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 | ₩299,871 | ₩310,812 | ₩297,162 | ₩310,465 | +3.53% | 95.9만 |
| 2026.10.08 | ₩296,255 | ₩301,418 | ₩291,398 | ₩299,590 | +1.13% | 177.2만 |
| 2026.10.07 | ₩299,404 | ₩307,449 | ₩296,828 | ₩299,430 | +0.01% | 106.4만 |
| 2026.10.06 | ₩294,907 | ₩305,795 | ₩289,783 | ₩298,803 | +1.32% | 135.6만 |
| 2026.10.05 | ₩291,358 | ₩296,321 | ₩287,488 | ₩293,399 | +0.70% | 128.1만 |
| 2026.10.02 | ₩308,637 | ₩308,704 | ₩292,745 | ₩293,172 | -5.01% | 166.2만 |
| 2026.10.01 | ₩331,187 | ₩335,857 | ₩306,969 | ₩308,463 | -6.86% | 201.7만 |
| 2026.09.30 | ₩338,485 | ₩339,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩329,225 |
| -2.74% |
| 104.4만 |
| 2026.09.29 | ₩340,060 | ₩343,275 | ₩334,936 | ₩339,006 | -0.31% | 78.7만 |
|---|
| 2026.09.28 | ₩341,954 | ₩342,381 | ₩331,067 | ₩340,727 | -0.36% | 114.8만 |
|---|
| 2026.09.25 | ₩331,427 | ₩342,461 | ₩330,253 | ₩341,527 | +3.05% | 108.5만 |
|---|
| 2026.09.24 | ₩328,918 | ₩335,990 | ₩327,597 | ₩333,028 | +1.25% | 93.4만 |
|---|
| 2026.09.23 | ₩333,562 | ₩338,659 | ₩327,357 | ₩328,918 | -1.39% | 148.2만 |
|---|
| 2026.09.22 | ₩329,385 | ₩340,927 | ₩325,743 | ₩335,777 | +1.94% | 113.2만 |
|---|
| 2026.09.21 | ₩320,726 | ₩329,706 | ₩317,523 | ₩325,996 | +1.64% | 115.3만 |
|---|
| 2026.09.18 | ₩328,785 | ₩328,892 | ₩318,244 | ₩319,645 | -2.78% | 275.5만 |
|---|
| 2026.09.17 | ₩323,701 | ₩327,744 | ₩319,565 | ₩327,584 | +1.20% | 100.7만 |
|---|
| 2026.09.16 | ₩319,565 | ₩323,221 | ₩314,895 | ₩319,378 | -0.06% | 85.4만 |
|---|
| 2026.09.15 | ₩329,559 | ₩330,146 | ₩316,816 | ₩317,924 | -3.53% | 217.5만 |
|---|
| 2026.09.14 | ₩333,802 | ₩337,298 | ₩325,809 | ₩333,562 | -0.07% | 99.7만 |
|---|
| 2026.09.11 | ₩330,973 | ₩339,019 | ₩328,251 | ₩331,814 | +0.25% | 117.7만 |
|---|
| 2026.09.10 | ₩342,488 | ₩342,488 | ₩328,798 | ₩330,253 | -3.57% | 162.6만 |
|---|
| 2026.09.09 | ₩343,009 | ₩349,560 | ₩337,952 | ₩344,249 | +0.36% | 142.6만 |
|---|
| 2026.09.08 | ₩345,584 | ₩363,036 | ₩338,926 | ₩347,051 | +0.42% | 200.9만 |
|---|
| 2026.09.04 | ₩345,023 | ₩356,058 | ₩344,276 | ₩355,071 | +2.91% | 143.1만 |
|---|
| 2026.09.03 | ₩354,844 | ₩361,849 | ₩348,973 | ₩352,922 | -0.54% | 170.9만 |
|---|
| 2026.09.02 | ₩328,878 | ₩360,181 | ₩328,878 | ₩356,792 | +8.49% | 328.6만 |
|---|
| 2026.09.01 | ₩323,434 | ₩331,080 | ₩317,563 | ₩328,385 | +1.53% | 194.1만 |
|---|
| 2026.08.31 | ₩314,815 | ₩324,262 | ₩311,332 | ₩321,153 | +2.01% | 163.6만 |
|---|
| 2026.08.28 | ₩299,510 | ₩319,004 | ₩298,363 | ₩316,363 | +5.63% | 184.7만 |
|---|
| 2026.08.27 | ₩315,642 | ₩317,563 | ₩307,503 | ₩315,642 | 0.00% | 129.3만 |
|---|
| 2026.08.26 | ₩318,284 | ₩324,088 | ₩315,695 | ₩318,898 | +0.19% | 111.6만 |
|---|
| 2026.08.25 | ₩315,642 | ₩321,126 | ₩314,108 | ₩320,339 | +1.49% | 157.6만 |
|---|
| 2026.08.24 | ₩314,668 | ₩317,443 | ₩305,008 | ₩314,908 | +0.08% | 213.5만 |
|---|
| 2026.08.21 | ₩305,395 | ₩318,858 | ₩304,674 | ₩315,188 | +3.21% | 190.2만 |
|---|
| 2026.08.20 | ₩318,898 | ₩321,406 | ₩305,208 | ₩305,955 | -4.06% | 170.2만 |
|---|
| 2026.08.19 | ₩312,707 | ₩325,609 | ₩311,426 | ₩323,715 | +3.52% | 187.9만 |
|---|
| 2026.08.18 | ₩301,912 | ₩308,103 | ₩296,228 | ₩305,034 | +1.03% | 160만 |
|---|
| 2026.08.17 | ₩301,232 | ₩304,207 | ₩296,375 | ₩299,684 | -0.51% | 153.9만 |
|---|
| 2026.08.14 | ₩298,243 | ₩305,528 | ₩293,853 | ₩305,088 | +2.30% | 152.6만 |
|---|
| 2026.08.13 | ₩301,485 | ₩303,607 | ₩297,149 | ₩303,046 | +0.52% | 144.9만 |
|---|
| 2026.08.12 | ₩292,212 | ₩299,764 | ₩292,212 | ₩298,816 | +2.26% | 162.1만 |
|---|
| 2026.08.11 | ₩290,090 | ₩298,136 | ₩288,876 | ₩295,147 | +1.74% | 143.8만 |
|---|
| 2026.08.10 | ₩290,877 | ₩298,216 | ₩287,688 | ₩289,516 | -0.47% | 140.5만 |
|---|
| 2026.08.07 | ₩289,957 | ₩293,066 | ₩280,857 | ₩292,479 | +0.87% | 173.6만 |
|---|
| 2026.08.06 | ₩304,994 | ₩312,226 | ₩284,179 | ₩288,369 | -5.45% | 227.5만 |
|---|
| 2026.08.05 | ₩295,868 | ₩306,422 | ₩295,547 | ₩305,181 | +3.15% | 273.5만 |
|---|
| 2026.08.04 | ₩293,986 | ₩297,002 | ₩286,968 | ₩292,212 | -0.60% | 310.8만 |
|---|
| 2026.08.03 | ₩277,588 | ₩294,200 | ₩277,588 | ₩293,986 | +5.91% | 340만 |
|---|
| 2026.07.31 | ₩274,145 | ₩277,521 | ₩267,007 | ₩274,225 | +0.03% | 447.8만 |
|---|
| 2026.07.30 | ₩300,244 | ₩306,889 | ₩263,938 | ₩274,172 | -8.68% | 982.7만 |
|---|
| 2026.07.29 | ₩384,398 | ₩387,748 | ₩379,141 | ₩382,437 | -0.51% | 130.1만 |
|---|
| 2026.07.28 | ₩377,327 | ₩387,574 | ₩375,245 | ₩384,825 | +1.99% | 143.7만 |
|---|
| 2026.07.27 | ₩363,810 | ₩379,849 | ₩363,810 | ₩371,469 | +2.11% | 141만 |
|---|
| 2026.07.24 | ₩358,580 | ₩367,706 | ₩354,443 | ₩362,623 | +1.13% | 115.1만 |
|---|
| 2026.07.23 | ₩354,857 | ₩359,220 | ₩349,867 | ₩358,580 | +1.05% | 114.1만 |
|---|
| 2026.07.22 | ₩361,382 | ₩365,225 | ₩352,535 | ₩356,245 | -1.42% | 110.5만 |
|---|
| 2026.07.21 | ₩363,463 | ₩371,336 | ₩360,274 | ₩362,089 | -0.38% | 98.3만 |
|---|
| 2026.07.20 | ₩356,992 | ₩367,266 | ₩355,284 | ₩363,824 | +1.91% | 135.9만 |
|---|
| 2026.07.17 | ₩374,925 | ₩379,422 | ₩355,498 | ₩356,885 | -4.81% | 137.8만 |
|---|
| 2026.07.16 | ₩373,137 | ₩382,410 | ₩365,305 | ₩377,807 | +1.25% | 143.6만 |
|---|
| 2026.07.15 | ₩375,872 | ₩380,009 | ₩368,053 | ₩372,457 | -0.91% | 128.5만 |
|---|
| 2026.07.14 | ₩378,341 | ₩382,624 | ₩372,843 | ₩375,285 | -0.81% | 109.3만 |
|---|
| 2026.07.13 | ₩397,635 | ₩398,635 | ₩372,817 | ₩384,358 | -3.34% | 268.3만 |
|---|
| 2026.07.10 | ₩419,918 | ₩430,298 | ₩391,991 | ₩398,635 | -5.07% | 253.8만 |
|---|
| 2026.07.09 | ₩505,019 | ₩507,034 | ₩415,101 | ₩417,356 | -17.36% | 586.5만 |
|---|
| 2026.07.08 | ₩424,975 | ₩434,141 | ₩422,680 | ₩431,646 | +1.57% | 89.8만 |
|---|
| 2026.07.07 | ₩423,067 | ₩429,618 | ₩420,772 | ₩429,098 | +1.43% | 98만 |
|---|
| 2026.07.06 | ₩426,095 | ₩426,095 | ₩409,804 | ₩417,689 | -1.97% | 89.2만 |
|---|
| 2026.07.02 | ₩405,454 | ₩423,200 | ₩404,293 | ₩417,342 | +2.93% | 109.3만 |
|---|
| 2026.07.01 | ₩406,348 | ₩412,672 | ₩402,291 | ₩402,518 | -0.94% | 107.1만 |
|---|
| 2026.06.30 | ₩396,047 | ₩403,946 | ₩393,859 | ₩401,664 | +1.42% | 141.1만 |
|---|
| 2026.06.29 | ₩396,247 | ₩397,995 | ₩389,482 | ₩391,644 | -1.16% | 136.7만 |
|---|
| 2026.06.26 | ₩397,048 | ₩404,240 | ₩387,441 | ₩388,775 | -2.08% | 149.1만 |
|---|
| 2026.06.25 | ₩391,857 | ₩398,088 | ₩387,040 | ₩391,177 | -0.17% | 112.8만 |
|---|
| 2026.06.24 | ₩388,215 | ₩404,907 | ₩385,413 | ₩392,364 | +1.07% | 130만 |
|---|
| 2026.06.23 | ₩388,135 | ₩389,549 | ₩380,622 | ₩384,519 | -0.93% | 108.8만 |
|---|
| 2026.06.22 | ₩371,496 | ₩382,504 | ₩371,162 | ₩382,157 | +2.87% | 142.1만 |
|---|
| 2026.06.18 | ₩373,751 | ₩377,580 | ₩364,411 | ₩371,055 | -0.72% | 220.5만 |
|---|
| 2026.06.17 | ₩375,352 | ₩384,278 | ₩370,642 | ₩377,233 | +0.50% | 132.2만 |
|---|
| 2026.06.16 | ₩384,452 | ₩384,919 | ₩369,521 | ₩376,139 | -2.16% | 121.3만 |
|---|
| 2026.06.15 | ₩377,500 | ₩384,425 | ₩375,419 | ₩384,012 | +1.72% | 111.9만 |
|---|
| 2026.06.12 | ₩385,559 | ₩388,655 | ₩375,966 | ₩377,407 | -2.11% | 142만 |
|---|
| 2026.06.11 | ₩387,881 | ₩390,923 | ₩380,569 | ₩386,133 | -0.45% | 106.2만 |
|---|
| 2026.06.10 | ₩397,208 | ₩399,890 | ₩387,654 | ₩388,575 | -2.17% | 92.7만 |
|---|
| 2026.06.09 | ₩396,701 | ₩404,093 | ₩392,244 | ₩397,208 | +0.13% | 126만 |
|---|
| 2026.06.08 | ₩404,440 | ₩405,053 | ₩380,996 | ₩389,829 | -3.61% | 165.1만 |
|---|
| 2026.06.05 | ₩408,749 | ₩409,270 | ₩400,957 | ₩404,360 | -1.07% | 100.4만 |
|---|
| 2026.06.04 | ₩396,581 | ₩414,340 | ₩392,084 | ₩405,147 | +2.16% | 108.1만 |
|---|
| 2026.06.03 | ₩379,582 | ₩391,163 | ₩377,740 | ₩390,389 | +2.85% | 98.9만 |
|---|
| 2026.06.02 | ₩392,204 | ₩394,419 | ₩380,276 | ₩381,770 | -2.66% | 104.3만 |
|---|
| 2026.06.01 | ₩399,636 | ₩405,601 | ₩393,792 | ₩394,459 | -1.30% | 118.6만 |
|---|
| 2026.05.29 | ₩403,532 | ₩407,869 | ₩397,114 | ₩402,932 | -0.15% | 227.8만 |
|---|
| 2026.05.28 | ₩390,950 | ₩408,269 | ₩389,402 | ₩407,042 | +4.12% | 102.1만 |
|---|
| 2026.05.27 | ₩391,484 | ₩400,263 | ₩390,830 | ₩394,459 | +0.76% | 63만 |
|---|
| 2026.05.26 | ₩398,956 | ₩401,744 | ₩392,631 | ₩394,286 | -1.17% | 65만 |
|---|
| 2026.05.22 | ₩399,116 | ₩404,733 | ₩393,605 | ₩396,888 | -0.56% | 68.1만 |
|---|
| 2026.05.21 | ₩395,807 | ₩402,198 | ₩390,950 | ₩400,971 | +1.30% | 65만 |
|---|
| 2026.05.20 | ₩397,355 | ₩400,397 | ₩389,749 | ₩398,262 | +0.23% | 79.9만 |
|---|
| 2026.05.19 | ₩385,613 | ₩393,525 | ₩379,448 | ₩392,684 | +1.83% | 77만 |
|---|
| 2026.05.18 | ₩383,131 | ₩389,576 | ₩380,622 | ₩381,970 | -0.30% | 87.3만 |
|---|
| 2026.05.15 | ₩393,325 | ₩397,621 | ₩382,624 | ₩382,917 | -2.65% | 114.9만 |
|---|
| 2026.05.14 | ₩387,908 | ₩396,287 | ₩383,625 | ₩391,550 | +0.94% | 89만 |
|---|
| 2026.05.13 | ₩387,881 | ₩398,128 | ₩385,026 | ₩388,922 | +0.27% | 97.6만 |
|---|
| 2026.05.12 | ₩385,159 | ₩394,766 | ₩382,584 | ₩389,656 | +1.17% | 82.6만 |
|---|
| 2026.05.11 | ₩392,484 | ₩395,446 | ₩379,315 | ₩380,062 | -3.17% | 128.8만 |
|---|
| 2026.05.08 | ₩394,833 | ₩400,517 | ₩391,030 | ₩393,685 | -0.29% | 92.7만 |
|---|
| 2026.05.07 | ₩401,024 | ₩404,907 | ₩391,991 | ₩394,833 | -1.54% | 114.4만 |
|---|
| 2026.05.06 | ₩402,385 | ₩408,336 | ₩398,902 | ₩404,293 | +0.47% | 101.2만 |
|---|
| 2026.05.05 | ₩397,368 | ₩403,853 | ₩393,645 | ₩401,771 | +1.11% | 82.4만 |
|---|
| 2026.05.04 | ₩397,621 | ₩400,944 | ₩384,358 | ₩397,528 | -0.02% | 159.1만 |
|---|
| 2026.05.01 | ₩411,978 | ₩416,141 | ₩394,673 | ₩395,100 | -4.10% | 113.3만 |
|---|
| 2026.04.30 | ₩410,271 | ₩423,720 | ₩382,944 | ₩412,952 | +0.65% | 219.2만 |
|---|
| 2026.04.29 | ₩400,930 | ₩405,921 | ₩392,364 | ₩401,878 | +0.24% | 157만 |
|---|
| 2026.04.28 | ₩412,259 | ₩419,197 | ₩402,692 | ₩403,105 | -2.22% | 99.6만 |
|---|
| 2026.04.27 | ₩405,454 | ₩419,958 | ₩405,227 | ₩411,645 | +1.53% | 109.3만 |
|---|
| 2026.04.24 | ₩413,139 | ₩415,101 | ₩404,159 | ₩407,682 | -1.32% | 82.6만 |
|---|
| 2026.04.23 | ₩418,423 | ₩421,412 | ₩414,687 | ₩418,690 | +0.06% | 58.8만 |
|---|
| 2026.04.22 | ₩411,538 | ₩417,222 | ₩410,764 | ₩414,407 | +0.70% | 100.4만 |
|---|
| 2026.04.21 | ₩410,057 | ₩414,300 | ₩402,465 | ₩411,538 | +0.36% | 151.1만 |
|---|
| 2026.04.20 | ₩409,043 | ₩416,635 | ₩406,962 | ₩414,887 | +1.43% | 96.6만 |
|---|
| 2026.04.17 | ₩435,102 | ₩435,689 | ₩408,296 | ₩413,179 | -5.04% | 149.5만 |
|---|
| 2026.04.16 | ₩444,842 | ₩444,842 | ₩425,548 | ₩427,149 | -3.98% | 102.3만 |
|---|
| 2026.04.15 | ₩455,837 | ₩456,638 | ₩441,680 | ₩444,842 | -2.41% | 79.9만 |
|---|
| 2026.04.14 | ₩441,400 | ₩458,145 | ₩441,040 | ₩452,875 | +2.60% | 122.9만 |
|---|
| 2026.04.13 | ₩427,857 | ₩445,069 | ₩425,642 | ₩444,322 | +3.85% | 96.8만 |
|---|
| 2026.04.10 | ₩431,633 | ₩438,891 | ₩423,680 | ₩429,791 | -0.43% | 69.9만 |
|---|
| 2026.04.09 | ₩434,541 | ₩436,183 | ₩425,335 | ₩428,684 | -1.35% | 111.9만 |
|---|
| 2026.04.08 | ₩436,970 | ₩440,719 | ₩432,900 | ₩436,650 | -0.07% | 102.5만 |
|---|
| 2026.04.07 | ₩426,282 | ₩430,112 | ₩418,356 | ₩426,336 | +0.01% | 130.5만 |
|---|
| 2026.04.06 | ₩427,109 | ₩447,764 | ₩427,109 | ₩440,773 | +3.20% | 127.6만 |
|---|
| 2026.04.02 | ₩431,019 | ₩434,301 | ₩421,505 | ₩425,442 | -1.29% | 87.3만 |
|---|
| 2026.04.01 | ₩443,908 | ₩447,631 | ₩437,103 | ₩438,624 | -1.19% | 67.3만 |
|---|
| 2026.03.31 | ₩425,722 | ₩443,628 | ₩424,801 | ₩441,480 | +3.70% | 135.2만 |
|---|
| 2026.03.30 | ₩426,069 | ₩429,324 | ₩419,250 | ₩421,759 | -1.01% | 122.4만 |
|---|
| 2026.03.27 | ₩436,450 | ₩439,905 | ₩422,773 | ₩423,453 | -2.98% | 81.6만 |
|---|
| 2026.03.26 | ₩438,851 | ₩444,068 | ₩437,237 | ₩437,864 | -0.22% | 112만 |
|---|
| 2026.03.25 | ₩418,090 | ₩439,625 | ₩415,915 | ₩438,584 | +4.90% | 114만 |
|---|
| 2026.03.24 | ₩404,853 | ₩412,179 | ₩399,783 | ₩411,031 | +1.53% | 149.7만 |
|---|
| 2026.03.23 | ₩428,003 | ₩431,286 | ₩406,134 | ₩409,176 | -4.40% | 137.9만 |
|---|
| 2026.03.20 | ₩415,034 | ₩430,218 | ₩415,034 | ₩416,528 | +0.36% | 205.1만 |
|---|
| 2026.03.19 | ₩422,199 | ₩423,787 | ₩413,273 | ₩415,101 | -1.68% | 66.4만 |
|---|
| 2026.03.18 | ₩423,640 | ₩426,002 | ₩417,075 | ₩420,038 | -0.85% | 107.8만 |
|---|
| 2026.03.17 | ₩426,482 | ₩436,263 | ₩423,680 | ₩427,536 | +0.25% | 179.7만 |
|---|
| 2026.03.16 | ₩415,261 | ₩426,376 | ₩415,261 | ₩425,522 | +2.47% | 124.8만 |
|---|
| 2026.03.13 | ₩425,642 | ₩426,309 | ₩413,526 | ₩418,183 | -1.75% | 82.9만 |
|---|
| 2026.03.12 | ₩427,683 | ₩428,310 | ₩413,113 | ₩423,280 | -1.03% | 124.7만 |
|---|
| 2026.03.11 | ₩429,645 | ₩431,926 | ₩423,974 | ₩427,550 | -0.49% | 90.7만 |
|---|
| 2026.03.10 | ₩434,448 | ₩435,222 | ₩423,013 | ₩430,152 | -0.99% | 116.9만 |
|---|
| 2026.03.09 | ₩423,307 | ₩431,886 | ₩417,796 | ₩431,766 | +2.00% | 108.1만 |
|---|
| 2026.03.06 | ₩423,947 | ₩428,537 | ₩416,422 | ₩427,857 | +0.92% | 99.6만 |
|---|
| 2026.03.05 | ₩431,900 | ₩438,024 | ₩426,322 | ₩427,657 | -0.98% | 121.5만 |
|---|
| 2026.03.04 | ₩425,909 | ₩437,650 | ₩423,307 | ₩436,716 | +2.54% | 93.1만 |
|---|
| 2026.03.03 | ₩428,804 | ₩432,393 | ₩420,571 | ₩425,175 | -0.85% | 94.8만 |
|---|
| 2026.03.02 | ₩439,532 | ₩446,217 | ₩431,192 | ₩433,741 | -1.32% | 130.2만 |
|---|
| 2026.02.27 | ₩441,974 | ₩446,724 | ₩438,171 | ₩444,215 | +0.51% | 157만 |
|---|
| 2026.02.26 | ₩438,544 | ₩444,949 | ₩429,645 | ₩441,974 | +0.78% | 88만 |
|---|
| 2026.02.25 | ₩444,002 | ₩446,217 | ₩433,968 | ₩436,796 | -1.62% | 75.2만 |
|---|
| 2026.02.24 | ₩437,944 | ₩444,415 | ₩432,954 | ₩444,122 | +1.41% | 79.2만 |
|---|
| 2026.02.23 | ₩447,965 | ₩455,517 | ₩435,996 | ₩439,452 | -1.90% | 79.2만 |
|---|
| 2026.02.20 | ₩449,099 | ₩461,534 | ₩448,098 | ₩448,578 | -0.12% | 137.5만 |
|---|
| 2026.02.19 | ₩443,308 | ₩453,142 | ₩435,422 | ₩452,821 | +2.15% | 115.3만 |
|---|
| 2026.02.18 | ₩438,798 | ₩448,058 | ₩433,020 | ₩443,895 | +1.16% | 115.1만 |
|---|
| 2026.02.17 | ₩422,706 | ₩448,605 | ₩421,145 | ₩443,802 | +4.99% | 151.6만 |
|---|
| 2026.02.13 | ₩403,692 | ₩424,894 | ₩403,692 | ₩419,504 | +3.92% | 147.6만 |
|---|
| 2026.02.12 | ₩419,531 | ₩420,985 | ₩397,621 | ₩411,605 | -1.89% | 289.7만 |
|---|
| 2026.02.11 | ₩429,831 | ₩433,701 | ₩424,041 | ₩430,018 | +0.04% | 158.2만 |
|---|
| 2026.02.10 | ₩430,552 | ₩434,955 | ₩424,161 | ₩430,952 | +0.09% | 186.6만 |
|---|
| 2026.02.09 | ₩434,301 | ₩440,212 | ₩425,989 | ₩426,976 | -1.69% | 139.2만 |
|---|
| 2026.02.06 | ₩442,467 | ₩453,755 | ₩435,662 | ₩437,864 | -1.04% | 147.7만 |
|---|
| 2026.02.05 | ₩467,672 | ₩467,672 | ₩436,676 | ₩441,974 | -5.50% | 262.1만 |
|---|
| 2026.02.04 | ₩472,342 | ₩474,330 | ₩463,109 | ₩469,620 | -0.58% | 177.9만 |
|---|
| 2026.02.03 | ₩451,647 | ₩470,768 | ₩450,446 | ₩469,407 | +3.93% | 215.3만 |
|---|
| 2026.02.02 | ₩450,220 | ₩456,771 | ₩444,322 | ₩452,474 | +0.50% | 191.1만 |
|---|
| 2026.01.30 | ₩457,798 | ₩462,335 | ₩448,845 | ₩451,073 | -1.47% | 164.9만 |
|---|
| 2026.01.29 | ₩466,164 | ₩467,459 | ₩460,347 | ₩462,722 | -0.74% | 168.2만 |
|---|
| 2026.01.28 | ₩471,889 | ₩476,132 | ₩464,336 | ₩466,445 | -1.15% | 109.9만 |
|---|
| 2026.01.27 | ₩482,416 | ₩491,116 | ₩473,263 | ₩473,343 | -1.88% | 98.8만 |
|---|
| 2026.01.26 | ₩477,653 | ₩485,779 | ₩470,341 | ₩482,149 | +0.94% | 93.6만 |
|---|
| 2026.01.23 | ₩491,289 | ₩495,466 | ₩475,971 | ₩477,653 | -2.78% | 163.7만 |
|---|
| 2026.01.22 | ₩487,687 | ₩502,858 | ₩484,831 | ₩493,691 | +1.23% | 187.5만 |
|---|
| 2026.01.21 | ₩471,021 | ₩488,354 | ₩469,073 | ₩487,633 | +3.53% | 152.4만 |
|---|
| 2026.01.20 | ₩467,939 | ₩474,664 | ₩464,029 | ₩474,384 | +1.38% | 172.3만 |
|---|
| 2026.01.16 | ₩483,404 | ₩489,955 | ₩474,290 | ₩479,374 | -0.83% | 152.7만 |
|---|
| 2026.01.15 | ₩491,743 | ₩497,454 | ₩476,118 | ₩479,361 | -2.52% | 91.1만 |
|---|
| 2026.01.14 | ₩493,624 | ₩495,973 | ₩480,281 | ₩489,501 | -0.84% | 125만 |
|---|
| 2026.01.13 | ₩492,490 | ₩502,871 | ₩489,581 | ₩493,638 | +0.23% | 162.6만 |
|---|
| 2026.01.12 | ₩504,125 | ₩505,179 | ₩471,702 | ₩494,905 | -1.83% | 380.8만 |
|---|
| 2026.01.09 | ₩532,919 | ₩546,503 | ₩523,793 | ₩531,438 | -0.28% | 144만 |
|---|
| 2026.01.08 | ₩560,646 | ₩567,331 | ₩525,020 | ₩532,919 | -4.95% | 140.1만 |
|---|
| 2026.01.07 | ₩541,072 | ₩569,813 | ₩541,072 | ₩563,742 | +4.19% | 142.6만 |
|---|
| 2026.01.06 | ₩528,690 | ₩545,969 | ₩512,932 | ₩542,260 | +2.57% | 161.3만 |
|---|
| 2026.01.05 | ₩530,478 | ₩533,720 | ₩512,158 | ₩530,825 | +0.07% | 109.4만 |
|---|
| 2026.01.02 | ₩532,839 | ₩543,354 | ₩528,490 | ₩533,947 | +0.21% | 73.1만 |
|---|
| 2025.12.31 | ₩530,051 | ₩536,976 | ₩530,051 | ₩530,584 | +0.10% | 76.9만 |
|---|
| 2025.12.30 | ₩526,795 | ₩531,585 | ₩525,234 | ₩530,051 | +0.62% | 50.5만 |
|---|
| 2025.12.29 | ₩533,853 | ₩537,349 | ₩529,784 | ₩532,146 | -0.32% | 63.8만 |
|---|
| 2025.12.26 | ₩539,831 | ₩539,831 | ₩530,131 | ₩534,507 | -0.99% | 40.2만 |
|---|
| 2025.12.24 | ₩528,369 | ₩535,681 | ₩527,115 | ₩534,641 | +1.19% | 40.8만 |
|---|
| 2025.12.23 | ₩540,018 | ₩543,634 | ₩528,369 | ₩531,985 | -1.49% | 79.2만 |
|---|
| 2025.12.22 | ₩546,529 | ₩551,853 | ₩537,990 | ₩544,034 | -0.46% | 105.3만 |
|---|
| 2025.12.19 | ₩532,532 | ₩544,595 | ₩528,343 | ₩534,027 | +0.28% | 1257.7만 |
|---|
| 2025.12.18 | ₩526,368 | ₩539,311 | ₩522,392 | ₩528,436 | +0.39% | 171.5만 |
|---|
| 2025.12.17 | ₩525,954 | ₩534,040 | ₩519,043 | ₩523,179 | -0.53% | 104.2만 |
|---|
| 2025.12.16 | ₩521,244 | ₩533,240 | ₩518,429 | ₩521,938 | +0.13% | 134.6만 |
|---|
| 2025.12.15 | ₩526,008 | ₩536,829 | ₩520,377 | ₩522,378 | -0.69% | 148.3만 |
|---|
| 2025.12.12 | ₩545,542 | ₩547,116 | ₩516,414 | ₩530,451 | -2.77% | 165.9만 |
|---|
| 2025.12.11 | ₩538,203 | ₩552,694 | ₩536,682 | ₩550,572 | +2.30% | 128.5만 |
|---|
| 2025.12.10 | ₩555,789 | ₩556,403 | ₩538,790 | ₩539,671 | -2.90% | 118.9만 |
|---|
| 2025.12.09 | ₩574,349 | ₩578,166 | ₩550,145 | ₩554,015 | -3.54% | 161.1만 |
|---|
| 2025.12.08 | ₩596,432 | ₩600,141 | ₩565,009 | ₩573,776 | -3.80% | 241.2만 |
|---|
| 2025.12.05 | ₩624,839 | ₩631,791 | ₩607,533 | ₩611,270 | -2.17% | 62.7만 |
|---|
| 2025.12.04 | ₩630,684 | ₩636,541 | ₩617,821 | ₩620,903 | -1.55% | 98.4만 |
|---|
| 2025.12.03 | ₩622,438 | ₩640,184 | ₩614,325 | ₩631,511 | +1.46% | 109.3만 |
|---|
| 2025.12.02 | ₩605,639 | ₩630,430 | ₩604,451 | ₩620,356 | +2.43% | 120.4만 |
|---|
| 2025.12.01 | ₩600,435 | ₩617,687 | ₩598,127 | ₩606,519 | +1.01% | 107.1만 |
|---|
| 2025.11.28 | ₩598,007 | ₩608,121 | ₩593,003 | ₩602,076 | +0.68% | 56.4만 |
|---|
| 2025.11.26 | ₩577,578 | ₩597,353 | ₩574,109 | ₩593,924 | +2.83% | 90.8만 |
|---|
| 2025.11.25 | ₩582,876 | ₩589,520 | ₩571,841 | ₩573,482 | -1.61% | 100.9만 |
|---|
| 2025.11.24 | ₩586,371 | ₩593,323 | ₩560,806 | ₩579,393 | -1.19% | 175만 |
|---|
| 2025.11.21 | ₩598,073 | ₩599,808 | ₩578,419 | ₩582,262 | -2.64% | 129.8만 |
|---|
| 2025.11.20 | ₩618,208 | ₩624,092 | ₩594,217 | ₩594,818 | -3.78% | 78.8만 |
|---|
| 2025.11.19 | ₩616,807 | ₩620,876 | ₩609,642 | ₩614,792 | -0.33% | 89.4만 |
|---|
| 2025.11.18 | ₩611,310 | ₩625,933 | ₩608,801 | ₩616,847 | +0.91% | 66.9만 |
|---|
| 2025.11.17 | ₩599,101 | ₩619,008 | ₩599,101 | ₩614,499 | +2.57% | 96.2만 |
|---|
| 2025.11.14 | ₩605,599 | ₩616,393 | ₩598,140 | ₩599,314 | -1.04% | 96.9만 |
|---|
| 2025.11.13 | ₩601,329 | ₩608,628 | ₩596,592 | ₩605,732 | +0.73% | 79.9만 |
|---|
| 2025.11.12 | ₩601,276 | ₩612,804 | ₩596,045 | ₩604,091 | +0.47% | 93.8만 |
|---|
| 2025.11.11 | ₩591,802 | ₩607,373 | ₩588,706 | ₩603,037 | +1.90% | 98.2만 |
|---|
| 2025.11.10 | ₩593,764 | ₩600,008 | ₩588,333 | ₩589,360 | -0.74% | 73.9만 |
|---|
| 2025.11.07 | ₩584,170 | ₩592,016 | ₩574,870 | ₩590,695 | +1.12% | 82.3만 |
|---|
| 2025.11.06 | ₩576,124 | ₩594,431 | ₩572,415 | ₩587,746 | +2.02% | 70.1만 |
|---|
| 2025.11.05 | ₩563,221 | ₩585,131 | ₩556,403 | ₩579,833 | +2.95% | 97.5만 |
|---|
| 2025.11.04 | ₩573,616 | ₩575,750 | ₩562,848 | ₩565,036 | -1.50% | 117만 |
|---|
| 2025.11.03 | ₩606,546 | ₩610,122 | ₩573,215 | ₩579,180 | -4.51% | 155.7만 |
|---|
| 2025.10.31 | ₩599,101 | ₩613,471 | ₩588,720 | ₩608,494 | +1.57% | 181.8만 |
|---|
| 2025.10.30 | ₩600,435 | ₩630,270 | ₩582,435 | ₩599,848 | -0.10% | 231.4만 |
|---|
| 2025.10.29 | ₩634,046 | ₩644,107 | ₩623,238 | ₩642,586 | +1.35% | 136만 |
|---|
| 2025.10.28 | ₩635,794 | ₩646,615 | ₩631,511 | ₩635,007 | -0.12% | 83.6만 |
|---|
| 2025.10.27 | ₩621,197 | ₩647,616 | ₩621,183 | ₩638,569 | +2.80% | 117.5만 |
|---|
| 2025.10.24 | ₩625,360 | ₩626,174 | ₩612,951 | ₩618,355 | -1.12% | 77.1만 |
|---|
| 2025.10.23 | ₩620,063 | ₩625,600 | ₩609,642 | ₩619,115 | -0.15% | 68.3만 |
|---|
| 2025.10.22 | ₩637,342 | ₩641,171 | ₩615,392 | ₩620,316 | -2.67% | 95만 |
|---|
| 2025.10.21 | ₩651,699 | ₩653,874 | ₩628,989 | ₩632,458 | -2.95% | 82.6만 |
|---|
| 2025.10.20 | ₩636,221 | ₩661,212 | ₩636,221 | ₩655,435 | +3.02% | 95만 |
|---|
| 2025.10.17 | ₩642,666 | ₩657,303 | ₩635,714 | ₩642,692 | +0.00% | 102.9만 |
|---|
| 2025.10.16 | ₩632,979 | ₩651,659 | ₩627,735 | ₩641,892 | +1.41% | 96.5만 |
|---|
| 2025.10.15 | ₩626,040 | ₩647,509 | ₩623,785 | ₩627,481 | +0.23% | 147.5만 |
|---|
| 2025.10.14 | ₩616,620 | ₩640,050 | ₩610,749 | ₩626,267 | +1.56% | 143.6만 |
|---|
| 2025.10.13 | ₩608,614 | ₩631,991 | ₩605,545 | ₩620,383 | +1.93% | 157.9만 |
|---|
| 2025.10.10 | ₩614,152 | ₩614,579 | ₩601,769 | ₩614,392 | +0.04% | 93.7만 |
|---|