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 | ₩300,023 | ₩310,970 | ₩297,313 | ₩310,623 | +3.53% | 95.9만 |
| 2026.10.08 | ₩296,406 | ₩301,572 | ₩291,546 | ₩299,743 | +1.13% | 177.2만 |
| 2026.10.07 | ₩299,556 | ₩307,606 | ₩296,980 | ₩299,583 | +0.01% | 106.4만 |
| 2026.10.06 | ₩295,057 | ₩305,951 | ₩289,931 | ₩298,955 | +1.32% | 135.6만 |
| 2026.10.05 | ₩291,506 | ₩296,472 | ₩287,635 | ₩293,549 | +0.70% | 128.1만 |
| 2026.10.02 | ₩308,794 | ₩308,861 | ₩292,895 | ₩293,322 | -5.01% | 166.2만 |
| 2026.10.01 | ₩331,355 | ₩336,028 | ₩307,125 | ₩308,621 | -6.86% | 201.7만 |
| 2026.09.30 | ₩338,658 | ₩339,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩329,393 |
| -2.74% |
| 104.4만 |
| 2026.09.29 | ₩340,233 | ₩343,450 | ₩335,107 | ₩339,178 | -0.31% | 78.7만 |
|---|
| 2026.09.28 | ₩342,129 | ₩342,556 | ₩331,235 | ₩340,900 | -0.36% | 114.8만 |
|---|
| 2026.09.25 | ₩331,596 | ₩342,636 | ₩330,421 | ₩341,701 | +3.05% | 108.5만 |
|---|
| 2026.09.24 | ₩329,086 | ₩336,161 | ₩327,764 | ₩333,198 | +1.25% | 93.4만 |
|---|
| 2026.09.23 | ₩333,732 | ₩338,831 | ₩327,524 | ₩329,086 | -1.39% | 148.2만 |
|---|
| 2026.09.22 | ₩329,553 | ₩341,101 | ₩325,909 | ₩335,948 | +1.94% | 113.2만 |
|---|
| 2026.09.21 | ₩320,889 | ₩329,874 | ₩317,685 | ₩326,162 | +1.64% | 115.3만 |
|---|
| 2026.09.18 | ₩328,952 | ₩329,059 | ₩318,406 | ₩319,808 | -2.78% | 275.5만 |
|---|
| 2026.09.17 | ₩323,866 | ₩327,911 | ₩319,728 | ₩327,751 | +1.20% | 100.7만 |
|---|
| 2026.09.16 | ₩319,728 | ₩323,386 | ₩315,055 | ₩319,541 | -0.06% | 85.4만 |
|---|
| 2026.09.15 | ₩329,727 | ₩330,314 | ₩316,978 | ₩318,086 | -3.53% | 217.5만 |
|---|
| 2026.09.14 | ₩333,972 | ₩337,470 | ₩325,975 | ₩333,732 | -0.07% | 99.7만 |
|---|
| 2026.09.11 | ₩331,142 | ₩339,192 | ₩328,418 | ₩331,983 | +0.25% | 117.7만 |
|---|
| 2026.09.10 | ₩342,663 | ₩342,663 | ₩328,966 | ₩330,421 | -3.57% | 162.6만 |
|---|
| 2026.09.09 | ₩343,183 | ₩349,738 | ₩338,124 | ₩344,425 | +0.36% | 142.6만 |
|---|
| 2026.09.08 | ₩345,760 | ₩363,221 | ₩339,098 | ₩347,228 | +0.42% | 200.9만 |
|---|
| 2026.09.04 | ₩345,199 | ₩356,239 | ₩344,452 | ₩355,252 | +2.91% | 143.1만 |
|---|
| 2026.09.03 | ₩355,025 | ₩362,033 | ₩349,151 | ₩353,102 | -0.54% | 170.9만 |
|---|
| 2026.09.02 | ₩329,046 | ₩360,365 | ₩329,046 | ₩356,974 | +8.49% | 328.6만 |
|---|
| 2026.09.01 | ₩323,599 | ₩331,249 | ₩317,725 | ₩328,552 | +1.53% | 194.1만 |
|---|
| 2026.08.31 | ₩314,975 | ₩324,427 | ₩311,491 | ₩321,316 | +2.01% | 163.6만 |
|---|
| 2026.08.28 | ₩299,663 | ₩319,167 | ₩298,515 | ₩316,524 | +5.63% | 184.7만 |
|---|
| 2026.08.27 | ₩315,803 | ₩317,725 | ₩307,659 | ₩315,803 | 0.00% | 129.3만 |
|---|
| 2026.08.26 | ₩318,446 | ₩324,253 | ₩315,856 | ₩319,060 | +0.19% | 111.6만 |
|---|
| 2026.08.25 | ₩315,803 | ₩321,290 | ₩314,268 | ₩320,502 | +1.49% | 157.6만 |
|---|
| 2026.08.24 | ₩314,828 | ₩317,605 | ₩305,163 | ₩315,069 | +0.08% | 213.5만 |
|---|
| 2026.08.21 | ₩305,550 | ₩319,020 | ₩304,829 | ₩315,349 | +3.21% | 190.2만 |
|---|
| 2026.08.20 | ₩319,060 | ₩321,570 | ₩305,363 | ₩306,111 | -4.06% | 170.2만 |
|---|
| 2026.08.19 | ₩312,866 | ₩325,775 | ₩311,584 | ₩323,879 | +3.52% | 187.9만 |
|---|
| 2026.08.18 | ₩302,066 | ₩308,260 | ₩296,379 | ₩305,190 | +1.03% | 160만 |
|---|
| 2026.08.17 | ₩301,385 | ₩304,362 | ₩296,526 | ₩299,837 | -0.51% | 153.9만 |
|---|
| 2026.08.14 | ₩298,395 | ₩305,684 | ₩294,003 | ₩305,243 | +2.30% | 152.6만 |
|---|
| 2026.08.13 | ₩301,639 | ₩303,761 | ₩297,300 | ₩303,201 | +0.52% | 144.9만 |
|---|
| 2026.08.12 | ₩292,361 | ₩299,917 | ₩292,361 | ₩298,969 | +2.26% | 162.1만 |
|---|
| 2026.08.11 | ₩290,238 | ₩298,288 | ₩289,023 | ₩295,298 | +1.74% | 143.8만 |
|---|
| 2026.08.10 | ₩291,026 | ₩298,368 | ₩287,835 | ₩289,664 | -0.47% | 140.5만 |
|---|
| 2026.08.07 | ₩290,105 | ₩293,215 | ₩281,000 | ₩292,628 | +0.87% | 173.6만 |
|---|
| 2026.08.06 | ₩305,150 | ₩312,385 | ₩284,324 | ₩288,516 | -5.45% | 227.5만 |
|---|
| 2026.08.05 | ₩296,018 | ₩306,578 | ₩295,698 | ₩305,337 | +3.15% | 273.5만 |
|---|
| 2026.08.04 | ₩294,136 | ₩297,153 | ₩287,114 | ₩292,361 | -0.60% | 310.8만 |
|---|
| 2026.08.03 | ₩277,729 | ₩294,350 | ₩277,729 | ₩294,136 | +5.91% | 340만 |
|---|
| 2026.07.31 | ₩274,285 | ₩277,662 | ₩267,143 | ₩274,365 | +0.03% | 447.8만 |
|---|
| 2026.07.30 | ₩300,397 | ₩307,045 | ₩264,072 | ₩274,312 | -8.68% | 982.7만 |
|---|
| 2026.07.29 | ₩384,594 | ₩387,945 | ₩379,335 | ₩382,632 | -0.51% | 130.1만 |
|---|
| 2026.07.28 | ₩377,519 | ₩387,772 | ₩375,436 | ₩385,022 | +1.99% | 143.7만 |
|---|
| 2026.07.27 | ₩363,996 | ₩380,042 | ₩363,996 | ₩371,658 | +2.11% | 141만 |
|---|
| 2026.07.24 | ₩358,763 | ₩367,894 | ₩354,624 | ₩362,807 | +1.13% | 115.1만 |
|---|
| 2026.07.23 | ₩355,038 | ₩359,403 | ₩350,045 | ₩358,763 | +1.05% | 114.1만 |
|---|
| 2026.07.22 | ₩361,566 | ₩365,411 | ₩352,715 | ₩356,426 | -1.42% | 110.5만 |
|---|
| 2026.07.21 | ₩363,649 | ₩371,525 | ₩360,458 | ₩362,274 | -0.38% | 98.3만 |
|---|
| 2026.07.20 | ₩357,174 | ₩367,453 | ₩355,465 | ₩364,009 | +1.91% | 135.9만 |
|---|
| 2026.07.17 | ₩375,116 | ₩379,615 | ₩355,679 | ₩357,067 | -4.81% | 137.8만 |
|---|
| 2026.07.16 | ₩373,327 | ₩382,605 | ₩365,491 | ₩378,000 | +1.25% | 143.6만 |
|---|
| 2026.07.15 | ₩376,064 | ₩380,202 | ₩368,241 | ₩372,646 | -0.91% | 128.5만 |
|---|
| 2026.07.14 | ₩378,534 | ₩382,819 | ₩373,033 | ₩375,476 | -0.81% | 109.3만 |
|---|
| 2026.07.13 | ₩397,837 | ₩398,839 | ₩373,007 | ₩384,554 | -3.34% | 268.3만 |
|---|
| 2026.07.10 | ₩420,132 | ₩430,518 | ₩392,190 | ₩398,839 | -5.07% | 253.8만 |
|---|
| 2026.07.09 | ₩505,277 | ₩507,292 | ₩415,312 | ₩417,568 | -17.36% | 586.5만 |
|---|
| 2026.07.08 | ₩425,191 | ₩434,362 | ₩422,895 | ₩431,866 | +1.57% | 89.8만 |
|---|
| 2026.07.07 | ₩423,282 | ₩429,837 | ₩420,986 | ₩429,316 | +1.43% | 98만 |
|---|
| 2026.07.06 | ₩426,313 | ₩426,313 | ₩410,012 | ₩417,902 | -1.97% | 89.2만 |
|---|
| 2026.07.02 | ₩405,660 | ₩423,416 | ₩404,499 | ₩417,555 | +2.93% | 109.3만 |
|---|
| 2026.07.01 | ₩406,555 | ₩412,883 | ₩402,496 | ₩402,723 | -0.94% | 107.1만 |
|---|
| 2026.06.30 | ₩396,249 | ₩404,152 | ₩394,059 | ₩401,869 | +1.42% | 141.1만 |
|---|
| 2026.06.29 | ₩396,449 | ₩398,198 | ₩389,681 | ₩391,843 | -1.16% | 136.7만 |
|---|
| 2026.06.26 | ₩397,250 | ₩404,446 | ₩387,638 | ₩388,973 | -2.08% | 149.1만 |
|---|
| 2026.06.25 | ₩392,057 | ₩398,291 | ₩387,238 | ₩391,376 | -0.17% | 112.8만 |
|---|
| 2026.06.24 | ₩388,412 | ₩405,113 | ₩385,609 | ₩392,564 | +1.07% | 130만 |
|---|
| 2026.06.23 | ₩388,332 | ₩389,747 | ₩380,816 | ₩384,715 | -0.93% | 108.8만 |
|---|
| 2026.06.22 | ₩371,685 | ₩382,699 | ₩371,351 | ₩382,352 | +2.87% | 142.1만 |
|---|
| 2026.06.18 | ₩373,941 | ₩377,773 | ₩364,596 | ₩371,245 | -0.72% | 220.5만 |
|---|
| 2026.06.17 | ₩375,543 | ₩384,474 | ₩370,831 | ₩377,426 | +0.50% | 132.2만 |
|---|
| 2026.06.16 | ₩384,648 | ₩385,115 | ₩369,709 | ₩376,331 | -2.16% | 121.3만 |
|---|
| 2026.06.15 | ₩377,693 | ₩384,621 | ₩375,610 | ₩384,207 | +1.72% | 111.9만 |
|---|
| 2026.06.12 | ₩385,756 | ₩388,853 | ₩376,157 | ₩377,599 | -2.11% | 142만 |
|---|
| 2026.06.11 | ₩388,079 | ₩391,122 | ₩380,763 | ₩386,330 | -0.45% | 106.2만 |
|---|
| 2026.06.10 | ₩397,410 | ₩400,094 | ₩387,852 | ₩388,773 | -2.17% | 92.7만 |
|---|
| 2026.06.09 | ₩396,903 | ₩404,299 | ₩392,444 | ₩397,410 | +0.13% | 126만 |
|---|
| 2026.06.08 | ₩404,646 | ₩405,260 | ₩381,190 | ₩390,028 | -3.61% | 165.1만 |
|---|
| 2026.06.05 | ₩408,958 | ₩409,478 | ₩401,161 | ₩404,566 | -1.07% | 100.4만 |
|---|
| 2026.06.04 | ₩396,783 | ₩414,551 | ₩392,284 | ₩405,353 | +2.16% | 108.1만 |
|---|
| 2026.06.03 | ₩379,775 | ₩391,363 | ₩377,933 | ₩390,588 | +2.85% | 98.9만 |
|---|
| 2026.06.02 | ₩392,404 | ₩394,620 | ₩380,469 | ₩381,964 | -2.66% | 104.3만 |
|---|
| 2026.06.01 | ₩399,840 | ₩405,807 | ₩393,993 | ₩394,660 | -1.30% | 118.6만 |
|---|
| 2026.05.29 | ₩403,738 | ₩408,077 | ₩397,317 | ₩403,137 | -0.15% | 227.8만 |
|---|
| 2026.05.28 | ₩391,149 | ₩408,477 | ₩389,601 | ₩407,249 | +4.12% | 102.1만 |
|---|
| 2026.05.27 | ₩391,683 | ₩400,467 | ₩391,029 | ₩394,660 | +0.76% | 63만 |
|---|
| 2026.05.26 | ₩399,159 | ₩401,949 | ₩392,831 | ₩394,487 | -1.17% | 65만 |
|---|
| 2026.05.22 | ₩399,319 | ₩404,939 | ₩393,806 | ₩397,090 | -0.56% | 68.1만 |
|---|
| 2026.05.21 | ₩396,008 | ₩402,403 | ₩391,149 | ₩401,175 | +1.30% | 65만 |
|---|
| 2026.05.20 | ₩397,557 | ₩400,601 | ₩389,948 | ₩398,465 | +0.23% | 79.9만 |
|---|
| 2026.05.19 | ₩385,809 | ₩393,726 | ₩379,642 | ₩392,885 | +1.83% | 77만 |
|---|
| 2026.05.18 | ₩383,326 | ₩389,774 | ₩380,816 | ₩382,165 | -0.30% | 87.3만 |
|---|
| 2026.05.15 | ₩393,525 | ₩397,824 | ₩382,819 | ₩383,113 | -2.65% | 114.9만 |
|---|
| 2026.05.14 | ₩388,105 | ₩396,489 | ₩383,820 | ₩391,750 | +0.94% | 89만 |
|---|
| 2026.05.13 | ₩388,079 | ₩398,331 | ₩385,222 | ₩389,120 | +0.27% | 97.6만 |
|---|
| 2026.05.12 | ₩385,355 | ₩394,967 | ₩382,779 | ₩389,854 | +1.17% | 82.6만 |
|---|
| 2026.05.11 | ₩392,684 | ₩395,648 | ₩379,508 | ₩380,256 | -3.17% | 128.8만 |
|---|
| 2026.05.08 | ₩395,034 | ₩400,721 | ₩391,229 | ₩393,886 | -0.29% | 92.7만 |
|---|
| 2026.05.07 | ₩401,228 | ₩405,113 | ₩392,190 | ₩395,034 | -1.54% | 114.4만 |
|---|
| 2026.05.06 | ₩402,590 | ₩408,544 | ₩399,106 | ₩404,499 | +0.47% | 101.2만 |
|---|
| 2026.05.05 | ₩397,570 | ₩404,058 | ₩393,846 | ₩401,976 | +1.11% | 82.4만 |
|---|
| 2026.05.04 | ₩397,824 | ₩401,148 | ₩384,554 | ₩397,731 | -0.02% | 159.1만 |
|---|
| 2026.05.01 | ₩412,188 | ₩416,354 | ₩394,874 | ₩395,301 | -4.10% | 113.3만 |
|---|
| 2026.04.30 | ₩410,480 | ₩423,936 | ₩383,139 | ₩413,163 | +0.65% | 219.2만 |
|---|
| 2026.04.29 | ₩401,135 | ₩406,128 | ₩392,564 | ₩402,083 | +0.24% | 157만 |
|---|
| 2026.04.28 | ₩412,469 | ₩419,411 | ₩402,897 | ₩403,311 | -2.22% | 99.6만 |
|---|
| 2026.04.27 | ₩405,660 | ₩420,172 | ₩405,433 | ₩411,855 | +1.53% | 109.3만 |
|---|
| 2026.04.24 | ₩413,350 | ₩415,312 | ₩404,365 | ₩407,890 | -1.32% | 82.6만 |
|---|
| 2026.04.23 | ₩418,636 | ₩421,627 | ₩414,898 | ₩418,903 | +0.06% | 58.8만 |
|---|
| 2026.04.22 | ₩411,748 | ₩417,435 | ₩410,974 | ₩414,618 | +0.70% | 100.4만 |
|---|
| 2026.04.21 | ₩410,266 | ₩414,511 | ₩402,670 | ₩411,748 | +0.36% | 151.1만 |
|---|
| 2026.04.20 | ₩409,251 | ₩416,848 | ₩407,169 | ₩415,099 | +1.43% | 96.6만 |
|---|
| 2026.04.17 | ₩435,324 | ₩435,911 | ₩408,504 | ₩413,390 | -5.04% | 149.5만 |
|---|
| 2026.04.16 | ₩445,069 | ₩445,069 | ₩425,765 | ₩427,367 | -3.98% | 102.3만 |
|---|
| 2026.04.15 | ₩456,069 | ₩456,870 | ₩441,905 | ₩445,069 | -2.41% | 79.9만 |
|---|
| 2026.04.14 | ₩441,625 | ₩458,379 | ₩441,264 | ₩453,106 | +2.60% | 122.9만 |
|---|
| 2026.04.13 | ₩428,075 | ₩445,296 | ₩425,859 | ₩444,548 | +3.85% | 96.8만 |
|---|
| 2026.04.10 | ₩431,853 | ₩439,115 | ₩423,896 | ₩430,010 | -0.43% | 69.9만 |
|---|
| 2026.04.09 | ₩434,763 | ₩436,405 | ₩425,552 | ₩428,902 | -1.35% | 111.9만 |
|---|
| 2026.04.08 | ₩437,193 | ₩440,944 | ₩433,121 | ₩436,872 | -0.07% | 102.5만 |
|---|
| 2026.04.07 | ₩426,499 | ₩430,331 | ₩418,570 | ₩426,553 | +0.01% | 130.5만 |
|---|
| 2026.04.06 | ₩427,327 | ₩447,993 | ₩427,327 | ₩440,997 | +3.20% | 127.6만 |
|---|
| 2026.04.02 | ₩431,239 | ₩434,523 | ₩421,720 | ₩425,658 | -1.29% | 87.3만 |
|---|
| 2026.04.01 | ₩444,134 | ₩447,859 | ₩437,326 | ₩438,848 | -1.19% | 67.3만 |
|---|
| 2026.03.31 | ₩425,939 | ₩443,854 | ₩425,018 | ₩441,705 | +3.70% | 135.2만 |
|---|
| 2026.03.30 | ₩426,286 | ₩429,543 | ₩419,464 | ₩421,974 | -1.01% | 122.4만 |
|---|
| 2026.03.27 | ₩436,672 | ₩440,130 | ₩422,988 | ₩423,669 | -2.98% | 81.6만 |
|---|
| 2026.03.26 | ₩439,075 | ₩444,295 | ₩437,460 | ₩438,087 | -0.22% | 112만 |
|---|
| 2026.03.25 | ₩418,303 | ₩439,849 | ₩416,127 | ₩438,808 | +4.90% | 114만 |
|---|
| 2026.03.24 | ₩405,060 | ₩412,389 | ₩399,987 | ₩411,241 | +1.53% | 149.7만 |
|---|
| 2026.03.23 | ₩428,222 | ₩431,506 | ₩406,341 | ₩409,385 | -4.40% | 137.9만 |
|---|
| 2026.03.20 | ₩415,246 | ₩430,438 | ₩415,246 | ₩416,741 | +0.36% | 205.1만 |
|---|
| 2026.03.19 | ₩422,414 | ₩424,003 | ₩413,483 | ₩415,312 | -1.68% | 66.4만 |
|---|
| 2026.03.18 | ₩423,856 | ₩426,219 | ₩417,288 | ₩420,252 | -0.85% | 107.8만 |
|---|
| 2026.03.17 | ₩426,700 | ₩436,485 | ₩423,896 | ₩427,754 | +0.25% | 179.7만 |
|---|
| 2026.03.16 | ₩415,472 | ₩426,593 | ₩415,472 | ₩425,738 | +2.47% | 124.8만 |
|---|
| 2026.03.13 | ₩425,859 | ₩426,526 | ₩413,737 | ₩418,396 | -1.75% | 82.9만 |
|---|
| 2026.03.12 | ₩427,901 | ₩428,529 | ₩413,323 | ₩423,496 | -1.03% | 124.7만 |
|---|
| 2026.03.11 | ₩429,864 | ₩432,146 | ₩424,190 | ₩427,768 | -0.49% | 90.7만 |
|---|
| 2026.03.10 | ₩434,669 | ₩435,444 | ₩423,229 | ₩430,371 | -0.99% | 116.9만 |
|---|
| 2026.03.09 | ₩423,522 | ₩432,106 | ₩418,009 | ₩431,986 | +2.00% | 108.1만 |
|---|
| 2026.03.06 | ₩424,163 | ₩428,756 | ₩416,634 | ₩428,075 | +0.92% | 99.6만 |
|---|
| 2026.03.05 | ₩432,120 | ₩438,247 | ₩426,539 | ₩427,874 | -0.98% | 121.5만 |
|---|
| 2026.03.04 | ₩426,126 | ₩437,873 | ₩423,522 | ₩436,939 | +2.54% | 93.1만 |
|---|
| 2026.03.03 | ₩429,023 | ₩432,614 | ₩420,786 | ₩425,391 | -0.85% | 94.8만 |
|---|
| 2026.03.02 | ₩439,756 | ₩446,444 | ₩431,412 | ₩433,962 | -1.32% | 130.2만 |
|---|
| 2026.02.27 | ₩442,199 | ₩446,951 | ₩438,394 | ₩444,442 | +0.51% | 157만 |
|---|
| 2026.02.26 | ₩438,768 | ₩445,176 | ₩429,864 | ₩442,199 | +0.78% | 88만 |
|---|
| 2026.02.25 | ₩444,228 | ₩446,444 | ₩434,189 | ₩437,019 | -1.62% | 75.2만 |
|---|
| 2026.02.24 | ₩438,167 | ₩444,642 | ₩433,174 | ₩444,348 | +1.41% | 79.2만 |
|---|
| 2026.02.23 | ₩448,193 | ₩455,749 | ₩436,218 | ₩439,676 | -1.90% | 79.2만 |
|---|
| 2026.02.20 | ₩449,328 | ₩461,770 | ₩448,326 | ₩448,807 | -0.12% | 137.5만 |
|---|
| 2026.02.19 | ₩443,534 | ₩453,373 | ₩435,644 | ₩453,052 | +2.15% | 115.3만 |
|---|
| 2026.02.18 | ₩439,022 | ₩448,286 | ₩433,241 | ₩444,121 | +1.16% | 115.1만 |
|---|
| 2026.02.17 | ₩422,922 | ₩448,834 | ₩421,360 | ₩444,028 | +4.99% | 151.6만 |
|---|
| 2026.02.13 | ₩403,898 | ₩425,111 | ₩403,898 | ₩419,718 | +3.92% | 147.6만 |
|---|
| 2026.02.12 | ₩419,744 | ₩421,200 | ₩397,824 | ₩411,815 | -1.89% | 289.7만 |
|---|
| 2026.02.11 | ₩430,050 | ₩433,922 | ₩424,257 | ₩430,237 | +0.04% | 158.2만 |
|---|
| 2026.02.10 | ₩430,771 | ₩435,177 | ₩424,377 | ₩431,172 | +0.09% | 186.6만 |
|---|
| 2026.02.09 | ₩434,523 | ₩440,437 | ₩426,206 | ₩427,194 | -1.69% | 139.2만 |
|---|
| 2026.02.06 | ₩442,693 | ₩453,987 | ₩435,884 | ₩438,087 | -1.04% | 147.7만 |
|---|
| 2026.02.05 | ₩467,910 | ₩467,910 | ₩436,899 | ₩442,199 | -5.50% | 262.1만 |
|---|
| 2026.02.04 | ₩472,583 | ₩474,572 | ₩463,345 | ₩469,860 | -0.58% | 177.9만 |
|---|
| 2026.02.03 | ₩451,877 | ₩471,008 | ₩450,676 | ₩469,646 | +3.93% | 215.3만 |
|---|
| 2026.02.02 | ₩450,449 | ₩457,004 | ₩444,548 | ₩452,705 | +0.50% | 191.1만 |
|---|
| 2026.01.30 | ₩458,032 | ₩462,571 | ₩449,074 | ₩451,303 | -1.47% | 164.9만 |
|---|
| 2026.01.29 | ₩466,402 | ₩467,697 | ₩460,581 | ₩462,958 | -0.74% | 168.2만 |
|---|
| 2026.01.28 | ₩472,129 | ₩476,374 | ₩464,573 | ₩466,682 | -1.15% | 109.9만 |
|---|
| 2026.01.27 | ₩482,662 | ₩491,366 | ₩473,504 | ₩473,584 | -1.88% | 98.8만 |
|---|
| 2026.01.26 | ₩477,896 | ₩486,026 | ₩470,580 | ₩482,395 | +0.94% | 93.6만 |
|---|
| 2026.01.23 | ₩491,540 | ₩495,718 | ₩476,214 | ₩477,896 | -2.78% | 163.7만 |
|---|
| 2026.01.22 | ₩487,935 | ₩503,114 | ₩485,078 | ₩493,943 | +1.23% | 187.5만 |
|---|
| 2026.01.21 | ₩471,261 | ₩488,603 | ₩469,312 | ₩487,882 | +3.53% | 152.4만 |
|---|
| 2026.01.20 | ₩468,178 | ₩474,906 | ₩464,266 | ₩474,625 | +1.38% | 172.3만 |
|---|
| 2026.01.16 | ₩483,650 | ₩490,205 | ₩474,532 | ₩479,618 | -0.83% | 152.7만 |
|---|
| 2026.01.15 | ₩491,994 | ₩497,707 | ₩476,361 | ₩479,605 | -2.52% | 91.1만 |
|---|
| 2026.01.14 | ₩493,876 | ₩496,225 | ₩480,526 | ₩489,751 | -0.84% | 125만 |
|---|
| 2026.01.13 | ₩492,741 | ₩503,127 | ₩489,831 | ₩493,889 | +0.23% | 162.6만 |
|---|
| 2026.01.12 | ₩504,382 | ₩505,437 | ₩471,942 | ₩495,157 | -1.83% | 380.8만 |
|---|
| 2026.01.09 | ₩533,191 | ₩546,781 | ₩524,060 | ₩531,709 | -0.28% | 144만 |
|---|
| 2026.01.08 | ₩560,932 | ₩567,620 | ₩525,288 | ₩533,191 | -4.95% | 140.1만 |
|---|
| 2026.01.07 | ₩541,348 | ₩570,103 | ₩541,348 | ₩564,029 | +4.19% | 142.6만 |
|---|
| 2026.01.06 | ₩528,959 | ₩546,247 | ₩513,193 | ₩542,536 | +2.57% | 161.3만 |
|---|
| 2026.01.05 | ₩530,748 | ₩533,992 | ₩512,419 | ₩531,095 | +0.07% | 109.4만 |
|---|
| 2026.01.02 | ₩533,111 | ₩543,631 | ₩528,759 | ₩534,219 | +0.21% | 73.1만 |
|---|
| 2025.12.31 | ₩530,321 | ₩537,249 | ₩530,321 | ₩530,855 | +0.10% | 76.9만 |
|---|
| 2025.12.30 | ₩527,063 | ₩531,856 | ₩525,502 | ₩530,321 | +0.62% | 50.5만 |
|---|
| 2025.12.29 | ₩534,126 | ₩537,623 | ₩530,054 | ₩532,417 | -0.32% | 63.8만 |
|---|
| 2025.12.26 | ₩540,106 | ₩540,106 | ₩530,401 | ₩534,780 | -0.99% | 40.2만 |
|---|
| 2025.12.24 | ₩528,639 | ₩535,954 | ₩527,384 | ₩534,913 | +1.19% | 40.8만 |
|---|
| 2025.12.23 | ₩540,293 | ₩543,911 | ₩528,639 | ₩532,257 | -1.49% | 79.2만 |
|---|
| 2025.12.22 | ₩546,808 | ₩552,134 | ₩538,264 | ₩544,311 | -0.46% | 105.3만 |
|---|
| 2025.12.19 | ₩532,804 | ₩544,872 | ₩528,612 | ₩534,299 | +0.28% | 1257.7만 |
|---|
| 2025.12.18 | ₩526,636 | ₩539,586 | ₩522,658 | ₩528,705 | +0.39% | 171.5만 |
|---|
| 2025.12.17 | ₩526,222 | ₩534,312 | ₩519,307 | ₩523,446 | -0.53% | 104.2만 |
|---|
| 2025.12.16 | ₩521,510 | ₩533,511 | ₩518,693 | ₩522,204 | +0.13% | 134.6만 |
|---|
| 2025.12.15 | ₩526,276 | ₩537,102 | ₩520,642 | ₩522,645 | -0.69% | 148.3만 |
|---|
| 2025.12.12 | ₩545,820 | ₩547,395 | ₩516,677 | ₩530,721 | -2.77% | 165.9만 |
|---|
| 2025.12.11 | ₩538,478 | ₩552,975 | ₩536,956 | ₩550,853 | +2.30% | 128.5만 |
|---|
| 2025.12.10 | ₩556,073 | ₩556,687 | ₩539,065 | ₩539,946 | -2.90% | 118.9만 |
|---|
| 2025.12.09 | ₩574,642 | ₩578,460 | ₩550,426 | ₩554,297 | -3.54% | 161.1만 |
|---|
| 2025.12.08 | ₩596,736 | ₩600,447 | ₩565,297 | ₩574,068 | -3.80% | 241.2만 |
|---|
| 2025.12.05 | ₩625,158 | ₩632,113 | ₩607,843 | ₩611,581 | -2.17% | 62.7만 |
|---|
| 2025.12.04 | ₩631,005 | ₩636,866 | ₩618,136 | ₩621,220 | -1.55% | 98.4만 |
|---|
| 2025.12.03 | ₩622,755 | ₩640,510 | ₩614,638 | ₩631,833 | +1.46% | 109.3만 |
|---|
| 2025.12.02 | ₩605,947 | ₩630,751 | ₩604,759 | ₩620,672 | +2.43% | 120.4만 |
|---|
| 2025.12.01 | ₩600,741 | ₩618,002 | ₩598,431 | ₩606,829 | +1.01% | 107.1만 |
|---|
| 2025.11.28 | ₩598,311 | ₩608,430 | ₩593,305 | ₩602,383 | +0.68% | 56.4만 |
|---|
| 2025.11.26 | ₩577,873 | ₩597,657 | ₩574,402 | ₩594,226 | +2.83% | 90.8만 |
|---|
| 2025.11.25 | ₩583,173 | ₩589,821 | ₩572,132 | ₩573,774 | -1.61% | 100.9만 |
|---|
| 2025.11.24 | ₩586,670 | ₩593,626 | ₩561,092 | ₩579,688 | -1.19% | 175만 |
|---|
| 2025.11.21 | ₩598,378 | ₩600,114 | ₩578,714 | ₩582,559 | -2.64% | 129.8만 |
|---|
| 2025.11.20 | ₩618,523 | ₩624,410 | ₩594,520 | ₩595,121 | -3.78% | 78.8만 |
|---|
| 2025.11.19 | ₩617,121 | ₩621,193 | ₩609,952 | ₩615,105 | -0.33% | 89.4만 |
|---|
| 2025.11.18 | ₩611,621 | ₩626,252 | ₩609,111 | ₩617,161 | +0.91% | 66.9만 |
|---|
| 2025.11.17 | ₩599,406 | ₩619,324 | ₩599,406 | ₩614,812 | +2.57% | 96.2만 |
|---|
| 2025.11.14 | ₩605,907 | ₩616,707 | ₩598,445 | ₩599,620 | -1.04% | 96.9만 |
|---|
| 2025.11.13 | ₩601,635 | ₩608,938 | ₩596,896 | ₩606,041 | +0.73% | 79.9만 |
|---|
| 2025.11.12 | ₩601,582 | ₩613,116 | ₩596,349 | ₩604,399 | +0.47% | 93.8만 |
|---|
| 2025.11.11 | ₩592,104 | ₩607,683 | ₩589,007 | ₩603,344 | +1.90% | 98.2만 |
|---|
| 2025.11.10 | ₩594,066 | ₩600,314 | ₩588,633 | ₩589,661 | -0.74% | 73.9만 |
|---|
| 2025.11.07 | ₩584,468 | ₩592,317 | ₩575,163 | ₩590,996 | +1.12% | 82.3만 |
|---|
| 2025.11.06 | ₩576,418 | ₩594,734 | ₩572,706 | ₩588,045 | +2.02% | 70.1만 |
|---|
| 2025.11.05 | ₩563,508 | ₩585,429 | ₩556,687 | ₩580,129 | +2.95% | 97.5만 |
|---|
| 2025.11.04 | ₩573,908 | ₩576,044 | ₩563,135 | ₩565,324 | -1.50% | 117만 |
|---|
| 2025.11.03 | ₩606,855 | ₩610,433 | ₩573,507 | ₩579,475 | -4.51% | 155.7만 |
|---|
| 2025.10.31 | ₩599,406 | ₩613,784 | ₩589,020 | ₩608,804 | +1.57% | 181.8만 |
|---|
| 2025.10.30 | ₩600,741 | ₩630,591 | ₩582,732 | ₩600,154 | -0.10% | 231.4만 |
|---|
| 2025.10.29 | ₩634,369 | ₩644,435 | ₩623,556 | ₩642,913 | +1.35% | 136만 |
|---|
| 2025.10.28 | ₩636,118 | ₩646,945 | ₩631,833 | ₩635,330 | -0.12% | 83.6만 |
|---|
| 2025.10.27 | ₩621,513 | ₩647,946 | ₩621,500 | ₩638,895 | +2.80% | 117.5만 |
|---|
| 2025.10.24 | ₩625,678 | ₩626,493 | ₩613,263 | ₩618,670 | -1.12% | 77.1만 |
|---|
| 2025.10.23 | ₩620,379 | ₩625,919 | ₩609,952 | ₩619,431 | -0.15% | 68.3만 |
|---|
| 2025.10.22 | ₩637,667 | ₩641,498 | ₩615,706 | ₩620,632 | -2.67% | 95만 |
|---|
| 2025.10.21 | ₩652,031 | ₩654,207 | ₩629,310 | ₩632,781 | -2.95% | 82.6만 |
|---|
| 2025.10.20 | ₩636,545 | ₩661,549 | ₩636,545 | ₩655,769 | +3.02% | 95만 |
|---|
| 2025.10.17 | ₩642,993 | ₩657,638 | ₩636,038 | ₩643,020 | +0.00% | 102.9만 |
|---|
| 2025.10.16 | ₩633,301 | ₩651,991 | ₩628,055 | ₩642,219 | +1.41% | 96.5만 |
|---|
| 2025.10.15 | ₩626,359 | ₩647,839 | ₩624,103 | ₩627,801 | +0.23% | 147.5만 |
|---|
| 2025.10.14 | ₩616,934 | ₩640,377 | ₩611,060 | ₩626,586 | +1.56% | 143.6만 |
|---|
| 2025.10.13 | ₩608,924 | ₩632,313 | ₩605,854 | ₩620,699 | +1.93% | 157.9만 |
|---|
| 2025.10.10 | ₩614,465 | ₩614,892 | ₩602,076 | ₩614,705 | +0.04% | 93.7만 |
|---|