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 | ₩30,182 | ₩30,703 | ₩29,955 | ₩30,623 | +1.46% | 252만 |
| 2026.10.08 | ₩29,501 | ₩30,235 | ₩29,394 | ₩30,115 | +2.08% | 457만 |
| 2026.10.07 | ₩29,741 | ₩30,222 | ₩29,608 | ₩29,875 | +0.45% | 419.6만 |
| 2026.10.06 | ₩30,356 | ₩30,783 | ₩29,701 | ₩30,035 | -1.06% | 704.1만 |
| 2026.10.05 | ₩29,514 | ₩30,369 | ₩29,020 | ₩30,075 | +1.90% | 478.8만 |
| 2026.10.02 | ₩29,447 | ₩29,875 | ₩29,086 | ₩29,581 | +0.45% | 500.1만 |
| 2026.10.01 | ₩29,821 | ₩30,062 | ₩28,886 | ₩29,086 | -2.46% | 587.4만 |
| 2026.09.30 | ₩30,195 | ₩30,543 | ₩29,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,915 |
| -0.93% |
| 536.5만 |
| 2026.09.29 | ₩30,035 | ₩30,316 | ₩29,608 | ₩30,209 | +0.58% | 540.6만 |
|---|
| 2026.09.28 | ₩29,407 | ₩30,249 | ₩29,287 | ₩29,995 | +2.00% | 659.4만 |
|---|
| 2026.09.25 | ₩29,861 | ₩30,356 | ₩29,527 | ₩29,808 | -0.18% | 645.5만 |
|---|
| 2026.09.24 | ₩30,182 | ₩30,235 | ₩29,060 | ₩29,861 | -1.06% | 764.4만 |
|---|
| 2026.09.23 | ₩30,489 | ₩31,251 | ₩30,075 | ₩30,155 | -1.10% | 533.7만 |
|---|
| 2026.09.22 | ₩30,102 | ₩30,970 | ₩30,075 | ₩30,636 | +1.78% | 560.9만 |
|---|
| 2026.09.21 | ₩30,169 | ₩30,169 | ₩29,621 | ₩29,968 | -0.66% | 460.9만 |
|---|
| 2026.09.18 | ₩30,423 | ₩30,570 | ₩29,768 | ₩29,955 | -1.54% | 794.7만 |
|---|
| 2026.09.17 | ₩31,184 | ₩31,572 | ₩30,369 | ₩30,382 | -2.57% | 461만 |
|---|
| 2026.09.16 | ₩30,837 | ₩31,264 | ₩30,316 | ₩30,543 | -0.95% | 703만 |
|---|
| 2026.09.15 | ₩30,944 | ₩31,358 | ₩30,262 | ₩30,730 | -0.69% | 825만 |
|---|
| 2026.09.14 | ₩31,398 | ₩31,425 | ₩30,757 | ₩30,930 | -1.49% | 388.2만 |
|---|
| 2026.09.11 | ₩30,997 | ₩31,157 | ₩30,262 | ₩30,957 | -0.13% | 473.8만 |
|---|
| 2026.09.10 | ₩31,224 | ₩31,545 | ₩30,543 | ₩30,543 | -2.18% | 563.4만 |
|---|
| 2026.09.09 | ₩31,946 | ₩32,012 | ₩31,398 | ₩31,465 | -1.51% | 388.1만 |
|---|
| 2026.09.08 | ₩32,560 | ₩32,574 | ₩31,892 | ₩32,026 | -1.64% | 391.1만 |
|---|
| 2026.09.04 | ₩32,333 | ₩33,015 | ₩32,066 | ₩32,734 | +1.24% | 371.8만 |
|---|
| 2026.09.03 | ₩33,322 | ₩33,496 | ₩31,719 | ₩32,627 | -2.09% | 592.5만 |
|---|
| 2026.09.02 | ₩32,026 | ₩33,295 | ₩31,892 | ₩32,974 | +2.96% | 674.2만 |
|---|
| 2026.09.01 | ₩32,119 | ₩32,600 | ₩31,932 | ₩31,946 | -0.54% | 394.7만 |
|---|
| 2026.08.31 | ₩32,026 | ₩32,093 | ₩31,278 | ₩31,959 | -0.21% | 536만 |
|---|
| 2026.08.28 | ₩32,667 | ₩33,081 | ₩32,053 | ₩32,213 | -1.39% | 416.5만 |
|---|
| 2026.08.27 | ₩33,282 | ₩33,455 | ₩32,627 | ₩32,721 | -1.69% | 409.3만 |
|---|
| 2026.08.26 | ₩33,429 | ₩33,656 | ₩33,188 | ₩33,509 | +0.24% | 415.3만 |
|---|
| 2026.08.25 | ₩32,868 | ₩33,950 | ₩32,681 | ₩33,522 | +1.99% | 531.2만 |
|---|
| 2026.08.24 | ₩32,213 | ₩32,787 | ₩32,106 | ₩32,627 | +1.29% | 395.2만 |
|---|
| 2026.08.21 | ₩31,946 | ₩32,266 | ₩31,652 | ₩32,026 | +0.25% | 475.6만 |
|---|
| 2026.08.20 | ₩32,346 | ₩32,560 | ₩31,238 | ₩31,478 | -2.68% | 493.5만 |
|---|
| 2026.08.19 | ₩32,173 | ₩32,827 | ₩32,066 | ₩32,734 | +1.74% | 397.4만 |
|---|
| 2026.08.18 | ₩31,518 | ₩31,866 | ₩31,318 | ₩31,585 | +0.21% | 508.3만 |
|---|
| 2026.08.17 | ₩31,318 | ₩31,812 | ₩30,837 | ₩31,545 | +0.73% | 714.7만 |
|---|
| 2026.08.14 | ₩30,396 | ₩31,652 | ₩30,289 | ₩31,625 | +4.04% | 649.7만 |
|---|
| 2026.08.13 | ₩29,808 | ₩30,302 | ₩29,621 | ₩30,075 | +0.90% | 557.4만 |
|---|
| 2026.08.12 | ₩29,928 | ₩30,062 | ₩29,060 | ₩29,567 | -1.21% | 972.4만 |
|---|
| 2026.08.11 | ₩30,730 | ₩30,823 | ₩30,129 | ₩30,369 | -1.17% | 755.3만 |
|---|
| 2026.08.10 | ₩29,554 | ₩30,476 | ₩28,485 | ₩29,768 | +0.72% | 2248.7만 |
|---|
| 2026.08.07 | ₩32,574 | ₩32,614 | ₩29,420 | ₩29,554 | -9.27% | 2207.7만 |
|---|
| 2026.08.06 | ₩33,870 | ₩33,870 | ₩31,531 | ₩32,333 | -4.54% | 1721.1만 |
|---|
| 2026.08.05 | ₩36,181 | ₩37,384 | ₩33,536 | ₩35,032 | -3.18% | 1386.7만 |
|---|
| 2026.08.04 | ₩34,391 | ₩34,711 | ₩33,803 | ₩34,204 | -0.54% | 907.1만 |
|---|
| 2026.08.03 | ₩35,126 | ₩35,339 | ₩33,936 | ₩34,364 | -2.17% | 539.2만 |
|---|
| 2026.07.31 | ₩35,353 | ₩35,366 | ₩34,431 | ₩35,232 | -0.34% | 519.4만 |
|---|
| 2026.07.30 | ₩35,593 | ₩35,900 | ₩34,645 | ₩35,353 | -0.68% | 770.4만 |
|---|
| 2026.07.29 | ₩34,284 | ₩35,259 | ₩33,923 | ₩35,259 | +2.84% | 661.1만 |
|---|
| 2026.07.28 | ₩34,190 | ₩34,845 | ₩33,963 | ₩34,097 | -0.27% | 427.9만 |
|---|
| 2026.07.27 | ₩33,736 | ₩34,244 | ₩33,589 | ₩33,950 | +0.63% | 271만 |
|---|
| 2026.07.24 | ₩33,562 | ₩33,763 | ₩32,868 | ₩33,282 | -0.84% | 407.6만 |
|---|
| 2026.07.23 | ₩33,816 | ₩34,123 | ₩32,854 | ₩33,108 | -2.09% | 591.1만 |
|---|
| 2026.07.22 | ₩34,043 | ₩34,671 | ₩33,709 | ₩33,856 | -0.55% | 532.2만 |
|---|
| 2026.07.21 | ₩33,789 | ₩34,498 | ₩33,455 | ₩34,043 | +0.75% | 552.3만 |
|---|
| 2026.07.20 | ₩34,618 | ₩35,019 | ₩33,549 | ₩33,589 | -2.97% | 366.6만 |
|---|
| 2026.07.17 | ₩33,749 | ₩35,232 | ₩33,749 | ₩34,511 | +2.26% | 401.1만 |
|---|
| 2026.07.16 | ₩33,883 | ₩35,179 | ₩33,683 | ₩34,671 | +2.33% | 409.8만 |
|---|
| 2026.07.15 | ₩34,284 | ₩34,591 | ₩33,803 | ₩34,123 | -0.47% | 408.9만 |
|---|
| 2026.07.14 | ₩34,110 | ₩34,217 | ₩33,202 | ₩34,137 | +0.08% | 461.5만 |
|---|
| 2026.07.13 | ₩32,894 | ₩33,763 | ₩32,747 | ₩33,589 | +2.11% | 320.9만 |
|---|
| 2026.07.10 | ₩32,801 | ₩33,509 | ₩32,226 | ₩33,162 | +1.10% | 387.6만 |
|---|
| 2026.07.09 | ₩33,121 | ₩33,843 | ₩32,640 | ₩32,894 | -0.69% | 381.7만 |
|---|
| 2026.07.08 | ₩32,413 | ₩33,148 | ₩31,705 | ₩32,988 | +1.77% | 461.7만 |
|---|
| 2026.07.07 | ₩33,536 | ₩33,669 | ₩32,587 | ₩32,921 | -1.83% | 366.7만 |
|---|
| 2026.07.06 | ₩33,549 | ₩33,789 | ₩33,081 | ₩33,576 | +0.08% | 422.7만 |
|---|
| 2026.07.02 | ₩32,493 | ₩33,442 | ₩32,053 | ₩33,402 | +2.80% | 568.9만 |
|---|
| 2026.07.01 | ₩32,547 | ₩33,669 | ₩32,146 | ₩32,186 | -1.11% | 470.5만 |
|---|
| 2026.06.30 | ₩32,988 | ₩33,255 | ₩32,240 | ₩32,881 | -0.32% | 347.6만 |
|---|
| 2026.06.29 | ₩32,934 | ₩33,576 | ₩32,654 | ₩33,055 | +0.37% | 331.1만 |
|---|
| 2026.06.26 | ₩32,400 | ₩33,656 | ₩31,932 | ₩32,827 | +1.32% | 605.7만 |
|---|
| 2026.06.25 | ₩32,467 | ₩32,868 | ₩32,093 | ₩32,560 | +0.29% | 368.4만 |
|---|
| 2026.06.24 | ₩31,425 | ₩32,333 | ₩31,411 | ₩32,012 | +1.87% | 395.4만 |
|---|
| 2026.06.23 | ₩31,678 | ₩31,999 | ₩30,823 | ₩30,970 | -2.24% | 464.3만 |
|---|
| 2026.06.22 | ₩32,266 | ₩32,787 | ₩31,906 | ₩31,932 | -1.04% | 535만 |
|---|
| 2026.06.18 | ₩31,866 | ₩32,747 | ₩31,652 | ₩32,360 | +1.55% | 1024.4만 |
|---|
| 2026.06.17 | ₩32,186 | ₩32,627 | ₩30,930 | ₩31,251 | -2.91% | 654.1만 |
|---|
| 2026.06.16 | ₩32,453 | ₩32,600 | ₩31,799 | ₩32,373 | -0.25% | 368.2만 |
|---|
| 2026.06.15 | ₩33,268 | ₩33,496 | ₩32,253 | ₩32,453 | -2.45% | 447.7만 |
|---|
| 2026.06.12 | ₩32,427 | ₩32,614 | ₩32,079 | ₩32,293 | -0.41% | 451.2만 |
|---|
| 2026.06.11 | ₩30,917 | ₩32,226 | ₩30,409 | ₩32,133 | +3.93% | 473.5만 |
|---|
| 2026.06.10 | ₩32,560 | ₩32,681 | ₩30,423 | ₩30,556 | -6.16% | 794.8만 |
|---|
| 2026.06.09 | ₩32,119 | ₩32,974 | ₩31,999 | ₩32,734 | +1.91% | 513.1만 |
|---|
| 2026.06.08 | ₩32,093 | ₩32,387 | ₩30,984 | ₩31,638 | -1.42% | 527.3만 |
|---|
| 2026.06.05 | ₩32,894 | ₩33,375 | ₩31,465 | ₩31,572 | -4.02% | 421.5만 |
|---|
| 2026.06.04 | ₩33,496 | ₩35,045 | ₩32,814 | ₩33,015 | -1.44% | 759.9만 |
|---|
| 2026.06.03 | ₩31,438 | ₩32,908 | ₩31,291 | ₩32,827 | +4.42% | 811.6만 |
|---|
| 2026.06.02 | ₩31,411 | ₩31,665 | ₩30,716 | ₩31,572 | +0.51% | 371.8만 |
|---|
| 2026.06.01 | ₩31,304 | ₩32,066 | ₩30,503 | ₩31,625 | +1.02% | 532.5만 |
|---|
| 2026.05.29 | ₩32,053 | ₩32,614 | ₩31,585 | ₩31,866 | -0.58% | 1058.7만 |
|---|
| 2026.05.28 | ₩31,799 | ₩32,600 | ₩31,117 | ₩32,039 | +0.76% | 642.6만 |
|---|
| 2026.05.27 | ₩30,676 | ₩32,039 | ₩30,489 | ₩31,652 | +3.18% | 828.1만 |
|---|
| 2026.05.26 | ₩29,060 | ₩30,716 | ₩28,899 | ₩30,489 | +4.92% | 714.8만 |
|---|
| 2026.05.22 | ₩28,499 | ₩29,461 | ₩28,459 | ₩29,033 | +1.88% | 582.9만 |
|---|
| 2026.05.21 | ₩27,390 | ₩28,499 | ₩26,815 | ₩28,485 | +4.00% | 612.7만 |
|---|
| 2026.05.20 | ₩26,882 | ₩28,205 | ₩26,521 | ₩27,857 | +3.63% | 800.1만 |
|---|
| 2026.05.19 | ₩26,428 | ₩27,042 | ₩25,920 | ₩26,454 | +0.10% | 792만 |
|---|
| 2026.05.18 | ₩26,441 | ₩27,109 | ₩26,294 | ₩26,628 | +0.71% | 787.7만 |
|---|
| 2026.05.15 | ₩28,418 | ₩28,445 | ₩26,374 | ₩26,535 | -6.63% | 784.9만 |
|---|
| 2026.05.14 | ₩29,274 | ₩29,621 | ₩28,859 | ₩28,913 | -1.23% | 473.9만 |
|---|
| 2026.05.13 | ₩28,659 | ₩29,514 | ₩28,592 | ₩29,127 | +1.63% | 846.9만 |
|---|
| 2026.05.12 | ₩29,020 | ₩29,420 | ₩28,298 | ₩28,632 | -1.34% | 1085.7만 |
|---|
| 2026.05.11 | ₩31,705 | ₩32,012 | ₩28,913 | ₩29,020 | -8.47% | 823.6만 |
|---|
| 2026.05.08 | ₩32,280 | ₩32,841 | ₩30,610 | ₩31,598 | -2.11% | 828.8만 |
|---|
| 2026.05.07 | ₩34,898 | ₩34,952 | ₩31,451 | ₩32,079 | -8.08% | 1181.1만 |
|---|
| 2026.05.06 | ₩31,064 | ₩35,126 | ₩30,543 | ₩34,979 | +12.60% | 1236.5만 |
|---|
| 2026.05.05 | ₩30,316 | ₩31,117 | ₩29,942 | ₩30,716 | +1.32% | 629.6만 |
|---|
| 2026.05.04 | ₩30,008 | ₩30,676 | ₩29,942 | ₩30,075 | +0.22% | 623.6만 |
|---|
| 2026.05.01 | ₩29,942 | ₩30,382 | ₩29,661 | ₩30,075 | +0.45% | 414.3만 |
|---|
| 2026.04.30 | ₩29,314 | ₩29,982 | ₩29,100 | ₩29,888 | +1.96% | 325만 |
|---|
| 2026.04.29 | ₩29,487 | ₩29,648 | ₩28,886 | ₩29,127 | -1.22% | 326만 |
|---|
| 2026.04.28 | ₩29,835 | ₩30,396 | ₩29,527 | ₩29,594 | -0.81% | 423.6만 |
|---|
| 2026.04.27 | ₩30,329 | ₩30,636 | ₩29,420 | ₩29,514 | -2.69% | 749.1만 |
|---|
| 2026.04.24 | ₩29,888 | ₩30,436 | ₩29,501 | ₩30,396 | +1.70% | 388.4만 |
|---|
| 2026.04.23 | ₩29,901 | ₩30,142 | ₩29,073 | ₩29,915 | +0.04% | 367.2만 |
|---|
| 2026.04.22 | ₩30,449 | ₩30,449 | ₩29,808 | ₩30,008 | -1.45% | 492.6만 |
|---|
| 2026.04.21 | ₩31,598 | ₩31,866 | ₩30,209 | ₩30,209 | -4.40% | 486.4만 |
|---|
| 2026.04.20 | ₩31,278 | ₩31,812 | ₩31,171 | ₩31,638 | +1.15% | 269.2만 |
|---|
| 2026.04.17 | ₩31,411 | ₩32,133 | ₩31,064 | ₩31,638 | +0.72% | 363.2만 |
|---|
| 2026.04.16 | ₩31,024 | ₩31,278 | ₩30,556 | ₩30,904 | -0.39% | 406.1만 |
|---|
| 2026.04.15 | ₩32,373 | ₩32,640 | ₩30,770 | ₩31,037 | -4.13% | 422만 |
|---|
| 2026.04.14 | ₩31,972 | ₩32,560 | ₩31,932 | ₩32,213 | +0.75% | 261.1만 |
|---|
| 2026.04.13 | ₩30,757 | ₩32,026 | ₩30,716 | ₩31,879 | +3.65% | 571.7만 |
|---|
| 2026.04.10 | ₩31,598 | ₩31,932 | ₩30,503 | ₩30,904 | -2.20% | 344.2만 |
|---|
| 2026.04.09 | ₩31,318 | ₩32,280 | ₩30,209 | ₩31,344 | +0.09% | 450.5만 |
|---|
| 2026.04.08 | ₩31,144 | ₩32,039 | ₩31,144 | ₩31,531 | +1.24% | 522.1만 |
|---|
| 2026.04.07 | ₩30,209 | ₩30,623 | ₩29,861 | ₩30,463 | +0.84% | 347.8만 |
|---|
| 2026.04.06 | ₩30,423 | ₩30,703 | ₩30,089 | ₩30,489 | +0.22% | 466.2만 |
|---|
| 2026.04.02 | ₩30,129 | ₩31,238 | ₩29,527 | ₩30,837 | +2.35% | 425.5만 |
|---|
| 2026.04.01 | ₩32,266 | ₩32,707 | ₩30,863 | ₩30,890 | -4.27% | 486.7만 |
|---|
| 2026.03.31 | ₩31,692 | ₩32,266 | ₩31,037 | ₩31,972 | +0.89% | 534.3만 |
|---|
| 2026.03.30 | ₩31,505 | ₩31,732 | ₩30,930 | ₩31,318 | -0.59% | 525.8만 |
|---|
| 2026.03.27 | ₩32,934 | ₩33,095 | ₩30,382 | ₩30,904 | -6.17% | 544.2만 |
|---|
| 2026.03.26 | ₩33,469 | ₩34,083 | ₩32,841 | ₩32,841 | -1.88% | 521.2만 |
|---|
| 2026.03.25 | ₩33,870 | ₩34,311 | ₩33,375 | ₩34,070 | +0.59% | 697.6만 |
|---|
| 2026.03.24 | ₩32,266 | ₩33,950 | ₩32,119 | ₩33,268 | +3.11% | 796.2만 |
|---|
| 2026.03.23 | ₩32,854 | ₩33,389 | ₩32,373 | ₩32,654 | -0.61% | 443.1만 |
|---|
| 2026.03.20 | ₩33,108 | ₩33,308 | ₩31,745 | ₩32,039 | -3.23% | 932.3만 |
|---|
| 2026.03.19 | ₩32,600 | ₩33,990 | ₩32,427 | ₩33,562 | +2.95% | 664.6만 |
|---|
| 2026.03.18 | ₩33,202 | ₩33,856 | ₩32,881 | ₩33,175 | -0.08% | 1303.8만 |
|---|
| 2026.03.17 | ₩31,638 | ₩34,150 | ₩31,518 | ₩33,642 | +6.33% | 1504.4만 |
|---|
| 2026.03.16 | ₩31,104 | ₩31,505 | ₩30,529 | ₩31,264 | +0.52% | 381.9만 |
|---|
| 2026.03.13 | ₩30,610 | ₩30,944 | ₩29,955 | ₩30,650 | +0.13% | 296.4만 |
|---|
| 2026.03.12 | ₩30,877 | ₩31,318 | ₩30,089 | ₩30,302 | -1.86% | 342.6만 |
|---|
| 2026.03.11 | ₩31,438 | ₩31,598 | ₩31,077 | ₩31,331 | -0.34% | 349.6만 |
|---|
| 2026.03.10 | ₩32,079 | ₩32,707 | ₩31,625 | ₩31,625 | -1.42% | 398.3만 |
|---|
| 2026.03.09 | ₩30,863 | ₩32,093 | ₩30,449 | ₩31,986 | +3.64% | 422.7만 |
|---|
| 2026.03.06 | ₩31,037 | ₩31,545 | ₩30,636 | ₩31,211 | +0.56% | 315.4만 |
|---|
| 2026.03.05 | ₩32,146 | ₩32,493 | ₩31,491 | ₩31,959 | -0.58% | 449.7만 |
|---|
| 2026.03.04 | ₩33,228 | ₩33,629 | ₩32,614 | ₩32,654 | -1.73% | 409.1만 |
|---|
| 2026.03.03 | ₩34,017 | ₩34,043 | ₩32,761 | ₩33,242 | -2.28% | 260.1만 |
|---|
| 2026.03.02 | ₩34,751 | ₩35,206 | ₩34,337 | ₩34,858 | +0.31% | 322만 |
|---|
| 2026.02.27 | ₩34,751 | ₩35,540 | ₩34,751 | ₩35,273 | +1.50% | 493.3만 |
|---|
| 2026.02.26 | ₩35,820 | ₩35,981 | ₩34,885 | ₩34,992 | -2.31% | 523.5만 |
|---|
| 2026.02.25 | ₩35,486 | ₩37,036 | ₩35,419 | ₩35,860 | +1.05% | 756.7만 |
|---|
| 2026.02.24 | ₩32,146 | ₩35,900 | ₩31,438 | ₩35,246 | +9.64% | 860.7만 |
|---|
| 2026.02.23 | ₩33,148 | ₩33,455 | ₩32,467 | ₩33,068 | -0.24% | 377.5만 |
|---|
| 2026.02.20 | ₩33,335 | ₩33,789 | ₩33,121 | ₩33,375 | +0.12% | 495.7만 |
|---|
| 2026.02.19 | ₩33,455 | ₩33,856 | ₩33,081 | ₩33,669 | +0.64% | 293.4만 |
|---|
| 2026.02.18 | ₩32,587 | ₩33,589 | ₩32,253 | ₩33,108 | +1.60% | 565.8만 |
|---|
| 2026.02.17 | ₩33,429 | ₩33,789 | ₩33,188 | ₩33,215 | -0.64% | 341.5만 |
|---|
| 2026.02.13 | ₩33,202 | ₩34,030 | ₩33,121 | ₩33,576 | +1.13% | 334.4만 |
|---|
| 2026.02.12 | ₩34,351 | ₩34,845 | ₩33,081 | ₩33,121 | -3.58% | 628.9만 |
|---|
| 2026.02.11 | ₩34,431 | ₩34,711 | ₩34,043 | ₩34,351 | -0.23% | 558.6만 |
|---|
| 2026.02.10 | ₩33,402 | ₩34,297 | ₩33,402 | ₩34,217 | +2.44% | 314만 |
|---|
| 2026.02.09 | ₩33,402 | ₩33,522 | ₩32,881 | ₩33,175 | -0.68% | 318.3만 |
|---|
| 2026.02.06 | ₩32,881 | ₩34,244 | ₩32,801 | ₩33,669 | +2.40% | 582.1만 |
|---|
| 2026.02.05 | ₩32,333 | ₩33,923 | ₩32,293 | ₩32,480 | +0.45% | 667.5만 |
|---|
| 2026.02.04 | ₩32,854 | ₩33,081 | ₩32,280 | ₩32,600 | -0.77% | 455.6만 |
|---|
| 2026.02.03 | ₩33,135 | ₩33,589 | ₩32,480 | ₩32,534 | -1.81% | 361.4만 |
|---|
| 2026.02.02 | ₩32,173 | ₩33,095 | ₩32,012 | ₩33,068 | +2.78% | 350.2만 |
|---|
| 2026.01.30 | ₩32,066 | ₩32,534 | ₩31,946 | ₩32,173 | +0.33% | 310.1만 |
|---|
| 2026.01.29 | ₩32,547 | ₩32,681 | ₩32,146 | ₩32,333 | -0.66% | 351.5만 |
|---|
| 2026.01.28 | ₩32,827 | ₩32,921 | ₩32,226 | ₩32,226 | -1.83% | 237.5만 |
|---|
| 2026.01.27 | ₩32,921 | ₩33,442 | ₩32,734 | ₩32,894 | -0.08% | 275.7만 |
|---|
| 2026.01.26 | ₩32,534 | ₩33,148 | ₩32,427 | ₩32,974 | +1.36% | 383.2만 |
|---|
| 2026.01.23 | ₩33,108 | ₩33,242 | ₩32,600 | ₩32,600 | -1.53% | 534.6만 |
|---|
| 2026.01.22 | ₩33,683 | ₩33,789 | ₩32,707 | ₩33,282 | -1.19% | 818.4만 |
|---|
| 2026.01.21 | ₩32,360 | ₩33,095 | ₩32,266 | ₩32,467 | +0.33% | 483.5만 |
|---|
| 2026.01.20 | ₩31,799 | ₩33,375 | ₩31,625 | ₩32,280 | +1.51% | 638.5만 |
|---|
| 2026.01.16 | ₩32,400 | ₩33,055 | ₩32,066 | ₩32,774 | +1.15% | 659.1만 |
|---|
| 2026.01.15 | ₩32,988 | ₩33,068 | ₩31,772 | ₩32,306 | -2.07% | 497.3만 |
|---|
| 2026.01.14 | ₩32,640 | ₩33,188 | ₩32,440 | ₩32,654 | +0.04% | 452.7만 |
|---|
| 2026.01.13 | ₩32,066 | ₩32,694 | ₩31,678 | ₩32,667 | +1.88% | 725만 |
|---|
| 2026.01.12 | ₩31,425 | ₩31,932 | ₩31,104 | ₩31,892 | +1.49% | 464.9만 |
|---|
| 2026.01.09 | ₩31,077 | ₩31,491 | ₩30,890 | ₩31,358 | +0.90% | 286.5만 |
|---|
| 2026.01.08 | ₩30,249 | ₩31,077 | ₩29,888 | ₩31,050 | +2.65% | 438.1만 |
|---|
| 2026.01.07 | ₩31,745 | ₩31,812 | ₩30,449 | ₩30,516 | -3.87% | 514.6만 |
|---|
| 2026.01.06 | ₩30,837 | ₩31,919 | ₩30,837 | ₩31,799 | +3.12% | 538.3만 |
|---|
| 2026.01.05 | ₩29,835 | ₩30,917 | ₩29,835 | ₩30,797 | +3.22% | 500.1만 |
|---|
| 2026.01.02 | ₩30,503 | ₩30,676 | ₩29,394 | ₩30,089 | -1.36% | 307.4만 |
|---|
| 2025.12.31 | ₩30,409 | ₩30,810 | ₩30,169 | ₩30,235 | -0.57% | 423.3만 |
|---|
| 2025.12.30 | ₩30,209 | ₩30,516 | ₩30,089 | ₩30,409 | +0.66% | 264.9만 |
|---|
| 2025.12.29 | ₩30,089 | ₩30,423 | ₩30,008 | ₩30,262 | +0.58% | 256.9만 |
|---|
| 2025.12.26 | ₩29,968 | ₩30,235 | ₩29,781 | ₩30,195 | +0.76% | 255.2만 |
|---|
| 2025.12.24 | ₩29,661 | ₩30,035 | ₩29,527 | ₩29,901 | +0.81% | 278.8만 |
|---|
| 2025.12.23 | ₩29,714 | ₩29,942 | ₩29,327 | ₩29,688 | -0.09% | 559.2만 |
|---|
| 2025.12.22 | ₩29,808 | ₩30,155 | ₩29,701 | ₩29,795 | -0.04% | 752.7만 |
|---|
| 2025.12.19 | ₩29,581 | ₩29,861 | ₩29,314 | ₩29,795 | +0.72% | 1944.3만 |
|---|
| 2025.12.18 | ₩29,795 | ₩30,316 | ₩29,420 | ₩29,514 | -0.94% | 460.2만 |
|---|
| 2025.12.17 | ₩30,129 | ₩30,289 | ₩29,394 | ₩29,501 | -2.08% | 426.6만 |
|---|
| 2025.12.16 | ₩30,062 | ₩30,142 | ₩29,086 | ₩30,048 | -0.04% | 608.3만 |
|---|
| 2025.12.15 | ₩28,726 | ₩29,193 | ₩28,632 | ₩28,993 | +0.93% | 610.5만 |
|---|
| 2025.12.12 | ₩28,459 | ₩28,726 | ₩28,018 | ₩28,445 | -0.05% | 538.8만 |
|---|
| 2025.12.11 | ₩28,499 | ₩29,207 | ₩28,352 | ₩28,418 | -0.28% | 420.4만 |
|---|
| 2025.12.10 | ₩27,630 | ₩28,459 | ₩27,390 | ₩28,459 | +3.00% | 721.4만 |
|---|
| 2025.12.09 | ₩29,394 | ₩29,434 | ₩27,269 | ₩27,296 | -7.14% | 1135.7만 |
|---|
| 2025.12.08 | ₩29,327 | ₩29,648 | ₩28,766 | ₩28,980 | -1.18% | 606.4만 |
|---|
| 2025.12.05 | ₩29,300 | ₩29,434 | ₩29,006 | ₩29,260 | -0.14% | 366.4만 |
|---|
| 2025.12.04 | ₩29,380 | ₩29,581 | ₩28,859 | ₩29,380 | 0.00% | 588.6만 |
|---|
| 2025.12.03 | ₩30,235 | ₩30,396 | ₩29,608 | ₩29,634 | -1.99% | 648.2만 |
|---|
| 2025.12.02 | ₩30,249 | ₩30,409 | ₩29,875 | ₩30,048 | -0.66% | 387.2만 |
|---|
| 2025.12.01 | ₩30,757 | ₩31,251 | ₩30,169 | ₩30,222 | -1.74% | 411.6만 |
|---|
| 2025.11.28 | ₩31,425 | ₩31,425 | ₩30,837 | ₩31,091 | -1.06% | 177.3만 |
|---|
| 2025.11.26 | ₩31,278 | ₩31,665 | ₩31,117 | ₩31,144 | -0.43% | 414.5만 |
|---|
| 2025.11.25 | ₩30,997 | ₩31,518 | ₩30,890 | ₩31,304 | +0.99% | 355만 |
|---|
| 2025.11.24 | ₩29,861 | ₩30,957 | ₩29,741 | ₩30,850 | +3.31% | 492.2만 |
|---|
| 2025.11.21 | ₩28,913 | ₩29,781 | ₩28,646 | ₩29,728 | +2.82% | 826.4만 |
|---|
| 2025.11.20 | ₩28,980 | ₩29,394 | ₩28,151 | ₩28,378 | -2.07% | 342.3만 |
|---|
| 2025.11.19 | ₩28,899 | ₩29,688 | ₩28,098 | ₩28,672 | -0.79% | 463.2만 |
|---|
| 2025.11.18 | ₩28,459 | ₩28,899 | ₩28,044 | ₩28,579 | +0.42% | 380.6만 |
|---|
| 2025.11.17 | ₩28,124 | ₩28,993 | ₩27,991 | ₩28,619 | +1.76% | 381만 |
|---|
| 2025.11.14 | ₩28,980 | ₩29,260 | ₩28,151 | ₩28,178 | -2.77% | 527만 |
|---|
| 2025.11.13 | ₩29,514 | ₩29,808 | ₩29,113 | ₩29,380 | -0.45% | 579.5만 |
|---|
| 2025.11.12 | ₩30,596 | ₩30,850 | ₩29,407 | ₩29,461 | -3.71% | 561.9만 |
|---|
| 2025.11.11 | ₩29,714 | ₩30,730 | ₩29,688 | ₩30,543 | +2.79% | 559.6만 |
|---|
| 2025.11.10 | ₩29,380 | ₩29,928 | ₩29,060 | ₩29,755 | +1.27% | 527.2만 |
|---|
| 2025.11.07 | ₩28,445 | ₩28,886 | ₩27,831 | ₩28,712 | +0.94% | 719.6만 |
|---|
| 2025.11.06 | ₩29,046 | ₩29,327 | ₩28,111 | ₩28,752 | -1.01% | 694.8만 |
|---|
| 2025.11.05 | ₩30,636 | ₩30,703 | ₩28,552 | ₩28,859 | -5.80% | 1280.4만 |
|---|
| 2025.11.04 | ₩29,701 | ₩30,516 | ₩29,594 | ₩30,062 | +1.21% | 1070.5만 |
|---|
| 2025.11.03 | ₩29,461 | ₩30,676 | ₩29,260 | ₩30,529 | +3.63% | 671.6만 |
|---|
| 2025.10.31 | ₩30,089 | ₩30,516 | ₩29,567 | ₩29,594 | -1.64% | 552.5만 |
|---|
| 2025.10.30 | ₩29,928 | ₩30,543 | ₩29,848 | ₩30,155 | +0.76% | 562.5만 |
|---|
| 2025.10.29 | ₩29,474 | ₩30,369 | ₩29,354 | ₩30,182 | +2.40% | 642.2만 |
|---|
| 2025.10.28 | ₩29,608 | ₩29,755 | ₩29,127 | ₩29,554 | -0.18% | 323.9만 |
|---|
| 2025.10.27 | ₩29,995 | ₩29,995 | ₩29,380 | ₩29,755 | -0.80% | 392만 |
|---|
| 2025.10.24 | ₩29,314 | ₩29,741 | ₩29,207 | ₩29,461 | +0.50% | 399.4만 |
|---|
| 2025.10.23 | ₩28,833 | ₩29,100 | ₩28,352 | ₩29,086 | +0.88% | 368.3만 |
|---|
| 2025.10.22 | ₩28,806 | ₩29,073 | ₩28,312 | ₩28,913 | +0.37% | 522.1만 |
|---|
| 2025.10.21 | ₩29,086 | ₩29,086 | ₩28,605 | ₩28,886 | -0.69% | 345.9만 |
|---|
| 2025.10.20 | ₩28,846 | ₩29,153 | ₩28,686 | ₩29,020 | +0.60% | 453.9만 |
|---|
| 2025.10.17 | ₩27,350 | ₩28,659 | ₩27,082 | ₩28,619 | +4.64% | 533.6만 |
|---|
| 2025.10.16 | ₩27,657 | ₩27,724 | ₩27,002 | ₩27,416 | -0.87% | 335.4만 |
|---|
| 2025.10.15 | ₩27,163 | ₩27,563 | ₩26,828 | ₩27,403 | +0.89% | 520.2만 |
|---|
| 2025.10.14 | ₩26,321 | ₩27,590 | ₩26,201 | ₩27,016 | +2.64% | 520.1만 |
|---|
| 2025.10.13 | ₩26,788 | ₩27,229 | ₩26,682 | ₩26,775 | -0.05% | 451.9만 |
|---|
| 2025.10.10 | ₩26,855 | ₩27,096 | ₩25,987 | ₩26,401 | -1.69% | 460만 |
|---|