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 | ₩30,191 | ₩30,712 | ₩29,964 | ₩30,632 | +1.46% | 252만 |
| 2026.10.08 | ₩29,509 | ₩30,245 | ₩29,403 | ₩30,124 | +2.08% | 457만 |
| 2026.10.07 | ₩29,750 | ₩30,231 | ₩29,616 | ₩29,884 | +0.45% | 419.6만 |
| 2026.10.06 | ₩30,365 | ₩30,793 | ₩29,710 | ₩30,044 | -1.06% | 704.1만 |
| 2026.10.05 | ₩29,523 | ₩30,378 | ₩29,028 | ₩30,084 | +1.90% | 478.8만 |
| 2026.10.02 | ₩29,456 | ₩29,884 | ₩29,095 | ₩29,590 | +0.45% | 500.1만 |
| 2026.10.01 | ₩29,830 | ₩30,071 | ₩28,895 | ₩29,095 | -2.46% | 587.4만 |
| 2026.09.30 | ₩30,204 | ₩30,552 | ₩29,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,924 |
| -0.93% |
| 536.5만 |
| 2026.09.29 | ₩30,044 | ₩30,325 | ₩29,616 | ₩30,218 | +0.58% | 540.6만 |
|---|
| 2026.09.28 | ₩29,416 | ₩30,258 | ₩29,296 | ₩30,004 | +2.00% | 659.4만 |
|---|
| 2026.09.25 | ₩29,870 | ₩30,365 | ₩29,536 | ₩29,817 | -0.18% | 645.5만 |
|---|
| 2026.09.24 | ₩30,191 | ₩30,245 | ₩29,068 | ₩29,870 | -1.06% | 764.4만 |
|---|
| 2026.09.23 | ₩30,498 | ₩31,260 | ₩30,084 | ₩30,164 | -1.10% | 533.7만 |
|---|
| 2026.09.22 | ₩30,111 | ₩30,980 | ₩30,084 | ₩30,645 | +1.78% | 560.9만 |
|---|
| 2026.09.21 | ₩30,178 | ₩30,178 | ₩29,630 | ₩29,977 | -0.66% | 460.9만 |
|---|
| 2026.09.18 | ₩30,432 | ₩30,579 | ₩29,777 | ₩29,964 | -1.54% | 794.7만 |
|---|
| 2026.09.17 | ₩31,193 | ₩31,581 | ₩30,378 | ₩30,392 | -2.57% | 461만 |
|---|
| 2026.09.16 | ₩30,846 | ₩31,274 | ₩30,325 | ₩30,552 | -0.95% | 703만 |
|---|
| 2026.09.15 | ₩30,953 | ₩31,367 | ₩30,271 | ₩30,739 | -0.69% | 825만 |
|---|
| 2026.09.14 | ₩31,407 | ₩31,434 | ₩30,766 | ₩30,940 | -1.49% | 388.2만 |
|---|
| 2026.09.11 | ₩31,006 | ₩31,167 | ₩30,271 | ₩30,966 | -0.13% | 473.8만 |
|---|
| 2026.09.10 | ₩31,234 | ₩31,554 | ₩30,552 | ₩30,552 | -2.18% | 563.4만 |
|---|
| 2026.09.09 | ₩31,955 | ₩32,022 | ₩31,407 | ₩31,474 | -1.51% | 388.1만 |
|---|
| 2026.09.08 | ₩32,570 | ₩32,583 | ₩31,902 | ₩32,035 | -1.64% | 391.1만 |
|---|
| 2026.09.04 | ₩32,343 | ₩33,024 | ₩32,076 | ₩32,744 | +1.24% | 371.8만 |
|---|
| 2026.09.03 | ₩33,332 | ₩33,506 | ₩31,728 | ₩32,637 | -2.09% | 592.5만 |
|---|
| 2026.09.02 | ₩32,035 | ₩33,305 | ₩31,902 | ₩32,984 | +2.96% | 674.2만 |
|---|
| 2026.09.01 | ₩32,129 | ₩32,610 | ₩31,942 | ₩31,955 | -0.54% | 394.7만 |
|---|
| 2026.08.31 | ₩32,035 | ₩32,102 | ₩31,287 | ₩31,969 | -0.21% | 536만 |
|---|
| 2026.08.28 | ₩32,677 | ₩33,091 | ₩32,062 | ₩32,223 | -1.39% | 416.5만 |
|---|
| 2026.08.27 | ₩33,292 | ₩33,465 | ₩32,637 | ₩32,730 | -1.69% | 409.3만 |
|---|
| 2026.08.26 | ₩33,439 | ₩33,666 | ₩33,198 | ₩33,519 | +0.24% | 415.3만 |
|---|
| 2026.08.25 | ₩32,877 | ₩33,960 | ₩32,690 | ₩33,532 | +1.99% | 531.2만 |
|---|
| 2026.08.24 | ₩32,223 | ₩32,797 | ₩32,116 | ₩32,637 | +1.29% | 395.2만 |
|---|
| 2026.08.21 | ₩31,955 | ₩32,276 | ₩31,661 | ₩32,035 | +0.25% | 475.6만 |
|---|
| 2026.08.20 | ₩32,356 | ₩32,570 | ₩31,247 | ₩31,487 | -2.68% | 493.5만 |
|---|
| 2026.08.19 | ₩32,182 | ₩32,837 | ₩32,076 | ₩32,744 | +1.74% | 397.4만 |
|---|
| 2026.08.18 | ₩31,528 | ₩31,875 | ₩31,327 | ₩31,594 | +0.21% | 508.3만 |
|---|
| 2026.08.17 | ₩31,327 | ₩31,822 | ₩30,846 | ₩31,554 | +0.73% | 714.7만 |
|---|
| 2026.08.14 | ₩30,405 | ₩31,661 | ₩30,298 | ₩31,634 | +4.04% | 649.7만 |
|---|
| 2026.08.13 | ₩29,817 | ₩30,311 | ₩29,630 | ₩30,084 | +0.90% | 557.4만 |
|---|
| 2026.08.12 | ₩29,937 | ₩30,071 | ₩29,068 | ₩29,576 | -1.21% | 972.4만 |
|---|
| 2026.08.11 | ₩30,739 | ₩30,833 | ₩30,138 | ₩30,378 | -1.17% | 755.3만 |
|---|
| 2026.08.10 | ₩29,563 | ₩30,485 | ₩28,494 | ₩29,777 | +0.72% | 2248.7만 |
|---|
| 2026.08.07 | ₩32,583 | ₩32,623 | ₩29,429 | ₩29,563 | -9.27% | 2207.7만 |
|---|
| 2026.08.06 | ₩33,880 | ₩33,880 | ₩31,541 | ₩32,343 | -4.54% | 1721.1만 |
|---|
| 2026.08.05 | ₩36,192 | ₩37,395 | ₩33,546 | ₩35,043 | -3.18% | 1386.7만 |
|---|
| 2026.08.04 | ₩34,401 | ₩34,722 | ₩33,813 | ₩34,214 | -0.54% | 907.1만 |
|---|
| 2026.08.03 | ₩35,136 | ₩35,350 | ₩33,947 | ₩34,374 | -2.17% | 539.2만 |
|---|
| 2026.07.31 | ₩35,363 | ₩35,377 | ₩34,441 | ₩35,243 | -0.34% | 519.4만 |
|---|
| 2026.07.30 | ₩35,604 | ₩35,911 | ₩34,655 | ₩35,363 | -0.68% | 770.4만 |
|---|
| 2026.07.29 | ₩34,294 | ₩35,270 | ₩33,933 | ₩35,270 | +2.84% | 661.1만 |
|---|
| 2026.07.28 | ₩34,201 | ₩34,855 | ₩33,973 | ₩34,107 | -0.27% | 427.9만 |
|---|
| 2026.07.27 | ₩33,746 | ₩34,254 | ₩33,599 | ₩33,960 | +0.63% | 271만 |
|---|
| 2026.07.24 | ₩33,572 | ₩33,773 | ₩32,877 | ₩33,292 | -0.84% | 407.6만 |
|---|
| 2026.07.23 | ₩33,826 | ₩34,134 | ₩32,864 | ₩33,118 | -2.09% | 591.1만 |
|---|
| 2026.07.22 | ₩34,054 | ₩34,682 | ₩33,719 | ₩33,866 | -0.55% | 532.2만 |
|---|
| 2026.07.21 | ₩33,800 | ₩34,508 | ₩33,465 | ₩34,054 | +0.75% | 552.3만 |
|---|
| 2026.07.20 | ₩34,628 | ₩35,029 | ₩33,559 | ₩33,599 | -2.97% | 366.6만 |
|---|
| 2026.07.17 | ₩33,759 | ₩35,243 | ₩33,759 | ₩34,521 | +2.26% | 401.1만 |
|---|
| 2026.07.16 | ₩33,893 | ₩35,190 | ₩33,693 | ₩34,682 | +2.33% | 409.8만 |
|---|
| 2026.07.15 | ₩34,294 | ₩34,601 | ₩33,813 | ₩34,134 | -0.47% | 408.9만 |
|---|
| 2026.07.14 | ₩34,120 | ₩34,227 | ₩33,212 | ₩34,147 | +0.08% | 461.5만 |
|---|
| 2026.07.13 | ₩32,904 | ₩33,773 | ₩32,757 | ₩33,599 | +2.11% | 320.9만 |
|---|
| 2026.07.10 | ₩32,811 | ₩33,519 | ₩32,236 | ₩33,171 | +1.10% | 387.6만 |
|---|
| 2026.07.09 | ₩33,131 | ₩33,853 | ₩32,650 | ₩32,904 | -0.69% | 381.7만 |
|---|
| 2026.07.08 | ₩32,423 | ₩33,158 | ₩31,715 | ₩32,998 | +1.77% | 461.7만 |
|---|
| 2026.07.07 | ₩33,546 | ₩33,679 | ₩32,597 | ₩32,931 | -1.83% | 366.7만 |
|---|
| 2026.07.06 | ₩33,559 | ₩33,800 | ₩33,091 | ₩33,586 | +0.08% | 422.7만 |
|---|
| 2026.07.02 | ₩32,503 | ₩33,452 | ₩32,062 | ₩33,412 | +2.80% | 568.9만 |
|---|
| 2026.07.01 | ₩32,557 | ₩33,679 | ₩32,156 | ₩32,196 | -1.11% | 470.5만 |
|---|
| 2026.06.30 | ₩32,998 | ₩33,265 | ₩32,249 | ₩32,891 | -0.32% | 347.6만 |
|---|
| 2026.06.29 | ₩32,944 | ₩33,586 | ₩32,664 | ₩33,065 | +0.37% | 331.1만 |
|---|
| 2026.06.26 | ₩32,410 | ₩33,666 | ₩31,942 | ₩32,837 | +1.32% | 605.7만 |
|---|
| 2026.06.25 | ₩32,476 | ₩32,877 | ₩32,102 | ₩32,570 | +0.29% | 368.4만 |
|---|
| 2026.06.24 | ₩31,434 | ₩32,343 | ₩31,421 | ₩32,022 | +1.87% | 395.4만 |
|---|
| 2026.06.23 | ₩31,688 | ₩32,009 | ₩30,833 | ₩30,980 | -2.24% | 464.3만 |
|---|
| 2026.06.22 | ₩32,276 | ₩32,797 | ₩31,915 | ₩31,942 | -1.04% | 535만 |
|---|
| 2026.06.18 | ₩31,875 | ₩32,757 | ₩31,661 | ₩32,370 | +1.55% | 1024.4만 |
|---|
| 2026.06.17 | ₩32,196 | ₩32,637 | ₩30,940 | ₩31,260 | -2.91% | 654.1만 |
|---|
| 2026.06.16 | ₩32,463 | ₩32,610 | ₩31,808 | ₩32,383 | -0.25% | 368.2만 |
|---|
| 2026.06.15 | ₩33,278 | ₩33,506 | ₩32,263 | ₩32,463 | -2.45% | 447.7만 |
|---|
| 2026.06.12 | ₩32,436 | ₩32,623 | ₩32,089 | ₩32,303 | -0.41% | 451.2만 |
|---|
| 2026.06.11 | ₩30,926 | ₩32,236 | ₩30,418 | ₩32,142 | +3.93% | 473.5만 |
|---|
| 2026.06.10 | ₩32,570 | ₩32,690 | ₩30,432 | ₩30,565 | -6.16% | 794.8만 |
|---|
| 2026.06.09 | ₩32,129 | ₩32,984 | ₩32,009 | ₩32,744 | +1.91% | 513.1만 |
|---|
| 2026.06.08 | ₩32,102 | ₩32,396 | ₩30,993 | ₩31,648 | -1.42% | 527.3만 |
|---|
| 2026.06.05 | ₩32,904 | ₩33,385 | ₩31,474 | ₩31,581 | -4.02% | 421.5만 |
|---|
| 2026.06.04 | ₩33,506 | ₩35,056 | ₩32,824 | ₩33,024 | -1.44% | 759.9만 |
|---|
| 2026.06.03 | ₩31,447 | ₩32,918 | ₩31,300 | ₩32,837 | +4.42% | 811.6만 |
|---|
| 2026.06.02 | ₩31,421 | ₩31,675 | ₩30,726 | ₩31,581 | +0.51% | 371.8만 |
|---|
| 2026.06.01 | ₩31,314 | ₩32,076 | ₩30,512 | ₩31,634 | +1.02% | 532.5만 |
|---|
| 2026.05.29 | ₩32,062 | ₩32,623 | ₩31,594 | ₩31,875 | -0.58% | 1058.7만 |
|---|
| 2026.05.28 | ₩31,808 | ₩32,610 | ₩31,127 | ₩32,049 | +0.76% | 642.6만 |
|---|
| 2026.05.27 | ₩30,686 | ₩32,049 | ₩30,498 | ₩31,661 | +3.18% | 828.1만 |
|---|
| 2026.05.26 | ₩29,068 | ₩30,726 | ₩28,908 | ₩30,498 | +4.92% | 714.8만 |
|---|
| 2026.05.22 | ₩28,507 | ₩29,469 | ₩28,467 | ₩29,042 | +1.88% | 582.9만 |
|---|
| 2026.05.21 | ₩27,398 | ₩28,507 | ₩26,823 | ₩28,494 | +4.00% | 612.7만 |
|---|
| 2026.05.20 | ₩26,890 | ₩28,213 | ₩26,529 | ₩27,866 | +3.63% | 800.1만 |
|---|
| 2026.05.19 | ₩26,436 | ₩27,050 | ₩25,928 | ₩26,462 | +0.10% | 792만 |
|---|
| 2026.05.18 | ₩26,449 | ₩27,117 | ₩26,302 | ₩26,636 | +0.71% | 787.7만 |
|---|
| 2026.05.15 | ₩28,427 | ₩28,454 | ₩26,382 | ₩26,542 | -6.63% | 784.9만 |
|---|
| 2026.05.14 | ₩29,282 | ₩29,630 | ₩28,868 | ₩28,921 | -1.23% | 473.9만 |
|---|
| 2026.05.13 | ₩28,667 | ₩29,523 | ₩28,601 | ₩29,135 | +1.63% | 846.9만 |
|---|
| 2026.05.12 | ₩29,028 | ₩29,429 | ₩28,307 | ₩28,641 | -1.34% | 1085.7만 |
|---|
| 2026.05.11 | ₩31,715 | ₩32,022 | ₩28,921 | ₩29,028 | -8.47% | 823.6만 |
|---|
| 2026.05.08 | ₩32,289 | ₩32,851 | ₩30,619 | ₩31,608 | -2.11% | 828.8만 |
|---|
| 2026.05.07 | ₩34,909 | ₩34,962 | ₩31,461 | ₩32,089 | -8.08% | 1181.1만 |
|---|
| 2026.05.06 | ₩31,073 | ₩35,136 | ₩30,552 | ₩34,989 | +12.60% | 1236.5만 |
|---|
| 2026.05.05 | ₩30,325 | ₩31,127 | ₩29,951 | ₩30,726 | +1.32% | 629.6만 |
|---|
| 2026.05.04 | ₩30,017 | ₩30,686 | ₩29,951 | ₩30,084 | +0.22% | 623.6만 |
|---|
| 2026.05.01 | ₩29,951 | ₩30,392 | ₩29,670 | ₩30,084 | +0.45% | 414.3만 |
|---|
| 2026.04.30 | ₩29,322 | ₩29,991 | ₩29,109 | ₩29,897 | +1.96% | 325만 |
|---|
| 2026.04.29 | ₩29,496 | ₩29,656 | ₩28,895 | ₩29,135 | -1.22% | 326만 |
|---|
| 2026.04.28 | ₩29,844 | ₩30,405 | ₩29,536 | ₩29,603 | -0.81% | 423.6만 |
|---|
| 2026.04.27 | ₩30,338 | ₩30,645 | ₩29,429 | ₩29,523 | -2.69% | 749.1만 |
|---|
| 2026.04.24 | ₩29,897 | ₩30,445 | ₩29,509 | ₩30,405 | +1.70% | 388.4만 |
|---|
| 2026.04.23 | ₩29,910 | ₩30,151 | ₩29,082 | ₩29,924 | +0.04% | 367.2만 |
|---|
| 2026.04.22 | ₩30,458 | ₩30,458 | ₩29,817 | ₩30,017 | -1.45% | 492.6만 |
|---|
| 2026.04.21 | ₩31,608 | ₩31,875 | ₩30,218 | ₩30,218 | -4.40% | 486.4만 |
|---|
| 2026.04.20 | ₩31,287 | ₩31,822 | ₩31,180 | ₩31,648 | +1.15% | 269.2만 |
|---|
| 2026.04.17 | ₩31,421 | ₩32,142 | ₩31,073 | ₩31,648 | +0.72% | 363.2만 |
|---|
| 2026.04.16 | ₩31,033 | ₩31,287 | ₩30,565 | ₩30,913 | -0.39% | 406.1만 |
|---|
| 2026.04.15 | ₩32,383 | ₩32,650 | ₩30,779 | ₩31,046 | -4.13% | 422만 |
|---|
| 2026.04.14 | ₩31,982 | ₩32,570 | ₩31,942 | ₩32,223 | +0.75% | 261.1만 |
|---|
| 2026.04.13 | ₩30,766 | ₩32,035 | ₩30,726 | ₩31,888 | +3.65% | 571.7만 |
|---|
| 2026.04.10 | ₩31,608 | ₩31,942 | ₩30,512 | ₩30,913 | -2.20% | 344.2만 |
|---|
| 2026.04.09 | ₩31,327 | ₩32,289 | ₩30,218 | ₩31,354 | +0.09% | 450.5만 |
|---|
| 2026.04.08 | ₩31,153 | ₩32,049 | ₩31,153 | ₩31,541 | +1.24% | 522.1만 |
|---|
| 2026.04.07 | ₩30,218 | ₩30,632 | ₩29,870 | ₩30,472 | +0.84% | 347.8만 |
|---|
| 2026.04.06 | ₩30,432 | ₩30,712 | ₩30,098 | ₩30,498 | +0.22% | 466.2만 |
|---|
| 2026.04.02 | ₩30,138 | ₩31,247 | ₩29,536 | ₩30,846 | +2.35% | 425.5만 |
|---|
| 2026.04.01 | ₩32,276 | ₩32,717 | ₩30,873 | ₩30,899 | -4.27% | 486.7만 |
|---|
| 2026.03.31 | ₩31,701 | ₩32,276 | ₩31,046 | ₩31,982 | +0.89% | 534.3만 |
|---|
| 2026.03.30 | ₩31,514 | ₩31,741 | ₩30,940 | ₩31,327 | -0.59% | 525.8만 |
|---|
| 2026.03.27 | ₩32,944 | ₩33,105 | ₩30,392 | ₩30,913 | -6.17% | 544.2만 |
|---|
| 2026.03.26 | ₩33,479 | ₩34,094 | ₩32,851 | ₩32,851 | -1.88% | 521.2만 |
|---|
| 2026.03.25 | ₩33,880 | ₩34,321 | ₩33,385 | ₩34,080 | +0.59% | 697.6만 |
|---|
| 2026.03.24 | ₩32,276 | ₩33,960 | ₩32,129 | ₩33,278 | +3.11% | 796.2만 |
|---|
| 2026.03.23 | ₩32,864 | ₩33,399 | ₩32,383 | ₩32,664 | -0.61% | 443.1만 |
|---|
| 2026.03.20 | ₩33,118 | ₩33,318 | ₩31,755 | ₩32,049 | -3.23% | 932.3만 |
|---|
| 2026.03.19 | ₩32,610 | ₩34,000 | ₩32,436 | ₩33,572 | +2.95% | 664.6만 |
|---|
| 2026.03.18 | ₩33,212 | ₩33,866 | ₩32,891 | ₩33,185 | -0.08% | 1303.8만 |
|---|
| 2026.03.17 | ₩31,648 | ₩34,160 | ₩31,528 | ₩33,653 | +6.33% | 1504.4만 |
|---|
| 2026.03.16 | ₩31,113 | ₩31,514 | ₩30,539 | ₩31,274 | +0.52% | 381.9만 |
|---|
| 2026.03.13 | ₩30,619 | ₩30,953 | ₩29,964 | ₩30,659 | +0.13% | 296.4만 |
|---|
| 2026.03.12 | ₩30,886 | ₩31,327 | ₩30,098 | ₩30,311 | -1.86% | 342.6만 |
|---|
| 2026.03.11 | ₩31,447 | ₩31,608 | ₩31,087 | ₩31,340 | -0.34% | 349.6만 |
|---|
| 2026.03.10 | ₩32,089 | ₩32,717 | ₩31,634 | ₩31,634 | -1.42% | 398.3만 |
|---|
| 2026.03.09 | ₩30,873 | ₩32,102 | ₩30,458 | ₩31,995 | +3.64% | 422.7만 |
|---|
| 2026.03.06 | ₩31,046 | ₩31,554 | ₩30,645 | ₩31,220 | +0.56% | 315.4만 |
|---|
| 2026.03.05 | ₩32,156 | ₩32,503 | ₩31,501 | ₩31,969 | -0.58% | 449.7만 |
|---|
| 2026.03.04 | ₩33,238 | ₩33,639 | ₩32,623 | ₩32,664 | -1.73% | 409.1만 |
|---|
| 2026.03.03 | ₩34,027 | ₩34,054 | ₩32,770 | ₩33,252 | -2.28% | 260.1만 |
|---|
| 2026.03.02 | ₩34,762 | ₩35,216 | ₩34,348 | ₩34,869 | +0.31% | 322만 |
|---|
| 2026.02.27 | ₩34,762 | ₩35,550 | ₩34,762 | ₩35,283 | +1.50% | 493.3만 |
|---|
| 2026.02.26 | ₩35,831 | ₩35,991 | ₩34,895 | ₩35,002 | -2.31% | 523.5만 |
|---|
| 2026.02.25 | ₩35,497 | ₩37,047 | ₩35,430 | ₩35,871 | +1.05% | 756.7만 |
|---|
| 2026.02.24 | ₩32,156 | ₩35,911 | ₩31,447 | ₩35,256 | +9.64% | 860.7만 |
|---|
| 2026.02.23 | ₩33,158 | ₩33,465 | ₩32,476 | ₩33,078 | -0.24% | 377.5만 |
|---|
| 2026.02.20 | ₩33,345 | ₩33,800 | ₩33,131 | ₩33,385 | +0.12% | 495.7만 |
|---|
| 2026.02.19 | ₩33,465 | ₩33,866 | ₩33,091 | ₩33,679 | +0.64% | 293.4만 |
|---|
| 2026.02.18 | ₩32,597 | ₩33,599 | ₩32,263 | ₩33,118 | +1.60% | 565.8만 |
|---|
| 2026.02.17 | ₩33,439 | ₩33,800 | ₩33,198 | ₩33,225 | -0.64% | 341.5만 |
|---|
| 2026.02.13 | ₩33,212 | ₩34,040 | ₩33,131 | ₩33,586 | +1.13% | 334.4만 |
|---|
| 2026.02.12 | ₩34,361 | ₩34,855 | ₩33,091 | ₩33,131 | -3.58% | 628.9만 |
|---|
| 2026.02.11 | ₩34,441 | ₩34,722 | ₩34,054 | ₩34,361 | -0.23% | 558.6만 |
|---|
| 2026.02.10 | ₩33,412 | ₩34,307 | ₩33,412 | ₩34,227 | +2.44% | 314만 |
|---|
| 2026.02.09 | ₩33,412 | ₩33,532 | ₩32,891 | ₩33,185 | -0.68% | 318.3만 |
|---|
| 2026.02.06 | ₩32,891 | ₩34,254 | ₩32,811 | ₩33,679 | +2.40% | 582.1만 |
|---|
| 2026.02.05 | ₩32,343 | ₩33,933 | ₩32,303 | ₩32,490 | +0.45% | 667.5만 |
|---|
| 2026.02.04 | ₩32,864 | ₩33,091 | ₩32,289 | ₩32,610 | -0.77% | 455.6만 |
|---|
| 2026.02.03 | ₩33,145 | ₩33,599 | ₩32,490 | ₩32,543 | -1.81% | 361.4만 |
|---|
| 2026.02.02 | ₩32,182 | ₩33,105 | ₩32,022 | ₩33,078 | +2.78% | 350.2만 |
|---|
| 2026.01.30 | ₩32,076 | ₩32,543 | ₩31,955 | ₩32,182 | +0.33% | 310.1만 |
|---|
| 2026.01.29 | ₩32,557 | ₩32,690 | ₩32,156 | ₩32,343 | -0.66% | 351.5만 |
|---|
| 2026.01.28 | ₩32,837 | ₩32,931 | ₩32,236 | ₩32,236 | -1.83% | 237.5만 |
|---|
| 2026.01.27 | ₩32,931 | ₩33,452 | ₩32,744 | ₩32,904 | -0.08% | 275.7만 |
|---|
| 2026.01.26 | ₩32,543 | ₩33,158 | ₩32,436 | ₩32,984 | +1.36% | 383.2만 |
|---|
| 2026.01.23 | ₩33,118 | ₩33,252 | ₩32,610 | ₩32,610 | -1.53% | 534.6만 |
|---|
| 2026.01.22 | ₩33,693 | ₩33,800 | ₩32,717 | ₩33,292 | -1.19% | 818.4만 |
|---|
| 2026.01.21 | ₩32,370 | ₩33,105 | ₩32,276 | ₩32,476 | +0.33% | 483.5만 |
|---|
| 2026.01.20 | ₩31,808 | ₩33,385 | ₩31,634 | ₩32,289 | +1.51% | 638.5만 |
|---|
| 2026.01.16 | ₩32,410 | ₩33,065 | ₩32,076 | ₩32,784 | +1.15% | 659.1만 |
|---|
| 2026.01.15 | ₩32,998 | ₩33,078 | ₩31,781 | ₩32,316 | -2.07% | 497.3만 |
|---|
| 2026.01.14 | ₩32,650 | ₩33,198 | ₩32,450 | ₩32,664 | +0.04% | 452.7만 |
|---|
| 2026.01.13 | ₩32,076 | ₩32,704 | ₩31,688 | ₩32,677 | +1.88% | 725만 |
|---|
| 2026.01.12 | ₩31,434 | ₩31,942 | ₩31,113 | ₩31,902 | +1.49% | 464.9만 |
|---|
| 2026.01.09 | ₩31,087 | ₩31,501 | ₩30,899 | ₩31,367 | +0.90% | 286.5만 |
|---|
| 2026.01.08 | ₩30,258 | ₩31,087 | ₩29,897 | ₩31,060 | +2.65% | 438.1만 |
|---|
| 2026.01.07 | ₩31,755 | ₩31,822 | ₩30,458 | ₩30,525 | -3.87% | 514.6만 |
|---|
| 2026.01.06 | ₩30,846 | ₩31,929 | ₩30,846 | ₩31,808 | +3.12% | 538.3만 |
|---|
| 2026.01.05 | ₩29,844 | ₩30,926 | ₩29,844 | ₩30,806 | +3.22% | 500.1만 |
|---|
| 2026.01.02 | ₩30,512 | ₩30,686 | ₩29,403 | ₩30,098 | -1.36% | 307.4만 |
|---|
| 2025.12.31 | ₩30,418 | ₩30,819 | ₩30,178 | ₩30,245 | -0.57% | 423.3만 |
|---|
| 2025.12.30 | ₩30,218 | ₩30,525 | ₩30,098 | ₩30,418 | +0.66% | 264.9만 |
|---|
| 2025.12.29 | ₩30,098 | ₩30,432 | ₩30,017 | ₩30,271 | +0.58% | 256.9만 |
|---|
| 2025.12.26 | ₩29,977 | ₩30,245 | ₩29,790 | ₩30,204 | +0.76% | 255.2만 |
|---|
| 2025.12.24 | ₩29,670 | ₩30,044 | ₩29,536 | ₩29,910 | +0.81% | 278.8만 |
|---|
| 2025.12.23 | ₩29,723 | ₩29,951 | ₩29,336 | ₩29,697 | -0.09% | 559.2만 |
|---|
| 2025.12.22 | ₩29,817 | ₩30,164 | ₩29,710 | ₩29,804 | -0.04% | 752.7만 |
|---|
| 2025.12.19 | ₩29,590 | ₩29,870 | ₩29,322 | ₩29,804 | +0.72% | 1944.3만 |
|---|
| 2025.12.18 | ₩29,804 | ₩30,325 | ₩29,429 | ₩29,523 | -0.94% | 460.2만 |
|---|
| 2025.12.17 | ₩30,138 | ₩30,298 | ₩29,403 | ₩29,509 | -2.08% | 426.6만 |
|---|
| 2025.12.16 | ₩30,071 | ₩30,151 | ₩29,095 | ₩30,057 | -0.04% | 608.3만 |
|---|
| 2025.12.15 | ₩28,734 | ₩29,202 | ₩28,641 | ₩29,002 | +0.93% | 610.5만 |
|---|
| 2025.12.12 | ₩28,467 | ₩28,734 | ₩28,026 | ₩28,454 | -0.05% | 538.8만 |
|---|
| 2025.12.11 | ₩28,507 | ₩29,215 | ₩28,360 | ₩28,427 | -0.28% | 420.4만 |
|---|
| 2025.12.10 | ₩27,638 | ₩28,467 | ₩27,398 | ₩28,467 | +3.00% | 721.4만 |
|---|
| 2025.12.09 | ₩29,403 | ₩29,443 | ₩27,278 | ₩27,304 | -7.14% | 1135.7만 |
|---|
| 2025.12.08 | ₩29,336 | ₩29,656 | ₩28,774 | ₩28,988 | -1.18% | 606.4만 |
|---|
| 2025.12.05 | ₩29,309 | ₩29,443 | ₩29,015 | ₩29,269 | -0.14% | 366.4만 |
|---|
| 2025.12.04 | ₩29,389 | ₩29,590 | ₩28,868 | ₩29,389 | 0.00% | 588.6만 |
|---|
| 2025.12.03 | ₩30,245 | ₩30,405 | ₩29,616 | ₩29,643 | -1.99% | 648.2만 |
|---|
| 2025.12.02 | ₩30,258 | ₩30,418 | ₩29,884 | ₩30,057 | -0.66% | 387.2만 |
|---|
| 2025.12.01 | ₩30,766 | ₩31,260 | ₩30,178 | ₩30,231 | -1.74% | 411.6만 |
|---|
| 2025.11.28 | ₩31,434 | ₩31,434 | ₩30,846 | ₩31,100 | -1.06% | 177.3만 |
|---|
| 2025.11.26 | ₩31,287 | ₩31,675 | ₩31,127 | ₩31,153 | -0.43% | 414.5만 |
|---|
| 2025.11.25 | ₩31,006 | ₩31,528 | ₩30,899 | ₩31,314 | +0.99% | 355만 |
|---|
| 2025.11.24 | ₩29,870 | ₩30,966 | ₩29,750 | ₩30,859 | +3.31% | 492.2만 |
|---|
| 2025.11.21 | ₩28,921 | ₩29,790 | ₩28,654 | ₩29,737 | +2.82% | 826.4만 |
|---|
| 2025.11.20 | ₩28,988 | ₩29,403 | ₩28,160 | ₩28,387 | -2.07% | 342.3만 |
|---|
| 2025.11.19 | ₩28,908 | ₩29,697 | ₩28,106 | ₩28,681 | -0.79% | 463.2만 |
|---|
| 2025.11.18 | ₩28,467 | ₩28,908 | ₩28,053 | ₩28,587 | +0.42% | 380.6만 |
|---|
| 2025.11.17 | ₩28,133 | ₩29,002 | ₩27,999 | ₩28,627 | +1.76% | 381만 |
|---|
| 2025.11.14 | ₩28,988 | ₩29,269 | ₩28,160 | ₩28,186 | -2.77% | 527만 |
|---|
| 2025.11.13 | ₩29,523 | ₩29,817 | ₩29,122 | ₩29,389 | -0.45% | 579.5만 |
|---|
| 2025.11.12 | ₩30,605 | ₩30,859 | ₩29,416 | ₩29,469 | -3.71% | 561.9만 |
|---|
| 2025.11.11 | ₩29,723 | ₩30,739 | ₩29,697 | ₩30,552 | +2.79% | 559.6만 |
|---|
| 2025.11.10 | ₩29,389 | ₩29,937 | ₩29,068 | ₩29,763 | +1.27% | 527.2만 |
|---|
| 2025.11.07 | ₩28,454 | ₩28,895 | ₩27,839 | ₩28,721 | +0.94% | 719.6만 |
|---|
| 2025.11.06 | ₩29,055 | ₩29,336 | ₩28,120 | ₩28,761 | -1.01% | 694.8만 |
|---|
| 2025.11.05 | ₩30,645 | ₩30,712 | ₩28,561 | ₩28,868 | -5.80% | 1280.4만 |
|---|
| 2025.11.04 | ₩29,710 | ₩30,525 | ₩29,603 | ₩30,071 | +1.21% | 1070.5만 |
|---|
| 2025.11.03 | ₩29,469 | ₩30,686 | ₩29,269 | ₩30,539 | +3.63% | 671.6만 |
|---|
| 2025.10.31 | ₩30,098 | ₩30,525 | ₩29,576 | ₩29,603 | -1.64% | 552.5만 |
|---|
| 2025.10.30 | ₩29,937 | ₩30,552 | ₩29,857 | ₩30,164 | +0.76% | 562.5만 |
|---|
| 2025.10.29 | ₩29,483 | ₩30,378 | ₩29,362 | ₩30,191 | +2.40% | 642.2만 |
|---|
| 2025.10.28 | ₩29,616 | ₩29,763 | ₩29,135 | ₩29,563 | -0.18% | 323.9만 |
|---|
| 2025.10.27 | ₩30,004 | ₩30,004 | ₩29,389 | ₩29,763 | -0.80% | 392만 |
|---|
| 2025.10.24 | ₩29,322 | ₩29,750 | ₩29,215 | ₩29,469 | +0.50% | 399.4만 |
|---|
| 2025.10.23 | ₩28,841 | ₩29,109 | ₩28,360 | ₩29,095 | +0.88% | 368.3만 |
|---|
| 2025.10.22 | ₩28,815 | ₩29,082 | ₩28,320 | ₩28,921 | +0.37% | 522.1만 |
|---|
| 2025.10.21 | ₩29,095 | ₩29,095 | ₩28,614 | ₩28,895 | -0.69% | 345.9만 |
|---|
| 2025.10.20 | ₩28,855 | ₩29,162 | ₩28,694 | ₩29,028 | +0.60% | 453.9만 |
|---|
| 2025.10.17 | ₩27,358 | ₩28,667 | ₩27,090 | ₩28,627 | +4.64% | 533.6만 |
|---|
| 2025.10.16 | ₩27,665 | ₩27,732 | ₩27,010 | ₩27,425 | -0.87% | 335.4만 |
|---|
| 2025.10.15 | ₩27,171 | ₩27,572 | ₩26,837 | ₩27,411 | +0.89% | 520.2만 |
|---|
| 2025.10.14 | ₩26,329 | ₩27,598 | ₩26,208 | ₩27,024 | +2.64% | 520.1만 |
|---|
| 2025.10.13 | ₩26,796 | ₩27,237 | ₩26,690 | ₩26,783 | -0.05% | 451.9만 |
|---|
| 2025.10.10 | ₩26,863 | ₩27,104 | ₩25,995 | ₩26,409 | -1.69% | 460만 |
|---|