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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩56,375 | ₩57,916 | ₩52,408 | ₩54,418 | -3.47% | 1136.5만 |
| 2026.09.28–2026.10.02 | ₩54,552 | ₩56,227 | ₩53,386 | ₩55,946 | +2.55% | 1261.9만 |
| 2026.09.21–2026.09.25 | ₩59,323 | ₩60,019 | ₩54,257 | ₩54,740 | -7.73% | 1394.9만 |
| 2026.09.14–2026.09.18 | ₩62,445 | ₩63,517 | ₩57,983 | ₩58,143 | -6.89% | 1439.5만 |
| 2026.09.08–2026.09.11 | ₩60,569 | ₩62,646 | ₩59,805 | ₩61,601 | +1.70% | 527.6만 |
| 2026.08.31–2026.09.04 | ₩63,316 | ₩65,313 | ₩61,373 | ₩61,775 | -2.43% | 639.7만 |
| 2026.08.24–2026.08.28 | ₩64,388 | ₩66,438 | ₩63,316 | ₩63,530 | -1.33% | 663.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,527 |
| ₩68,730 |
| ₩63,423 |
| ₩64,763 |
| -1.17% |
| 585.4만 |
| 2026.08.10–2026.08.14 | ₩64,844 | ₩69,225 | ₩64,844 | ₩65,741 | +1.38% | 701.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,098 | ₩68,140 | ₩64,576 | ₩65,889 | +1.21% | 765.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,847 | ₩72,160 | ₩63,865 | ₩65,648 | -7.34% | 1235.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,967 | ₩72,200 | ₩68,676 | ₩70,874 | -0.13% | 673.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,435 | ₩71,718 | ₩67,658 | ₩70,646 | +3.23% | 847.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,401 | ₩74,599 | ₩69,493 | ₩69,601 | -3.87% | 849.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,281 | ₩73,286 | ₩68,287 | ₩73,138 | +1.19% | 919.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,837 | ₩74,076 | ₩60,314 | ₩73,808 | +21.32% | 2021.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,787 | ₩61,319 | ₩58,076 | ₩60,288 | +2.55% | 1241.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,313 | ₩61,319 | ₩56,535 | ₩59,336 | +3.53% | 926.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,535 | ₩59,725 | ₩54,432 | ₩57,353 | +1.45% | 1017.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,313 | ₩57,393 | ₩48,897 | ₩56,535 | +14.65% | 1055.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,948 | ₩50,948 | ₩48,576 | ₩49,313 | -3.21% | 814.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,196 | ₩53,011 | ₩47,182 | ₩50,224 | +6.42% | 1265.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,489 | ₩49,045 | ₩44,489 | ₩46,887 | +5.39% | 1314.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,636 | ₩46,164 | ₩44,006 | ₩44,730 | +0.21% | 905.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,217 | ₩46,726 | ₩44,515 | ₩44,636 | -3.42% | 575.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,926 | ₩46,525 | ₩43,899 | ₩46,271 | +5.34% | 949.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,324 | ₩47,598 | ₩43,510 | ₩44,703 | -3.50% | 1147.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,383 | ₩48,884 | ₩39,062 | ₩46,686 | +18.54% | 2180.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,164 | ₩40,428 | ₩36,596 | ₩39,383 | +3.20% | 1219.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,467 | ₩38,713 | ₩36,181 | ₩37,722 | +0.68% | 1248.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,204 | ₩38,713 | ₩36,221 | ₩37,199 | -2.63% | 1163.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,249 | ₩40,670 | ₩36,743 | ₩38,365 | -2.25% | 1072.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,398 | ₩45,400 | ₩39,946 | ₩40,335 | -4.87% | 1336.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,966 | ₩45,212 | ₩42,077 | ₩42,760 | -2.74% | 662.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,391 | ₩47,356 | ₩44,274 | ₩44,435 | -4.22% | 711.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,944 | ₩47,303 | ₩44,690 | ₩46,780 | +4.08% | 829.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,730 | ₩47,289 | ₩43,537 | ₩45,413 | +1.53% | 1095.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,103 | ₩46,458 | ₩41,661 | ₩45,038 | +6.97% | 1120.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,638 | ₩42,827 | ₩38,767 | ₩42,385 | +6.93% | 1093.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,641 | ₩40,830 | ₩36,851 | ₩39,745 | +5.59% | 1109.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,338 | ₩38,365 | ₩36,931 | ₩37,869 | -1.22% | 468.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,030 | ₩38,834 | ₩37,547 | ₩38,177 | +0.39% | 404.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,485 | ₩38,579 | ₩36,891 | ₩38,124 | -0.94% | 1140.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,598 | ₩39,933 | ₩37,266 | ₩38,191 | -3.55% | 919.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,263 | ₩40,335 | ₩38,217 | ₩39,557 | +0.75% | 801.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,258 | ₩40,509 | ₩37,387 | ₩39,638 | +3.61% | 774.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,343 | ₩40,562 | ₩37,601 | ₩38,338 | -2.55% | 1117만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,073 | ₩46,177 | ₩36,837 | ₩38,914 | -11.71% | 2130.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,656 | ₩48,670 | ₩39,799 | ₩44,073 | +8.40% | 1587.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,268 | ₩43,055 | ₩38,070 | ₩41,139 | +2.16% | 1453.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,897 | ₩42,907 | ₩39,571 | ₩39,933 | -2.36% | 1400.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,063 | ₩43,417 | ₩40,201 | ₩40,549 | -3.60% | 1031.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,050 | ₩42,237 | ₩41,232 | ₩41,822 | -0.54% | 275.9만 |
|---|