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 | ₩30,210 | ₩30,731 | ₩29,982 | ₩30,651 | +1.46% | 252만 |
| 2026.10.08 | ₩29,528 | ₩30,263 | ₩29,421 | ₩30,143 | +2.08% | 457만 |
| 2026.10.07 | ₩29,768 | ₩30,250 | ₩29,635 | ₩29,902 | +0.45% | 419.6만 |
| 2026.10.06 | ₩30,383 | ₩30,811 | ₩29,728 | ₩30,063 | -1.06% | 704.1만 |
| 2026.10.05 | ₩29,541 | ₩30,397 | ₩29,046 | ₩30,103 | +1.90% | 478.8만 |
| 2026.10.02 | ₩29,474 | ₩29,902 | ₩29,113 | ₩29,608 | +0.45% | 500.1만 |
| 2026.10.01 | ₩29,849 | ₩30,089 | ₩28,912 | ₩29,113 | -2.46% | 587.4만 |
| 2026.09.30 | ₩30,223 | ₩30,571 | ₩29,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,942 |
| -0.93% |
| 536.5만 |
| 2026.09.29 | ₩30,063 | ₩30,343 | ₩29,635 | ₩30,236 | +0.58% | 540.6만 |
|---|
| 2026.09.28 | ₩29,434 | ₩30,276 | ₩29,314 | ₩30,022 | +2.00% | 659.4만 |
|---|
| 2026.09.25 | ₩29,889 | ₩30,383 | ₩29,554 | ₩29,835 | -0.18% | 645.5만 |
|---|
| 2026.09.24 | ₩30,210 | ₩30,263 | ₩29,086 | ₩29,889 | -1.06% | 764.4만 |
|---|
| 2026.09.23 | ₩30,517 | ₩31,279 | ₩30,103 | ₩30,183 | -1.10% | 533.7만 |
|---|
| 2026.09.22 | ₩30,129 | ₩30,999 | ₩30,103 | ₩30,664 | +1.78% | 560.9만 |
|---|
| 2026.09.21 | ₩30,196 | ₩30,196 | ₩29,648 | ₩29,996 | -0.66% | 460.9만 |
|---|
| 2026.09.18 | ₩30,450 | ₩30,597 | ₩29,795 | ₩29,982 | -1.54% | 794.7만 |
|---|
| 2026.09.17 | ₩31,213 | ₩31,600 | ₩30,397 | ₩30,410 | -2.57% | 461만 |
|---|
| 2026.09.16 | ₩30,865 | ₩31,293 | ₩30,343 | ₩30,571 | -0.95% | 703만 |
|---|
| 2026.09.15 | ₩30,972 | ₩31,386 | ₩30,290 | ₩30,758 | -0.69% | 825만 |
|---|
| 2026.09.14 | ₩31,427 | ₩31,453 | ₩30,785 | ₩30,958 | -1.49% | 388.2만 |
|---|
| 2026.09.11 | ₩31,025 | ₩31,186 | ₩30,290 | ₩30,985 | -0.13% | 473.8만 |
|---|
| 2026.09.10 | ₩31,253 | ₩31,574 | ₩30,571 | ₩30,571 | -2.18% | 563.4만 |
|---|
| 2026.09.09 | ₩31,975 | ₩32,042 | ₩31,427 | ₩31,493 | -1.51% | 388.1만 |
|---|
| 2026.09.08 | ₩32,590 | ₩32,603 | ₩31,921 | ₩32,055 | -1.64% | 391.1만 |
|---|
| 2026.09.04 | ₩32,363 | ₩33,045 | ₩32,095 | ₩32,764 | +1.24% | 371.8만 |
|---|
| 2026.09.03 | ₩33,352 | ₩33,526 | ₩31,748 | ₩32,657 | -2.09% | 592.5만 |
|---|
| 2026.09.02 | ₩32,055 | ₩33,326 | ₩31,921 | ₩33,005 | +2.96% | 674.2만 |
|---|
| 2026.09.01 | ₩32,149 | ₩32,630 | ₩31,961 | ₩31,975 | -0.54% | 394.7만 |
|---|
| 2026.08.31 | ₩32,055 | ₩32,122 | ₩31,306 | ₩31,988 | -0.21% | 536만 |
|---|
| 2026.08.28 | ₩32,697 | ₩33,112 | ₩32,082 | ₩32,242 | -1.39% | 416.5만 |
|---|
| 2026.08.27 | ₩33,312 | ₩33,486 | ₩32,657 | ₩32,750 | -1.69% | 409.3만 |
|---|
| 2026.08.26 | ₩33,459 | ₩33,687 | ₩33,219 | ₩33,539 | +0.24% | 415.3만 |
|---|
| 2026.08.25 | ₩32,898 | ₩33,981 | ₩32,710 | ₩33,553 | +1.99% | 531.2만 |
|---|
| 2026.08.24 | ₩32,242 | ₩32,817 | ₩32,135 | ₩32,657 | +1.29% | 395.2만 |
|---|
| 2026.08.21 | ₩31,975 | ₩32,296 | ₩31,681 | ₩32,055 | +0.25% | 475.6만 |
|---|
| 2026.08.20 | ₩32,376 | ₩32,590 | ₩31,266 | ₩31,507 | -2.68% | 493.5만 |
|---|
| 2026.08.19 | ₩32,202 | ₩32,857 | ₩32,095 | ₩32,764 | +1.74% | 397.4만 |
|---|
| 2026.08.18 | ₩31,547 | ₩31,895 | ₩31,346 | ₩31,614 | +0.21% | 508.3만 |
|---|
| 2026.08.17 | ₩31,346 | ₩31,841 | ₩30,865 | ₩31,574 | +0.73% | 714.7만 |
|---|
| 2026.08.14 | ₩30,424 | ₩31,681 | ₩30,317 | ₩31,654 | +4.04% | 649.7만 |
|---|
| 2026.08.13 | ₩29,835 | ₩30,330 | ₩29,648 | ₩30,103 | +0.90% | 557.4만 |
|---|
| 2026.08.12 | ₩29,956 | ₩30,089 | ₩29,086 | ₩29,594 | -1.21% | 972.4만 |
|---|
| 2026.08.11 | ₩30,758 | ₩30,852 | ₩30,156 | ₩30,397 | -1.17% | 755.3만 |
|---|
| 2026.08.10 | ₩29,581 | ₩30,504 | ₩28,511 | ₩29,795 | +0.72% | 2248.7만 |
|---|
| 2026.08.07 | ₩32,603 | ₩32,643 | ₩29,447 | ₩29,581 | -9.27% | 2207.7만 |
|---|
| 2026.08.06 | ₩33,901 | ₩33,901 | ₩31,560 | ₩32,363 | -4.54% | 1721.1만 |
|---|
| 2026.08.05 | ₩36,214 | ₩37,418 | ₩33,566 | ₩35,064 | -3.18% | 1386.7만 |
|---|
| 2026.08.04 | ₩34,422 | ₩34,743 | ₩33,834 | ₩34,235 | -0.54% | 907.1만 |
|---|
| 2026.08.03 | ₩35,158 | ₩35,372 | ₩33,967 | ₩34,395 | -2.17% | 539.2만 |
|---|
| 2026.07.31 | ₩35,385 | ₩35,398 | ₩34,462 | ₩35,265 | -0.34% | 519.4만 |
|---|
| 2026.07.30 | ₩35,626 | ₩35,933 | ₩34,676 | ₩35,385 | -0.68% | 770.4만 |
|---|
| 2026.07.29 | ₩34,315 | ₩35,291 | ₩33,954 | ₩35,291 | +2.84% | 661.1만 |
|---|
| 2026.07.28 | ₩34,222 | ₩34,877 | ₩33,994 | ₩34,128 | -0.27% | 427.9만 |
|---|
| 2026.07.27 | ₩33,767 | ₩34,275 | ₩33,620 | ₩33,981 | +0.63% | 271만 |
|---|
| 2026.07.24 | ₩33,593 | ₩33,794 | ₩32,898 | ₩33,312 | -0.84% | 407.6만 |
|---|
| 2026.07.23 | ₩33,847 | ₩34,155 | ₩32,884 | ₩33,138 | -2.09% | 591.1만 |
|---|
| 2026.07.22 | ₩34,074 | ₩34,703 | ₩33,740 | ₩33,887 | -0.55% | 532.2만 |
|---|
| 2026.07.21 | ₩33,820 | ₩34,529 | ₩33,486 | ₩34,074 | +0.75% | 552.3만 |
|---|
| 2026.07.20 | ₩34,649 | ₩35,051 | ₩33,580 | ₩33,620 | -2.97% | 366.6만 |
|---|
| 2026.07.17 | ₩33,780 | ₩35,265 | ₩33,780 | ₩34,542 | +2.26% | 401.1만 |
|---|
| 2026.07.16 | ₩33,914 | ₩35,211 | ₩33,713 | ₩34,703 | +2.33% | 409.8만 |
|---|
| 2026.07.15 | ₩34,315 | ₩34,623 | ₩33,834 | ₩34,155 | -0.47% | 408.9만 |
|---|
| 2026.07.14 | ₩34,141 | ₩34,248 | ₩33,232 | ₩34,168 | +0.08% | 461.5만 |
|---|
| 2026.07.13 | ₩32,924 | ₩33,794 | ₩32,777 | ₩33,620 | +2.11% | 320.9만 |
|---|
| 2026.07.10 | ₩32,831 | ₩33,539 | ₩32,256 | ₩33,192 | +1.10% | 387.6만 |
|---|
| 2026.07.09 | ₩33,152 | ₩33,874 | ₩32,670 | ₩32,924 | -0.69% | 381.7만 |
|---|
| 2026.07.08 | ₩32,443 | ₩33,178 | ₩31,734 | ₩33,018 | +1.77% | 461.7만 |
|---|
| 2026.07.07 | ₩33,566 | ₩33,700 | ₩32,617 | ₩32,951 | -1.83% | 366.7만 |
|---|
| 2026.07.06 | ₩33,580 | ₩33,820 | ₩33,112 | ₩33,606 | +0.08% | 422.7만 |
|---|
| 2026.07.02 | ₩32,523 | ₩33,473 | ₩32,082 | ₩33,433 | +2.80% | 568.9만 |
|---|
| 2026.07.01 | ₩32,577 | ₩33,700 | ₩32,175 | ₩32,216 | -1.11% | 470.5만 |
|---|
| 2026.06.30 | ₩33,018 | ₩33,285 | ₩32,269 | ₩32,911 | -0.32% | 347.6만 |
|---|
| 2026.06.29 | ₩32,964 | ₩33,606 | ₩32,684 | ₩33,085 | +0.37% | 331.1만 |
|---|
| 2026.06.26 | ₩32,430 | ₩33,687 | ₩31,961 | ₩32,857 | +1.32% | 605.7만 |
|---|
| 2026.06.25 | ₩32,496 | ₩32,898 | ₩32,122 | ₩32,590 | +0.29% | 368.4만 |
|---|
| 2026.06.24 | ₩31,453 | ₩32,363 | ₩31,440 | ₩32,042 | +1.87% | 395.4만 |
|---|
| 2026.06.23 | ₩31,707 | ₩32,028 | ₩30,852 | ₩30,999 | -2.24% | 464.3만 |
|---|
| 2026.06.22 | ₩32,296 | ₩32,817 | ₩31,935 | ₩31,961 | -1.04% | 535만 |
|---|
| 2026.06.18 | ₩31,895 | ₩32,777 | ₩31,681 | ₩32,389 | +1.55% | 1024.4만 |
|---|
| 2026.06.17 | ₩32,216 | ₩32,657 | ₩30,958 | ₩31,279 | -2.91% | 654.1만 |
|---|
| 2026.06.16 | ₩32,483 | ₩32,630 | ₩31,828 | ₩32,403 | -0.25% | 368.2만 |
|---|
| 2026.06.15 | ₩33,299 | ₩33,526 | ₩32,282 | ₩32,483 | -2.45% | 447.7만 |
|---|
| 2026.06.12 | ₩32,456 | ₩32,643 | ₩32,109 | ₩32,323 | -0.41% | 451.2만 |
|---|
| 2026.06.11 | ₩30,945 | ₩32,256 | ₩30,437 | ₩32,162 | +3.93% | 473.5만 |
|---|
| 2026.06.10 | ₩32,590 | ₩32,710 | ₩30,450 | ₩30,584 | -6.16% | 794.8만 |
|---|
| 2026.06.09 | ₩32,149 | ₩33,005 | ₩32,028 | ₩32,764 | +1.91% | 513.1만 |
|---|
| 2026.06.08 | ₩32,122 | ₩32,416 | ₩31,012 | ₩31,667 | -1.42% | 527.3만 |
|---|
| 2026.06.05 | ₩32,924 | ₩33,406 | ₩31,493 | ₩31,600 | -4.02% | 421.5만 |
|---|
| 2026.06.04 | ₩33,526 | ₩35,077 | ₩32,844 | ₩33,045 | -1.44% | 759.9만 |
|---|
| 2026.06.03 | ₩31,467 | ₩32,938 | ₩31,320 | ₩32,857 | +4.42% | 811.6만 |
|---|
| 2026.06.02 | ₩31,440 | ₩31,694 | ₩30,745 | ₩31,600 | +0.51% | 371.8만 |
|---|
| 2026.06.01 | ₩31,333 | ₩32,095 | ₩30,531 | ₩31,654 | +1.02% | 532.5만 |
|---|
| 2026.05.29 | ₩32,082 | ₩32,643 | ₩31,614 | ₩31,895 | -0.58% | 1058.7만 |
|---|
| 2026.05.28 | ₩31,828 | ₩32,630 | ₩31,146 | ₩32,068 | +0.76% | 642.6만 |
|---|
| 2026.05.27 | ₩30,704 | ₩32,068 | ₩30,517 | ₩31,681 | +3.18% | 828.1만 |
|---|
| 2026.05.26 | ₩29,086 | ₩30,745 | ₩28,926 | ₩30,517 | +4.92% | 714.8만 |
|---|
| 2026.05.22 | ₩28,525 | ₩29,487 | ₩28,484 | ₩29,060 | +1.88% | 582.9만 |
|---|
| 2026.05.21 | ₩27,415 | ₩28,525 | ₩26,840 | ₩28,511 | +4.00% | 612.7만 |
|---|
| 2026.05.20 | ₩26,906 | ₩28,230 | ₩26,545 | ₩27,883 | +3.63% | 800.1만 |
|---|
| 2026.05.19 | ₩26,452 | ₩27,067 | ₩25,944 | ₩26,479 | +0.10% | 792만 |
|---|
| 2026.05.18 | ₩26,465 | ₩27,134 | ₩26,318 | ₩26,652 | +0.71% | 787.7만 |
|---|
| 2026.05.15 | ₩28,444 | ₩28,471 | ₩26,398 | ₩26,559 | -6.63% | 784.9만 |
|---|
| 2026.05.14 | ₩29,300 | ₩29,648 | ₩28,886 | ₩28,939 | -1.23% | 473.9만 |
|---|
| 2026.05.13 | ₩28,685 | ₩29,541 | ₩28,618 | ₩29,153 | +1.63% | 846.9만 |
|---|
| 2026.05.12 | ₩29,046 | ₩29,447 | ₩28,324 | ₩28,658 | -1.34% | 1085.7만 |
|---|
| 2026.05.11 | ₩31,734 | ₩32,042 | ₩28,939 | ₩29,046 | -8.47% | 823.6만 |
|---|
| 2026.05.08 | ₩32,309 | ₩32,871 | ₩30,638 | ₩31,627 | -2.11% | 828.8만 |
|---|
| 2026.05.07 | ₩34,930 | ₩34,984 | ₩31,480 | ₩32,109 | -8.08% | 1181.1만 |
|---|
| 2026.05.06 | ₩31,092 | ₩35,158 | ₩30,571 | ₩35,011 | +12.60% | 1236.5만 |
|---|
| 2026.05.05 | ₩30,343 | ₩31,146 | ₩29,969 | ₩30,745 | +1.32% | 629.6만 |
|---|
| 2026.05.04 | ₩30,036 | ₩30,704 | ₩29,969 | ₩30,103 | +0.22% | 623.6만 |
|---|
| 2026.05.01 | ₩29,969 | ₩30,410 | ₩29,688 | ₩30,103 | +0.45% | 414.3만 |
|---|
| 2026.04.30 | ₩29,340 | ₩30,009 | ₩29,126 | ₩29,915 | +1.96% | 325만 |
|---|
| 2026.04.29 | ₩29,514 | ₩29,675 | ₩28,912 | ₩29,153 | -1.22% | 326만 |
|---|
| 2026.04.28 | ₩29,862 | ₩30,424 | ₩29,554 | ₩29,621 | -0.81% | 423.6만 |
|---|
| 2026.04.27 | ₩30,357 | ₩30,664 | ₩29,447 | ₩29,541 | -2.69% | 749.1만 |
|---|
| 2026.04.24 | ₩29,915 | ₩30,464 | ₩29,528 | ₩30,424 | +1.70% | 388.4만 |
|---|
| 2026.04.23 | ₩29,929 | ₩30,169 | ₩29,100 | ₩29,942 | +0.04% | 367.2만 |
|---|
| 2026.04.22 | ₩30,477 | ₩30,477 | ₩29,835 | ₩30,036 | -1.45% | 492.6만 |
|---|
| 2026.04.21 | ₩31,627 | ₩31,895 | ₩30,236 | ₩30,236 | -4.40% | 486.4만 |
|---|
| 2026.04.20 | ₩31,306 | ₩31,841 | ₩31,199 | ₩31,667 | +1.15% | 269.2만 |
|---|
| 2026.04.17 | ₩31,440 | ₩32,162 | ₩31,092 | ₩31,667 | +0.72% | 363.2만 |
|---|
| 2026.04.16 | ₩31,052 | ₩31,306 | ₩30,584 | ₩30,932 | -0.39% | 406.1만 |
|---|
| 2026.04.15 | ₩32,403 | ₩32,670 | ₩30,798 | ₩31,065 | -4.13% | 422만 |
|---|
| 2026.04.14 | ₩32,002 | ₩32,590 | ₩31,961 | ₩32,242 | +0.75% | 261.1만 |
|---|
| 2026.04.13 | ₩30,785 | ₩32,055 | ₩30,745 | ₩31,908 | +3.65% | 571.7만 |
|---|
| 2026.04.10 | ₩31,627 | ₩31,961 | ₩30,531 | ₩30,932 | -2.20% | 344.2만 |
|---|
| 2026.04.09 | ₩31,346 | ₩32,309 | ₩30,236 | ₩31,373 | +0.09% | 450.5만 |
|---|
| 2026.04.08 | ₩31,172 | ₩32,068 | ₩31,172 | ₩31,560 | +1.24% | 522.1만 |
|---|
| 2026.04.07 | ₩30,236 | ₩30,651 | ₩29,889 | ₩30,490 | +0.84% | 347.8만 |
|---|
| 2026.04.06 | ₩30,450 | ₩30,731 | ₩30,116 | ₩30,517 | +0.22% | 466.2만 |
|---|
| 2026.04.02 | ₩30,156 | ₩31,266 | ₩29,554 | ₩30,865 | +2.35% | 425.5만 |
|---|
| 2026.04.01 | ₩32,296 | ₩32,737 | ₩30,892 | ₩30,918 | -4.27% | 486.7만 |
|---|
| 2026.03.31 | ₩31,721 | ₩32,296 | ₩31,065 | ₩32,002 | +0.89% | 534.3만 |
|---|
| 2026.03.30 | ₩31,534 | ₩31,761 | ₩30,958 | ₩31,346 | -0.59% | 525.8만 |
|---|
| 2026.03.27 | ₩32,964 | ₩33,125 | ₩30,410 | ₩30,932 | -6.17% | 544.2만 |
|---|
| 2026.03.26 | ₩33,499 | ₩34,115 | ₩32,871 | ₩32,871 | -1.88% | 521.2만 |
|---|
| 2026.03.25 | ₩33,901 | ₩34,342 | ₩33,406 | ₩34,101 | +0.59% | 697.6만 |
|---|
| 2026.03.24 | ₩32,296 | ₩33,981 | ₩32,149 | ₩33,299 | +3.11% | 796.2만 |
|---|
| 2026.03.23 | ₩32,884 | ₩33,419 | ₩32,403 | ₩32,684 | -0.61% | 443.1만 |
|---|
| 2026.03.20 | ₩33,138 | ₩33,339 | ₩31,774 | ₩32,068 | -3.23% | 932.3만 |
|---|
| 2026.03.19 | ₩32,630 | ₩34,021 | ₩32,456 | ₩33,593 | +2.95% | 664.6만 |
|---|
| 2026.03.18 | ₩33,232 | ₩33,887 | ₩32,911 | ₩33,205 | -0.08% | 1303.8만 |
|---|
| 2026.03.17 | ₩31,667 | ₩34,181 | ₩31,547 | ₩33,673 | +6.33% | 1504.4만 |
|---|
| 2026.03.16 | ₩31,132 | ₩31,534 | ₩30,557 | ₩31,293 | +0.52% | 381.9만 |
|---|
| 2026.03.13 | ₩30,638 | ₩30,972 | ₩29,982 | ₩30,678 | +0.13% | 296.4만 |
|---|
| 2026.03.12 | ₩30,905 | ₩31,346 | ₩30,116 | ₩30,330 | -1.86% | 342.6만 |
|---|
| 2026.03.11 | ₩31,467 | ₩31,627 | ₩31,106 | ₩31,360 | -0.34% | 349.6만 |
|---|
| 2026.03.10 | ₩32,109 | ₩32,737 | ₩31,654 | ₩31,654 | -1.42% | 398.3만 |
|---|
| 2026.03.09 | ₩30,892 | ₩32,122 | ₩30,477 | ₩32,015 | +3.64% | 422.7만 |
|---|
| 2026.03.06 | ₩31,065 | ₩31,574 | ₩30,664 | ₩31,239 | +0.56% | 315.4만 |
|---|
| 2026.03.05 | ₩32,175 | ₩32,523 | ₩31,520 | ₩31,988 | -0.58% | 449.7만 |
|---|
| 2026.03.04 | ₩33,259 | ₩33,660 | ₩32,643 | ₩32,684 | -1.73% | 409.1만 |
|---|
| 2026.03.03 | ₩34,048 | ₩34,074 | ₩32,791 | ₩33,272 | -2.28% | 260.1만 |
|---|
| 2026.03.02 | ₩34,783 | ₩35,238 | ₩34,369 | ₩34,890 | +0.31% | 322만 |
|---|
| 2026.02.27 | ₩34,783 | ₩35,572 | ₩34,783 | ₩35,305 | +1.50% | 493.3만 |
|---|
| 2026.02.26 | ₩35,853 | ₩36,013 | ₩34,917 | ₩35,024 | -2.31% | 523.5만 |
|---|
| 2026.02.25 | ₩35,519 | ₩37,070 | ₩35,452 | ₩35,893 | +1.05% | 756.7만 |
|---|
| 2026.02.24 | ₩32,175 | ₩35,933 | ₩31,467 | ₩35,278 | +9.64% | 860.7만 |
|---|
| 2026.02.23 | ₩33,178 | ₩33,486 | ₩32,496 | ₩33,098 | -0.24% | 377.5만 |
|---|
| 2026.02.20 | ₩33,366 | ₩33,820 | ₩33,152 | ₩33,406 | +0.12% | 495.7만 |
|---|
| 2026.02.19 | ₩33,486 | ₩33,887 | ₩33,112 | ₩33,700 | +0.64% | 293.4만 |
|---|
| 2026.02.18 | ₩32,617 | ₩33,620 | ₩32,282 | ₩33,138 | +1.60% | 565.8만 |
|---|
| 2026.02.17 | ₩33,459 | ₩33,820 | ₩33,219 | ₩33,245 | -0.64% | 341.5만 |
|---|
| 2026.02.13 | ₩33,232 | ₩34,061 | ₩33,152 | ₩33,606 | +1.13% | 334.4만 |
|---|
| 2026.02.12 | ₩34,382 | ₩34,877 | ₩33,112 | ₩33,152 | -3.58% | 628.9만 |
|---|
| 2026.02.11 | ₩34,462 | ₩34,743 | ₩34,074 | ₩34,382 | -0.23% | 558.6만 |
|---|
| 2026.02.10 | ₩33,433 | ₩34,328 | ₩33,433 | ₩34,248 | +2.44% | 314만 |
|---|
| 2026.02.09 | ₩33,433 | ₩33,553 | ₩32,911 | ₩33,205 | -0.68% | 318.3만 |
|---|
| 2026.02.06 | ₩32,911 | ₩34,275 | ₩32,831 | ₩33,700 | +2.40% | 582.1만 |
|---|
| 2026.02.05 | ₩32,363 | ₩33,954 | ₩32,323 | ₩32,510 | +0.45% | 667.5만 |
|---|
| 2026.02.04 | ₩32,884 | ₩33,112 | ₩32,309 | ₩32,630 | -0.77% | 455.6만 |
|---|
| 2026.02.03 | ₩33,165 | ₩33,620 | ₩32,510 | ₩32,563 | -1.81% | 361.4만 |
|---|
| 2026.02.02 | ₩32,202 | ₩33,125 | ₩32,042 | ₩33,098 | +2.78% | 350.2만 |
|---|
| 2026.01.30 | ₩32,095 | ₩32,563 | ₩31,975 | ₩32,202 | +0.33% | 310.1만 |
|---|
| 2026.01.29 | ₩32,577 | ₩32,710 | ₩32,175 | ₩32,363 | -0.66% | 351.5만 |
|---|
| 2026.01.28 | ₩32,857 | ₩32,951 | ₩32,256 | ₩32,256 | -1.83% | 237.5만 |
|---|
| 2026.01.27 | ₩32,951 | ₩33,473 | ₩32,764 | ₩32,924 | -0.08% | 275.7만 |
|---|
| 2026.01.26 | ₩32,563 | ₩33,178 | ₩32,456 | ₩33,005 | +1.36% | 383.2만 |
|---|
| 2026.01.23 | ₩33,138 | ₩33,272 | ₩32,630 | ₩32,630 | -1.53% | 534.6만 |
|---|
| 2026.01.22 | ₩33,713 | ₩33,820 | ₩32,737 | ₩33,312 | -1.19% | 818.4만 |
|---|
| 2026.01.21 | ₩32,389 | ₩33,125 | ₩32,296 | ₩32,496 | +0.33% | 483.5만 |
|---|
| 2026.01.20 | ₩31,828 | ₩33,406 | ₩31,654 | ₩32,309 | +1.51% | 638.5만 |
|---|
| 2026.01.16 | ₩32,430 | ₩33,085 | ₩32,095 | ₩32,804 | +1.15% | 659.1만 |
|---|
| 2026.01.15 | ₩33,018 | ₩33,098 | ₩31,801 | ₩32,336 | -2.07% | 497.3만 |
|---|
| 2026.01.14 | ₩32,670 | ₩33,219 | ₩32,470 | ₩32,684 | +0.04% | 452.7만 |
|---|
| 2026.01.13 | ₩32,095 | ₩32,724 | ₩31,707 | ₩32,697 | +1.88% | 725만 |
|---|
| 2026.01.12 | ₩31,453 | ₩31,961 | ₩31,132 | ₩31,921 | +1.49% | 464.9만 |
|---|
| 2026.01.09 | ₩31,106 | ₩31,520 | ₩30,918 | ₩31,386 | +0.90% | 286.5만 |
|---|
| 2026.01.08 | ₩30,276 | ₩31,106 | ₩29,915 | ₩31,079 | +2.65% | 438.1만 |
|---|
| 2026.01.07 | ₩31,774 | ₩31,841 | ₩30,477 | ₩30,544 | -3.87% | 514.6만 |
|---|
| 2026.01.06 | ₩30,865 | ₩31,948 | ₩30,865 | ₩31,828 | +3.12% | 538.3만 |
|---|
| 2026.01.05 | ₩29,862 | ₩30,945 | ₩29,862 | ₩30,825 | +3.22% | 500.1만 |
|---|
| 2026.01.02 | ₩30,531 | ₩30,704 | ₩29,421 | ₩30,116 | -1.36% | 307.4만 |
|---|
| 2025.12.31 | ₩30,437 | ₩30,838 | ₩30,196 | ₩30,263 | -0.57% | 423.3만 |
|---|
| 2025.12.30 | ₩30,236 | ₩30,544 | ₩30,116 | ₩30,437 | +0.66% | 264.9만 |
|---|
| 2025.12.29 | ₩30,116 | ₩30,450 | ₩30,036 | ₩30,290 | +0.58% | 256.9만 |
|---|
| 2025.12.26 | ₩29,996 | ₩30,263 | ₩29,808 | ₩30,223 | +0.76% | 255.2만 |
|---|
| 2025.12.24 | ₩29,688 | ₩30,063 | ₩29,554 | ₩29,929 | +0.81% | 278.8만 |
|---|
| 2025.12.23 | ₩29,742 | ₩29,969 | ₩29,354 | ₩29,715 | -0.09% | 559.2만 |
|---|
| 2025.12.22 | ₩29,835 | ₩30,183 | ₩29,728 | ₩29,822 | -0.04% | 752.7만 |
|---|
| 2025.12.19 | ₩29,608 | ₩29,889 | ₩29,340 | ₩29,822 | +0.72% | 1944.3만 |
|---|
| 2025.12.18 | ₩29,822 | ₩30,343 | ₩29,447 | ₩29,541 | -0.94% | 460.2만 |
|---|
| 2025.12.17 | ₩30,156 | ₩30,317 | ₩29,421 | ₩29,528 | -2.08% | 426.6만 |
|---|
| 2025.12.16 | ₩30,089 | ₩30,169 | ₩29,113 | ₩30,076 | -0.04% | 608.3만 |
|---|
| 2025.12.15 | ₩28,752 | ₩29,220 | ₩28,658 | ₩29,019 | +0.93% | 610.5만 |
|---|
| 2025.12.12 | ₩28,484 | ₩28,752 | ₩28,043 | ₩28,471 | -0.05% | 538.8만 |
|---|
| 2025.12.11 | ₩28,525 | ₩29,233 | ₩28,378 | ₩28,444 | -0.28% | 420.4만 |
|---|
| 2025.12.10 | ₩27,655 | ₩28,484 | ₩27,415 | ₩28,484 | +3.00% | 721.4만 |
|---|
| 2025.12.09 | ₩29,421 | ₩29,461 | ₩27,294 | ₩27,321 | -7.14% | 1135.7만 |
|---|
| 2025.12.08 | ₩29,354 | ₩29,675 | ₩28,792 | ₩29,006 | -1.18% | 606.4만 |
|---|
| 2025.12.05 | ₩29,327 | ₩29,461 | ₩29,033 | ₩29,287 | -0.14% | 366.4만 |
|---|
| 2025.12.04 | ₩29,407 | ₩29,608 | ₩28,886 | ₩29,407 | 0.00% | 588.6만 |
|---|
| 2025.12.03 | ₩30,263 | ₩30,424 | ₩29,635 | ₩29,661 | -1.99% | 648.2만 |
|---|
| 2025.12.02 | ₩30,276 | ₩30,437 | ₩29,902 | ₩30,076 | -0.66% | 387.2만 |
|---|
| 2025.12.01 | ₩30,785 | ₩31,279 | ₩30,196 | ₩30,250 | -1.74% | 411.6만 |
|---|
| 2025.11.28 | ₩31,453 | ₩31,453 | ₩30,865 | ₩31,119 | -1.06% | 177.3만 |
|---|
| 2025.11.26 | ₩31,306 | ₩31,694 | ₩31,146 | ₩31,172 | -0.43% | 414.5만 |
|---|
| 2025.11.25 | ₩31,025 | ₩31,547 | ₩30,918 | ₩31,333 | +0.99% | 355만 |
|---|
| 2025.11.24 | ₩29,889 | ₩30,985 | ₩29,768 | ₩30,878 | +3.31% | 492.2만 |
|---|
| 2025.11.21 | ₩28,939 | ₩29,808 | ₩28,672 | ₩29,755 | +2.82% | 826.4만 |
|---|
| 2025.11.20 | ₩29,006 | ₩29,421 | ₩28,177 | ₩28,404 | -2.07% | 342.3만 |
|---|
| 2025.11.19 | ₩28,926 | ₩29,715 | ₩28,123 | ₩28,698 | -0.79% | 463.2만 |
|---|
| 2025.11.18 | ₩28,484 | ₩28,926 | ₩28,070 | ₩28,605 | +0.42% | 380.6만 |
|---|
| 2025.11.17 | ₩28,150 | ₩29,019 | ₩28,016 | ₩28,645 | +1.76% | 381만 |
|---|
| 2025.11.14 | ₩29,006 | ₩29,287 | ₩28,177 | ₩28,204 | -2.77% | 527만 |
|---|
| 2025.11.13 | ₩29,541 | ₩29,835 | ₩29,140 | ₩29,407 | -0.45% | 579.5만 |
|---|
| 2025.11.12 | ₩30,624 | ₩30,878 | ₩29,434 | ₩29,487 | -3.71% | 561.9만 |
|---|
| 2025.11.11 | ₩29,742 | ₩30,758 | ₩29,715 | ₩30,571 | +2.79% | 559.6만 |
|---|
| 2025.11.10 | ₩29,407 | ₩29,956 | ₩29,086 | ₩29,782 | +1.27% | 527.2만 |
|---|
| 2025.11.07 | ₩28,471 | ₩28,912 | ₩27,856 | ₩28,739 | +0.94% | 719.6만 |
|---|
| 2025.11.06 | ₩29,073 | ₩29,354 | ₩28,137 | ₩28,779 | -1.01% | 694.8만 |
|---|
| 2025.11.05 | ₩30,664 | ₩30,731 | ₩28,578 | ₩28,886 | -5.80% | 1280.4만 |
|---|
| 2025.11.04 | ₩29,728 | ₩30,544 | ₩29,621 | ₩30,089 | +1.21% | 1070.5만 |
|---|
| 2025.11.03 | ₩29,487 | ₩30,704 | ₩29,287 | ₩30,557 | +3.63% | 671.6만 |
|---|
| 2025.10.31 | ₩30,116 | ₩30,544 | ₩29,594 | ₩29,621 | -1.64% | 552.5만 |
|---|
| 2025.10.30 | ₩29,956 | ₩30,571 | ₩29,875 | ₩30,183 | +0.76% | 562.5만 |
|---|
| 2025.10.29 | ₩29,501 | ₩30,397 | ₩29,380 | ₩30,210 | +2.40% | 642.2만 |
|---|
| 2025.10.28 | ₩29,635 | ₩29,782 | ₩29,153 | ₩29,581 | -0.18% | 323.9만 |
|---|
| 2025.10.27 | ₩30,022 | ₩30,022 | ₩29,407 | ₩29,782 | -0.80% | 392만 |
|---|
| 2025.10.24 | ₩29,340 | ₩29,768 | ₩29,233 | ₩29,487 | +0.50% | 399.4만 |
|---|
| 2025.10.23 | ₩28,859 | ₩29,126 | ₩28,378 | ₩29,113 | +0.88% | 368.3만 |
|---|
| 2025.10.22 | ₩28,832 | ₩29,100 | ₩28,337 | ₩28,939 | +0.37% | 522.1만 |
|---|
| 2025.10.21 | ₩29,113 | ₩29,113 | ₩28,632 | ₩28,912 | -0.69% | 345.9만 |
|---|
| 2025.10.20 | ₩28,872 | ₩29,180 | ₩28,712 | ₩29,046 | +0.60% | 453.9만 |
|---|
| 2025.10.17 | ₩27,375 | ₩28,685 | ₩27,107 | ₩28,645 | +4.64% | 533.6만 |
|---|
| 2025.10.16 | ₩27,682 | ₩27,749 | ₩27,027 | ₩27,441 | -0.87% | 335.4만 |
|---|
| 2025.10.15 | ₩27,187 | ₩27,588 | ₩26,853 | ₩27,428 | +0.89% | 520.2만 |
|---|
| 2025.10.14 | ₩26,345 | ₩27,615 | ₩26,224 | ₩27,040 | +2.64% | 520.1만 |
|---|
| 2025.10.13 | ₩26,813 | ₩27,254 | ₩26,706 | ₩26,799 | -0.05% | 451.9만 |
|---|
| 2025.10.10 | ₩26,880 | ₩27,120 | ₩26,010 | ₩26,425 | -1.69% | 460만 |
|---|