시장 데이터를 불러오는 중
전체 종목
엘란코 애니멀 헬스 과거 주가
Elanco Animal Health Incorporated Common Stock · ELAN · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Elanco Animal Health Incorporated Common Stock · ELAN · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,271 | ₩30,794 | ₩30,043 | ₩30,713 | +1.46% | 252만 |
| 2026.10.08 | ₩29,588 | ₩30,325 | ₩29,480 | ₩30,204 | +2.08% | 457만 |
| 2026.10.07 | ₩29,829 | ₩30,311 | ₩29,695 | ₩29,963 | +0.45% | 419.6만 |
| 2026.10.06 | ₩30,445 | ₩30,874 | ₩29,789 | ₩30,124 | -1.06% | 704.1만 |
| 2026.10.05 | ₩29,601 | ₩30,459 | ₩29,105 | ₩30,164 | +1.90% | 478.8만 |
| 2026.10.02 | ₩29,534 | ₩29,963 | ₩29,172 | ₩29,668 | +0.45% | 500.1만 |
| 2026.10.01 | ₩29,909 | ₩30,150 | ₩28,971 | ₩29,172 | -2.46% | 587.4만 |
| 2026.09.30 | ₩30,284 | ₩30,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,003 |
| -0.93% |
| 536.5만 |
| 2026.09.29 | ₩30,124 | ₩30,405 | ₩29,695 | ₩30,298 | +0.58% | 540.6만 |
|---|
| 2026.09.28 | ₩29,494 | ₩30,338 | ₩29,373 | ₩30,083 | +2.00% | 659.4만 |
|---|
| 2026.09.25 | ₩29,949 | ₩30,445 | ₩29,614 | ₩29,896 | -0.18% | 645.5만 |
|---|
| 2026.09.24 | ₩30,271 | ₩30,325 | ₩29,145 | ₩29,949 | -1.06% | 764.4만 |
|---|
| 2026.09.23 | ₩30,579 | ₩31,343 | ₩30,164 | ₩30,244 | -1.10% | 533.7만 |
|---|
| 2026.09.22 | ₩30,191 | ₩31,062 | ₩30,164 | ₩30,727 | +1.78% | 560.9만 |
|---|
| 2026.09.21 | ₩30,258 | ₩30,258 | ₩29,708 | ₩30,057 | -0.66% | 460.9만 |
|---|
| 2026.09.18 | ₩30,512 | ₩30,660 | ₩29,856 | ₩30,043 | -1.54% | 794.7만 |
|---|
| 2026.09.17 | ₩31,276 | ₩31,665 | ₩30,459 | ₩30,472 | -2.57% | 461만 |
|---|
| 2026.09.16 | ₩30,928 | ₩31,356 | ₩30,405 | ₩30,633 | -0.95% | 703만 |
|---|
| 2026.09.15 | ₩31,035 | ₩31,450 | ₩30,351 | ₩30,820 | -0.69% | 825만 |
|---|
| 2026.09.14 | ₩31,490 | ₩31,517 | ₩30,847 | ₩31,021 | -1.49% | 388.2만 |
|---|
| 2026.09.11 | ₩31,088 | ₩31,249 | ₩30,351 | ₩31,048 | -0.13% | 473.8만 |
|---|
| 2026.09.10 | ₩31,316 | ₩31,638 | ₩30,633 | ₩30,633 | -2.18% | 563.4만 |
|---|
| 2026.09.09 | ₩32,040 | ₩32,107 | ₩31,490 | ₩31,557 | -1.51% | 388.1만 |
|---|
| 2026.09.08 | ₩32,656 | ₩32,670 | ₩31,986 | ₩32,120 | -1.64% | 391.1만 |
|---|
| 2026.09.04 | ₩32,428 | ₩33,112 | ₩32,160 | ₩32,830 | +1.24% | 371.8만 |
|---|
| 2026.09.03 | ₩33,420 | ₩33,594 | ₩31,812 | ₩32,723 | -2.09% | 592.5만 |
|---|
| 2026.09.02 | ₩32,120 | ₩33,393 | ₩31,986 | ₩33,072 | +2.96% | 674.2만 |
|---|
| 2026.09.01 | ₩32,214 | ₩32,696 | ₩32,026 | ₩32,040 | -0.54% | 394.7만 |
|---|
| 2026.08.31 | ₩32,120 | ₩32,187 | ₩31,370 | ₩32,053 | -0.21% | 536만 |
|---|
| 2026.08.28 | ₩32,763 | ₩33,179 | ₩32,147 | ₩32,308 | -1.39% | 416.5만 |
|---|
| 2026.08.27 | ₩33,380 | ₩33,554 | ₩32,723 | ₩32,817 | -1.69% | 409.3만 |
|---|
| 2026.08.26 | ₩33,527 | ₩33,755 | ₩33,286 | ₩33,608 | +0.24% | 415.3만 |
|---|
| 2026.08.25 | ₩32,964 | ₩34,050 | ₩32,777 | ₩33,621 | +1.99% | 531.2만 |
|---|
| 2026.08.24 | ₩32,308 | ₩32,884 | ₩32,201 | ₩32,723 | +1.29% | 395.2만 |
|---|
| 2026.08.21 | ₩32,040 | ₩32,361 | ₩31,745 | ₩32,120 | +0.25% | 475.6만 |
|---|
| 2026.08.20 | ₩32,442 | ₩32,656 | ₩31,330 | ₩31,571 | -2.68% | 493.5만 |
|---|
| 2026.08.19 | ₩32,268 | ₩32,924 | ₩32,160 | ₩32,830 | +1.74% | 397.4만 |
|---|
| 2026.08.18 | ₩31,611 | ₩31,959 | ₩31,410 | ₩31,678 | +0.21% | 508.3만 |
|---|
| 2026.08.17 | ₩31,410 | ₩31,906 | ₩30,928 | ₩31,638 | +0.73% | 714.7만 |
|---|
| 2026.08.14 | ₩30,485 | ₩31,745 | ₩30,378 | ₩31,718 | +4.04% | 649.7만 |
|---|
| 2026.08.13 | ₩29,896 | ₩30,392 | ₩29,708 | ₩30,164 | +0.90% | 557.4만 |
|---|
| 2026.08.12 | ₩30,016 | ₩30,150 | ₩29,145 | ₩29,655 | -1.21% | 972.4만 |
|---|
| 2026.08.11 | ₩30,820 | ₩30,914 | ₩30,217 | ₩30,459 | -1.17% | 755.3만 |
|---|
| 2026.08.10 | ₩29,641 | ₩30,566 | ₩28,569 | ₩29,856 | +0.72% | 2248.7만 |
|---|
| 2026.08.07 | ₩32,670 | ₩32,710 | ₩29,507 | ₩29,641 | -9.27% | 2207.7만 |
|---|
| 2026.08.06 | ₩33,970 | ₩33,970 | ₩31,624 | ₩32,428 | -4.54% | 1721.1만 |
|---|
| 2026.08.05 | ₩36,288 | ₩37,494 | ₩33,635 | ₩35,135 | -3.18% | 1386.7만 |
|---|
| 2026.08.04 | ₩34,492 | ₩34,814 | ₩33,903 | ₩34,305 | -0.54% | 907.1만 |
|---|
| 2026.08.03 | ₩35,229 | ₩35,444 | ₩34,037 | ₩34,465 | -2.17% | 539.2만 |
|---|
| 2026.07.31 | ₩35,457 | ₩35,470 | ₩34,532 | ₩35,336 | -0.34% | 519.4만 |
|---|
| 2026.07.30 | ₩35,698 | ₩36,006 | ₩34,747 | ₩35,457 | -0.68% | 770.4만 |
|---|
| 2026.07.29 | ₩34,385 | ₩35,363 | ₩34,023 | ₩35,363 | +2.84% | 661.1만 |
|---|
| 2026.07.28 | ₩34,291 | ₩34,948 | ₩34,063 | ₩34,197 | -0.27% | 427.9만 |
|---|
| 2026.07.27 | ₩33,836 | ₩34,345 | ₩33,688 | ₩34,050 | +0.63% | 271만 |
|---|
| 2026.07.24 | ₩33,661 | ₩33,862 | ₩32,964 | ₩33,380 | -0.84% | 407.6만 |
|---|
| 2026.07.23 | ₩33,916 | ₩34,224 | ₩32,951 | ₩33,206 | -2.09% | 591.1만 |
|---|
| 2026.07.22 | ₩34,144 | ₩34,774 | ₩33,809 | ₩33,956 | -0.55% | 532.2만 |
|---|
| 2026.07.21 | ₩33,889 | ₩34,599 | ₩33,554 | ₩34,144 | +0.75% | 552.3만 |
|---|
| 2026.07.20 | ₩34,720 | ₩35,122 | ₩33,648 | ₩33,688 | -2.97% | 366.6만 |
|---|
| 2026.07.17 | ₩33,849 | ₩35,336 | ₩33,849 | ₩34,613 | +2.26% | 401.1만 |
|---|
| 2026.07.16 | ₩33,983 | ₩35,283 | ₩33,782 | ₩34,774 | +2.33% | 409.8만 |
|---|
| 2026.07.15 | ₩34,385 | ₩34,693 | ₩33,903 | ₩34,224 | -0.47% | 408.9만 |
|---|
| 2026.07.14 | ₩34,211 | ₩34,318 | ₩33,299 | ₩34,238 | +0.08% | 461.5만 |
|---|
| 2026.07.13 | ₩32,991 | ₩33,862 | ₩32,844 | ₩33,688 | +2.11% | 320.9만 |
|---|
| 2026.07.10 | ₩32,897 | ₩33,608 | ₩32,321 | ₩33,259 | +1.10% | 387.6만 |
|---|
| 2026.07.09 | ₩33,219 | ₩33,943 | ₩32,737 | ₩32,991 | -0.69% | 381.7만 |
|---|
| 2026.07.08 | ₩32,509 | ₩33,246 | ₩31,799 | ₩33,085 | +1.77% | 461.7만 |
|---|
| 2026.07.07 | ₩33,635 | ₩33,769 | ₩32,683 | ₩33,018 | -1.83% | 366.7만 |
|---|
| 2026.07.06 | ₩33,648 | ₩33,889 | ₩33,179 | ₩33,675 | +0.08% | 422.7만 |
|---|
| 2026.07.02 | ₩32,589 | ₩33,541 | ₩32,147 | ₩33,501 | +2.80% | 568.9만 |
|---|
| 2026.07.01 | ₩32,643 | ₩33,769 | ₩32,241 | ₩32,281 | -1.11% | 470.5만 |
|---|
| 2026.06.30 | ₩33,085 | ₩33,353 | ₩32,335 | ₩32,978 | -0.32% | 347.6만 |
|---|
| 2026.06.29 | ₩33,031 | ₩33,675 | ₩32,750 | ₩33,152 | +0.37% | 331.1만 |
|---|
| 2026.06.26 | ₩32,495 | ₩33,755 | ₩32,026 | ₩32,924 | +1.32% | 605.7만 |
|---|
| 2026.06.25 | ₩32,562 | ₩32,964 | ₩32,187 | ₩32,656 | +0.29% | 368.4만 |
|---|
| 2026.06.24 | ₩31,517 | ₩32,428 | ₩31,504 | ₩32,107 | +1.87% | 395.4만 |
|---|
| 2026.06.23 | ₩31,772 | ₩32,093 | ₩30,914 | ₩31,062 | -2.24% | 464.3만 |
|---|
| 2026.06.22 | ₩32,361 | ₩32,884 | ₩32,000 | ₩32,026 | -1.04% | 535만 |
|---|
| 2026.06.18 | ₩31,959 | ₩32,844 | ₩31,745 | ₩32,455 | +1.55% | 1024.4만 |
|---|
| 2026.06.17 | ₩32,281 | ₩32,723 | ₩31,021 | ₩31,343 | -2.91% | 654.1만 |
|---|
| 2026.06.16 | ₩32,549 | ₩32,696 | ₩31,892 | ₩32,469 | -0.25% | 368.2만 |
|---|
| 2026.06.15 | ₩33,366 | ₩33,594 | ₩32,348 | ₩32,549 | -2.45% | 447.7만 |
|---|
| 2026.06.12 | ₩32,522 | ₩32,710 | ₩32,174 | ₩32,388 | -0.41% | 451.2만 |
|---|
| 2026.06.11 | ₩31,008 | ₩32,321 | ₩30,499 | ₩32,227 | +3.93% | 473.5만 |
|---|
| 2026.06.10 | ₩32,656 | ₩32,777 | ₩30,512 | ₩30,646 | -6.16% | 794.8만 |
|---|
| 2026.06.09 | ₩32,214 | ₩33,072 | ₩32,093 | ₩32,830 | +1.91% | 513.1만 |
|---|
| 2026.06.08 | ₩32,187 | ₩32,482 | ₩31,075 | ₩31,732 | -1.42% | 527.3만 |
|---|
| 2026.06.05 | ₩32,991 | ₩33,474 | ₩31,557 | ₩31,665 | -4.02% | 421.5만 |
|---|
| 2026.06.04 | ₩33,594 | ₩35,149 | ₩32,911 | ₩33,112 | -1.44% | 759.9만 |
|---|
| 2026.06.03 | ₩31,531 | ₩33,005 | ₩31,383 | ₩32,924 | +4.42% | 811.6만 |
|---|
| 2026.06.02 | ₩31,504 | ₩31,758 | ₩30,807 | ₩31,665 | +0.51% | 371.8만 |
|---|
| 2026.06.01 | ₩31,397 | ₩32,160 | ₩30,593 | ₩31,718 | +1.02% | 532.5만 |
|---|
| 2026.05.29 | ₩32,147 | ₩32,710 | ₩31,678 | ₩31,959 | -0.58% | 1058.7만 |
|---|
| 2026.05.28 | ₩31,892 | ₩32,696 | ₩31,209 | ₩32,134 | +0.76% | 642.6만 |
|---|
| 2026.05.27 | ₩30,767 | ₩32,134 | ₩30,579 | ₩31,745 | +3.18% | 828.1만 |
|---|
| 2026.05.26 | ₩29,145 | ₩30,807 | ₩28,985 | ₩30,579 | +4.92% | 714.8만 |
|---|
| 2026.05.22 | ₩28,583 | ₩29,547 | ₩28,542 | ₩29,119 | +1.88% | 582.9만 |
|---|
| 2026.05.21 | ₩27,470 | ₩28,583 | ₩26,894 | ₩28,569 | +4.00% | 612.7만 |
|---|
| 2026.05.20 | ₩26,961 | ₩28,288 | ₩26,599 | ₩27,939 | +3.63% | 800.1만 |
|---|
| 2026.05.19 | ₩26,506 | ₩27,122 | ₩25,996 | ₩26,532 | +0.10% | 792만 |
|---|
| 2026.05.18 | ₩26,519 | ₩27,189 | ₩26,372 | ₩26,707 | +0.71% | 787.7만 |
|---|
| 2026.05.15 | ₩28,502 | ₩28,529 | ₩26,452 | ₩26,613 | -6.63% | 784.9만 |
|---|
| 2026.05.14 | ₩29,360 | ₩29,708 | ₩28,944 | ₩28,998 | -1.23% | 473.9만 |
|---|
| 2026.05.13 | ₩28,743 | ₩29,601 | ₩28,676 | ₩29,212 | +1.63% | 846.9만 |
|---|
| 2026.05.12 | ₩29,105 | ₩29,507 | ₩28,382 | ₩28,717 | -1.34% | 1085.7만 |
|---|
| 2026.05.11 | ₩31,799 | ₩32,107 | ₩28,998 | ₩29,105 | -8.47% | 823.6만 |
|---|
| 2026.05.08 | ₩32,375 | ₩32,938 | ₩30,700 | ₩31,691 | -2.11% | 828.8만 |
|---|
| 2026.05.07 | ₩35,001 | ₩35,055 | ₩31,544 | ₩32,174 | -8.08% | 1181.1만 |
|---|
| 2026.05.06 | ₩31,155 | ₩35,229 | ₩30,633 | ₩35,082 | +12.60% | 1236.5만 |
|---|
| 2026.05.05 | ₩30,405 | ₩31,209 | ₩30,030 | ₩30,807 | +1.32% | 629.6만 |
|---|
| 2026.05.04 | ₩30,097 | ₩30,767 | ₩30,030 | ₩30,164 | +0.22% | 623.6만 |
|---|
| 2026.05.01 | ₩30,030 | ₩30,472 | ₩29,748 | ₩30,164 | +0.45% | 414.3만 |
|---|
| 2026.04.30 | ₩29,400 | ₩30,070 | ₩29,186 | ₩29,976 | +1.96% | 325만 |
|---|
| 2026.04.29 | ₩29,574 | ₩29,735 | ₩28,971 | ₩29,212 | -1.22% | 326만 |
|---|
| 2026.04.28 | ₩29,923 | ₩30,485 | ₩29,614 | ₩29,681 | -0.81% | 423.6만 |
|---|
| 2026.04.27 | ₩30,418 | ₩30,727 | ₩29,507 | ₩29,601 | -2.69% | 749.1만 |
|---|
| 2026.04.24 | ₩29,976 | ₩30,526 | ₩29,588 | ₩30,485 | +1.70% | 388.4만 |
|---|
| 2026.04.23 | ₩29,990 | ₩30,231 | ₩29,159 | ₩30,003 | +0.04% | 367.2만 |
|---|
| 2026.04.22 | ₩30,539 | ₩30,539 | ₩29,896 | ₩30,097 | -1.45% | 492.6만 |
|---|
| 2026.04.21 | ₩31,691 | ₩31,959 | ₩30,298 | ₩30,298 | -4.40% | 486.4만 |
|---|
| 2026.04.20 | ₩31,370 | ₩31,906 | ₩31,263 | ₩31,732 | +1.15% | 269.2만 |
|---|
| 2026.04.17 | ₩31,504 | ₩32,227 | ₩31,155 | ₩31,732 | +0.72% | 363.2만 |
|---|
| 2026.04.16 | ₩31,115 | ₩31,370 | ₩30,646 | ₩30,995 | -0.39% | 406.1만 |
|---|
| 2026.04.15 | ₩32,469 | ₩32,737 | ₩30,861 | ₩31,129 | -4.13% | 422만 |
|---|
| 2026.04.14 | ₩32,067 | ₩32,656 | ₩32,026 | ₩32,308 | +0.75% | 261.1만 |
|---|
| 2026.04.13 | ₩30,847 | ₩32,120 | ₩30,807 | ₩31,973 | +3.65% | 571.7만 |
|---|
| 2026.04.10 | ₩31,691 | ₩32,026 | ₩30,593 | ₩30,995 | -2.20% | 344.2만 |
|---|
| 2026.04.09 | ₩31,410 | ₩32,375 | ₩30,298 | ₩31,437 | +0.09% | 450.5만 |
|---|
| 2026.04.08 | ₩31,236 | ₩32,134 | ₩31,236 | ₩31,624 | +1.24% | 522.1만 |
|---|
| 2026.04.07 | ₩30,298 | ₩30,713 | ₩29,949 | ₩30,552 | +0.84% | 347.8만 |
|---|
| 2026.04.06 | ₩30,512 | ₩30,794 | ₩30,177 | ₩30,579 | +0.22% | 466.2만 |
|---|
| 2026.04.02 | ₩30,217 | ₩31,330 | ₩29,614 | ₩30,928 | +2.35% | 425.5만 |
|---|
| 2026.04.01 | ₩32,361 | ₩32,804 | ₩30,954 | ₩30,981 | -4.27% | 486.7만 |
|---|
| 2026.03.31 | ₩31,785 | ₩32,361 | ₩31,129 | ₩32,067 | +0.89% | 534.3만 |
|---|
| 2026.03.30 | ₩31,598 | ₩31,825 | ₩31,021 | ₩31,410 | -0.59% | 525.8만 |
|---|
| 2026.03.27 | ₩33,031 | ₩33,192 | ₩30,472 | ₩30,995 | -6.17% | 544.2만 |
|---|
| 2026.03.26 | ₩33,567 | ₩34,184 | ₩32,938 | ₩32,938 | -1.88% | 521.2만 |
|---|
| 2026.03.25 | ₩33,970 | ₩34,412 | ₩33,474 | ₩34,171 | +0.59% | 697.6만 |
|---|
| 2026.03.24 | ₩32,361 | ₩34,050 | ₩32,214 | ₩33,366 | +3.11% | 796.2만 |
|---|
| 2026.03.23 | ₩32,951 | ₩33,487 | ₩32,469 | ₩32,750 | -0.61% | 443.1만 |
|---|
| 2026.03.20 | ₩33,206 | ₩33,407 | ₩31,839 | ₩32,134 | -3.23% | 932.3만 |
|---|
| 2026.03.19 | ₩32,696 | ₩34,090 | ₩32,522 | ₩33,661 | +2.95% | 664.6만 |
|---|
| 2026.03.18 | ₩33,299 | ₩33,956 | ₩32,978 | ₩33,273 | -0.08% | 1303.8만 |
|---|
| 2026.03.17 | ₩31,732 | ₩34,251 | ₩31,611 | ₩33,742 | +6.33% | 1504.4만 |
|---|
| 2026.03.16 | ₩31,196 | ₩31,598 | ₩30,619 | ₩31,356 | +0.52% | 381.9만 |
|---|
| 2026.03.13 | ₩30,700 | ₩31,035 | ₩30,043 | ₩30,740 | +0.13% | 296.4만 |
|---|
| 2026.03.12 | ₩30,968 | ₩31,410 | ₩30,177 | ₩30,392 | -1.86% | 342.6만 |
|---|
| 2026.03.11 | ₩31,531 | ₩31,691 | ₩31,169 | ₩31,423 | -0.34% | 349.6만 |
|---|
| 2026.03.10 | ₩32,174 | ₩32,804 | ₩31,718 | ₩31,718 | -1.42% | 398.3만 |
|---|
| 2026.03.09 | ₩30,954 | ₩32,187 | ₩30,539 | ₩32,080 | +3.64% | 422.7만 |
|---|
| 2026.03.06 | ₩31,129 | ₩31,638 | ₩30,727 | ₩31,303 | +0.56% | 315.4만 |
|---|
| 2026.03.05 | ₩32,241 | ₩32,589 | ₩31,584 | ₩32,053 | -0.58% | 449.7만 |
|---|
| 2026.03.04 | ₩33,326 | ₩33,728 | ₩32,710 | ₩32,750 | -1.73% | 409.1만 |
|---|
| 2026.03.03 | ₩34,117 | ₩34,144 | ₩32,857 | ₩33,340 | -2.28% | 260.1만 |
|---|
| 2026.03.02 | ₩34,854 | ₩35,310 | ₩34,439 | ₩34,961 | +0.31% | 322만 |
|---|
| 2026.02.27 | ₩34,854 | ₩35,645 | ₩34,854 | ₩35,377 | +1.50% | 493.3만 |
|---|
| 2026.02.26 | ₩35,926 | ₩36,087 | ₩34,988 | ₩35,095 | -2.31% | 523.5만 |
|---|
| 2026.02.25 | ₩35,591 | ₩37,145 | ₩35,524 | ₩35,966 | +1.05% | 756.7만 |
|---|
| 2026.02.24 | ₩32,241 | ₩36,006 | ₩31,531 | ₩35,350 | +9.64% | 860.7만 |
|---|
| 2026.02.23 | ₩33,246 | ₩33,554 | ₩32,562 | ₩33,165 | -0.24% | 377.5만 |
|---|
| 2026.02.20 | ₩33,434 | ₩33,889 | ₩33,219 | ₩33,474 | +0.12% | 495.7만 |
|---|
| 2026.02.19 | ₩33,554 | ₩33,956 | ₩33,179 | ₩33,769 | +0.64% | 293.4만 |
|---|
| 2026.02.18 | ₩32,683 | ₩33,688 | ₩32,348 | ₩33,206 | +1.60% | 565.8만 |
|---|
| 2026.02.17 | ₩33,527 | ₩33,889 | ₩33,286 | ₩33,313 | -0.64% | 341.5만 |
|---|
| 2026.02.13 | ₩33,299 | ₩34,130 | ₩33,219 | ₩33,675 | +1.13% | 334.4만 |
|---|
| 2026.02.12 | ₩34,452 | ₩34,948 | ₩33,179 | ₩33,219 | -3.58% | 628.9만 |
|---|
| 2026.02.11 | ₩34,532 | ₩34,814 | ₩34,144 | ₩34,452 | -0.23% | 558.6만 |
|---|
| 2026.02.10 | ₩33,501 | ₩34,398 | ₩33,501 | ₩34,318 | +2.44% | 314만 |
|---|
| 2026.02.09 | ₩33,501 | ₩33,621 | ₩32,978 | ₩33,273 | -0.68% | 318.3만 |
|---|
| 2026.02.06 | ₩32,978 | ₩34,345 | ₩32,897 | ₩33,769 | +2.40% | 582.1만 |
|---|
| 2026.02.05 | ₩32,428 | ₩34,023 | ₩32,388 | ₩32,576 | +0.45% | 667.5만 |
|---|
| 2026.02.04 | ₩32,951 | ₩33,179 | ₩32,375 | ₩32,696 | -0.77% | 455.6만 |
|---|
| 2026.02.03 | ₩33,232 | ₩33,688 | ₩32,576 | ₩32,629 | -1.81% | 361.4만 |
|---|
| 2026.02.02 | ₩32,268 | ₩33,192 | ₩32,107 | ₩33,165 | +2.78% | 350.2만 |
|---|
| 2026.01.30 | ₩32,160 | ₩32,629 | ₩32,040 | ₩32,268 | +0.33% | 310.1만 |
|---|
| 2026.01.29 | ₩32,643 | ₩32,777 | ₩32,241 | ₩32,428 | -0.66% | 351.5만 |
|---|
| 2026.01.28 | ₩32,924 | ₩33,018 | ₩32,321 | ₩32,321 | -1.83% | 237.5만 |
|---|
| 2026.01.27 | ₩33,018 | ₩33,541 | ₩32,830 | ₩32,991 | -0.08% | 275.7만 |
|---|
| 2026.01.26 | ₩32,629 | ₩33,246 | ₩32,522 | ₩33,072 | +1.36% | 383.2만 |
|---|
| 2026.01.23 | ₩33,206 | ₩33,340 | ₩32,696 | ₩32,696 | -1.53% | 534.6만 |
|---|
| 2026.01.22 | ₩33,782 | ₩33,889 | ₩32,804 | ₩33,380 | -1.19% | 818.4만 |
|---|
| 2026.01.21 | ₩32,455 | ₩33,192 | ₩32,361 | ₩32,562 | +0.33% | 483.5만 |
|---|
| 2026.01.20 | ₩31,892 | ₩33,474 | ₩31,718 | ₩32,375 | +1.51% | 638.5만 |
|---|
| 2026.01.16 | ₩32,495 | ₩33,152 | ₩32,160 | ₩32,871 | +1.15% | 659.1만 |
|---|
| 2026.01.15 | ₩33,085 | ₩33,165 | ₩31,866 | ₩32,402 | -2.07% | 497.3만 |
|---|
| 2026.01.14 | ₩32,737 | ₩33,286 | ₩32,536 | ₩32,750 | +0.04% | 452.7만 |
|---|
| 2026.01.13 | ₩32,160 | ₩32,790 | ₩31,772 | ₩32,763 | +1.88% | 725만 |
|---|
| 2026.01.12 | ₩31,517 | ₩32,026 | ₩31,196 | ₩31,986 | +1.49% | 464.9만 |
|---|
| 2026.01.09 | ₩31,169 | ₩31,584 | ₩30,981 | ₩31,450 | +0.90% | 286.5만 |
|---|
| 2026.01.08 | ₩30,338 | ₩31,169 | ₩29,976 | ₩31,142 | +2.65% | 438.1만 |
|---|
| 2026.01.07 | ₩31,839 | ₩31,906 | ₩30,539 | ₩30,606 | -3.87% | 514.6만 |
|---|
| 2026.01.06 | ₩30,928 | ₩32,013 | ₩30,928 | ₩31,892 | +3.12% | 538.3만 |
|---|
| 2026.01.05 | ₩29,923 | ₩31,008 | ₩29,923 | ₩30,887 | +3.22% | 500.1만 |
|---|
| 2026.01.02 | ₩30,593 | ₩30,767 | ₩29,480 | ₩30,177 | -1.36% | 307.4만 |
|---|
| 2025.12.31 | ₩30,499 | ₩30,901 | ₩30,258 | ₩30,325 | -0.57% | 423.3만 |
|---|
| 2025.12.30 | ₩30,298 | ₩30,606 | ₩30,177 | ₩30,499 | +0.66% | 264.9만 |
|---|
| 2025.12.29 | ₩30,177 | ₩30,512 | ₩30,097 | ₩30,351 | +0.58% | 256.9만 |
|---|
| 2025.12.26 | ₩30,057 | ₩30,325 | ₩29,869 | ₩30,284 | +0.76% | 255.2만 |
|---|
| 2025.12.24 | ₩29,748 | ₩30,124 | ₩29,614 | ₩29,990 | +0.81% | 278.8만 |
|---|
| 2025.12.23 | ₩29,802 | ₩30,030 | ₩29,413 | ₩29,775 | -0.09% | 559.2만 |
|---|
| 2025.12.22 | ₩29,896 | ₩30,244 | ₩29,789 | ₩29,882 | -0.04% | 752.7만 |
|---|
| 2025.12.19 | ₩29,668 | ₩29,949 | ₩29,400 | ₩29,882 | +0.72% | 1944.3만 |
|---|
| 2025.12.18 | ₩29,882 | ₩30,405 | ₩29,507 | ₩29,601 | -0.94% | 460.2만 |
|---|
| 2025.12.17 | ₩30,217 | ₩30,378 | ₩29,480 | ₩29,588 | -2.08% | 426.6만 |
|---|
| 2025.12.16 | ₩30,150 | ₩30,231 | ₩29,172 | ₩30,137 | -0.04% | 608.3만 |
|---|
| 2025.12.15 | ₩28,810 | ₩29,279 | ₩28,717 | ₩29,078 | +0.93% | 610.5만 |
|---|
| 2025.12.12 | ₩28,542 | ₩28,810 | ₩28,100 | ₩28,529 | -0.05% | 538.8만 |
|---|
| 2025.12.11 | ₩28,583 | ₩29,293 | ₩28,435 | ₩28,502 | -0.28% | 420.4만 |
|---|
| 2025.12.10 | ₩27,712 | ₩28,542 | ₩27,470 | ₩28,542 | +3.00% | 721.4만 |
|---|
| 2025.12.09 | ₩29,480 | ₩29,521 | ₩27,350 | ₩27,377 | -7.14% | 1135.7만 |
|---|
| 2025.12.08 | ₩29,413 | ₩29,735 | ₩28,851 | ₩29,065 | -1.18% | 606.4만 |
|---|
| 2025.12.05 | ₩29,387 | ₩29,521 | ₩29,092 | ₩29,346 | -0.14% | 366.4만 |
|---|
| 2025.12.04 | ₩29,467 | ₩29,668 | ₩28,944 | ₩29,467 | 0.00% | 588.6만 |
|---|
| 2025.12.03 | ₩30,325 | ₩30,485 | ₩29,695 | ₩29,722 | -1.99% | 648.2만 |
|---|
| 2025.12.02 | ₩30,338 | ₩30,499 | ₩29,963 | ₩30,137 | -0.66% | 387.2만 |
|---|
| 2025.12.01 | ₩30,847 | ₩31,343 | ₩30,258 | ₩30,311 | -1.74% | 411.6만 |
|---|
| 2025.11.28 | ₩31,517 | ₩31,517 | ₩30,928 | ₩31,182 | -1.06% | 177.3만 |
|---|
| 2025.11.26 | ₩31,370 | ₩31,758 | ₩31,209 | ₩31,236 | -0.43% | 414.5만 |
|---|
| 2025.11.25 | ₩31,088 | ₩31,611 | ₩30,981 | ₩31,397 | +0.99% | 355만 |
|---|
| 2025.11.24 | ₩29,949 | ₩31,048 | ₩29,829 | ₩30,941 | +3.31% | 492.2만 |
|---|
| 2025.11.21 | ₩28,998 | ₩29,869 | ₩28,730 | ₩29,815 | +2.82% | 826.4만 |
|---|
| 2025.11.20 | ₩29,065 | ₩29,480 | ₩28,234 | ₩28,462 | -2.07% | 342.3만 |
|---|
| 2025.11.19 | ₩28,985 | ₩29,775 | ₩28,181 | ₩28,757 | -0.79% | 463.2만 |
|---|
| 2025.11.18 | ₩28,542 | ₩28,985 | ₩28,127 | ₩28,663 | +0.42% | 380.6만 |
|---|
| 2025.11.17 | ₩28,207 | ₩29,078 | ₩28,073 | ₩28,703 | +1.76% | 381만 |
|---|
| 2025.11.14 | ₩29,065 | ₩29,346 | ₩28,234 | ₩28,261 | -2.77% | 527만 |
|---|
| 2025.11.13 | ₩29,601 | ₩29,896 | ₩29,199 | ₩29,467 | -0.45% | 579.5만 |
|---|
| 2025.11.12 | ₩30,686 | ₩30,941 | ₩29,494 | ₩29,547 | -3.71% | 561.9만 |
|---|
| 2025.11.11 | ₩29,802 | ₩30,820 | ₩29,775 | ₩30,633 | +2.79% | 559.6만 |
|---|
| 2025.11.10 | ₩29,467 | ₩30,016 | ₩29,145 | ₩29,842 | +1.27% | 527.2만 |
|---|
| 2025.11.07 | ₩28,529 | ₩28,971 | ₩27,913 | ₩28,797 | +0.94% | 719.6만 |
|---|
| 2025.11.06 | ₩29,132 | ₩29,413 | ₩28,194 | ₩28,837 | -1.01% | 694.8만 |
|---|
| 2025.11.05 | ₩30,727 | ₩30,794 | ₩28,636 | ₩28,944 | -5.80% | 1280.4만 |
|---|
| 2025.11.04 | ₩29,789 | ₩30,606 | ₩29,681 | ₩30,150 | +1.21% | 1070.5만 |
|---|
| 2025.11.03 | ₩29,547 | ₩30,767 | ₩29,346 | ₩30,619 | +3.63% | 671.6만 |
|---|
| 2025.10.31 | ₩30,177 | ₩30,606 | ₩29,655 | ₩29,681 | -1.64% | 552.5만 |
|---|
| 2025.10.30 | ₩30,016 | ₩30,633 | ₩29,936 | ₩30,244 | +0.76% | 562.5만 |
|---|
| 2025.10.29 | ₩29,561 | ₩30,459 | ₩29,440 | ₩30,271 | +2.40% | 642.2만 |
|---|
| 2025.10.28 | ₩29,695 | ₩29,842 | ₩29,212 | ₩29,641 | -0.18% | 323.9만 |
|---|
| 2025.10.27 | ₩30,083 | ₩30,083 | ₩29,467 | ₩29,842 | -0.80% | 392만 |
|---|
| 2025.10.24 | ₩29,400 | ₩29,829 | ₩29,293 | ₩29,547 | +0.50% | 399.4만 |
|---|
| 2025.10.23 | ₩28,918 | ₩29,186 | ₩28,435 | ₩29,172 | +0.88% | 368.3만 |
|---|
| 2025.10.22 | ₩28,891 | ₩29,159 | ₩28,395 | ₩28,998 | +0.37% | 522.1만 |
|---|
| 2025.10.21 | ₩29,172 | ₩29,172 | ₩28,690 | ₩28,971 | -0.69% | 345.9만 |
|---|
| 2025.10.20 | ₩28,931 | ₩29,239 | ₩28,770 | ₩29,105 | +0.60% | 453.9만 |
|---|
| 2025.10.17 | ₩27,430 | ₩28,743 | ₩27,162 | ₩28,703 | +4.64% | 533.6만 |
|---|
| 2025.10.16 | ₩27,738 | ₩27,805 | ₩27,082 | ₩27,497 | -0.87% | 335.4만 |
|---|
| 2025.10.15 | ₩27,243 | ₩27,645 | ₩26,908 | ₩27,484 | +0.89% | 520.2만 |
|---|
| 2025.10.14 | ₩26,398 | ₩27,671 | ₩26,278 | ₩27,095 | +2.64% | 520.1만 |
|---|
| 2025.10.13 | ₩26,867 | ₩27,310 | ₩26,760 | ₩26,854 | -0.05% | 451.9만 |
|---|
| 2025.10.10 | ₩26,934 | ₩27,176 | ₩26,063 | ₩26,479 | -1.69% | 460만 |
|---|