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 | ₩300,325 | ₩311,282 | ₩297,612 | ₩310,935 | +3.53% | 95.9만 |
| 2026.10.08 | ₩296,703 | ₩301,875 | ₩291,839 | ₩300,044 | +1.13% | 177.2만 |
| 2026.10.07 | ₩299,857 | ₩307,915 | ₩297,278 | ₩299,884 | +0.01% | 106.4만 |
| 2026.10.06 | ₩295,353 | ₩306,258 | ₩290,222 | ₩299,256 | +1.32% | 135.6만 |
| 2026.10.05 | ₩291,799 | ₩296,770 | ₩287,924 | ₩293,843 | +0.70% | 128.1만 |
| 2026.10.02 | ₩309,104 | ₩309,171 | ₩293,189 | ₩293,616 | -5.01% | 166.2만 |
| 2026.10.01 | ₩331,688 | ₩336,365 | ₩307,434 | ₩308,930 | -6.86% | 201.7만 |
| 2026.09.30 | ₩338,998 | ₩340,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩329,724 |
| -2.74% |
| 104.4만 |
| 2026.09.29 | ₩340,575 | ₩343,795 | ₩335,443 | ₩339,519 | -0.31% | 78.7만 |
|---|
| 2026.09.28 | ₩342,472 | ₩342,900 | ₩331,568 | ₩341,243 | -0.36% | 114.8만 |
|---|
| 2026.09.25 | ₩331,929 | ₩342,980 | ₩330,753 | ₩342,044 | +3.05% | 108.5만 |
|---|
| 2026.09.24 | ₩329,416 | ₩336,499 | ₩328,093 | ₩333,532 | +1.25% | 93.4만 |
|---|
| 2026.09.23 | ₩334,067 | ₩339,171 | ₩327,853 | ₩329,416 | -1.39% | 148.2만 |
|---|
| 2026.09.22 | ₩329,884 | ₩341,443 | ₩326,236 | ₩336,285 | +1.94% | 113.2만 |
|---|
| 2026.09.21 | ₩321,211 | ₩330,205 | ₩318,004 | ₩326,490 | +1.64% | 115.3만 |
|---|
| 2026.09.18 | ₩329,283 | ₩329,390 | ₩318,726 | ₩320,129 | -2.78% | 275.5만 |
|---|
| 2026.09.17 | ₩324,191 | ₩328,240 | ₩320,049 | ₩328,080 | +1.20% | 100.7만 |
|---|
| 2026.09.16 | ₩320,049 | ₩323,710 | ₩315,372 | ₩319,862 | -0.06% | 85.4만 |
|---|
| 2026.09.15 | ₩330,058 | ₩330,646 | ₩317,296 | ₩318,405 | -3.53% | 217.5만 |
|---|
| 2026.09.14 | ₩334,307 | ₩337,808 | ₩326,303 | ₩334,067 | -0.07% | 99.7만 |
|---|
| 2026.09.11 | ₩331,474 | ₩339,532 | ₩328,748 | ₩332,316 | +0.25% | 117.7만 |
|---|
| 2026.09.10 | ₩343,007 | ₩343,007 | ₩329,296 | ₩330,753 | -3.57% | 162.6만 |
|---|
| 2026.09.09 | ₩343,528 | ₩350,089 | ₩338,463 | ₩344,771 | +0.36% | 142.6만 |
|---|
| 2026.09.08 | ₩346,107 | ₩363,586 | ₩339,439 | ₩347,577 | +0.42% | 200.9만 |
|---|
| 2026.09.04 | ₩345,546 | ₩356,597 | ₩344,797 | ₩355,608 | +2.91% | 143.1만 |
|---|
| 2026.09.03 | ₩355,381 | ₩362,397 | ₩349,501 | ₩353,457 | -0.54% | 170.9만 |
|---|
| 2026.09.02 | ₩329,376 | ₩360,726 | ₩329,376 | ₩357,332 | +8.49% | 328.6만 |
|---|
| 2026.09.01 | ₩323,924 | ₩331,581 | ₩318,044 | ₩328,882 | +1.53% | 194.1만 |
|---|
| 2026.08.31 | ₩315,291 | ₩324,752 | ₩311,804 | ₩321,639 | +2.01% | 163.6만 |
|---|
| 2026.08.28 | ₩299,964 | ₩319,487 | ₩298,815 | ₩316,841 | +5.63% | 184.7만 |
|---|
| 2026.08.27 | ₩316,120 | ₩318,044 | ₩307,968 | ₩316,120 | 0.00% | 129.3만 |
|---|
| 2026.08.26 | ₩318,766 | ₩324,579 | ₩316,173 | ₩319,380 | +0.19% | 111.6만 |
|---|
| 2026.08.25 | ₩316,120 | ₩321,612 | ₩314,583 | ₩320,824 | +1.49% | 157.6만 |
|---|
| 2026.08.24 | ₩315,144 | ₩317,924 | ₩305,469 | ₩315,385 | +0.08% | 213.5만 |
|---|
| 2026.08.21 | ₩305,857 | ₩319,340 | ₩305,135 | ₩315,666 | +3.21% | 190.2만 |
|---|
| 2026.08.20 | ₩319,380 | ₩321,893 | ₩305,670 | ₩306,418 | -4.06% | 170.2만 |
|---|
| 2026.08.19 | ₩313,180 | ₩326,102 | ₩311,897 | ₩324,205 | +3.52% | 187.9만 |
|---|
| 2026.08.18 | ₩302,369 | ₩308,570 | ₩296,676 | ₩305,496 | +1.03% | 160만 |
|---|
| 2026.08.17 | ₩301,688 | ₩304,668 | ₩296,823 | ₩300,137 | -0.51% | 153.9만 |
|---|
| 2026.08.14 | ₩298,694 | ₩305,991 | ₩294,298 | ₩305,550 | +2.30% | 152.6만 |
|---|
| 2026.08.13 | ₩301,941 | ₩304,066 | ₩297,598 | ₩303,505 | +0.52% | 144.9만 |
|---|
| 2026.08.12 | ₩292,654 | ₩300,218 | ₩292,654 | ₩299,269 | +2.26% | 162.1만 |
|---|
| 2026.08.11 | ₩290,529 | ₩298,587 | ₩289,313 | ₩295,594 | +1.74% | 143.8만 |
|---|
| 2026.08.10 | ₩291,318 | ₩298,668 | ₩288,124 | ₩289,955 | -0.47% | 140.5만 |
|---|
| 2026.08.07 | ₩290,396 | ₩293,509 | ₩281,282 | ₩292,921 | +0.87% | 173.6만 |
|---|
| 2026.08.06 | ₩305,456 | ₩312,699 | ₩284,609 | ₩288,805 | -5.45% | 227.5만 |
|---|
| 2026.08.05 | ₩296,316 | ₩306,886 | ₩295,995 | ₩305,643 | +3.15% | 273.5만 |
|---|
| 2026.08.04 | ₩294,431 | ₩297,451 | ₩287,402 | ₩292,654 | -0.60% | 310.8만 |
|---|
| 2026.08.03 | ₩278,008 | ₩294,645 | ₩278,008 | ₩294,431 | +5.91% | 340만 |
|---|
| 2026.07.31 | ₩274,560 | ₩277,941 | ₩267,411 | ₩274,640 | +0.03% | 447.8만 |
|---|
| 2026.07.30 | ₩300,699 | ₩307,354 | ₩264,337 | ₩274,587 | -8.68% | 982.7만 |
|---|
| 2026.07.29 | ₩384,980 | ₩388,335 | ₩379,715 | ₩383,016 | -0.51% | 130.1만 |
|---|
| 2026.07.28 | ₩377,898 | ₩388,161 | ₩375,813 | ₩385,408 | +1.99% | 143.7만 |
|---|
| 2026.07.27 | ₩364,361 | ₩380,424 | ₩364,361 | ₩372,031 | +2.11% | 141만 |
|---|
| 2026.07.24 | ₩359,123 | ₩368,263 | ₩354,980 | ₩363,172 | +1.13% | 115.1만 |
|---|
| 2026.07.23 | ₩355,394 | ₩359,764 | ₩350,396 | ₩359,123 | +1.05% | 114.1만 |
|---|
| 2026.07.22 | ₩361,929 | ₩365,778 | ₩353,069 | ₩356,784 | -1.42% | 110.5만 |
|---|
| 2026.07.21 | ₩364,014 | ₩371,898 | ₩360,820 | ₩362,637 | -0.38% | 98.3만 |
|---|
| 2026.07.20 | ₩357,532 | ₩367,822 | ₩355,822 | ₩364,374 | +1.91% | 135.9만 |
|---|
| 2026.07.17 | ₩375,493 | ₩379,996 | ₩356,036 | ₩357,426 | -4.81% | 137.8만 |
|---|
| 2026.07.16 | ₩373,702 | ₩382,989 | ₩365,858 | ₩378,379 | +1.25% | 143.6만 |
|---|
| 2026.07.15 | ₩376,441 | ₩380,584 | ₩368,611 | ₩373,020 | -0.91% | 128.5만 |
|---|
| 2026.07.14 | ₩378,914 | ₩383,203 | ₩373,408 | ₩375,853 | -0.81% | 109.3만 |
|---|
| 2026.07.13 | ₩398,237 | ₩399,239 | ₩373,381 | ₩384,940 | -3.34% | 268.3만 |
|---|
| 2026.07.10 | ₩420,553 | ₩430,950 | ₩392,584 | ₩399,239 | -5.07% | 253.8만 |
|---|
| 2026.07.09 | ₩505,784 | ₩507,802 | ₩415,729 | ₩417,988 | -17.36% | 586.5만 |
|---|
| 2026.07.08 | ₩425,618 | ₩434,798 | ₩423,319 | ₩432,300 | +1.57% | 89.8만 |
|---|
| 2026.07.07 | ₩423,707 | ₩430,268 | ₩421,409 | ₩429,747 | +1.43% | 98만 |
|---|
| 2026.07.06 | ₩426,740 | ₩426,740 | ₩410,424 | ₩418,322 | -1.97% | 89.2만 |
|---|
| 2026.07.02 | ₩406,068 | ₩423,841 | ₩404,905 | ₩417,974 | +2.93% | 109.3만 |
|---|
| 2026.07.01 | ₩406,963 | ₩413,297 | ₩402,900 | ₩403,128 | -0.94% | 107.1만 |
|---|
| 2026.06.30 | ₩396,647 | ₩404,558 | ₩394,455 | ₩402,272 | +1.42% | 141.1만 |
|---|
| 2026.06.29 | ₩396,847 | ₩398,598 | ₩390,072 | ₩392,237 | -1.16% | 136.7만 |
|---|
| 2026.06.26 | ₩397,649 | ₩404,851 | ₩388,027 | ₩389,364 | -2.08% | 149.1만 |
|---|
| 2026.06.25 | ₩392,450 | ₩398,691 | ₩387,626 | ₩391,769 | -0.17% | 112.8만 |
|---|
| 2026.06.24 | ₩388,802 | ₩405,520 | ₩385,996 | ₩392,958 | +1.07% | 130만 |
|---|
| 2026.06.23 | ₩388,722 | ₩390,139 | ₩381,199 | ₩385,101 | -0.93% | 108.8만 |
|---|
| 2026.06.22 | ₩372,058 | ₩383,083 | ₩371,724 | ₩382,735 | +2.87% | 142.1만 |
|---|
| 2026.06.18 | ₩374,317 | ₩378,152 | ₩364,962 | ₩371,617 | -0.72% | 220.5만 |
|---|
| 2026.06.17 | ₩375,920 | ₩384,860 | ₩371,203 | ₩377,804 | +0.50% | 132.2만 |
|---|
| 2026.06.16 | ₩385,034 | ₩385,502 | ₩370,080 | ₩376,709 | -2.16% | 121.3만 |
|---|
| 2026.06.15 | ₩378,072 | ₩385,007 | ₩375,987 | ₩384,593 | +1.72% | 111.9만 |
|---|
| 2026.06.12 | ₩386,143 | ₩389,243 | ₩376,535 | ₩377,978 | -2.11% | 142만 |
|---|
| 2026.06.11 | ₩388,468 | ₩391,515 | ₩381,145 | ₩386,718 | -0.45% | 106.2만 |
|---|
| 2026.06.10 | ₩397,809 | ₩400,495 | ₩388,241 | ₩389,163 | -2.17% | 92.7만 |
|---|
| 2026.06.09 | ₩397,301 | ₩404,705 | ₩392,838 | ₩397,809 | +0.13% | 126만 |
|---|
| 2026.06.08 | ₩405,052 | ₩405,667 | ₩381,573 | ₩390,419 | -3.61% | 165.1만 |
|---|
| 2026.06.05 | ₩409,368 | ₩409,889 | ₩401,564 | ₩404,972 | -1.07% | 100.4만 |
|---|
| 2026.06.04 | ₩397,181 | ₩414,967 | ₩392,678 | ₩405,760 | +2.16% | 108.1만 |
|---|
| 2026.06.03 | ₩380,156 | ₩391,756 | ₩378,312 | ₩390,980 | +2.85% | 98.9만 |
|---|
| 2026.06.02 | ₩392,798 | ₩395,016 | ₩380,851 | ₩382,348 | -2.66% | 104.3만 |
|---|
| 2026.06.01 | ₩400,241 | ₩406,215 | ₩394,388 | ₩395,056 | -1.30% | 118.6만 |
|---|
| 2026.05.29 | ₩404,143 | ₩408,486 | ₩397,716 | ₩403,542 | -0.15% | 227.8만 |
|---|
| 2026.05.28 | ₩391,542 | ₩408,887 | ₩389,992 | ₩407,658 | +4.12% | 102.1만 |
|---|
| 2026.05.27 | ₩392,076 | ₩400,869 | ₩391,421 | ₩395,056 | +0.76% | 63만 |
|---|
| 2026.05.26 | ₩399,560 | ₩402,353 | ₩393,226 | ₩394,883 | -1.17% | 65만 |
|---|
| 2026.05.22 | ₩399,720 | ₩405,346 | ₩394,201 | ₩397,488 | -0.56% | 68.1만 |
|---|
| 2026.05.21 | ₩396,406 | ₩402,807 | ₩391,542 | ₩401,578 | +1.30% | 65만 |
|---|
| 2026.05.20 | ₩397,956 | ₩401,003 | ₩390,339 | ₩398,865 | +0.23% | 79.9만 |
|---|
| 2026.05.19 | ₩386,196 | ₩394,121 | ₩380,023 | ₩393,279 | +1.83% | 77만 |
|---|
| 2026.05.18 | ₩383,711 | ₩390,165 | ₩381,199 | ₩382,548 | -0.30% | 87.3만 |
|---|
| 2026.05.15 | ₩393,920 | ₩398,223 | ₩383,203 | ₩383,497 | -2.65% | 114.9만 |
|---|
| 2026.05.14 | ₩388,495 | ₩396,887 | ₩384,205 | ₩392,143 | +0.94% | 89만 |
|---|
| 2026.05.13 | ₩388,468 | ₩398,731 | ₩385,608 | ₩389,511 | +0.27% | 97.6만 |
|---|
| 2026.05.12 | ₩385,742 | ₩395,364 | ₩383,163 | ₩390,246 | +1.17% | 82.6만 |
|---|
| 2026.05.11 | ₩393,079 | ₩396,045 | ₩379,889 | ₩380,637 | -3.17% | 128.8만 |
|---|
| 2026.05.08 | ₩395,430 | ₩401,123 | ₩391,622 | ₩394,281 | -0.29% | 92.7만 |
|---|
| 2026.05.07 | ₩401,631 | ₩405,520 | ₩392,584 | ₩395,430 | -1.54% | 114.4만 |
|---|
| 2026.05.06 | ₩402,994 | ₩408,954 | ₩399,506 | ₩404,905 | +0.47% | 101.2만 |
|---|
| 2026.05.05 | ₩397,969 | ₩404,464 | ₩394,241 | ₩402,379 | +1.11% | 82.4만 |
|---|
| 2026.05.04 | ₩398,223 | ₩401,551 | ₩384,940 | ₩398,130 | -0.02% | 159.1만 |
|---|
| 2026.05.01 | ₩412,602 | ₩416,771 | ₩395,270 | ₩395,698 | -4.10% | 113.3만 |
|---|
| 2026.04.30 | ₩410,892 | ₩424,362 | ₩383,524 | ₩413,578 | +0.65% | 219.2만 |
|---|
| 2026.04.29 | ₩401,537 | ₩406,535 | ₩392,958 | ₩402,486 | +0.24% | 157만 |
|---|
| 2026.04.28 | ₩412,883 | ₩419,832 | ₩403,301 | ₩403,716 | -2.22% | 99.6만 |
|---|
| 2026.04.27 | ₩406,068 | ₩420,593 | ₩405,840 | ₩412,268 | +1.53% | 109.3만 |
|---|
| 2026.04.24 | ₩413,765 | ₩415,729 | ₩404,771 | ₩408,299 | -1.32% | 82.6만 |
|---|
| 2026.04.23 | ₩419,057 | ₩422,050 | ₩415,315 | ₩419,324 | +0.06% | 58.8만 |
|---|
| 2026.04.22 | ₩412,161 | ₩417,854 | ₩411,386 | ₩415,034 | +0.70% | 100.4만 |
|---|
| 2026.04.21 | ₩410,678 | ₩414,927 | ₩403,074 | ₩412,161 | +0.36% | 151.1만 |
|---|
| 2026.04.20 | ₩409,662 | ₩417,266 | ₩407,578 | ₩415,515 | +1.43% | 96.6만 |
|---|
| 2026.04.17 | ₩435,761 | ₩436,349 | ₩408,914 | ₩413,805 | -5.04% | 149.5만 |
|---|
| 2026.04.16 | ₩445,516 | ₩445,516 | ₩426,193 | ₩427,796 | -3.98% | 102.3만 |
|---|
| 2026.04.15 | ₩456,527 | ₩457,329 | ₩442,349 | ₩445,516 | -2.41% | 79.9만 |
|---|
| 2026.04.14 | ₩442,068 | ₩458,839 | ₩441,707 | ₩453,560 | +2.60% | 122.9만 |
|---|
| 2026.04.13 | ₩428,504 | ₩445,743 | ₩426,286 | ₩444,995 | +3.85% | 96.8만 |
|---|
| 2026.04.10 | ₩432,286 | ₩439,556 | ₩424,322 | ₩430,442 | -0.43% | 69.9만 |
|---|
| 2026.04.09 | ₩435,199 | ₩436,843 | ₩425,979 | ₩429,333 | -1.35% | 111.9만 |
|---|
| 2026.04.08 | ₩437,631 | ₩441,386 | ₩433,556 | ₩437,311 | -0.07% | 102.5만 |
|---|
| 2026.04.07 | ₩426,928 | ₩430,763 | ₩418,990 | ₩426,981 | +0.01% | 130.5만 |
|---|
| 2026.04.06 | ₩427,756 | ₩448,442 | ₩427,756 | ₩441,440 | +3.20% | 127.6만 |
|---|
| 2026.04.02 | ₩431,671 | ₩434,959 | ₩422,143 | ₩426,086 | -1.29% | 87.3만 |
|---|
| 2026.04.01 | ₩444,580 | ₩448,309 | ₩437,765 | ₩439,288 | -1.19% | 67.3만 |
|---|
| 2026.03.31 | ₩426,366 | ₩444,300 | ₩425,444 | ₩442,148 | +3.70% | 135.2만 |
|---|
| 2026.03.30 | ₩426,714 | ₩429,974 | ₩419,885 | ₩422,397 | -1.01% | 122.4만 |
|---|
| 2026.03.27 | ₩437,110 | ₩440,571 | ₩423,413 | ₩424,094 | -2.98% | 81.6만 |
|---|
| 2026.03.26 | ₩439,516 | ₩444,741 | ₩437,899 | ₩438,527 | -0.22% | 112만 |
|---|
| 2026.03.25 | ₩418,723 | ₩440,291 | ₩416,544 | ₩439,248 | +4.90% | 114만 |
|---|
| 2026.03.24 | ₩405,466 | ₩412,803 | ₩400,388 | ₩411,653 | +1.53% | 149.7만 |
|---|
| 2026.03.23 | ₩428,651 | ₩431,939 | ₩406,749 | ₩409,796 | -4.40% | 137.9만 |
|---|
| 2026.03.20 | ₩415,662 | ₩430,870 | ₩415,662 | ₩417,159 | +0.36% | 205.1만 |
|---|
| 2026.03.19 | ₩422,838 | ₩424,429 | ₩413,898 | ₩415,729 | -1.68% | 66.4만 |
|---|
| 2026.03.18 | ₩424,282 | ₩426,647 | ₩417,707 | ₩420,674 | -0.85% | 107.8만 |
|---|
| 2026.03.17 | ₩427,128 | ₩436,923 | ₩424,322 | ₩428,184 | +0.25% | 179.7만 |
|---|
| 2026.03.16 | ₩415,890 | ₩427,021 | ₩415,890 | ₩426,166 | +2.47% | 124.8만 |
|---|
| 2026.03.13 | ₩426,286 | ₩426,954 | ₩414,152 | ₩418,816 | -1.75% | 82.9만 |
|---|
| 2026.03.12 | ₩428,331 | ₩428,959 | ₩413,738 | ₩423,921 | -1.03% | 124.7만 |
|---|
| 2026.03.11 | ₩430,295 | ₩432,580 | ₩424,616 | ₩428,197 | -0.49% | 90.7만 |
|---|
| 2026.03.10 | ₩435,106 | ₩435,881 | ₩423,654 | ₩430,803 | -0.99% | 116.9만 |
|---|
| 2026.03.09 | ₩423,948 | ₩432,540 | ₩418,429 | ₩432,420 | +2.00% | 108.1만 |
|---|
| 2026.03.06 | ₩424,589 | ₩429,186 | ₩417,052 | ₩428,504 | +0.92% | 99.6만 |
|---|
| 2026.03.05 | ₩432,553 | ₩438,687 | ₩426,968 | ₩428,304 | -0.98% | 121.5만 |
|---|
| 2026.03.04 | ₩426,553 | ₩438,313 | ₩423,948 | ₩437,378 | +2.54% | 93.1만 |
|---|
| 2026.03.03 | ₩429,453 | ₩433,048 | ₩421,208 | ₩425,818 | -0.85% | 94.8만 |
|---|
| 2026.03.02 | ₩440,197 | ₩446,892 | ₩431,845 | ₩434,398 | -1.32% | 130.2만 |
|---|
| 2026.02.27 | ₩442,643 | ₩447,400 | ₩438,834 | ₩444,888 | +0.51% | 157만 |
|---|
| 2026.02.26 | ₩439,208 | ₩445,623 | ₩430,295 | ₩442,643 | +0.78% | 88만 |
|---|
| 2026.02.25 | ₩444,674 | ₩446,892 | ₩434,625 | ₩437,458 | -1.62% | 75.2만 |
|---|
| 2026.02.24 | ₩438,607 | ₩445,088 | ₩433,609 | ₩444,794 | +1.41% | 79.2만 |
|---|
| 2026.02.23 | ₩448,643 | ₩456,206 | ₩436,656 | ₩440,117 | -1.90% | 79.2만 |
|---|
| 2026.02.20 | ₩449,779 | ₩462,233 | ₩448,776 | ₩449,257 | -0.12% | 137.5만 |
|---|
| 2026.02.19 | ₩443,979 | ₩453,828 | ₩436,081 | ₩453,507 | +2.15% | 115.3만 |
|---|
| 2026.02.18 | ₩439,462 | ₩448,736 | ₩433,676 | ₩444,567 | +1.16% | 115.1만 |
|---|
| 2026.02.17 | ₩423,346 | ₩449,284 | ₩421,783 | ₩444,473 | +4.99% | 151.6만 |
|---|
| 2026.02.13 | ₩404,304 | ₩425,538 | ₩404,304 | ₩420,139 | +3.92% | 147.6만 |
|---|
| 2026.02.12 | ₩420,166 | ₩421,622 | ₩398,223 | ₩412,228 | -1.89% | 289.7만 |
|---|
| 2026.02.11 | ₩430,482 | ₩434,357 | ₩424,682 | ₩430,669 | +0.04% | 158.2만 |
|---|
| 2026.02.10 | ₩431,204 | ₩435,614 | ₩424,803 | ₩431,605 | +0.09% | 186.6만 |
|---|
| 2026.02.09 | ₩434,959 | ₩440,879 | ₩426,634 | ₩427,622 | -1.69% | 139.2만 |
|---|
| 2026.02.06 | ₩443,137 | ₩454,442 | ₩436,322 | ₩438,527 | -1.04% | 147.7만 |
|---|
| 2026.02.05 | ₩468,380 | ₩468,380 | ₩437,337 | ₩442,643 | -5.50% | 262.1만 |
|---|
| 2026.02.04 | ₩473,057 | ₩475,048 | ₩463,810 | ₩470,331 | -0.58% | 177.9만 |
|---|
| 2026.02.03 | ₩452,331 | ₩471,480 | ₩451,128 | ₩470,117 | +3.93% | 215.3만 |
|---|
| 2026.02.02 | ₩450,901 | ₩457,462 | ₩444,995 | ₩453,159 | +0.50% | 191.1만 |
|---|
| 2026.01.30 | ₩458,491 | ₩463,035 | ₩449,525 | ₩451,756 | -1.47% | 164.9만 |
|---|
| 2026.01.29 | ₩466,870 | ₩468,166 | ₩461,044 | ₩463,422 | -0.74% | 168.2만 |
|---|
| 2026.01.28 | ₩472,603 | ₩476,852 | ₩465,039 | ₩467,151 | -1.15% | 109.9만 |
|---|
| 2026.01.27 | ₩483,146 | ₩491,859 | ₩473,979 | ₩474,060 | -1.88% | 98.8만 |
|---|
| 2026.01.26 | ₩478,376 | ₩486,514 | ₩471,053 | ₩482,879 | +0.94% | 93.6만 |
|---|
| 2026.01.23 | ₩492,033 | ₩496,216 | ₩476,692 | ₩478,376 | -2.78% | 163.7만 |
|---|
| 2026.01.22 | ₩488,425 | ₩503,619 | ₩485,565 | ₩494,438 | +1.23% | 187.5만 |
|---|
| 2026.01.21 | ₩471,734 | ₩489,093 | ₩469,783 | ₩488,371 | +3.53% | 152.4만 |
|---|
| 2026.01.20 | ₩468,647 | ₩475,382 | ₩464,732 | ₩475,102 | +1.38% | 172.3만 |
|---|
| 2026.01.16 | ₩484,135 | ₩490,697 | ₩475,008 | ₩480,100 | -0.83% | 152.7만 |
|---|
| 2026.01.15 | ₩492,487 | ₩498,207 | ₩476,839 | ₩480,086 | -2.52% | 91.1만 |
|---|
| 2026.01.14 | ₩494,372 | ₩496,723 | ₩481,008 | ₩490,242 | -0.84% | 125만 |
|---|
| 2026.01.13 | ₩493,236 | ₩503,632 | ₩490,323 | ₩494,385 | +0.23% | 162.6만 |
|---|
| 2026.01.12 | ₩504,888 | ₩505,944 | ₩472,416 | ₩495,654 | -1.83% | 380.8만 |
|---|
| 2026.01.09 | ₩533,726 | ₩547,330 | ₩524,586 | ₩532,243 | -0.28% | 144만 |
|---|
| 2026.01.08 | ₩561,495 | ₩568,190 | ₩525,815 | ₩533,726 | -4.95% | 140.1만 |
|---|
| 2026.01.07 | ₩541,891 | ₩570,675 | ₩541,891 | ₩564,595 | +4.19% | 142.6만 |
|---|
| 2026.01.06 | ₩529,490 | ₩546,795 | ₩513,708 | ₩543,080 | +2.57% | 161.3만 |
|---|
| 2026.01.05 | ₩531,281 | ₩534,528 | ₩512,933 | ₩531,628 | +0.07% | 109.4만 |
|---|
| 2026.01.02 | ₩533,646 | ₩544,176 | ₩529,290 | ₩534,755 | +0.21% | 73.1만 |
|---|
| 2025.12.31 | ₩530,853 | ₩537,789 | ₩530,853 | ₩531,388 | +0.10% | 76.9만 |
|---|
| 2025.12.30 | ₩527,592 | ₩532,390 | ₩526,029 | ₩530,853 | +0.62% | 50.5만 |
|---|
| 2025.12.29 | ₩534,662 | ₩538,163 | ₩530,586 | ₩532,951 | -0.32% | 63.8만 |
|---|
| 2025.12.26 | ₩540,648 | ₩540,648 | ₩530,933 | ₩535,316 | -0.99% | 40.2만 |
|---|
| 2025.12.24 | ₩529,169 | ₩536,492 | ₩527,913 | ₩535,450 | +1.19% | 40.8만 |
|---|
| 2025.12.23 | ₩540,835 | ₩544,457 | ₩529,169 | ₩532,791 | -1.49% | 79.2만 |
|---|
| 2025.12.22 | ₩547,357 | ₩552,689 | ₩538,804 | ₩544,858 | -0.46% | 105.3만 |
|---|
| 2025.12.19 | ₩533,339 | ₩545,419 | ₩529,143 | ₩534,835 | +0.28% | 1257.7만 |
|---|
| 2025.12.18 | ₩527,165 | ₩540,127 | ₩523,183 | ₩529,236 | +0.39% | 171.5만 |
|---|
| 2025.12.17 | ₩526,751 | ₩534,849 | ₩519,828 | ₩523,971 | -0.53% | 104.2만 |
|---|
| 2025.12.16 | ₩522,033 | ₩534,047 | ₩519,214 | ₩522,728 | +0.13% | 134.6만 |
|---|
| 2025.12.15 | ₩526,804 | ₩537,642 | ₩521,165 | ₩523,169 | -0.69% | 148.3만 |
|---|
| 2025.12.12 | ₩546,368 | ₩547,945 | ₩517,196 | ₩531,254 | -2.77% | 165.9만 |
|---|
| 2025.12.11 | ₩539,018 | ₩553,530 | ₩537,495 | ₩551,406 | +2.30% | 128.5만 |
|---|
| 2025.12.10 | ₩556,631 | ₩557,245 | ₩539,606 | ₩540,488 | -2.90% | 118.9만 |
|---|
| 2025.12.09 | ₩575,219 | ₩579,041 | ₩550,978 | ₩554,853 | -3.54% | 161.1만 |
|---|
| 2025.12.08 | ₩597,335 | ₩601,050 | ₩565,865 | ₩574,644 | -3.80% | 241.2만 |
|---|
| 2025.12.05 | ₩625,785 | ₩632,748 | ₩608,453 | ₩612,195 | -2.17% | 62.7만 |
|---|
| 2025.12.04 | ₩631,638 | ₩637,505 | ₩618,756 | ₩621,843 | -1.55% | 98.4만 |
|---|
| 2025.12.03 | ₩623,380 | ₩641,153 | ₩615,255 | ₩632,467 | +1.46% | 109.3만 |
|---|
| 2025.12.02 | ₩606,556 | ₩631,384 | ₩605,366 | ₩621,295 | +2.43% | 120.4만 |
|---|
| 2025.12.01 | ₩601,344 | ₩618,623 | ₩599,032 | ₩607,438 | +1.01% | 107.1만 |
|---|
| 2025.11.28 | ₩598,912 | ₩609,041 | ₩593,901 | ₩602,988 | +0.68% | 56.4만 |
|---|
| 2025.11.26 | ₩578,453 | ₩598,257 | ₩574,978 | ₩594,823 | +2.83% | 90.8만 |
|---|
| 2025.11.25 | ₩583,758 | ₩590,413 | ₩572,707 | ₩574,350 | -1.61% | 100.9만 |
|---|
| 2025.11.24 | ₩587,259 | ₩594,221 | ₩561,655 | ₩580,270 | -1.19% | 175만 |
|---|
| 2025.11.21 | ₩598,979 | ₩600,716 | ₩579,295 | ₩583,143 | -2.64% | 129.8만 |
|---|
| 2025.11.20 | ₩619,144 | ₩625,037 | ₩595,117 | ₩595,718 | -3.78% | 78.8만 |
|---|
| 2025.11.19 | ₩617,741 | ₩621,816 | ₩610,565 | ₩615,723 | -0.33% | 89.4만 |
|---|
| 2025.11.18 | ₩612,235 | ₩626,881 | ₩609,723 | ₩617,781 | +0.91% | 66.9만 |
|---|
| 2025.11.17 | ₩600,008 | ₩619,946 | ₩600,008 | ₩615,429 | +2.57% | 96.2만 |
|---|
| 2025.11.14 | ₩606,516 | ₩617,326 | ₩599,046 | ₩600,221 | -1.04% | 96.9만 |
|---|
| 2025.11.13 | ₩602,239 | ₩609,549 | ₩597,495 | ₩606,649 | +0.73% | 79.9만 |
|---|
| 2025.11.12 | ₩602,186 | ₩613,732 | ₩596,947 | ₩605,006 | +0.47% | 93.8만 |
|---|
| 2025.11.11 | ₩592,698 | ₩608,293 | ₩589,598 | ₩603,950 | +1.90% | 98.2만 |
|---|
| 2025.11.10 | ₩594,662 | ₩600,916 | ₩589,224 | ₩590,253 | -0.74% | 73.9만 |
|---|
| 2025.11.07 | ₩585,054 | ₩592,912 | ₩575,740 | ₩591,589 | +1.12% | 82.3만 |
|---|
| 2025.11.06 | ₩576,996 | ₩595,331 | ₩573,281 | ₩588,636 | +2.02% | 70.1만 |
|---|
| 2025.11.05 | ₩564,074 | ₩586,016 | ₩557,245 | ₩580,711 | +2.95% | 97.5만 |
|---|
| 2025.11.04 | ₩574,484 | ₩576,622 | ₩563,700 | ₩565,891 | -1.50% | 117만 |
|---|
| 2025.11.03 | ₩607,464 | ₩611,046 | ₩574,083 | ₩580,056 | -4.51% | 155.7만 |
|---|
| 2025.10.31 | ₩600,008 | ₩614,400 | ₩589,611 | ₩609,415 | +1.57% | 181.8만 |
|---|
| 2025.10.30 | ₩601,344 | ₩631,224 | ₩583,317 | ₩600,756 | -0.10% | 231.4만 |
|---|
| 2025.10.29 | ₩635,006 | ₩645,082 | ₩624,182 | ₩643,558 | +1.35% | 136만 |
|---|
| 2025.10.28 | ₩636,756 | ₩647,594 | ₩632,467 | ₩635,968 | -0.12% | 83.6만 |
|---|
| 2025.10.27 | ₩622,137 | ₩648,596 | ₩622,124 | ₩639,536 | +2.80% | 117.5만 |
|---|
| 2025.10.24 | ₩626,306 | ₩627,122 | ₩613,879 | ₩619,291 | -1.12% | 77.1만 |
|---|
| 2025.10.23 | ₩621,001 | ₩626,547 | ₩610,565 | ₩620,052 | -0.15% | 68.3만 |
|---|
| 2025.10.22 | ₩638,307 | ₩642,142 | ₩616,324 | ₩621,255 | -2.67% | 95만 |
|---|
| 2025.10.21 | ₩652,685 | ₩654,864 | ₩629,941 | ₩633,416 | -2.95% | 82.6만 |
|---|
| 2025.10.20 | ₩637,184 | ₩662,213 | ₩637,184 | ₩656,427 | +3.02% | 95만 |
|---|
| 2025.10.17 | ₩643,639 | ₩658,298 | ₩636,676 | ₩643,665 | +0.00% | 102.9만 |
|---|
| 2025.10.16 | ₩633,937 | ₩652,645 | ₩628,685 | ₩642,863 | +1.41% | 96.5만 |
|---|
| 2025.10.15 | ₩626,988 | ₩648,489 | ₩624,730 | ₩628,431 | +0.23% | 147.5만 |
|---|
| 2025.10.14 | ₩617,554 | ₩641,019 | ₩611,674 | ₩627,215 | +1.56% | 143.6만 |
|---|
| 2025.10.13 | ₩609,536 | ₩632,948 | ₩606,462 | ₩621,322 | +1.93% | 157.9만 |
|---|
| 2025.10.10 | ₩615,081 | ₩615,509 | ₩602,680 | ₩615,322 | +0.04% | 93.7만 |
|---|