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 | ₩53,885 | ₩54,811 | ₩53,631 | ₩54,462 | +1.07% | 162.7만 |
| 2026.10.08 | ₩55,119 | ₩55,334 | ₩52,450 | ₩53,792 | -2.41% | 325.1만 |
| 2026.10.07 | ₩55,361 | ₩56,407 | ₩55,213 | ₩55,589 | +0.41% | 181.6만 |
| 2026.10.06 | ₩57,185 | ₩57,278 | ₩55,307 | ₩55,857 | -2.32% | 154.6만 |
| 2026.10.05 | ₩56,420 | ₩57,962 | ₩55,884 | ₩57,345 | +1.64% | 312.5만 |
| 2026.10.02 | ₩55,025 | ₩56,273 | ₩54,073 | ₩55,991 | +1.75% | 242.4만 |
| 2026.10.01 | ₩53,644 | ₩55,535 | ₩53,631 | ₩54,368 | +1.35% | 262.6만 |
| 2026.09.30 | ₩54,905 | ₩54,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,341 |
| -1.03% |
| 252.7만 |
| 2026.09.29 | ₩53,429 | ₩54,851 | ₩53,429 | ₩54,717 | +2.41% | 268.7만 |
|---|
| 2026.09.28 | ₩54,596 | ₩54,945 | ₩53,698 | ₩53,845 | -1.38% | 235.6만 |
|---|
| 2026.09.25 | ₩54,905 | ₩55,146 | ₩54,301 | ₩54,784 | -0.22% | 258.8만 |
|---|
| 2026.09.24 | ₩57,064 | ₩57,064 | ₩54,435 | ₩54,703 | -4.14% | 284.3만 |
|---|
| 2026.09.23 | ₩57,936 | ₩58,499 | ₩55,294 | ₩56,501 | -2.48% | 247.6만 |
|---|
| 2026.09.22 | ₩59,531 | ₩59,719 | ₩57,775 | ₩58,056 | -2.48% | 231.1만 |
|---|
| 2026.09.21 | ₩59,370 | ₩60,068 | ₩57,815 | ₩59,250 | -0.20% | 373.1만 |
|---|
| 2026.09.18 | ₩62,375 | ₩62,401 | ₩58,029 | ₩58,190 | -6.71% | 693.6만 |
|---|
| 2026.09.17 | ₩63,166 | ₩63,568 | ₩62,240 | ₩62,643 | -0.83% | 142.4만 |
|---|
| 2026.09.16 | ₩62,549 | ₩63,380 | ₩61,409 | ₩61,784 | -1.22% | 185.5만 |
|---|
| 2026.09.15 | ₩61,329 | ₩61,878 | ₩59,853 | ₩61,731 | +0.66% | 215.1만 |
|---|
| 2026.09.14 | ₩62,495 | ₩62,495 | ₩61,235 | ₩61,463 | -1.65% | 203만 |
|---|
| 2026.09.11 | ₩62,696 | ₩62,696 | ₩61,329 | ₩61,650 | -1.67% | 128.3만 |
|---|
| 2026.09.10 | ₩60,323 | ₩61,838 | ₩60,014 | ₩61,838 | +2.51% | 119.4만 |
|---|
| 2026.09.09 | ₩60,671 | ₩61,168 | ₩59,974 | ₩60,886 | +0.35% | 144.3만 |
|---|
| 2026.09.08 | ₩60,618 | ₩62,401 | ₩59,853 | ₩61,007 | +0.64% | 135.6만 |
|---|
| 2026.09.04 | ₩61,878 | ₩62,938 | ₩61,422 | ₩61,825 | -0.09% | 106.4만 |
|---|
| 2026.09.03 | ₩64,386 | ₩64,762 | ₩62,643 | ₩62,871 | -2.35% | 97.5만 |
|---|
| 2026.09.02 | ₩63,970 | ₩65,365 | ₩62,603 | ₩63,997 | +0.04% | 156.6만 |
|---|
| 2026.09.01 | ₩63,032 | ₩63,488 | ₩62,562 | ₩63,300 | +0.43% | 135.1만 |
|---|
| 2026.08.31 | ₩63,367 | ₩63,783 | ₩62,308 | ₩63,018 | -0.55% | 144.1만 |
|---|
| 2026.08.28 | ₩65,473 | ₩65,473 | ₩63,367 | ₩63,582 | -2.89% | 142.9만 |
|---|
| 2026.08.27 | ₩65,338 | ₩66,156 | ₩64,507 | ₩65,580 | +0.37% | 211.9만 |
|---|
| 2026.08.26 | ₩66,022 | ₩66,183 | ₩64,990 | ₩65,928 | -0.14% | 66.1만 |
|---|
| 2026.08.25 | ₩65,633 | ₩66,492 | ₩65,540 | ₩65,996 | +0.55% | 112.7만 |
|---|
| 2026.08.24 | ₩64,440 | ₩65,754 | ₩63,890 | ₩65,540 | +1.71% | 129.7만 |
|---|
| 2026.08.21 | ₩64,440 | ₩65,271 | ₩63,474 | ₩64,815 | +0.58% | 94만 |
|---|
| 2026.08.20 | ₩66,210 | ₩66,867 | ₩64,279 | ₩64,400 | -2.73% | 163.5만 |
|---|
| 2026.08.19 | ₩68,745 | ₩68,785 | ₩67,162 | ₩67,296 | -2.11% | 154.4만 |
|---|
| 2026.08.18 | ₩67,189 | ₩67,618 | ₩66,331 | ₩66,358 | -1.24% | 97.1만 |
|---|
| 2026.08.17 | ₩65,580 | ₩67,162 | ₩65,204 | ₩66,854 | +1.94% | 76.4만 |
|---|
| 2026.08.14 | ₩66,210 | ₩67,082 | ₩65,245 | ₩65,794 | -0.63% | 126.8만 |
|---|
| 2026.08.13 | ₩69,281 | ₩69,281 | ₩65,996 | ₩66,317 | -4.28% | 154.7만 |
|---|
| 2026.08.12 | ₩66,009 | ₩67,766 | ₩65,043 | ₩67,431 | +2.15% | 131.6만 |
|---|
| 2026.08.11 | ₩66,948 | ₩67,243 | ₩65,674 | ₩65,996 | -1.42% | 137.4만 |
|---|
| 2026.08.10 | ₩64,896 | ₩66,800 | ₩64,896 | ₩66,250 | +2.09% | 151.1만 |
|---|
| 2026.08.07 | ₩65,781 | ₩66,921 | ₩65,271 | ₩65,942 | +0.24% | 111.1만 |
|---|
| 2026.08.06 | ₩66,532 | ₩67,591 | ₩64,654 | ₩64,869 | -2.50% | 156.9만 |
|---|
| 2026.08.05 | ₩67,323 | ₩68,195 | ₩66,022 | ₩66,532 | -1.18% | 170.7만 |
|---|
| 2026.08.04 | ₩66,693 | ₩67,538 | ₩65,714 | ₩66,612 | -0.12% | 143.1만 |
|---|
| 2026.08.03 | ₩65,151 | ₩68,007 | ₩64,628 | ₩66,425 | +1.96% | 183.6만 |
|---|
| 2026.07.31 | ₩66,559 | ₩66,827 | ₩65,070 | ₩65,700 | -1.29% | 162.5만 |
|---|
| 2026.07.30 | ₩64,172 | ₩67,511 | ₩63,984 | ₩67,095 | +4.56% | 230.3만 |
|---|
| 2026.07.29 | ₩67,726 | ₩68,021 | ₩63,917 | ₩64,829 | -4.28% | 415만 |
|---|
| 2026.07.28 | ₩67,632 | ₩70,421 | ₩66,156 | ₩67,726 | +0.14% | 287.6만 |
|---|
| 2026.07.27 | ₩70,904 | ₩72,218 | ₩70,381 | ₩70,716 | -0.26% | 140.3만 |
|---|
| 2026.07.24 | ₩71,588 | ₩72,258 | ₩70,381 | ₩70,931 | -0.92% | 128.9만 |
|---|
| 2026.07.23 | ₩69,912 | ₩71,802 | ₩69,321 | ₩71,038 | +1.61% | 148.8만 |
|---|
| 2026.07.22 | ₩70,475 | ₩71,440 | ₩70,207 | ₩70,515 | +0.06% | 183.7만 |
|---|
| 2026.07.21 | ₩69,174 | ₩71,132 | ₩68,731 | ₩70,877 | +2.46% | 117.9만 |
|---|
| 2026.07.20 | ₩71,025 | ₩71,400 | ₩69,335 | ₩69,362 | -2.34% | 94.2만 |
|---|
| 2026.07.17 | ₩68,477 | ₩70,797 | ₩68,316 | ₩70,703 | +3.25% | 171.4만 |
|---|
| 2026.07.16 | ₩69,429 | ₩71,776 | ₩69,134 | ₩69,657 | +0.33% | 184.4만 |
|---|
| 2026.07.15 | ₩69,254 | ₩70,005 | ₩67,712 | ₩69,710 | +0.66% | 155.6만 |
|---|
| 2026.07.14 | ₩69,710 | ₩69,965 | ₩67,940 | ₩69,201 | -0.73% | 177.7만 |
|---|
| 2026.07.13 | ₩68,490 | ₩69,737 | ₩67,779 | ₩69,563 | +1.57% | 158.4만 |
|---|
| 2026.07.10 | ₩71,561 | ₩71,588 | ₩69,549 | ₩69,657 | -2.66% | 169.1만 |
|---|
| 2026.07.09 | ₩73,036 | ₩73,626 | ₩71,561 | ₩72,124 | -1.25% | 163.1만 |
|---|
| 2026.07.08 | ₩72,916 | ₩73,345 | ₩71,990 | ₩72,808 | -0.15% | 170.6만 |
|---|
| 2026.07.07 | ₩74,257 | ₩74,659 | ₩71,923 | ₩74,056 | -0.27% | 171.9만 |
|---|
| 2026.07.06 | ₩72,460 | ₩74,257 | ₩71,628 | ₩73,948 | +2.05% | 174.7만 |
|---|
| 2026.07.02 | ₩70,408 | ₩73,345 | ₩69,362 | ₩73,197 | +3.96% | 165.4만 |
|---|
| 2026.07.01 | ₩70,180 | ₩70,676 | ₩68,342 | ₩69,362 | -1.17% | 163.8만 |
|---|
| 2026.06.30 | ₩70,783 | ₩71,548 | ₩69,536 | ₩70,274 | -0.72% | 295.9만 |
|---|
| 2026.06.29 | ₩72,339 | ₩73,023 | ₩70,046 | ₩70,448 | -2.61% | 294.1만 |
|---|
| 2026.06.26 | ₩70,904 | ₩74,136 | ₩70,260 | ₩73,868 | +4.18% | 756.3만 |
|---|
| 2026.06.25 | ₩67,994 | ₩72,004 | ₩67,068 | ₩70,850 | +4.20% | 324.9만 |
|---|
| 2026.06.24 | ₩65,633 | ₩69,375 | ₩65,553 | ₩67,658 | +3.09% | 372.7만 |
|---|
| 2026.06.23 | ₩61,691 | ₩64,802 | ₩60,980 | ₩64,467 | +4.50% | 245.2만 |
|---|
| 2026.06.22 | ₩60,886 | ₩62,535 | ₩60,363 | ₩61,717 | +1.37% | 322.8만 |
|---|
| 2026.06.18 | ₩60,685 | ₩61,369 | ₩58,982 | ₩60,336 | -0.57% | 775.1만 |
|---|
| 2026.06.17 | ₩59,263 | ₩60,899 | ₩59,049 | ₩59,692 | +0.72% | 141.8만 |
|---|
| 2026.06.16 | ₩59,786 | ₩60,028 | ₩58,244 | ₩59,129 | -1.10% | 142.1만 |
|---|
| 2026.06.15 | ₩58,834 | ₩59,558 | ₩58,123 | ₩59,491 | +1.12% | 182.2만 |
|---|
| 2026.06.12 | ₩60,484 | ₩61,302 | ₩59,303 | ₩59,384 | -1.82% | 152.3만 |
|---|
| 2026.06.11 | ₩59,129 | ₩61,369 | ₩59,035 | ₩60,242 | +1.88% | 226.1만 |
|---|
| 2026.06.10 | ₩59,505 | ₩60,859 | ₩58,727 | ₩58,794 | -1.19% | 166만 |
|---|
| 2026.06.09 | ₩58,137 | ₩60,256 | ₩57,708 | ₩59,397 | +2.17% | 253.3만 |
|---|
| 2026.06.08 | ₩57,359 | ₩58,713 | ₩56,581 | ₩56,930 | -0.75% | 129.2만 |
|---|
| 2026.06.05 | ₩58,177 | ₩58,593 | ₩57,064 | ₩57,399 | -1.34% | 131.2만 |
|---|
| 2026.06.04 | ₩57,734 | ₩59,773 | ₩57,734 | ₩58,177 | +0.77% | 230.7만 |
|---|
| 2026.06.03 | ₩55,414 | ₩57,493 | ₩54,475 | ₩57,345 | +3.48% | 200.1만 |
|---|
| 2026.06.02 | ₩55,803 | ₩56,246 | ₩54,757 | ₩55,414 | -0.70% | 214.6만 |
|---|
| 2026.06.01 | ₩56,581 | ₩57,412 | ₩55,481 | ₩56,688 | +0.19% | 240.6만 |
|---|
| 2026.05.29 | ₩53,644 | ₩57,439 | ₩53,161 | ₩56,581 | +5.47% | 426.9만 |
|---|
| 2026.05.28 | ₩50,962 | ₩54,703 | ₩50,694 | ₩53,564 | +5.11% | 291.3만 |
|---|
| 2026.05.27 | ₩49,969 | ₩51,123 | ₩49,969 | ₩51,082 | +2.23% | 224.7만 |
|---|
| 2026.05.26 | ₩49,352 | ₩50,291 | ₩48,937 | ₩50,090 | +1.49% | 112.3만 |
|---|
| 2026.05.22 | ₩49,500 | ₩49,969 | ₩49,057 | ₩49,352 | -0.30% | 90.8만 |
|---|
| 2026.05.21 | ₩49,138 | ₩50,291 | ₩48,615 | ₩49,554 | +0.85% | 169.3만 |
|---|
| 2026.05.20 | ₩49,902 | ₩50,881 | ₩49,460 | ₩49,594 | -0.62% | 181.8만 |
|---|
| 2026.05.19 | ₩49,701 | ₩50,090 | ₩48,695 | ₩49,621 | -0.16% | 215.4만 |
|---|
| 2026.05.18 | ₩50,989 | ₩50,989 | ₩49,594 | ₩49,876 | -2.18% | 157.2만 |
|---|
| 2026.05.15 | ₩51,297 | ₩51,740 | ₩50,103 | ₩50,264 | -2.01% | 131.6만 |
|---|
| 2026.05.14 | ₩52,102 | ₩52,464 | ₩51,243 | ₩51,445 | -1.26% | 174만 |
|---|
| 2026.05.13 | ₩51,632 | ₩53,054 | ₩50,975 | ₩52,182 | +1.06% | 325.1만 |
|---|
| 2026.05.12 | ₩48,280 | ₩51,579 | ₩47,622 | ₩51,351 | +6.36% | 402.7만 |
|---|
| 2026.05.11 | ₩47,234 | ₩48,145 | ₩47,220 | ₩47,569 | +0.71% | 232.4만 |
|---|
| 2026.05.08 | ₩47,971 | ₩48,186 | ₩46,764 | ₩46,925 | -2.18% | 261.6만 |
|---|
| 2026.05.07 | ₩47,368 | ₩48,709 | ₩47,274 | ₩47,475 | +0.23% | 209.4만 |
|---|
| 2026.05.06 | ₩48,695 | ₩49,084 | ₩46,845 | ₩47,368 | -2.73% | 296.1만 |
|---|
| 2026.05.05 | ₩47,274 | ₩49,031 | ₩45,691 | ₩48,615 | +2.84% | 261.4만 |
|---|
| 2026.05.04 | ₩44,525 | ₩46,255 | ₩44,525 | ₩45,825 | +2.92% | 286만 |
|---|
| 2026.05.01 | ₩44,820 | ₩45,463 | ₩44,417 | ₩44,766 | -0.12% | 119.3만 |
|---|
| 2026.04.30 | ₩45,450 | ₩46,134 | ₩45,034 | ₩45,208 | -0.53% | 165.2만 |
|---|
| 2026.04.29 | ₩45,276 | ₩46,000 | ₩44,927 | ₩45,208 | -0.15% | 273.2만 |
|---|
| 2026.04.28 | ₩45,571 | ₩46,201 | ₩45,222 | ₩45,785 | +0.47% | 173.5만 |
|---|
| 2026.04.27 | ₩44,672 | ₩45,986 | ₩44,042 | ₩45,235 | +1.26% | 174.6만 |
|---|
| 2026.04.24 | ₩45,638 | ₩46,040 | ₩44,659 | ₩44,672 | -2.12% | 91.2만 |
|---|
| 2026.04.23 | ₩45,249 | ₩45,812 | ₩45,128 | ₩45,477 | +0.50% | 110.9만 |
|---|
| 2026.04.22 | ₩44,954 | ₩45,329 | ₩44,551 | ₩45,249 | +0.66% | 135만 |
|---|
| 2026.04.21 | ₩46,174 | ₩46,174 | ₩44,873 | ₩44,954 | -2.64% | 125.9만 |
|---|
| 2026.04.20 | ₩46,255 | ₩46,764 | ₩45,758 | ₩45,906 | -0.75% | 112.4만 |
|---|
| 2026.04.17 | ₩46,295 | ₩46,563 | ₩45,745 | ₩46,308 | +0.03% | 222.9만 |
|---|
| 2026.04.16 | ₩44,337 | ₩45,597 | ₩44,337 | ₩45,289 | +2.15% | 160.2만 |
|---|
| 2026.04.15 | ₩45,490 | ₩45,946 | ₩44,203 | ₩44,551 | -2.06% | 164만 |
|---|
| 2026.04.14 | ₩45,235 | ₩45,906 | ₩45,115 | ₩45,423 | +0.42% | 183.8만 |
|---|
| 2026.04.13 | ₩43,961 | ₩45,329 | ₩43,934 | ₩45,262 | +2.96% | 218.3만 |
|---|
| 2026.04.10 | ₩47,193 | ₩47,636 | ₩44,712 | ₩44,739 | -5.20% | 203.7만 |
|---|
| 2026.04.09 | ₩46,939 | ₩47,542 | ₩46,187 | ₩46,831 | -0.23% | 205만 |
|---|
| 2026.04.08 | ₩45,249 | ₩46,657 | ₩45,168 | ₩46,630 | +3.05% | 322.9만 |
|---|
| 2026.04.07 | ₩45,410 | ₩45,544 | ₩43,546 | ₩44,283 | -2.48% | 214만 |
|---|
| 2026.04.06 | ₩46,362 | ₩46,925 | ₩45,504 | ₩45,705 | -1.42% | 202.2만 |
|---|
| 2026.04.02 | ₩46,375 | ₩47,368 | ₩46,013 | ₩46,724 | +0.75% | 248.6만 |
|---|
| 2026.04.01 | ₩48,025 | ₩48,923 | ₩45,879 | ₩47,006 | -2.12% | 476.8만 |
|---|
| 2026.03.31 | ₩44,203 | ₩48,575 | ₩43,639 | ₩47,421 | +7.28% | 1203.2만 |
|---|
| 2026.03.30 | ₩39,415 | ₩40,756 | ₩39,093 | ₩40,434 | +2.59% | 251.9만 |
|---|
| 2026.03.27 | ₩40,099 | ₩40,300 | ₩39,160 | ₩39,415 | -1.71% | 207.3만 |
|---|
| 2026.03.26 | ₩39,106 | ₩40,461 | ₩38,986 | ₩40,126 | +2.61% | 341.9만 |
|---|
| 2026.03.25 | ₩38,490 | ₩39,817 | ₩38,436 | ₩39,388 | +2.33% | 138.3만 |
|---|
| 2026.03.24 | ₩36,733 | ₩38,262 | ₩36,625 | ₩38,087 | +3.69% | 299.9만 |
|---|
| 2026.03.23 | ₩38,195 | ₩38,543 | ₩37,095 | ₩37,162 | -2.70% | 232.1만 |
|---|
| 2026.03.20 | ₩38,114 | ₩38,744 | ₩37,470 | ₩37,752 | -0.95% | 491.8만 |
|---|
| 2026.03.19 | ₩36,210 | ₩38,208 | ₩36,210 | ₩38,087 | +5.19% | 297.8만 |
|---|
| 2026.03.18 | ₩36,760 | ₩36,907 | ₩36,210 | ₩36,478 | -0.77% | 163.2만 |
|---|
| 2026.03.17 | ₩37,819 | ₩38,235 | ₩37,081 | ₩37,081 | -1.95% | 131.5만 |
|---|
| 2026.03.16 | ₩37,497 | ₩37,725 | ₩36,934 | ₩37,551 | +0.14% | 164.1만 |
|---|
| 2026.03.13 | ₩37,390 | ₩38,007 | ₩36,760 | ₩37,229 | -0.43% | 289.7만 |
|---|
| 2026.03.12 | ₩36,786 | ₩37,578 | ₩36,250 | ₩37,068 | +0.77% | 259.8만 |
|---|
| 2026.03.11 | ₩36,988 | ₩37,269 | ₩36,478 | ₩37,242 | +0.69% | 163.8만 |
|---|
| 2026.03.10 | ₩38,168 | ₩38,302 | ₩37,095 | ₩37,202 | -2.53% | 247.2만 |
|---|
| 2026.03.09 | ₩38,235 | ₩38,744 | ₩37,497 | ₩38,154 | -0.21% | 202.7만 |
|---|
| 2026.03.06 | ₩37,430 | ₩38,557 | ₩36,773 | ₩38,396 | +2.58% | 192.4만 |
|---|
| 2026.03.05 | ₩38,892 | ₩39,133 | ₩37,779 | ₩38,020 | -2.24% | 223.4만 |
|---|
| 2026.03.04 | ₩39,267 | ₩39,589 | ₩38,704 | ₩39,267 | 0.00% | 180.8만 |
|---|
| 2026.03.03 | ₩39,911 | ₩40,689 | ₩38,771 | ₩39,160 | -1.88% | 270.9만 |
|---|
| 2026.03.02 | ₩39,281 | ₩40,702 | ₩39,039 | ₩40,568 | +3.28% | 204.7만 |
|---|
| 2026.02.27 | ₩40,702 | ₩40,890 | ₩40,112 | ₩40,367 | -0.82% | 249만 |
|---|
| 2026.02.26 | ₩41,655 | ₩42,164 | ₩39,978 | ₩41,212 | -1.06% | 287.2만 |
|---|
| 2026.02.25 | ₩43,586 | ₩43,961 | ₩40,957 | ₩41,628 | -4.49% | 389.9만 |
|---|
| 2026.02.24 | ₩44,136 | ₩45,436 | ₩43,653 | ₩44,779 | +1.46% | 216.1만 |
|---|
| 2026.02.23 | ₩42,432 | ₩43,385 | ₩42,218 | ₩43,170 | +1.74% | 194.4만 |
|---|
| 2026.02.20 | ₩42,647 | ₩42,902 | ₩42,111 | ₩42,795 | +0.35% | 182.4만 |
|---|
| 2026.02.19 | ₩42,701 | ₩43,358 | ₩42,607 | ₩42,915 | +0.50% | 165만 |
|---|
| 2026.02.18 | ₩44,082 | ₩44,297 | ₩42,741 | ₩42,942 | -2.59% | 156.9만 |
|---|
| 2026.02.17 | ₩44,001 | ₩45,249 | ₩43,720 | ₩44,122 | +0.27% | 158.2만 |
|---|
| 2026.02.13 | ₩44,954 | ₩45,959 | ₩44,377 | ₩44,471 | -1.07% | 98.9만 |
|---|
| 2026.02.12 | ₩44,699 | ₩45,892 | ₩44,310 | ₩44,645 | -0.12% | 183.9만 |
|---|
| 2026.02.11 | ₩46,791 | ₩47,140 | ₩45,477 | ₩46,818 | +0.06% | 135.3만 |
|---|
| 2026.02.10 | ₩46,845 | ₩47,394 | ₩46,483 | ₩46,563 | -0.60% | 152만 |
|---|
| 2026.02.09 | ₩46,429 | ₩46,791 | ₩46,080 | ₩46,724 | +0.64% | 141.6만 |
|---|
| 2026.02.06 | ₩46,107 | ₩46,965 | ₩45,745 | ₩46,818 | +1.54% | 193.9만 |
|---|
| 2026.02.05 | ₩45,732 | ₩46,576 | ₩44,726 | ₩44,994 | -1.61% | 157.2만 |
|---|
| 2026.02.04 | ₩46,348 | ₩46,845 | ₩45,638 | ₩45,772 | -1.24% | 146.7만 |
|---|
| 2026.02.03 | ₩46,456 | ₩47,099 | ₩45,946 | ₩46,228 | -0.49% | 149.2만 |
|---|
| 2026.02.02 | ₩44,980 | ₩47,341 | ₩44,833 | ₩46,885 | +4.23% | 182.6만 |
|---|
| 2026.01.30 | ₩46,375 | ₩46,885 | ₩45,262 | ₩45,450 | -2.00% | 238.8만 |
|---|
| 2026.01.29 | ₩45,758 | ₩47,327 | ₩45,597 | ₩46,778 | +2.23% | 281.7만 |
|---|
| 2026.01.28 | ₩45,490 | ₩46,134 | ₩44,994 | ₩45,463 | -0.06% | 172.8만 |
|---|
| 2026.01.27 | ₩44,404 | ₩45,034 | ₩43,572 | ₩44,954 | +1.24% | 155.8만 |
|---|
| 2026.01.26 | ₩44,766 | ₩45,584 | ₩43,961 | ₩44,404 | -0.81% | 246.2만 |
|---|
| 2026.01.23 | ₩45,530 | ₩45,959 | ₩44,484 | ₩45,074 | -1.00% | 301만 |
|---|
| 2026.01.22 | ₩45,396 | ₩46,496 | ₩44,940 | ₩45,530 | +0.30% | 275.6만 |
|---|
| 2026.01.21 | ₩42,634 | ₩45,544 | ₩42,620 | ₩45,396 | +6.48% | 326.9만 |
|---|
| 2026.01.20 | ₩42,137 | ₩43,049 | ₩41,695 | ₩42,580 | +1.05% | 216.7만 |
|---|
| 2026.01.16 | ₩42,084 | ₩42,741 | ₩41,775 | ₩42,419 | +0.80% | 241.8만 |
|---|
| 2026.01.15 | ₩40,917 | ₩42,862 | ₩40,850 | ₩41,869 | +2.33% | 289.7만 |
|---|
| 2026.01.14 | ₩39,241 | ₩41,266 | ₩39,106 | ₩41,064 | +4.65% | 186.1만 |
|---|
| 2026.01.13 | ₩39,603 | ₩39,898 | ₩38,798 | ₩39,093 | -1.29% | 208.2만 |
|---|
| 2026.01.12 | ₩39,670 | ₩40,126 | ₩38,892 | ₩39,723 | +0.14% | 167.6만 |
|---|
| 2026.01.09 | ₩39,871 | ₩40,863 | ₩39,670 | ₩39,777 | -0.24% | 282.1만 |
|---|
| 2026.01.08 | ₩38,972 | ₩40,340 | ₩38,972 | ₩39,697 | +1.86% | 231.1만 |
|---|
| 2026.01.07 | ₩38,892 | ₩39,938 | ₩38,825 | ₩39,375 | +1.24% | 230만 |
|---|
| 2026.01.06 | ₩37,564 | ₩38,785 | ₩36,880 | ₩38,597 | +2.75% | 203.3만 |
|---|
| 2026.01.05 | ₩37,671 | ₩37,980 | ₩37,148 | ₩37,551 | -0.32% | 162.7만 |
|---|
| 2026.01.02 | ₩37,564 | ₩38,396 | ₩36,961 | ₩37,899 | +0.89% | 132.3만 |
|---|
| 2025.12.31 | ₩37,484 | ₩37,779 | ₩37,122 | ₩37,524 | +0.11% | 120.7만 |
|---|
| 2025.12.30 | ₩37,363 | ₩37,752 | ₩37,095 | ₩37,296 | -0.18% | 123.1만 |
|---|
| 2025.12.29 | ₩38,369 | ₩38,369 | ₩37,350 | ₩37,564 | -2.10% | 92.3만 |
|---|
| 2025.12.26 | ₩38,101 | ₩38,262 | ₩37,980 | ₩38,208 | +0.28% | 76만 |
|---|
| 2025.12.24 | ₩38,168 | ₩38,557 | ₩38,074 | ₩38,248 | +0.21% | 96.2만 |
|---|
| 2025.12.23 | ₩38,449 | ₩38,718 | ₩38,127 | ₩38,208 | -0.63% | 95.8만 |
|---|
| 2025.12.22 | ₩38,060 | ₩38,865 | ₩37,578 | ₩38,396 | +0.88% | 136.6만 |
|---|
| 2025.12.19 | ₩37,430 | ₩38,423 | ₩37,309 | ₩38,154 | +1.93% | 428.2만 |
|---|
| 2025.12.18 | ₩37,859 | ₩38,221 | ₩37,135 | ₩37,296 | -1.49% | 150.2만 |
|---|
| 2025.12.17 | ₩37,846 | ₩38,262 | ₩37,350 | ₩37,604 | -0.64% | 193만 |
|---|
| 2025.12.16 | ₩37,685 | ₩37,913 | ₩36,920 | ₩37,631 | -0.14% | 169.7만 |
|---|
| 2025.12.15 | ₩38,516 | ₩38,610 | ₩37,551 | ₩37,779 | -1.92% | 199.2만 |
|---|
| 2025.12.12 | ₩39,241 | ₩39,361 | ₩38,114 | ₩38,221 | -2.60% | 162만 |
|---|
| 2025.12.11 | ₩38,530 | ₩39,348 | ₩38,302 | ₩39,120 | +1.53% | 156.7만 |
|---|
| 2025.12.10 | ₩38,248 | ₩38,583 | ₩37,296 | ₩38,382 | +0.35% | 220.9만 |
|---|
| 2025.12.09 | ₩39,442 | ₩39,804 | ₩38,114 | ₩38,141 | -3.30% | 208.9만 |
|---|
| 2025.12.08 | ₩39,630 | ₩39,965 | ₩39,053 | ₩39,442 | -0.47% | 170.9만 |
|---|
| 2025.12.05 | ₩39,106 | ₩39,683 | ₩38,852 | ₩39,589 | +1.23% | 181만 |
|---|
| 2025.12.04 | ₩39,603 | ₩39,777 | ₩38,838 | ₩39,294 | -0.78% | 137.6만 |
|---|
| 2025.12.03 | ₩39,174 | ₩40,367 | ₩38,852 | ₩39,603 | +1.10% | 145.4만 |
|---|
| 2025.12.02 | ₩39,254 | ₩39,549 | ₩38,248 | ₩38,852 | -1.02% | 183.8만 |
|---|
| 2025.12.01 | ₩39,294 | ₩39,522 | ₩38,691 | ₩38,758 | -1.37% | 154만 |
|---|
| 2025.11.28 | ₩40,032 | ₩40,541 | ₩39,214 | ₩39,670 | -0.90% | 112만 |
|---|
| 2025.11.26 | ₩38,798 | ₩40,300 | ₩38,449 | ₩39,857 | +2.73% | 253만 |
|---|
| 2025.11.25 | ₩38,060 | ₩38,972 | ₩37,806 | ₩38,878 | +2.15% | 160.2만 |
|---|
| 2025.11.24 | ₩38,288 | ₩38,396 | ₩37,417 | ₩37,819 | -1.23% | 249만 |
|---|
| 2025.11.21 | ₩37,685 | ₩38,718 | ₩37,631 | ₩38,369 | +1.81% | 203.9만 |
|---|
| 2025.11.20 | ₩38,704 | ₩39,214 | ₩37,712 | ₩37,806 | -2.32% | 143.3만 |
|---|
| 2025.11.19 | ₩38,919 | ₩39,267 | ₩38,221 | ₩38,476 | -1.14% | 172.5만 |
|---|
| 2025.11.18 | ₩39,656 | ₩40,045 | ₩38,677 | ₩39,241 | -1.05% | 310.4만 |
|---|
| 2025.11.17 | ₩39,375 | ₩40,595 | ₩39,053 | ₩39,334 | -0.10% | 286.9만 |
|---|
| 2025.11.14 | ₩40,528 | ₩40,729 | ₩38,449 | ₩38,946 | -3.90% | 575만 |
|---|
| 2025.11.13 | ₩41,038 | ₩42,567 | ₩41,038 | ₩41,588 | +1.34% | 335.4만 |
|---|
| 2025.11.12 | ₩37,511 | ₩42,419 | ₩36,867 | ₩42,124 | +12.30% | 856.2만 |
|---|
| 2025.11.11 | ₩44,364 | ₩46,214 | ₩43,599 | ₩45,343 | +2.21% | 188.8만 |
|---|
| 2025.11.10 | ₩44,109 | ₩44,887 | ₩43,224 | ₩43,787 | -0.73% | 174.9만 |
|---|
| 2025.11.07 | ₩42,768 | ₩44,189 | ₩42,124 | ₩44,109 | +3.14% | 199만 |
|---|
| 2025.11.06 | ₩41,614 | ₩43,572 | ₩41,118 | ₩42,486 | +2.09% | 212.4만 |
|---|
| 2025.11.05 | ₩42,929 | ₩48,709 | ₩41,574 | ₩41,668 | -2.94% | 699.3만 |
|---|
| 2025.11.04 | ₩40,233 | ₩41,078 | ₩39,925 | ₩40,756 | +1.30% | 231.7만 |
|---|
| 2025.11.03 | ₩40,689 | ₩41,158 | ₩39,831 | ₩40,461 | -0.56% | 245.3만 |
|---|
| 2025.10.31 | ₩41,172 | ₩41,574 | ₩40,702 | ₩41,172 | 0.00% | 202.1만 |
|---|
| 2025.10.30 | ₩41,963 | ₩43,090 | ₩41,212 | ₩41,333 | -1.50% | 226.9만 |
|---|
| 2025.10.29 | ₩41,574 | ₩42,781 | ₩41,118 | ₩42,178 | +1.45% | 234.8만 |
|---|
| 2025.10.28 | ₩40,568 | ₩42,218 | ₩38,101 | ₩41,574 | +2.48% | 496.6만 |
|---|
| 2025.10.27 | ₩40,300 | ₩40,769 | ₩39,495 | ₩39,857 | -1.10% | 292.8만 |
|---|
| 2025.10.24 | ₩40,635 | ₩40,917 | ₩39,603 | ₩39,965 | -1.65% | 208만 |
|---|
| 2025.10.23 | ₩41,869 | ₩41,869 | ₩40,139 | ₩40,287 | -3.78% | 431.7만 |
|---|
| 2025.10.22 | ₩40,233 | ₩42,942 | ₩40,139 | ₩41,695 | +3.63% | 432.6만 |
|---|
| 2025.10.21 | ₩41,547 | ₩42,795 | ₩41,279 | ₩42,178 | +1.52% | 163.3만 |
|---|
| 2025.10.20 | ₩40,930 | ₩41,936 | ₩40,327 | ₩41,547 | +1.51% | 164.9만 |
|---|
| 2025.10.17 | ₩41,145 | ₩41,815 | ₩40,233 | ₩40,582 | -1.37% | 204.2만 |
|---|
| 2025.10.16 | ₩43,063 | ₩43,304 | ₩40,769 | ₩41,306 | -4.08% | 228.5만 |
|---|
| 2025.10.15 | ₩42,258 | ₩43,452 | ₩42,137 | ₩43,224 | +2.28% | 131.6만 |
|---|
| 2025.10.14 | ₩42,915 | ₩43,197 | ₩42,365 | ₩42,835 | -0.19% | 297.8만 |
|---|
| 2025.10.13 | ₩42,097 | ₩43,331 | ₩41,909 | ₩43,143 | +2.48% | 169.2만 |
|---|
| 2025.10.10 | ₩42,084 | ₩42,271 | ₩41,266 | ₩41,856 | -0.54% | 275.9만 |
|---|