | 174.7만 |
|---|
| 2026.07.02 | ₩70,422 | ₩73,360 | ₩69,376 | ₩73,213 | +3.96% | 165.4만 |
|---|
| 2026.07.01 | ₩70,194 | ₩70,691 | ₩68,357 | ₩69,376 | -1.17% | 163.8만 |
|---|
| 2026.06.30 | ₩70,798 | ₩71,563 | ₩69,551 | ₩70,288 | -0.72% | 295.9만 |
|---|
| 2026.06.29 | ₩72,354 | ₩73,038 | ₩70,060 | ₩70,463 | -2.61% | 294.1만 |
|---|
| 2026.06.26 | ₩70,919 | ₩74,151 | ₩70,275 | ₩73,883 | +4.18% | 756.3만 |
|---|
| 2026.06.25 | ₩68,008 | ₩72,019 | ₩67,082 | ₩70,865 | +4.20% | 324.9만 |
|---|
| 2026.06.24 | ₩65,647 | ₩69,390 | ₩65,567 | ₩67,673 | +3.09% | 372.7만 |
|---|
| 2026.06.23 | ₩61,703 | ₩64,815 | ₩60,993 | ₩64,480 | +4.50% | 245.2만 |
|---|
| 2026.06.22 | ₩60,899 | ₩62,549 | ₩60,376 | ₩61,730 | +1.37% | 322.8만 |
|---|
| 2026.06.18 | ₩60,697 | ₩61,382 | ₩58,994 | ₩60,349 | -0.57% | 775.1만 |
|---|
| 2026.06.17 | ₩59,276 | ₩60,912 | ₩59,061 | ₩59,705 | +0.72% | 141.8만 |
|---|
| 2026.06.16 | ₩59,799 | ₩60,040 | ₩58,256 | ₩59,141 | -1.10% | 142.1만 |
|---|
| 2026.06.15 | ₩58,846 | ₩59,571 | ₩58,135 | ₩59,504 | +1.12% | 182.2만 |
|---|
| 2026.06.12 | ₩60,496 | ₩61,314 | ₩59,316 | ₩59,396 | -1.82% | 152.3만 |
|---|
| 2026.06.11 | ₩59,141 | ₩61,382 | ₩59,048 | ₩60,255 | +1.88% | 226.1만 |
|---|
| 2026.06.10 | ₩59,517 | ₩60,872 | ₩58,739 | ₩58,806 | -1.19% | 166만 |
|---|
| 2026.06.09 | ₩58,149 | ₩60,268 | ₩57,720 | ₩59,410 | +2.17% | 253.3만 |
|---|
| 2026.06.08 | ₩57,371 | ₩58,726 | ₩56,593 | ₩56,942 | -0.75% | 129.2만 |
|---|
| 2026.06.05 | ₩58,189 | ₩58,605 | ₩57,076 | ₩57,411 | -1.34% | 131.2만 |
|---|
| 2026.06.04 | ₩57,746 | ₩59,785 | ₩57,746 | ₩58,189 | +0.77% | 230.7만 |
|---|
| 2026.06.03 | ₩55,426 | ₩57,505 | ₩54,487 | ₩57,357 | +3.48% | 200.1만 |
|---|
| 2026.06.02 | ₩55,815 | ₩56,257 | ₩54,769 | ₩55,426 | -0.70% | 214.6만 |
|---|
| 2026.06.01 | ₩56,593 | ₩57,424 | ₩55,493 | ₩56,700 | +0.19% | 240.6만 |
|---|
| 2026.05.29 | ₩53,655 | ₩57,451 | ₩53,172 | ₩56,593 | +5.47% | 426.9만 |
|---|
| 2026.05.28 | ₩50,972 | ₩54,715 | ₩50,704 | ₩53,575 | +5.11% | 291.3만 |
|---|
| 2026.05.27 | ₩49,980 | ₩51,133 | ₩49,980 | ₩51,093 | +2.23% | 224.7만 |
|---|
| 2026.05.26 | ₩49,363 | ₩50,302 | ₩48,947 | ₩50,101 | +1.49% | 112.3만 |
|---|
| 2026.05.22 | ₩49,510 | ₩49,980 | ₩49,068 | ₩49,363 | -0.30% | 90.8만 |
|---|
| 2026.05.21 | ₩49,148 | ₩50,302 | ₩48,625 | ₩49,564 | +0.85% | 169.3만 |
|---|
| 2026.05.20 | ₩49,913 | ₩50,892 | ₩49,470 | ₩49,604 | -0.62% | 181.8만 |
|---|
| 2026.05.19 | ₩49,712 | ₩50,101 | ₩48,706 | ₩49,631 | -0.16% | 215.4만 |
|---|
| 2026.05.18 | ₩50,999 | ₩50,999 | ₩49,604 | ₩49,886 | -2.18% | 157.2만 |
|---|
| 2026.05.15 | ₩51,308 | ₩51,750 | ₩50,114 | ₩50,275 | -2.01% | 131.6만 |
|---|
| 2026.05.14 | ₩52,113 | ₩52,475 | ₩51,254 | ₩51,455 | -1.26% | 174만 |
|---|
| 2026.05.13 | ₩51,643 | ₩53,065 | ₩50,986 | ₩52,193 | +1.06% | 325.1만 |
|---|
| 2026.05.12 | ₩48,290 | ₩51,589 | ₩47,632 | ₩51,361 | +6.36% | 402.7만 |
|---|
| 2026.05.11 | ₩47,243 | ₩48,156 | ₩47,230 | ₩47,579 | +0.71% | 232.4만 |
|---|
| 2026.05.08 | ₩47,981 | ₩48,196 | ₩46,774 | ₩46,935 | -2.18% | 261.6만 |
|---|
| 2026.05.07 | ₩47,378 | ₩48,719 | ₩47,284 | ₩47,485 | +0.23% | 209.4만 |
|---|
| 2026.05.06 | ₩48,706 | ₩49,095 | ₩46,854 | ₩47,378 | -2.73% | 296.1만 |
|---|
| 2026.05.05 | ₩47,284 | ₩49,041 | ₩45,701 | ₩48,625 | +2.84% | 261.4만 |
|---|
| 2026.05.04 | ₩44,534 | ₩46,264 | ₩44,534 | ₩45,835 | +2.92% | 286만 |
|---|
| 2026.05.01 | ₩44,829 | ₩45,473 | ₩44,427 | ₩44,775 | -0.12% | 119.3만 |
|---|
| 2026.04.30 | ₩45,459 | ₩46,143 | ₩45,044 | ₩45,218 | -0.53% | 165.2만 |
|---|
| 2026.04.29 | ₩45,285 | ₩46,009 | ₩44,936 | ₩45,218 | -0.15% | 273.2만 |
|---|
| 2026.04.28 | ₩45,580 | ₩46,211 | ₩45,231 | ₩45,795 | +0.47% | 173.5만 |
|---|
| 2026.04.27 | ₩44,681 | ₩45,996 | ₩44,051 | ₩45,245 | +1.26% | 174.6만 |
|---|
| 2026.04.24 | ₩45,647 | ₩46,050 | ₩44,668 | ₩44,681 | -2.12% | 91.2만 |
|---|
| 2026.04.23 | ₩45,258 | ₩45,822 | ₩45,137 | ₩45,486 | +0.50% | 110.9만 |
|---|
| 2026.04.22 | ₩44,963 | ₩45,339 | ₩44,561 | ₩45,258 | +0.66% | 135만 |
|---|
| 2026.04.21 | ₩46,184 | ₩46,184 | ₩44,883 | ₩44,963 | -2.64% | 125.9만 |
|---|
| 2026.04.20 | ₩46,264 | ₩46,774 | ₩45,768 | ₩45,915 | -0.75% | 112.4만 |
|---|
| 2026.04.17 | ₩46,304 | ₩46,573 | ₩45,754 | ₩46,318 | +0.03% | 222.9만 |
|---|
| 2026.04.16 | ₩44,346 | ₩45,607 | ₩44,346 | ₩45,298 | +2.15% | 160.2만 |
|---|
| 2026.04.15 | ₩45,500 | ₩45,956 | ₩44,212 | ₩44,561 | -2.06% | 164만 |
|---|
| 2026.04.14 | ₩45,245 | ₩45,915 | ₩45,124 | ₩45,433 | +0.42% | 183.8만 |
|---|
| 2026.04.13 | ₩43,970 | ₩45,339 | ₩43,944 | ₩45,272 | +2.96% | 218.3만 |
|---|
| 2026.04.10 | ₩47,203 | ₩47,646 | ₩44,722 | ₩44,748 | -5.20% | 203.7만 |
|---|
| 2026.04.09 | ₩46,948 | ₩47,552 | ₩46,197 | ₩46,841 | -0.23% | 205만 |
|---|
| 2026.04.08 | ₩45,258 | ₩46,667 | ₩45,178 | ₩46,640 | +3.05% | 322.9만 |
|---|
| 2026.04.07 | ₩45,419 | ₩45,553 | ₩43,555 | ₩44,292 | -2.48% | 214만 |
|---|
| 2026.04.06 | ₩46,372 | ₩46,935 | ₩45,513 | ₩45,714 | -1.42% | 202.2만 |
|---|
| 2026.04.02 | ₩46,385 | ₩47,378 | ₩46,023 | ₩46,734 | +0.75% | 248.6만 |
|---|
| 2026.04.01 | ₩48,035 | ₩48,934 | ₩45,889 | ₩47,015 | -2.12% | 476.8만 |
|---|
| 2026.03.31 | ₩44,212 | ₩48,585 | ₩43,649 | ₩47,431 | +7.28% | 1203.2만 |
|---|
| 2026.03.30 | ₩39,423 | ₩40,765 | ₩39,101 | ₩40,443 | +2.59% | 251.9만 |
|---|
| 2026.03.27 | ₩40,107 | ₩40,308 | ₩39,168 | ₩39,423 | -1.71% | 207.3만 |
|---|
| 2026.03.26 | ₩39,115 | ₩40,469 | ₩38,994 | ₩40,134 | +2.61% | 341.9만 |
|---|
| 2026.03.25 | ₩38,498 | ₩39,826 | ₩38,444 | ₩39,396 | +2.33% | 138.3만 |
|---|
| 2026.03.24 | ₩36,740 | ₩38,270 | ₩36,633 | ₩38,095 | +3.69% | 299.9만 |
|---|
| 2026.03.23 | ₩38,203 | ₩38,551 | ₩37,103 | ₩37,170 | -2.70% | 232.1만 |
|---|
| 2026.03.20 | ₩38,122 | ₩38,752 | ₩37,478 | ₩37,760 | -0.95% | 491.8만 |
|---|
| 2026.03.19 | ₩36,217 | ₩38,216 | ₩36,217 | ₩38,095 | +5.19% | 297.8만 |
|---|
| 2026.03.18 | ₩36,767 | ₩36,915 | ₩36,217 | ₩36,486 | -0.77% | 163.2만 |
|---|
| 2026.03.17 | ₩37,827 | ₩38,243 | ₩37,089 | ₩37,089 | -1.95% | 131.5만 |
|---|
| 2026.03.16 | ₩37,505 | ₩37,733 | ₩36,942 | ₩37,559 | +0.14% | 164.1만 |
|---|
| 2026.03.13 | ₩37,398 | ₩38,015 | ₩36,767 | ₩37,237 | -0.43% | 289.7만 |
|---|
| 2026.03.12 | ₩36,794 | ₩37,585 | ₩36,258 | ₩37,076 | +0.77% | 259.8만 |
|---|
| 2026.03.11 | ₩36,995 | ₩37,277 | ₩36,486 | ₩37,250 | +0.69% | 163.8만 |
|---|
| 2026.03.10 | ₩38,176 | ₩38,310 | ₩37,103 | ₩37,210 | -2.53% | 247.2만 |
|---|
| 2026.03.09 | ₩38,243 | ₩38,752 | ₩37,505 | ₩38,162 | -0.21% | 202.7만 |
|---|
| 2026.03.06 | ₩37,438 | ₩38,565 | ₩36,781 | ₩38,404 | +2.58% | 192.4만 |
|---|
| 2026.03.05 | ₩38,900 | ₩39,141 | ₩37,787 | ₩38,028 | -2.24% | 223.4만 |
|---|
| 2026.03.04 | ₩39,276 | ₩39,598 | ₩38,712 | ₩39,276 | 0.00% | 180.8만 |
|---|
| 2026.03.03 | ₩39,919 | ₩40,697 | ₩38,779 | ₩39,168 | -1.88% | 270.9만 |
|---|
| 2026.03.02 | ₩39,289 | ₩40,711 | ₩39,048 | ₩40,577 | +3.28% | 204.7만 |
|---|
| 2026.02.27 | ₩40,711 | ₩40,899 | ₩40,121 | ₩40,376 | -0.82% | 249만 |
|---|
| 2026.02.26 | ₩41,663 | ₩42,173 | ₩39,987 | ₩41,221 | -1.06% | 287.2만 |
|---|
| 2026.02.25 | ₩43,595 | ₩43,970 | ₩40,966 | ₩41,636 | -4.49% | 389.9만 |
|---|
| 2026.02.24 | ₩44,145 | ₩45,446 | ₩43,662 | ₩44,789 | +1.46% | 216.1만 |
|---|
| 2026.02.23 | ₩42,441 | ₩43,394 | ₩42,227 | ₩43,179 | +1.74% | 194.4만 |
|---|
| 2026.02.20 | ₩42,656 | ₩42,911 | ₩42,119 | ₩42,803 | +0.35% | 182.4만 |
|---|
| 2026.02.19 | ₩42,710 | ₩43,367 | ₩42,616 | ₩42,924 | +0.50% | 165만 |
|---|
| 2026.02.18 | ₩44,091 | ₩44,306 | ₩42,750 | ₩42,951 | -2.59% | 156.9만 |
|---|
| 2026.02.17 | ₩44,011 | ₩45,258 | ₩43,729 | ₩44,131 | +0.27% | 158.2만 |
|---|
| 2026.02.13 | ₩44,963 | ₩45,969 | ₩44,386 | ₩44,480 | -1.07% | 98.9만 |
|---|
| 2026.02.12 | ₩44,708 | ₩45,902 | ₩44,319 | ₩44,655 | -0.12% | 183.9만 |
|---|
| 2026.02.11 | ₩46,801 | ₩47,150 | ₩45,486 | ₩46,828 | +0.06% | 135.3만 |
|---|
| 2026.02.10 | ₩46,854 | ₩47,404 | ₩46,492 | ₩46,573 | -0.60% | 152만 |
|---|
| 2026.02.09 | ₩46,439 | ₩46,801 | ₩46,090 | ₩46,734 | +0.64% | 141.6만 |
|---|
| 2026.02.06 | ₩46,117 | ₩46,975 | ₩45,754 | ₩46,828 | +1.54% | 193.9만 |
|---|
| 2026.02.05 | ₩45,741 | ₩46,586 | ₩44,735 | ₩45,003 | -1.61% | 157.2만 |
|---|
| 2026.02.04 | ₩46,358 | ₩46,854 | ₩45,647 | ₩45,781 | -1.24% | 146.7만 |
|---|
| 2026.02.03 | ₩46,465 | ₩47,109 | ₩45,956 | ₩46,237 | -0.49% | 149.2만 |
|---|
| 2026.02.02 | ₩44,990 | ₩47,351 | ₩44,842 | ₩46,895 | +4.23% | 182.6만 |
|---|
| 2026.01.30 | ₩46,385 | ₩46,895 | ₩45,272 | ₩45,459 | -2.00% | 238.8만 |
|---|
| 2026.01.29 | ₩45,768 | ₩47,337 | ₩45,607 | ₩46,787 | +2.23% | 281.7만 |
|---|
| 2026.01.28 | ₩45,500 | ₩46,143 | ₩45,003 | ₩45,473 | -0.06% | 172.8만 |
|---|
| 2026.01.27 | ₩44,413 | ₩45,044 | ₩43,581 | ₩44,963 | +1.24% | 155.8만 |
|---|
| 2026.01.26 | ₩44,775 | ₩45,594 | ₩43,970 | ₩44,413 | -0.81% | 246.2만 |
|---|
| 2026.01.23 | ₩45,540 | ₩45,969 | ₩44,494 | ₩45,084 | -1.00% | 301만 |
|---|
| 2026.01.22 | ₩45,406 | ₩46,506 | ₩44,950 | ₩45,540 | +0.30% | 275.6만 |
|---|
| 2026.01.21 | ₩42,642 | ₩45,553 | ₩42,629 | ₩45,406 | +6.48% | 326.9만 |
|---|
| 2026.01.20 | ₩42,146 | ₩43,058 | ₩41,704 | ₩42,589 | +1.05% | 216.7만 |
|---|
| 2026.01.16 | ₩42,093 | ₩42,750 | ₩41,784 | ₩42,428 | +0.80% | 241.8만 |
|---|
| 2026.01.15 | ₩40,926 | ₩42,871 | ₩40,858 | ₩41,878 | +2.33% | 289.7만 |
|---|
| 2026.01.14 | ₩39,249 | ₩41,274 | ₩39,115 | ₩41,073 | +4.65% | 186.1만 |
|---|
| 2026.01.13 | ₩39,611 | ₩39,906 | ₩38,806 | ₩39,101 | -1.29% | 208.2만 |
|---|
| 2026.01.12 | ₩39,678 | ₩40,134 | ₩38,900 | ₩39,732 | +0.14% | 167.6만 |
|---|
| 2026.01.09 | ₩39,879 | ₩40,872 | ₩39,678 | ₩39,785 | -0.24% | 282.1만 |
|---|
| 2026.01.08 | ₩38,981 | ₩40,349 | ₩38,981 | ₩39,705 | +1.86% | 231.1만 |
|---|
| 2026.01.07 | ₩38,900 | ₩39,946 | ₩38,833 | ₩39,383 | +1.24% | 230만 |
|---|
| 2026.01.06 | ₩37,572 | ₩38,793 | ₩36,888 | ₩38,605 | +2.75% | 203.3만 |
|---|
| 2026.01.05 | ₩37,679 | ₩37,988 | ₩37,156 | ₩37,559 | -0.32% | 162.7만 |
|---|
| 2026.01.02 | ₩37,572 | ₩38,404 | ₩36,968 | ₩37,907 | +0.89% | 132.3만 |
|---|
| 2025.12.31 | ₩37,492 | ₩37,787 | ₩37,129 | ₩37,532 | +0.11% | 120.7만 |
|---|
| 2025.12.30 | ₩37,371 | ₩37,760 | ₩37,103 | ₩37,304 | -0.18% | 123.1만 |
|---|
| 2025.12.29 | ₩38,377 | ₩38,377 | ₩37,357 | ₩37,572 | -2.10% | 92.3만 |
|---|
| 2025.12.26 | ₩38,109 | ₩38,270 | ₩37,988 | ₩38,216 | +0.28% | 76만 |
|---|
| 2025.12.24 | ₩38,176 | ₩38,565 | ₩38,082 | ₩38,256 | +0.21% | 96.2만 |
|---|
| 2025.12.23 | ₩38,457 | ₩38,726 | ₩38,135 | ₩38,216 | -0.63% | 95.8만 |
|---|
| 2025.12.22 | ₩38,068 | ₩38,873 | ₩37,585 | ₩38,404 | +0.88% | 136.6만 |
|---|
| 2025.12.19 | ₩37,438 | ₩38,431 | ₩37,317 | ₩38,162 | +1.93% | 428.2만 |
|---|
| 2025.12.18 | ₩37,867 | ₩38,229 | ₩37,143 | ₩37,304 | -1.49% | 150.2만 |
|---|
| 2025.12.17 | ₩37,854 | ₩38,270 | ₩37,357 | ₩37,612 | -0.64% | 193만 |
|---|
| 2025.12.16 | ₩37,693 | ₩37,921 | ₩36,928 | ₩37,639 | -0.14% | 169.7만 |
|---|
| 2025.12.15 | ₩38,524 | ₩38,618 | ₩37,559 | ₩37,787 | -1.92% | 199.2만 |
|---|
| 2025.12.12 | ₩39,249 | ₩39,370 | ₩38,122 | ₩38,229 | -2.60% | 162만 |
|---|
| 2025.12.11 | ₩38,538 | ₩39,356 | ₩38,310 | ₩39,128 | +1.53% | 156.7만 |
|---|
| 2025.12.10 | ₩38,256 | ₩38,592 | ₩37,304 | ₩38,390 | +0.35% | 220.9만 |
|---|
| 2025.12.09 | ₩39,450 | ₩39,812 | ₩38,122 | ₩38,149 | -3.30% | 208.9만 |
|---|
| 2025.12.08 | ₩39,638 | ₩39,973 | ₩39,061 | ₩39,450 | -0.47% | 170.9만 |
|---|
| 2025.12.05 | ₩39,115 | ₩39,691 | ₩38,860 | ₩39,598 | +1.23% | 181만 |
|---|
| 2025.12.04 | ₩39,611 | ₩39,785 | ₩38,846 | ₩39,302 | -0.78% | 137.6만 |
|---|
| 2025.12.03 | ₩39,182 | ₩40,376 | ₩38,860 | ₩39,611 | +1.10% | 145.4만 |
|---|
| 2025.12.02 | ₩39,262 | ₩39,557 | ₩38,256 | ₩38,860 | -1.02% | 183.8만 |
|---|
| 2025.12.01 | ₩39,302 | ₩39,530 | ₩38,699 | ₩38,766 | -1.37% | 154만 |
|---|
| 2025.11.28 | ₩40,040 | ₩40,550 | ₩39,222 | ₩39,678 | -0.90% | 112만 |
|---|
| 2025.11.26 | ₩38,806 | ₩40,308 | ₩38,457 | ₩39,866 | +2.73% | 253만 |
|---|
| 2025.11.25 | ₩38,068 | ₩38,981 | ₩37,814 | ₩38,887 | +2.15% | 160.2만 |
|---|
| 2025.11.24 | ₩38,296 | ₩38,404 | ₩37,425 | ₩37,827 | -1.23% | 249만 |
|---|
| 2025.11.21 | ₩37,693 | ₩38,726 | ₩37,639 | ₩38,377 | +1.81% | 203.9만 |
|---|
| 2025.11.20 | ₩38,712 | ₩39,222 | ₩37,720 | ₩37,814 | -2.32% | 143.3만 |
|---|
| 2025.11.19 | ₩38,927 | ₩39,276 | ₩38,229 | ₩38,484 | -1.14% | 172.5만 |
|---|
| 2025.11.18 | ₩39,665 | ₩40,054 | ₩38,685 | ₩39,249 | -1.05% | 310.4만 |
|---|
| 2025.11.17 | ₩39,383 | ₩40,604 | ₩39,061 | ₩39,343 | -0.10% | 286.9만 |
|---|
| 2025.11.14 | ₩40,537 | ₩40,738 | ₩38,457 | ₩38,954 | -3.90% | 575만 |
|---|
| 2025.11.13 | ₩41,046 | ₩42,575 | ₩41,046 | ₩41,596 | +1.34% | 335.4만 |
|---|
| 2025.11.12 | ₩37,518 | ₩42,428 | ₩36,875 | ₩42,133 | +12.30% | 856.2만 |
|---|
| 2025.11.11 | ₩44,373 | ₩46,224 | ₩43,608 | ₩45,352 | +2.21% | 188.8만 |
|---|
| 2025.11.10 | ₩44,118 | ₩44,896 | ₩43,233 | ₩43,796 | -0.73% | 174.9만 |
|---|
| 2025.11.07 | ₩42,777 | ₩44,198 | ₩42,133 | ₩44,118 | +3.14% | 199만 |
|---|
| 2025.11.06 | ₩41,623 | ₩43,581 | ₩41,127 | ₩42,495 | +2.09% | 212.4만 |
|---|
| 2025.11.05 | ₩42,938 | ₩48,719 | ₩41,583 | ₩41,677 | -2.94% | 699.3만 |
|---|
| 2025.11.04 | ₩40,241 | ₩41,086 | ₩39,933 | ₩40,765 | +1.30% | 231.7만 |
|---|
| 2025.11.03 | ₩40,697 | ₩41,167 | ₩39,839 | ₩40,469 | -0.56% | 245.3만 |
|---|
| 2025.10.31 | ₩41,180 | ₩41,583 | ₩40,711 | ₩41,180 | 0.00% | 202.1만 |
|---|
| 2025.10.30 | ₩41,972 | ₩43,099 | ₩41,221 | ₩41,341 | -1.50% | 226.9만 |
|---|
| 2025.10.29 | ₩41,583 | ₩42,790 | ₩41,127 | ₩42,186 | +1.45% | 234.8만 |
|---|
| 2025.10.28 | ₩40,577 | ₩42,227 | ₩38,109 | ₩41,583 | +2.48% | 496.6만 |
|---|
| 2025.10.27 | ₩40,308 | ₩40,778 | ₩39,504 | ₩39,866 | -1.10% | 292.8만 |
|---|
| 2025.10.24 | ₩40,644 | ₩40,926 | ₩39,611 | ₩39,973 | -1.65% | 208만 |
|---|
| 2025.10.23 | ₩41,878 | ₩41,878 | ₩40,148 | ₩40,295 | -3.78% | 431.7만 |
|---|
| 2025.10.22 | ₩40,241 | ₩42,951 | ₩40,148 | ₩41,704 | +3.63% | 432.6만 |
|---|
| 2025.10.21 | ₩41,556 | ₩42,803 | ₩41,288 | ₩42,186 | +1.52% | 163.3만 |
|---|
| 2025.10.20 | ₩40,939 | ₩41,945 | ₩40,335 | ₩41,556 | +1.51% | 164.9만 |
|---|
| 2025.10.17 | ₩41,154 | ₩41,824 | ₩40,241 | ₩40,590 | -1.37% | 204.2만 |
|---|
| 2025.10.16 | ₩43,072 | ₩43,313 | ₩40,778 | ₩41,315 | -4.08% | 228.5만 |
|---|
| 2025.10.15 | ₩42,267 | ₩43,461 | ₩42,146 | ₩43,233 | +2.28% | 131.6만 |
|---|
| 2025.10.14 | ₩42,924 | ₩43,206 | ₩42,374 | ₩42,844 | -0.19% | 297.8만 |
|---|
| 2025.10.13 | ₩42,106 | ₩43,340 | ₩41,918 | ₩43,152 | +2.48% | 169.2만 |
|---|
| 2025.10.10 | ₩42,093 | ₩42,280 | ₩41,274 | ₩41,864 | -0.54% | 275.9만 |
|---|