시장 데이터를 불러오는 중
전체 종목
앨나일램 파마슈티컬스 과거 주가
Alnylam Pharmaceuticals, Inc. - Common Stock · ALNY · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alnylam Pharmaceuticals, Inc. - Common Stock · ALNY · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩301,156 | ₩312,144 | ₩298,436 | ₩311,796 | +3.53% | 95.9만 |
| 2026.10.08 | ₩297,525 | ₩302,711 | ₩292,647 | ₩300,875 | +1.13% | 177.2만 |
| 2026.10.07 | ₩300,687 | ₩308,767 | ₩298,101 | ₩300,714 | +0.01% | 106.4만 |
| 2026.10.06 | ₩296,171 | ₩307,106 | ₩291,026 | ₩300,084 | +1.32% | 135.6만 |
| 2026.10.05 | ₩292,607 | ₩297,592 | ₩288,721 | ₩294,657 | +0.70% | 128.1만 |
| 2026.10.02 | ₩309,960 | ₩310,027 | ₩294,000 | ₩294,429 | -5.01% | 166.2만 |
| 2026.10.01 | ₩332,606 | ₩337,296 | ₩308,285 | ₩309,786 | -6.86% | 201.7만 |
| 2026.09.30 | ₩339,936 | ₩340,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩330,637 |
| -2.74% |
| 104.4만 |
| 2026.09.29 | ₩341,517 | ₩344,747 | ₩336,372 | ₩340,459 | -0.31% | 78.7만 |
|---|
| 2026.09.28 | ₩343,420 | ₩343,849 | ₩332,486 | ₩342,188 | -0.36% | 114.8만 |
|---|
| 2026.09.25 | ₩332,848 | ₩343,930 | ₩331,668 | ₩342,992 | +3.05% | 108.5만 |
|---|
| 2026.09.24 | ₩330,328 | ₩337,430 | ₩329,002 | ₩334,456 | +1.25% | 93.4만 |
|---|
| 2026.09.23 | ₩334,992 | ₩340,110 | ₩328,761 | ₩330,328 | -1.39% | 148.2만 |
|---|
| 2026.09.22 | ₩330,797 | ₩342,389 | ₩327,139 | ₩337,216 | +1.94% | 113.2만 |
|---|
| 2026.09.21 | ₩322,101 | ₩331,119 | ₩318,885 | ₩327,394 | +1.64% | 115.3만 |
|---|
| 2026.09.18 | ₩330,194 | ₩330,302 | ₩319,608 | ₩321,015 | -2.78% | 275.5만 |
|---|
| 2026.09.17 | ₩325,089 | ₩329,149 | ₩320,935 | ₩328,988 | +1.20% | 100.7만 |
|---|
| 2026.09.16 | ₩320,935 | ₩324,606 | ₩316,245 | ₩320,747 | -0.06% | 85.4만 |
|---|
| 2026.09.15 | ₩330,972 | ₩331,561 | ₩318,174 | ₩319,287 | -3.53% | 217.5만 |
|---|
| 2026.09.14 | ₩335,233 | ₩338,744 | ₩327,206 | ₩334,992 | -0.07% | 99.7만 |
|---|
| 2026.09.11 | ₩332,392 | ₩340,472 | ₩329,658 | ₩333,236 | +0.25% | 117.7만 |
|---|
| 2026.09.10 | ₩343,956 | ₩343,956 | ₩330,208 | ₩331,668 | -3.57% | 162.6만 |
|---|
| 2026.09.09 | ₩344,479 | ₩351,058 | ₩339,400 | ₩345,725 | +0.36% | 142.6만 |
|---|
| 2026.09.08 | ₩347,065 | ₩364,593 | ₩340,378 | ₩348,539 | +0.42% | 200.9만 |
|---|
| 2026.09.04 | ₩346,502 | ₩357,584 | ₩345,752 | ₩356,593 | +2.91% | 143.1만 |
|---|
| 2026.09.03 | ₩356,365 | ₩363,400 | ₩350,469 | ₩354,435 | -0.54% | 170.9만 |
|---|
| 2026.09.02 | ₩330,288 | ₩361,725 | ₩330,288 | ₩358,321 | +8.49% | 328.6만 |
|---|
| 2026.09.01 | ₩324,821 | ₩332,499 | ₩318,925 | ₩329,792 | +1.53% | 194.1만 |
|---|
| 2026.08.31 | ₩316,164 | ₩325,652 | ₩312,667 | ₩322,529 | +2.01% | 163.6만 |
|---|
| 2026.08.28 | ₩300,794 | ₩320,372 | ₩299,642 | ₩317,719 | +5.63% | 184.7만 |
|---|
| 2026.08.27 | ₩316,995 | ₩318,925 | ₩308,821 | ₩316,995 | 0.00% | 129.3만 |
|---|
| 2026.08.26 | ₩319,648 | ₩325,477 | ₩317,049 | ₩320,265 | +0.19% | 111.6만 |
|---|
| 2026.08.25 | ₩316,995 | ₩322,503 | ₩315,454 | ₩321,712 | +1.49% | 157.6만 |
|---|
| 2026.08.24 | ₩316,017 | ₩318,804 | ₩306,315 | ₩316,258 | +0.08% | 213.5만 |
|---|
| 2026.08.21 | ₩306,704 | ₩320,225 | ₩305,980 | ₩316,540 | +3.21% | 190.2만 |
|---|
| 2026.08.20 | ₩320,265 | ₩322,784 | ₩306,516 | ₩307,267 | -4.06% | 170.2만 |
|---|
| 2026.08.19 | ₩314,047 | ₩327,005 | ₩312,761 | ₩325,102 | +3.52% | 187.9만 |
|---|
| 2026.08.18 | ₩303,206 | ₩309,424 | ₩297,498 | ₩306,342 | +1.03% | 160만 |
|---|
| 2026.08.17 | ₩302,523 | ₩305,511 | ₩297,645 | ₩300,969 | -0.51% | 153.9만 |
|---|
| 2026.08.14 | ₩299,521 | ₩306,838 | ₩295,113 | ₩306,396 | +2.30% | 152.6만 |
|---|
| 2026.08.13 | ₩302,778 | ₩304,908 | ₩298,422 | ₩304,345 | +0.52% | 144.9만 |
|---|
| 2026.08.12 | ₩293,464 | ₩301,049 | ₩293,464 | ₩300,097 | +2.26% | 162.1만 |
|---|
| 2026.08.11 | ₩291,334 | ₩299,414 | ₩290,114 | ₩296,412 | +1.74% | 143.8만 |
|---|
| 2026.08.10 | ₩292,124 | ₩299,494 | ₩288,922 | ₩290,758 | -0.47% | 140.5만 |
|---|
| 2026.08.07 | ₩291,200 | ₩294,322 | ₩282,061 | ₩293,732 | +0.87% | 173.6만 |
|---|
| 2026.08.06 | ₩306,302 | ₩313,565 | ₩285,397 | ₩289,605 | -5.45% | 227.5만 |
|---|
| 2026.08.05 | ₩297,136 | ₩307,736 | ₩296,814 | ₩306,489 | +3.15% | 273.5만 |
|---|
| 2026.08.04 | ₩295,247 | ₩298,275 | ₩288,198 | ₩293,464 | -0.60% | 310.8만 |
|---|
| 2026.08.03 | ₩278,778 | ₩295,461 | ₩278,778 | ₩295,247 | +5.91% | 340만 |
|---|
| 2026.07.31 | ₩275,321 | ₩278,711 | ₩268,151 | ₩275,401 | +0.03% | 447.8만 |
|---|
| 2026.07.30 | ₩301,531 | ₩308,205 | ₩265,069 | ₩275,347 | -8.68% | 982.7만 |
|---|
| 2026.07.29 | ₩386,046 | ₩389,410 | ₩380,767 | ₩384,077 | -0.51% | 130.1만 |
|---|
| 2026.07.28 | ₩378,944 | ₩389,236 | ₩376,854 | ₩386,475 | +1.99% | 143.7만 |
|---|
| 2026.07.27 | ₩365,370 | ₩381,477 | ₩365,370 | ₩373,062 | +2.11% | 141만 |
|---|
| 2026.07.24 | ₩360,117 | ₩369,283 | ₩355,963 | ₩364,177 | +1.13% | 115.1만 |
|---|
| 2026.07.23 | ₩356,378 | ₩360,760 | ₩351,367 | ₩360,117 | +1.05% | 114.1만 |
|---|
| 2026.07.22 | ₩362,931 | ₩366,790 | ₩354,047 | ₩357,772 | -1.42% | 110.5만 |
|---|
| 2026.07.21 | ₩365,021 | ₩372,928 | ₩361,819 | ₩363,641 | -0.38% | 98.3만 |
|---|
| 2026.07.20 | ₩358,522 | ₩368,841 | ₩356,807 | ₩365,383 | +1.91% | 135.9만 |
|---|
| 2026.07.17 | ₩376,532 | ₩381,048 | ₩357,022 | ₩358,415 | -4.81% | 137.8만 |
|---|
| 2026.07.16 | ₩374,737 | ₩384,050 | ₩366,871 | ₩379,427 | +1.25% | 143.6만 |
|---|
| 2026.07.15 | ₩377,484 | ₩381,638 | ₩369,631 | ₩374,053 | -0.91% | 128.5만 |
|---|
| 2026.07.14 | ₩379,963 | ₩384,264 | ₩374,442 | ₩376,894 | -0.81% | 109.3만 |
|---|
| 2026.07.13 | ₩399,339 | ₩400,344 | ₩374,415 | ₩386,006 | -3.34% | 268.3만 |
|---|
| 2026.07.10 | ₩421,718 | ₩432,143 | ₩393,671 | ₩400,344 | -5.07% | 253.8만 |
|---|
| 2026.07.09 | ₩507,184 | ₩509,208 | ₩416,880 | ₩419,145 | -17.36% | 586.5만 |
|---|
| 2026.07.08 | ₩426,796 | ₩436,002 | ₩424,492 | ₩433,496 | +1.57% | 89.8만 |
|---|
| 2026.07.07 | ₩424,880 | ₩431,460 | ₩422,575 | ₩430,937 | +1.43% | 98만 |
|---|
| 2026.07.06 | ₩427,922 | ₩427,922 | ₩411,560 | ₩419,480 | -1.97% | 89.2만 |
|---|
| 2026.07.02 | ₩407,192 | ₩425,014 | ₩406,026 | ₩419,131 | +2.93% | 109.3만 |
|---|
| 2026.07.01 | ₩408,090 | ₩414,441 | ₩404,016 | ₩404,244 | -0.94% | 107.1만 |
|---|
| 2026.06.30 | ₩397,745 | ₩405,678 | ₩395,547 | ₩403,386 | +1.42% | 141.1만 |
|---|
| 2026.06.29 | ₩397,946 | ₩399,701 | ₩391,152 | ₩393,323 | -1.16% | 136.7만 |
|---|
| 2026.06.26 | ₩398,750 | ₩405,972 | ₩389,102 | ₩390,442 | -2.08% | 149.1만 |
|---|
| 2026.06.25 | ₩393,537 | ₩399,795 | ₩388,700 | ₩392,854 | -0.17% | 112.8만 |
|---|
| 2026.06.24 | ₩389,879 | ₩406,642 | ₩387,065 | ₩394,046 | +1.07% | 130만 |
|---|
| 2026.06.23 | ₩389,798 | ₩391,219 | ₩382,254 | ₩386,167 | -0.93% | 108.8만 |
|---|
| 2026.06.22 | ₩373,088 | ₩384,144 | ₩372,753 | ₩383,795 | +2.87% | 142.1만 |
|---|
| 2026.06.18 | ₩375,353 | ₩379,199 | ₩365,973 | ₩372,646 | -0.72% | 220.5만 |
|---|
| 2026.06.17 | ₩376,961 | ₩385,926 | ₩372,231 | ₩378,850 | +0.50% | 132.2만 |
|---|
| 2026.06.16 | ₩386,100 | ₩386,569 | ₩371,105 | ₩377,752 | -2.16% | 121.3만 |
|---|
| 2026.06.15 | ₩379,118 | ₩386,073 | ₩377,028 | ₩385,658 | +1.72% | 111.9만 |
|---|
| 2026.06.12 | ₩387,212 | ₩390,321 | ₩377,577 | ₩379,025 | -2.11% | 142만 |
|---|
| 2026.06.11 | ₩389,544 | ₩392,599 | ₩382,201 | ₩387,788 | -0.45% | 106.2만 |
|---|
| 2026.06.10 | ₩398,911 | ₩401,604 | ₩389,316 | ₩390,241 | -2.17% | 92.7만 |
|---|
| 2026.06.09 | ₩398,401 | ₩405,825 | ₩393,926 | ₩398,911 | +0.13% | 126만 |
|---|
| 2026.06.08 | ₩406,173 | ₩406,790 | ₩382,629 | ₩391,500 | -3.61% | 165.1만 |
|---|
| 2026.06.05 | ₩410,502 | ₩411,024 | ₩402,676 | ₩406,093 | -1.07% | 100.4만 |
|---|
| 2026.06.04 | ₩398,281 | ₩416,116 | ₩393,765 | ₩406,884 | +2.16% | 108.1만 |
|---|
| 2026.06.03 | ₩381,209 | ₩392,840 | ₩379,360 | ₩392,063 | +2.85% | 98.9만 |
|---|
| 2026.06.02 | ₩393,885 | ₩396,110 | ₩381,906 | ₩383,407 | -2.66% | 104.3만 |
|---|
| 2026.06.01 | ₩401,349 | ₩407,339 | ₩395,480 | ₩396,150 | -1.30% | 118.6만 |
|---|
| 2026.05.29 | ₩405,262 | ₩409,617 | ₩398,817 | ₩404,659 | -0.15% | 227.8만 |
|---|
| 2026.05.28 | ₩392,626 | ₩410,019 | ₩391,071 | ₩408,786 | +4.12% | 102.1만 |
|---|
| 2026.05.27 | ₩393,162 | ₩401,979 | ₩392,505 | ₩396,150 | +0.76% | 63만 |
|---|
| 2026.05.26 | ₩400,666 | ₩403,467 | ₩394,314 | ₩395,976 | -1.17% | 65만 |
|---|
| 2026.05.22 | ₩400,827 | ₩406,468 | ₩395,292 | ₩398,589 | -0.56% | 68.1만 |
|---|
| 2026.05.21 | ₩397,504 | ₩403,922 | ₩392,626 | ₩402,689 | +1.30% | 65만 |
|---|
| 2026.05.20 | ₩399,058 | ₩402,113 | ₩391,420 | ₩399,969 | +0.23% | 79.9만 |
|---|
| 2026.05.19 | ₩387,266 | ₩395,212 | ₩381,075 | ₩394,368 | +1.83% | 77만 |
|---|
| 2026.05.18 | ₩384,773 | ₩391,246 | ₩382,254 | ₩383,608 | -0.30% | 87.3만 |
|---|
| 2026.05.15 | ₩395,011 | ₩399,326 | ₩384,264 | ₩384,559 | -2.65% | 114.9만 |
|---|
| 2026.05.14 | ₩389,571 | ₩397,986 | ₩385,269 | ₩393,229 | +0.94% | 89만 |
|---|
| 2026.05.13 | ₩389,544 | ₩399,835 | ₩386,676 | ₩390,589 | +0.27% | 97.6만 |
|---|
| 2026.05.12 | ₩386,810 | ₩396,458 | ₩384,224 | ₩391,326 | +1.17% | 82.6만 |
|---|
| 2026.05.11 | ₩394,167 | ₩397,142 | ₩380,941 | ₩381,691 | -3.17% | 128.8만 |
|---|
| 2026.05.08 | ₩396,525 | ₩402,234 | ₩392,706 | ₩395,373 | -0.29% | 92.7만 |
|---|
| 2026.05.07 | ₩402,743 | ₩406,642 | ₩393,671 | ₩396,525 | -1.54% | 114.4만 |
|---|
| 2026.05.06 | ₩404,110 | ₩410,086 | ₩400,612 | ₩406,026 | +0.47% | 101.2만 |
|---|
| 2026.05.05 | ₩399,071 | ₩405,584 | ₩395,333 | ₩403,493 | +1.11% | 82.4만 |
|---|
| 2026.05.04 | ₩399,326 | ₩402,663 | ₩386,006 | ₩399,232 | -0.02% | 159.1만 |
|---|
| 2026.05.01 | ₩413,745 | ₩417,925 | ₩396,365 | ₩396,793 | -4.10% | 113.3만 |
|---|
| 2026.04.30 | ₩412,029 | ₩425,537 | ₩384,586 | ₩414,723 | +0.65% | 219.2만 |
|---|
| 2026.04.29 | ₩402,649 | ₩407,661 | ₩394,046 | ₩403,601 | +0.24% | 157만 |
|---|
| 2026.04.28 | ₩414,026 | ₩420,994 | ₩404,418 | ₩404,833 | -2.22% | 99.6만 |
|---|
| 2026.04.27 | ₩407,192 | ₩421,758 | ₩406,964 | ₩413,410 | +1.53% | 109.3만 |
|---|
| 2026.04.24 | ₩414,910 | ₩416,880 | ₩405,892 | ₩409,430 | -1.32% | 82.6만 |
|---|
| 2026.04.23 | ₩420,217 | ₩423,218 | ₩416,465 | ₩420,485 | +0.06% | 58.8만 |
|---|
| 2026.04.22 | ₩413,302 | ₩419,011 | ₩412,525 | ₩416,183 | +0.70% | 100.4만 |
|---|
| 2026.04.21 | ₩411,815 | ₩416,076 | ₩404,190 | ₩413,302 | +0.36% | 151.1만 |
|---|
| 2026.04.20 | ₩410,797 | ₩418,421 | ₩408,706 | ₩416,666 | +1.43% | 96.6만 |
|---|
| 2026.04.17 | ₩436,967 | ₩437,557 | ₩410,046 | ₩414,951 | -5.04% | 149.5만 |
|---|
| 2026.04.16 | ₩446,749 | ₩446,749 | ₩427,373 | ₩428,981 | -3.98% | 102.3만 |
|---|
| 2026.04.15 | ₩457,791 | ₩458,595 | ₩443,573 | ₩446,749 | -2.41% | 79.9만 |
|---|
| 2026.04.14 | ₩443,292 | ₩460,109 | ₩442,930 | ₩454,816 | +2.60% | 122.9만 |
|---|
| 2026.04.13 | ₩429,691 | ₩446,977 | ₩427,466 | ₩446,227 | +3.85% | 96.8만 |
|---|
| 2026.04.10 | ₩433,483 | ₩440,773 | ₩425,497 | ₩431,634 | -0.43% | 69.9만 |
|---|
| 2026.04.09 | ₩436,404 | ₩438,053 | ₩427,158 | ₩430,522 | -1.35% | 111.9만 |
|---|
| 2026.04.08 | ₩438,843 | ₩442,609 | ₩434,756 | ₩438,522 | -0.07% | 102.5만 |
|---|
| 2026.04.07 | ₩428,110 | ₩431,955 | ₩420,150 | ₩428,163 | +0.01% | 130.5만 |
|---|
| 2026.04.06 | ₩428,940 | ₩449,684 | ₩428,940 | ₩442,662 | +3.20% | 127.6만 |
|---|
| 2026.04.02 | ₩432,867 | ₩436,163 | ₩423,312 | ₩427,265 | -1.29% | 87.3만 |
|---|
| 2026.04.01 | ₩445,811 | ₩449,550 | ₩438,977 | ₩440,505 | -1.19% | 67.3만 |
|---|
| 2026.03.31 | ₩427,547 | ₩445,530 | ₩426,622 | ₩443,372 | +3.70% | 135.2만 |
|---|
| 2026.03.30 | ₩427,895 | ₩431,165 | ₩421,048 | ₩423,567 | -1.01% | 122.4만 |
|---|
| 2026.03.27 | ₩438,321 | ₩441,791 | ₩424,585 | ₩425,269 | -2.98% | 81.6만 |
|---|
| 2026.03.26 | ₩440,733 | ₩445,972 | ₩439,111 | ₩439,741 | -0.22% | 112만 |
|---|
| 2026.03.25 | ₩419,882 | ₩441,510 | ₩417,698 | ₩440,465 | +4.90% | 114만 |
|---|
| 2026.03.24 | ₩406,589 | ₩413,946 | ₩401,497 | ₩412,793 | +1.53% | 149.7만 |
|---|
| 2026.03.23 | ₩429,838 | ₩433,135 | ₩407,875 | ₩410,931 | -4.40% | 137.9만 |
|---|
| 2026.03.20 | ₩416,813 | ₩432,063 | ₩416,813 | ₩418,314 | +0.36% | 205.1만 |
|---|
| 2026.03.19 | ₩424,009 | ₩425,604 | ₩415,044 | ₩416,880 | -1.68% | 66.4만 |
|---|
| 2026.03.18 | ₩425,456 | ₩427,828 | ₩418,863 | ₩421,838 | -0.85% | 107.8만 |
|---|
| 2026.03.17 | ₩428,311 | ₩438,133 | ₩425,497 | ₩429,369 | +0.25% | 179.7만 |
|---|
| 2026.03.16 | ₩417,041 | ₩428,203 | ₩417,041 | ₩427,346 | +2.47% | 124.8만 |
|---|
| 2026.03.13 | ₩427,466 | ₩428,136 | ₩415,299 | ₩419,976 | -1.75% | 82.9만 |
|---|
| 2026.03.12 | ₩429,517 | ₩430,146 | ₩414,884 | ₩425,095 | -1.03% | 124.7만 |
|---|
| 2026.03.11 | ₩431,486 | ₩433,778 | ₩425,791 | ₩429,383 | -0.49% | 90.7만 |
|---|
| 2026.03.10 | ₩436,311 | ₩437,088 | ₩424,827 | ₩431,996 | -0.99% | 116.9만 |
|---|
| 2026.03.09 | ₩425,121 | ₩433,738 | ₩419,587 | ₩433,617 | +2.00% | 108.1만 |
|---|
| 2026.03.06 | ₩425,765 | ₩430,374 | ₩418,207 | ₩429,691 | +0.92% | 99.6만 |
|---|
| 2026.03.05 | ₩433,751 | ₩439,902 | ₩428,150 | ₩429,490 | -0.98% | 121.5만 |
|---|
| 2026.03.04 | ₩427,734 | ₩439,527 | ₩425,121 | ₩438,589 | +2.54% | 93.1만 |
|---|
| 2026.03.03 | ₩430,642 | ₩434,247 | ₩422,374 | ₩426,997 | -0.85% | 94.8만 |
|---|
| 2026.03.02 | ₩441,416 | ₩448,130 | ₩433,041 | ₩435,600 | -1.32% | 130.2만 |
|---|
| 2026.02.27 | ₩443,868 | ₩448,639 | ₩440,049 | ₩446,119 | +0.51% | 157만 |
|---|
| 2026.02.26 | ₩440,424 | ₩446,856 | ₩431,486 | ₩443,868 | +0.78% | 88만 |
|---|
| 2026.02.25 | ₩445,905 | ₩448,130 | ₩435,828 | ₩438,669 | -1.62% | 75.2만 |
|---|
| 2026.02.24 | ₩439,821 | ₩446,320 | ₩434,810 | ₩446,026 | +1.41% | 79.2만 |
|---|
| 2026.02.23 | ₩449,885 | ₩457,469 | ₩437,865 | ₩441,336 | -1.90% | 79.2만 |
|---|
| 2026.02.20 | ₩451,024 | ₩463,513 | ₩450,019 | ₩450,501 | -0.12% | 137.5만 |
|---|
| 2026.02.19 | ₩445,208 | ₩455,084 | ₩437,289 | ₩454,763 | +2.15% | 115.3만 |
|---|
| 2026.02.18 | ₩440,679 | ₩449,979 | ₩434,877 | ₩445,798 | +1.16% | 115.1만 |
|---|
| 2026.02.17 | ₩424,518 | ₩450,528 | ₩422,951 | ₩445,704 | +4.99% | 151.6만 |
|---|
| 2026.02.13 | ₩405,423 | ₩426,716 | ₩405,423 | ₩421,302 | +3.92% | 147.6만 |
|---|
| 2026.02.12 | ₩421,329 | ₩422,790 | ₩399,326 | ₩413,369 | -1.89% | 289.7만 |
|---|
| 2026.02.11 | ₩431,674 | ₩435,560 | ₩425,858 | ₩431,862 | +0.04% | 158.2만 |
|---|
| 2026.02.10 | ₩432,398 | ₩436,820 | ₩425,979 | ₩432,800 | +0.09% | 186.6만 |
|---|
| 2026.02.09 | ₩436,163 | ₩442,099 | ₩427,815 | ₩428,806 | -1.69% | 139.2만 |
|---|
| 2026.02.06 | ₩444,364 | ₩455,701 | ₩437,530 | ₩439,741 | -1.04% | 147.7만 |
|---|
| 2026.02.05 | ₩469,677 | ₩469,677 | ₩438,548 | ₩443,868 | -5.50% | 262.1만 |
|---|
| 2026.02.04 | ₩474,367 | ₩476,364 | ₩465,094 | ₩471,633 | -0.58% | 177.9만 |
|---|
| 2026.02.03 | ₩453,583 | ₩472,786 | ₩452,377 | ₩471,419 | +3.93% | 215.3만 |
|---|
| 2026.02.02 | ₩452,150 | ₩458,729 | ₩446,227 | ₩454,414 | +0.50% | 191.1만 |
|---|
| 2026.01.30 | ₩459,761 | ₩464,317 | ₩450,769 | ₩453,007 | -1.47% | 164.9만 |
|---|
| 2026.01.29 | ₩468,163 | ₩469,463 | ₩462,320 | ₩464,706 | -0.74% | 168.2만 |
|---|
| 2026.01.28 | ₩473,911 | ₩478,173 | ₩466,327 | ₩468,444 | -1.15% | 109.9만 |
|---|
| 2026.01.27 | ₩484,484 | ₩493,221 | ₩475,292 | ₩475,372 | -1.88% | 98.8만 |
|---|
| 2026.01.26 | ₩479,700 | ₩487,861 | ₩472,357 | ₩484,216 | +0.94% | 93.6만 |
|---|
| 2026.01.23 | ₩493,395 | ₩497,590 | ₩478,012 | ₩479,700 | -2.78% | 163.7만 |
|---|
| 2026.01.22 | ₩489,777 | ₩505,013 | ₩486,910 | ₩495,807 | +1.23% | 187.5만 |
|---|
| 2026.01.21 | ₩473,040 | ₩490,447 | ₩471,084 | ₩489,724 | +3.53% | 152.4만 |
|---|
| 2026.01.20 | ₩469,945 | ₩476,699 | ₩466,019 | ₩476,417 | +1.38% | 172.3만 |
|---|
| 2026.01.16 | ₩485,476 | ₩492,055 | ₩476,323 | ₩481,429 | -0.83% | 152.7만 |
|---|
| 2026.01.15 | ₩493,851 | ₩499,586 | ₩478,159 | ₩481,416 | -2.52% | 91.1만 |
|---|
| 2026.01.14 | ₩495,740 | ₩498,099 | ₩482,340 | ₩491,600 | -0.84% | 125만 |
|---|
| 2026.01.13 | ₩494,601 | ₩505,027 | ₩491,680 | ₩495,754 | +0.23% | 162.6만 |
|---|
| 2026.01.12 | ₩506,286 | ₩507,345 | ₩473,724 | ₩497,027 | -1.83% | 380.8만 |
|---|
| 2026.01.09 | ₩535,204 | ₩548,845 | ₩526,038 | ₩533,717 | -0.28% | 144만 |
|---|
| 2026.01.08 | ₩563,050 | ₩569,763 | ₩527,271 | ₩535,204 | -4.95% | 140.1만 |
|---|
| 2026.01.07 | ₩543,392 | ₩572,256 | ₩543,392 | ₩566,158 | +4.19% | 142.6만 |
|---|
| 2026.01.06 | ₩530,956 | ₩548,309 | ₩515,131 | ₩544,584 | +2.57% | 161.3만 |
|---|
| 2026.01.05 | ₩532,752 | ₩536,008 | ₩514,353 | ₩533,100 | +0.07% | 109.4만 |
|---|
| 2026.01.02 | ₩535,124 | ₩545,683 | ₩530,755 | ₩536,236 | +0.21% | 73.1만 |
|---|
| 2025.12.31 | ₩532,323 | ₩539,278 | ₩532,323 | ₩532,859 | +0.10% | 76.9만 |
|---|
| 2025.12.30 | ₩529,053 | ₩533,864 | ₩527,485 | ₩532,323 | +0.62% | 50.5만 |
|---|
| 2025.12.29 | ₩536,142 | ₩539,653 | ₩532,055 | ₩534,427 | -0.32% | 63.8만 |
|---|
| 2025.12.26 | ₩542,145 | ₩542,145 | ₩532,403 | ₩536,799 | -0.99% | 40.2만 |
|---|
| 2025.12.24 | ₩530,635 | ₩537,978 | ₩529,375 | ₩536,933 | +1.19% | 40.8만 |
|---|
| 2025.12.23 | ₩542,333 | ₩545,964 | ₩530,635 | ₩534,266 | -1.49% | 79.2만 |
|---|
| 2025.12.22 | ₩548,872 | ₩554,219 | ₩540,296 | ₩546,366 | -0.46% | 105.3만 |
|---|
| 2025.12.19 | ₩534,815 | ₩546,929 | ₩530,608 | ₩536,316 | +0.28% | 1257.7만 |
|---|
| 2025.12.18 | ₩528,624 | ₩541,623 | ₩524,631 | ₩530,702 | +0.39% | 171.5만 |
|---|
| 2025.12.17 | ₩528,209 | ₩536,330 | ₩521,268 | ₩525,422 | -0.53% | 104.2만 |
|---|
| 2025.12.16 | ₩523,479 | ₩535,526 | ₩520,651 | ₩524,176 | +0.13% | 134.6만 |
|---|
| 2025.12.15 | ₩528,263 | ₩539,130 | ₩522,608 | ₩524,618 | -0.69% | 148.3만 |
|---|
| 2025.12.12 | ₩547,881 | ₩549,462 | ₩518,628 | ₩532,725 | -2.77% | 165.9만 |
|---|
| 2025.12.11 | ₩540,510 | ₩555,063 | ₩538,983 | ₩552,932 | +2.30% | 128.5만 |
|---|
| 2025.12.10 | ₩558,172 | ₩558,788 | ₩541,100 | ₩541,984 | -2.90% | 118.9만 |
|---|
| 2025.12.09 | ₩576,812 | ₩580,644 | ₩552,504 | ₩556,390 | -3.54% | 161.1만 |
|---|
| 2025.12.08 | ₩598,989 | ₩602,714 | ₩567,431 | ₩576,235 | -3.80% | 241.2만 |
|---|
| 2025.12.05 | ₩627,518 | ₩634,499 | ₩610,138 | ₩613,890 | -2.17% | 62.7만 |
|---|
| 2025.12.04 | ₩633,387 | ₩639,270 | ₩620,469 | ₩623,565 | -1.55% | 98.4만 |
|---|
| 2025.12.03 | ₩625,106 | ₩642,928 | ₩616,959 | ₩634,218 | +1.46% | 109.3만 |
|---|
| 2025.12.02 | ₩608,235 | ₩633,133 | ₩607,042 | ₩623,015 | +2.43% | 120.4만 |
|---|
| 2025.12.01 | ₩603,009 | ₩620,335 | ₩600,691 | ₩609,119 | +1.01% | 107.1만 |
|---|
| 2025.11.28 | ₩600,570 | ₩610,728 | ₩595,545 | ₩604,657 | +0.68% | 56.4만 |
|---|
| 2025.11.26 | ₩580,054 | ₩599,914 | ₩576,570 | ₩596,470 | +2.83% | 90.8만 |
|---|
| 2025.11.25 | ₩585,374 | ₩592,048 | ₩574,292 | ₩575,941 | -1.61% | 100.9만 |
|---|
| 2025.11.24 | ₩588,885 | ₩595,867 | ₩563,210 | ₩581,877 | -1.19% | 175만 |
|---|
| 2025.11.21 | ₩600,637 | ₩602,379 | ₩580,899 | ₩584,758 | -2.64% | 129.8만 |
|---|
| 2025.11.20 | ₩620,858 | ₩626,768 | ₩596,765 | ₩597,368 | -3.78% | 78.8만 |
|---|
| 2025.11.19 | ₩619,451 | ₩623,538 | ₩612,255 | ₩617,428 | -0.33% | 89.4만 |
|---|
| 2025.11.18 | ₩613,930 | ₩628,617 | ₩611,411 | ₩619,491 | +0.91% | 66.9만 |
|---|
| 2025.11.17 | ₩601,669 | ₩621,662 | ₩601,669 | ₩617,133 | +2.57% | 96.2만 |
|---|
| 2025.11.14 | ₩608,195 | ₩619,036 | ₩600,704 | ₩601,883 | -1.04% | 96.9만 |
|---|
| 2025.11.13 | ₩603,907 | ₩611,237 | ₩599,150 | ₩608,329 | +0.73% | 79.9만 |
|---|
| 2025.11.12 | ₩603,853 | ₩615,431 | ₩598,600 | ₩606,681 | +0.47% | 93.8만 |
|---|
| 2025.11.11 | ₩594,339 | ₩609,977 | ₩591,230 | ₩605,622 | +1.90% | 98.2만 |
|---|
| 2025.11.10 | ₩596,309 | ₩602,580 | ₩590,855 | ₩591,887 | -0.74% | 73.9만 |
|---|
| 2025.11.07 | ₩586,674 | ₩594,553 | ₩577,334 | ₩593,227 | +1.12% | 82.3만 |
|---|
| 2025.11.06 | ₩578,594 | ₩596,979 | ₩574,869 | ₩590,265 | +2.02% | 70.1만 |
|---|
| 2025.11.05 | ₩565,636 | ₩587,639 | ₩558,788 | ₩582,319 | +2.95% | 97.5만 |
|---|
| 2025.11.04 | ₩576,075 | ₩578,219 | ₩565,261 | ₩567,458 | -1.50% | 117만 |
|---|
| 2025.11.03 | ₩609,146 | ₩612,738 | ₩575,673 | ₩581,662 | -4.51% | 155.7만 |
|---|
| 2025.10.31 | ₩601,669 | ₩616,101 | ₩591,244 | ₩611,103 | +1.57% | 181.8만 |
|---|
| 2025.10.30 | ₩603,009 | ₩632,972 | ₩584,932 | ₩602,419 | -0.10% | 231.4만 |
|---|
| 2025.10.29 | ₩636,764 | ₩646,868 | ₩625,910 | ₩645,340 | +1.35% | 136만 |
|---|
| 2025.10.28 | ₩638,520 | ₩649,387 | ₩634,218 | ₩637,729 | -0.12% | 83.6만 |
|---|
| 2025.10.27 | ₩623,860 | ₩650,392 | ₩623,846 | ₩641,307 | +2.80% | 117.5만 |
|---|
| 2025.10.24 | ₩628,041 | ₩628,858 | ₩615,578 | ₩621,005 | -1.12% | 77.1만 |
|---|
| 2025.10.23 | ₩622,721 | ₩628,282 | ₩612,255 | ₩621,769 | -0.15% | 68.3만 |
|---|
| 2025.10.22 | ₩640,074 | ₩643,920 | ₩618,031 | ₩622,975 | -2.67% | 95만 |
|---|
| 2025.10.21 | ₩654,493 | ₩656,677 | ₩631,685 | ₩635,169 | -2.95% | 82.6만 |
|---|
| 2025.10.20 | ₩638,948 | ₩664,047 | ₩638,948 | ₩658,245 | +3.02% | 95만 |
|---|
| 2025.10.17 | ₩645,421 | ₩660,121 | ₩638,439 | ₩645,447 | +0.00% | 102.9만 |
|---|
| 2025.10.16 | ₩635,692 | ₩654,452 | ₩630,426 | ₩644,643 | +1.41% | 96.5만 |
|---|
| 2025.10.15 | ₩628,724 | ₩650,285 | ₩626,459 | ₩630,171 | +0.23% | 147.5만 |
|---|
| 2025.10.14 | ₩619,263 | ₩642,794 | ₩613,367 | ₩628,952 | +1.56% | 143.6만 |
|---|
| 2025.10.13 | ₩611,223 | ₩634,700 | ₩608,141 | ₩623,042 | +1.93% | 157.9만 |
|---|
| 2025.10.10 | ₩616,784 | ₩617,213 | ₩604,349 | ₩617,026 | +0.04% | 93.7만 |
|---|