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 | ₩299,889 | ₩310,830 | ₩297,180 | ₩310,484 | +3.53% | 95.9만 |
| 2026.10.08 | ₩296,272 | ₩301,436 | ₩291,415 | ₩299,608 | +1.13% | 177.2만 |
| 2026.10.07 | ₩299,422 | ₩307,468 | ₩296,846 | ₩299,448 | +0.01% | 106.4만 |
| 2026.10.06 | ₩294,925 | ₩305,813 | ₩289,801 | ₩298,821 | +1.32% | 135.6만 |
| 2026.10.05 | ₩291,375 | ₩296,339 | ₩287,506 | ₩293,417 | +0.70% | 128.1만 |
| 2026.10.02 | ₩308,655 | ₩308,722 | ₩292,763 | ₩293,190 | -5.01% | 166.2만 |
| 2026.10.01 | ₩331,206 | ₩335,877 | ₩306,987 | ₩308,482 | -6.86% | 201.7만 |
| 2026.09.30 | ₩338,506 | ₩339,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩329,245 |
| -2.74% |
| 104.4만 |
| 2026.09.29 | ₩340,080 | ₩343,296 | ₩334,956 | ₩339,026 | -0.31% | 78.7만 |
|---|
| 2026.09.28 | ₩341,975 | ₩342,402 | ₩331,086 | ₩340,747 | -0.36% | 114.8만 |
|---|
| 2026.09.25 | ₩331,447 | ₩342,482 | ₩330,272 | ₩341,548 | +3.05% | 108.5만 |
|---|
| 2026.09.24 | ₩328,938 | ₩336,010 | ₩327,617 | ₩333,048 | +1.25% | 93.4만 |
|---|
| 2026.09.23 | ₩333,582 | ₩338,679 | ₩327,377 | ₩328,938 | -1.39% | 148.2만 |
|---|
| 2026.09.22 | ₩329,405 | ₩340,947 | ₩325,762 | ₩335,797 | +1.94% | 113.2만 |
|---|
| 2026.09.21 | ₩320,745 | ₩329,725 | ₩317,542 | ₩326,016 | +1.64% | 115.3만 |
|---|
| 2026.09.18 | ₩328,805 | ₩328,911 | ₩318,263 | ₩319,664 | -2.78% | 275.5만 |
|---|
| 2026.09.17 | ₩323,721 | ₩327,764 | ₩319,584 | ₩327,604 | +1.20% | 100.7만 |
|---|
| 2026.09.16 | ₩319,584 | ₩323,240 | ₩314,914 | ₩319,397 | -0.06% | 85.4만 |
|---|
| 2026.09.15 | ₩329,579 | ₩330,166 | ₩316,835 | ₩317,943 | -3.53% | 217.5만 |
|---|
| 2026.09.14 | ₩333,822 | ₩337,318 | ₩325,829 | ₩333,582 | -0.07% | 99.7만 |
|---|
| 2026.09.11 | ₩330,993 | ₩339,039 | ₩328,271 | ₩331,834 | +0.25% | 117.7만 |
|---|
| 2026.09.10 | ₩342,509 | ₩342,509 | ₩328,818 | ₩330,272 | -3.57% | 162.6만 |
|---|
| 2026.09.09 | ₩343,029 | ₩349,581 | ₩337,972 | ₩344,270 | +0.36% | 142.6만 |
|---|
| 2026.09.08 | ₩345,604 | ₩363,058 | ₩338,946 | ₩347,072 | +0.42% | 200.9만 |
|---|
| 2026.09.04 | ₩345,044 | ₩356,079 | ₩344,297 | ₩355,092 | +2.91% | 143.1만 |
|---|
| 2026.09.03 | ₩354,865 | ₩361,871 | ₩348,994 | ₩352,944 | -0.54% | 170.9만 |
|---|
| 2026.09.02 | ₩328,898 | ₩360,203 | ₩328,898 | ₩356,813 | +8.49% | 328.6만 |
|---|
| 2026.09.01 | ₩323,454 | ₩331,100 | ₩317,582 | ₩328,404 | +1.53% | 194.1만 |
|---|
| 2026.08.31 | ₩314,834 | ₩324,281 | ₩311,351 | ₩321,172 | +2.01% | 163.6만 |
|---|
| 2026.08.28 | ₩299,528 | ₩319,024 | ₩298,381 | ₩316,382 | +5.63% | 184.7만 |
|---|
| 2026.08.27 | ₩315,661 | ₩317,582 | ₩307,521 | ₩315,661 | 0.00% | 129.3만 |
|---|
| 2026.08.26 | ₩318,303 | ₩324,108 | ₩315,714 | ₩318,917 | +0.19% | 111.6만 |
|---|
| 2026.08.25 | ₩315,661 | ₩321,145 | ₩314,126 | ₩320,358 | +1.49% | 157.6만 |
|---|
| 2026.08.24 | ₩314,687 | ₩317,462 | ₩305,026 | ₩314,927 | +0.08% | 213.5만 |
|---|
| 2026.08.21 | ₩305,413 | ₩318,877 | ₩304,692 | ₩315,207 | +3.21% | 190.2만 |
|---|
| 2026.08.20 | ₩318,917 | ₩321,425 | ₩305,226 | ₩305,973 | -4.06% | 170.2만 |
|---|
| 2026.08.19 | ₩312,725 | ₩325,629 | ₩311,444 | ₩323,734 | +3.52% | 187.9만 |
|---|
| 2026.08.18 | ₩301,930 | ₩308,122 | ₩296,246 | ₩305,053 | +1.03% | 160만 |
|---|
| 2026.08.17 | ₩301,250 | ₩304,225 | ₩296,392 | ₩299,702 | -0.51% | 153.9만 |
|---|
| 2026.08.14 | ₩298,261 | ₩305,546 | ₩293,871 | ₩305,106 | +2.30% | 152.6만 |
|---|
| 2026.08.13 | ₩301,503 | ₩303,625 | ₩297,166 | ₩303,064 | +0.52% | 144.9만 |
|---|
| 2026.08.12 | ₩292,229 | ₩299,782 | ₩292,229 | ₩298,834 | +2.26% | 162.1만 |
|---|
| 2026.08.11 | ₩290,108 | ₩298,154 | ₩288,893 | ₩295,165 | +1.74% | 143.8만 |
|---|
| 2026.08.10 | ₩290,895 | ₩298,234 | ₩287,706 | ₩289,534 | -0.47% | 140.5만 |
|---|
| 2026.08.07 | ₩289,974 | ₩293,083 | ₩280,874 | ₩292,496 | +0.87% | 173.6만 |
|---|
| 2026.08.06 | ₩305,013 | ₩312,245 | ₩284,196 | ₩288,386 | -5.45% | 227.5만 |
|---|
| 2026.08.05 | ₩295,885 | ₩306,440 | ₩295,565 | ₩305,199 | +3.15% | 273.5만 |
|---|
| 2026.08.04 | ₩294,004 | ₩297,020 | ₩286,985 | ₩292,229 | -0.60% | 310.8만 |
|---|
| 2026.08.03 | ₩277,604 | ₩294,217 | ₩277,604 | ₩294,004 | +5.91% | 340만 |
|---|
| 2026.07.31 | ₩274,162 | ₩277,538 | ₩267,023 | ₩274,242 | +0.03% | 447.8만 |
|---|
| 2026.07.30 | ₩300,262 | ₩306,907 | ₩263,954 | ₩274,188 | -8.68% | 982.7만 |
|---|
| 2026.07.29 | ₩384,422 | ₩387,771 | ₩379,164 | ₩382,460 | -0.51% | 130.1만 |
|---|
| 2026.07.28 | ₩377,349 | ₩387,597 | ₩375,268 | ₩384,849 | +1.99% | 143.7만 |
|---|
| 2026.07.27 | ₩363,832 | ₩379,871 | ₩363,832 | ₩371,491 | +2.11% | 141만 |
|---|
| 2026.07.24 | ₩358,601 | ₩367,728 | ₩354,465 | ₩362,644 | +1.13% | 115.1만 |
|---|
| 2026.07.23 | ₩354,878 | ₩359,242 | ₩349,888 | ₩358,601 | +1.05% | 114.1만 |
|---|
| 2026.07.22 | ₩361,403 | ₩365,246 | ₩352,557 | ₩356,266 | -1.42% | 110.5만 |
|---|
| 2026.07.21 | ₩363,485 | ₩371,358 | ₩360,296 | ₩362,111 | -0.38% | 98.3만 |
|---|
| 2026.07.20 | ₩357,013 | ₩367,288 | ₩355,305 | ₩363,845 | +1.91% | 135.9만 |
|---|
| 2026.07.17 | ₩374,947 | ₩379,444 | ₩355,519 | ₩356,907 | -4.81% | 137.8만 |
|---|
| 2026.07.16 | ₩373,159 | ₩382,433 | ₩365,327 | ₩377,830 | +1.25% | 143.6만 |
|---|
| 2026.07.15 | ₩375,895 | ₩380,031 | ₩368,075 | ₩372,479 | -0.91% | 128.5만 |
|---|
| 2026.07.14 | ₩378,363 | ₩382,647 | ₩372,866 | ₩375,308 | -0.81% | 109.3만 |
|---|
| 2026.07.13 | ₩397,659 | ₩398,659 | ₩372,839 | ₩384,381 | -3.34% | 268.3만 |
|---|
| 2026.07.10 | ₩419,943 | ₩430,324 | ₩392,014 | ₩398,659 | -5.07% | 253.8만 |
|---|
| 2026.07.09 | ₩505,049 | ₩507,064 | ₩415,126 | ₩417,381 | -17.36% | 586.5만 |
|---|
| 2026.07.08 | ₩425,000 | ₩434,167 | ₩422,705 | ₩431,672 | +1.57% | 89.8만 |
|---|
| 2026.07.07 | ₩423,092 | ₩429,644 | ₩420,797 | ₩429,123 | +1.43% | 98만 |
|---|
| 2026.07.06 | ₩426,121 | ₩426,121 | ₩409,828 | ₩417,714 | -1.97% | 89.2만 |
|---|
| 2026.07.02 | ₩405,478 | ₩423,225 | ₩404,317 | ₩417,367 | +2.93% | 109.3만 |
|---|
| 2026.07.01 | ₩406,372 | ₩412,697 | ₩402,316 | ₩402,542 | -0.94% | 107.1만 |
|---|
| 2026.06.30 | ₩396,071 | ₩403,970 | ₩393,882 | ₩401,688 | +1.42% | 141.1만 |
|---|
| 2026.06.29 | ₩396,271 | ₩398,019 | ₩389,506 | ₩391,667 | -1.16% | 136.7만 |
|---|
| 2026.06.26 | ₩397,071 | ₩404,264 | ₩387,464 | ₩388,798 | -2.08% | 149.1만 |
|---|
| 2026.06.25 | ₩391,881 | ₩398,112 | ₩387,064 | ₩391,200 | -0.17% | 112.8만 |
|---|
| 2026.06.24 | ₩388,238 | ₩404,931 | ₩385,436 | ₩392,388 | +1.07% | 130만 |
|---|
| 2026.06.23 | ₩388,158 | ₩389,572 | ₩380,645 | ₩384,542 | -0.93% | 108.8만 |
|---|
| 2026.06.22 | ₩371,518 | ₩382,527 | ₩371,185 | ₩382,180 | +2.87% | 142.1만 |
|---|
| 2026.06.18 | ₩373,773 | ₩377,603 | ₩364,433 | ₩371,078 | -0.72% | 220.5만 |
|---|
| 2026.06.17 | ₩375,374 | ₩384,301 | ₩370,664 | ₩377,256 | +0.50% | 132.2만 |
|---|
| 2026.06.16 | ₩384,475 | ₩384,942 | ₩369,543 | ₩376,162 | -2.16% | 121.3만 |
|---|
| 2026.06.15 | ₩377,523 | ₩384,448 | ₩375,441 | ₩384,035 | +1.72% | 111.9만 |
|---|
| 2026.06.12 | ₩385,582 | ₩388,678 | ₩375,988 | ₩377,429 | -2.11% | 142만 |
|---|
| 2026.06.11 | ₩387,904 | ₩390,947 | ₩380,592 | ₩386,156 | -0.45% | 106.2만 |
|---|
| 2026.06.10 | ₩397,232 | ₩399,914 | ₩387,677 | ₩388,598 | -2.17% | 92.7만 |
|---|
| 2026.06.09 | ₩396,725 | ₩404,117 | ₩392,268 | ₩397,232 | +0.13% | 126만 |
|---|
| 2026.06.08 | ₩404,464 | ₩405,078 | ₩381,019 | ₩389,852 | -3.61% | 165.1만 |
|---|
| 2026.06.05 | ₩408,774 | ₩409,294 | ₩400,981 | ₩404,384 | -1.07% | 100.4만 |
|---|
| 2026.06.04 | ₩396,604 | ₩414,365 | ₩392,108 | ₩405,171 | +2.16% | 108.1만 |
|---|
| 2026.06.03 | ₩379,604 | ₩391,187 | ₩377,763 | ₩390,413 | +2.85% | 98.9만 |
|---|
| 2026.06.02 | ₩392,228 | ₩394,443 | ₩380,298 | ₩381,793 | -2.66% | 104.3만 |
|---|
| 2026.06.01 | ₩399,660 | ₩405,625 | ₩393,816 | ₩394,483 | -1.30% | 118.6만 |
|---|
| 2026.05.29 | ₩403,557 | ₩407,893 | ₩397,138 | ₩402,956 | -0.15% | 227.8만 |
|---|
| 2026.05.28 | ₩390,973 | ₩408,294 | ₩389,425 | ₩407,066 | +4.12% | 102.1만 |
|---|
| 2026.05.27 | ₩391,507 | ₩400,287 | ₩390,853 | ₩394,483 | +0.76% | 63만 |
|---|
| 2026.05.26 | ₩398,980 | ₩401,768 | ₩392,655 | ₩394,309 | -1.17% | 65만 |
|---|
| 2026.05.22 | ₩399,140 | ₩404,757 | ₩393,629 | ₩396,911 | -0.56% | 68.1만 |
|---|
| 2026.05.21 | ₩395,831 | ₩402,222 | ₩390,973 | ₩400,995 | +1.30% | 65만 |
|---|
| 2026.05.20 | ₩397,378 | ₩400,421 | ₩389,772 | ₩398,286 | +0.23% | 79.9만 |
|---|
| 2026.05.19 | ₩385,636 | ₩393,549 | ₩379,471 | ₩392,708 | +1.83% | 77만 |
|---|
| 2026.05.18 | ₩383,154 | ₩389,599 | ₩380,645 | ₩381,993 | -0.30% | 87.3만 |
|---|
| 2026.05.15 | ₩393,349 | ₩397,645 | ₩382,647 | ₩382,940 | -2.65% | 114.9만 |
|---|
| 2026.05.14 | ₩387,931 | ₩396,311 | ₩383,648 | ₩391,574 | +0.94% | 89만 |
|---|
| 2026.05.13 | ₩387,904 | ₩398,152 | ₩385,049 | ₩388,945 | +0.27% | 97.6만 |
|---|
| 2026.05.12 | ₩385,182 | ₩394,790 | ₩382,607 | ₩389,679 | +1.17% | 82.6만 |
|---|
| 2026.05.11 | ₩392,508 | ₩395,470 | ₩379,338 | ₩380,085 | -3.17% | 128.8만 |
|---|
| 2026.05.08 | ₩394,856 | ₩400,541 | ₩391,053 | ₩393,709 | -0.29% | 92.7만 |
|---|
| 2026.05.07 | ₩401,048 | ₩404,931 | ₩392,014 | ₩394,856 | -1.54% | 114.4만 |
|---|
| 2026.05.06 | ₩402,409 | ₩408,360 | ₩398,926 | ₩404,317 | +0.47% | 101.2만 |
|---|
| 2026.05.05 | ₩397,392 | ₩403,877 | ₩393,669 | ₩401,795 | +1.11% | 82.4만 |
|---|
| 2026.05.04 | ₩397,645 | ₩400,968 | ₩384,381 | ₩397,552 | -0.02% | 159.1만 |
|---|
| 2026.05.01 | ₩412,003 | ₩416,166 | ₩394,696 | ₩395,123 | -4.10% | 113.3만 |
|---|
| 2026.04.30 | ₩410,295 | ₩423,746 | ₩382,967 | ₩412,977 | +0.65% | 219.2만 |
|---|
| 2026.04.29 | ₩400,955 | ₩405,945 | ₩392,388 | ₩401,902 | +0.24% | 157만 |
|---|
| 2026.04.28 | ₩412,283 | ₩419,222 | ₩402,716 | ₩403,130 | -2.22% | 99.6만 |
|---|
| 2026.04.27 | ₩405,478 | ₩419,983 | ₩405,251 | ₩411,670 | +1.53% | 109.3만 |
|---|
| 2026.04.24 | ₩413,164 | ₩415,126 | ₩404,184 | ₩407,706 | -1.32% | 82.6만 |
|---|
| 2026.04.23 | ₩418,448 | ₩421,437 | ₩414,712 | ₩418,715 | +0.06% | 58.8만 |
|---|
| 2026.04.22 | ₩411,563 | ₩417,247 | ₩410,789 | ₩414,432 | +0.70% | 100.4만 |
|---|
| 2026.04.21 | ₩410,082 | ₩414,325 | ₩402,489 | ₩411,563 | +0.36% | 151.1만 |
|---|
| 2026.04.20 | ₩409,068 | ₩416,660 | ₩406,986 | ₩414,912 | +1.43% | 96.6만 |
|---|
| 2026.04.17 | ₩435,128 | ₩435,715 | ₩408,320 | ₩413,204 | -5.04% | 149.5만 |
|---|
| 2026.04.16 | ₩444,869 | ₩444,869 | ₩425,574 | ₩427,175 | -3.98% | 102.3만 |
|---|
| 2026.04.15 | ₩455,864 | ₩456,665 | ₩441,706 | ₩444,869 | -2.41% | 79.9만 |
|---|
| 2026.04.14 | ₩441,426 | ₩458,173 | ₩441,066 | ₩452,902 | +2.60% | 122.9만 |
|---|
| 2026.04.13 | ₩427,882 | ₩445,096 | ₩425,667 | ₩444,349 | +3.85% | 96.8만 |
|---|
| 2026.04.10 | ₩431,659 | ₩438,918 | ₩423,706 | ₩429,817 | -0.43% | 69.9만 |
|---|
| 2026.04.09 | ₩434,568 | ₩436,209 | ₩425,360 | ₩428,710 | -1.35% | 111.9만 |
|---|
| 2026.04.08 | ₩436,996 | ₩440,746 | ₩432,926 | ₩436,676 | -0.07% | 102.5만 |
|---|
| 2026.04.07 | ₩426,308 | ₩430,137 | ₩418,382 | ₩426,361 | +0.01% | 130.5만 |
|---|
| 2026.04.06 | ₩427,135 | ₩447,791 | ₩427,135 | ₩440,799 | +3.20% | 127.6만 |
|---|
| 2026.04.02 | ₩431,045 | ₩434,327 | ₩421,531 | ₩425,467 | -1.29% | 87.3만 |
|---|
| 2026.04.01 | ₩443,935 | ₩447,658 | ₩437,130 | ₩438,651 | -1.19% | 67.3만 |
|---|
| 2026.03.31 | ₩425,747 | ₩443,655 | ₩424,827 | ₩441,506 | +3.70% | 135.2만 |
|---|
| 2026.03.30 | ₩426,094 | ₩429,350 | ₩419,276 | ₩421,784 | -1.01% | 122.4만 |
|---|
| 2026.03.27 | ₩436,476 | ₩439,932 | ₩422,798 | ₩423,479 | -2.98% | 81.6만 |
|---|
| 2026.03.26 | ₩438,878 | ₩444,095 | ₩437,263 | ₩437,890 | -0.22% | 112만 |
|---|
| 2026.03.25 | ₩418,115 | ₩439,652 | ₩415,940 | ₩438,611 | +4.90% | 114만 |
|---|
| 2026.03.24 | ₩404,878 | ₩412,203 | ₩399,807 | ₩411,056 | +1.53% | 149.7만 |
|---|
| 2026.03.23 | ₩428,029 | ₩431,312 | ₩406,159 | ₩409,201 | -4.40% | 137.9만 |
|---|
| 2026.03.20 | ₩415,059 | ₩430,244 | ₩415,059 | ₩416,553 | +0.36% | 205.1만 |
|---|
| 2026.03.19 | ₩422,225 | ₩423,812 | ₩413,298 | ₩415,126 | -1.68% | 66.4만 |
|---|
| 2026.03.18 | ₩423,666 | ₩426,027 | ₩417,100 | ₩420,063 | -0.85% | 107.8만 |
|---|
| 2026.03.17 | ₩426,508 | ₩436,289 | ₩423,706 | ₩427,562 | +0.25% | 179.7만 |
|---|
| 2026.03.16 | ₩415,286 | ₩426,401 | ₩415,286 | ₩425,547 | +2.47% | 124.8만 |
|---|
| 2026.03.13 | ₩425,667 | ₩426,334 | ₩413,551 | ₩418,208 | -1.75% | 82.9만 |
|---|
| 2026.03.12 | ₩427,709 | ₩428,336 | ₩413,137 | ₩423,305 | -1.03% | 124.7만 |
|---|
| 2026.03.11 | ₩429,670 | ₩431,952 | ₩423,999 | ₩427,575 | -0.49% | 90.7만 |
|---|
| 2026.03.10 | ₩434,474 | ₩435,248 | ₩423,038 | ₩430,177 | -0.99% | 116.9만 |
|---|
| 2026.03.09 | ₩423,332 | ₩431,912 | ₩417,821 | ₩431,792 | +2.00% | 108.1만 |
|---|
| 2026.03.06 | ₩423,973 | ₩428,563 | ₩416,447 | ₩427,882 | +0.92% | 99.6만 |
|---|
| 2026.03.05 | ₩431,925 | ₩438,050 | ₩426,348 | ₩427,682 | -0.98% | 121.5만 |
|---|
| 2026.03.04 | ₩425,934 | ₩437,677 | ₩423,332 | ₩436,743 | +2.54% | 93.1만 |
|---|
| 2026.03.03 | ₩428,830 | ₩432,419 | ₩420,597 | ₩425,200 | -0.85% | 94.8만 |
|---|
| 2026.03.02 | ₩439,558 | ₩446,243 | ₩431,218 | ₩433,767 | -1.32% | 130.2만 |
|---|
| 2026.02.27 | ₩442,000 | ₩446,750 | ₩438,197 | ₩444,242 | +0.51% | 157만 |
|---|
| 2026.02.26 | ₩438,571 | ₩444,976 | ₩429,670 | ₩442,000 | +0.78% | 88만 |
|---|
| 2026.02.25 | ₩444,028 | ₩446,243 | ₩433,994 | ₩436,823 | -1.62% | 75.2만 |
|---|
| 2026.02.24 | ₩437,970 | ₩444,442 | ₩432,980 | ₩444,148 | +1.41% | 79.2만 |
|---|
| 2026.02.23 | ₩447,991 | ₩455,544 | ₩436,022 | ₩439,478 | -1.90% | 79.2만 |
|---|
| 2026.02.20 | ₩449,126 | ₩461,562 | ₩448,125 | ₩448,605 | -0.12% | 137.5만 |
|---|
| 2026.02.19 | ₩443,334 | ₩453,169 | ₩435,448 | ₩452,849 | +2.15% | 115.3만 |
|---|
| 2026.02.18 | ₩438,824 | ₩448,085 | ₩433,046 | ₩443,922 | +1.16% | 115.1만 |
|---|
| 2026.02.17 | ₩422,732 | ₩448,632 | ₩421,170 | ₩443,828 | +4.99% | 151.6만 |
|---|
| 2026.02.13 | ₩403,717 | ₩424,920 | ₩403,717 | ₩419,529 | +3.92% | 147.6만 |
|---|
| 2026.02.12 | ₩419,556 | ₩421,010 | ₩397,645 | ₩411,630 | -1.89% | 289.7만 |
|---|
| 2026.02.11 | ₩429,857 | ₩433,727 | ₩424,066 | ₩430,044 | +0.04% | 158.2만 |
|---|
| 2026.02.10 | ₩430,578 | ₩434,981 | ₩424,186 | ₩430,978 | +0.09% | 186.6만 |
|---|
| 2026.02.09 | ₩434,327 | ₩440,239 | ₩426,014 | ₩427,002 | -1.69% | 139.2만 |
|---|
| 2026.02.06 | ₩442,494 | ₩453,783 | ₩435,688 | ₩437,890 | -1.04% | 147.7만 |
|---|
| 2026.02.05 | ₩467,700 | ₩467,700 | ₩436,703 | ₩442,000 | -5.50% | 262.1만 |
|---|
| 2026.02.04 | ₩472,371 | ₩474,359 | ₩463,137 | ₩469,648 | -0.58% | 177.9만 |
|---|
| 2026.02.03 | ₩451,674 | ₩470,796 | ₩450,473 | ₩469,435 | +3.93% | 215.3만 |
|---|
| 2026.02.02 | ₩450,247 | ₩456,798 | ₩444,349 | ₩452,502 | +0.50% | 191.1만 |
|---|
| 2026.01.30 | ₩457,826 | ₩462,363 | ₩448,872 | ₩451,100 | -1.47% | 164.9만 |
|---|
| 2026.01.29 | ₩466,192 | ₩467,487 | ₩460,374 | ₩462,750 | -0.74% | 168.2만 |
|---|
| 2026.01.28 | ₩471,917 | ₩476,160 | ₩464,364 | ₩466,473 | -1.15% | 109.9만 |
|---|
| 2026.01.27 | ₩482,445 | ₩491,145 | ₩473,291 | ₩473,371 | -1.88% | 98.8만 |
|---|
| 2026.01.26 | ₩477,681 | ₩485,808 | ₩470,369 | ₩482,178 | +0.94% | 93.6만 |
|---|
| 2026.01.23 | ₩491,319 | ₩495,495 | ₩476,000 | ₩477,681 | -2.78% | 163.7만 |
|---|
| 2026.01.22 | ₩487,716 | ₩502,888 | ₩484,860 | ₩493,721 | +1.23% | 187.5만 |
|---|
| 2026.01.21 | ₩471,049 | ₩488,383 | ₩469,101 | ₩487,663 | +3.53% | 152.4만 |
|---|
| 2026.01.20 | ₩467,967 | ₩474,692 | ₩464,057 | ₩474,412 | +1.38% | 172.3만 |
|---|
| 2026.01.16 | ₩483,433 | ₩489,984 | ₩474,319 | ₩479,403 | -0.83% | 152.7만 |
|---|
| 2026.01.15 | ₩491,772 | ₩497,484 | ₩476,147 | ₩479,389 | -2.52% | 91.1만 |
|---|
| 2026.01.14 | ₩493,654 | ₩496,002 | ₩480,310 | ₩489,531 | -0.84% | 125만 |
|---|
| 2026.01.13 | ₩492,520 | ₩502,901 | ₩489,611 | ₩493,667 | +0.23% | 162.6만 |
|---|
| 2026.01.12 | ₩504,155 | ₩505,210 | ₩471,730 | ₩494,935 | -1.83% | 380.8만 |
|---|
| 2026.01.09 | ₩532,951 | ₩546,535 | ₩523,824 | ₩531,470 | -0.28% | 144만 |
|---|
| 2026.01.08 | ₩560,680 | ₩567,365 | ₩525,052 | ₩532,951 | -4.95% | 140.1만 |
|---|
| 2026.01.07 | ₩541,104 | ₩569,847 | ₩541,104 | ₩563,776 | +4.19% | 142.6만 |
|---|
| 2026.01.06 | ₩528,721 | ₩546,002 | ₩512,962 | ₩542,292 | +2.57% | 161.3만 |
|---|
| 2026.01.05 | ₩530,509 | ₩533,752 | ₩512,188 | ₩530,856 | +0.07% | 109.4만 |
|---|
| 2026.01.02 | ₩532,871 | ₩543,386 | ₩528,521 | ₩533,979 | +0.21% | 73.1만 |
|---|
| 2025.12.31 | ₩530,082 | ₩537,008 | ₩530,082 | ₩530,616 | +0.10% | 76.9만 |
|---|
| 2025.12.30 | ₩526,827 | ₩531,617 | ₩525,265 | ₩530,082 | +0.62% | 50.5만 |
|---|
| 2025.12.29 | ₩533,885 | ₩537,382 | ₩529,816 | ₩532,177 | -0.32% | 63.8만 |
|---|
| 2025.12.26 | ₩539,863 | ₩539,863 | ₩530,163 | ₩534,539 | -0.99% | 40.2만 |
|---|
| 2025.12.24 | ₩528,401 | ₩535,714 | ₩527,147 | ₩534,673 | +1.19% | 40.8만 |
|---|
| 2025.12.23 | ₩540,050 | ₩543,666 | ₩528,401 | ₩532,017 | -1.49% | 79.2만 |
|---|
| 2025.12.22 | ₩546,562 | ₩551,886 | ₩538,022 | ₩544,067 | -0.46% | 105.3만 |
|---|
| 2025.12.19 | ₩532,564 | ₩544,627 | ₩528,374 | ₩534,059 | +0.28% | 1257.7만 |
|---|
| 2025.12.18 | ₩526,400 | ₩539,343 | ₩522,423 | ₩528,468 | +0.39% | 171.5만 |
|---|
| 2025.12.17 | ₩525,986 | ₩534,072 | ₩519,074 | ₩523,210 | -0.53% | 104.2만 |
|---|
| 2025.12.16 | ₩521,276 | ₩533,272 | ₩518,460 | ₩521,969 | +0.13% | 134.6만 |
|---|
| 2025.12.15 | ₩526,039 | ₩536,861 | ₩520,408 | ₩522,410 | -0.69% | 148.3만 |
|---|
| 2025.12.12 | ₩545,575 | ₩547,149 | ₩516,445 | ₩530,483 | -2.77% | 165.9만 |
|---|
| 2025.12.11 | ₩538,235 | ₩552,727 | ₩536,714 | ₩550,605 | +2.30% | 128.5만 |
|---|
| 2025.12.10 | ₩555,823 | ₩556,436 | ₩538,823 | ₩539,703 | -2.90% | 118.9만 |
|---|
| 2025.12.09 | ₩574,384 | ₩578,200 | ₩550,178 | ₩554,048 | -3.54% | 161.1만 |
|---|
| 2025.12.08 | ₩596,468 | ₩600,177 | ₩565,043 | ₩573,810 | -3.80% | 241.2만 |
|---|
| 2025.12.05 | ₩624,877 | ₩631,829 | ₩607,570 | ₩611,306 | -2.17% | 62.7만 |
|---|
| 2025.12.04 | ₩630,721 | ₩636,579 | ₩617,858 | ₩620,940 | -1.55% | 98.4만 |
|---|
| 2025.12.03 | ₩622,475 | ₩640,222 | ₩614,362 | ₩631,549 | +1.46% | 109.3만 |
|---|
| 2025.12.02 | ₩605,675 | ₩630,468 | ₩604,487 | ₩620,393 | +2.43% | 120.4만 |
|---|
| 2025.12.01 | ₩600,471 | ₩617,725 | ₩598,163 | ₩606,556 | +1.01% | 107.1만 |
|---|
| 2025.11.28 | ₩598,042 | ₩608,157 | ₩593,038 | ₩602,112 | +0.68% | 56.4만 |
|---|
| 2025.11.26 | ₩577,613 | ₩597,389 | ₩574,144 | ₩593,959 | +2.83% | 90.8만 |
|---|
| 2025.11.25 | ₩582,911 | ₩589,556 | ₩571,875 | ₩573,517 | -1.61% | 100.9만 |
|---|
| 2025.11.24 | ₩586,407 | ₩593,359 | ₩560,840 | ₩579,428 | -1.19% | 175만 |
|---|
| 2025.11.21 | ₩598,109 | ₩599,844 | ₩578,454 | ₩582,297 | -2.64% | 129.8만 |
|---|
| 2025.11.20 | ₩618,245 | ₩624,130 | ₩594,253 | ₩594,853 | -3.78% | 78.8만 |
|---|
| 2025.11.19 | ₩616,844 | ₩620,914 | ₩609,678 | ₩614,829 | -0.33% | 89.4만 |
|---|
| 2025.11.18 | ₩611,346 | ₩625,971 | ₩608,838 | ₩616,884 | +0.91% | 66.9만 |
|---|
| 2025.11.17 | ₩599,137 | ₩619,046 | ₩599,137 | ₩614,535 | +2.57% | 96.2만 |
|---|
| 2025.11.14 | ₩605,635 | ₩616,430 | ₩598,176 | ₩599,350 | -1.04% | 96.9만 |
|---|
| 2025.11.13 | ₩601,365 | ₩608,664 | ₩596,628 | ₩605,768 | +0.73% | 79.9만 |
|---|
| 2025.11.12 | ₩601,312 | ₩612,841 | ₩596,081 | ₩604,127 | +0.47% | 93.8만 |
|---|
| 2025.11.11 | ₩591,838 | ₩607,410 | ₩588,742 | ₩603,073 | +1.90% | 98.2만 |
|---|
| 2025.11.10 | ₩593,799 | ₩600,044 | ₩588,368 | ₩589,396 | -0.74% | 73.9만 |
|---|
| 2025.11.07 | ₩584,205 | ₩592,051 | ₩574,904 | ₩590,730 | +1.12% | 82.3만 |
|---|
| 2025.11.06 | ₩576,159 | ₩594,466 | ₩572,449 | ₩587,781 | +2.02% | 70.1만 |
|---|
| 2025.11.05 | ₩563,255 | ₩585,166 | ₩556,436 | ₩579,868 | +2.95% | 97.5만 |
|---|
| 2025.11.04 | ₩573,650 | ₩575,785 | ₩562,881 | ₩565,070 | -1.50% | 117만 |
|---|
| 2025.11.03 | ₩606,582 | ₩610,159 | ₩573,250 | ₩579,214 | -4.51% | 155.7만 |
|---|
| 2025.10.31 | ₩599,137 | ₩613,508 | ₩588,755 | ₩608,531 | +1.57% | 181.8만 |
|---|
| 2025.10.30 | ₩600,471 | ₩630,308 | ₩582,470 | ₩599,884 | -0.10% | 231.4만 |
|---|
| 2025.10.29 | ₩634,084 | ₩644,145 | ₩623,276 | ₩642,624 | +1.35% | 136만 |
|---|
| 2025.10.28 | ₩635,832 | ₩646,654 | ₩631,549 | ₩635,045 | -0.12% | 83.6만 |
|---|
| 2025.10.27 | ₩621,234 | ₩647,655 | ₩621,221 | ₩638,608 | +2.80% | 117.5만 |
|---|
| 2025.10.24 | ₩625,397 | ₩626,211 | ₩612,987 | ₩618,392 | -1.12% | 77.1만 |
|---|
| 2025.10.23 | ₩620,100 | ₩625,637 | ₩609,678 | ₩619,152 | -0.15% | 68.3만 |
|---|
| 2025.10.22 | ₩637,380 | ₩641,210 | ₩615,429 | ₩620,353 | -2.67% | 95만 |
|---|
| 2025.10.21 | ₩651,738 | ₩653,913 | ₩629,027 | ₩632,496 | -2.95% | 82.6만 |
|---|
| 2025.10.20 | ₩636,259 | ₩661,252 | ₩636,259 | ₩655,474 | +3.02% | 95만 |
|---|
| 2025.10.17 | ₩642,704 | ₩657,342 | ₩635,752 | ₩642,731 | +0.00% | 102.9만 |
|---|
| 2025.10.16 | ₩633,017 | ₩651,698 | ₩627,772 | ₩641,930 | +1.41% | 96.5만 |
|---|
| 2025.10.15 | ₩626,078 | ₩647,548 | ₩623,823 | ₩627,519 | +0.23% | 147.5만 |
|---|
| 2025.10.14 | ₩616,657 | ₩640,089 | ₩610,786 | ₩626,305 | +1.56% | 143.6만 |
|---|
| 2025.10.13 | ₩608,651 | ₩632,029 | ₩605,582 | ₩620,420 | +1.93% | 157.9만 |
|---|
| 2025.10.10 | ₩614,188 | ₩614,615 | ₩601,805 | ₩614,429 | +0.04% | 93.7만 |
|---|