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 | ₩299,978 | ₩310,924 | ₩297,269 | ₩310,577 | +3.53% | 95.9만 |
| 2026.10.08 | ₩296,361 | ₩301,527 | ₩291,503 | ₩299,698 | +1.13% | 177.2만 |
| 2026.10.07 | ₩299,511 | ₩307,560 | ₩296,935 | ₩299,538 | +0.01% | 106.4만 |
| 2026.10.06 | ₩295,013 | ₩305,905 | ₩289,888 | ₩298,911 | +1.32% | 135.6만 |
| 2026.10.05 | ₩291,463 | ₩296,428 | ₩287,592 | ₩293,505 | +0.70% | 128.1만 |
| 2026.10.02 | ₩308,748 | ₩308,815 | ₩292,851 | ₩293,278 | -5.01% | 166.2만 |
| 2026.10.01 | ₩331,306 | ₩335,977 | ₩307,079 | ₩308,574 | -6.86% | 201.7만 |
| 2026.09.30 | ₩338,607 | ₩339,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩329,344 |
| -2.74% |
| 104.4만 |
| 2026.09.29 | ₩340,182 | ₩343,399 | ₩335,056 | ₩339,128 | -0.31% | 78.7만 |
|---|
| 2026.09.28 | ₩342,077 | ₩342,505 | ₩331,186 | ₩340,849 | -0.36% | 114.8만 |
|---|
| 2026.09.25 | ₩331,546 | ₩342,585 | ₩330,371 | ₩341,650 | +3.05% | 108.5만 |
|---|
| 2026.09.24 | ₩329,037 | ₩336,111 | ₩327,715 | ₩333,148 | +1.25% | 93.4만 |
|---|
| 2026.09.23 | ₩333,682 | ₩338,781 | ₩327,475 | ₩329,037 | -1.39% | 148.2만 |
|---|
| 2026.09.22 | ₩329,504 | ₩341,050 | ₩325,860 | ₩335,897 | +1.94% | 113.2만 |
|---|
| 2026.09.21 | ₩320,841 | ₩329,824 | ₩317,638 | ₩326,113 | +1.64% | 115.3만 |
|---|
| 2026.09.18 | ₩328,903 | ₩329,010 | ₩318,358 | ₩319,760 | -2.78% | 275.5만 |
|---|
| 2026.09.17 | ₩323,818 | ₩327,862 | ₩319,680 | ₩327,702 | +1.20% | 100.7만 |
|---|
| 2026.09.16 | ₩319,680 | ₩323,337 | ₩315,008 | ₩319,493 | -0.06% | 85.4만 |
|---|
| 2026.09.15 | ₩329,677 | ₩330,265 | ₩316,930 | ₩318,038 | -3.53% | 217.5만 |
|---|
| 2026.09.14 | ₩333,922 | ₩337,419 | ₩325,927 | ₩333,682 | -0.07% | 99.7만 |
|---|
| 2026.09.11 | ₩331,092 | ₩339,141 | ₩328,369 | ₩331,933 | +0.25% | 117.7만 |
|---|
| 2026.09.10 | ₩342,611 | ₩342,611 | ₩328,916 | ₩330,371 | -3.57% | 162.6만 |
|---|
| 2026.09.09 | ₩343,132 | ₩349,686 | ₩338,073 | ₩344,373 | +0.36% | 142.6만 |
|---|
| 2026.09.08 | ₩345,708 | ₩363,167 | ₩339,047 | ₩347,176 | +0.42% | 200.9만 |
|---|
| 2026.09.04 | ₩345,147 | ₩356,186 | ₩344,400 | ₩355,198 | +2.91% | 143.1만 |
|---|
| 2026.09.03 | ₩354,971 | ₩361,979 | ₩349,098 | ₩353,049 | -0.54% | 170.9만 |
|---|
| 2026.09.02 | ₩328,997 | ₩360,311 | ₩328,997 | ₩356,920 | +8.49% | 328.6만 |
|---|
| 2026.09.01 | ₩323,551 | ₩331,199 | ₩317,678 | ₩328,503 | +1.53% | 194.1만 |
|---|
| 2026.08.31 | ₩314,928 | ₩324,378 | ₩311,444 | ₩321,268 | +2.01% | 163.6만 |
|---|
| 2026.08.28 | ₩299,618 | ₩319,119 | ₩298,470 | ₩316,476 | +5.63% | 184.7만 |
|---|
| 2026.08.27 | ₩315,756 | ₩317,678 | ₩307,613 | ₩315,756 | 0.00% | 129.3만 |
|---|
| 2026.08.26 | ₩318,398 | ₩324,205 | ₩315,809 | ₩319,012 | +0.19% | 111.6만 |
|---|
| 2026.08.25 | ₩315,756 | ₩321,242 | ₩314,221 | ₩320,454 | +1.49% | 157.6만 |
|---|
| 2026.08.24 | ₩314,781 | ₩317,558 | ₩305,117 | ₩315,021 | +0.08% | 213.5만 |
|---|
| 2026.08.21 | ₩305,504 | ₩318,972 | ₩304,784 | ₩315,302 | +3.21% | 190.2만 |
|---|
| 2026.08.20 | ₩319,012 | ₩321,522 | ₩305,318 | ₩306,065 | -4.06% | 170.2만 |
|---|
| 2026.08.19 | ₩312,819 | ₩325,726 | ₩311,538 | ₩323,831 | +3.52% | 187.9만 |
|---|
| 2026.08.18 | ₩302,021 | ₩308,214 | ₩296,335 | ₩305,144 | +1.03% | 160만 |
|---|
| 2026.08.17 | ₩301,340 | ₩304,316 | ₩296,481 | ₩299,792 | -0.51% | 153.9만 |
|---|
| 2026.08.14 | ₩298,350 | ₩305,638 | ₩293,959 | ₩305,197 | +2.30% | 152.6만 |
|---|
| 2026.08.13 | ₩301,594 | ₩303,716 | ₩297,256 | ₩303,155 | +0.52% | 144.9만 |
|---|
| 2026.08.12 | ₩292,317 | ₩299,872 | ₩292,317 | ₩298,924 | +2.26% | 162.1만 |
|---|
| 2026.08.11 | ₩290,195 | ₩298,243 | ₩288,980 | ₩295,253 | +1.74% | 143.8만 |
|---|
| 2026.08.10 | ₩290,982 | ₩298,323 | ₩287,792 | ₩289,621 | -0.47% | 140.5만 |
|---|
| 2026.08.07 | ₩290,061 | ₩293,171 | ₩280,958 | ₩292,584 | +0.87% | 173.6만 |
|---|
| 2026.08.06 | ₩305,104 | ₩312,339 | ₩284,281 | ₩288,473 | -5.45% | 227.5만 |
|---|
| 2026.08.05 | ₩295,974 | ₩306,532 | ₩295,654 | ₩305,291 | +3.15% | 273.5만 |
|---|
| 2026.08.04 | ₩294,092 | ₩297,109 | ₩287,071 | ₩292,317 | -0.60% | 310.8만 |
|---|
| 2026.08.03 | ₩277,688 | ₩294,306 | ₩277,688 | ₩294,092 | +5.91% | 340만 |
|---|
| 2026.07.31 | ₩274,244 | ₩277,621 | ₩267,103 | ₩274,324 | +0.03% | 447.8만 |
|---|
| 2026.07.30 | ₩300,352 | ₩306,999 | ₩264,033 | ₩274,271 | -8.68% | 982.7만 |
|---|
| 2026.07.29 | ₩384,537 | ₩387,887 | ₩379,278 | ₩382,575 | -0.51% | 130.1만 |
|---|
| 2026.07.28 | ₩377,462 | ₩387,714 | ₩375,380 | ₩384,964 | +1.99% | 143.7만 |
|---|
| 2026.07.27 | ₩363,941 | ₩379,985 | ₩363,941 | ₩371,603 | +2.11% | 141만 |
|---|
| 2026.07.24 | ₩358,709 | ₩367,839 | ₩354,571 | ₩362,753 | +1.13% | 115.1만 |
|---|
| 2026.07.23 | ₩354,985 | ₩359,349 | ₩349,993 | ₩358,709 | +1.05% | 114.1만 |
|---|
| 2026.07.22 | ₩361,512 | ₩365,356 | ₩352,662 | ₩356,373 | -1.42% | 110.5만 |
|---|
| 2026.07.21 | ₩363,594 | ₩371,469 | ₩360,404 | ₩362,219 | -0.38% | 98.3만 |
|---|
| 2026.07.20 | ₩357,120 | ₩367,398 | ₩355,412 | ₩363,954 | +1.91% | 135.9만 |
|---|
| 2026.07.17 | ₩375,060 | ₩379,558 | ₩355,625 | ₩357,014 | -4.81% | 137.8만 |
|---|
| 2026.07.16 | ₩373,271 | ₩382,548 | ₩365,436 | ₩377,943 | +1.25% | 143.6만 |
|---|
| 2026.07.15 | ₩376,008 | ₩380,145 | ₩368,186 | ₩372,591 | -0.91% | 128.5만 |
|---|
| 2026.07.14 | ₩378,477 | ₩382,762 | ₩372,978 | ₩375,420 | -0.81% | 109.3만 |
|---|
| 2026.07.13 | ₩397,778 | ₩398,779 | ₩372,951 | ₩384,497 | -3.34% | 268.3만 |
|---|
| 2026.07.10 | ₩420,069 | ₩430,453 | ₩392,132 | ₩398,779 | -5.07% | 253.8만 |
|---|
| 2026.07.09 | ₩505,201 | ₩507,216 | ₩415,250 | ₩417,506 | -17.36% | 586.5만 |
|---|
| 2026.07.08 | ₩425,127 | ₩434,297 | ₩422,832 | ₩431,801 | +1.57% | 89.8만 |
|---|
| 2026.07.07 | ₩423,219 | ₩429,772 | ₩420,923 | ₩429,252 | +1.43% | 98만 |
|---|
| 2026.07.06 | ₩426,249 | ₩426,249 | ₩409,951 | ₩417,840 | -1.97% | 89.2만 |
|---|
| 2026.07.02 | ₩405,600 | ₩423,352 | ₩404,438 | ₩417,492 | +2.93% | 109.3만 |
|---|
| 2026.07.01 | ₩406,494 | ₩412,821 | ₩402,436 | ₩402,663 | -0.94% | 107.1만 |
|---|
| 2026.06.30 | ₩396,189 | ₩404,091 | ₩394,000 | ₩401,809 | +1.42% | 141.1만 |
|---|
| 2026.06.29 | ₩396,390 | ₩398,138 | ₩389,622 | ₩391,785 | -1.16% | 136.7만 |
|---|
| 2026.06.26 | ₩397,190 | ₩404,385 | ₩387,580 | ₩388,915 | -2.08% | 149.1만 |
|---|
| 2026.06.25 | ₩391,998 | ₩398,232 | ₩387,180 | ₩391,317 | -0.17% | 112.8만 |
|---|
| 2026.06.24 | ₩388,354 | ₩405,052 | ₩385,551 | ₩392,505 | +1.07% | 130만 |
|---|
| 2026.06.23 | ₩388,274 | ₩389,689 | ₩380,759 | ₩384,657 | -0.93% | 108.8만 |
|---|
| 2026.06.22 | ₩371,629 | ₩382,641 | ₩371,296 | ₩382,294 | +2.87% | 142.1만 |
|---|
| 2026.06.18 | ₩373,885 | ₩377,716 | ₩364,542 | ₩371,189 | -0.72% | 220.5만 |
|---|
| 2026.06.17 | ₩375,487 | ₩384,417 | ₩370,775 | ₩377,369 | +0.50% | 132.2만 |
|---|
| 2026.06.16 | ₩384,590 | ₩385,057 | ₩369,654 | ₩376,274 | -2.16% | 121.3만 |
|---|
| 2026.06.15 | ₩377,636 | ₩384,563 | ₩375,554 | ₩384,150 | +1.72% | 111.9만 |
|---|
| 2026.06.12 | ₩385,698 | ₩388,795 | ₩376,101 | ₩377,543 | -2.11% | 142만 |
|---|
| 2026.06.11 | ₩388,021 | ₩391,064 | ₩380,706 | ₩386,272 | -0.45% | 106.2만 |
|---|
| 2026.06.10 | ₩397,351 | ₩400,034 | ₩387,794 | ₩388,715 | -2.17% | 92.7만 |
|---|
| 2026.06.09 | ₩396,843 | ₩404,238 | ₩392,385 | ₩397,351 | +0.13% | 126만 |
|---|
| 2026.06.08 | ₩404,585 | ₩405,199 | ₩381,133 | ₩389,969 | -3.61% | 165.1만 |
|---|
| 2026.06.05 | ₩408,897 | ₩409,417 | ₩401,101 | ₩404,505 | -1.07% | 100.4만 |
|---|
| 2026.06.04 | ₩396,723 | ₩414,489 | ₩392,225 | ₩405,293 | +2.16% | 108.1만 |
|---|
| 2026.06.03 | ₩379,718 | ₩391,304 | ₩377,876 | ₩390,530 | +2.85% | 98.9만 |
|---|
| 2026.06.02 | ₩392,345 | ₩394,561 | ₩380,412 | ₩381,907 | -2.66% | 104.3만 |
|---|
| 2026.06.01 | ₩399,780 | ₩405,746 | ₩393,934 | ₩394,601 | -1.30% | 118.6만 |
|---|
| 2026.05.29 | ₩403,678 | ₩408,016 | ₩397,257 | ₩403,077 | -0.15% | 227.8만 |
|---|
| 2026.05.28 | ₩391,091 | ₩408,416 | ₩389,542 | ₩407,188 | +4.12% | 102.1만 |
|---|
| 2026.05.27 | ₩391,624 | ₩400,407 | ₩390,970 | ₩394,601 | +0.76% | 63만 |
|---|
| 2026.05.26 | ₩399,099 | ₩401,889 | ₩392,772 | ₩394,427 | -1.17% | 65만 |
|---|
| 2026.05.22 | ₩399,259 | ₩404,879 | ₩393,747 | ₩397,030 | -0.56% | 68.1만 |
|---|
| 2026.05.21 | ₩395,949 | ₩402,343 | ₩391,091 | ₩401,115 | +1.30% | 65만 |
|---|
| 2026.05.20 | ₩397,497 | ₩400,541 | ₩389,889 | ₩398,405 | +0.23% | 79.9만 |
|---|
| 2026.05.19 | ₩385,751 | ₩393,667 | ₩379,585 | ₩392,826 | +1.83% | 77만 |
|---|
| 2026.05.18 | ₩383,269 | ₩389,716 | ₩380,759 | ₩382,107 | -0.30% | 87.3만 |
|---|
| 2026.05.15 | ₩393,466 | ₩397,764 | ₩382,762 | ₩383,055 | -2.65% | 114.9만 |
|---|
| 2026.05.14 | ₩388,047 | ₩396,430 | ₩383,763 | ₩391,691 | +0.94% | 89만 |
|---|
| 2026.05.13 | ₩388,021 | ₩398,272 | ₩385,164 | ₩389,062 | +0.27% | 97.6만 |
|---|
| 2026.05.12 | ₩385,298 | ₩394,908 | ₩382,721 | ₩389,796 | +1.17% | 82.6만 |
|---|
| 2026.05.11 | ₩392,626 | ₩395,589 | ₩379,451 | ₩380,199 | -3.17% | 128.8만 |
|---|
| 2026.05.08 | ₩394,975 | ₩400,661 | ₩391,171 | ₩393,827 | -0.29% | 92.7만 |
|---|
| 2026.05.07 | ₩401,168 | ₩405,052 | ₩392,132 | ₩394,975 | -1.54% | 114.4만 |
|---|
| 2026.05.06 | ₩402,530 | ₩408,483 | ₩399,046 | ₩404,438 | +0.47% | 101.2만 |
|---|
| 2026.05.05 | ₩397,511 | ₩403,998 | ₩393,787 | ₩401,916 | +1.11% | 82.4만 |
|---|
| 2026.05.04 | ₩397,764 | ₩401,088 | ₩384,497 | ₩397,671 | -0.02% | 159.1만 |
|---|
| 2026.05.01 | ₩412,127 | ₩416,291 | ₩394,815 | ₩395,242 | -4.10% | 113.3만 |
|---|
| 2026.04.30 | ₩410,418 | ₩423,873 | ₩383,082 | ₩413,101 | +0.65% | 219.2만 |
|---|
| 2026.04.29 | ₩401,075 | ₩406,067 | ₩392,505 | ₩402,022 | +0.24% | 157만 |
|---|
| 2026.04.28 | ₩412,407 | ₩419,348 | ₩402,837 | ₩403,250 | -2.22% | 99.6만 |
|---|
| 2026.04.27 | ₩405,600 | ₩420,109 | ₩405,373 | ₩411,793 | +1.53% | 109.3만 |
|---|
| 2026.04.24 | ₩413,288 | ₩415,250 | ₩404,305 | ₩407,829 | -1.32% | 82.6만 |
|---|
| 2026.04.23 | ₩418,574 | ₩421,564 | ₩414,836 | ₩418,841 | +0.06% | 58.8만 |
|---|
| 2026.04.22 | ₩411,686 | ₩417,372 | ₩410,912 | ₩414,556 | +0.70% | 100.4만 |
|---|
| 2026.04.21 | ₩410,205 | ₩414,449 | ₩402,610 | ₩411,686 | +0.36% | 151.1만 |
|---|
| 2026.04.20 | ₩409,190 | ₩416,785 | ₩407,108 | ₩415,036 | +1.43% | 96.6만 |
|---|
| 2026.04.17 | ₩435,258 | ₩435,846 | ₩408,443 | ₩413,328 | -5.04% | 149.5만 |
|---|
| 2026.04.16 | ₩445,002 | ₩445,002 | ₩425,701 | ₩427,303 | -3.98% | 102.3만 |
|---|
| 2026.04.15 | ₩456,001 | ₩456,802 | ₩441,839 | ₩445,002 | -2.41% | 79.9만 |
|---|
| 2026.04.14 | ₩441,559 | ₩458,310 | ₩441,198 | ₩453,038 | +2.60% | 122.9만 |
|---|
| 2026.04.13 | ₩428,011 | ₩445,229 | ₩425,795 | ₩444,482 | +3.85% | 96.8만 |
|---|
| 2026.04.10 | ₩431,788 | ₩439,049 | ₩423,833 | ₩429,946 | -0.43% | 69.9만 |
|---|
| 2026.04.09 | ₩434,698 | ₩436,340 | ₩425,488 | ₩428,838 | -1.35% | 111.9만 |
|---|
| 2026.04.08 | ₩437,127 | ₩440,878 | ₩433,056 | ₩436,807 | -0.07% | 102.5만 |
|---|
| 2026.04.07 | ₩426,436 | ₩430,266 | ₩418,507 | ₩426,489 | +0.01% | 130.5만 |
|---|
| 2026.04.06 | ₩427,263 | ₩447,925 | ₩427,263 | ₩440,931 | +3.20% | 127.6만 |
|---|
| 2026.04.02 | ₩431,174 | ₩434,458 | ₩421,657 | ₩425,595 | -1.29% | 87.3만 |
|---|
| 2026.04.01 | ₩444,068 | ₩447,792 | ₩437,261 | ₩438,782 | -1.19% | 67.3만 |
|---|
| 2026.03.31 | ₩425,875 | ₩443,788 | ₩424,954 | ₩441,639 | +3.70% | 135.2만 |
|---|
| 2026.03.30 | ₩426,222 | ₩429,479 | ₩419,401 | ₩421,911 | -1.01% | 122.4만 |
|---|
| 2026.03.27 | ₩436,607 | ₩440,064 | ₩422,925 | ₩423,606 | -2.98% | 81.6만 |
|---|
| 2026.03.26 | ₩439,009 | ₩444,228 | ₩437,394 | ₩438,021 | -0.22% | 112만 |
|---|
| 2026.03.25 | ₩418,240 | ₩439,783 | ₩416,064 | ₩438,742 | +4.90% | 114만 |
|---|
| 2026.03.24 | ₩404,999 | ₩412,327 | ₩399,927 | ₩411,179 | +1.53% | 149.7만 |
|---|
| 2026.03.23 | ₩428,157 | ₩431,441 | ₩406,280 | ₩409,324 | -4.40% | 137.9만 |
|---|
| 2026.03.20 | ₩415,183 | ₩430,373 | ₩415,183 | ₩416,678 | +0.36% | 205.1만 |
|---|
| 2026.03.19 | ₩422,351 | ₩423,939 | ₩413,421 | ₩415,250 | -1.68% | 66.4만 |
|---|
| 2026.03.18 | ₩423,793 | ₩426,155 | ₩417,226 | ₩420,189 | -0.85% | 107.8만 |
|---|
| 2026.03.17 | ₩426,636 | ₩436,420 | ₩423,833 | ₩427,690 | +0.25% | 179.7만 |
|---|
| 2026.03.16 | ₩415,410 | ₩426,529 | ₩415,410 | ₩425,675 | +2.47% | 124.8만 |
|---|
| 2026.03.13 | ₩425,795 | ₩426,462 | ₩413,675 | ₩418,333 | -1.75% | 82.9만 |
|---|
| 2026.03.12 | ₩427,837 | ₩428,464 | ₩413,261 | ₩423,432 | -1.03% | 124.7만 |
|---|
| 2026.03.11 | ₩429,799 | ₩432,082 | ₩424,126 | ₩427,704 | -0.49% | 90.7만 |
|---|
| 2026.03.10 | ₩434,604 | ₩435,379 | ₩423,165 | ₩430,306 | -0.99% | 116.9만 |
|---|
| 2026.03.09 | ₩423,459 | ₩432,042 | ₩417,946 | ₩431,921 | +2.00% | 108.1만 |
|---|
| 2026.03.06 | ₩424,100 | ₩428,691 | ₩416,571 | ₩428,011 | +0.92% | 99.6만 |
|---|
| 2026.03.05 | ₩432,055 | ₩438,182 | ₩426,476 | ₩427,810 | -0.98% | 121.5만 |
|---|
| 2026.03.04 | ₩426,062 | ₩437,808 | ₩423,459 | ₩436,873 | +2.54% | 93.1만 |
|---|
| 2026.03.03 | ₩428,958 | ₩432,549 | ₩420,723 | ₩425,328 | -0.85% | 94.8만 |
|---|
| 2026.03.02 | ₩439,690 | ₩446,377 | ₩431,348 | ₩433,897 | -1.32% | 130.2만 |
|---|
| 2026.02.27 | ₩442,133 | ₩446,884 | ₩438,328 | ₩444,375 | +0.51% | 157만 |
|---|
| 2026.02.26 | ₩438,702 | ₩445,109 | ₩429,799 | ₩442,133 | +0.78% | 88만 |
|---|
| 2026.02.25 | ₩444,161 | ₩446,377 | ₩434,124 | ₩436,954 | -1.62% | 75.2만 |
|---|
| 2026.02.24 | ₩438,101 | ₩444,575 | ₩433,109 | ₩444,282 | +1.41% | 79.2만 |
|---|
| 2026.02.23 | ₩448,126 | ₩455,681 | ₩436,153 | ₩439,610 | -1.90% | 79.2만 |
|---|
| 2026.02.20 | ₩449,260 | ₩461,700 | ₩448,259 | ₩448,740 | -0.12% | 137.5만 |
|---|
| 2026.02.19 | ₩443,467 | ₩453,305 | ₩435,579 | ₩452,984 | +2.15% | 115.3만 |
|---|
| 2026.02.18 | ₩438,956 | ₩448,219 | ₩433,176 | ₩444,055 | +1.16% | 115.1만 |
|---|
| 2026.02.17 | ₩422,858 | ₩448,766 | ₩421,297 | ₩443,961 | +4.99% | 151.6만 |
|---|
| 2026.02.13 | ₩403,838 | ₩425,047 | ₩403,838 | ₩419,655 | +3.92% | 147.6만 |
|---|
| 2026.02.12 | ₩419,682 | ₩421,136 | ₩397,764 | ₩411,753 | -1.89% | 289.7만 |
|---|
| 2026.02.11 | ₩429,986 | ₩433,857 | ₩424,193 | ₩430,173 | +0.04% | 158.2만 |
|---|
| 2026.02.10 | ₩430,707 | ₩435,112 | ₩424,313 | ₩431,107 | +0.09% | 186.6만 |
|---|
| 2026.02.09 | ₩434,458 | ₩440,371 | ₩426,142 | ₩427,130 | -1.69% | 139.2만 |
|---|
| 2026.02.06 | ₩442,626 | ₩453,919 | ₩435,819 | ₩438,021 | -1.04% | 147.7만 |
|---|
| 2026.02.05 | ₩467,840 | ₩467,840 | ₩436,833 | ₩442,133 | -5.50% | 262.1만 |
|---|
| 2026.02.04 | ₩472,512 | ₩474,501 | ₩463,275 | ₩469,789 | -0.58% | 177.9만 |
|---|
| 2026.02.03 | ₩451,810 | ₩470,937 | ₩450,608 | ₩469,576 | +3.93% | 215.3만 |
|---|
| 2026.02.02 | ₩450,381 | ₩456,935 | ₩444,482 | ₩452,637 | +0.50% | 191.1만 |
|---|
| 2026.01.30 | ₩457,963 | ₩462,501 | ₩449,007 | ₩451,236 | -1.47% | 164.9만 |
|---|
| 2026.01.29 | ₩466,332 | ₩467,627 | ₩460,512 | ₩462,888 | -0.74% | 168.2만 |
|---|
| 2026.01.28 | ₩472,058 | ₩476,303 | ₩464,503 | ₩466,612 | -1.15% | 109.9만 |
|---|
| 2026.01.27 | ₩482,590 | ₩491,292 | ₩473,433 | ₩473,513 | -1.88% | 98.8만 |
|---|
| 2026.01.26 | ₩477,825 | ₩485,953 | ₩470,510 | ₩482,323 | +0.94% | 93.6만 |
|---|
| 2026.01.23 | ₩491,466 | ₩495,644 | ₩476,143 | ₩477,825 | -2.78% | 163.7만 |
|---|
| 2026.01.22 | ₩487,862 | ₩503,039 | ₩485,006 | ₩493,869 | +1.23% | 187.5만 |
|---|
| 2026.01.21 | ₩471,191 | ₩488,529 | ₩469,242 | ₩487,809 | +3.53% | 152.4만 |
|---|
| 2026.01.20 | ₩468,107 | ₩474,835 | ₩464,196 | ₩474,554 | +1.38% | 172.3만 |
|---|
| 2026.01.16 | ₩483,577 | ₩490,131 | ₩474,461 | ₩479,546 | -0.83% | 152.7만 |
|---|
| 2026.01.15 | ₩491,920 | ₩497,633 | ₩476,290 | ₩479,533 | -2.52% | 91.1만 |
|---|
| 2026.01.14 | ₩493,802 | ₩496,151 | ₩480,454 | ₩489,677 | -0.84% | 125만 |
|---|
| 2026.01.13 | ₩492,667 | ₩503,052 | ₩489,757 | ₩493,815 | +0.23% | 162.6만 |
|---|
| 2026.01.12 | ₩504,307 | ₩505,361 | ₩471,871 | ₩495,083 | -1.83% | 380.8만 |
|---|
| 2026.01.09 | ₩533,111 | ₩546,699 | ₩523,981 | ₩531,630 | -0.28% | 144만 |
|---|
| 2026.01.08 | ₩560,848 | ₩567,535 | ₩525,209 | ₩533,111 | -4.95% | 140.1만 |
|---|
| 2026.01.07 | ₩541,267 | ₩570,018 | ₩541,267 | ₩563,945 | +4.19% | 142.6만 |
|---|
| 2026.01.06 | ₩528,880 | ₩546,165 | ₩513,116 | ₩542,455 | +2.57% | 161.3만 |
|---|
| 2026.01.05 | ₩530,668 | ₩533,912 | ₩512,342 | ₩531,016 | +0.07% | 109.4만 |
|---|
| 2026.01.02 | ₩533,031 | ₩543,549 | ₩528,680 | ₩534,139 | +0.21% | 73.1만 |
|---|
| 2025.12.31 | ₩530,241 | ₩537,169 | ₩530,241 | ₩530,775 | +0.10% | 76.9만 |
|---|
| 2025.12.30 | ₩526,984 | ₩531,776 | ₩525,423 | ₩530,241 | +0.62% | 50.5만 |
|---|
| 2025.12.29 | ₩534,045 | ₩537,543 | ₩529,974 | ₩532,337 | -0.32% | 63.8만 |
|---|
| 2025.12.26 | ₩540,025 | ₩540,025 | ₩530,321 | ₩534,700 | -0.99% | 40.2만 |
|---|
| 2025.12.24 | ₩528,560 | ₩535,874 | ₩527,305 | ₩534,833 | +1.19% | 40.8만 |
|---|
| 2025.12.23 | ₩540,212 | ₩543,829 | ₩528,560 | ₩532,177 | -1.49% | 79.2만 |
|---|
| 2025.12.22 | ₩546,726 | ₩552,052 | ₩538,183 | ₩544,230 | -0.46% | 105.3만 |
|---|
| 2025.12.19 | ₩532,724 | ₩544,790 | ₩528,533 | ₩534,219 | +0.28% | 1257.7만 |
|---|
| 2025.12.18 | ₩526,557 | ₩539,505 | ₩522,580 | ₩528,626 | +0.39% | 171.5만 |
|---|
| 2025.12.17 | ₩526,144 | ₩534,232 | ₩519,229 | ₩523,367 | -0.53% | 104.2만 |
|---|
| 2025.12.16 | ₩521,432 | ₩533,431 | ₩518,615 | ₩522,126 | +0.13% | 134.6만 |
|---|
| 2025.12.15 | ₩526,197 | ₩537,022 | ₩520,564 | ₩522,566 | -0.69% | 148.3만 |
|---|
| 2025.12.12 | ₩545,738 | ₩547,313 | ₩516,600 | ₩530,642 | -2.77% | 165.9만 |
|---|
| 2025.12.11 | ₩538,397 | ₩552,893 | ₩536,875 | ₩550,770 | +2.30% | 128.5만 |
|---|
| 2025.12.10 | ₩555,989 | ₩556,603 | ₩538,984 | ₩539,865 | -2.90% | 118.9만 |
|---|
| 2025.12.09 | ₩574,556 | ₩578,374 | ₩550,343 | ₩554,214 | -3.54% | 161.1만 |
|---|
| 2025.12.08 | ₩596,647 | ₩600,357 | ₩565,213 | ₩573,982 | -3.80% | 241.2만 |
|---|
| 2025.12.05 | ₩625,064 | ₩632,018 | ₩607,752 | ₩611,489 | -2.17% | 62.7만 |
|---|
| 2025.12.04 | ₩630,910 | ₩636,770 | ₩618,043 | ₩621,127 | -1.55% | 98.4만 |
|---|
| 2025.12.03 | ₩622,662 | ₩640,414 | ₩614,546 | ₩631,738 | +1.46% | 109.3만 |
|---|
| 2025.12.02 | ₩605,857 | ₩630,657 | ₩604,669 | ₩620,579 | +2.43% | 120.4만 |
|---|
| 2025.12.01 | ₩600,651 | ₩617,910 | ₩598,342 | ₩606,738 | +1.01% | 107.1만 |
|---|
| 2025.11.28 | ₩598,222 | ₩608,339 | ₩593,216 | ₩602,293 | +0.68% | 56.4만 |
|---|
| 2025.11.26 | ₩577,786 | ₩597,568 | ₩574,316 | ₩594,137 | +2.83% | 90.8만 |
|---|
| 2025.11.25 | ₩583,085 | ₩589,733 | ₩572,047 | ₩573,688 | -1.61% | 100.9만 |
|---|
| 2025.11.24 | ₩586,582 | ₩593,537 | ₩561,008 | ₩579,602 | -1.19% | 175만 |
|---|
| 2025.11.21 | ₩598,288 | ₩600,024 | ₩578,627 | ₩582,471 | -2.64% | 129.8만 |
|---|
| 2025.11.20 | ₩618,430 | ₩624,317 | ₩594,431 | ₩595,032 | -3.78% | 78.8만 |
|---|
| 2025.11.19 | ₩617,029 | ₩621,100 | ₩609,861 | ₩615,013 | -0.33% | 89.4만 |
|---|
| 2025.11.18 | ₩611,529 | ₩626,159 | ₩609,020 | ₩617,069 | +0.91% | 66.9만 |
|---|
| 2025.11.17 | ₩599,316 | ₩619,231 | ₩599,316 | ₩614,720 | +2.57% | 96.2만 |
|---|
| 2025.11.14 | ₩605,817 | ₩616,615 | ₩598,355 | ₩599,530 | -1.04% | 96.9만 |
|---|
| 2025.11.13 | ₩601,545 | ₩608,847 | ₩596,807 | ₩605,950 | +0.73% | 79.9만 |
|---|
| 2025.11.12 | ₩601,492 | ₩613,024 | ₩596,260 | ₩604,308 | +0.47% | 93.8만 |
|---|
| 2025.11.11 | ₩592,015 | ₩607,592 | ₩588,918 | ₩603,254 | +1.90% | 98.2만 |
|---|
| 2025.11.10 | ₩593,977 | ₩600,224 | ₩588,545 | ₩589,572 | -0.74% | 73.9만 |
|---|
| 2025.11.07 | ₩584,380 | ₩592,229 | ₩575,077 | ₩590,907 | +1.12% | 82.3만 |
|---|
| 2025.11.06 | ₩576,331 | ₩594,644 | ₩572,621 | ₩587,957 | +2.02% | 70.1만 |
|---|
| 2025.11.05 | ₩563,424 | ₩585,341 | ₩556,603 | ₩580,042 | +2.95% | 97.5만 |
|---|
| 2025.11.04 | ₩573,822 | ₩575,958 | ₩563,050 | ₩565,239 | -1.50% | 117만 |
|---|
| 2025.11.03 | ₩606,764 | ₩610,342 | ₩573,421 | ₩579,388 | -4.51% | 155.7만 |
|---|
| 2025.10.31 | ₩599,316 | ₩613,692 | ₩588,932 | ₩608,713 | +1.57% | 181.8만 |
|---|
| 2025.10.30 | ₩600,651 | ₩630,497 | ₩582,645 | ₩600,064 | -0.10% | 231.4만 |
|---|
| 2025.10.29 | ₩634,274 | ₩644,338 | ₩623,462 | ₩642,817 | +1.35% | 136만 |
|---|
| 2025.10.28 | ₩636,023 | ₩646,848 | ₩631,738 | ₩635,235 | -0.12% | 83.6만 |
|---|
| 2025.10.27 | ₩621,420 | ₩647,849 | ₩621,407 | ₩638,799 | +2.80% | 117.5만 |
|---|
| 2025.10.24 | ₩625,585 | ₩626,399 | ₩613,171 | ₩618,577 | -1.12% | 77.1만 |
|---|
| 2025.10.23 | ₩620,286 | ₩625,825 | ₩609,861 | ₩619,338 | -0.15% | 68.3만 |
|---|
| 2025.10.22 | ₩637,571 | ₩641,402 | ₩615,614 | ₩620,539 | -2.67% | 95만 |
|---|
| 2025.10.21 | ₩651,933 | ₩654,109 | ₩629,215 | ₩632,686 | -2.95% | 82.6만 |
|---|
| 2025.10.20 | ₩636,450 | ₩661,450 | ₩636,450 | ₩655,671 | +3.02% | 95만 |
|---|
| 2025.10.17 | ₩642,897 | ₩657,539 | ₩635,943 | ₩642,924 | +0.00% | 102.9만 |
|---|
| 2025.10.16 | ₩633,206 | ₩651,893 | ₩627,961 | ₩642,123 | +1.41% | 96.5만 |
|---|
| 2025.10.15 | ₩626,265 | ₩647,742 | ₩624,010 | ₩627,707 | +0.23% | 147.5만 |
|---|
| 2025.10.14 | ₩616,842 | ₩640,281 | ₩610,969 | ₩626,492 | +1.56% | 143.6만 |
|---|
| 2025.10.13 | ₩608,833 | ₩632,219 | ₩605,763 | ₩620,606 | +1.93% | 157.9만 |
|---|
| 2025.10.10 | ₩614,373 | ₩614,800 | ₩601,986 | ₩614,613 | +0.04% | 93.7만 |
|---|