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 | ₩300,174 | ₩311,126 | ₩297,463 | ₩310,779 | +3.53% | 95.9만 |
| 2026.10.08 | ₩296,554 | ₩301,723 | ₩291,693 | ₩299,893 | +1.13% | 177.2만 |
| 2026.10.07 | ₩299,707 | ₩307,760 | ₩297,129 | ₩299,733 | +0.01% | 106.4만 |
| 2026.10.06 | ₩295,205 | ₩306,104 | ₩290,076 | ₩299,105 | +1.32% | 135.6만 |
| 2026.10.05 | ₩291,653 | ₩296,621 | ₩287,779 | ₩293,696 | +0.70% | 128.1만 |
| 2026.10.02 | ₩308,949 | ₩309,016 | ₩293,042 | ₩293,469 | -5.01% | 166.2만 |
| 2026.10.01 | ₩331,522 | ₩336,196 | ₩307,280 | ₩308,776 | -6.86% | 201.7만 |
| 2026.09.30 | ₩338,828 | ₩339,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩329,558 |
| -2.74% |
| 104.4만 |
| 2026.09.29 | ₩340,404 | ₩343,623 | ₩335,275 | ₩339,349 | -0.31% | 78.7만 |
|---|
| 2026.09.28 | ₩342,300 | ₩342,728 | ₩331,401 | ₩341,072 | -0.36% | 114.8만 |
|---|
| 2026.09.25 | ₩331,762 | ₩342,808 | ₩330,587 | ₩341,873 | +3.05% | 108.5만 |
|---|
| 2026.09.24 | ₩329,251 | ₩336,330 | ₩327,929 | ₩333,365 | +1.25% | 93.4만 |
|---|
| 2026.09.23 | ₩333,899 | ₩339,001 | ₩327,688 | ₩329,251 | -1.39% | 148.2만 |
|---|
| 2026.09.22 | ₩329,719 | ₩341,272 | ₩326,072 | ₩336,116 | +1.94% | 113.2만 |
|---|
| 2026.09.21 | ₩321,050 | ₩330,039 | ₩317,845 | ₩326,326 | +1.64% | 115.3만 |
|---|
| 2026.09.18 | ₩329,118 | ₩329,224 | ₩318,566 | ₩319,968 | -2.78% | 275.5만 |
|---|
| 2026.09.17 | ₩324,029 | ₩328,076 | ₩319,888 | ₩327,915 | +1.20% | 100.7만 |
|---|
| 2026.09.16 | ₩319,888 | ₩323,548 | ₩315,213 | ₩319,701 | -0.06% | 85.4만 |
|---|
| 2026.09.15 | ₩329,892 | ₩330,480 | ₩317,137 | ₩318,245 | -3.53% | 217.5만 |
|---|
| 2026.09.14 | ₩334,140 | ₩337,639 | ₩326,139 | ₩333,899 | -0.07% | 99.7만 |
|---|
| 2026.09.11 | ₩331,308 | ₩339,362 | ₩328,583 | ₩332,149 | +0.25% | 117.7만 |
|---|
| 2026.09.10 | ₩342,835 | ₩342,835 | ₩329,131 | ₩330,587 | -3.57% | 162.6만 |
|---|
| 2026.09.09 | ₩343,356 | ₩349,914 | ₩338,293 | ₩344,598 | +0.36% | 142.6만 |
|---|
| 2026.09.08 | ₩345,933 | ₩363,404 | ₩339,268 | ₩347,403 | +0.42% | 200.9만 |
|---|
| 2026.09.04 | ₩345,372 | ₩356,418 | ₩344,624 | ₩355,430 | +2.91% | 143.1만 |
|---|
| 2026.09.03 | ₩355,203 | ₩362,215 | ₩349,326 | ₩353,279 | -0.54% | 170.9만 |
|---|
| 2026.09.02 | ₩329,211 | ₩360,545 | ₩329,211 | ₩357,153 | +8.49% | 328.6만 |
|---|
| 2026.09.01 | ₩323,762 | ₩331,415 | ₩317,885 | ₩328,717 | +1.53% | 194.1만 |
|---|
| 2026.08.31 | ₩315,133 | ₩324,590 | ₩311,647 | ₩321,478 | +2.01% | 163.6만 |
|---|
| 2026.08.28 | ₩299,813 | ₩319,327 | ₩298,665 | ₩316,683 | +5.63% | 184.7만 |
|---|
| 2026.08.27 | ₩315,961 | ₩317,885 | ₩307,814 | ₩315,961 | 0.00% | 129.3만 |
|---|
| 2026.08.26 | ₩318,606 | ₩324,416 | ₩316,015 | ₩319,220 | +0.19% | 111.6만 |
|---|
| 2026.08.25 | ₩315,961 | ₩321,451 | ₩314,425 | ₩320,663 | +1.49% | 157.6만 |
|---|
| 2026.08.24 | ₩314,986 | ₩317,764 | ₩305,316 | ₩315,227 | +0.08% | 213.5만 |
|---|
| 2026.08.21 | ₩305,704 | ₩319,180 | ₩304,982 | ₩315,507 | +3.21% | 190.2만 |
|---|
| 2026.08.20 | ₩319,220 | ₩321,731 | ₩305,517 | ₩306,265 | -4.06% | 170.2만 |
|---|
| 2026.08.19 | ₩313,023 | ₩325,939 | ₩311,741 | ₩324,042 | +3.52% | 187.9만 |
|---|
| 2026.08.18 | ₩302,218 | ₩308,415 | ₩296,528 | ₩305,343 | +1.03% | 160만 |
|---|
| 2026.08.17 | ₩301,536 | ₩304,515 | ₩296,675 | ₩299,987 | -0.51% | 153.9만 |
|---|
| 2026.08.14 | ₩298,544 | ₩305,837 | ₩294,150 | ₩305,396 | +2.30% | 152.6만 |
|---|
| 2026.08.13 | ₩301,790 | ₩303,914 | ₩297,449 | ₩303,353 | +0.52% | 144.9만 |
|---|
| 2026.08.12 | ₩292,507 | ₩300,067 | ₩292,507 | ₩299,119 | +2.26% | 162.1만 |
|---|
| 2026.08.11 | ₩290,384 | ₩298,438 | ₩289,168 | ₩295,446 | +1.74% | 143.8만 |
|---|
| 2026.08.10 | ₩291,172 | ₩298,518 | ₩287,979 | ₩289,809 | -0.47% | 140.5만 |
|---|
| 2026.08.07 | ₩290,250 | ₩293,362 | ₩281,141 | ₩292,774 | +0.87% | 173.6만 |
|---|
| 2026.08.06 | ₩305,303 | ₩312,542 | ₩284,467 | ₩288,661 | -5.45% | 227.5만 |
|---|
| 2026.08.05 | ₩296,167 | ₩306,732 | ₩295,846 | ₩305,490 | +3.15% | 273.5만 |
|---|
| 2026.08.04 | ₩294,284 | ₩297,302 | ₩287,258 | ₩292,507 | -0.60% | 310.8만 |
|---|
| 2026.08.03 | ₩277,869 | ₩294,497 | ₩277,869 | ₩294,284 | +5.91% | 340만 |
|---|
| 2026.07.31 | ₩274,423 | ₩277,802 | ₩267,277 | ₩274,503 | +0.03% | 447.8만 |
|---|
| 2026.07.30 | ₩300,548 | ₩307,200 | ₩264,205 | ₩274,449 | -8.68% | 982.7만 |
|---|
| 2026.07.29 | ₩384,787 | ₩388,140 | ₩379,525 | ₩382,824 | -0.51% | 130.1만 |
|---|
| 2026.07.28 | ₩377,708 | ₩387,966 | ₩375,625 | ₩385,215 | +1.99% | 143.7만 |
|---|
| 2026.07.27 | ₩364,178 | ₩380,233 | ₩364,178 | ₩371,845 | +2.11% | 141만 |
|---|
| 2026.07.24 | ₩358,943 | ₩368,078 | ₩354,802 | ₩362,990 | +1.13% | 115.1만 |
|---|
| 2026.07.23 | ₩355,216 | ₩359,584 | ₩350,221 | ₩358,943 | +1.05% | 114.1만 |
|---|
| 2026.07.22 | ₩361,747 | ₩365,594 | ₩352,892 | ₩356,605 | -1.42% | 110.5만 |
|---|
| 2026.07.21 | ₩363,831 | ₩371,711 | ₩360,639 | ₩362,455 | -0.38% | 98.3만 |
|---|
| 2026.07.20 | ₩357,353 | ₩367,638 | ₩355,644 | ₩364,192 | +1.91% | 135.9만 |
|---|
| 2026.07.17 | ₩375,304 | ₩379,805 | ₩355,857 | ₩357,246 | -4.81% | 137.8만 |
|---|
| 2026.07.16 | ₩373,515 | ₩382,797 | ₩365,674 | ₩378,189 | +1.25% | 143.6만 |
|---|
| 2026.07.15 | ₩376,253 | ₩380,393 | ₩368,426 | ₩372,833 | -0.91% | 128.5만 |
|---|
| 2026.07.14 | ₩378,724 | ₩383,011 | ₩373,221 | ₩375,665 | -0.81% | 109.3만 |
|---|
| 2026.07.13 | ₩398,037 | ₩399,039 | ₩373,194 | ₩384,747 | -3.34% | 268.3만 |
|---|
| 2026.07.10 | ₩420,342 | ₩430,734 | ₩392,387 | ₩399,039 | -5.07% | 253.8만 |
|---|
| 2026.07.09 | ₩505,530 | ₩507,547 | ₩415,521 | ₩417,778 | -17.36% | 586.5만 |
|---|
| 2026.07.08 | ₩425,405 | ₩434,580 | ₩423,107 | ₩432,083 | +1.57% | 89.8만 |
|---|
| 2026.07.07 | ₩423,495 | ₩430,053 | ₩421,197 | ₩429,532 | +1.43% | 98만 |
|---|
| 2026.07.06 | ₩426,526 | ₩426,526 | ₩410,218 | ₩418,112 | -1.97% | 89.2만 |
|---|
| 2026.07.02 | ₩405,864 | ₩423,628 | ₩404,702 | ₩417,765 | +2.93% | 109.3만 |
|---|
| 2026.07.01 | ₩406,759 | ₩413,090 | ₩402,698 | ₩402,926 | -0.94% | 107.1만 |
|---|
| 2026.06.30 | ₩396,448 | ₩404,355 | ₩394,257 | ₩402,071 | +1.42% | 141.1만 |
|---|
| 2026.06.29 | ₩396,648 | ₩398,398 | ₩389,876 | ₩392,040 | -1.16% | 136.7만 |
|---|
| 2026.06.26 | ₩397,449 | ₩404,649 | ₩387,833 | ₩389,168 | -2.08% | 149.1만 |
|---|
| 2026.06.25 | ₩392,254 | ₩398,491 | ₩387,432 | ₩391,573 | -0.17% | 112.8만 |
|---|
| 2026.06.24 | ₩388,607 | ₩405,316 | ₩385,803 | ₩392,761 | +1.07% | 130만 |
|---|
| 2026.06.23 | ₩388,527 | ₩389,943 | ₩381,008 | ₩384,908 | -0.93% | 108.8만 |
|---|
| 2026.06.22 | ₩371,872 | ₩382,891 | ₩371,538 | ₩382,544 | +2.87% | 142.1만 |
|---|
| 2026.06.18 | ₩374,129 | ₩377,962 | ₩364,779 | ₩371,431 | -0.72% | 220.5만 |
|---|
| 2026.06.17 | ₩375,732 | ₩384,667 | ₩371,017 | ₩377,615 | +0.50% | 132.2만 |
|---|
| 2026.06.16 | ₩384,841 | ₩385,308 | ₩369,895 | ₩376,520 | -2.16% | 121.3만 |
|---|
| 2026.06.15 | ₩377,882 | ₩384,814 | ₩375,798 | ₩384,400 | +1.72% | 111.9만 |
|---|
| 2026.06.12 | ₩385,949 | ₩389,048 | ₩376,346 | ₩377,789 | -2.11% | 142만 |
|---|
| 2026.06.11 | ₩388,273 | ₩391,319 | ₩380,954 | ₩386,524 | -0.45% | 106.2만 |
|---|
| 2026.06.10 | ₩397,610 | ₩400,294 | ₩388,046 | ₩388,968 | -2.17% | 92.7만 |
|---|
| 2026.06.09 | ₩397,102 | ₩404,502 | ₩392,641 | ₩397,610 | +0.13% | 126만 |
|---|
| 2026.06.08 | ₩404,849 | ₩405,463 | ₩381,382 | ₩390,224 | -3.61% | 165.1만 |
|---|
| 2026.06.05 | ₩409,163 | ₩409,684 | ₩401,363 | ₩404,769 | -1.07% | 100.4만 |
|---|
| 2026.06.04 | ₩396,982 | ₩414,759 | ₩392,481 | ₩405,557 | +2.16% | 108.1만 |
|---|
| 2026.06.03 | ₩379,966 | ₩391,559 | ₩378,123 | ₩390,784 | +2.85% | 98.9만 |
|---|
| 2026.06.02 | ₩392,601 | ₩394,818 | ₩380,660 | ₩382,156 | -2.66% | 104.3만 |
|---|
| 2026.06.01 | ₩400,041 | ₩406,011 | ₩394,190 | ₩394,858 | -1.30% | 118.6만 |
|---|
| 2026.05.29 | ₩403,941 | ₩408,281 | ₩397,516 | ₩403,340 | -0.15% | 227.8만 |
|---|
| 2026.05.28 | ₩391,345 | ₩408,682 | ₩389,796 | ₩407,453 | +4.12% | 102.1만 |
|---|
| 2026.05.27 | ₩391,880 | ₩400,668 | ₩391,225 | ₩394,858 | +0.76% | 63만 |
|---|
| 2026.05.26 | ₩399,359 | ₩402,151 | ₩393,028 | ₩394,685 | -1.17% | 65만 |
|---|
| 2026.05.22 | ₩399,520 | ₩405,143 | ₩394,003 | ₩397,289 | -0.56% | 68.1만 |
|---|
| 2026.05.21 | ₩396,207 | ₩402,605 | ₩391,345 | ₩401,376 | +1.30% | 65만 |
|---|
| 2026.05.20 | ₩397,757 | ₩400,802 | ₩390,143 | ₩398,665 | +0.23% | 79.9만 |
|---|
| 2026.05.19 | ₩386,003 | ₩393,923 | ₩379,832 | ₩393,082 | +1.83% | 77만 |
|---|
| 2026.05.18 | ₩383,519 | ₩389,970 | ₩381,008 | ₩382,357 | -0.30% | 87.3만 |
|---|
| 2026.05.15 | ₩393,723 | ₩398,024 | ₩383,011 | ₩383,305 | -2.65% | 114.9만 |
|---|
| 2026.05.14 | ₩388,300 | ₩396,688 | ₩384,013 | ₩391,947 | +0.94% | 89만 |
|---|
| 2026.05.13 | ₩388,273 | ₩398,531 | ₩385,415 | ₩389,315 | +0.27% | 97.6만 |
|---|
| 2026.05.12 | ₩385,549 | ₩395,165 | ₩382,971 | ₩390,050 | +1.17% | 82.6만 |
|---|
| 2026.05.11 | ₩392,881 | ₩395,847 | ₩379,699 | ₩380,447 | -3.17% | 128.8만 |
|---|
| 2026.05.08 | ₩395,232 | ₩400,922 | ₩391,426 | ₩394,084 | -0.29% | 92.7만 |
|---|
| 2026.05.07 | ₩401,430 | ₩405,316 | ₩392,387 | ₩395,232 | -1.54% | 114.4만 |
|---|
| 2026.05.06 | ₩402,792 | ₩408,749 | ₩399,306 | ₩404,702 | +0.47% | 101.2만 |
|---|
| 2026.05.05 | ₩397,770 | ₩404,261 | ₩394,043 | ₩402,178 | +1.11% | 82.4만 |
|---|
| 2026.05.04 | ₩398,024 | ₩401,349 | ₩384,747 | ₩397,930 | -0.02% | 159.1만 |
|---|
| 2026.05.01 | ₩412,395 | ₩416,563 | ₩395,072 | ₩395,499 | -4.10% | 113.3만 |
|---|
| 2026.04.30 | ₩410,686 | ₩424,149 | ₩383,332 | ₩413,370 | +0.65% | 219.2만 |
|---|
| 2026.04.29 | ₩401,336 | ₩406,331 | ₩392,761 | ₩402,284 | +0.24% | 157만 |
|---|
| 2026.04.28 | ₩412,676 | ₩419,621 | ₩403,099 | ₩403,513 | -2.22% | 99.6만 |
|---|
| 2026.04.27 | ₩405,864 | ₩420,382 | ₩405,637 | ₩412,061 | +1.53% | 109.3만 |
|---|
| 2026.04.24 | ₩413,557 | ₩415,521 | ₩404,568 | ₩408,095 | -1.32% | 82.6만 |
|---|
| 2026.04.23 | ₩418,846 | ₩421,838 | ₩415,107 | ₩419,114 | +0.06% | 58.8만 |
|---|
| 2026.04.22 | ₩411,955 | ₩417,644 | ₩411,180 | ₩414,826 | +0.70% | 100.4만 |
|---|
| 2026.04.21 | ₩410,472 | ₩414,719 | ₩402,872 | ₩411,955 | +0.36% | 151.1만 |
|---|
| 2026.04.20 | ₩409,457 | ₩417,057 | ₩407,373 | ₩415,307 | +1.43% | 96.6만 |
|---|
| 2026.04.17 | ₩435,542 | ₩436,130 | ₩408,709 | ₩413,597 | -5.04% | 149.5만 |
|---|
| 2026.04.16 | ₩445,292 | ₩445,292 | ₩425,979 | ₩427,582 | -3.98% | 102.3만 |
|---|
| 2026.04.15 | ₩456,298 | ₩457,100 | ₩442,127 | ₩445,292 | -2.41% | 79.9만 |
|---|
| 2026.04.14 | ₩441,846 | ₩458,609 | ₩441,486 | ₩453,333 | +2.60% | 122.9만 |
|---|
| 2026.04.13 | ₩428,290 | ₩445,519 | ₩426,072 | ₩444,771 | +3.85% | 96.8만 |
|---|
| 2026.04.10 | ₩432,069 | ₩439,335 | ₩424,109 | ₩430,226 | -0.43% | 69.9만 |
|---|
| 2026.04.09 | ₩434,981 | ₩436,624 | ₩425,765 | ₩429,118 | -1.35% | 111.9만 |
|---|
| 2026.04.08 | ₩437,412 | ₩441,165 | ₩433,338 | ₩437,091 | -0.07% | 102.5만 |
|---|
| 2026.04.07 | ₩426,713 | ₩430,547 | ₩418,780 | ₩426,767 | +0.01% | 130.5만 |
|---|
| 2026.04.06 | ₩427,542 | ₩448,217 | ₩427,542 | ₩441,219 | +3.20% | 127.6만 |
|---|
| 2026.04.02 | ₩431,455 | ₩434,741 | ₩421,932 | ₩425,872 | -1.29% | 87.3만 |
|---|
| 2026.04.01 | ₩444,357 | ₩448,084 | ₩437,546 | ₩439,068 | -1.19% | 67.3만 |
|---|
| 2026.03.31 | ₩426,152 | ₩444,077 | ₩425,231 | ₩441,927 | +3.70% | 135.2만 |
|---|
| 2026.03.30 | ₩426,500 | ₩429,759 | ₩419,675 | ₩422,186 | -1.01% | 122.4만 |
|---|
| 2026.03.27 | ₩436,891 | ₩440,350 | ₩423,201 | ₩423,882 | -2.98% | 81.6만 |
|---|
| 2026.03.26 | ₩439,295 | ₩444,518 | ₩437,679 | ₩438,307 | -0.22% | 112만 |
|---|
| 2026.03.25 | ₩418,513 | ₩440,070 | ₩416,335 | ₩439,028 | +4.90% | 114만 |
|---|
| 2026.03.24 | ₩405,263 | ₩412,596 | ₩400,187 | ₩411,447 | +1.53% | 149.7만 |
|---|
| 2026.03.23 | ₩428,436 | ₩431,722 | ₩406,545 | ₩409,590 | -4.40% | 137.9만 |
|---|
| 2026.03.20 | ₩415,454 | ₩430,654 | ₩415,454 | ₩416,950 | +0.36% | 205.1만 |
|---|
| 2026.03.19 | ₩422,626 | ₩424,216 | ₩413,691 | ₩415,521 | -1.68% | 66.4만 |
|---|
| 2026.03.18 | ₩424,069 | ₩426,433 | ₩417,497 | ₩420,463 | -0.85% | 107.8만 |
|---|
| 2026.03.17 | ₩426,914 | ₩436,704 | ₩424,109 | ₩427,969 | +0.25% | 179.7만 |
|---|
| 2026.03.16 | ₩415,681 | ₩426,807 | ₩415,681 | ₩425,952 | +2.47% | 124.8만 |
|---|
| 2026.03.13 | ₩426,072 | ₩426,740 | ₩413,945 | ₩418,606 | -1.75% | 82.9만 |
|---|
| 2026.03.12 | ₩428,116 | ₩428,744 | ₩413,531 | ₩423,708 | -1.03% | 124.7만 |
|---|
| 2026.03.11 | ₩430,079 | ₩432,363 | ₩424,403 | ₩427,982 | -0.49% | 90.7만 |
|---|
| 2026.03.10 | ₩434,888 | ₩435,662 | ₩423,441 | ₩430,587 | -0.99% | 116.9만 |
|---|
| 2026.03.09 | ₩423,735 | ₩432,323 | ₩418,219 | ₩432,203 | +2.00% | 108.1만 |
|---|
| 2026.03.06 | ₩424,376 | ₩428,971 | ₩416,843 | ₩428,290 | +0.92% | 99.6만 |
|---|
| 2026.03.05 | ₩432,337 | ₩438,467 | ₩426,754 | ₩428,089 | -0.98% | 121.5만 |
|---|
| 2026.03.04 | ₩426,339 | ₩438,093 | ₩423,735 | ₩437,158 | +2.54% | 93.1만 |
|---|
| 2026.03.03 | ₩429,238 | ₩432,831 | ₩420,997 | ₩425,605 | -0.85% | 94.8만 |
|---|
| 2026.03.02 | ₩439,976 | ₩446,668 | ₩431,629 | ₩434,180 | -1.32% | 130.2만 |
|---|
| 2026.02.27 | ₩442,421 | ₩447,176 | ₩438,614 | ₩444,665 | +0.51% | 157만 |
|---|
| 2026.02.26 | ₩438,988 | ₩445,399 | ₩430,079 | ₩442,421 | +0.78% | 88만 |
|---|
| 2026.02.25 | ₩444,451 | ₩446,668 | ₩434,407 | ₩437,238 | -1.62% | 75.2만 |
|---|
| 2026.02.24 | ₩438,387 | ₩444,865 | ₩433,392 | ₩444,571 | +1.41% | 79.2만 |
|---|
| 2026.02.23 | ₩448,418 | ₩455,978 | ₩436,437 | ₩439,896 | -1.90% | 79.2만 |
|---|
| 2026.02.20 | ₩449,553 | ₩462,001 | ₩448,551 | ₩449,032 | -0.12% | 137.5만 |
|---|
| 2026.02.19 | ₩443,756 | ₩453,600 | ₩435,863 | ₩453,280 | +2.15% | 115.3만 |
|---|
| 2026.02.18 | ₩439,242 | ₩448,511 | ₩433,458 | ₩444,344 | +1.16% | 115.1만 |
|---|
| 2026.02.17 | ₩423,134 | ₩449,059 | ₩421,571 | ₩444,251 | +4.99% | 151.6만 |
|---|
| 2026.02.13 | ₩404,101 | ₩425,324 | ₩404,101 | ₩419,928 | +3.92% | 147.6만 |
|---|
| 2026.02.12 | ₩419,955 | ₩421,411 | ₩398,024 | ₩412,021 | -1.89% | 289.7만 |
|---|
| 2026.02.11 | ₩430,266 | ₩434,140 | ₩424,470 | ₩430,453 | +0.04% | 158.2만 |
|---|
| 2026.02.10 | ₩430,988 | ₩435,395 | ₩424,590 | ₩431,388 | +0.09% | 186.6만 |
|---|
| 2026.02.09 | ₩434,741 | ₩440,658 | ₩426,420 | ₩427,408 | -1.69% | 139.2만 |
|---|
| 2026.02.06 | ₩442,915 | ₩454,215 | ₩436,103 | ₩438,307 | -1.04% | 147.7만 |
|---|
| 2026.02.05 | ₩468,145 | ₩468,145 | ₩437,118 | ₩442,421 | -5.50% | 262.1만 |
|---|
| 2026.02.04 | ₩472,820 | ₩474,810 | ₩463,577 | ₩470,095 | -0.58% | 177.9만 |
|---|
| 2026.02.03 | ₩452,104 | ₩471,244 | ₩450,902 | ₩469,882 | +3.93% | 215.3만 |
|---|
| 2026.02.02 | ₩450,675 | ₩457,233 | ₩444,771 | ₩452,932 | +0.50% | 191.1만 |
|---|
| 2026.01.30 | ₩458,262 | ₩462,803 | ₩449,299 | ₩451,530 | -1.47% | 164.9만 |
|---|
| 2026.01.29 | ₩466,636 | ₩467,932 | ₩460,813 | ₩463,190 | -0.74% | 168.2만 |
|---|
| 2026.01.28 | ₩472,366 | ₩476,613 | ₩464,806 | ₩466,917 | -1.15% | 109.9만 |
|---|
| 2026.01.27 | ₩482,904 | ₩491,613 | ₩473,742 | ₩473,822 | -1.88% | 98.8만 |
|---|
| 2026.01.26 | ₩478,136 | ₩486,270 | ₩470,817 | ₩482,637 | +0.94% | 93.6만 |
|---|
| 2026.01.23 | ₩491,786 | ₩495,967 | ₩476,453 | ₩478,136 | -2.78% | 163.7만 |
|---|
| 2026.01.22 | ₩488,180 | ₩503,366 | ₩485,322 | ₩494,191 | +1.23% | 187.5만 |
|---|
| 2026.01.21 | ₩471,498 | ₩488,848 | ₩469,548 | ₩488,127 | +3.53% | 152.4만 |
|---|
| 2026.01.20 | ₩468,412 | ₩475,144 | ₩464,499 | ₩474,864 | +1.38% | 172.3만 |
|---|
| 2026.01.16 | ₩483,893 | ₩490,451 | ₩474,770 | ₩479,859 | -0.83% | 152.7만 |
|---|
| 2026.01.15 | ₩492,240 | ₩497,957 | ₩476,600 | ₩479,846 | -2.52% | 91.1만 |
|---|
| 2026.01.14 | ₩494,124 | ₩496,474 | ₩480,767 | ₩489,997 | -0.84% | 125만 |
|---|
| 2026.01.13 | ₩492,988 | ₩503,380 | ₩490,077 | ₩494,137 | +0.23% | 162.6만 |
|---|
| 2026.01.12 | ₩504,635 | ₩505,690 | ₩472,179 | ₩495,406 | -1.83% | 380.8만 |
|---|
| 2026.01.09 | ₩533,459 | ₩547,056 | ₩524,323 | ₩531,976 | -0.28% | 144만 |
|---|
| 2026.01.08 | ₩561,213 | ₩567,905 | ₩525,552 | ₩533,459 | -4.95% | 140.1만 |
|---|
| 2026.01.07 | ₩541,619 | ₩570,389 | ₩541,619 | ₩564,312 | +4.19% | 142.6만 |
|---|
| 2026.01.06 | ₩529,225 | ₩546,521 | ₩513,451 | ₩542,808 | +2.57% | 161.3만 |
|---|
| 2026.01.05 | ₩531,014 | ₩534,260 | ₩512,676 | ₩531,362 | +0.07% | 109.4만 |
|---|
| 2026.01.02 | ₩533,378 | ₩543,903 | ₩529,024 | ₩534,487 | +0.21% | 73.1만 |
|---|
| 2025.12.31 | ₩530,587 | ₩537,519 | ₩530,587 | ₩531,121 | +0.10% | 76.9만 |
|---|
| 2025.12.30 | ₩527,328 | ₩532,123 | ₩525,765 | ₩530,587 | +0.62% | 50.5만 |
|---|
| 2025.12.29 | ₩534,394 | ₩537,893 | ₩530,320 | ₩532,684 | -0.32% | 63.8만 |
|---|
| 2025.12.26 | ₩540,377 | ₩540,377 | ₩530,667 | ₩535,048 | -0.99% | 40.2만 |
|---|
| 2025.12.24 | ₩528,904 | ₩536,223 | ₩527,649 | ₩535,182 | +1.19% | 40.8만 |
|---|
| 2025.12.23 | ₩540,564 | ₩544,184 | ₩528,904 | ₩532,524 | -1.49% | 79.2만 |
|---|
| 2025.12.22 | ₩547,082 | ₩552,411 | ₩538,534 | ₩544,585 | -0.46% | 105.3만 |
|---|
| 2025.12.19 | ₩533,071 | ₩545,146 | ₩528,877 | ₩534,567 | +0.28% | 1257.7만 |
|---|
| 2025.12.18 | ₩526,901 | ₩539,856 | ₩522,920 | ₩528,971 | +0.39% | 171.5만 |
|---|
| 2025.12.17 | ₩526,487 | ₩534,581 | ₩519,568 | ₩523,708 | -0.53% | 104.2만 |
|---|
| 2025.12.16 | ₩521,772 | ₩533,779 | ₩518,953 | ₩522,466 | +0.13% | 134.6만 |
|---|
| 2025.12.15 | ₩526,540 | ₩537,372 | ₩520,904 | ₩522,907 | -0.69% | 148.3만 |
|---|
| 2025.12.12 | ₩546,094 | ₩547,670 | ₩516,937 | ₩530,988 | -2.77% | 165.9만 |
|---|
| 2025.12.11 | ₩538,748 | ₩553,253 | ₩537,225 | ₩551,129 | +2.30% | 128.5만 |
|---|
| 2025.12.10 | ₩556,352 | ₩556,966 | ₩539,335 | ₩540,217 | -2.90% | 118.9만 |
|---|
| 2025.12.09 | ₩574,931 | ₩578,750 | ₩550,702 | ₩554,575 | -3.54% | 161.1만 |
|---|
| 2025.12.08 | ₩597,036 | ₩600,749 | ₩565,581 | ₩574,356 | -3.80% | 241.2만 |
|---|
| 2025.12.05 | ₩625,472 | ₩632,430 | ₩608,148 | ₩611,888 | -2.17% | 62.7만 |
|---|
| 2025.12.04 | ₩631,322 | ₩637,185 | ₩618,446 | ₩621,531 | -1.55% | 98.4만 |
|---|
| 2025.12.03 | ₩623,067 | ₩640,832 | ₩614,947 | ₩632,150 | +1.46% | 109.3만 |
|---|
| 2025.12.02 | ₩606,252 | ₩631,068 | ₩605,063 | ₩620,984 | +2.43% | 120.4만 |
|---|
| 2025.12.01 | ₩601,043 | ₩618,312 | ₩598,732 | ₩607,133 | +1.01% | 107.1만 |
|---|
| 2025.11.28 | ₩598,612 | ₩608,736 | ₩593,603 | ₩602,685 | +0.68% | 56.4만 |
|---|
| 2025.11.26 | ₩578,163 | ₩597,957 | ₩574,690 | ₩594,525 | +2.83% | 90.8만 |
|---|
| 2025.11.25 | ₩583,465 | ₩590,117 | ₩572,420 | ₩574,062 | -1.61% | 100.9만 |
|---|
| 2025.11.24 | ₩586,965 | ₩593,924 | ₩561,374 | ₩579,979 | -1.19% | 175만 |
|---|
| 2025.11.21 | ₩598,678 | ₩600,415 | ₩579,004 | ₩582,851 | -2.64% | 129.8만 |
|---|
| 2025.11.20 | ₩618,833 | ₩624,724 | ₩594,818 | ₩595,419 | -3.78% | 78.8만 |
|---|
| 2025.11.19 | ₩617,431 | ₩621,505 | ₩610,258 | ₩615,414 | -0.33% | 89.4만 |
|---|
| 2025.11.18 | ₩611,928 | ₩626,567 | ₩609,417 | ₩617,471 | +0.91% | 66.9만 |
|---|
| 2025.11.17 | ₩599,707 | ₩619,635 | ₩599,707 | ₩615,120 | +2.57% | 96.2만 |
|---|
| 2025.11.14 | ₩606,211 | ₩617,017 | ₩598,745 | ₩599,921 | -1.04% | 96.9만 |
|---|
| 2025.11.13 | ₩601,937 | ₩609,243 | ₩597,196 | ₩606,345 | +0.73% | 79.9만 |
|---|
| 2025.11.12 | ₩601,884 | ₩613,424 | ₩596,648 | ₩604,702 | +0.47% | 93.8만 |
|---|
| 2025.11.11 | ₩592,401 | ₩607,988 | ₩589,302 | ₩603,647 | +1.90% | 98.2만 |
|---|
| 2025.11.10 | ₩594,364 | ₩600,615 | ₩588,928 | ₩589,957 | -0.74% | 73.9만 |
|---|
| 2025.11.07 | ₩584,761 | ₩592,615 | ₩575,451 | ₩591,292 | +1.12% | 82.3만 |
|---|
| 2025.11.06 | ₩576,707 | ₩595,032 | ₩572,994 | ₩588,340 | +2.02% | 70.1만 |
|---|
| 2025.11.05 | ₩563,791 | ₩585,723 | ₩556,966 | ₩580,420 | +2.95% | 97.5만 |
|---|
| 2025.11.04 | ₩574,196 | ₩576,333 | ₩563,417 | ₩565,608 | -1.50% | 117만 |
|---|
| 2025.11.03 | ₩607,160 | ₩610,739 | ₩573,795 | ₩579,766 | -4.51% | 155.7만 |
|---|
| 2025.10.31 | ₩599,707 | ₩614,092 | ₩589,315 | ₩609,110 | +1.57% | 181.8만 |
|---|
| 2025.10.30 | ₩601,043 | ₩630,908 | ₩583,025 | ₩600,455 | -0.10% | 231.4만 |
|---|
| 2025.10.29 | ₩634,688 | ₩644,758 | ₩623,869 | ₩643,236 | +1.35% | 136만 |
|---|
| 2025.10.28 | ₩636,437 | ₩647,269 | ₩632,150 | ₩635,649 | -0.12% | 83.6만 |
|---|
| 2025.10.27 | ₩621,825 | ₩648,271 | ₩621,812 | ₩639,215 | +2.80% | 117.5만 |
|---|
| 2025.10.24 | ₩625,992 | ₩626,807 | ₩613,571 | ₩618,980 | -1.12% | 77.1만 |
|---|
| 2025.10.23 | ₩620,690 | ₩626,233 | ₩610,258 | ₩619,742 | -0.15% | 68.3만 |
|---|
| 2025.10.22 | ₩637,987 | ₩641,820 | ₩616,015 | ₩620,944 | -2.67% | 95만 |
|---|
| 2025.10.21 | ₩652,358 | ₩654,535 | ₩629,625 | ₩633,098 | -2.95% | 82.6만 |
|---|
| 2025.10.20 | ₩636,865 | ₩661,881 | ₩636,865 | ₩656,098 | +3.02% | 95만 |
|---|
| 2025.10.17 | ₩643,316 | ₩657,968 | ₩636,357 | ₩643,343 | +0.00% | 102.9만 |
|---|
| 2025.10.16 | ₩633,619 | ₩652,318 | ₩628,370 | ₩642,541 | +1.41% | 96.5만 |
|---|
| 2025.10.15 | ₩626,674 | ₩648,164 | ₩624,416 | ₩628,116 | +0.23% | 147.5만 |
|---|
| 2025.10.14 | ₩617,244 | ₩640,698 | ₩611,367 | ₩626,901 | +1.56% | 143.6만 |
|---|
| 2025.10.13 | ₩609,230 | ₩632,631 | ₩606,158 | ₩621,010 | +1.93% | 157.9만 |
|---|
| 2025.10.10 | ₩614,773 | ₩615,200 | ₩602,378 | ₩615,013 | +0.04% | 93.7만 |
|---|