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 | ₩53,881 | ₩54,806 | ₩53,626 | ₩54,458 | +1.07% | 162.7만 |
| 2026.10.08 | ₩55,115 | ₩55,329 | ₩52,446 | ₩53,787 | -2.41% | 325.1만 |
| 2026.10.07 | ₩55,356 | ₩56,402 | ₩55,209 | ₩55,584 | +0.41% | 181.6만 |
| 2026.10.06 | ₩57,180 | ₩57,274 | ₩55,302 | ₩55,852 | -2.32% | 154.6만 |
| 2026.10.05 | ₩56,415 | ₩57,958 | ₩55,879 | ₩57,341 | +1.64% | 312.5만 |
| 2026.10.02 | ₩55,021 | ₩56,268 | ₩54,069 | ₩55,986 | +1.75% | 242.4만 |
| 2026.10.01 | ₩53,640 | ₩55,530 | ₩53,626 | ₩54,364 | +1.35% | 262.6만 |
| 2026.09.30 | ₩54,900 | ₩54,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,337 |
| -1.03% |
| 252.7만 |
| 2026.09.29 | ₩53,425 | ₩54,846 | ₩53,425 | ₩54,712 | +2.41% | 268.7만 |
|---|
| 2026.09.28 | ₩54,592 | ₩54,940 | ₩53,693 | ₩53,841 | -1.38% | 235.6만 |
|---|
| 2026.09.25 | ₩54,900 | ₩55,142 | ₩54,297 | ₩54,779 | -0.22% | 258.8만 |
|---|
| 2026.09.24 | ₩57,059 | ₩57,059 | ₩54,431 | ₩54,699 | -4.14% | 284.3만 |
|---|
| 2026.09.23 | ₩57,931 | ₩58,494 | ₩55,289 | ₩56,496 | -2.48% | 247.6만 |
|---|
| 2026.09.22 | ₩59,527 | ₩59,714 | ₩57,770 | ₩58,051 | -2.48% | 231.1만 |
|---|
| 2026.09.21 | ₩59,366 | ₩60,063 | ₩57,810 | ₩59,245 | -0.20% | 373.1만 |
|---|
| 2026.09.18 | ₩62,369 | ₩62,396 | ₩58,025 | ₩58,186 | -6.71% | 693.6만 |
|---|
| 2026.09.17 | ₩63,161 | ₩63,563 | ₩62,235 | ₩62,638 | -0.83% | 142.4만 |
|---|
| 2026.09.16 | ₩62,544 | ₩63,375 | ₩61,404 | ₩61,779 | -1.22% | 185.5만 |
|---|
| 2026.09.15 | ₩61,323 | ₩61,873 | ₩59,848 | ₩61,726 | +0.66% | 215.1만 |
|---|
| 2026.09.14 | ₩62,490 | ₩62,490 | ₩61,230 | ₩61,458 | -1.65% | 203만 |
|---|
| 2026.09.11 | ₩62,691 | ₩62,691 | ₩61,323 | ₩61,645 | -1.67% | 128.3만 |
|---|
| 2026.09.10 | ₩60,318 | ₩61,833 | ₩60,009 | ₩61,833 | +2.51% | 119.4만 |
|---|
| 2026.09.09 | ₩60,666 | ₩61,163 | ₩59,969 | ₩60,881 | +0.35% | 144.3만 |
|---|
| 2026.09.08 | ₩60,613 | ₩62,396 | ₩59,848 | ₩61,002 | +0.64% | 135.6만 |
|---|
| 2026.09.04 | ₩61,873 | ₩62,933 | ₩61,417 | ₩61,820 | -0.09% | 106.4만 |
|---|
| 2026.09.03 | ₩64,381 | ₩64,756 | ₩62,638 | ₩62,866 | -2.35% | 97.5만 |
|---|
| 2026.09.02 | ₩63,965 | ₩65,360 | ₩62,597 | ₩63,992 | +0.04% | 156.6만 |
|---|
| 2026.09.01 | ₩63,027 | ₩63,482 | ₩62,557 | ₩63,295 | +0.43% | 135.1만 |
|---|
| 2026.08.31 | ₩63,362 | ₩63,777 | ₩62,302 | ₩63,013 | -0.55% | 144.1만 |
|---|
| 2026.08.28 | ₩65,467 | ₩65,467 | ₩63,362 | ₩63,576 | -2.89% | 142.9만 |
|---|
| 2026.08.27 | ₩65,333 | ₩66,151 | ₩64,502 | ₩65,574 | +0.37% | 211.9만 |
|---|
| 2026.08.26 | ₩66,017 | ₩66,178 | ₩64,984 | ₩65,923 | -0.14% | 66.1만 |
|---|
| 2026.08.25 | ₩65,628 | ₩66,486 | ₩65,534 | ₩65,990 | +0.55% | 112.7만 |
|---|
| 2026.08.24 | ₩64,435 | ₩65,749 | ₩63,885 | ₩65,534 | +1.71% | 129.7만 |
|---|
| 2026.08.21 | ₩64,435 | ₩65,266 | ₩63,469 | ₩64,810 | +0.58% | 94만 |
|---|
| 2026.08.20 | ₩66,205 | ₩66,862 | ₩64,274 | ₩64,394 | -2.73% | 163.5만 |
|---|
| 2026.08.19 | ₩68,739 | ₩68,779 | ₩67,157 | ₩67,291 | -2.11% | 154.4만 |
|---|
| 2026.08.18 | ₩67,184 | ₩67,613 | ₩66,325 | ₩66,352 | -1.24% | 97.1만 |
|---|
| 2026.08.17 | ₩65,574 | ₩67,157 | ₩65,199 | ₩66,848 | +1.94% | 76.4만 |
|---|
| 2026.08.14 | ₩66,205 | ₩67,076 | ₩65,239 | ₩65,789 | -0.63% | 126.8만 |
|---|
| 2026.08.13 | ₩69,276 | ₩69,276 | ₩65,990 | ₩66,312 | -4.28% | 154.7만 |
|---|
| 2026.08.12 | ₩66,004 | ₩67,760 | ₩65,038 | ₩67,425 | +2.15% | 131.6만 |
|---|
| 2026.08.11 | ₩66,942 | ₩67,237 | ₩65,668 | ₩65,990 | -1.42% | 137.4만 |
|---|
| 2026.08.10 | ₩64,891 | ₩66,795 | ₩64,891 | ₩66,245 | +2.09% | 151.1만 |
|---|
| 2026.08.07 | ₩65,776 | ₩66,915 | ₩65,266 | ₩65,936 | +0.24% | 111.1만 |
|---|
| 2026.08.06 | ₩66,527 | ₩67,586 | ₩64,649 | ₩64,864 | -2.50% | 156.9만 |
|---|
| 2026.08.05 | ₩67,318 | ₩68,189 | ₩66,017 | ₩66,527 | -1.18% | 170.7만 |
|---|
| 2026.08.04 | ₩66,687 | ₩67,532 | ₩65,709 | ₩66,607 | -0.12% | 143.1만 |
|---|
| 2026.08.03 | ₩65,145 | ₩68,002 | ₩64,622 | ₩66,419 | +1.96% | 183.6만 |
|---|
| 2026.07.31 | ₩66,553 | ₩66,822 | ₩65,065 | ₩65,695 | -1.29% | 162.5만 |
|---|
| 2026.07.30 | ₩64,166 | ₩67,505 | ₩63,979 | ₩67,090 | +4.56% | 230.3만 |
|---|
| 2026.07.29 | ₩67,720 | ₩68,015 | ₩63,912 | ₩64,823 | -4.28% | 415만 |
|---|
| 2026.07.28 | ₩67,626 | ₩70,415 | ₩66,151 | ₩67,720 | +0.14% | 287.6만 |
|---|
| 2026.07.27 | ₩70,898 | ₩72,212 | ₩70,375 | ₩70,710 | -0.26% | 140.3만 |
|---|
| 2026.07.24 | ₩71,582 | ₩72,253 | ₩70,375 | ₩70,925 | -0.92% | 128.9만 |
|---|
| 2026.07.23 | ₩69,906 | ₩71,797 | ₩69,316 | ₩71,032 | +1.61% | 148.8만 |
|---|
| 2026.07.22 | ₩70,469 | ₩71,435 | ₩70,201 | ₩70,509 | +0.06% | 183.7만 |
|---|
| 2026.07.21 | ₩69,168 | ₩71,126 | ₩68,726 | ₩70,871 | +2.46% | 117.9만 |
|---|
| 2026.07.20 | ₩71,019 | ₩71,394 | ₩69,329 | ₩69,356 | -2.34% | 94.2만 |
|---|
| 2026.07.17 | ₩68,471 | ₩70,791 | ₩68,310 | ₩70,697 | +3.25% | 171.4만 |
|---|
| 2026.07.16 | ₩69,423 | ₩71,770 | ₩69,128 | ₩69,651 | +0.33% | 184.4만 |
|---|
| 2026.07.15 | ₩69,249 | ₩70,000 | ₩67,707 | ₩69,705 | +0.66% | 155.6만 |
|---|
| 2026.07.14 | ₩69,705 | ₩69,959 | ₩67,935 | ₩69,195 | -0.73% | 177.7만 |
|---|
| 2026.07.13 | ₩68,484 | ₩69,731 | ₩67,774 | ₩69,557 | +1.57% | 158.4만 |
|---|
| 2026.07.10 | ₩71,555 | ₩71,582 | ₩69,544 | ₩69,651 | -2.66% | 169.1만 |
|---|
| 2026.07.09 | ₩73,030 | ₩73,620 | ₩71,555 | ₩72,118 | -1.25% | 163.1만 |
|---|
| 2026.07.08 | ₩72,910 | ₩73,339 | ₩71,984 | ₩72,802 | -0.15% | 170.6만 |
|---|
| 2026.07.07 | ₩74,251 | ₩74,653 | ₩71,917 | ₩74,049 | -0.27% | 171.9만 |
|---|
| 2026.07.06 | ₩72,454 | ₩74,251 | ₩71,622 | ₩73,942 | +2.05% | 174.7만 |
|---|
| 2026.07.02 | ₩70,402 | ₩73,339 | ₩69,356 | ₩73,191 | +3.96% | 165.4만 |
|---|
| 2026.07.01 | ₩70,174 | ₩70,670 | ₩68,337 | ₩69,356 | -1.17% | 163.8만 |
|---|
| 2026.06.30 | ₩70,777 | ₩71,542 | ₩69,530 | ₩70,268 | -0.72% | 295.9만 |
|---|
| 2026.06.29 | ₩72,333 | ₩73,017 | ₩70,040 | ₩70,442 | -2.61% | 294.1만 |
|---|
| 2026.06.26 | ₩70,898 | ₩74,130 | ₩70,254 | ₩73,862 | +4.18% | 756.3만 |
|---|
| 2026.06.25 | ₩67,988 | ₩71,998 | ₩67,063 | ₩70,845 | +4.20% | 324.9만 |
|---|
| 2026.06.24 | ₩65,628 | ₩69,369 | ₩65,548 | ₩67,653 | +3.09% | 372.7만 |
|---|
| 2026.06.23 | ₩61,686 | ₩64,797 | ₩60,975 | ₩64,461 | +4.50% | 245.2만 |
|---|
| 2026.06.22 | ₩60,881 | ₩62,530 | ₩60,358 | ₩61,712 | +1.37% | 322.8만 |
|---|
| 2026.06.18 | ₩60,680 | ₩61,364 | ₩58,977 | ₩60,331 | -0.57% | 775.1만 |
|---|
| 2026.06.17 | ₩59,258 | ₩60,894 | ₩59,044 | ₩59,687 | +0.72% | 141.8만 |
|---|
| 2026.06.16 | ₩59,781 | ₩60,023 | ₩58,239 | ₩59,124 | -1.10% | 142.1만 |
|---|
| 2026.06.15 | ₩58,829 | ₩59,553 | ₩58,119 | ₩59,486 | +1.12% | 182.2만 |
|---|
| 2026.06.12 | ₩60,479 | ₩61,297 | ₩59,299 | ₩59,379 | -1.82% | 152.3만 |
|---|
| 2026.06.11 | ₩59,124 | ₩61,364 | ₩59,030 | ₩60,237 | +1.88% | 226.1만 |
|---|
| 2026.06.10 | ₩59,500 | ₩60,854 | ₩58,722 | ₩58,789 | -1.19% | 166만 |
|---|
| 2026.06.09 | ₩58,132 | ₩60,251 | ₩57,703 | ₩59,392 | +2.17% | 253.3만 |
|---|
| 2026.06.08 | ₩57,354 | ₩58,709 | ₩56,576 | ₩56,925 | -0.75% | 129.2만 |
|---|
| 2026.06.05 | ₩58,172 | ₩58,588 | ₩57,059 | ₩57,394 | -1.34% | 131.2만 |
|---|
| 2026.06.04 | ₩57,730 | ₩59,768 | ₩57,730 | ₩58,172 | +0.77% | 230.7만 |
|---|
| 2026.06.03 | ₩55,410 | ₩57,488 | ₩54,471 | ₩57,341 | +3.48% | 200.1만 |
|---|
| 2026.06.02 | ₩55,799 | ₩56,241 | ₩54,753 | ₩55,410 | -0.70% | 214.6만 |
|---|
| 2026.06.01 | ₩56,576 | ₩57,408 | ₩55,477 | ₩56,684 | +0.19% | 240.6만 |
|---|
| 2026.05.29 | ₩53,640 | ₩57,435 | ₩53,157 | ₩56,576 | +5.47% | 426.9만 |
|---|
| 2026.05.28 | ₩50,958 | ₩54,699 | ₩50,689 | ₩53,559 | +5.11% | 291.3만 |
|---|
| 2026.05.27 | ₩49,965 | ₩51,119 | ₩49,965 | ₩51,078 | +2.23% | 224.7만 |
|---|
| 2026.05.26 | ₩49,348 | ₩50,287 | ₩48,933 | ₩50,086 | +1.49% | 112.3만 |
|---|
| 2026.05.22 | ₩49,496 | ₩49,965 | ₩49,053 | ₩49,348 | -0.30% | 90.8만 |
|---|
| 2026.05.21 | ₩49,134 | ₩50,287 | ₩48,611 | ₩49,550 | +0.85% | 169.3만 |
|---|
| 2026.05.20 | ₩49,898 | ₩50,877 | ₩49,456 | ₩49,590 | -0.62% | 181.8만 |
|---|
| 2026.05.19 | ₩49,697 | ₩50,086 | ₩48,691 | ₩49,617 | -0.16% | 215.4만 |
|---|
| 2026.05.18 | ₩50,984 | ₩50,984 | ₩49,590 | ₩49,871 | -2.18% | 157.2만 |
|---|
| 2026.05.15 | ₩51,293 | ₩51,735 | ₩50,099 | ₩50,260 | -2.01% | 131.6만 |
|---|
| 2026.05.14 | ₩52,097 | ₩52,460 | ₩51,239 | ₩51,440 | -1.26% | 174만 |
|---|
| 2026.05.13 | ₩51,628 | ₩53,050 | ₩50,971 | ₩52,178 | +1.06% | 325.1만 |
|---|
| 2026.05.12 | ₩48,276 | ₩51,574 | ₩47,619 | ₩51,347 | +6.36% | 402.7만 |
|---|
| 2026.05.11 | ₩47,230 | ₩48,142 | ₩47,216 | ₩47,565 | +0.71% | 232.4만 |
|---|
| 2026.05.08 | ₩47,967 | ₩48,182 | ₩46,760 | ₩46,921 | -2.18% | 261.6만 |
|---|
| 2026.05.07 | ₩47,364 | ₩48,705 | ₩47,270 | ₩47,471 | +0.23% | 209.4만 |
|---|
| 2026.05.06 | ₩48,691 | ₩49,080 | ₩46,841 | ₩47,364 | -2.73% | 296.1만 |
|---|
| 2026.05.05 | ₩47,270 | ₩49,027 | ₩45,688 | ₩48,611 | +2.84% | 261.4만 |
|---|
| 2026.05.04 | ₩44,521 | ₩46,251 | ₩44,521 | ₩45,822 | +2.92% | 286만 |
|---|
| 2026.05.01 | ₩44,816 | ₩45,460 | ₩44,414 | ₩44,762 | -0.12% | 119.3만 |
|---|
| 2026.04.30 | ₩45,446 | ₩46,130 | ₩45,030 | ₩45,205 | -0.53% | 165.2만 |
|---|
| 2026.04.29 | ₩45,272 | ₩45,996 | ₩44,923 | ₩45,205 | -0.15% | 273.2만 |
|---|
| 2026.04.28 | ₩45,567 | ₩46,197 | ₩45,218 | ₩45,781 | +0.47% | 173.5만 |
|---|
| 2026.04.27 | ₩44,668 | ₩45,983 | ₩44,038 | ₩45,232 | +1.26% | 174.6만 |
|---|
| 2026.04.24 | ₩45,634 | ₩46,036 | ₩44,655 | ₩44,668 | -2.12% | 91.2만 |
|---|
| 2026.04.23 | ₩45,245 | ₩45,808 | ₩45,124 | ₩45,473 | +0.50% | 110.9만 |
|---|
| 2026.04.22 | ₩44,950 | ₩45,325 | ₩44,548 | ₩45,245 | +0.66% | 135만 |
|---|
| 2026.04.21 | ₩46,170 | ₩46,170 | ₩44,870 | ₩44,950 | -2.64% | 125.9만 |
|---|
| 2026.04.20 | ₩46,251 | ₩46,760 | ₩45,755 | ₩45,902 | -0.75% | 112.4만 |
|---|
| 2026.04.17 | ₩46,291 | ₩46,559 | ₩45,741 | ₩46,304 | +0.03% | 222.9만 |
|---|
| 2026.04.16 | ₩44,333 | ₩45,594 | ₩44,333 | ₩45,285 | +2.15% | 160.2만 |
|---|
| 2026.04.15 | ₩45,486 | ₩45,942 | ₩44,199 | ₩44,548 | -2.06% | 164만 |
|---|
| 2026.04.14 | ₩45,232 | ₩45,902 | ₩45,111 | ₩45,419 | +0.42% | 183.8만 |
|---|
| 2026.04.13 | ₩43,958 | ₩45,325 | ₩43,931 | ₩45,258 | +2.96% | 218.3만 |
|---|
| 2026.04.10 | ₩47,189 | ₩47,632 | ₩44,709 | ₩44,735 | -5.20% | 203.7만 |
|---|
| 2026.04.09 | ₩46,935 | ₩47,538 | ₩46,184 | ₩46,827 | -0.23% | 205만 |
|---|
| 2026.04.08 | ₩45,245 | ₩46,653 | ₩45,165 | ₩46,626 | +3.05% | 322.9만 |
|---|
| 2026.04.07 | ₩45,406 | ₩45,540 | ₩43,542 | ₩44,279 | -2.48% | 214만 |
|---|
| 2026.04.06 | ₩46,358 | ₩46,921 | ₩45,500 | ₩45,701 | -1.42% | 202.2만 |
|---|
| 2026.04.02 | ₩46,371 | ₩47,364 | ₩46,009 | ₩46,720 | +0.75% | 248.6만 |
|---|
| 2026.04.01 | ₩48,021 | ₩48,919 | ₩45,875 | ₩47,002 | -2.12% | 476.8만 |
|---|
| 2026.03.31 | ₩44,199 | ₩48,571 | ₩43,636 | ₩47,417 | +7.28% | 1203.2만 |
|---|
| 2026.03.30 | ₩39,412 | ₩40,753 | ₩39,090 | ₩40,431 | +2.59% | 251.9만 |
|---|
| 2026.03.27 | ₩40,096 | ₩40,297 | ₩39,157 | ₩39,412 | -1.71% | 207.3만 |
|---|
| 2026.03.26 | ₩39,103 | ₩40,458 | ₩38,983 | ₩40,122 | +2.61% | 341.9만 |
|---|
| 2026.03.25 | ₩38,486 | ₩39,814 | ₩38,433 | ₩39,385 | +2.33% | 138.3만 |
|---|
| 2026.03.24 | ₩36,730 | ₩38,258 | ₩36,622 | ₩38,084 | +3.69% | 299.9만 |
|---|
| 2026.03.23 | ₩38,191 | ₩38,540 | ₩37,092 | ₩37,159 | -2.70% | 232.1만 |
|---|
| 2026.03.20 | ₩38,111 | ₩38,741 | ₩37,467 | ₩37,749 | -0.95% | 491.8만 |
|---|
| 2026.03.19 | ₩36,207 | ₩38,205 | ₩36,207 | ₩38,084 | +5.19% | 297.8만 |
|---|
| 2026.03.18 | ₩36,757 | ₩36,904 | ₩36,207 | ₩36,475 | -0.77% | 163.2만 |
|---|
| 2026.03.17 | ₩37,816 | ₩38,232 | ₩37,078 | ₩37,078 | -1.95% | 131.5만 |
|---|
| 2026.03.16 | ₩37,494 | ₩37,722 | ₩36,931 | ₩37,548 | +0.14% | 164.1만 |
|---|
| 2026.03.13 | ₩37,387 | ₩38,004 | ₩36,757 | ₩37,226 | -0.43% | 289.7만 |
|---|
| 2026.03.12 | ₩36,783 | ₩37,575 | ₩36,247 | ₩37,065 | +0.77% | 259.8만 |
|---|
| 2026.03.11 | ₩36,985 | ₩37,266 | ₩36,475 | ₩37,239 | +0.69% | 163.8만 |
|---|
| 2026.03.10 | ₩38,165 | ₩38,299 | ₩37,092 | ₩37,199 | -2.53% | 247.2만 |
|---|
| 2026.03.09 | ₩38,232 | ₩38,741 | ₩37,494 | ₩38,151 | -0.21% | 202.7만 |
|---|
| 2026.03.06 | ₩37,427 | ₩38,553 | ₩36,770 | ₩38,393 | +2.58% | 192.4만 |
|---|
| 2026.03.05 | ₩38,889 | ₩39,130 | ₩37,776 | ₩38,017 | -2.24% | 223.4만 |
|---|
| 2026.03.04 | ₩39,264 | ₩39,586 | ₩38,701 | ₩39,264 | 0.00% | 180.8만 |
|---|
| 2026.03.03 | ₩39,908 | ₩40,686 | ₩38,768 | ₩39,157 | -1.88% | 270.9만 |
|---|
| 2026.03.02 | ₩39,278 | ₩40,699 | ₩39,036 | ₩40,565 | +3.28% | 204.7만 |
|---|
| 2026.02.27 | ₩40,699 | ₩40,887 | ₩40,109 | ₩40,364 | -0.82% | 249만 |
|---|
| 2026.02.26 | ₩41,651 | ₩42,161 | ₩39,975 | ₩41,209 | -1.06% | 287.2만 |
|---|
| 2026.02.25 | ₩43,582 | ₩43,958 | ₩40,954 | ₩41,624 | -4.49% | 389.9만 |
|---|
| 2026.02.24 | ₩44,132 | ₩45,433 | ₩43,649 | ₩44,776 | +1.46% | 216.1만 |
|---|
| 2026.02.23 | ₩42,429 | ₩43,381 | ₩42,214 | ₩43,166 | +1.74% | 194.4만 |
|---|
| 2026.02.20 | ₩42,643 | ₩42,898 | ₩42,107 | ₩42,791 | +0.35% | 182.4만 |
|---|
| 2026.02.19 | ₩42,697 | ₩43,354 | ₩42,603 | ₩42,912 | +0.50% | 165만 |
|---|
| 2026.02.18 | ₩44,078 | ₩44,293 | ₩42,737 | ₩42,939 | -2.59% | 156.9만 |
|---|
| 2026.02.17 | ₩43,998 | ₩45,245 | ₩43,716 | ₩44,119 | +0.27% | 158.2만 |
|---|
| 2026.02.13 | ₩44,950 | ₩45,956 | ₩44,373 | ₩44,467 | -1.07% | 98.9만 |
|---|
| 2026.02.12 | ₩44,695 | ₩45,889 | ₩44,306 | ₩44,642 | -0.12% | 183.9만 |
|---|
| 2026.02.11 | ₩46,787 | ₩47,136 | ₩45,473 | ₩46,814 | +0.06% | 135.3만 |
|---|
| 2026.02.10 | ₩46,841 | ₩47,391 | ₩46,479 | ₩46,559 | -0.60% | 152만 |
|---|
| 2026.02.09 | ₩46,425 | ₩46,787 | ₩46,076 | ₩46,720 | +0.64% | 141.6만 |
|---|
| 2026.02.06 | ₩46,103 | ₩46,961 | ₩45,741 | ₩46,814 | +1.54% | 193.9만 |
|---|
| 2026.02.05 | ₩45,728 | ₩46,573 | ₩44,722 | ₩44,990 | -1.61% | 157.2만 |
|---|
| 2026.02.04 | ₩46,345 | ₩46,841 | ₩45,634 | ₩45,768 | -1.24% | 146.7만 |
|---|
| 2026.02.03 | ₩46,452 | ₩47,096 | ₩45,942 | ₩46,224 | -0.49% | 149.2만 |
|---|
| 2026.02.02 | ₩44,977 | ₩47,337 | ₩44,829 | ₩46,881 | +4.23% | 182.6만 |
|---|
| 2026.01.30 | ₩46,371 | ₩46,881 | ₩45,258 | ₩45,446 | -2.00% | 238.8만 |
|---|
| 2026.01.29 | ₩45,755 | ₩47,324 | ₩45,594 | ₩46,774 | +2.23% | 281.7만 |
|---|
| 2026.01.28 | ₩45,486 | ₩46,130 | ₩44,990 | ₩45,460 | -0.06% | 172.8만 |
|---|
| 2026.01.27 | ₩44,400 | ₩45,030 | ₩43,569 | ₩44,950 | +1.24% | 155.8만 |
|---|
| 2026.01.26 | ₩44,762 | ₩45,580 | ₩43,958 | ₩44,400 | -0.81% | 246.2만 |
|---|
| 2026.01.23 | ₩45,527 | ₩45,956 | ₩44,481 | ₩45,071 | -1.00% | 301만 |
|---|
| 2026.01.22 | ₩45,393 | ₩46,492 | ₩44,937 | ₩45,527 | +0.30% | 275.6만 |
|---|
| 2026.01.21 | ₩42,630 | ₩45,540 | ₩42,617 | ₩45,393 | +6.48% | 326.9만 |
|---|
| 2026.01.20 | ₩42,134 | ₩43,046 | ₩41,691 | ₩42,576 | +1.05% | 216.7만 |
|---|
| 2026.01.16 | ₩42,080 | ₩42,737 | ₩41,772 | ₩42,416 | +0.80% | 241.8만 |
|---|
| 2026.01.15 | ₩40,914 | ₩42,858 | ₩40,847 | ₩41,866 | +2.33% | 289.7만 |
|---|
| 2026.01.14 | ₩39,237 | ₩41,262 | ₩39,103 | ₩41,061 | +4.65% | 186.1만 |
|---|
| 2026.01.13 | ₩39,599 | ₩39,894 | ₩38,795 | ₩39,090 | -1.29% | 208.2만 |
|---|
| 2026.01.12 | ₩39,666 | ₩40,122 | ₩38,889 | ₩39,720 | +0.14% | 167.6만 |
|---|
| 2026.01.09 | ₩39,868 | ₩40,860 | ₩39,666 | ₩39,774 | -0.24% | 282.1만 |
|---|
| 2026.01.08 | ₩38,969 | ₩40,337 | ₩38,969 | ₩39,693 | +1.86% | 231.1만 |
|---|
| 2026.01.07 | ₩38,889 | ₩39,935 | ₩38,822 | ₩39,371 | +1.24% | 230만 |
|---|
| 2026.01.06 | ₩37,561 | ₩38,781 | ₩36,877 | ₩38,594 | +2.75% | 203.3만 |
|---|
| 2026.01.05 | ₩37,668 | ₩37,977 | ₩37,145 | ₩37,548 | -0.32% | 162.7만 |
|---|
| 2026.01.02 | ₩37,561 | ₩38,393 | ₩36,958 | ₩37,896 | +0.89% | 132.3만 |
|---|
| 2025.12.31 | ₩37,481 | ₩37,776 | ₩37,119 | ₩37,521 | +0.11% | 120.7만 |
|---|
| 2025.12.30 | ₩37,360 | ₩37,749 | ₩37,092 | ₩37,293 | -0.18% | 123.1만 |
|---|
| 2025.12.29 | ₩38,366 | ₩38,366 | ₩37,347 | ₩37,561 | -2.10% | 92.3만 |
|---|
| 2025.12.26 | ₩38,098 | ₩38,258 | ₩37,977 | ₩38,205 | +0.28% | 76만 |
|---|
| 2025.12.24 | ₩38,165 | ₩38,553 | ₩38,071 | ₩38,245 | +0.21% | 96.2만 |
|---|
| 2025.12.23 | ₩38,446 | ₩38,714 | ₩38,124 | ₩38,205 | -0.63% | 95.8만 |
|---|
| 2025.12.22 | ₩38,057 | ₩38,862 | ₩37,575 | ₩38,393 | +0.88% | 136.6만 |
|---|
| 2025.12.19 | ₩37,427 | ₩38,419 | ₩37,306 | ₩38,151 | +1.93% | 428.2만 |
|---|
| 2025.12.18 | ₩37,856 | ₩38,218 | ₩37,132 | ₩37,293 | -1.49% | 150.2만 |
|---|
| 2025.12.17 | ₩37,843 | ₩38,258 | ₩37,347 | ₩37,601 | -0.64% | 193만 |
|---|
| 2025.12.16 | ₩37,682 | ₩37,910 | ₩36,917 | ₩37,628 | -0.14% | 169.7만 |
|---|
| 2025.12.15 | ₩38,513 | ₩38,607 | ₩37,548 | ₩37,776 | -1.92% | 199.2만 |
|---|
| 2025.12.12 | ₩39,237 | ₩39,358 | ₩38,111 | ₩38,218 | -2.60% | 162만 |
|---|
| 2025.12.11 | ₩38,527 | ₩39,345 | ₩38,299 | ₩39,117 | +1.53% | 156.7만 |
|---|
| 2025.12.10 | ₩38,245 | ₩38,580 | ₩37,293 | ₩38,379 | +0.35% | 220.9만 |
|---|
| 2025.12.09 | ₩39,439 | ₩39,801 | ₩38,111 | ₩38,138 | -3.30% | 208.9만 |
|---|
| 2025.12.08 | ₩39,626 | ₩39,962 | ₩39,050 | ₩39,439 | -0.47% | 170.9만 |
|---|
| 2025.12.05 | ₩39,103 | ₩39,680 | ₩38,848 | ₩39,586 | +1.23% | 181만 |
|---|
| 2025.12.04 | ₩39,599 | ₩39,774 | ₩38,835 | ₩39,291 | -0.78% | 137.6만 |
|---|
| 2025.12.03 | ₩39,170 | ₩40,364 | ₩38,848 | ₩39,599 | +1.10% | 145.4만 |
|---|
| 2025.12.02 | ₩39,251 | ₩39,546 | ₩38,245 | ₩38,848 | -1.02% | 183.8만 |
|---|
| 2025.12.01 | ₩39,291 | ₩39,519 | ₩38,688 | ₩38,755 | -1.37% | 154만 |
|---|
| 2025.11.28 | ₩40,029 | ₩40,538 | ₩39,211 | ₩39,666 | -0.90% | 112만 |
|---|
| 2025.11.26 | ₩38,795 | ₩40,297 | ₩38,446 | ₩39,854 | +2.73% | 253만 |
|---|
| 2025.11.25 | ₩38,057 | ₩38,969 | ₩37,803 | ₩38,875 | +2.15% | 160.2만 |
|---|
| 2025.11.24 | ₩38,285 | ₩38,393 | ₩37,414 | ₩37,816 | -1.23% | 249만 |
|---|
| 2025.11.21 | ₩37,682 | ₩38,714 | ₩37,628 | ₩38,366 | +1.81% | 203.9만 |
|---|
| 2025.11.20 | ₩38,701 | ₩39,211 | ₩37,709 | ₩37,803 | -2.32% | 143.3만 |
|---|
| 2025.11.19 | ₩38,916 | ₩39,264 | ₩38,218 | ₩38,473 | -1.14% | 172.5만 |
|---|
| 2025.11.18 | ₩39,653 | ₩40,042 | ₩38,674 | ₩39,237 | -1.05% | 310.4만 |
|---|
| 2025.11.17 | ₩39,371 | ₩40,592 | ₩39,050 | ₩39,331 | -0.10% | 286.9만 |
|---|
| 2025.11.14 | ₩40,525 | ₩40,726 | ₩38,446 | ₩38,942 | -3.90% | 575만 |
|---|
| 2025.11.13 | ₩41,034 | ₩42,563 | ₩41,034 | ₩41,584 | +1.34% | 335.4만 |
|---|
| 2025.11.12 | ₩37,507 | ₩42,416 | ₩36,864 | ₩42,120 | +12.30% | 856.2만 |
|---|
| 2025.11.11 | ₩44,360 | ₩46,211 | ₩43,596 | ₩45,339 | +2.21% | 188.8만 |
|---|
| 2025.11.10 | ₩44,105 | ₩44,883 | ₩43,220 | ₩43,783 | -0.73% | 174.9만 |
|---|
| 2025.11.07 | ₩42,764 | ₩44,186 | ₩42,120 | ₩44,105 | +3.14% | 199만 |
|---|
| 2025.11.06 | ₩41,611 | ₩43,569 | ₩41,115 | ₩42,483 | +2.09% | 212.4만 |
|---|
| 2025.11.05 | ₩42,925 | ₩48,705 | ₩41,571 | ₩41,665 | -2.94% | 699.3만 |
|---|
| 2025.11.04 | ₩40,230 | ₩41,075 | ₩39,921 | ₩40,753 | +1.30% | 231.7만 |
|---|
| 2025.11.03 | ₩40,686 | ₩41,155 | ₩39,827 | ₩40,458 | -0.56% | 245.3만 |
|---|
| 2025.10.31 | ₩41,168 | ₩41,571 | ₩40,699 | ₩41,168 | 0.00% | 202.1만 |
|---|
| 2025.10.30 | ₩41,960 | ₩43,086 | ₩41,209 | ₩41,329 | -1.50% | 226.9만 |
|---|
| 2025.10.29 | ₩41,571 | ₩42,778 | ₩41,115 | ₩42,174 | +1.45% | 234.8만 |
|---|
| 2025.10.28 | ₩40,565 | ₩42,214 | ₩38,098 | ₩41,571 | +2.48% | 496.6만 |
|---|
| 2025.10.27 | ₩40,297 | ₩40,766 | ₩39,492 | ₩39,854 | -1.10% | 292.8만 |
|---|
| 2025.10.24 | ₩40,632 | ₩40,914 | ₩39,599 | ₩39,962 | -1.65% | 208만 |
|---|
| 2025.10.23 | ₩41,866 | ₩41,866 | ₩40,136 | ₩40,283 | -3.78% | 431.7만 |
|---|
| 2025.10.22 | ₩40,230 | ₩42,939 | ₩40,136 | ₩41,691 | +3.63% | 432.6만 |
|---|
| 2025.10.21 | ₩41,544 | ₩42,791 | ₩41,276 | ₩42,174 | +1.52% | 163.3만 |
|---|
| 2025.10.20 | ₩40,927 | ₩41,933 | ₩40,324 | ₩41,544 | +1.51% | 164.9만 |
|---|
| 2025.10.17 | ₩41,142 | ₩41,812 | ₩40,230 | ₩40,578 | -1.37% | 204.2만 |
|---|
| 2025.10.16 | ₩43,059 | ₩43,301 | ₩40,766 | ₩41,302 | -4.08% | 228.5만 |
|---|
| 2025.10.15 | ₩42,255 | ₩43,448 | ₩42,134 | ₩43,220 | +2.28% | 131.6만 |
|---|
| 2025.10.14 | ₩42,912 | ₩43,193 | ₩42,362 | ₩42,831 | -0.19% | 297.8만 |
|---|
| 2025.10.13 | ₩42,094 | ₩43,327 | ₩41,906 | ₩43,140 | +2.48% | 169.2만 |
|---|
| 2025.10.10 | ₩42,080 | ₩42,268 | ₩41,262 | ₩41,852 | -0.54% | 275.9만 |
|---|