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 | ₩53,877 | ₩54,803 | ₩53,623 | ₩54,454 | +1.07% | 162.7만 |
| 2026.10.08 | ₩55,111 | ₩55,326 | ₩52,443 | ₩53,783 | -2.41% | 325.1만 |
| 2026.10.07 | ₩55,352 | ₩56,398 | ₩55,205 | ₩55,580 | +0.41% | 181.6만 |
| 2026.10.06 | ₩57,176 | ₩57,270 | ₩55,299 | ₩55,848 | -2.32% | 154.6만 |
| 2026.10.05 | ₩56,412 | ₩57,954 | ₩55,875 | ₩57,337 | +1.64% | 312.5만 |
| 2026.10.02 | ₩55,017 | ₩56,264 | ₩54,065 | ₩55,983 | +1.75% | 242.4만 |
| 2026.10.01 | ₩53,636 | ₩55,527 | ₩53,623 | ₩54,360 | +1.35% | 262.6만 |
| 2026.09.30 | ₩54,896 | ₩54,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,333 |
| -1.03% |
| 252.7만 |
| 2026.09.29 | ₩53,421 | ₩54,843 | ₩53,421 | ₩54,709 | +2.41% | 268.7만 |
|---|
| 2026.09.28 | ₩54,588 | ₩54,937 | ₩53,690 | ₩53,837 | -1.38% | 235.6만 |
|---|
| 2026.09.25 | ₩54,896 | ₩55,138 | ₩54,293 | ₩54,776 | -0.22% | 258.8만 |
|---|
| 2026.09.24 | ₩57,055 | ₩57,055 | ₩54,427 | ₩54,695 | -4.14% | 284.3만 |
|---|
| 2026.09.23 | ₩57,927 | ₩58,490 | ₩55,285 | ₩56,492 | -2.48% | 247.6만 |
|---|
| 2026.09.22 | ₩59,523 | ₩59,710 | ₩57,766 | ₩58,048 | -2.48% | 231.1만 |
|---|
| 2026.09.21 | ₩59,362 | ₩60,059 | ₩57,806 | ₩59,241 | -0.20% | 373.1만 |
|---|
| 2026.09.18 | ₩62,365 | ₩62,392 | ₩58,021 | ₩58,182 | -6.71% | 693.6만 |
|---|
| 2026.09.17 | ₩63,156 | ₩63,559 | ₩62,231 | ₩62,633 | -0.83% | 142.4만 |
|---|
| 2026.09.16 | ₩62,540 | ₩63,371 | ₩61,400 | ₩61,775 | -1.22% | 185.5만 |
|---|
| 2026.09.15 | ₩61,319 | ₩61,869 | ₩59,844 | ₩61,722 | +0.66% | 215.1만 |
|---|
| 2026.09.14 | ₩62,486 | ₩62,486 | ₩61,225 | ₩61,453 | -1.65% | 203만 |
|---|
| 2026.09.11 | ₩62,687 | ₩62,687 | ₩61,319 | ₩61,641 | -1.67% | 128.3만 |
|---|
| 2026.09.10 | ₩60,314 | ₩61,829 | ₩60,005 | ₩61,829 | +2.51% | 119.4만 |
|---|
| 2026.09.09 | ₩60,662 | ₩61,158 | ₩59,965 | ₩60,877 | +0.35% | 144.3만 |
|---|
| 2026.09.08 | ₩60,609 | ₩62,392 | ₩59,844 | ₩60,998 | +0.64% | 135.6만 |
|---|
| 2026.09.04 | ₩61,869 | ₩62,928 | ₩61,413 | ₩61,815 | -0.09% | 106.4만 |
|---|
| 2026.09.03 | ₩64,377 | ₩64,752 | ₩62,633 | ₩62,861 | -2.35% | 97.5만 |
|---|
| 2026.09.02 | ₩63,961 | ₩65,355 | ₩62,593 | ₩63,988 | +0.04% | 156.6만 |
|---|
| 2026.09.01 | ₩63,022 | ₩63,478 | ₩62,553 | ₩63,290 | +0.43% | 135.1만 |
|---|
| 2026.08.31 | ₩63,358 | ₩63,773 | ₩62,298 | ₩63,009 | -0.55% | 144.1만 |
|---|
| 2026.08.28 | ₩65,463 | ₩65,463 | ₩63,358 | ₩63,572 | -2.89% | 142.9만 |
|---|
| 2026.08.27 | ₩65,329 | ₩66,147 | ₩64,497 | ₩65,570 | +0.37% | 211.9만 |
|---|
| 2026.08.26 | ₩66,013 | ₩66,173 | ₩64,980 | ₩65,919 | -0.14% | 66.1만 |
|---|
| 2026.08.25 | ₩65,624 | ₩66,482 | ₩65,530 | ₩65,986 | +0.55% | 112.7만 |
|---|
| 2026.08.24 | ₩64,430 | ₩65,744 | ₩63,880 | ₩65,530 | +1.71% | 129.7만 |
|---|
| 2026.08.21 | ₩64,430 | ₩65,262 | ₩63,465 | ₩64,806 | +0.58% | 94만 |
|---|
| 2026.08.20 | ₩66,200 | ₩66,857 | ₩64,269 | ₩64,390 | -2.73% | 163.5만 |
|---|
| 2026.08.19 | ₩68,735 | ₩68,775 | ₩67,152 | ₩67,286 | -2.11% | 154.4만 |
|---|
| 2026.08.18 | ₩67,179 | ₩67,608 | ₩66,321 | ₩66,348 | -1.24% | 97.1만 |
|---|
| 2026.08.17 | ₩65,570 | ₩67,152 | ₩65,195 | ₩66,844 | +1.94% | 76.4만 |
|---|
| 2026.08.14 | ₩66,200 | ₩67,072 | ₩65,235 | ₩65,785 | -0.63% | 126.8만 |
|---|
| 2026.08.13 | ₩69,271 | ₩69,271 | ₩65,986 | ₩66,308 | -4.28% | 154.7만 |
|---|
| 2026.08.12 | ₩65,999 | ₩67,756 | ₩65,034 | ₩67,420 | +2.15% | 131.6만 |
|---|
| 2026.08.11 | ₩66,938 | ₩67,233 | ₩65,664 | ₩65,986 | -1.42% | 137.4만 |
|---|
| 2026.08.10 | ₩64,886 | ₩66,790 | ₩64,886 | ₩66,240 | +2.09% | 151.1만 |
|---|
| 2026.08.07 | ₩65,771 | ₩66,911 | ₩65,262 | ₩65,932 | +0.24% | 111.1만 |
|---|
| 2026.08.06 | ₩66,522 | ₩67,581 | ₩64,645 | ₩64,859 | -2.50% | 156.9만 |
|---|
| 2026.08.05 | ₩67,313 | ₩68,185 | ₩66,013 | ₩66,522 | -1.18% | 170.7만 |
|---|
| 2026.08.04 | ₩66,683 | ₩67,528 | ₩65,704 | ₩66,603 | -0.12% | 143.1만 |
|---|
| 2026.08.03 | ₩65,141 | ₩67,997 | ₩64,618 | ₩66,415 | +1.96% | 183.6만 |
|---|
| 2026.07.31 | ₩66,549 | ₩66,817 | ₩65,060 | ₩65,691 | -1.29% | 162.5만 |
|---|
| 2026.07.30 | ₩64,162 | ₩67,501 | ₩63,974 | ₩67,085 | +4.56% | 230.3만 |
|---|
| 2026.07.29 | ₩67,715 | ₩68,010 | ₩63,907 | ₩64,819 | -4.28% | 415만 |
|---|
| 2026.07.28 | ₩67,622 | ₩70,411 | ₩66,147 | ₩67,715 | +0.14% | 287.6만 |
|---|
| 2026.07.27 | ₩70,893 | ₩72,207 | ₩70,370 | ₩70,706 | -0.26% | 140.3만 |
|---|
| 2026.07.24 | ₩71,577 | ₩72,248 | ₩70,370 | ₩70,920 | -0.92% | 128.9만 |
|---|
| 2026.07.23 | ₩69,901 | ₩71,792 | ₩69,311 | ₩71,027 | +1.61% | 148.8만 |
|---|
| 2026.07.22 | ₩70,464 | ₩71,430 | ₩70,196 | ₩70,505 | +0.06% | 183.7만 |
|---|
| 2026.07.21 | ₩69,164 | ₩71,121 | ₩68,721 | ₩70,867 | +2.46% | 117.9만 |
|---|
| 2026.07.20 | ₩71,014 | ₩71,390 | ₩69,325 | ₩69,351 | -2.34% | 94.2만 |
|---|
| 2026.07.17 | ₩68,466 | ₩70,786 | ₩68,305 | ₩70,692 | +3.25% | 171.4만 |
|---|
| 2026.07.16 | ₩69,418 | ₩71,765 | ₩69,123 | ₩69,646 | +0.33% | 184.4만 |
|---|
| 2026.07.15 | ₩69,244 | ₩69,995 | ₩67,702 | ₩69,700 | +0.66% | 155.6만 |
|---|
| 2026.07.14 | ₩69,700 | ₩69,955 | ₩67,930 | ₩69,190 | -0.73% | 177.7만 |
|---|
| 2026.07.13 | ₩68,480 | ₩69,727 | ₩67,769 | ₩69,552 | +1.57% | 158.4만 |
|---|
| 2026.07.10 | ₩71,550 | ₩71,577 | ₩69,539 | ₩69,646 | -2.66% | 169.1만 |
|---|
| 2026.07.09 | ₩73,025 | ₩73,615 | ₩71,550 | ₩72,114 | -1.25% | 163.1만 |
|---|
| 2026.07.08 | ₩72,905 | ₩73,334 | ₩71,980 | ₩72,797 | -0.15% | 170.6만 |
|---|
| 2026.07.07 | ₩74,246 | ₩74,648 | ₩71,912 | ₩74,044 | -0.27% | 171.9만 |
|---|
| 2026.07.06 | ₩72,449 | ₩74,246 | ₩71,617 | ₩73,937 | +2.05% | 174.7만 |
|---|
| 2026.07.02 | ₩70,397 | ₩73,334 | ₩69,351 | ₩73,186 | +3.96% | 165.4만 |
|---|
| 2026.07.01 | ₩70,169 | ₩70,665 | ₩68,332 | ₩69,351 | -1.17% | 163.8만 |
|---|
| 2026.06.30 | ₩70,773 | ₩71,537 | ₩69,526 | ₩70,263 | -0.72% | 295.9만 |
|---|
| 2026.06.29 | ₩72,328 | ₩73,012 | ₩70,035 | ₩70,437 | -2.61% | 294.1만 |
|---|
| 2026.06.26 | ₩70,893 | ₩74,125 | ₩70,250 | ₩73,857 | +4.18% | 756.3만 |
|---|
| 2026.06.25 | ₩67,984 | ₩71,993 | ₩67,058 | ₩70,840 | +4.20% | 324.9만 |
|---|
| 2026.06.24 | ₩65,624 | ₩69,365 | ₩65,543 | ₩67,648 | +3.09% | 372.7만 |
|---|
| 2026.06.23 | ₩61,681 | ₩64,792 | ₩60,971 | ₩64,457 | +4.50% | 245.2만 |
|---|
| 2026.06.22 | ₩60,877 | ₩62,526 | ₩60,354 | ₩61,708 | +1.37% | 322.8만 |
|---|
| 2026.06.18 | ₩60,676 | ₩61,360 | ₩58,973 | ₩60,327 | -0.57% | 775.1만 |
|---|
| 2026.06.17 | ₩59,254 | ₩60,890 | ₩59,040 | ₩59,683 | +0.72% | 141.8만 |
|---|
| 2026.06.16 | ₩59,777 | ₩60,019 | ₩58,235 | ₩59,120 | -1.10% | 142.1만 |
|---|
| 2026.06.15 | ₩58,825 | ₩59,549 | ₩58,115 | ₩59,482 | +1.12% | 182.2만 |
|---|
| 2026.06.12 | ₩60,475 | ₩61,293 | ₩59,295 | ₩59,375 | -1.82% | 152.3만 |
|---|
| 2026.06.11 | ₩59,120 | ₩61,360 | ₩59,026 | ₩60,233 | +1.88% | 226.1만 |
|---|
| 2026.06.10 | ₩59,496 | ₩60,850 | ₩58,718 | ₩58,785 | -1.19% | 166만 |
|---|
| 2026.06.09 | ₩58,128 | ₩60,247 | ₩57,699 | ₩59,388 | +2.17% | 253.3만 |
|---|
| 2026.06.08 | ₩57,350 | ₩58,705 | ₩56,573 | ₩56,921 | -0.75% | 129.2만 |
|---|
| 2026.06.05 | ₩58,168 | ₩58,584 | ₩57,055 | ₩57,391 | -1.34% | 131.2만 |
|---|
| 2026.06.04 | ₩57,726 | ₩59,764 | ₩57,726 | ₩58,168 | +0.77% | 230.7만 |
|---|
| 2026.06.03 | ₩55,406 | ₩57,484 | ₩54,467 | ₩57,337 | +3.48% | 200.1만 |
|---|
| 2026.06.02 | ₩55,795 | ₩56,237 | ₩54,749 | ₩55,406 | -0.70% | 214.6만 |
|---|
| 2026.06.01 | ₩56,573 | ₩57,404 | ₩55,473 | ₩56,680 | +0.19% | 240.6만 |
|---|
| 2026.05.29 | ₩53,636 | ₩57,431 | ₩53,153 | ₩56,573 | +5.47% | 426.9만 |
|---|
| 2026.05.28 | ₩50,954 | ₩54,695 | ₩50,686 | ₩53,556 | +5.11% | 291.3만 |
|---|
| 2026.05.27 | ₩49,962 | ₩51,115 | ₩49,962 | ₩51,075 | +2.23% | 224.7만 |
|---|
| 2026.05.26 | ₩49,345 | ₩50,284 | ₩48,929 | ₩50,083 | +1.49% | 112.3만 |
|---|
| 2026.05.22 | ₩49,493 | ₩49,962 | ₩49,050 | ₩49,345 | -0.30% | 90.8만 |
|---|
| 2026.05.21 | ₩49,131 | ₩50,284 | ₩48,608 | ₩49,546 | +0.85% | 169.3만 |
|---|
| 2026.05.20 | ₩49,895 | ₩50,874 | ₩49,452 | ₩49,586 | -0.62% | 181.8만 |
|---|
| 2026.05.19 | ₩49,694 | ₩50,083 | ₩48,688 | ₩49,613 | -0.16% | 215.4만 |
|---|
| 2026.05.18 | ₩50,981 | ₩50,981 | ₩49,586 | ₩49,868 | -2.18% | 157.2만 |
|---|
| 2026.05.15 | ₩51,289 | ₩51,732 | ₩50,096 | ₩50,257 | -2.01% | 131.6만 |
|---|
| 2026.05.14 | ₩52,094 | ₩52,456 | ₩51,236 | ₩51,437 | -1.26% | 174만 |
|---|
| 2026.05.13 | ₩51,625 | ₩53,046 | ₩50,968 | ₩52,174 | +1.06% | 325.1만 |
|---|
| 2026.05.12 | ₩48,272 | ₩51,571 | ₩47,615 | ₩51,343 | +6.36% | 402.7만 |
|---|
| 2026.05.11 | ₩47,226 | ₩48,138 | ₩47,213 | ₩47,562 | +0.71% | 232.4만 |
|---|
| 2026.05.08 | ₩47,964 | ₩48,179 | ₩46,757 | ₩46,918 | -2.18% | 261.6만 |
|---|
| 2026.05.07 | ₩47,361 | ₩48,701 | ₩47,267 | ₩47,468 | +0.23% | 209.4만 |
|---|
| 2026.05.06 | ₩48,688 | ₩49,077 | ₩46,838 | ₩47,361 | -2.73% | 296.1만 |
|---|
| 2026.05.05 | ₩47,267 | ₩49,023 | ₩45,684 | ₩48,608 | +2.84% | 261.4만 |
|---|
| 2026.05.04 | ₩44,518 | ₩46,248 | ₩44,518 | ₩45,819 | +2.92% | 286만 |
|---|
| 2026.05.01 | ₩44,813 | ₩45,457 | ₩44,411 | ₩44,759 | -0.12% | 119.3만 |
|---|
| 2026.04.30 | ₩45,443 | ₩46,127 | ₩45,027 | ₩45,202 | -0.53% | 165.2만 |
|---|
| 2026.04.29 | ₩45,269 | ₩45,993 | ₩44,920 | ₩45,202 | -0.15% | 273.2만 |
|---|
| 2026.04.28 | ₩45,564 | ₩46,194 | ₩45,215 | ₩45,778 | +0.47% | 173.5만 |
|---|
| 2026.04.27 | ₩44,665 | ₩45,979 | ₩44,035 | ₩45,229 | +1.26% | 174.6만 |
|---|
| 2026.04.24 | ₩45,631 | ₩46,033 | ₩44,652 | ₩44,665 | -2.12% | 91.2만 |
|---|
| 2026.04.23 | ₩45,242 | ₩45,805 | ₩45,121 | ₩45,470 | +0.50% | 110.9만 |
|---|
| 2026.04.22 | ₩44,947 | ₩45,322 | ₩44,545 | ₩45,242 | +0.66% | 135만 |
|---|
| 2026.04.21 | ₩46,167 | ₩46,167 | ₩44,867 | ₩44,947 | -2.64% | 125.9만 |
|---|
| 2026.04.20 | ₩46,248 | ₩46,757 | ₩45,752 | ₩45,899 | -0.75% | 112.4만 |
|---|
| 2026.04.17 | ₩46,288 | ₩46,556 | ₩45,738 | ₩46,301 | +0.03% | 222.9만 |
|---|
| 2026.04.16 | ₩44,330 | ₩45,591 | ₩44,330 | ₩45,282 | +2.15% | 160.2만 |
|---|
| 2026.04.15 | ₩45,483 | ₩45,939 | ₩44,196 | ₩44,545 | -2.06% | 164만 |
|---|
| 2026.04.14 | ₩45,229 | ₩45,899 | ₩45,108 | ₩45,416 | +0.42% | 183.8만 |
|---|
| 2026.04.13 | ₩43,955 | ₩45,322 | ₩43,928 | ₩45,255 | +2.96% | 218.3만 |
|---|
| 2026.04.10 | ₩47,186 | ₩47,629 | ₩44,706 | ₩44,732 | -5.20% | 203.7만 |
|---|
| 2026.04.09 | ₩46,932 | ₩47,535 | ₩46,181 | ₩46,824 | -0.23% | 205만 |
|---|
| 2026.04.08 | ₩45,242 | ₩46,650 | ₩45,162 | ₩46,623 | +3.05% | 322.9만 |
|---|
| 2026.04.07 | ₩45,403 | ₩45,537 | ₩43,539 | ₩44,277 | -2.48% | 214만 |
|---|
| 2026.04.06 | ₩46,355 | ₩46,918 | ₩45,497 | ₩45,698 | -1.42% | 202.2만 |
|---|
| 2026.04.02 | ₩46,368 | ₩47,361 | ₩46,006 | ₩46,717 | +0.75% | 248.6만 |
|---|
| 2026.04.01 | ₩48,018 | ₩48,916 | ₩45,872 | ₩46,999 | -2.12% | 476.8만 |
|---|
| 2026.03.31 | ₩44,196 | ₩48,567 | ₩43,633 | ₩47,414 | +7.28% | 1203.2만 |
|---|
| 2026.03.30 | ₩39,409 | ₩40,750 | ₩39,087 | ₩40,428 | +2.59% | 251.9만 |
|---|
| 2026.03.27 | ₩40,093 | ₩40,294 | ₩39,154 | ₩39,409 | -1.71% | 207.3만 |
|---|
| 2026.03.26 | ₩39,101 | ₩40,455 | ₩38,980 | ₩40,120 | +2.61% | 341.9만 |
|---|
| 2026.03.25 | ₩38,484 | ₩39,811 | ₩38,430 | ₩39,382 | +2.33% | 138.3만 |
|---|
| 2026.03.24 | ₩36,727 | ₩38,256 | ₩36,620 | ₩38,082 | +3.69% | 299.9만 |
|---|
| 2026.03.23 | ₩38,189 | ₩38,537 | ₩37,089 | ₩37,156 | -2.70% | 232.1만 |
|---|
| 2026.03.20 | ₩38,108 | ₩38,739 | ₩37,465 | ₩37,746 | -0.95% | 491.8만 |
|---|
| 2026.03.19 | ₩36,204 | ₩38,202 | ₩36,204 | ₩38,082 | +5.19% | 297.8만 |
|---|
| 2026.03.18 | ₩36,754 | ₩36,902 | ₩36,204 | ₩36,472 | -0.77% | 163.2만 |
|---|
| 2026.03.17 | ₩37,813 | ₩38,229 | ₩37,076 | ₩37,076 | -1.95% | 131.5만 |
|---|
| 2026.03.16 | ₩37,492 | ₩37,720 | ₩36,928 | ₩37,545 | +0.14% | 164.1만 |
|---|
| 2026.03.13 | ₩37,384 | ₩38,001 | ₩36,754 | ₩37,223 | -0.43% | 289.7만 |
|---|
| 2026.03.12 | ₩36,781 | ₩37,572 | ₩36,245 | ₩37,062 | +0.77% | 259.8만 |
|---|
| 2026.03.11 | ₩36,982 | ₩37,264 | ₩36,472 | ₩37,237 | +0.69% | 163.8만 |
|---|
| 2026.03.10 | ₩38,162 | ₩38,296 | ₩37,089 | ₩37,197 | -2.53% | 247.2만 |
|---|
| 2026.03.09 | ₩38,229 | ₩38,739 | ₩37,492 | ₩38,149 | -0.21% | 202.7만 |
|---|
| 2026.03.06 | ₩37,425 | ₩38,551 | ₩36,767 | ₩38,390 | +2.58% | 192.4만 |
|---|
| 2026.03.05 | ₩38,886 | ₩39,127 | ₩37,773 | ₩38,015 | -2.24% | 223.4만 |
|---|
| 2026.03.04 | ₩39,262 | ₩39,583 | ₩38,698 | ₩39,262 | 0.00% | 180.8만 |
|---|
| 2026.03.03 | ₩39,905 | ₩40,683 | ₩38,765 | ₩39,154 | -1.88% | 270.9만 |
|---|
| 2026.03.02 | ₩39,275 | ₩40,696 | ₩39,034 | ₩40,562 | +3.28% | 204.7만 |
|---|
| 2026.02.27 | ₩40,696 | ₩40,884 | ₩40,106 | ₩40,361 | -0.82% | 249만 |
|---|
| 2026.02.26 | ₩41,648 | ₩42,158 | ₩39,972 | ₩41,206 | -1.06% | 287.2만 |
|---|
| 2026.02.25 | ₩43,579 | ₩43,955 | ₩40,951 | ₩41,622 | -4.49% | 389.9만 |
|---|
| 2026.02.24 | ₩44,129 | ₩45,430 | ₩43,646 | ₩44,773 | +1.46% | 216.1만 |
|---|
| 2026.02.23 | ₩42,426 | ₩43,378 | ₩42,212 | ₩43,164 | +1.74% | 194.4만 |
|---|
| 2026.02.20 | ₩42,641 | ₩42,895 | ₩42,104 | ₩42,788 | +0.35% | 182.4만 |
|---|
| 2026.02.19 | ₩42,694 | ₩43,351 | ₩42,600 | ₩42,909 | +0.50% | 165만 |
|---|
| 2026.02.18 | ₩44,075 | ₩44,290 | ₩42,734 | ₩42,936 | -2.59% | 156.9만 |
|---|
| 2026.02.17 | ₩43,995 | ₩45,242 | ₩43,713 | ₩44,116 | +0.27% | 158.2만 |
|---|
| 2026.02.13 | ₩44,947 | ₩45,953 | ₩44,370 | ₩44,464 | -1.07% | 98.9만 |
|---|
| 2026.02.12 | ₩44,692 | ₩45,886 | ₩44,303 | ₩44,639 | -0.12% | 183.9만 |
|---|
| 2026.02.11 | ₩46,784 | ₩47,133 | ₩45,470 | ₩46,811 | +0.06% | 135.3만 |
|---|
| 2026.02.10 | ₩46,838 | ₩47,387 | ₩46,476 | ₩46,556 | -0.60% | 152만 |
|---|
| 2026.02.09 | ₩46,422 | ₩46,784 | ₩46,073 | ₩46,717 | +0.64% | 141.6만 |
|---|
| 2026.02.06 | ₩46,100 | ₩46,958 | ₩45,738 | ₩46,811 | +1.54% | 193.9만 |
|---|
| 2026.02.05 | ₩45,725 | ₩46,569 | ₩44,719 | ₩44,987 | -1.61% | 157.2만 |
|---|
| 2026.02.04 | ₩46,342 | ₩46,838 | ₩45,631 | ₩45,765 | -1.24% | 146.7만 |
|---|
| 2026.02.03 | ₩46,449 | ₩47,092 | ₩45,939 | ₩46,221 | -0.49% | 149.2만 |
|---|
| 2026.02.02 | ₩44,974 | ₩47,334 | ₩44,826 | ₩46,878 | +4.23% | 182.6만 |
|---|
| 2026.01.30 | ₩46,368 | ₩46,878 | ₩45,255 | ₩45,443 | -2.00% | 238.8만 |
|---|
| 2026.01.29 | ₩45,752 | ₩47,320 | ₩45,591 | ₩46,771 | +2.23% | 281.7만 |
|---|
| 2026.01.28 | ₩45,483 | ₩46,127 | ₩44,987 | ₩45,457 | -0.06% | 172.8만 |
|---|
| 2026.01.27 | ₩44,397 | ₩45,027 | ₩43,566 | ₩44,947 | +1.24% | 155.8만 |
|---|
| 2026.01.26 | ₩44,759 | ₩45,577 | ₩43,955 | ₩44,397 | -0.81% | 246.2만 |
|---|
| 2026.01.23 | ₩45,524 | ₩45,953 | ₩44,478 | ₩45,068 | -1.00% | 301만 |
|---|
| 2026.01.22 | ₩45,389 | ₩46,489 | ₩44,934 | ₩45,524 | +0.30% | 275.6만 |
|---|
| 2026.01.21 | ₩42,627 | ₩45,537 | ₩42,614 | ₩45,389 | +6.48% | 326.9만 |
|---|
| 2026.01.20 | ₩42,131 | ₩43,043 | ₩41,689 | ₩42,574 | +1.05% | 216.7만 |
|---|
| 2026.01.16 | ₩42,077 | ₩42,734 | ₩41,769 | ₩42,413 | +0.80% | 241.8만 |
|---|
| 2026.01.15 | ₩40,911 | ₩42,855 | ₩40,844 | ₩41,863 | +2.33% | 289.7만 |
|---|
| 2026.01.14 | ₩39,235 | ₩41,259 | ₩39,101 | ₩41,058 | +4.65% | 186.1만 |
|---|
| 2026.01.13 | ₩39,597 | ₩39,892 | ₩38,792 | ₩39,087 | -1.29% | 208.2만 |
|---|
| 2026.01.12 | ₩39,664 | ₩40,120 | ₩38,886 | ₩39,717 | +0.14% | 167.6만 |
|---|
| 2026.01.09 | ₩39,865 | ₩40,857 | ₩39,664 | ₩39,771 | -0.24% | 282.1만 |
|---|
| 2026.01.08 | ₩38,967 | ₩40,334 | ₩38,967 | ₩39,691 | +1.86% | 231.1만 |
|---|
| 2026.01.07 | ₩38,886 | ₩39,932 | ₩38,819 | ₩39,369 | +1.24% | 230만 |
|---|
| 2026.01.06 | ₩37,559 | ₩38,779 | ₩36,875 | ₩38,591 | +2.75% | 203.3만 |
|---|
| 2026.01.05 | ₩37,666 | ₩37,974 | ₩37,143 | ₩37,545 | -0.32% | 162.7만 |
|---|
| 2026.01.02 | ₩37,559 | ₩38,390 | ₩36,955 | ₩37,894 | +0.89% | 132.3만 |
|---|
| 2025.12.31 | ₩37,478 | ₩37,773 | ₩37,116 | ₩37,518 | +0.11% | 120.7만 |
|---|
| 2025.12.30 | ₩37,357 | ₩37,746 | ₩37,089 | ₩37,290 | -0.18% | 123.1만 |
|---|
| 2025.12.29 | ₩38,363 | ₩38,363 | ₩37,344 | ₩37,559 | -2.10% | 92.3만 |
|---|
| 2025.12.26 | ₩38,095 | ₩38,256 | ₩37,974 | ₩38,202 | +0.28% | 76만 |
|---|
| 2025.12.24 | ₩38,162 | ₩38,551 | ₩38,068 | ₩38,242 | +0.21% | 96.2만 |
|---|
| 2025.12.23 | ₩38,444 | ₩38,712 | ₩38,122 | ₩38,202 | -0.63% | 95.8만 |
|---|
| 2025.12.22 | ₩38,055 | ₩38,859 | ₩37,572 | ₩38,390 | +0.88% | 136.6만 |
|---|
| 2025.12.19 | ₩37,425 | ₩38,417 | ₩37,304 | ₩38,149 | +1.93% | 428.2만 |
|---|
| 2025.12.18 | ₩37,854 | ₩38,216 | ₩37,130 | ₩37,290 | -1.49% | 150.2만 |
|---|
| 2025.12.17 | ₩37,840 | ₩38,256 | ₩37,344 | ₩37,599 | -0.64% | 193만 |
|---|
| 2025.12.16 | ₩37,679 | ₩37,907 | ₩36,915 | ₩37,626 | -0.14% | 169.7만 |
|---|
| 2025.12.15 | ₩38,511 | ₩38,605 | ₩37,545 | ₩37,773 | -1.92% | 199.2만 |
|---|
| 2025.12.12 | ₩39,235 | ₩39,355 | ₩38,108 | ₩38,216 | -2.60% | 162만 |
|---|
| 2025.12.11 | ₩38,524 | ₩39,342 | ₩38,296 | ₩39,114 | +1.53% | 156.7만 |
|---|
| 2025.12.10 | ₩38,242 | ₩38,578 | ₩37,290 | ₩38,377 | +0.35% | 220.9만 |
|---|
| 2025.12.09 | ₩39,436 | ₩39,798 | ₩38,108 | ₩38,135 | -3.30% | 208.9만 |
|---|
| 2025.12.08 | ₩39,624 | ₩39,959 | ₩39,047 | ₩39,436 | -0.47% | 170.9만 |
|---|
| 2025.12.05 | ₩39,101 | ₩39,677 | ₩38,846 | ₩39,583 | +1.23% | 181만 |
|---|
| 2025.12.04 | ₩39,597 | ₩39,771 | ₩38,832 | ₩39,288 | -0.78% | 137.6만 |
|---|
| 2025.12.03 | ₩39,168 | ₩40,361 | ₩38,846 | ₩39,597 | +1.10% | 145.4만 |
|---|
| 2025.12.02 | ₩39,248 | ₩39,543 | ₩38,242 | ₩38,846 | -1.02% | 183.8만 |
|---|
| 2025.12.01 | ₩39,288 | ₩39,516 | ₩38,685 | ₩38,752 | -1.37% | 154만 |
|---|
| 2025.11.28 | ₩40,026 | ₩40,535 | ₩39,208 | ₩39,664 | -0.90% | 112만 |
|---|
| 2025.11.26 | ₩38,792 | ₩40,294 | ₩38,444 | ₩39,852 | +2.73% | 253만 |
|---|
| 2025.11.25 | ₩38,055 | ₩38,967 | ₩37,800 | ₩38,873 | +2.15% | 160.2만 |
|---|
| 2025.11.24 | ₩38,283 | ₩38,390 | ₩37,411 | ₩37,813 | -1.23% | 249만 |
|---|
| 2025.11.21 | ₩37,679 | ₩38,712 | ₩37,626 | ₩38,363 | +1.81% | 203.9만 |
|---|
| 2025.11.20 | ₩38,698 | ₩39,208 | ₩37,706 | ₩37,800 | -2.32% | 143.3만 |
|---|
| 2025.11.19 | ₩38,913 | ₩39,262 | ₩38,216 | ₩38,470 | -1.14% | 172.5만 |
|---|
| 2025.11.18 | ₩39,650 | ₩40,039 | ₩38,672 | ₩39,235 | -1.05% | 310.4만 |
|---|
| 2025.11.17 | ₩39,369 | ₩40,589 | ₩39,047 | ₩39,329 | -0.10% | 286.9만 |
|---|
| 2025.11.14 | ₩40,522 | ₩40,723 | ₩38,444 | ₩38,940 | -3.90% | 575만 |
|---|
| 2025.11.13 | ₩41,032 | ₩42,560 | ₩41,032 | ₩41,581 | +1.34% | 335.4만 |
|---|
| 2025.11.12 | ₩37,505 | ₩42,413 | ₩36,861 | ₩42,118 | +12.30% | 856.2만 |
|---|
| 2025.11.11 | ₩44,357 | ₩46,207 | ₩43,593 | ₩45,336 | +2.21% | 188.8만 |
|---|
| 2025.11.10 | ₩44,102 | ₩44,880 | ₩43,217 | ₩43,780 | -0.73% | 174.9만 |
|---|
| 2025.11.07 | ₩42,761 | ₩44,183 | ₩42,118 | ₩44,102 | +3.14% | 199만 |
|---|
| 2025.11.06 | ₩41,608 | ₩43,566 | ₩41,112 | ₩42,480 | +2.09% | 212.4만 |
|---|
| 2025.11.05 | ₩42,922 | ₩48,701 | ₩41,568 | ₩41,662 | -2.94% | 699.3만 |
|---|
| 2025.11.04 | ₩40,227 | ₩41,072 | ₩39,919 | ₩40,750 | +1.30% | 231.7만 |
|---|
| 2025.11.03 | ₩40,683 | ₩41,152 | ₩39,825 | ₩40,455 | -0.56% | 245.3만 |
|---|
| 2025.10.31 | ₩41,166 | ₩41,568 | ₩40,696 | ₩41,166 | 0.00% | 202.1만 |
|---|
| 2025.10.30 | ₩41,957 | ₩43,083 | ₩41,206 | ₩41,327 | -1.50% | 226.9만 |
|---|
| 2025.10.29 | ₩41,568 | ₩42,775 | ₩41,112 | ₩42,171 | +1.45% | 234.8만 |
|---|
| 2025.10.28 | ₩40,562 | ₩42,212 | ₩38,095 | ₩41,568 | +2.48% | 496.6만 |
|---|
| 2025.10.27 | ₩40,294 | ₩40,763 | ₩39,490 | ₩39,852 | -1.10% | 292.8만 |
|---|
| 2025.10.24 | ₩40,629 | ₩40,911 | ₩39,597 | ₩39,959 | -1.65% | 208만 |
|---|
| 2025.10.23 | ₩41,863 | ₩41,863 | ₩40,133 | ₩40,281 | -3.78% | 431.7만 |
|---|
| 2025.10.22 | ₩40,227 | ₩42,936 | ₩40,133 | ₩41,689 | +3.63% | 432.6만 |
|---|
| 2025.10.21 | ₩41,541 | ₩42,788 | ₩41,273 | ₩42,171 | +1.52% | 163.3만 |
|---|
| 2025.10.20 | ₩40,924 | ₩41,930 | ₩40,321 | ₩41,541 | +1.51% | 164.9만 |
|---|
| 2025.10.17 | ₩41,139 | ₩41,809 | ₩40,227 | ₩40,576 | -1.37% | 204.2만 |
|---|
| 2025.10.16 | ₩43,056 | ₩43,298 | ₩40,763 | ₩41,300 | -4.08% | 228.5만 |
|---|
| 2025.10.15 | ₩42,252 | ₩43,445 | ₩42,131 | ₩43,217 | +2.28% | 131.6만 |
|---|
| 2025.10.14 | ₩42,909 | ₩43,190 | ₩42,359 | ₩42,828 | -0.19% | 297.8만 |
|---|
| 2025.10.13 | ₩42,091 | ₩43,324 | ₩41,903 | ₩43,137 | +2.48% | 169.2만 |
|---|
| 2025.10.10 | ₩42,077 | ₩42,265 | ₩41,259 | ₩41,849 | -0.54% | 275.9만 |
|---|