시장 데이터를 불러오는 중
전체 종목
아밀릭스 파마슈티컬스 과거 주가
Amylyx Pharmaceuticals, Inc. - Common Stock · AMLX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amylyx Pharmaceuticals, Inc. - Common Stock · AMLX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,459 | ₩38,167 | ₩35,952 | ₩37,553 | +3.00% | 147.2만 |
| 2026.10.08 | ₩36,045 | ₩36,739 | ₩34,751 | ₩36,299 | +0.70% | 262.2만 |
| 2026.10.07 | ₩36,993 | ₩37,980 | ₩36,312 | ₩36,606 | -1.05% | 205.7만 |
| 2026.10.06 | ₩37,327 | ₩38,032 | ₩36,032 | ₩37,420 | +0.25% | 127.9만 |
| 2026.10.05 | ₩37,260 | ₩37,487 | ₩36,486 | ₩37,073 | -0.50% | 94.1만 |
| 2026.10.02 | ₩38,034 | ₩38,448 | ₩36,886 | ₩37,086 | -2.49% | 91.2만 |
| 2026.10.01 | ₩38,194 | ₩39,075 | ₩36,766 | ₩37,473 | -1.89% | 135.4만 |
| 2026.09.30 | ₩39,328 | ₩39,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,221 |
| ₩38,835 |
| -1.26% |
| 130.7만 |
| 2026.09.29 | ₩39,862 | ₩40,169 | ₩38,688 | ₩39,075 | -1.98% | 117.8만 |
|---|
| 2026.09.28 | ₩38,835 | ₩40,222 | ₩38,314 | ₩39,835 | +2.58% | 102.1만 |
|---|
| 2026.09.25 | ₩40,409 | ₩40,970 | ₩39,328 | ₩39,355 | -2.61% | 129.5만 |
|---|
| 2026.09.24 | ₩41,010 | ₩41,371 | ₩39,809 | ₩40,222 | -1.92% | 142만 |
|---|
| 2026.09.23 | ₩43,879 | ₩44,066 | ₩40,743 | ₩40,843 | -6.92% | 182.5만 |
|---|
| 2026.09.22 | ₩43,399 | ₩44,293 | ₩43,038 | ₩44,039 | +1.48% | 138.4만 |
|---|
| 2026.09.21 | ₩43,439 | ₩44,253 | ₩42,571 | ₩43,225 | -0.49% | 100.6만 |
|---|
| 2026.09.18 | ₩45,654 | ₩45,654 | ₩43,038 | ₩43,252 | -5.26% | 204.9만 |
|---|
| 2026.09.17 | ₩44,480 | ₩45,834 | ₩43,972 | ₩45,294 | +1.83% | 159.2만 |
|---|
| 2026.09.16 | ₩44,106 | ₩45,040 | ₩42,831 | ₩43,545 | -1.27% | 136.6만 |
|---|
| 2026.09.15 | ₩44,333 | ₩44,760 | ₩43,185 | ₩44,239 | -0.21% | 182.8만 |
|---|
| 2026.09.14 | ₩42,491 | ₩45,314 | ₩42,131 | ₩44,893 | +5.65% | 192.4만 |
|---|
| 2026.09.11 | ₩42,825 | ₩44,039 | ₩41,864 | ₩42,198 | -1.46% | 171.3만 |
|---|
| 2026.09.10 | ₩42,451 | ₩43,465 | ₩41,957 | ₩42,825 | +0.88% | 177.7만 |
|---|
| 2026.09.09 | ₩44,706 | ₩45,841 | ₩43,105 | ₩43,238 | -3.28% | 128.8만 |
|---|
| 2026.09.08 | ₩44,693 | ₩46,335 | ₩44,173 | ₩45,214 | +1.16% | 116.7만 |
|---|
| 2026.09.04 | ₩44,546 | ₩45,694 | ₩44,546 | ₩45,507 | +2.16% | 88.6만 |
|---|
| 2026.09.03 | ₩46,028 | ₩47,122 | ₩45,013 | ₩45,320 | -1.54% | 155.7만 |
|---|
| 2026.09.02 | ₩45,374 | ₩47,342 | ₩45,374 | ₩46,028 | +1.44% | 193.8만 |
|---|
| 2026.09.01 | ₩44,693 | ₩45,654 | ₩44,026 | ₩45,120 | +0.96% | 182.2만 |
|---|
| 2026.08.31 | ₩46,401 | ₩46,828 | ₩44,012 | ₩45,040 | -2.93% | 272.9만 |
|---|
| 2026.08.28 | ₩49,084 | ₩50,285 | ₩46,008 | ₩46,361 | -5.55% | 136.1만 |
|---|
| 2026.08.27 | ₩49,044 | ₩51,019 | ₩48,750 | ₩49,617 | +1.17% | 198.9만 |
|---|
| 2026.08.26 | ₩49,551 | ₩50,298 | ₩47,762 | ₩49,484 | -0.13% | 281.5만 |
|---|
| 2026.08.25 | ₩51,379 | ₩51,886 | ₩49,164 | ₩49,991 | -2.70% | 214.7만 |
|---|
| 2026.08.24 | ₩51,566 | ₩52,553 | ₩49,978 | ₩50,912 | -1.27% | 371.4만 |
|---|
| 2026.08.21 | ₩53,107 | ₩54,902 | ₩51,179 | ₩51,593 | -2.85% | 464.1만 |
|---|
| 2026.08.20 | ₩50,031 | ₩53,967 | ₩49,874 | ₩52,927 | +5.79% | 854.1만 |
|---|
| 2026.08.19 | ₩48,216 | ₩52,140 | ₩47,137 | ₩51,512 | +6.84% | 826.2만 |
|---|
| 2026.08.18 | ₩39,915 | ₩47,229 | ₩37,367 | ₩46,855 | +17.39% | 2398만 |
|---|
| 2026.08.17 | ₩29,306 | ₩29,984 | ₩28,399 | ₩28,599 | -2.41% | 126.7만 |
|---|
| 2026.08.14 | ₩29,827 | ₩29,880 | ₩28,412 | ₩28,866 | -3.22% | 158.9만 |
|---|
| 2026.08.13 | ₩31,188 | ₩31,541 | ₩29,973 | ₩30,000 | -3.81% | 83.9만 |
|---|
| 2026.08.12 | ₩31,842 | ₩32,142 | ₩31,094 | ₩31,161 | -2.14% | 145.4만 |
|---|
| 2026.08.11 | ₩30,400 | ₩31,668 | ₩29,613 | ₩31,535 | +3.73% | 83.4만 |
|---|
| 2026.08.10 | ₩30,267 | ₩30,734 | ₩29,359 | ₩30,254 | -0.04% | 133.1만 |
|---|
| 2026.08.07 | ₩32,282 | ₩32,829 | ₩30,107 | ₩30,454 | -5.66% | 267.8만 |
|---|
| 2026.08.06 | ₩28,158 | ₩32,509 | ₩28,158 | ₩32,282 | +14.64% | 353.8만 |
|---|
| 2026.08.05 | ₩29,440 | ₩29,585 | ₩28,719 | ₩29,159 | -0.95% | 177.2만 |
|---|
| 2026.08.04 | ₩27,144 | ₩29,733 | ₩27,124 | ₩29,186 | +7.52% | 342.6만 |
|---|
| 2026.08.03 | ₩27,077 | ₩27,318 | ₩25,750 | ₩26,917 | -0.59% | 168.5만 |
|---|
| 2026.07.31 | ₩27,678 | ₩27,851 | ₩25,750 | ₩27,104 | -2.07% | 183.3만 |
|---|
| 2026.07.30 | ₩26,277 | ₩27,945 | ₩25,770 | ₩27,691 | +5.38% | 355.3만 |
|---|
| 2026.07.29 | ₩26,023 | ₩26,971 | ₩25,416 | ₩26,330 | +1.18% | 207.1만 |
|---|
| 2026.07.28 | ₩26,410 | ₩26,677 | ₩25,229 | ₩26,090 | -1.21% | 341.1만 |
|---|
| 2026.07.27 | ₩24,689 | ₩26,157 | ₩24,128 | ₩26,010 | +5.35% | 258.1만 |
|---|
| 2026.07.24 | ₩23,501 | ₩24,582 | ₩22,980 | ₩24,569 | +4.54% | 163.5만 |
|---|
| 2026.07.23 | ₩22,914 | ₩24,068 | ₩22,687 | ₩23,474 | +2.45% | 81.6만 |
|---|
| 2026.07.22 | ₩24,462 | ₩24,889 | ₩23,601 | ₩23,621 | -3.44% | 156.2만 |
|---|
| 2026.07.21 | ₩23,274 | ₩25,169 | ₩23,194 | ₩24,689 | +6.08% | 271.9만 |
|---|
| 2026.07.20 | ₩24,021 | ₩24,729 | ₩23,274 | ₩23,287 | -3.06% | 141.5만 |
|---|
| 2026.07.17 | ₩22,286 | ₩24,128 | ₩22,046 | ₩23,688 | +6.29% | 125.4만 |
|---|
| 2026.07.16 | ₩23,688 | ₩23,921 | ₩22,420 | ₩22,714 | -4.11% | 94.2만 |
|---|
| 2026.07.15 | ₩24,495 | ₩24,495 | ₩23,101 | ₩23,728 | -3.13% | 103만 |
|---|
| 2026.07.14 | ₩23,327 | ₩24,742 | ₩22,834 | ₩24,288 | +4.12% | 202.1만 |
|---|
| 2026.07.13 | ₩23,367 | ₩23,394 | ₩22,633 | ₩23,234 | -0.57% | 146.8만 |
|---|
| 2026.07.10 | ₩24,468 | ₩24,468 | ₩22,887 | ₩23,714 | -3.08% | 107만 |
|---|
| 2026.07.09 | ₩24,048 | ₩24,702 | ₩24,008 | ₩24,528 | +2.00% | 95.4만 |
|---|
| 2026.07.08 | ₩24,222 | ₩24,742 | ₩23,247 | ₩23,861 | -1.49% | 90.9만 |
|---|
| 2026.07.07 | ₩24,075 | ₩24,809 | ₩23,688 | ₩24,248 | +0.72% | 151.7만 |
|---|
| 2026.07.06 | ₩24,035 | ₩24,835 | ₩23,434 | ₩23,981 | -0.22% | 137.6만 |
|---|
| 2026.07.02 | ₩24,182 | ₩24,815 | ₩23,383 | ₩24,382 | +0.83% | 139.3만 |
|---|
| 2026.07.01 | ₩23,808 | ₩24,088 | ₩23,191 | ₩23,955 | +0.62% | 179.7만 |
|---|
| 2026.06.30 | ₩25,076 | ₩25,556 | ₩23,808 | ₩23,968 | -4.42% | 287.9만 |
|---|
| 2026.06.29 | ₩23,741 | ₩25,022 | ₩23,301 | ₩24,956 | +5.12% | 242.4만 |
|---|
| 2026.06.26 | ₩23,227 | ₩24,068 | ₩22,890 | ₩23,741 | +2.21% | 356.2만 |
|---|
| 2026.06.25 | ₩23,314 | ₩25,009 | ₩23,034 | ₩23,274 | -0.17% | 350.4만 |
|---|
| 2026.06.24 | ₩21,766 | ₩22,887 | ₩21,539 | ₩22,687 | +4.23% | 152.3만 |
|---|
| 2026.06.23 | ₩21,426 | ₩22,907 | ₩20,965 | ₩21,846 | +1.96% | 185.3만 |
|---|
| 2026.06.22 | ₩21,232 | ₩21,859 | ₩20,992 | ₩21,726 | +2.33% | 137.5만 |
|---|
| 2026.06.18 | ₩20,438 | ₩21,619 | ₩20,438 | ₩20,912 | +2.32% | 129.3만 |
|---|
| 2026.06.17 | ₩20,178 | ₩20,784 | ₩20,051 | ₩20,351 | +0.86% | 109만 |
|---|
| 2026.06.16 | ₩20,111 | ₩20,939 | ₩19,764 | ₩20,085 | -0.13% | 119.3만 |
|---|
| 2026.06.15 | ₩19,738 | ₩21,459 | ₩19,604 | ₩20,271 | +2.70% | 292만 |
|---|
| 2026.06.12 | ₩18,550 | ₩19,844 | ₩18,470 | ₩19,471 | +4.96% | 169.4만 |
|---|
| 2026.06.11 | ₩17,963 | ₩18,683 | ₩17,509 | ₩18,563 | +3.34% | 207.8만 |
|---|
| 2026.06.10 | ₩18,136 | ₩18,897 | ₩17,696 | ₩17,963 | -0.96% | 92.2만 |
|---|
| 2026.06.09 | ₩17,682 | ₩18,496 | ₩17,456 | ₩18,083 | +2.26% | 99.9만 |
|---|
| 2026.06.08 | ₩18,023 | ₩18,096 | ₩16,842 | ₩17,362 | -3.67% | 209.4만 |
|---|
| 2026.06.05 | ₩19,017 | ₩19,311 | ₩17,302 | ₩17,776 | -6.53% | 173.8만 |
|---|
| 2026.06.04 | ₩17,682 | ₩19,224 | ₩17,669 | ₩19,097 | +8.00% | 224만 |
|---|
| 2026.06.03 | ₩17,749 | ₩18,049 | ₩17,363 | ₩17,616 | -0.75% | 102.7만 |
|---|
| 2026.06.02 | ₩18,483 | ₩18,590 | ₩17,082 | ₩17,736 | -4.04% | 165.1만 |
|---|
| 2026.06.01 | ₩18,803 | ₩18,997 | ₩18,550 | ₩18,777 | -0.14% | 68.7만 |
|---|
| 2026.05.29 | ₩18,937 | ₩19,177 | ₩18,617 | ₩19,150 | +1.13% | 92.4만 |
|---|
| 2026.05.28 | ₩18,623 | ₩19,057 | ₩18,483 | ₩18,977 | +1.90% | 56.4만 |
|---|
| 2026.05.27 | ₩18,563 | ₩19,010 | ₩18,336 | ₩18,777 | +1.15% | 58만 |
|---|
| 2026.05.26 | ₩18,243 | ₩18,630 | ₩17,929 | ₩18,256 | +0.07% | 67.4만 |
|---|
| 2026.05.22 | ₩18,617 | ₩18,763 | ₩18,109 | ₩18,123 | -2.65% | 81.9만 |
|---|
| 2026.05.21 | ₩18,029 | ₩18,643 | ₩17,602 | ₩18,590 | +3.11% | 102.3만 |
|---|
| 2026.05.20 | ₩17,255 | ₩18,296 | ₩17,095 | ₩18,163 | +5.26% | 170.2만 |
|---|
| 2026.05.19 | ₩17,069 | ₩17,335 | ₩16,601 | ₩17,002 | -0.39% | 113.4만 |
|---|
| 2026.05.18 | ₩17,896 | ₩18,093 | ₩16,855 | ₩17,162 | -4.10% | 94.1만 |
|---|
| 2026.05.15 | ₩18,069 | ₩18,550 | ₩17,576 | ₩17,729 | -1.88% | 99.8만 |
|---|
| 2026.05.14 | ₩19,591 | ₩19,631 | ₩18,510 | ₩18,523 | -5.45% | 84.6만 |
|---|
| 2026.05.13 | ₩19,177 | ₩19,751 | ₩19,004 | ₩19,457 | +1.46% | 105.9만 |
|---|
| 2026.05.12 | ₩19,764 | ₩19,791 | ₩18,977 | ₩19,270 | -2.50% | 108.5만 |
|---|
| 2026.05.11 | ₩19,804 | ₩20,325 | ₩19,617 | ₩19,858 | +0.27% | 199.5만 |
|---|
| 2026.05.08 | ₩20,285 | ₩20,632 | ₩19,364 | ₩19,657 | -3.09% | 189.3만 |
|---|
| 2026.05.07 | ₩21,326 | ₩21,326 | ₩19,617 | ₩20,285 | -4.88% | 145.2만 |
|---|
| 2026.05.06 | ₩22,033 | ₩22,100 | ₩20,819 | ₩21,432 | -2.73% | 137.7만 |
|---|
| 2026.05.05 | ₩22,166 | ₩22,607 | ₩21,326 | ₩21,926 | -1.08% | 102.4만 |
|---|
| 2026.05.04 | ₩21,192 | ₩21,966 | ₩21,063 | ₩21,966 | +3.65% | 95.9만 |
|---|
| 2026.05.01 | ₩21,472 | ₩21,606 | ₩20,805 | ₩21,366 | -0.50% | 75.6만 |
|---|
| 2026.04.30 | ₩20,859 | ₩21,506 | ₩20,645 | ₩21,352 | +2.37% | 107.3만 |
|---|
| 2026.04.29 | ₩21,593 | ₩21,593 | ₩20,538 | ₩20,819 | -3.58% | 120.1만 |
|---|
| 2026.04.28 | ₩22,754 | ₩23,434 | ₩21,499 | ₩21,766 | -4.34% | 98.6만 |
|---|
| 2026.04.27 | ₩22,673 | ₩23,875 | ₩22,447 | ₩22,527 | -0.65% | 85.9만 |
|---|
| 2026.04.24 | ₩23,154 | ₩23,394 | ₩22,300 | ₩22,740 | -1.79% | 68.7만 |
|---|
| 2026.04.23 | ₩23,381 | ₩23,608 | ₩22,767 | ₩23,114 | -1.14% | 49.8만 |
|---|
| 2026.04.22 | ₩23,915 | ₩23,915 | ₩23,054 | ₩23,381 | -2.23% | 65.7만 |
|---|
| 2026.04.21 | ₩23,488 | ₩23,714 | ₩22,900 | ₩23,474 | -0.06% | 82.5만 |
|---|
| 2026.04.20 | ₩24,235 | ₩24,282 | ₩23,354 | ₩23,448 | -3.25% | 77만 |
|---|
| 2026.04.17 | ₩24,168 | ₩24,829 | ₩23,688 | ₩24,502 | +1.38% | 159.2만 |
|---|
| 2026.04.16 | ₩22,767 | ₩23,901 | ₩22,473 | ₩23,661 | +3.93% | 237.7만 |
|---|
| 2026.04.15 | ₩22,593 | ₩22,900 | ₩22,140 | ₩22,847 | +1.12% | 81.6만 |
|---|
| 2026.04.14 | ₩22,153 | ₩23,127 | ₩21,966 | ₩22,580 | +1.93% | 88만 |
|---|
| 2026.04.13 | ₩21,699 | ₩22,233 | ₩21,419 | ₩21,980 | +1.29% | 102.3만 |
|---|
| 2026.04.10 | ₩23,167 | ₩23,167 | ₩21,806 | ₩21,833 | -5.76% | 85.1만 |
|---|
| 2026.04.09 | ₩22,100 | ₩23,161 | ₩22,033 | ₩23,114 | +4.59% | 121.8만 |
|---|
| 2026.04.08 | ₩22,367 | ₩22,767 | ₩21,699 | ₩22,580 | +0.95% | 153.7만 |
|---|
| 2026.04.07 | ₩20,925 | ₩21,753 | ₩20,698 | ₩21,713 | +3.76% | 139.8만 |
|---|
| 2026.04.06 | ₩19,938 | ₩21,619 | ₩19,884 | ₩21,112 | +5.89% | 246.4만 |
|---|
| 2026.04.02 | ₩18,683 | ₩20,325 | ₩18,590 | ₩19,951 | +6.79% | 128.6만 |
|---|
| 2026.04.01 | ₩18,910 | ₩19,564 | ₩18,523 | ₩19,150 | +1.27% | 83.4만 |
|---|
| 2026.03.31 | ₩17,255 | ₩18,883 | ₩17,222 | ₩18,550 | +7.50% | 124.6만 |
|---|
| 2026.03.30 | ₩18,069 | ₩18,403 | ₩16,922 | ₩17,028 | -5.76% | 99.3만 |
|---|
| 2026.03.27 | ₩17,936 | ₩18,470 | ₩17,776 | ₩18,083 | +0.82% | 121.7만 |
|---|
| 2026.03.26 | ₩18,109 | ₩18,523 | ₩17,903 | ₩17,976 | -0.74% | 73.5만 |
|---|
| 2026.03.25 | ₩18,603 | ₩19,044 | ₩18,376 | ₩18,456 | -0.79% | 105.9만 |
|---|
| 2026.03.24 | ₩17,856 | ₩18,283 | ₩17,616 | ₩18,230 | +2.09% | 212.3만 |
|---|
| 2026.03.23 | ₩18,910 | ₩19,264 | ₩18,036 | ₩18,056 | -4.52% | 89.6만 |
|---|
| 2026.03.20 | ₩18,857 | ₩19,156 | ₩18,270 | ₩18,430 | -2.26% | 157.2만 |
|---|
| 2026.03.19 | ₩18,657 | ₩19,177 | ₩18,216 | ₩18,750 | +0.50% | 60.9만 |
|---|
| 2026.03.18 | ₩18,883 | ₩18,897 | ₩18,270 | ₩18,403 | -2.54% | 60.3만 |
|---|
| 2026.03.17 | ₩19,084 | ₩19,311 | ₩18,910 | ₩19,070 | -0.07% | 52만 |
|---|
| 2026.03.16 | ₩18,937 | ₩19,731 | ₩18,830 | ₩19,190 | +1.34% | 63만 |
|---|
| 2026.03.13 | ₩19,351 | ₩20,024 | ₩18,390 | ₩18,670 | -3.52% | 75.9만 |
|---|
| 2026.03.12 | ₩19,017 | ₩19,384 | ₩18,083 | ₩19,190 | +0.91% | 98.9만 |
|---|
| 2026.03.11 | ₩19,684 | ₩20,365 | ₩19,230 | ₩19,924 | +1.22% | 76.4만 |
|---|
| 2026.03.10 | ₩19,097 | ₩20,265 | ₩18,630 | ₩19,991 | +4.68% | 78.9만 |
|---|
| 2026.03.09 | ₩18,723 | ₩19,444 | ₩18,056 | ₩19,097 | +2.00% | 80만 |
|---|
| 2026.03.06 | ₩18,443 | ₩19,177 | ₩18,243 | ₩18,483 | +0.22% | 114.7만 |
|---|
| 2026.03.05 | ₩19,858 | ₩19,858 | ₩18,416 | ₩18,817 | -5.24% | 134.6만 |
|---|
| 2026.03.04 | ₩18,777 | ₩20,351 | ₩18,577 | ₩20,085 | +6.97% | 146.7만 |
|---|
| 2026.03.03 | ₩20,578 | ₩20,949 | ₩18,350 | ₩18,830 | -8.50% | 135.7만 |
|---|
| 2026.03.02 | ₩20,018 | ₩20,658 | ₩19,217 | ₩20,418 | +2.00% | 178.7만 |
|---|
| 2026.02.27 | ₩20,018 | ₩20,618 | ₩20,004 | ₩20,245 | +1.13% | 124.4만 |
|---|
| 2026.02.26 | ₩19,404 | ₩20,445 | ₩18,897 | ₩20,365 | +4.95% | 106.2만 |
|---|
| 2026.02.25 | ₩19,804 | ₩20,004 | ₩19,064 | ₩19,177 | -3.17% | 59.2만 |
|---|
| 2026.02.24 | ₩18,550 | ₩19,778 | ₩18,550 | ₩19,631 | +5.83% | 130.8만 |
|---|
| 2026.02.23 | ₩18,697 | ₩19,391 | ₩18,390 | ₩18,550 | -0.79% | 78.6만 |
|---|
| 2026.02.20 | ₩19,284 | ₩19,391 | ₩18,190 | ₩18,697 | -3.04% | 71.8만 |
|---|
| 2026.02.19 | ₩18,683 | ₩18,843 | ₩18,163 | ₩18,710 | +0.14% | 74만 |
|---|
| 2026.02.18 | ₩18,670 | ₩19,511 | ₩18,456 | ₩18,817 | +0.79% | 47만 |
|---|
| 2026.02.17 | ₩18,683 | ₩19,617 | ₩18,510 | ₩18,857 | +0.93% | 60만 |
|---|
| 2026.02.13 | ₩18,683 | ₩19,284 | ₩18,443 | ₩18,843 | +0.86% | 62.1만 |
|---|
| 2026.02.12 | ₩19,311 | ₩19,711 | ₩18,563 | ₩18,777 | -2.76% | 68만 |
|---|
| 2026.02.11 | ₩19,898 | ₩20,125 | ₩18,617 | ₩19,150 | -3.76% | 49.1만 |
|---|
| 2026.02.10 | ₩19,831 | ₩20,165 | ₩19,424 | ₩19,871 | +0.20% | 75.3만 |
|---|
| 2026.02.09 | ₩18,617 | ₩19,017 | ₩18,123 | ₩18,977 | +1.94% | 49.5만 |
|---|
| 2026.02.06 | ₩17,816 | ₩18,790 | ₩17,709 | ₩18,657 | +4.72% | 93.4만 |
|---|
| 2026.02.05 | ₩18,363 | ₩18,950 | ₩17,269 | ₩17,335 | -5.60% | 93.5만 |
|---|
| 2026.02.04 | ₩19,417 | ₩19,557 | ₩18,230 | ₩18,523 | -4.60% | 80만 |
|---|
| 2026.02.03 | ₩19,657 | ₩20,725 | ₩18,910 | ₩19,337 | -1.63% | 140.5만 |
|---|
| 2026.02.02 | ₩19,070 | ₩20,018 | ₩19,070 | ₩19,577 | +2.66% | 116.7만 |
|---|
| 2026.01.30 | ₩19,698 | ₩20,018 | ₩18,737 | ₩19,070 | -3.18% | 226.2만 |
|---|
| 2026.01.29 | ₩19,244 | ₩20,018 | ₩18,964 | ₩19,818 | +2.98% | 150.4만 |
|---|
| 2026.01.28 | ₩20,658 | ₩20,952 | ₩19,311 | ₩19,357 | -6.30% | 97.2만 |
|---|
| 2026.01.27 | ₩20,018 | ₩21,072 | ₩19,818 | ₩20,645 | +3.13% | 167.3만 |
|---|
| 2026.01.26 | ₩20,819 | ₩20,845 | ₩19,911 | ₩20,031 | -3.78% | 154.2만 |
|---|
| 2026.01.23 | ₩21,566 | ₩22,060 | ₩20,859 | ₩21,032 | -2.48% | 137.9만 |
|---|
| 2026.01.22 | ₩22,687 | ₩23,341 | ₩21,539 | ₩21,659 | -4.53% | 215.3만 |
|---|
| 2026.01.21 | ₩21,806 | ₩22,954 | ₩21,552 | ₩22,580 | +3.55% | 360.1만 |
|---|
| 2026.01.20 | ₩18,670 | ₩22,420 | ₩18,550 | ₩22,086 | +18.30% | 442만 |
|---|
| 2026.01.16 | ₩18,089 | ₩19,551 | ₩17,949 | ₩19,084 | +5.50% | 171.5만 |
|---|
| 2026.01.15 | ₩18,857 | ₩19,036 | ₩17,642 | ₩18,043 | -4.32% | 236.5만 |
|---|
| 2026.01.14 | ₩16,828 | ₩18,837 | ₩16,802 | ₩18,777 | +11.58% | 179.7만 |
|---|
| 2026.01.13 | ₩16,521 | ₩16,842 | ₩16,121 | ₩16,815 | +1.78% | 122.7만 |
|---|
| 2026.01.12 | ₩16,308 | ₩16,641 | ₩16,254 | ₩16,535 | +1.39% | 104.3만 |
|---|
| 2026.01.09 | ₩15,854 | ₩16,682 | ₩15,707 | ₩16,294 | +2.78% | 121만 |
|---|
| 2026.01.08 | ₩16,241 | ₩16,241 | ₩15,294 | ₩15,787 | -2.79% | 230.9만 |
|---|
| 2026.01.07 | ₩15,280 | ₩16,268 | ₩15,240 | ₩16,001 | +4.72% | 145.8만 |
|---|
| 2026.01.06 | ₩15,080 | ₩15,240 | ₩14,513 | ₩15,187 | +0.71% | 208.3만 |
|---|
| 2026.01.05 | ₩15,173 | ₩15,320 | ₩14,453 | ₩15,200 | +0.18% | 210.1만 |
|---|
| 2026.01.02 | ₩16,014 | ₩16,161 | ₩14,760 | ₩15,240 | -4.83% | 212.5만 |
|---|
| 2025.12.31 | ₩16,034 | ₩16,268 | ₩15,721 | ₩16,121 | +0.54% | 196.4만 |
|---|
| 2025.12.30 | ₩16,308 | ₩16,588 | ₩15,901 | ₩16,014 | -1.80% | 143만 |
|---|
| 2025.12.29 | ₩16,401 | ₩16,782 | ₩16,108 | ₩16,268 | -0.81% | 191.3만 |
|---|
| 2025.12.26 | ₩16,535 | ₩16,748 | ₩16,214 | ₩16,455 | -0.48% | 82.6만 |
|---|
| 2025.12.24 | ₩16,815 | ₩16,922 | ₩16,363 | ₩16,668 | -0.87% | 67.2만 |
|---|
| 2025.12.23 | ₩16,615 | ₩17,082 | ₩16,241 | ₩16,428 | -1.12% | 129.8만 |
|---|
| 2025.12.22 | ₩16,281 | ₩16,815 | ₩15,907 | ₩16,682 | +2.46% | 159.7만 |
|---|
| 2025.12.19 | ₩15,934 | ₩16,495 | ₩15,881 | ₩16,041 | +0.67% | 619.6만 |
|---|
| 2025.12.18 | ₩15,921 | ₩16,234 | ₩15,727 | ₩15,907 | -0.08% | 137.9만 |
|---|
| 2025.12.17 | ₩16,428 | ₩16,775 | ₩15,601 | ₩15,841 | -3.57% | 167.4만 |
|---|
| 2025.12.16 | ₩16,908 | ₩17,255 | ₩16,228 | ₩16,428 | -2.84% | 121.8만 |
|---|
| 2025.12.15 | ₩17,682 | ₩17,896 | ₩16,561 | ₩16,762 | -5.21% | 150.5만 |
|---|
| 2025.12.12 | ₩17,549 | ₩17,936 | ₩17,242 | ₩17,482 | -0.38% | 83만 |
|---|
| 2025.12.11 | ₩17,669 | ₩17,856 | ₩16,935 | ₩17,442 | -1.28% | 180.9만 |
|---|
| 2025.12.10 | ₩17,682 | ₩17,883 | ₩17,055 | ₩17,656 | -0.15% | 124.6만 |
|---|
| 2025.12.09 | ₩18,323 | ₩18,590 | ₩17,509 | ₩17,669 | -3.57% | 143만 |
|---|
| 2025.12.08 | ₩19,070 | ₩19,691 | ₩18,216 | ₩18,243 | -4.34% | 103.7만 |
|---|
| 2025.12.05 | ₩19,404 | ₩20,098 | ₩18,803 | ₩18,950 | -2.34% | 110.6만 |
|---|
| 2025.12.04 | ₩18,777 | ₩19,537 | ₩18,570 | ₩19,337 | +2.99% | 78.2만 |
|---|
| 2025.12.03 | ₩18,416 | ₩19,304 | ₩18,016 | ₩18,964 | +2.97% | 100.1만 |
|---|
| 2025.12.02 | ₩18,990 | ₩19,124 | ₩18,096 | ₩18,350 | -3.37% | 65.7만 |
|---|
| 2025.12.01 | ₩19,577 | ₩19,898 | ₩18,683 | ₩19,004 | -2.93% | 97.9만 |
|---|
| 2025.11.28 | ₩20,178 | ₩20,338 | ₩19,617 | ₩19,991 | -0.93% | 42.1만 |
|---|
| 2025.11.26 | ₩19,831 | ₩20,205 | ₩19,577 | ₩20,018 | +0.94% | 95.6만 |
|---|
| 2025.11.25 | ₩19,684 | ₩20,298 | ₩19,324 | ₩19,858 | +0.88% | 89.6만 |
|---|
| 2025.11.24 | ₩19,844 | ₩20,538 | ₩19,544 | ₩19,778 | -0.34% | 319.2만 |
|---|
| 2025.11.21 | ₩17,909 | ₩19,804 | ₩17,461 | ₩19,577 | +9.31% | 130.4만 |
|---|
| 2025.11.20 | ₩19,431 | ₩19,938 | ₩18,043 | ₩18,109 | -6.80% | 103.1만 |
|---|
| 2025.11.19 | ₩18,643 | ₩20,138 | ₩18,550 | ₩19,110 | +2.51% | 148.1만 |
|---|
| 2025.11.18 | ₩18,483 | ₩18,843 | ₩17,896 | ₩18,617 | +0.72% | 128.9만 |
|---|
| 2025.11.17 | ₩16,962 | ₩19,137 | ₩16,828 | ₩18,657 | +9.99% | 216.9만 |
|---|
| 2025.11.14 | ₩16,521 | ₩17,082 | ₩16,214 | ₩16,935 | +2.50% | 156.3만 |
|---|
| 2025.11.13 | ₩16,294 | ₩16,775 | ₩15,921 | ₩16,575 | +1.72% | 105.3만 |
|---|
| 2025.11.12 | ₩17,002 | ₩17,069 | ₩16,361 | ₩16,455 | -3.22% | 129.6만 |
|---|
| 2025.11.11 | ₩16,094 | ₩17,028 | ₩16,094 | ₩16,922 | +5.14% | 133.3만 |
|---|
| 2025.11.10 | ₩17,576 | ₩17,576 | ₩15,734 | ₩16,254 | -7.52% | 311.1만 |
|---|
| 2025.11.07 | ₩16,762 | ₩16,762 | ₩15,894 | ₩16,428 | -1.99% | 190.2만 |
|---|
| 2025.11.06 | ₩17,322 | ₩17,616 | ₩16,321 | ₩16,628 | -4.01% | 244.1만 |
|---|
| 2025.11.05 | ₩18,083 | ₩18,536 | ₩17,389 | ₩17,669 | -2.29% | 169.5만 |
|---|
| 2025.11.04 | ₩17,562 | ₩18,523 | ₩17,496 | ₩18,336 | +4.41% | 91.5만 |
|---|
| 2025.11.03 | ₩18,523 | ₩18,630 | ₩17,749 | ₩18,149 | -2.02% | 89.1만 |
|---|
| 2025.10.31 | ₩18,697 | ₩18,763 | ₩18,256 | ₩18,590 | -0.57% | 101.6만 |
|---|
| 2025.10.30 | ₩18,149 | ₩19,017 | ₩18,069 | ₩18,750 | +3.31% | 124.3만 |
|---|
| 2025.10.29 | ₩19,110 | ₩19,170 | ₩18,376 | ₩18,536 | -3.00% | 130.8만 |
|---|
| 2025.10.28 | ₩18,990 | ₩19,230 | ₩18,630 | ₩19,110 | +0.63% | 126.4만 |
|---|
| 2025.10.27 | ₩19,524 | ₩19,524 | ₩18,750 | ₩18,990 | -2.73% | 145.1만 |
|---|
| 2025.10.24 | ₩19,377 | ₩19,496 | ₩18,723 | ₩18,910 | -2.41% | 86.1만 |
|---|
| 2025.10.23 | ₩19,778 | ₩20,111 | ₩18,523 | ₩19,097 | -3.44% | 209.4만 |
|---|
| 2025.10.22 | ₩19,991 | ₩20,632 | ₩19,110 | ₩19,778 | -1.07% | 134.2만 |
|---|
| 2025.10.21 | ₩21,219 | ₩22,633 | ₩20,151 | ₩20,405 | -3.84% | 275.4만 |
|---|
| 2025.10.20 | ₩20,165 | ₩20,558 | ₩19,577 | ₩20,512 | +1.72% | 161.6만 |
|---|
| 2025.10.17 | ₩20,245 | ₩20,351 | ₩19,217 | ₩19,951 | -1.45% | 188.4만 |
|---|
| 2025.10.16 | ₩21,259 | ₩21,259 | ₩19,844 | ₩20,245 | -4.77% | 164만 |
|---|
| 2025.10.15 | ₩19,484 | ₩21,272 | ₩18,670 | ₩21,072 | +8.15% | 328.5만 |
|---|
| 2025.10.14 | ₩18,750 | ₩19,017 | ₩18,149 | ₩18,937 | +1.00% | 65.1만 |
|---|
| 2025.10.13 | ₩19,004 | ₩19,090 | ₩18,577 | ₩18,843 | -0.84% | 161.7만 |
|---|
| 2025.10.10 | ₩19,244 | ₩19,537 | ₩18,496 | ₩19,030 | -1.11% | 188.8만 |
|---|