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 | ₩56,415 | ₩57,957 | ₩52,446 | ₩54,457 | -3.47% | 1136.5만 |
| 2026.09.28–2026.10.02 | ₩54,591 | ₩56,268 | ₩53,425 | ₩55,986 | +2.55% | 1261.9만 |
| 2026.09.21–2026.09.25 | ₩59,365 | ₩60,062 | ₩54,296 | ₩54,779 | -7.73% | 1394.9만 |
| 2026.09.14–2026.09.18 | ₩62,490 | ₩63,562 | ₩58,024 | ₩58,185 | -6.89% | 1439.5만 |
| 2026.09.08–2026.09.11 | ₩60,612 | ₩62,691 | ₩59,848 | ₩61,645 | +1.70% | 527.6만 |
| 2026.08.31–2026.09.04 | ₩63,361 | ₩65,359 | ₩61,417 | ₩61,819 | -2.43% | 639.7만 |
| 2026.08.24–2026.08.28 | ₩64,434 | ₩66,486 | ₩63,361 | ₩63,576 | -1.33% | 663.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,574 |
| ₩68,779 |
| ₩63,469 |
| ₩64,810 |
| -1.17% |
| 585.4만 |
| 2026.08.10–2026.08.14 | ₩64,890 | ₩69,275 | ₩64,890 | ₩65,788 | +1.38% | 701.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,145 | ₩68,189 | ₩64,622 | ₩65,936 | +1.21% | 765.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,898 | ₩72,212 | ₩63,911 | ₩65,695 | -7.34% | 1235.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,018 | ₩72,252 | ₩68,725 | ₩70,924 | -0.13% | 673.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,484 | ₩71,769 | ₩67,706 | ₩70,696 | +3.23% | 847.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,453 | ₩74,652 | ₩69,543 | ₩69,650 | -3.87% | 849.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,332 | ₩73,338 | ₩68,336 | ₩73,191 | +1.19% | 919.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,880 | ₩74,129 | ₩60,358 | ₩73,861 | +21.32% | 2021.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,829 | ₩61,363 | ₩58,118 | ₩60,331 | +2.55% | 1241.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,354 | ₩61,363 | ₩56,576 | ₩59,379 | +3.53% | 926.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,576 | ₩59,767 | ₩54,471 | ₩57,394 | +1.45% | 1017.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,348 | ₩57,434 | ₩48,932 | ₩56,576 | +14.65% | 1055.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,984 | ₩50,984 | ₩48,611 | ₩49,348 | -3.21% | 814.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,229 | ₩53,049 | ₩47,216 | ₩50,260 | +6.42% | 1265.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,521 | ₩49,080 | ₩44,521 | ₩46,921 | +5.39% | 1314.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,668 | ₩46,197 | ₩44,038 | ₩44,762 | +0.21% | 905.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,250 | ₩46,760 | ₩44,547 | ₩44,668 | -3.42% | 575.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,957 | ₩46,559 | ₩43,931 | ₩46,304 | +5.34% | 949.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,358 | ₩47,632 | ₩43,542 | ₩44,735 | -3.50% | 1147.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,411 | ₩48,919 | ₩39,090 | ₩46,720 | +18.54% | 2180.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,191 | ₩40,457 | ₩36,622 | ₩39,411 | +3.20% | 1219.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,494 | ₩38,741 | ₩36,206 | ₩37,749 | +0.68% | 1248.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,231 | ₩38,741 | ₩36,247 | ₩37,226 | -2.63% | 1163.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,277 | ₩40,699 | ₩36,770 | ₩38,392 | -2.25% | 1072.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,429 | ₩45,432 | ₩39,975 | ₩40,363 | -4.87% | 1336.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,998 | ₩45,245 | ₩42,107 | ₩42,791 | -2.74% | 662.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,425 | ₩47,390 | ₩44,306 | ₩44,467 | -4.22% | 711.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,976 | ₩47,337 | ₩44,722 | ₩46,814 | +4.08% | 829.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,762 | ₩47,323 | ₩43,568 | ₩45,446 | +1.53% | 1095.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,134 | ₩46,492 | ₩41,691 | ₩45,070 | +6.97% | 1120.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,666 | ₩42,858 | ₩38,795 | ₩42,415 | +6.93% | 1093.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,668 | ₩40,860 | ₩36,877 | ₩39,773 | +5.59% | 1109.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,365 | ₩38,392 | ₩36,957 | ₩37,896 | -1.22% | 468.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,057 | ₩38,862 | ₩37,574 | ₩38,205 | +0.39% | 404.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,513 | ₩38,607 | ₩36,917 | ₩38,151 | -0.94% | 1140.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,626 | ₩39,961 | ₩37,293 | ₩38,218 | -3.55% | 919.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,291 | ₩40,363 | ₩38,245 | ₩39,586 | +0.75% | 801.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,285 | ₩40,538 | ₩37,413 | ₩39,666 | +3.61% | 774.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,371 | ₩40,591 | ₩37,628 | ₩38,365 | -2.55% | 1117만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,105 | ₩46,210 | ₩36,864 | ₩38,942 | -11.71% | 2130.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,685 | ₩48,704 | ₩39,827 | ₩44,105 | +8.40% | 1587.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,296 | ₩43,086 | ₩38,097 | ₩41,168 | +2.16% | 1453.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,927 | ₩42,938 | ₩39,599 | ₩39,961 | -2.36% | 1400.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,093 | ₩43,448 | ₩40,229 | ₩40,578 | -3.60% | 1031.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,080 | ₩42,268 | ₩41,262 | ₩41,852 | -0.54% | 275.9만 |
|---|