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 | ₩30,168 | ₩30,689 | ₩29,941 | ₩30,609 | +1.46% | 252만 |
| 2026.10.08 | ₩29,487 | ₩30,221 | ₩29,380 | ₩30,101 | +2.08% | 457만 |
| 2026.10.07 | ₩29,727 | ₩30,208 | ₩29,594 | ₩29,861 | +0.45% | 419.6만 |
| 2026.10.06 | ₩30,341 | ₩30,769 | ₩29,687 | ₩30,021 | -1.06% | 704.1만 |
| 2026.10.05 | ₩29,500 | ₩30,355 | ₩29,006 | ₩30,061 | +1.90% | 478.8만 |
| 2026.10.02 | ₩29,433 | ₩29,861 | ₩29,073 | ₩29,567 | +0.45% | 500.1만 |
| 2026.10.01 | ₩29,807 | ₩30,048 | ₩28,872 | ₩29,073 | -2.46% | 587.4만 |
| 2026.09.30 | ₩30,181 | ₩30,528 | ₩29,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,901 |
| -0.93% |
| 536.5만 |
| 2026.09.29 | ₩30,021 | ₩30,301 | ₩29,594 | ₩30,195 | +0.58% | 540.6만 |
|---|
| 2026.09.28 | ₩29,393 | ₩30,235 | ₩29,273 | ₩29,981 | +2.00% | 659.4만 |
|---|
| 2026.09.25 | ₩29,847 | ₩30,341 | ₩29,513 | ₩29,794 | -0.18% | 645.5만 |
|---|
| 2026.09.24 | ₩30,168 | ₩30,221 | ₩29,046 | ₩29,847 | -1.06% | 764.4만 |
|---|
| 2026.09.23 | ₩30,475 | ₩31,236 | ₩30,061 | ₩30,141 | -1.10% | 533.7만 |
|---|
| 2026.09.22 | ₩30,088 | ₩30,956 | ₩30,061 | ₩30,622 | +1.78% | 560.9만 |
|---|
| 2026.09.21 | ₩30,154 | ₩30,154 | ₩29,607 | ₩29,954 | -0.66% | 460.9만 |
|---|
| 2026.09.18 | ₩30,408 | ₩30,555 | ₩29,754 | ₩29,941 | -1.54% | 794.7만 |
|---|
| 2026.09.17 | ₩31,169 | ₩31,557 | ₩30,355 | ₩30,368 | -2.57% | 461만 |
|---|
| 2026.09.16 | ₩30,822 | ₩31,250 | ₩30,301 | ₩30,528 | -0.95% | 703만 |
|---|
| 2026.09.15 | ₩30,929 | ₩31,343 | ₩30,248 | ₩30,715 | -0.69% | 825만 |
|---|
| 2026.09.14 | ₩31,383 | ₩31,410 | ₩30,742 | ₩30,916 | -1.49% | 388.2만 |
|---|
| 2026.09.11 | ₩30,982 | ₩31,143 | ₩30,248 | ₩30,942 | -0.13% | 473.8만 |
|---|
| 2026.09.10 | ₩31,209 | ₩31,530 | ₩30,528 | ₩30,528 | -2.18% | 563.4만 |
|---|
| 2026.09.09 | ₩31,931 | ₩31,997 | ₩31,383 | ₩31,450 | -1.51% | 388.1만 |
|---|
| 2026.09.08 | ₩32,545 | ₩32,558 | ₩31,877 | ₩32,011 | -1.64% | 391.1만 |
|---|
| 2026.09.04 | ₩32,318 | ₩32,999 | ₩32,051 | ₩32,719 | +1.24% | 371.8만 |
|---|
| 2026.09.03 | ₩33,306 | ₩33,480 | ₩31,704 | ₩32,612 | -2.09% | 592.5만 |
|---|
| 2026.09.02 | ₩32,011 | ₩33,279 | ₩31,877 | ₩32,959 | +2.96% | 674.2만 |
|---|
| 2026.09.01 | ₩32,104 | ₩32,585 | ₩31,917 | ₩31,931 | -0.54% | 394.7만 |
|---|
| 2026.08.31 | ₩32,011 | ₩32,078 | ₩31,263 | ₩31,944 | -0.21% | 536만 |
|---|
| 2026.08.28 | ₩32,652 | ₩33,066 | ₩32,037 | ₩32,198 | -1.39% | 416.5만 |
|---|
| 2026.08.27 | ₩33,266 | ₩33,440 | ₩32,612 | ₩32,705 | -1.69% | 409.3만 |
|---|
| 2026.08.26 | ₩33,413 | ₩33,640 | ₩33,173 | ₩33,493 | +0.24% | 415.3만 |
|---|
| 2026.08.25 | ₩32,852 | ₩33,934 | ₩32,665 | ₩33,506 | +1.99% | 531.2만 |
|---|
| 2026.08.24 | ₩32,198 | ₩32,772 | ₩32,091 | ₩32,612 | +1.29% | 395.2만 |
|---|
| 2026.08.21 | ₩31,931 | ₩32,251 | ₩31,637 | ₩32,011 | +0.25% | 475.6만 |
|---|
| 2026.08.20 | ₩32,331 | ₩32,545 | ₩31,223 | ₩31,463 | -2.68% | 493.5만 |
|---|
| 2026.08.19 | ₩32,158 | ₩32,812 | ₩32,051 | ₩32,719 | +1.74% | 397.4만 |
|---|
| 2026.08.18 | ₩31,503 | ₩31,850 | ₩31,303 | ₩31,570 | +0.21% | 508.3만 |
|---|
| 2026.08.17 | ₩31,303 | ₩31,797 | ₩30,822 | ₩31,530 | +0.73% | 714.7만 |
|---|
| 2026.08.14 | ₩30,381 | ₩31,637 | ₩30,275 | ₩31,610 | +4.04% | 649.7만 |
|---|
| 2026.08.13 | ₩29,794 | ₩30,288 | ₩29,607 | ₩30,061 | +0.90% | 557.4만 |
|---|
| 2026.08.12 | ₩29,914 | ₩30,048 | ₩29,046 | ₩29,554 | -1.21% | 972.4만 |
|---|
| 2026.08.11 | ₩30,715 | ₩30,809 | ₩30,114 | ₩30,355 | -1.17% | 755.3만 |
|---|
| 2026.08.10 | ₩29,540 | ₩30,462 | ₩28,472 | ₩29,754 | +0.72% | 2248.7만 |
|---|
| 2026.08.07 | ₩32,558 | ₩32,598 | ₩29,407 | ₩29,540 | -9.27% | 2207.7만 |
|---|
| 2026.08.06 | ₩33,854 | ₩33,854 | ₩31,517 | ₩32,318 | -4.54% | 1721.1만 |
|---|
| 2026.08.05 | ₩36,164 | ₩37,366 | ₩33,520 | ₩35,015 | -3.18% | 1386.7만 |
|---|
| 2026.08.04 | ₩34,374 | ₩34,695 | ₩33,787 | ₩34,188 | -0.54% | 907.1만 |
|---|
| 2026.08.03 | ₩35,109 | ₩35,323 | ₩33,920 | ₩34,348 | -2.17% | 539.2만 |
|---|
| 2026.07.31 | ₩35,336 | ₩35,349 | ₩34,415 | ₩35,216 | -0.34% | 519.4만 |
|---|
| 2026.07.30 | ₩35,576 | ₩35,884 | ₩34,628 | ₩35,336 | -0.68% | 770.4만 |
|---|
| 2026.07.29 | ₩34,268 | ₩35,243 | ₩33,907 | ₩35,243 | +2.84% | 661.1만 |
|---|
| 2026.07.28 | ₩34,174 | ₩34,829 | ₩33,947 | ₩34,081 | -0.27% | 427.9만 |
|---|
| 2026.07.27 | ₩33,720 | ₩34,228 | ₩33,573 | ₩33,934 | +0.63% | 271만 |
|---|
| 2026.07.24 | ₩33,547 | ₩33,747 | ₩32,852 | ₩33,266 | -0.84% | 407.6만 |
|---|
| 2026.07.23 | ₩33,800 | ₩34,107 | ₩32,839 | ₩33,092 | -2.09% | 591.1만 |
|---|
| 2026.07.22 | ₩34,027 | ₩34,655 | ₩33,693 | ₩33,840 | -0.55% | 532.2만 |
|---|
| 2026.07.21 | ₩33,774 | ₩34,481 | ₩33,440 | ₩34,027 | +0.75% | 552.3만 |
|---|
| 2026.07.20 | ₩34,602 | ₩35,002 | ₩33,533 | ₩33,573 | -2.97% | 366.6만 |
|---|
| 2026.07.17 | ₩33,733 | ₩35,216 | ₩33,733 | ₩34,495 | +2.26% | 401.1만 |
|---|
| 2026.07.16 | ₩33,867 | ₩35,162 | ₩33,667 | ₩34,655 | +2.33% | 409.8만 |
|---|
| 2026.07.15 | ₩34,268 | ₩34,575 | ₩33,787 | ₩34,107 | -0.47% | 408.9만 |
|---|
| 2026.07.14 | ₩34,094 | ₩34,201 | ₩33,186 | ₩34,121 | +0.08% | 461.5만 |
|---|
| 2026.07.13 | ₩32,879 | ₩33,747 | ₩32,732 | ₩33,573 | +2.11% | 320.9만 |
|---|
| 2026.07.10 | ₩32,785 | ₩33,493 | ₩32,211 | ₩33,146 | +1.10% | 387.6만 |
|---|
| 2026.07.09 | ₩33,106 | ₩33,827 | ₩32,625 | ₩32,879 | -0.69% | 381.7만 |
|---|
| 2026.07.08 | ₩32,398 | ₩33,133 | ₩31,690 | ₩32,972 | +1.77% | 461.7만 |
|---|
| 2026.07.07 | ₩33,520 | ₩33,653 | ₩32,572 | ₩32,905 | -1.83% | 366.7만 |
|---|
| 2026.07.06 | ₩33,533 | ₩33,774 | ₩33,066 | ₩33,560 | +0.08% | 422.7만 |
|---|
| 2026.07.02 | ₩32,478 | ₩33,426 | ₩32,037 | ₩33,386 | +2.80% | 568.9만 |
|---|
| 2026.07.01 | ₩32,532 | ₩33,653 | ₩32,131 | ₩32,171 | -1.11% | 470.5만 |
|---|
| 2026.06.30 | ₩32,972 | ₩33,239 | ₩32,224 | ₩32,865 | -0.32% | 347.6만 |
|---|
| 2026.06.29 | ₩32,919 | ₩33,560 | ₩32,638 | ₩33,039 | +0.37% | 331.1만 |
|---|
| 2026.06.26 | ₩32,385 | ₩33,640 | ₩31,917 | ₩32,812 | +1.32% | 605.7만 |
|---|
| 2026.06.25 | ₩32,451 | ₩32,852 | ₩32,078 | ₩32,545 | +0.29% | 368.4만 |
|---|
| 2026.06.24 | ₩31,410 | ₩32,318 | ₩31,396 | ₩31,997 | +1.87% | 395.4만 |
|---|
| 2026.06.23 | ₩31,664 | ₩31,984 | ₩30,809 | ₩30,956 | -2.24% | 464.3만 |
|---|
| 2026.06.22 | ₩32,251 | ₩32,772 | ₩31,891 | ₩31,917 | -1.04% | 535만 |
|---|
| 2026.06.18 | ₩31,850 | ₩32,732 | ₩31,637 | ₩32,345 | +1.55% | 1024.4만 |
|---|
| 2026.06.17 | ₩32,171 | ₩32,612 | ₩30,916 | ₩31,236 | -2.91% | 654.1만 |
|---|
| 2026.06.16 | ₩32,438 | ₩32,585 | ₩31,784 | ₩32,358 | -0.25% | 368.2만 |
|---|
| 2026.06.15 | ₩33,253 | ₩33,480 | ₩32,238 | ₩32,438 | -2.45% | 447.7만 |
|---|
| 2026.06.12 | ₩32,411 | ₩32,598 | ₩32,064 | ₩32,278 | -0.41% | 451.2만 |
|---|
| 2026.06.11 | ₩30,902 | ₩32,211 | ₩30,395 | ₩32,118 | +3.93% | 473.5만 |
|---|
| 2026.06.10 | ₩32,545 | ₩32,665 | ₩30,408 | ₩30,542 | -6.16% | 794.8만 |
|---|
| 2026.06.09 | ₩32,104 | ₩32,959 | ₩31,984 | ₩32,719 | +1.91% | 513.1만 |
|---|
| 2026.06.08 | ₩32,078 | ₩32,371 | ₩30,969 | ₩31,623 | -1.42% | 527.3만 |
|---|
| 2026.06.05 | ₩32,879 | ₩33,360 | ₩31,450 | ₩31,557 | -4.02% | 421.5만 |
|---|
| 2026.06.04 | ₩33,480 | ₩35,029 | ₩32,799 | ₩32,999 | -1.44% | 759.9만 |
|---|
| 2026.06.03 | ₩31,423 | ₩32,892 | ₩31,276 | ₩32,812 | +4.42% | 811.6만 |
|---|
| 2026.06.02 | ₩31,396 | ₩31,650 | ₩30,702 | ₩31,557 | +0.51% | 371.8만 |
|---|
| 2026.06.01 | ₩31,290 | ₩32,051 | ₩30,488 | ₩31,610 | +1.02% | 532.5만 |
|---|
| 2026.05.29 | ₩32,037 | ₩32,598 | ₩31,570 | ₩31,850 | -0.58% | 1058.7만 |
|---|
| 2026.05.28 | ₩31,784 | ₩32,585 | ₩31,103 | ₩32,024 | +0.76% | 642.6만 |
|---|
| 2026.05.27 | ₩30,662 | ₩32,024 | ₩30,475 | ₩31,637 | +3.18% | 828.1만 |
|---|
| 2026.05.26 | ₩29,046 | ₩30,702 | ₩28,886 | ₩30,475 | +4.92% | 714.8만 |
|---|
| 2026.05.22 | ₩28,485 | ₩29,447 | ₩28,445 | ₩29,019 | +1.88% | 582.9만 |
|---|
| 2026.05.21 | ₩27,377 | ₩28,485 | ₩26,802 | ₩28,472 | +4.00% | 612.7만 |
|---|
| 2026.05.20 | ₩26,869 | ₩28,191 | ₩26,509 | ₩27,844 | +3.63% | 800.1만 |
|---|
| 2026.05.19 | ₩26,415 | ₩27,030 | ₩25,908 | ₩26,442 | +0.10% | 792만 |
|---|
| 2026.05.18 | ₩26,429 | ₩27,096 | ₩26,282 | ₩26,616 | +0.71% | 787.7만 |
|---|
| 2026.05.15 | ₩28,405 | ₩28,432 | ₩26,362 | ₩26,522 | -6.63% | 784.9만 |
|---|
| 2026.05.14 | ₩29,260 | ₩29,607 | ₩28,846 | ₩28,899 | -1.23% | 473.9만 |
|---|
| 2026.05.13 | ₩28,645 | ₩29,500 | ₩28,579 | ₩29,113 | +1.63% | 846.9만 |
|---|
| 2026.05.12 | ₩29,006 | ₩29,407 | ₩28,285 | ₩28,619 | -1.34% | 1085.7만 |
|---|
| 2026.05.11 | ₩31,690 | ₩31,997 | ₩28,899 | ₩29,006 | -8.47% | 823.6만 |
|---|
| 2026.05.08 | ₩32,264 | ₩32,825 | ₩30,595 | ₩31,583 | -2.11% | 828.8만 |
|---|
| 2026.05.07 | ₩34,882 | ₩34,935 | ₩31,436 | ₩32,064 | -8.08% | 1181.1만 |
|---|
| 2026.05.06 | ₩31,049 | ₩35,109 | ₩30,528 | ₩34,962 | +12.60% | 1236.5만 |
|---|
| 2026.05.05 | ₩30,301 | ₩31,103 | ₩29,927 | ₩30,702 | +1.32% | 629.6만 |
|---|
| 2026.05.04 | ₩29,994 | ₩30,662 | ₩29,927 | ₩30,061 | +0.22% | 623.6만 |
|---|
| 2026.05.01 | ₩29,927 | ₩30,368 | ₩29,647 | ₩30,061 | +0.45% | 414.3만 |
|---|
| 2026.04.30 | ₩29,300 | ₩29,967 | ₩29,086 | ₩29,874 | +1.96% | 325만 |
|---|
| 2026.04.29 | ₩29,473 | ₩29,634 | ₩28,872 | ₩29,113 | -1.22% | 326만 |
|---|
| 2026.04.28 | ₩29,821 | ₩30,381 | ₩29,513 | ₩29,580 | -0.81% | 423.6만 |
|---|
| 2026.04.27 | ₩30,315 | ₩30,622 | ₩29,407 | ₩29,500 | -2.69% | 749.1만 |
|---|
| 2026.04.24 | ₩29,874 | ₩30,422 | ₩29,487 | ₩30,381 | +1.70% | 388.4만 |
|---|
| 2026.04.23 | ₩29,887 | ₩30,128 | ₩29,059 | ₩29,901 | +0.04% | 367.2만 |
|---|
| 2026.04.22 | ₩30,435 | ₩30,435 | ₩29,794 | ₩29,994 | -1.45% | 492.6만 |
|---|
| 2026.04.21 | ₩31,583 | ₩31,850 | ₩30,195 | ₩30,195 | -4.40% | 486.4만 |
|---|
| 2026.04.20 | ₩31,263 | ₩31,797 | ₩31,156 | ₩31,623 | +1.15% | 269.2만 |
|---|
| 2026.04.17 | ₩31,396 | ₩32,118 | ₩31,049 | ₩31,623 | +0.72% | 363.2만 |
|---|
| 2026.04.16 | ₩31,009 | ₩31,263 | ₩30,542 | ₩30,889 | -0.39% | 406.1만 |
|---|
| 2026.04.15 | ₩32,358 | ₩32,625 | ₩30,755 | ₩31,023 | -4.13% | 422만 |
|---|
| 2026.04.14 | ₩31,957 | ₩32,545 | ₩31,917 | ₩32,198 | +0.75% | 261.1만 |
|---|
| 2026.04.13 | ₩30,742 | ₩32,011 | ₩30,702 | ₩31,864 | +3.65% | 571.7만 |
|---|
| 2026.04.10 | ₩31,583 | ₩31,917 | ₩30,488 | ₩30,889 | -2.20% | 344.2만 |
|---|
| 2026.04.09 | ₩31,303 | ₩32,264 | ₩30,195 | ₩31,330 | +0.09% | 450.5만 |
|---|
| 2026.04.08 | ₩31,129 | ₩32,024 | ₩31,129 | ₩31,517 | +1.24% | 522.1만 |
|---|
| 2026.04.07 | ₩30,195 | ₩30,609 | ₩29,847 | ₩30,448 | +0.84% | 347.8만 |
|---|
| 2026.04.06 | ₩30,408 | ₩30,689 | ₩30,074 | ₩30,475 | +0.22% | 466.2만 |
|---|
| 2026.04.02 | ₩30,114 | ₩31,223 | ₩29,513 | ₩30,822 | +2.35% | 425.5만 |
|---|
| 2026.04.01 | ₩32,251 | ₩32,692 | ₩30,849 | ₩30,876 | -4.27% | 486.7만 |
|---|
| 2026.03.31 | ₩31,677 | ₩32,251 | ₩31,023 | ₩31,957 | +0.89% | 534.3만 |
|---|
| 2026.03.30 | ₩31,490 | ₩31,717 | ₩30,916 | ₩31,303 | -0.59% | 525.8만 |
|---|
| 2026.03.27 | ₩32,919 | ₩33,079 | ₩30,368 | ₩30,889 | -6.17% | 544.2만 |
|---|
| 2026.03.26 | ₩33,453 | ₩34,067 | ₩32,825 | ₩32,825 | -1.88% | 521.2만 |
|---|
| 2026.03.25 | ₩33,854 | ₩34,294 | ₩33,360 | ₩34,054 | +0.59% | 697.6만 |
|---|
| 2026.03.24 | ₩32,251 | ₩33,934 | ₩32,104 | ₩33,253 | +3.11% | 796.2만 |
|---|
| 2026.03.23 | ₩32,839 | ₩33,373 | ₩32,358 | ₩32,638 | -0.61% | 443.1만 |
|---|
| 2026.03.20 | ₩33,092 | ₩33,293 | ₩31,730 | ₩32,024 | -3.23% | 932.3만 |
|---|
| 2026.03.19 | ₩32,585 | ₩33,974 | ₩32,411 | ₩33,547 | +2.95% | 664.6만 |
|---|
| 2026.03.18 | ₩33,186 | ₩33,840 | ₩32,865 | ₩33,159 | -0.08% | 1303.8만 |
|---|
| 2026.03.17 | ₩31,623 | ₩34,134 | ₩31,503 | ₩33,627 | +6.33% | 1504.4만 |
|---|
| 2026.03.16 | ₩31,089 | ₩31,490 | ₩30,515 | ₩31,250 | +0.52% | 381.9만 |
|---|
| 2026.03.13 | ₩30,595 | ₩30,929 | ₩29,941 | ₩30,635 | +0.13% | 296.4만 |
|---|
| 2026.03.12 | ₩30,862 | ₩31,303 | ₩30,074 | ₩30,288 | -1.86% | 342.6만 |
|---|
| 2026.03.11 | ₩31,423 | ₩31,583 | ₩31,063 | ₩31,316 | -0.34% | 349.6만 |
|---|
| 2026.03.10 | ₩32,064 | ₩32,692 | ₩31,610 | ₩31,610 | -1.42% | 398.3만 |
|---|
| 2026.03.09 | ₩30,849 | ₩32,078 | ₩30,435 | ₩31,971 | +3.64% | 422.7만 |
|---|
| 2026.03.06 | ₩31,023 | ₩31,530 | ₩30,622 | ₩31,196 | +0.56% | 315.4만 |
|---|
| 2026.03.05 | ₩32,131 | ₩32,478 | ₩31,477 | ₩31,944 | -0.58% | 449.7만 |
|---|
| 2026.03.04 | ₩33,213 | ₩33,613 | ₩32,598 | ₩32,638 | -1.73% | 409.1만 |
|---|
| 2026.03.03 | ₩34,001 | ₩34,027 | ₩32,745 | ₩33,226 | -2.28% | 260.1만 |
|---|
| 2026.03.02 | ₩34,735 | ₩35,189 | ₩34,321 | ₩34,842 | +0.31% | 322만 |
|---|
| 2026.02.27 | ₩34,735 | ₩35,523 | ₩34,735 | ₩35,256 | +1.50% | 493.3만 |
|---|
| 2026.02.26 | ₩35,803 | ₩35,964 | ₩34,869 | ₩34,975 | -2.31% | 523.5만 |
|---|
| 2026.02.25 | ₩35,470 | ₩37,019 | ₩35,403 | ₩35,843 | +1.05% | 756.7만 |
|---|
| 2026.02.24 | ₩32,131 | ₩35,884 | ₩31,423 | ₩35,229 | +9.64% | 860.7만 |
|---|
| 2026.02.23 | ₩33,133 | ₩33,440 | ₩32,451 | ₩33,052 | -0.24% | 377.5만 |
|---|
| 2026.02.20 | ₩33,319 | ₩33,774 | ₩33,106 | ₩33,360 | +0.12% | 495.7만 |
|---|
| 2026.02.19 | ₩33,440 | ₩33,840 | ₩33,066 | ₩33,653 | +0.64% | 293.4만 |
|---|
| 2026.02.18 | ₩32,572 | ₩33,573 | ₩32,238 | ₩33,092 | +1.60% | 565.8만 |
|---|
| 2026.02.17 | ₩33,413 | ₩33,774 | ₩33,173 | ₩33,199 | -0.64% | 341.5만 |
|---|
| 2026.02.13 | ₩33,186 | ₩34,014 | ₩33,106 | ₩33,560 | +1.13% | 334.4만 |
|---|
| 2026.02.12 | ₩34,334 | ₩34,829 | ₩33,066 | ₩33,106 | -3.58% | 628.9만 |
|---|
| 2026.02.11 | ₩34,415 | ₩34,695 | ₩34,027 | ₩34,334 | -0.23% | 558.6만 |
|---|
| 2026.02.10 | ₩33,386 | ₩34,281 | ₩33,386 | ₩34,201 | +2.44% | 314만 |
|---|
| 2026.02.09 | ₩33,386 | ₩33,506 | ₩32,865 | ₩33,159 | -0.68% | 318.3만 |
|---|
| 2026.02.06 | ₩32,865 | ₩34,228 | ₩32,785 | ₩33,653 | +2.40% | 582.1만 |
|---|
| 2026.02.05 | ₩32,318 | ₩33,907 | ₩32,278 | ₩32,465 | +0.45% | 667.5만 |
|---|
| 2026.02.04 | ₩32,839 | ₩33,066 | ₩32,264 | ₩32,585 | -0.77% | 455.6만 |
|---|
| 2026.02.03 | ₩33,119 | ₩33,573 | ₩32,465 | ₩32,518 | -1.81% | 361.4만 |
|---|
| 2026.02.02 | ₩32,158 | ₩33,079 | ₩31,997 | ₩33,052 | +2.78% | 350.2만 |
|---|
| 2026.01.30 | ₩32,051 | ₩32,518 | ₩31,931 | ₩32,158 | +0.33% | 310.1만 |
|---|
| 2026.01.29 | ₩32,532 | ₩32,665 | ₩32,131 | ₩32,318 | -0.66% | 351.5만 |
|---|
| 2026.01.28 | ₩32,812 | ₩32,905 | ₩32,211 | ₩32,211 | -1.83% | 237.5만 |
|---|
| 2026.01.27 | ₩32,905 | ₩33,426 | ₩32,719 | ₩32,879 | -0.08% | 275.7만 |
|---|
| 2026.01.26 | ₩32,518 | ₩33,133 | ₩32,411 | ₩32,959 | +1.36% | 383.2만 |
|---|
| 2026.01.23 | ₩33,092 | ₩33,226 | ₩32,585 | ₩32,585 | -1.53% | 534.6만 |
|---|
| 2026.01.22 | ₩33,667 | ₩33,774 | ₩32,692 | ₩33,266 | -1.19% | 818.4만 |
|---|
| 2026.01.21 | ₩32,345 | ₩33,079 | ₩32,251 | ₩32,451 | +0.33% | 483.5만 |
|---|
| 2026.01.20 | ₩31,784 | ₩33,360 | ₩31,610 | ₩32,264 | +1.51% | 638.5만 |
|---|
| 2026.01.16 | ₩32,385 | ₩33,039 | ₩32,051 | ₩32,759 | +1.15% | 659.1만 |
|---|
| 2026.01.15 | ₩32,972 | ₩33,052 | ₩31,757 | ₩32,291 | -2.07% | 497.3만 |
|---|
| 2026.01.14 | ₩32,625 | ₩33,173 | ₩32,425 | ₩32,638 | +0.04% | 452.7만 |
|---|
| 2026.01.13 | ₩32,051 | ₩32,678 | ₩31,664 | ₩32,652 | +1.88% | 725만 |
|---|
| 2026.01.12 | ₩31,410 | ₩31,917 | ₩31,089 | ₩31,877 | +1.49% | 464.9만 |
|---|
| 2026.01.09 | ₩31,063 | ₩31,477 | ₩30,876 | ₩31,343 | +0.90% | 286.5만 |
|---|
| 2026.01.08 | ₩30,235 | ₩31,063 | ₩29,874 | ₩31,036 | +2.65% | 438.1만 |
|---|
| 2026.01.07 | ₩31,730 | ₩31,797 | ₩30,435 | ₩30,502 | -3.87% | 514.6만 |
|---|
| 2026.01.06 | ₩30,822 | ₩31,904 | ₩30,822 | ₩31,784 | +3.12% | 538.3만 |
|---|
| 2026.01.05 | ₩29,821 | ₩30,902 | ₩29,821 | ₩30,782 | +3.22% | 500.1만 |
|---|
| 2026.01.02 | ₩30,488 | ₩30,662 | ₩29,380 | ₩30,074 | -1.36% | 307.4만 |
|---|
| 2025.12.31 | ₩30,395 | ₩30,795 | ₩30,154 | ₩30,221 | -0.57% | 423.3만 |
|---|
| 2025.12.30 | ₩30,195 | ₩30,502 | ₩30,074 | ₩30,395 | +0.66% | 264.9만 |
|---|
| 2025.12.29 | ₩30,074 | ₩30,408 | ₩29,994 | ₩30,248 | +0.58% | 256.9만 |
|---|
| 2025.12.26 | ₩29,954 | ₩30,221 | ₩29,767 | ₩30,181 | +0.76% | 255.2만 |
|---|
| 2025.12.24 | ₩29,647 | ₩30,021 | ₩29,513 | ₩29,887 | +0.81% | 278.8만 |
|---|
| 2025.12.23 | ₩29,700 | ₩29,927 | ₩29,313 | ₩29,674 | -0.09% | 559.2만 |
|---|
| 2025.12.22 | ₩29,794 | ₩30,141 | ₩29,687 | ₩29,781 | -0.04% | 752.7만 |
|---|
| 2025.12.19 | ₩29,567 | ₩29,847 | ₩29,300 | ₩29,781 | +0.72% | 1944.3만 |
|---|
| 2025.12.18 | ₩29,781 | ₩30,301 | ₩29,407 | ₩29,500 | -0.94% | 460.2만 |
|---|
| 2025.12.17 | ₩30,114 | ₩30,275 | ₩29,380 | ₩29,487 | -2.08% | 426.6만 |
|---|
| 2025.12.16 | ₩30,048 | ₩30,128 | ₩29,073 | ₩30,034 | -0.04% | 608.3만 |
|---|
| 2025.12.15 | ₩28,712 | ₩29,180 | ₩28,619 | ₩28,979 | +0.93% | 610.5만 |
|---|
| 2025.12.12 | ₩28,445 | ₩28,712 | ₩28,004 | ₩28,432 | -0.05% | 538.8만 |
|---|
| 2025.12.11 | ₩28,485 | ₩29,193 | ₩28,338 | ₩28,405 | -0.28% | 420.4만 |
|---|
| 2025.12.10 | ₩27,617 | ₩28,445 | ₩27,377 | ₩28,445 | +3.00% | 721.4만 |
|---|
| 2025.12.09 | ₩29,380 | ₩29,420 | ₩27,257 | ₩27,283 | -7.14% | 1135.7만 |
|---|
| 2025.12.08 | ₩29,313 | ₩29,634 | ₩28,752 | ₩28,966 | -1.18% | 606.4만 |
|---|
| 2025.12.05 | ₩29,286 | ₩29,420 | ₩28,993 | ₩29,246 | -0.14% | 366.4만 |
|---|
| 2025.12.04 | ₩29,367 | ₩29,567 | ₩28,846 | ₩29,367 | 0.00% | 588.6만 |
|---|
| 2025.12.03 | ₩30,221 | ₩30,381 | ₩29,594 | ₩29,620 | -1.99% | 648.2만 |
|---|
| 2025.12.02 | ₩30,235 | ₩30,395 | ₩29,861 | ₩30,034 | -0.66% | 387.2만 |
|---|
| 2025.12.01 | ₩30,742 | ₩31,236 | ₩30,154 | ₩30,208 | -1.74% | 411.6만 |
|---|
| 2025.11.28 | ₩31,410 | ₩31,410 | ₩30,822 | ₩31,076 | -1.06% | 177.3만 |
|---|
| 2025.11.26 | ₩31,263 | ₩31,650 | ₩31,103 | ₩31,129 | -0.43% | 414.5만 |
|---|
| 2025.11.25 | ₩30,982 | ₩31,503 | ₩30,876 | ₩31,290 | +0.99% | 355만 |
|---|
| 2025.11.24 | ₩29,847 | ₩30,942 | ₩29,727 | ₩30,836 | +3.31% | 492.2만 |
|---|
| 2025.11.21 | ₩28,899 | ₩29,767 | ₩28,632 | ₩29,714 | +2.82% | 826.4만 |
|---|
| 2025.11.20 | ₩28,966 | ₩29,380 | ₩28,138 | ₩28,365 | -2.07% | 342.3만 |
|---|
| 2025.11.19 | ₩28,886 | ₩29,674 | ₩28,085 | ₩28,659 | -0.79% | 463.2만 |
|---|
| 2025.11.18 | ₩28,445 | ₩28,886 | ₩28,031 | ₩28,565 | +0.42% | 380.6만 |
|---|
| 2025.11.17 | ₩28,111 | ₩28,979 | ₩27,978 | ₩28,605 | +1.76% | 381만 |
|---|
| 2025.11.14 | ₩28,966 | ₩29,246 | ₩28,138 | ₩28,165 | -2.77% | 527만 |
|---|
| 2025.11.13 | ₩29,500 | ₩29,794 | ₩29,099 | ₩29,367 | -0.45% | 579.5만 |
|---|
| 2025.11.12 | ₩30,582 | ₩30,836 | ₩29,393 | ₩29,447 | -3.71% | 561.9만 |
|---|
| 2025.11.11 | ₩29,700 | ₩30,715 | ₩29,674 | ₩30,528 | +2.79% | 559.6만 |
|---|
| 2025.11.10 | ₩29,367 | ₩29,914 | ₩29,046 | ₩29,740 | +1.27% | 527.2만 |
|---|
| 2025.11.07 | ₩28,432 | ₩28,872 | ₩27,817 | ₩28,699 | +0.94% | 719.6만 |
|---|
| 2025.11.06 | ₩29,033 | ₩29,313 | ₩28,098 | ₩28,739 | -1.01% | 694.8만 |
|---|
| 2025.11.05 | ₩30,622 | ₩30,689 | ₩28,539 | ₩28,846 | -5.80% | 1280.4만 |
|---|
| 2025.11.04 | ₩29,687 | ₩30,502 | ₩29,580 | ₩30,048 | +1.21% | 1070.5만 |
|---|
| 2025.11.03 | ₩29,447 | ₩30,662 | ₩29,246 | ₩30,515 | +3.63% | 671.6만 |
|---|
| 2025.10.31 | ₩30,074 | ₩30,502 | ₩29,554 | ₩29,580 | -1.64% | 552.5만 |
|---|
| 2025.10.30 | ₩29,914 | ₩30,528 | ₩29,834 | ₩30,141 | +0.76% | 562.5만 |
|---|
| 2025.10.29 | ₩29,460 | ₩30,355 | ₩29,340 | ₩30,168 | +2.40% | 642.2만 |
|---|
| 2025.10.28 | ₩29,594 | ₩29,740 | ₩29,113 | ₩29,540 | -0.18% | 323.9만 |
|---|
| 2025.10.27 | ₩29,981 | ₩29,981 | ₩29,367 | ₩29,740 | -0.80% | 392만 |
|---|
| 2025.10.24 | ₩29,300 | ₩29,727 | ₩29,193 | ₩29,447 | +0.50% | 399.4만 |
|---|
| 2025.10.23 | ₩28,819 | ₩29,086 | ₩28,338 | ₩29,073 | +0.88% | 368.3만 |
|---|
| 2025.10.22 | ₩28,792 | ₩29,059 | ₩28,298 | ₩28,899 | +0.37% | 522.1만 |
|---|
| 2025.10.21 | ₩29,073 | ₩29,073 | ₩28,592 | ₩28,872 | -0.69% | 345.9만 |
|---|
| 2025.10.20 | ₩28,832 | ₩29,140 | ₩28,672 | ₩29,006 | +0.60% | 453.9만 |
|---|
| 2025.10.17 | ₩27,337 | ₩28,645 | ₩27,070 | ₩28,605 | +4.64% | 533.6만 |
|---|
| 2025.10.16 | ₩27,644 | ₩27,711 | ₩26,989 | ₩27,403 | -0.87% | 335.4만 |
|---|
| 2025.10.15 | ₩27,150 | ₩27,550 | ₩26,816 | ₩27,390 | +0.89% | 520.2만 |
|---|
| 2025.10.14 | ₩26,308 | ₩27,577 | ₩26,188 | ₩27,003 | +2.64% | 520.1만 |
|---|
| 2025.10.13 | ₩26,776 | ₩27,216 | ₩26,669 | ₩26,762 | -0.05% | 451.9만 |
|---|
| 2025.10.10 | ₩26,843 | ₩27,083 | ₩25,975 | ₩26,388 | -1.69% | 460만 |
|---|