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 | ₩30,175 | ₩30,696 | ₩29,948 | ₩30,616 | +1.46% | 252만 |
| 2026.10.08 | ₩29,494 | ₩30,229 | ₩29,387 | ₩30,108 | +2.08% | 457만 |
| 2026.10.07 | ₩29,734 | ₩30,215 | ₩29,601 | ₩29,868 | +0.45% | 419.6만 |
| 2026.10.06 | ₩30,349 | ₩30,776 | ₩29,694 | ₩30,028 | -1.06% | 704.1만 |
| 2026.10.05 | ₩29,507 | ₩30,362 | ₩29,013 | ₩30,068 | +1.90% | 478.8만 |
| 2026.10.02 | ₩29,441 | ₩29,868 | ₩29,080 | ₩29,574 | +0.45% | 500.1만 |
| 2026.10.01 | ₩29,815 | ₩30,055 | ₩28,880 | ₩29,080 | -2.46% | 587.4만 |
| 2026.09.30 | ₩30,189 | ₩30,536 | ₩29,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,908 |
| -0.93% |
| 536.5만 |
| 2026.09.29 | ₩30,028 | ₩30,309 | ₩29,601 | ₩30,202 | +0.58% | 540.6만 |
|---|
| 2026.09.28 | ₩29,401 | ₩30,242 | ₩29,280 | ₩29,988 | +2.00% | 659.4만 |
|---|
| 2026.09.25 | ₩29,855 | ₩30,349 | ₩29,521 | ₩29,801 | -0.18% | 645.5만 |
|---|
| 2026.09.24 | ₩30,175 | ₩30,229 | ₩29,053 | ₩29,855 | -1.06% | 764.4만 |
|---|
| 2026.09.23 | ₩30,482 | ₩31,244 | ₩30,068 | ₩30,149 | -1.10% | 533.7만 |
|---|
| 2026.09.22 | ₩30,095 | ₩30,963 | ₩30,068 | ₩30,629 | +1.78% | 560.9만 |
|---|
| 2026.09.21 | ₩30,162 | ₩30,162 | ₩29,614 | ₩29,962 | -0.66% | 460.9만 |
|---|
| 2026.09.18 | ₩30,416 | ₩30,563 | ₩29,761 | ₩29,948 | -1.54% | 794.7만 |
|---|
| 2026.09.17 | ₩31,177 | ₩31,564 | ₩30,362 | ₩30,376 | -2.57% | 461만 |
|---|
| 2026.09.16 | ₩30,830 | ₩31,257 | ₩30,309 | ₩30,536 | -0.95% | 703만 |
|---|
| 2026.09.15 | ₩30,937 | ₩31,351 | ₩30,255 | ₩30,723 | -0.69% | 825만 |
|---|
| 2026.09.14 | ₩31,391 | ₩31,418 | ₩30,750 | ₩30,923 | -1.49% | 388.2만 |
|---|
| 2026.09.11 | ₩30,990 | ₩31,150 | ₩30,255 | ₩30,950 | -0.13% | 473.8만 |
|---|
| 2026.09.10 | ₩31,217 | ₩31,538 | ₩30,536 | ₩30,536 | -2.18% | 563.4만 |
|---|
| 2026.09.09 | ₩31,938 | ₩32,005 | ₩31,391 | ₩31,458 | -1.51% | 388.1만 |
|---|
| 2026.09.08 | ₩32,553 | ₩32,566 | ₩31,885 | ₩32,019 | -1.64% | 391.1만 |
|---|
| 2026.09.04 | ₩32,326 | ₩33,007 | ₩32,059 | ₩32,727 | +1.24% | 371.8만 |
|---|
| 2026.09.03 | ₩33,314 | ₩33,488 | ₩31,711 | ₩32,620 | -2.09% | 592.5만 |
|---|
| 2026.09.02 | ₩32,019 | ₩33,288 | ₩31,885 | ₩32,967 | +2.96% | 674.2만 |
|---|
| 2026.09.01 | ₩32,112 | ₩32,593 | ₩31,925 | ₩31,938 | -0.54% | 394.7만 |
|---|
| 2026.08.31 | ₩32,019 | ₩32,085 | ₩31,271 | ₩31,952 | -0.21% | 536만 |
|---|
| 2026.08.28 | ₩32,660 | ₩33,074 | ₩32,045 | ₩32,206 | -1.39% | 416.5만 |
|---|
| 2026.08.27 | ₩33,274 | ₩33,448 | ₩32,620 | ₩32,713 | -1.69% | 409.3만 |
|---|
| 2026.08.26 | ₩33,421 | ₩33,648 | ₩33,181 | ₩33,501 | +0.24% | 415.3만 |
|---|
| 2026.08.25 | ₩32,860 | ₩33,942 | ₩32,673 | ₩33,515 | +1.99% | 531.2만 |
|---|
| 2026.08.24 | ₩32,206 | ₩32,780 | ₩32,099 | ₩32,620 | +1.29% | 395.2만 |
|---|
| 2026.08.21 | ₩31,938 | ₩32,259 | ₩31,645 | ₩32,019 | +0.25% | 475.6만 |
|---|
| 2026.08.20 | ₩32,339 | ₩32,553 | ₩31,231 | ₩31,471 | -2.68% | 493.5만 |
|---|
| 2026.08.19 | ₩32,166 | ₩32,820 | ₩32,059 | ₩32,727 | +1.74% | 397.4만 |
|---|
| 2026.08.18 | ₩31,511 | ₩31,858 | ₩31,311 | ₩31,578 | +0.21% | 508.3만 |
|---|
| 2026.08.17 | ₩31,311 | ₩31,805 | ₩30,830 | ₩31,538 | +0.73% | 714.7만 |
|---|
| 2026.08.14 | ₩30,389 | ₩31,645 | ₩30,282 | ₩31,618 | +4.04% | 649.7만 |
|---|
| 2026.08.13 | ₩29,801 | ₩30,295 | ₩29,614 | ₩30,068 | +0.90% | 557.4만 |
|---|
| 2026.08.12 | ₩29,921 | ₩30,055 | ₩29,053 | ₩29,561 | -1.21% | 972.4만 |
|---|
| 2026.08.11 | ₩30,723 | ₩30,816 | ₩30,122 | ₩30,362 | -1.17% | 755.3만 |
|---|
| 2026.08.10 | ₩29,547 | ₩30,469 | ₩28,479 | ₩29,761 | +0.72% | 2248.7만 |
|---|
| 2026.08.07 | ₩32,566 | ₩32,606 | ₩29,414 | ₩29,547 | -9.27% | 2207.7만 |
|---|
| 2026.08.06 | ₩33,862 | ₩33,862 | ₩31,524 | ₩32,326 | -4.54% | 1721.1만 |
|---|
| 2026.08.05 | ₩36,173 | ₩37,375 | ₩33,528 | ₩35,024 | -3.18% | 1386.7만 |
|---|
| 2026.08.04 | ₩34,383 | ₩34,704 | ₩33,795 | ₩34,196 | -0.54% | 907.1만 |
|---|
| 2026.08.03 | ₩35,118 | ₩35,331 | ₩33,929 | ₩34,356 | -2.17% | 539.2만 |
|---|
| 2026.07.31 | ₩35,345 | ₩35,358 | ₩34,423 | ₩35,225 | -0.34% | 519.4만 |
|---|
| 2026.07.30 | ₩35,585 | ₩35,892 | ₩34,637 | ₩35,345 | -0.68% | 770.4만 |
|---|
| 2026.07.29 | ₩34,276 | ₩35,251 | ₩33,915 | ₩35,251 | +2.84% | 661.1만 |
|---|
| 2026.07.28 | ₩34,183 | ₩34,837 | ₩33,956 | ₩34,089 | -0.27% | 427.9만 |
|---|
| 2026.07.27 | ₩33,728 | ₩34,236 | ₩33,582 | ₩33,942 | +0.63% | 271만 |
|---|
| 2026.07.24 | ₩33,555 | ₩33,755 | ₩32,860 | ₩33,274 | -0.84% | 407.6만 |
|---|
| 2026.07.23 | ₩33,809 | ₩34,116 | ₩32,847 | ₩33,101 | -2.09% | 591.1만 |
|---|
| 2026.07.22 | ₩34,036 | ₩34,663 | ₩33,702 | ₩33,849 | -0.55% | 532.2만 |
|---|
| 2026.07.21 | ₩33,782 | ₩34,490 | ₩33,448 | ₩34,036 | +0.75% | 552.3만 |
|---|
| 2026.07.20 | ₩34,610 | ₩35,011 | ₩33,541 | ₩33,582 | -2.97% | 366.6만 |
|---|
| 2026.07.17 | ₩33,742 | ₩35,225 | ₩33,742 | ₩34,503 | +2.26% | 401.1만 |
|---|
| 2026.07.16 | ₩33,875 | ₩35,171 | ₩33,675 | ₩34,663 | +2.33% | 409.8만 |
|---|
| 2026.07.15 | ₩34,276 | ₩34,583 | ₩33,795 | ₩34,116 | -0.47% | 408.9만 |
|---|
| 2026.07.14 | ₩34,102 | ₩34,209 | ₩33,194 | ₩34,129 | +0.08% | 461.5만 |
|---|
| 2026.07.13 | ₩32,887 | ₩33,755 | ₩32,740 | ₩33,582 | +2.11% | 320.9만 |
|---|
| 2026.07.10 | ₩32,793 | ₩33,501 | ₩32,219 | ₩33,154 | +1.10% | 387.6만 |
|---|
| 2026.07.09 | ₩33,114 | ₩33,835 | ₩32,633 | ₩32,887 | -0.69% | 381.7만 |
|---|
| 2026.07.08 | ₩32,406 | ₩33,141 | ₩31,698 | ₩32,980 | +1.77% | 461.7만 |
|---|
| 2026.07.07 | ₩33,528 | ₩33,662 | ₩32,580 | ₩32,914 | -1.83% | 366.7만 |
|---|
| 2026.07.06 | ₩33,541 | ₩33,782 | ₩33,074 | ₩33,568 | +0.08% | 422.7만 |
|---|
| 2026.07.02 | ₩32,486 | ₩33,435 | ₩32,045 | ₩33,395 | +2.80% | 568.9만 |
|---|
| 2026.07.01 | ₩32,540 | ₩33,662 | ₩32,139 | ₩32,179 | -1.11% | 470.5만 |
|---|
| 2026.06.30 | ₩32,980 | ₩33,248 | ₩32,232 | ₩32,874 | -0.32% | 347.6만 |
|---|
| 2026.06.29 | ₩32,927 | ₩33,568 | ₩32,646 | ₩33,047 | +0.37% | 331.1만 |
|---|
| 2026.06.26 | ₩32,393 | ₩33,648 | ₩31,925 | ₩32,820 | +1.32% | 605.7만 |
|---|
| 2026.06.25 | ₩32,459 | ₩32,860 | ₩32,085 | ₩32,553 | +0.29% | 368.4만 |
|---|
| 2026.06.24 | ₩31,418 | ₩32,326 | ₩31,404 | ₩32,005 | +1.87% | 395.4만 |
|---|
| 2026.06.23 | ₩31,671 | ₩31,992 | ₩30,816 | ₩30,963 | -2.24% | 464.3만 |
|---|
| 2026.06.22 | ₩32,259 | ₩32,780 | ₩31,898 | ₩31,925 | -1.04% | 535만 |
|---|
| 2026.06.18 | ₩31,858 | ₩32,740 | ₩31,645 | ₩32,353 | +1.55% | 1024.4만 |
|---|
| 2026.06.17 | ₩32,179 | ₩32,620 | ₩30,923 | ₩31,244 | -2.91% | 654.1만 |
|---|
| 2026.06.16 | ₩32,446 | ₩32,593 | ₩31,792 | ₩32,366 | -0.25% | 368.2만 |
|---|
| 2026.06.15 | ₩33,261 | ₩33,488 | ₩32,246 | ₩32,446 | -2.45% | 447.7만 |
|---|
| 2026.06.12 | ₩32,419 | ₩32,606 | ₩32,072 | ₩32,286 | -0.41% | 451.2만 |
|---|
| 2026.06.11 | ₩30,910 | ₩32,219 | ₩30,402 | ₩32,126 | +3.93% | 473.5만 |
|---|
| 2026.06.10 | ₩32,553 | ₩32,673 | ₩30,416 | ₩30,549 | -6.16% | 794.8만 |
|---|
| 2026.06.09 | ₩32,112 | ₩32,967 | ₩31,992 | ₩32,727 | +1.91% | 513.1만 |
|---|
| 2026.06.08 | ₩32,085 | ₩32,379 | ₩30,977 | ₩31,631 | -1.42% | 527.3만 |
|---|
| 2026.06.05 | ₩32,887 | ₩33,368 | ₩31,458 | ₩31,564 | -4.02% | 421.5만 |
|---|
| 2026.06.04 | ₩33,488 | ₩35,038 | ₩32,807 | ₩33,007 | -1.44% | 759.9만 |
|---|
| 2026.06.03 | ₩31,431 | ₩32,900 | ₩31,284 | ₩32,820 | +4.42% | 811.6만 |
|---|
| 2026.06.02 | ₩31,404 | ₩31,658 | ₩30,710 | ₩31,564 | +0.51% | 371.8만 |
|---|
| 2026.06.01 | ₩31,297 | ₩32,059 | ₩30,496 | ₩31,618 | +1.02% | 532.5만 |
|---|
| 2026.05.29 | ₩32,045 | ₩32,606 | ₩31,578 | ₩31,858 | -0.58% | 1058.7만 |
|---|
| 2026.05.28 | ₩31,792 | ₩32,593 | ₩31,110 | ₩32,032 | +0.76% | 642.6만 |
|---|
| 2026.05.27 | ₩30,670 | ₩32,032 | ₩30,482 | ₩31,645 | +3.18% | 828.1만 |
|---|
| 2026.05.26 | ₩29,053 | ₩30,710 | ₩28,893 | ₩30,482 | +4.92% | 714.8만 |
|---|
| 2026.05.22 | ₩28,492 | ₩29,454 | ₩28,452 | ₩29,026 | +1.88% | 582.9만 |
|---|
| 2026.05.21 | ₩27,383 | ₩28,492 | ₩26,809 | ₩28,479 | +4.00% | 612.7만 |
|---|
| 2026.05.20 | ₩26,876 | ₩28,198 | ₩26,515 | ₩27,851 | +3.63% | 800.1만 |
|---|
| 2026.05.19 | ₩26,422 | ₩27,036 | ₩25,914 | ₩26,448 | +0.10% | 792만 |
|---|
| 2026.05.18 | ₩26,435 | ₩27,103 | ₩26,288 | ₩26,622 | +0.71% | 787.7만 |
|---|
| 2026.05.15 | ₩28,412 | ₩28,439 | ₩26,368 | ₩26,529 | -6.63% | 784.9만 |
|---|
| 2026.05.14 | ₩29,267 | ₩29,614 | ₩28,853 | ₩28,906 | -1.23% | 473.9만 |
|---|
| 2026.05.13 | ₩28,652 | ₩29,507 | ₩28,586 | ₩29,120 | +1.63% | 846.9만 |
|---|
| 2026.05.12 | ₩29,013 | ₩29,414 | ₩28,292 | ₩28,626 | -1.34% | 1085.7만 |
|---|
| 2026.05.11 | ₩31,698 | ₩32,005 | ₩28,906 | ₩29,013 | -8.47% | 823.6만 |
|---|
| 2026.05.08 | ₩32,272 | ₩32,833 | ₩30,603 | ₩31,591 | -2.11% | 828.8만 |
|---|
| 2026.05.07 | ₩34,891 | ₩34,944 | ₩31,444 | ₩32,072 | -8.08% | 1181.1만 |
|---|
| 2026.05.06 | ₩31,057 | ₩35,118 | ₩30,536 | ₩34,971 | +12.60% | 1236.5만 |
|---|
| 2026.05.05 | ₩30,309 | ₩31,110 | ₩29,935 | ₩30,710 | +1.32% | 629.6만 |
|---|
| 2026.05.04 | ₩30,002 | ₩30,670 | ₩29,935 | ₩30,068 | +0.22% | 623.6만 |
|---|
| 2026.05.01 | ₩29,935 | ₩30,376 | ₩29,654 | ₩30,068 | +0.45% | 414.3만 |
|---|
| 2026.04.30 | ₩29,307 | ₩29,975 | ₩29,093 | ₩29,881 | +1.96% | 325만 |
|---|
| 2026.04.29 | ₩29,481 | ₩29,641 | ₩28,880 | ₩29,120 | -1.22% | 326만 |
|---|
| 2026.04.28 | ₩29,828 | ₩30,389 | ₩29,521 | ₩29,588 | -0.81% | 423.6만 |
|---|
| 2026.04.27 | ₩30,322 | ₩30,629 | ₩29,414 | ₩29,507 | -2.69% | 749.1만 |
|---|
| 2026.04.24 | ₩29,881 | ₩30,429 | ₩29,494 | ₩30,389 | +1.70% | 388.4만 |
|---|
| 2026.04.23 | ₩29,895 | ₩30,135 | ₩29,067 | ₩29,908 | +0.04% | 367.2만 |
|---|
| 2026.04.22 | ₩30,442 | ₩30,442 | ₩29,801 | ₩30,002 | -1.45% | 492.6만 |
|---|
| 2026.04.21 | ₩31,591 | ₩31,858 | ₩30,202 | ₩30,202 | -4.40% | 486.4만 |
|---|
| 2026.04.20 | ₩31,271 | ₩31,805 | ₩31,164 | ₩31,631 | +1.15% | 269.2만 |
|---|
| 2026.04.17 | ₩31,404 | ₩32,126 | ₩31,057 | ₩31,631 | +0.72% | 363.2만 |
|---|
| 2026.04.16 | ₩31,017 | ₩31,271 | ₩30,549 | ₩30,897 | -0.39% | 406.1만 |
|---|
| 2026.04.15 | ₩32,366 | ₩32,633 | ₩30,763 | ₩31,030 | -4.13% | 422만 |
|---|
| 2026.04.14 | ₩31,965 | ₩32,553 | ₩31,925 | ₩32,206 | +0.75% | 261.1만 |
|---|
| 2026.04.13 | ₩30,750 | ₩32,019 | ₩30,710 | ₩31,872 | +3.65% | 571.7만 |
|---|
| 2026.04.10 | ₩31,591 | ₩31,925 | ₩30,496 | ₩30,897 | -2.20% | 344.2만 |
|---|
| 2026.04.09 | ₩31,311 | ₩32,272 | ₩30,202 | ₩31,337 | +0.09% | 450.5만 |
|---|
| 2026.04.08 | ₩31,137 | ₩32,032 | ₩31,137 | ₩31,524 | +1.24% | 522.1만 |
|---|
| 2026.04.07 | ₩30,202 | ₩30,616 | ₩29,855 | ₩30,456 | +0.84% | 347.8만 |
|---|
| 2026.04.06 | ₩30,416 | ₩30,696 | ₩30,082 | ₩30,482 | +0.22% | 466.2만 |
|---|
| 2026.04.02 | ₩30,122 | ₩31,231 | ₩29,521 | ₩30,830 | +2.35% | 425.5만 |
|---|
| 2026.04.01 | ₩32,259 | ₩32,700 | ₩30,857 | ₩30,883 | -4.27% | 486.7만 |
|---|
| 2026.03.31 | ₩31,685 | ₩32,259 | ₩31,030 | ₩31,965 | +0.89% | 534.3만 |
|---|
| 2026.03.30 | ₩31,498 | ₩31,725 | ₩30,923 | ₩31,311 | -0.59% | 525.8만 |
|---|
| 2026.03.27 | ₩32,927 | ₩33,087 | ₩30,376 | ₩30,897 | -6.17% | 544.2만 |
|---|
| 2026.03.26 | ₩33,461 | ₩34,076 | ₩32,833 | ₩32,833 | -1.88% | 521.2만 |
|---|
| 2026.03.25 | ₩33,862 | ₩34,303 | ₩33,368 | ₩34,062 | +0.59% | 697.6만 |
|---|
| 2026.03.24 | ₩32,259 | ₩33,942 | ₩32,112 | ₩33,261 | +3.11% | 796.2만 |
|---|
| 2026.03.23 | ₩32,847 | ₩33,381 | ₩32,366 | ₩32,646 | -0.61% | 443.1만 |
|---|
| 2026.03.20 | ₩33,101 | ₩33,301 | ₩31,738 | ₩32,032 | -3.23% | 932.3만 |
|---|
| 2026.03.19 | ₩32,593 | ₩33,982 | ₩32,419 | ₩33,555 | +2.95% | 664.6만 |
|---|
| 2026.03.18 | ₩33,194 | ₩33,849 | ₩32,874 | ₩33,167 | -0.08% | 1303.8만 |
|---|
| 2026.03.17 | ₩31,631 | ₩34,143 | ₩31,511 | ₩33,635 | +6.33% | 1504.4만 |
|---|
| 2026.03.16 | ₩31,097 | ₩31,498 | ₩30,523 | ₩31,257 | +0.52% | 381.9만 |
|---|
| 2026.03.13 | ₩30,603 | ₩30,937 | ₩29,948 | ₩30,643 | +0.13% | 296.4만 |
|---|
| 2026.03.12 | ₩30,870 | ₩31,311 | ₩30,082 | ₩30,295 | -1.86% | 342.6만 |
|---|
| 2026.03.11 | ₩31,431 | ₩31,591 | ₩31,070 | ₩31,324 | -0.34% | 349.6만 |
|---|
| 2026.03.10 | ₩32,072 | ₩32,700 | ₩31,618 | ₩31,618 | -1.42% | 398.3만 |
|---|
| 2026.03.09 | ₩30,857 | ₩32,085 | ₩30,442 | ₩31,979 | +3.64% | 422.7만 |
|---|
| 2026.03.06 | ₩31,030 | ₩31,538 | ₩30,629 | ₩31,204 | +0.56% | 315.4만 |
|---|
| 2026.03.05 | ₩32,139 | ₩32,486 | ₩31,484 | ₩31,952 | -0.58% | 449.7만 |
|---|
| 2026.03.04 | ₩33,221 | ₩33,622 | ₩32,606 | ₩32,646 | -1.73% | 409.1만 |
|---|
| 2026.03.03 | ₩34,009 | ₩34,036 | ₩32,753 | ₩33,234 | -2.28% | 260.1만 |
|---|
| 2026.03.02 | ₩34,744 | ₩35,198 | ₩34,330 | ₩34,851 | +0.31% | 322만 |
|---|
| 2026.02.27 | ₩34,744 | ₩35,532 | ₩34,744 | ₩35,265 | +1.50% | 493.3만 |
|---|
| 2026.02.26 | ₩35,812 | ₩35,973 | ₩34,877 | ₩34,984 | -2.31% | 523.5만 |
|---|
| 2026.02.25 | ₩35,478 | ₩37,028 | ₩35,412 | ₩35,852 | +1.05% | 756.7만 |
|---|
| 2026.02.24 | ₩32,139 | ₩35,892 | ₩31,431 | ₩35,238 | +9.64% | 860.7만 |
|---|
| 2026.02.23 | ₩33,141 | ₩33,448 | ₩32,459 | ₩33,061 | -0.24% | 377.5만 |
|---|
| 2026.02.20 | ₩33,328 | ₩33,782 | ₩33,114 | ₩33,368 | +0.12% | 495.7만 |
|---|
| 2026.02.19 | ₩33,448 | ₩33,849 | ₩33,074 | ₩33,662 | +0.64% | 293.4만 |
|---|
| 2026.02.18 | ₩32,580 | ₩33,582 | ₩32,246 | ₩33,101 | +1.60% | 565.8만 |
|---|
| 2026.02.17 | ₩33,421 | ₩33,782 | ₩33,181 | ₩33,207 | -0.64% | 341.5만 |
|---|
| 2026.02.13 | ₩33,194 | ₩34,022 | ₩33,114 | ₩33,568 | +1.13% | 334.4만 |
|---|
| 2026.02.12 | ₩34,343 | ₩34,837 | ₩33,074 | ₩33,114 | -3.58% | 628.9만 |
|---|
| 2026.02.11 | ₩34,423 | ₩34,704 | ₩34,036 | ₩34,343 | -0.23% | 558.6만 |
|---|
| 2026.02.10 | ₩33,395 | ₩34,289 | ₩33,395 | ₩34,209 | +2.44% | 314만 |
|---|
| 2026.02.09 | ₩33,395 | ₩33,515 | ₩32,874 | ₩33,167 | -0.68% | 318.3만 |
|---|
| 2026.02.06 | ₩32,874 | ₩34,236 | ₩32,793 | ₩33,662 | +2.40% | 582.1만 |
|---|
| 2026.02.05 | ₩32,326 | ₩33,915 | ₩32,286 | ₩32,473 | +0.45% | 667.5만 |
|---|
| 2026.02.04 | ₩32,847 | ₩33,074 | ₩32,272 | ₩32,593 | -0.77% | 455.6만 |
|---|
| 2026.02.03 | ₩33,127 | ₩33,582 | ₩32,473 | ₩32,526 | -1.81% | 361.4만 |
|---|
| 2026.02.02 | ₩32,166 | ₩33,087 | ₩32,005 | ₩33,061 | +2.78% | 350.2만 |
|---|
| 2026.01.30 | ₩32,059 | ₩32,526 | ₩31,938 | ₩32,166 | +0.33% | 310.1만 |
|---|
| 2026.01.29 | ₩32,540 | ₩32,673 | ₩32,139 | ₩32,326 | -0.66% | 351.5만 |
|---|
| 2026.01.28 | ₩32,820 | ₩32,914 | ₩32,219 | ₩32,219 | -1.83% | 237.5만 |
|---|
| 2026.01.27 | ₩32,914 | ₩33,435 | ₩32,727 | ₩32,887 | -0.08% | 275.7만 |
|---|
| 2026.01.26 | ₩32,526 | ₩33,141 | ₩32,419 | ₩32,967 | +1.36% | 383.2만 |
|---|
| 2026.01.23 | ₩33,101 | ₩33,234 | ₩32,593 | ₩32,593 | -1.53% | 534.6만 |
|---|
| 2026.01.22 | ₩33,675 | ₩33,782 | ₩32,700 | ₩33,274 | -1.19% | 818.4만 |
|---|
| 2026.01.21 | ₩32,353 | ₩33,087 | ₩32,259 | ₩32,459 | +0.33% | 483.5만 |
|---|
| 2026.01.20 | ₩31,792 | ₩33,368 | ₩31,618 | ₩32,272 | +1.51% | 638.5만 |
|---|
| 2026.01.16 | ₩32,393 | ₩33,047 | ₩32,059 | ₩32,767 | +1.15% | 659.1만 |
|---|
| 2026.01.15 | ₩32,980 | ₩33,061 | ₩31,765 | ₩32,299 | -2.07% | 497.3만 |
|---|
| 2026.01.14 | ₩32,633 | ₩33,181 | ₩32,433 | ₩32,646 | +0.04% | 452.7만 |
|---|
| 2026.01.13 | ₩32,059 | ₩32,687 | ₩31,671 | ₩32,660 | +1.88% | 725만 |
|---|
| 2026.01.12 | ₩31,418 | ₩31,925 | ₩31,097 | ₩31,885 | +1.49% | 464.9만 |
|---|
| 2026.01.09 | ₩31,070 | ₩31,484 | ₩30,883 | ₩31,351 | +0.90% | 286.5만 |
|---|
| 2026.01.08 | ₩30,242 | ₩31,070 | ₩29,881 | ₩31,044 | +2.65% | 438.1만 |
|---|
| 2026.01.07 | ₩31,738 | ₩31,805 | ₩30,442 | ₩30,509 | -3.87% | 514.6만 |
|---|
| 2026.01.06 | ₩30,830 | ₩31,912 | ₩30,830 | ₩31,792 | +3.12% | 538.3만 |
|---|
| 2026.01.05 | ₩29,828 | ₩30,910 | ₩29,828 | ₩30,790 | +3.22% | 500.1만 |
|---|
| 2026.01.02 | ₩30,496 | ₩30,670 | ₩29,387 | ₩30,082 | -1.36% | 307.4만 |
|---|
| 2025.12.31 | ₩30,402 | ₩30,803 | ₩30,162 | ₩30,229 | -0.57% | 423.3만 |
|---|
| 2025.12.30 | ₩30,202 | ₩30,509 | ₩30,082 | ₩30,402 | +0.66% | 264.9만 |
|---|
| 2025.12.29 | ₩30,082 | ₩30,416 | ₩30,002 | ₩30,255 | +0.58% | 256.9만 |
|---|
| 2025.12.26 | ₩29,962 | ₩30,229 | ₩29,775 | ₩30,189 | +0.76% | 255.2만 |
|---|
| 2025.12.24 | ₩29,654 | ₩30,028 | ₩29,521 | ₩29,895 | +0.81% | 278.8만 |
|---|
| 2025.12.23 | ₩29,708 | ₩29,935 | ₩29,320 | ₩29,681 | -0.09% | 559.2만 |
|---|
| 2025.12.22 | ₩29,801 | ₩30,149 | ₩29,694 | ₩29,788 | -0.04% | 752.7만 |
|---|
| 2025.12.19 | ₩29,574 | ₩29,855 | ₩29,307 | ₩29,788 | +0.72% | 1944.3만 |
|---|
| 2025.12.18 | ₩29,788 | ₩30,309 | ₩29,414 | ₩29,507 | -0.94% | 460.2만 |
|---|
| 2025.12.17 | ₩30,122 | ₩30,282 | ₩29,387 | ₩29,494 | -2.08% | 426.6만 |
|---|
| 2025.12.16 | ₩30,055 | ₩30,135 | ₩29,080 | ₩30,042 | -0.04% | 608.3만 |
|---|
| 2025.12.15 | ₩28,719 | ₩29,187 | ₩28,626 | ₩28,986 | +0.93% | 610.5만 |
|---|
| 2025.12.12 | ₩28,452 | ₩28,719 | ₩28,011 | ₩28,439 | -0.05% | 538.8만 |
|---|
| 2025.12.11 | ₩28,492 | ₩29,200 | ₩28,345 | ₩28,412 | -0.28% | 420.4만 |
|---|
| 2025.12.10 | ₩27,624 | ₩28,452 | ₩27,383 | ₩28,452 | +3.00% | 721.4만 |
|---|
| 2025.12.09 | ₩29,387 | ₩29,427 | ₩27,263 | ₩27,290 | -7.14% | 1135.7만 |
|---|
| 2025.12.08 | ₩29,320 | ₩29,641 | ₩28,759 | ₩28,973 | -1.18% | 606.4만 |
|---|
| 2025.12.05 | ₩29,294 | ₩29,427 | ₩29,000 | ₩29,254 | -0.14% | 366.4만 |
|---|
| 2025.12.04 | ₩29,374 | ₩29,574 | ₩28,853 | ₩29,374 | 0.00% | 588.6만 |
|---|
| 2025.12.03 | ₩30,229 | ₩30,389 | ₩29,601 | ₩29,628 | -1.99% | 648.2만 |
|---|
| 2025.12.02 | ₩30,242 | ₩30,402 | ₩29,868 | ₩30,042 | -0.66% | 387.2만 |
|---|
| 2025.12.01 | ₩30,750 | ₩31,244 | ₩30,162 | ₩30,215 | -1.74% | 411.6만 |
|---|
| 2025.11.28 | ₩31,418 | ₩31,418 | ₩30,830 | ₩31,084 | -1.06% | 177.3만 |
|---|
| 2025.11.26 | ₩31,271 | ₩31,658 | ₩31,110 | ₩31,137 | -0.43% | 414.5만 |
|---|
| 2025.11.25 | ₩30,990 | ₩31,511 | ₩30,883 | ₩31,297 | +0.99% | 355만 |
|---|
| 2025.11.24 | ₩29,855 | ₩30,950 | ₩29,734 | ₩30,843 | +3.31% | 492.2만 |
|---|
| 2025.11.21 | ₩28,906 | ₩29,775 | ₩28,639 | ₩29,721 | +2.82% | 826.4만 |
|---|
| 2025.11.20 | ₩28,973 | ₩29,387 | ₩28,145 | ₩28,372 | -2.07% | 342.3만 |
|---|
| 2025.11.19 | ₩28,893 | ₩29,681 | ₩28,091 | ₩28,666 | -0.79% | 463.2만 |
|---|
| 2025.11.18 | ₩28,452 | ₩28,893 | ₩28,038 | ₩28,572 | +0.42% | 380.6만 |
|---|
| 2025.11.17 | ₩28,118 | ₩28,986 | ₩27,985 | ₩28,612 | +1.76% | 381만 |
|---|
| 2025.11.14 | ₩28,973 | ₩29,254 | ₩28,145 | ₩28,172 | -2.77% | 527만 |
|---|
| 2025.11.13 | ₩29,507 | ₩29,801 | ₩29,107 | ₩29,374 | -0.45% | 579.5만 |
|---|
| 2025.11.12 | ₩30,589 | ₩30,843 | ₩29,401 | ₩29,454 | -3.71% | 561.9만 |
|---|
| 2025.11.11 | ₩29,708 | ₩30,723 | ₩29,681 | ₩30,536 | +2.79% | 559.6만 |
|---|
| 2025.11.10 | ₩29,374 | ₩29,921 | ₩29,053 | ₩29,748 | +1.27% | 527.2만 |
|---|
| 2025.11.07 | ₩28,439 | ₩28,880 | ₩27,824 | ₩28,706 | +0.94% | 719.6만 |
|---|
| 2025.11.06 | ₩29,040 | ₩29,320 | ₩28,105 | ₩28,746 | -1.01% | 694.8만 |
|---|
| 2025.11.05 | ₩30,629 | ₩30,696 | ₩28,546 | ₩28,853 | -5.80% | 1280.4만 |
|---|
| 2025.11.04 | ₩29,694 | ₩30,509 | ₩29,588 | ₩30,055 | +1.21% | 1070.5만 |
|---|
| 2025.11.03 | ₩29,454 | ₩30,670 | ₩29,254 | ₩30,523 | +3.63% | 671.6만 |
|---|
| 2025.10.31 | ₩30,082 | ₩30,509 | ₩29,561 | ₩29,588 | -1.64% | 552.5만 |
|---|
| 2025.10.30 | ₩29,921 | ₩30,536 | ₩29,841 | ₩30,149 | +0.76% | 562.5만 |
|---|
| 2025.10.29 | ₩29,467 | ₩30,362 | ₩29,347 | ₩30,175 | +2.40% | 642.2만 |
|---|
| 2025.10.28 | ₩29,601 | ₩29,748 | ₩29,120 | ₩29,547 | -0.18% | 323.9만 |
|---|
| 2025.10.27 | ₩29,988 | ₩29,988 | ₩29,374 | ₩29,748 | -0.80% | 392만 |
|---|
| 2025.10.24 | ₩29,307 | ₩29,734 | ₩29,200 | ₩29,454 | +0.50% | 399.4만 |
|---|
| 2025.10.23 | ₩28,826 | ₩29,093 | ₩28,345 | ₩29,080 | +0.88% | 368.3만 |
|---|
| 2025.10.22 | ₩28,799 | ₩29,067 | ₩28,305 | ₩28,906 | +0.37% | 522.1만 |
|---|
| 2025.10.21 | ₩29,080 | ₩29,080 | ₩28,599 | ₩28,880 | -0.69% | 345.9만 |
|---|
| 2025.10.20 | ₩28,839 | ₩29,147 | ₩28,679 | ₩29,013 | +0.60% | 453.9만 |
|---|
| 2025.10.17 | ₩27,343 | ₩28,652 | ₩27,076 | ₩28,612 | +4.64% | 533.6만 |
|---|
| 2025.10.16 | ₩27,651 | ₩27,717 | ₩26,996 | ₩27,410 | -0.87% | 335.4만 |
|---|
| 2025.10.15 | ₩27,156 | ₩27,557 | ₩26,822 | ₩27,397 | +0.89% | 520.2만 |
|---|
| 2025.10.14 | ₩26,315 | ₩27,584 | ₩26,195 | ₩27,009 | +2.64% | 520.1만 |
|---|
| 2025.10.13 | ₩26,782 | ₩27,223 | ₩26,676 | ₩26,769 | -0.05% | 451.9만 |
|---|
| 2025.10.10 | ₩26,849 | ₩27,090 | ₩25,981 | ₩26,395 | -1.69% | 460만 |
|---|