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 | ₩53,842 | ₩54,767 | ₩53,587 | ₩54,418 | +1.07% | 162.7만 |
| 2026.10.08 | ₩55,075 | ₩55,289 | ₩52,408 | ₩53,748 | -2.41% | 325.1만 |
| 2026.10.07 | ₩55,316 | ₩56,361 | ₩55,169 | ₩55,544 | +0.41% | 181.6만 |
| 2026.10.06 | ₩57,138 | ₩57,232 | ₩55,262 | ₩55,812 | -2.32% | 154.6만 |
| 2026.10.05 | ₩56,375 | ₩57,916 | ₩55,839 | ₩57,299 | +1.64% | 312.5만 |
| 2026.10.02 | ₩54,981 | ₩56,227 | ₩54,030 | ₩55,946 | +1.75% | 242.4만 |
| 2026.10.01 | ₩53,601 | ₩55,490 | ₩53,587 | ₩54,324 | +1.35% | 262.6만 |
| 2026.09.30 | ₩54,860 | ₩54,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,298 |
| -1.03% |
| 252.7만 |
| 2026.09.29 | ₩53,386 | ₩54,807 | ₩53,386 | ₩54,673 | +2.41% | 268.7만 |
|---|
| 2026.09.28 | ₩54,552 | ₩54,901 | ₩53,654 | ₩53,802 | -1.38% | 235.6만 |
|---|
| 2026.09.25 | ₩54,860 | ₩55,102 | ₩54,257 | ₩54,740 | -0.22% | 258.8만 |
|---|
| 2026.09.24 | ₩57,018 | ₩57,018 | ₩54,391 | ₩54,659 | -4.14% | 284.3만 |
|---|
| 2026.09.23 | ₩57,889 | ₩58,452 | ₩55,249 | ₩56,455 | -2.48% | 247.6만 |
|---|
| 2026.09.22 | ₩59,483 | ₩59,671 | ₩57,728 | ₩58,009 | -2.48% | 231.1만 |
|---|
| 2026.09.21 | ₩59,323 | ₩60,019 | ₩57,768 | ₩59,202 | -0.20% | 373.1만 |
|---|
| 2026.09.18 | ₩62,324 | ₩62,351 | ₩57,983 | ₩58,143 | -6.71% | 693.6만 |
|---|
| 2026.09.17 | ₩63,115 | ₩63,517 | ₩62,190 | ₩62,592 | -0.83% | 142.4만 |
|---|
| 2026.09.16 | ₩62,499 | ₩63,329 | ₩61,360 | ₩61,735 | -1.22% | 185.5만 |
|---|
| 2026.09.15 | ₩61,279 | ₩61,829 | ₩59,805 | ₩61,681 | +0.66% | 215.1만 |
|---|
| 2026.09.14 | ₩62,445 | ₩62,445 | ₩61,185 | ₩61,413 | -1.65% | 203만 |
|---|
| 2026.09.11 | ₩62,646 | ₩62,646 | ₩61,279 | ₩61,601 | -1.67% | 128.3만 |
|---|
| 2026.09.10 | ₩60,274 | ₩61,788 | ₩59,966 | ₩61,788 | +2.51% | 119.4만 |
|---|
| 2026.09.09 | ₩60,623 | ₩61,118 | ₩59,926 | ₩60,837 | +0.35% | 144.3만 |
|---|
| 2026.09.08 | ₩60,569 | ₩62,351 | ₩59,805 | ₩60,958 | +0.64% | 135.6만 |
|---|
| 2026.09.04 | ₩61,829 | ₩62,887 | ₩61,373 | ₩61,775 | -0.09% | 106.4만 |
|---|
| 2026.09.03 | ₩64,334 | ₩64,710 | ₩62,592 | ₩62,820 | -2.35% | 97.5만 |
|---|
| 2026.09.02 | ₩63,919 | ₩65,313 | ₩62,552 | ₩63,946 | +0.04% | 156.6만 |
|---|
| 2026.09.01 | ₩62,981 | ₩63,437 | ₩62,512 | ₩63,249 | +0.43% | 135.1만 |
|---|
| 2026.08.31 | ₩63,316 | ₩63,731 | ₩62,257 | ₩62,968 | -0.55% | 144.1만 |
|---|
| 2026.08.28 | ₩65,420 | ₩65,420 | ₩63,316 | ₩63,530 | -2.89% | 142.9만 |
|---|
| 2026.08.27 | ₩65,286 | ₩66,103 | ₩64,455 | ₩65,527 | +0.37% | 211.9만 |
|---|
| 2026.08.26 | ₩65,969 | ₩66,130 | ₩64,937 | ₩65,875 | -0.14% | 66.1만 |
|---|
| 2026.08.25 | ₩65,581 | ₩66,438 | ₩65,487 | ₩65,942 | +0.55% | 112.7만 |
|---|
| 2026.08.24 | ₩64,388 | ₩65,701 | ₩63,839 | ₩65,487 | +1.71% | 129.7만 |
|---|
| 2026.08.21 | ₩64,388 | ₩65,219 | ₩63,423 | ₩64,763 | +0.58% | 94만 |
|---|
| 2026.08.20 | ₩66,157 | ₩66,813 | ₩64,227 | ₩64,348 | -2.73% | 163.5만 |
|---|
| 2026.08.19 | ₩68,689 | ₩68,730 | ₩67,108 | ₩67,242 | -2.11% | 154.4만 |
|---|
| 2026.08.18 | ₩67,135 | ₩67,564 | ₩66,277 | ₩66,304 | -1.24% | 97.1만 |
|---|
| 2026.08.17 | ₩65,527 | ₩67,108 | ₩65,152 | ₩66,800 | +1.94% | 76.4만 |
|---|
| 2026.08.14 | ₩66,157 | ₩67,028 | ₩65,192 | ₩65,741 | -0.63% | 126.8만 |
|---|
| 2026.08.13 | ₩69,225 | ₩69,225 | ₩65,942 | ₩66,264 | -4.28% | 154.7만 |
|---|
| 2026.08.12 | ₩65,956 | ₩67,711 | ₩64,991 | ₩67,376 | +2.15% | 131.6만 |
|---|
| 2026.08.11 | ₩66,894 | ₩67,189 | ₩65,621 | ₩65,942 | -1.42% | 137.4만 |
|---|
| 2026.08.10 | ₩64,844 | ₩66,746 | ₩64,844 | ₩66,197 | +2.09% | 151.1만 |
|---|
| 2026.08.07 | ₩65,728 | ₩66,867 | ₩65,219 | ₩65,889 | +0.24% | 111.1만 |
|---|
| 2026.08.06 | ₩66,478 | ₩67,537 | ₩64,602 | ₩64,817 | -2.50% | 156.9만 |
|---|
| 2026.08.05 | ₩67,269 | ₩68,140 | ₩65,969 | ₩66,478 | -1.18% | 170.7만 |
|---|
| 2026.08.04 | ₩66,639 | ₩67,483 | ₩65,661 | ₩66,559 | -0.12% | 143.1만 |
|---|
| 2026.08.03 | ₩65,098 | ₩67,952 | ₩64,576 | ₩66,371 | +1.96% | 183.6만 |
|---|
| 2026.07.31 | ₩66,505 | ₩66,773 | ₩65,018 | ₩65,648 | -1.29% | 162.5만 |
|---|
| 2026.07.30 | ₩64,120 | ₩67,457 | ₩63,932 | ₩67,041 | +4.56% | 230.3만 |
|---|
| 2026.07.29 | ₩67,671 | ₩67,966 | ₩63,865 | ₩64,777 | -4.28% | 415만 |
|---|
| 2026.07.28 | ₩67,577 | ₩70,364 | ₩66,103 | ₩67,671 | +0.14% | 287.6만 |
|---|
| 2026.07.27 | ₩70,847 | ₩72,160 | ₩70,324 | ₩70,659 | -0.26% | 140.3만 |
|---|
| 2026.07.24 | ₩71,530 | ₩72,200 | ₩70,324 | ₩70,874 | -0.92% | 128.9만 |
|---|
| 2026.07.23 | ₩69,855 | ₩71,745 | ₩69,266 | ₩70,981 | +1.61% | 148.8만 |
|---|
| 2026.07.22 | ₩70,418 | ₩71,383 | ₩70,150 | ₩70,458 | +0.06% | 183.7만 |
|---|
| 2026.07.21 | ₩69,118 | ₩71,075 | ₩68,676 | ₩70,820 | +2.46% | 117.9만 |
|---|
| 2026.07.20 | ₩70,967 | ₩71,343 | ₩69,279 | ₩69,306 | -2.34% | 94.2만 |
|---|
| 2026.07.17 | ₩68,421 | ₩70,740 | ₩68,261 | ₩70,646 | +3.25% | 171.4만 |
|---|
| 2026.07.16 | ₩69,373 | ₩71,718 | ₩69,078 | ₩69,601 | +0.33% | 184.4만 |
|---|
| 2026.07.15 | ₩69,199 | ₩69,949 | ₩67,658 | ₩69,654 | +0.66% | 155.6만 |
|---|
| 2026.07.14 | ₩69,654 | ₩69,909 | ₩67,885 | ₩69,145 | -0.73% | 177.7만 |
|---|
| 2026.07.13 | ₩68,435 | ₩69,681 | ₩67,725 | ₩69,507 | +1.57% | 158.4만 |
|---|
| 2026.07.10 | ₩71,503 | ₩71,530 | ₩69,493 | ₩69,601 | -2.66% | 169.1만 |
|---|
| 2026.07.09 | ₩72,977 | ₩73,567 | ₩71,503 | ₩72,066 | -1.25% | 163.1만 |
|---|
| 2026.07.08 | ₩72,857 | ₩73,286 | ₩71,932 | ₩72,750 | -0.15% | 170.6만 |
|---|
| 2026.07.07 | ₩74,197 | ₩74,599 | ₩71,865 | ₩73,996 | -0.27% | 171.9만 |
|---|
| 2026.07.06 | ₩72,401 | ₩74,197 | ₩71,570 | ₩73,889 | +2.05% | 174.7만 |
|---|
| 2026.07.02 | ₩70,351 | ₩73,286 | ₩69,306 | ₩73,138 | +3.96% | 165.4만 |
|---|
| 2026.07.01 | ₩70,123 | ₩70,619 | ₩68,287 | ₩69,306 | -1.17% | 163.8만 |
|---|
| 2026.06.30 | ₩70,726 | ₩71,490 | ₩69,480 | ₩70,217 | -0.72% | 295.9만 |
|---|
| 2026.06.29 | ₩72,281 | ₩72,964 | ₩69,989 | ₩70,391 | -2.61% | 294.1만 |
|---|
| 2026.06.26 | ₩70,847 | ₩74,076 | ₩70,204 | ₩73,808 | +4.18% | 756.3만 |
|---|
| 2026.06.25 | ₩67,939 | ₩71,946 | ₩67,014 | ₩70,793 | +4.20% | 324.9만 |
|---|
| 2026.06.24 | ₩65,581 | ₩69,319 | ₩65,500 | ₩67,604 | +3.09% | 372.7만 |
|---|
| 2026.06.23 | ₩61,641 | ₩64,750 | ₩60,931 | ₩64,415 | +4.50% | 245.2만 |
|---|
| 2026.06.22 | ₩60,837 | ₩62,485 | ₩60,314 | ₩61,668 | +1.37% | 322.8만 |
|---|
| 2026.06.18 | ₩60,636 | ₩61,319 | ₩58,934 | ₩60,288 | -0.57% | 775.1만 |
|---|
| 2026.06.17 | ₩59,215 | ₩60,850 | ₩59,001 | ₩59,644 | +0.72% | 141.8만 |
|---|
| 2026.06.16 | ₩59,738 | ₩59,979 | ₩58,197 | ₩59,081 | -1.10% | 142.1만 |
|---|
| 2026.06.15 | ₩58,787 | ₩59,510 | ₩58,076 | ₩59,443 | +1.12% | 182.2만 |
|---|
| 2026.06.12 | ₩60,435 | ₩61,252 | ₩59,256 | ₩59,336 | -1.82% | 152.3만 |
|---|
| 2026.06.11 | ₩59,081 | ₩61,319 | ₩58,988 | ₩60,194 | +1.88% | 226.1만 |
|---|
| 2026.06.10 | ₩59,457 | ₩60,810 | ₩58,679 | ₩58,746 | -1.19% | 166만 |
|---|
| 2026.06.09 | ₩58,090 | ₩60,207 | ₩57,661 | ₩59,349 | +2.17% | 253.3만 |
|---|
| 2026.06.08 | ₩57,313 | ₩58,666 | ₩56,535 | ₩56,884 | -0.75% | 129.2만 |
|---|
| 2026.06.05 | ₩58,130 | ₩58,545 | ₩57,018 | ₩57,353 | -1.34% | 131.2만 |
|---|
| 2026.06.04 | ₩57,688 | ₩59,725 | ₩57,688 | ₩58,130 | +0.77% | 230.7만 |
|---|
| 2026.06.03 | ₩55,370 | ₩57,447 | ₩54,432 | ₩57,299 | +3.48% | 200.1만 |
|---|
| 2026.06.02 | ₩55,758 | ₩56,200 | ₩54,713 | ₩55,370 | -0.70% | 214.6만 |
|---|
| 2026.06.01 | ₩56,535 | ₩57,366 | ₩55,437 | ₩56,643 | +0.19% | 240.6만 |
|---|
| 2026.05.29 | ₩53,601 | ₩57,393 | ₩53,118 | ₩56,535 | +5.47% | 426.9만 |
|---|
| 2026.05.28 | ₩50,921 | ₩54,659 | ₩50,653 | ₩53,520 | +5.11% | 291.3만 |
|---|
| 2026.05.27 | ₩49,929 | ₩51,082 | ₩49,929 | ₩51,041 | +2.23% | 224.7만 |
|---|
| 2026.05.26 | ₩49,313 | ₩50,251 | ₩48,897 | ₩50,050 | +1.49% | 112.3만 |
|---|
| 2026.05.22 | ₩49,460 | ₩49,929 | ₩49,018 | ₩49,313 | -0.30% | 90.8만 |
|---|
| 2026.05.21 | ₩49,098 | ₩50,251 | ₩48,576 | ₩49,514 | +0.85% | 169.3만 |
|---|
| 2026.05.20 | ₩49,862 | ₩50,840 | ₩49,420 | ₩49,554 | -0.62% | 181.8만 |
|---|
| 2026.05.19 | ₩49,661 | ₩50,050 | ₩48,656 | ₩49,581 | -0.16% | 215.4만 |
|---|
| 2026.05.18 | ₩50,948 | ₩50,948 | ₩49,554 | ₩49,835 | -2.18% | 157.2만 |
|---|
| 2026.05.15 | ₩51,256 | ₩51,698 | ₩50,063 | ₩50,224 | -2.01% | 131.6만 |
|---|
| 2026.05.14 | ₩52,060 | ₩52,422 | ₩51,202 | ₩51,403 | -1.26% | 174만 |
|---|
| 2026.05.13 | ₩51,591 | ₩53,011 | ₩50,934 | ₩52,140 | +1.06% | 325.1만 |
|---|
| 2026.05.12 | ₩48,241 | ₩51,537 | ₩47,584 | ₩51,309 | +6.36% | 402.7만 |
|---|
| 2026.05.11 | ₩47,196 | ₩48,107 | ₩47,182 | ₩47,531 | +0.71% | 232.4만 |
|---|
| 2026.05.08 | ₩47,933 | ₩48,147 | ₩46,726 | ₩46,887 | -2.18% | 261.6만 |
|---|
| 2026.05.07 | ₩47,330 | ₩48,670 | ₩47,236 | ₩47,437 | +0.23% | 209.4만 |
|---|
| 2026.05.06 | ₩48,656 | ₩49,045 | ₩46,807 | ₩47,330 | -2.73% | 296.1만 |
|---|
| 2026.05.05 | ₩47,236 | ₩48,991 | ₩45,654 | ₩48,576 | +2.84% | 261.4만 |
|---|
| 2026.05.04 | ₩44,489 | ₩46,217 | ₩44,489 | ₩45,788 | +2.92% | 286만 |
|---|
| 2026.05.01 | ₩44,783 | ₩45,427 | ₩44,381 | ₩44,730 | -0.12% | 119.3만 |
|---|
| 2026.04.30 | ₩45,413 | ₩46,097 | ₩44,998 | ₩45,172 | -0.53% | 165.2만 |
|---|
| 2026.04.29 | ₩45,239 | ₩45,963 | ₩44,891 | ₩45,172 | -0.15% | 273.2만 |
|---|
| 2026.04.28 | ₩45,534 | ₩46,164 | ₩45,185 | ₩45,748 | +0.47% | 173.5만 |
|---|
| 2026.04.27 | ₩44,636 | ₩45,949 | ₩44,006 | ₩45,199 | +1.26% | 174.6만 |
|---|
| 2026.04.24 | ₩45,601 | ₩46,003 | ₩44,623 | ₩44,636 | -2.12% | 91.2만 |
|---|
| 2026.04.23 | ₩45,212 | ₩45,775 | ₩45,092 | ₩45,440 | +0.50% | 110.9만 |
|---|
| 2026.04.22 | ₩44,917 | ₩45,293 | ₩44,515 | ₩45,212 | +0.66% | 135만 |
|---|
| 2026.04.21 | ₩46,137 | ₩46,137 | ₩44,837 | ₩44,917 | -2.64% | 125.9만 |
|---|
| 2026.04.20 | ₩46,217 | ₩46,726 | ₩45,721 | ₩45,869 | -0.75% | 112.4만 |
|---|
| 2026.04.17 | ₩46,257 | ₩46,525 | ₩45,708 | ₩46,271 | +0.03% | 222.9만 |
|---|
| 2026.04.16 | ₩44,301 | ₩45,561 | ₩44,301 | ₩45,252 | +2.15% | 160.2만 |
|---|
| 2026.04.15 | ₩45,453 | ₩45,909 | ₩44,167 | ₩44,515 | -2.06% | 164만 |
|---|
| 2026.04.14 | ₩45,199 | ₩45,869 | ₩45,078 | ₩45,386 | +0.42% | 183.8만 |
|---|
| 2026.04.13 | ₩43,926 | ₩45,293 | ₩43,899 | ₩45,226 | +2.96% | 218.3만 |
|---|
| 2026.04.10 | ₩47,155 | ₩47,598 | ₩44,676 | ₩44,703 | -5.20% | 203.7만 |
|---|
| 2026.04.09 | ₩46,901 | ₩47,504 | ₩46,150 | ₩46,793 | -0.23% | 205만 |
|---|
| 2026.04.08 | ₩45,212 | ₩46,619 | ₩45,132 | ₩46,592 | +3.05% | 322.9만 |
|---|
| 2026.04.07 | ₩45,373 | ₩45,507 | ₩43,510 | ₩44,247 | -2.48% | 214만 |
|---|
| 2026.04.06 | ₩46,324 | ₩46,887 | ₩45,467 | ₩45,668 | -1.42% | 202.2만 |
|---|
| 2026.04.02 | ₩46,338 | ₩47,330 | ₩45,976 | ₩46,686 | +0.75% | 248.6만 |
|---|
| 2026.04.01 | ₩47,986 | ₩48,884 | ₩45,842 | ₩46,968 | -2.12% | 476.8만 |
|---|
| 2026.03.31 | ₩44,167 | ₩48,536 | ₩43,604 | ₩47,383 | +7.28% | 1203.2만 |
|---|
| 2026.03.30 | ₩39,383 | ₩40,723 | ₩39,062 | ₩40,402 | +2.59% | 251.9만 |
|---|
| 2026.03.27 | ₩40,067 | ₩40,268 | ₩39,129 | ₩39,383 | -1.71% | 207.3만 |
|---|
| 2026.03.26 | ₩39,075 | ₩40,428 | ₩38,954 | ₩40,093 | +2.61% | 341.9만 |
|---|
| 2026.03.25 | ₩38,459 | ₩39,785 | ₩38,405 | ₩39,356 | +2.33% | 138.3만 |
|---|
| 2026.03.24 | ₩36,703 | ₩38,231 | ₩36,596 | ₩38,057 | +3.69% | 299.9만 |
|---|
| 2026.03.23 | ₩38,164 | ₩38,512 | ₩37,065 | ₩37,132 | -2.70% | 232.1만 |
|---|
| 2026.03.20 | ₩38,083 | ₩38,713 | ₩37,440 | ₩37,722 | -0.95% | 491.8만 |
|---|
| 2026.03.19 | ₩36,181 | ₩38,177 | ₩36,181 | ₩38,057 | +5.19% | 297.8만 |
|---|
| 2026.03.18 | ₩36,730 | ₩36,877 | ₩36,181 | ₩36,449 | -0.77% | 163.2만 |
|---|
| 2026.03.17 | ₩37,789 | ₩38,204 | ₩37,052 | ₩37,052 | -1.95% | 131.5만 |
|---|
| 2026.03.16 | ₩37,467 | ₩37,695 | ₩36,904 | ₩37,521 | +0.14% | 164.1만 |
|---|
| 2026.03.13 | ₩37,360 | ₩37,976 | ₩36,730 | ₩37,199 | -0.43% | 289.7만 |
|---|
| 2026.03.12 | ₩36,757 | ₩37,547 | ₩36,221 | ₩37,038 | +0.77% | 259.8만 |
|---|
| 2026.03.11 | ₩36,958 | ₩37,239 | ₩36,449 | ₩37,212 | +0.69% | 163.8만 |
|---|
| 2026.03.10 | ₩38,137 | ₩38,271 | ₩37,065 | ₩37,172 | -2.53% | 247.2만 |
|---|
| 2026.03.09 | ₩38,204 | ₩38,713 | ₩37,467 | ₩38,124 | -0.21% | 202.7만 |
|---|
| 2026.03.06 | ₩37,400 | ₩38,526 | ₩36,743 | ₩38,365 | +2.58% | 192.4만 |
|---|
| 2026.03.05 | ₩38,861 | ₩39,102 | ₩37,748 | ₩37,990 | -2.24% | 223.4만 |
|---|
| 2026.03.04 | ₩39,236 | ₩39,557 | ₩38,673 | ₩39,236 | 0.00% | 180.8만 |
|---|
| 2026.03.03 | ₩39,879 | ₩40,656 | ₩38,740 | ₩39,129 | -1.88% | 270.9만 |
|---|
| 2026.03.02 | ₩39,249 | ₩40,670 | ₩39,008 | ₩40,536 | +3.28% | 204.7만 |
|---|
| 2026.02.27 | ₩40,670 | ₩40,857 | ₩40,080 | ₩40,335 | -0.82% | 249만 |
|---|
| 2026.02.26 | ₩41,621 | ₩42,130 | ₩39,946 | ₩41,179 | -1.06% | 287.2만 |
|---|
| 2026.02.25 | ₩43,551 | ₩43,926 | ₩40,924 | ₩41,594 | -4.49% | 389.9만 |
|---|
| 2026.02.24 | ₩44,100 | ₩45,400 | ₩43,618 | ₩44,743 | +1.46% | 216.1만 |
|---|
| 2026.02.23 | ₩42,398 | ₩43,350 | ₩42,184 | ₩43,135 | +1.74% | 194.4만 |
|---|
| 2026.02.20 | ₩42,613 | ₩42,867 | ₩42,077 | ₩42,760 | +0.35% | 182.4만 |
|---|
| 2026.02.19 | ₩42,666 | ₩43,323 | ₩42,572 | ₩42,881 | +0.50% | 165만 |
|---|
| 2026.02.18 | ₩44,046 | ₩44,261 | ₩42,706 | ₩42,907 | -2.59% | 156.9만 |
|---|
| 2026.02.17 | ₩43,966 | ₩45,212 | ₩43,685 | ₩44,087 | +0.27% | 158.2만 |
|---|
| 2026.02.13 | ₩44,917 | ₩45,922 | ₩44,341 | ₩44,435 | -1.07% | 98.9만 |
|---|
| 2026.02.12 | ₩44,663 | ₩45,855 | ₩44,274 | ₩44,609 | -0.12% | 183.9만 |
|---|
| 2026.02.11 | ₩46,753 | ₩47,102 | ₩45,440 | ₩46,780 | +0.06% | 135.3만 |
|---|
| 2026.02.10 | ₩46,807 | ₩47,356 | ₩46,445 | ₩46,525 | -0.60% | 152만 |
|---|
| 2026.02.09 | ₩46,391 | ₩46,753 | ₩46,043 | ₩46,686 | +0.64% | 141.6만 |
|---|
| 2026.02.06 | ₩46,070 | ₩46,928 | ₩45,708 | ₩46,780 | +1.54% | 193.9만 |
|---|
| 2026.02.05 | ₩45,695 | ₩46,539 | ₩44,690 | ₩44,958 | -1.61% | 157.2만 |
|---|
| 2026.02.04 | ₩46,311 | ₩46,807 | ₩45,601 | ₩45,735 | -1.24% | 146.7만 |
|---|
| 2026.02.03 | ₩46,418 | ₩47,062 | ₩45,909 | ₩46,190 | -0.49% | 149.2만 |
|---|
| 2026.02.02 | ₩44,944 | ₩47,303 | ₩44,797 | ₩46,847 | +4.23% | 182.6만 |
|---|
| 2026.01.30 | ₩46,338 | ₩46,847 | ₩45,226 | ₩45,413 | -2.00% | 238.8만 |
|---|
| 2026.01.29 | ₩45,721 | ₩47,289 | ₩45,561 | ₩46,740 | +2.23% | 281.7만 |
|---|
| 2026.01.28 | ₩45,453 | ₩46,097 | ₩44,958 | ₩45,427 | -0.06% | 172.8만 |
|---|
| 2026.01.27 | ₩44,368 | ₩44,998 | ₩43,537 | ₩44,917 | +1.24% | 155.8만 |
|---|
| 2026.01.26 | ₩44,730 | ₩45,547 | ₩43,926 | ₩44,368 | -0.81% | 246.2만 |
|---|
| 2026.01.23 | ₩45,494 | ₩45,922 | ₩44,448 | ₩45,038 | -1.00% | 301만 |
|---|
| 2026.01.22 | ₩45,360 | ₩46,458 | ₩44,904 | ₩45,494 | +0.30% | 275.6만 |
|---|
| 2026.01.21 | ₩42,599 | ₩45,507 | ₩42,586 | ₩45,360 | +6.48% | 326.9만 |
|---|
| 2026.01.20 | ₩42,103 | ₩43,015 | ₩41,661 | ₩42,546 | +1.05% | 216.7만 |
|---|
| 2026.01.16 | ₩42,050 | ₩42,706 | ₩41,742 | ₩42,385 | +0.80% | 241.8만 |
|---|
| 2026.01.15 | ₩40,884 | ₩42,827 | ₩40,817 | ₩41,835 | +2.33% | 289.7만 |
|---|
| 2026.01.14 | ₩39,209 | ₩41,232 | ₩39,075 | ₩41,031 | +4.65% | 186.1만 |
|---|
| 2026.01.13 | ₩39,571 | ₩39,866 | ₩38,767 | ₩39,062 | -1.29% | 208.2만 |
|---|
| 2026.01.12 | ₩39,638 | ₩40,093 | ₩38,861 | ₩39,691 | +0.14% | 167.6만 |
|---|
| 2026.01.09 | ₩39,839 | ₩40,830 | ₩39,638 | ₩39,745 | -0.24% | 282.1만 |
|---|
| 2026.01.08 | ₩38,941 | ₩40,308 | ₩38,941 | ₩39,665 | +1.86% | 231.1만 |
|---|
| 2026.01.07 | ₩38,861 | ₩39,906 | ₩38,794 | ₩39,343 | +1.24% | 230만 |
|---|
| 2026.01.06 | ₩37,534 | ₩38,753 | ₩36,851 | ₩38,566 | +2.75% | 203.3만 |
|---|
| 2026.01.05 | ₩37,641 | ₩37,949 | ₩37,119 | ₩37,521 | -0.32% | 162.7만 |
|---|
| 2026.01.02 | ₩37,534 | ₩38,365 | ₩36,931 | ₩37,869 | +0.89% | 132.3만 |
|---|
| 2025.12.31 | ₩37,454 | ₩37,748 | ₩37,092 | ₩37,494 | +0.11% | 120.7만 |
|---|
| 2025.12.30 | ₩37,333 | ₩37,722 | ₩37,065 | ₩37,266 | -0.18% | 123.1만 |
|---|
| 2025.12.29 | ₩38,338 | ₩38,338 | ₩37,320 | ₩37,534 | -2.10% | 92.3만 |
|---|
| 2025.12.26 | ₩38,070 | ₩38,231 | ₩37,949 | ₩38,177 | +0.28% | 76만 |
|---|
| 2025.12.24 | ₩38,137 | ₩38,526 | ₩38,043 | ₩38,217 | +0.21% | 96.2만 |
|---|
| 2025.12.23 | ₩38,418 | ₩38,686 | ₩38,097 | ₩38,177 | -0.63% | 95.8만 |
|---|
| 2025.12.22 | ₩38,030 | ₩38,834 | ₩37,547 | ₩38,365 | +0.88% | 136.6만 |
|---|
| 2025.12.19 | ₩37,400 | ₩38,392 | ₩37,279 | ₩38,124 | +1.93% | 428.2만 |
|---|
| 2025.12.18 | ₩37,829 | ₩38,191 | ₩37,105 | ₩37,266 | -1.49% | 150.2만 |
|---|
| 2025.12.17 | ₩37,815 | ₩38,231 | ₩37,320 | ₩37,574 | -0.64% | 193만 |
|---|
| 2025.12.16 | ₩37,655 | ₩37,882 | ₩36,891 | ₩37,601 | -0.14% | 169.7만 |
|---|
| 2025.12.15 | ₩38,485 | ₩38,579 | ₩37,521 | ₩37,748 | -1.92% | 199.2만 |
|---|
| 2025.12.12 | ₩39,209 | ₩39,330 | ₩38,083 | ₩38,191 | -2.60% | 162만 |
|---|
| 2025.12.11 | ₩38,499 | ₩39,316 | ₩38,271 | ₩39,088 | +1.53% | 156.7만 |
|---|
| 2025.12.10 | ₩38,217 | ₩38,552 | ₩37,266 | ₩38,351 | +0.35% | 220.9만 |
|---|
| 2025.12.09 | ₩39,410 | ₩39,772 | ₩38,083 | ₩38,110 | -3.30% | 208.9만 |
|---|
| 2025.12.08 | ₩39,598 | ₩39,933 | ₩39,021 | ₩39,410 | -0.47% | 170.9만 |
|---|
| 2025.12.05 | ₩39,075 | ₩39,651 | ₩38,820 | ₩39,557 | +1.23% | 181만 |
|---|
| 2025.12.04 | ₩39,571 | ₩39,745 | ₩38,807 | ₩39,263 | -0.78% | 137.6만 |
|---|
| 2025.12.03 | ₩39,142 | ₩40,335 | ₩38,820 | ₩39,571 | +1.10% | 145.4만 |
|---|
| 2025.12.02 | ₩39,222 | ₩39,517 | ₩38,217 | ₩38,820 | -1.02% | 183.8만 |
|---|
| 2025.12.01 | ₩39,263 | ₩39,490 | ₩38,660 | ₩38,727 | -1.37% | 154만 |
|---|
| 2025.11.28 | ₩40,000 | ₩40,509 | ₩39,182 | ₩39,638 | -0.90% | 112만 |
|---|
| 2025.11.26 | ₩38,767 | ₩40,268 | ₩38,418 | ₩39,825 | +2.73% | 253만 |
|---|
| 2025.11.25 | ₩38,030 | ₩38,941 | ₩37,775 | ₩38,847 | +2.15% | 160.2만 |
|---|
| 2025.11.24 | ₩38,258 | ₩38,365 | ₩37,387 | ₩37,789 | -1.23% | 249만 |
|---|
| 2025.11.21 | ₩37,655 | ₩38,686 | ₩37,601 | ₩38,338 | +1.81% | 203.9만 |
|---|
| 2025.11.20 | ₩38,673 | ₩39,182 | ₩37,681 | ₩37,775 | -2.32% | 143.3만 |
|---|
| 2025.11.19 | ₩38,887 | ₩39,236 | ₩38,191 | ₩38,445 | -1.14% | 172.5만 |
|---|
| 2025.11.18 | ₩39,624 | ₩40,013 | ₩38,646 | ₩39,209 | -1.05% | 310.4만 |
|---|
| 2025.11.17 | ₩39,343 | ₩40,562 | ₩39,021 | ₩39,303 | -0.10% | 286.9만 |
|---|
| 2025.11.14 | ₩40,495 | ₩40,696 | ₩38,418 | ₩38,914 | -3.90% | 575만 |
|---|
| 2025.11.13 | ₩41,005 | ₩42,532 | ₩41,005 | ₩41,554 | +1.34% | 335.4만 |
|---|
| 2025.11.12 | ₩37,480 | ₩42,385 | ₩36,837 | ₩42,090 | +12.30% | 856.2만 |
|---|
| 2025.11.11 | ₩44,328 | ₩46,177 | ₩43,564 | ₩45,306 | +2.21% | 188.8만 |
|---|
| 2025.11.10 | ₩44,073 | ₩44,850 | ₩43,189 | ₩43,752 | -0.73% | 174.9만 |
|---|
| 2025.11.07 | ₩42,733 | ₩44,154 | ₩42,090 | ₩44,073 | +3.14% | 199만 |
|---|
| 2025.11.06 | ₩41,581 | ₩43,537 | ₩41,085 | ₩42,452 | +2.09% | 212.4만 |
|---|
| 2025.11.05 | ₩42,894 | ₩48,670 | ₩41,541 | ₩41,634 | -2.94% | 699.3만 |
|---|
| 2025.11.04 | ₩40,201 | ₩41,045 | ₩39,892 | ₩40,723 | +1.30% | 231.7만 |
|---|
| 2025.11.03 | ₩40,656 | ₩41,125 | ₩39,799 | ₩40,428 | -0.56% | 245.3만 |
|---|
| 2025.10.31 | ₩41,139 | ₩41,541 | ₩40,670 | ₩41,139 | 0.00% | 202.1만 |
|---|
| 2025.10.30 | ₩41,929 | ₩43,055 | ₩41,179 | ₩41,299 | -1.50% | 226.9만 |
|---|
| 2025.10.29 | ₩41,541 | ₩42,747 | ₩41,085 | ₩42,144 | +1.45% | 234.8만 |
|---|
| 2025.10.28 | ₩40,536 | ₩42,184 | ₩38,070 | ₩41,541 | +2.48% | 496.6만 |
|---|
| 2025.10.27 | ₩40,268 | ₩40,737 | ₩39,464 | ₩39,825 | -1.10% | 292.8만 |
|---|
| 2025.10.24 | ₩40,603 | ₩40,884 | ₩39,571 | ₩39,933 | -1.65% | 208만 |
|---|
| 2025.10.23 | ₩41,835 | ₩41,835 | ₩40,107 | ₩40,254 | -3.78% | 431.7만 |
|---|
| 2025.10.22 | ₩40,201 | ₩42,907 | ₩40,107 | ₩41,661 | +3.63% | 432.6만 |
|---|
| 2025.10.21 | ₩41,514 | ₩42,760 | ₩41,246 | ₩42,144 | +1.52% | 163.3만 |
|---|
| 2025.10.20 | ₩40,897 | ₩41,902 | ₩40,294 | ₩41,514 | +1.51% | 164.9만 |
|---|
| 2025.10.17 | ₩41,112 | ₩41,782 | ₩40,201 | ₩40,549 | -1.37% | 204.2만 |
|---|
| 2025.10.16 | ₩43,028 | ₩43,269 | ₩40,737 | ₩41,273 | -4.08% | 228.5만 |
|---|
| 2025.10.15 | ₩42,224 | ₩43,417 | ₩42,103 | ₩43,189 | +2.28% | 131.6만 |
|---|
| 2025.10.14 | ₩42,881 | ₩43,162 | ₩42,331 | ₩42,800 | -0.19% | 297.8만 |
|---|
| 2025.10.13 | ₩42,063 | ₩43,296 | ₩41,876 | ₩43,108 | +2.48% | 169.2만 |
|---|
| 2025.10.10 | ₩42,050 | ₩42,237 | ₩41,232 | ₩41,822 | -0.54% | 275.9만 |
|---|