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 | ₩30,216 | ₩30,738 | ₩29,989 | ₩30,657 | +1.46% | 252만 |
| 2026.10.08 | ₩29,534 | ₩30,269 | ₩29,427 | ₩30,149 | +2.08% | 457만 |
| 2026.10.07 | ₩29,775 | ₩30,256 | ₩29,641 | ₩29,908 | +0.45% | 419.6만 |
| 2026.10.06 | ₩30,390 | ₩30,818 | ₩29,734 | ₩30,069 | -1.06% | 704.1만 |
| 2026.10.05 | ₩29,547 | ₩30,403 | ₩29,052 | ₩30,109 | +1.90% | 478.8만 |
| 2026.10.02 | ₩29,480 | ₩29,908 | ₩29,119 | ₩29,614 | +0.45% | 500.1만 |
| 2026.10.01 | ₩29,855 | ₩30,096 | ₩28,918 | ₩29,119 | -2.46% | 587.4만 |
| 2026.09.30 | ₩30,229 | ₩30,577 | ₩29,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,948 |
| -0.93% |
| 536.5만 |
| 2026.09.29 | ₩30,069 | ₩30,350 | ₩29,641 | ₩30,243 | +0.58% | 540.6만 |
|---|
| 2026.09.28 | ₩29,440 | ₩30,283 | ₩29,320 | ₩30,029 | +2.00% | 659.4만 |
|---|
| 2026.09.25 | ₩29,895 | ₩30,390 | ₩29,561 | ₩29,841 | -0.18% | 645.5만 |
|---|
| 2026.09.24 | ₩30,216 | ₩30,269 | ₩29,092 | ₩29,895 | -1.06% | 764.4만 |
|---|
| 2026.09.23 | ₩30,524 | ₩31,286 | ₩30,109 | ₩30,189 | -1.10% | 533.7만 |
|---|
| 2026.09.22 | ₩30,136 | ₩31,005 | ₩30,109 | ₩30,671 | +1.78% | 560.9만 |
|---|
| 2026.09.21 | ₩30,203 | ₩30,203 | ₩29,654 | ₩30,002 | -0.66% | 460.9만 |
|---|
| 2026.09.18 | ₩30,457 | ₩30,604 | ₩29,801 | ₩29,989 | -1.54% | 794.7만 |
|---|
| 2026.09.17 | ₩31,219 | ₩31,607 | ₩30,403 | ₩30,417 | -2.57% | 461만 |
|---|
| 2026.09.16 | ₩30,871 | ₩31,299 | ₩30,350 | ₩30,577 | -0.95% | 703만 |
|---|
| 2026.09.15 | ₩30,978 | ₩31,393 | ₩30,296 | ₩30,764 | -0.69% | 825만 |
|---|
| 2026.09.14 | ₩31,433 | ₩31,460 | ₩30,791 | ₩30,965 | -1.49% | 388.2만 |
|---|
| 2026.09.11 | ₩31,032 | ₩31,192 | ₩30,296 | ₩30,992 | -0.13% | 473.8만 |
|---|
| 2026.09.10 | ₩31,259 | ₩31,580 | ₩30,577 | ₩30,577 | -2.18% | 563.4만 |
|---|
| 2026.09.09 | ₩31,982 | ₩32,048 | ₩31,433 | ₩31,500 | -1.51% | 388.1만 |
|---|
| 2026.09.08 | ₩32,597 | ₩32,610 | ₩31,928 | ₩32,062 | -1.64% | 391.1만 |
|---|
| 2026.09.04 | ₩32,369 | ₩33,052 | ₩32,102 | ₩32,771 | +1.24% | 371.8만 |
|---|
| 2026.09.03 | ₩33,359 | ₩33,533 | ₩31,754 | ₩32,664 | -2.09% | 592.5만 |
|---|
| 2026.09.02 | ₩32,062 | ₩33,332 | ₩31,928 | ₩33,011 | +2.96% | 674.2만 |
|---|
| 2026.09.01 | ₩32,155 | ₩32,637 | ₩31,968 | ₩31,982 | -0.54% | 394.7만 |
|---|
| 2026.08.31 | ₩32,062 | ₩32,129 | ₩31,313 | ₩31,995 | -0.21% | 536만 |
|---|
| 2026.08.28 | ₩32,704 | ₩33,118 | ₩32,089 | ₩32,249 | -1.39% | 416.5만 |
|---|
| 2026.08.27 | ₩33,319 | ₩33,493 | ₩32,664 | ₩32,757 | -1.69% | 409.3만 |
|---|
| 2026.08.26 | ₩33,466 | ₩33,694 | ₩33,225 | ₩33,547 | +0.24% | 415.3만 |
|---|
| 2026.08.25 | ₩32,904 | ₩33,988 | ₩32,717 | ₩33,560 | +1.99% | 531.2만 |
|---|
| 2026.08.24 | ₩32,249 | ₩32,824 | ₩32,142 | ₩32,664 | +1.29% | 395.2만 |
|---|
| 2026.08.21 | ₩31,982 | ₩32,303 | ₩31,687 | ₩32,062 | +0.25% | 475.6만 |
|---|
| 2026.08.20 | ₩32,383 | ₩32,597 | ₩31,273 | ₩31,513 | -2.68% | 493.5만 |
|---|
| 2026.08.19 | ₩32,209 | ₩32,864 | ₩32,102 | ₩32,771 | +1.74% | 397.4만 |
|---|
| 2026.08.18 | ₩31,554 | ₩31,901 | ₩31,353 | ₩31,620 | +0.21% | 508.3만 |
|---|
| 2026.08.17 | ₩31,353 | ₩31,848 | ₩30,871 | ₩31,580 | +0.73% | 714.7만 |
|---|
| 2026.08.14 | ₩30,430 | ₩31,687 | ₩30,323 | ₩31,661 | +4.04% | 649.7만 |
|---|
| 2026.08.13 | ₩29,841 | ₩30,336 | ₩29,654 | ₩30,109 | +0.90% | 557.4만 |
|---|
| 2026.08.12 | ₩29,962 | ₩30,096 | ₩29,092 | ₩29,601 | -1.21% | 972.4만 |
|---|
| 2026.08.11 | ₩30,764 | ₩30,858 | ₩30,162 | ₩30,403 | -1.17% | 755.3만 |
|---|
| 2026.08.10 | ₩29,587 | ₩30,510 | ₩28,517 | ₩29,801 | +0.72% | 2248.7만 |
|---|
| 2026.08.07 | ₩32,610 | ₩32,650 | ₩29,454 | ₩29,587 | -9.27% | 2207.7만 |
|---|
| 2026.08.06 | ₩33,908 | ₩33,908 | ₩31,567 | ₩32,369 | -4.54% | 1721.1만 |
|---|
| 2026.08.05 | ₩36,222 | ₩37,425 | ₩33,573 | ₩35,071 | -3.18% | 1386.7만 |
|---|
| 2026.08.04 | ₩34,429 | ₩34,750 | ₩33,841 | ₩34,242 | -0.54% | 907.1만 |
|---|
| 2026.08.03 | ₩35,165 | ₩35,379 | ₩33,975 | ₩34,403 | -2.17% | 539.2만 |
|---|
| 2026.07.31 | ₩35,392 | ₩35,406 | ₩34,469 | ₩35,272 | -0.34% | 519.4만 |
|---|
| 2026.07.30 | ₩35,633 | ₩35,941 | ₩34,683 | ₩35,392 | -0.68% | 770.4만 |
|---|
| 2026.07.29 | ₩34,322 | ₩35,299 | ₩33,961 | ₩35,299 | +2.84% | 661.1만 |
|---|
| 2026.07.28 | ₩34,229 | ₩34,884 | ₩34,001 | ₩34,135 | -0.27% | 427.9만 |
|---|
| 2026.07.27 | ₩33,774 | ₩34,282 | ₩33,627 | ₩33,988 | +0.63% | 271만 |
|---|
| 2026.07.24 | ₩33,600 | ₩33,801 | ₩32,904 | ₩33,319 | -0.84% | 407.6만 |
|---|
| 2026.07.23 | ₩33,854 | ₩34,162 | ₩32,891 | ₩33,145 | -2.09% | 591.1만 |
|---|
| 2026.07.22 | ₩34,082 | ₩34,710 | ₩33,747 | ₩33,894 | -0.55% | 532.2만 |
|---|
| 2026.07.21 | ₩33,827 | ₩34,536 | ₩33,493 | ₩34,082 | +0.75% | 552.3만 |
|---|
| 2026.07.20 | ₩34,657 | ₩35,058 | ₩33,587 | ₩33,627 | -2.97% | 366.6만 |
|---|
| 2026.07.17 | ₩33,787 | ₩35,272 | ₩33,787 | ₩34,550 | +2.26% | 401.1만 |
|---|
| 2026.07.16 | ₩33,921 | ₩35,218 | ₩33,720 | ₩34,710 | +2.33% | 409.8만 |
|---|
| 2026.07.15 | ₩34,322 | ₩34,630 | ₩33,841 | ₩34,162 | -0.47% | 408.9만 |
|---|
| 2026.07.14 | ₩34,148 | ₩34,255 | ₩33,239 | ₩34,175 | +0.08% | 461.5만 |
|---|
| 2026.07.13 | ₩32,931 | ₩33,801 | ₩32,784 | ₩33,627 | +2.11% | 320.9만 |
|---|
| 2026.07.10 | ₩32,838 | ₩33,547 | ₩32,262 | ₩33,199 | +1.10% | 387.6만 |
|---|
| 2026.07.09 | ₩33,159 | ₩33,881 | ₩32,677 | ₩32,931 | -0.69% | 381.7만 |
|---|
| 2026.07.08 | ₩32,450 | ₩33,185 | ₩31,741 | ₩33,025 | +1.77% | 461.7만 |
|---|
| 2026.07.07 | ₩33,573 | ₩33,707 | ₩32,624 | ₩32,958 | -1.83% | 366.7만 |
|---|
| 2026.07.06 | ₩33,587 | ₩33,827 | ₩33,118 | ₩33,613 | +0.08% | 422.7만 |
|---|
| 2026.07.02 | ₩32,530 | ₩33,480 | ₩32,089 | ₩33,440 | +2.80% | 568.9만 |
|---|
| 2026.07.01 | ₩32,583 | ₩33,707 | ₩32,182 | ₩32,222 | -1.11% | 470.5만 |
|---|
| 2026.06.30 | ₩33,025 | ₩33,292 | ₩32,276 | ₩32,918 | -0.32% | 347.6만 |
|---|
| 2026.06.29 | ₩32,971 | ₩33,613 | ₩32,690 | ₩33,092 | +0.37% | 331.1만 |
|---|
| 2026.06.26 | ₩32,436 | ₩33,694 | ₩31,968 | ₩32,864 | +1.32% | 605.7만 |
|---|
| 2026.06.25 | ₩32,503 | ₩32,904 | ₩32,129 | ₩32,597 | +0.29% | 368.4만 |
|---|
| 2026.06.24 | ₩31,460 | ₩32,369 | ₩31,447 | ₩32,048 | +1.87% | 395.4만 |
|---|
| 2026.06.23 | ₩31,714 | ₩32,035 | ₩30,858 | ₩31,005 | -2.24% | 464.3만 |
|---|
| 2026.06.22 | ₩32,303 | ₩32,824 | ₩31,941 | ₩31,968 | -1.04% | 535만 |
|---|
| 2026.06.18 | ₩31,901 | ₩32,784 | ₩31,687 | ₩32,396 | +1.55% | 1024.4만 |
|---|
| 2026.06.17 | ₩32,222 | ₩32,664 | ₩30,965 | ₩31,286 | -2.91% | 654.1만 |
|---|
| 2026.06.16 | ₩32,490 | ₩32,637 | ₩31,834 | ₩32,410 | -0.25% | 368.2만 |
|---|
| 2026.06.15 | ₩33,306 | ₩33,533 | ₩32,289 | ₩32,490 | -2.45% | 447.7만 |
|---|
| 2026.06.12 | ₩32,463 | ₩32,650 | ₩32,115 | ₩32,329 | -0.41% | 451.2만 |
|---|
| 2026.06.11 | ₩30,952 | ₩32,262 | ₩30,443 | ₩32,169 | +3.93% | 473.5만 |
|---|
| 2026.06.10 | ₩32,597 | ₩32,717 | ₩30,457 | ₩30,590 | -6.16% | 794.8만 |
|---|
| 2026.06.09 | ₩32,155 | ₩33,011 | ₩32,035 | ₩32,771 | +1.91% | 513.1만 |
|---|
| 2026.06.08 | ₩32,129 | ₩32,423 | ₩31,018 | ₩31,674 | -1.42% | 527.3만 |
|---|
| 2026.06.05 | ₩32,931 | ₩33,413 | ₩31,500 | ₩31,607 | -4.02% | 421.5만 |
|---|
| 2026.06.04 | ₩33,533 | ₩35,085 | ₩32,851 | ₩33,052 | -1.44% | 759.9만 |
|---|
| 2026.06.03 | ₩31,473 | ₩32,945 | ₩31,326 | ₩32,864 | +4.42% | 811.6만 |
|---|
| 2026.06.02 | ₩31,447 | ₩31,701 | ₩30,751 | ₩31,607 | +0.51% | 371.8만 |
|---|
| 2026.06.01 | ₩31,339 | ₩32,102 | ₩30,537 | ₩31,661 | +1.02% | 532.5만 |
|---|
| 2026.05.29 | ₩32,089 | ₩32,650 | ₩31,620 | ₩31,901 | -0.58% | 1058.7만 |
|---|
| 2026.05.28 | ₩31,834 | ₩32,637 | ₩31,152 | ₩32,075 | +0.76% | 642.6만 |
|---|
| 2026.05.27 | ₩30,711 | ₩32,075 | ₩30,524 | ₩31,687 | +3.18% | 828.1만 |
|---|
| 2026.05.26 | ₩29,092 | ₩30,751 | ₩28,932 | ₩30,524 | +4.92% | 714.8만 |
|---|
| 2026.05.22 | ₩28,531 | ₩29,494 | ₩28,490 | ₩29,066 | +1.88% | 582.9만 |
|---|
| 2026.05.21 | ₩27,420 | ₩28,531 | ₩26,845 | ₩28,517 | +4.00% | 612.7만 |
|---|
| 2026.05.20 | ₩26,912 | ₩28,236 | ₩26,551 | ₩27,889 | +3.63% | 800.1만 |
|---|
| 2026.05.19 | ₩26,457 | ₩27,073 | ₩25,949 | ₩26,484 | +0.10% | 792만 |
|---|
| 2026.05.18 | ₩26,471 | ₩27,139 | ₩26,324 | ₩26,658 | +0.71% | 787.7만 |
|---|
| 2026.05.15 | ₩28,450 | ₩28,477 | ₩26,404 | ₩26,564 | -6.63% | 784.9만 |
|---|
| 2026.05.14 | ₩29,306 | ₩29,654 | ₩28,892 | ₩28,945 | -1.23% | 473.9만 |
|---|
| 2026.05.13 | ₩28,691 | ₩29,547 | ₩28,624 | ₩29,159 | +1.63% | 846.9만 |
|---|
| 2026.05.12 | ₩29,052 | ₩29,454 | ₩28,330 | ₩28,664 | -1.34% | 1085.7만 |
|---|
| 2026.05.11 | ₩31,741 | ₩32,048 | ₩28,945 | ₩29,052 | -8.47% | 823.6만 |
|---|
| 2026.05.08 | ₩32,316 | ₩32,878 | ₩30,644 | ₩31,634 | -2.11% | 828.8만 |
|---|
| 2026.05.07 | ₩34,938 | ₩34,991 | ₩31,487 | ₩32,115 | -8.08% | 1181.1만 |
|---|
| 2026.05.06 | ₩31,099 | ₩35,165 | ₩30,577 | ₩35,018 | +12.60% | 1236.5만 |
|---|
| 2026.05.05 | ₩30,350 | ₩31,152 | ₩29,975 | ₩30,751 | +1.32% | 629.6만 |
|---|
| 2026.05.04 | ₩30,042 | ₩30,711 | ₩29,975 | ₩30,109 | +0.22% | 623.6만 |
|---|
| 2026.05.01 | ₩29,975 | ₩30,417 | ₩29,694 | ₩30,109 | +0.45% | 414.3만 |
|---|
| 2026.04.30 | ₩29,347 | ₩30,015 | ₩29,132 | ₩29,922 | +1.96% | 325만 |
|---|
| 2026.04.29 | ₩29,520 | ₩29,681 | ₩28,918 | ₩29,159 | -1.22% | 326만 |
|---|
| 2026.04.28 | ₩29,868 | ₩30,430 | ₩29,561 | ₩29,627 | -0.81% | 423.6만 |
|---|
| 2026.04.27 | ₩30,363 | ₩30,671 | ₩29,454 | ₩29,547 | -2.69% | 749.1만 |
|---|
| 2026.04.24 | ₩29,922 | ₩30,470 | ₩29,534 | ₩30,430 | +1.70% | 388.4만 |
|---|
| 2026.04.23 | ₩29,935 | ₩30,176 | ₩29,106 | ₩29,948 | +0.04% | 367.2만 |
|---|
| 2026.04.22 | ₩30,483 | ₩30,483 | ₩29,841 | ₩30,042 | -1.45% | 492.6만 |
|---|
| 2026.04.21 | ₩31,634 | ₩31,901 | ₩30,243 | ₩30,243 | -4.40% | 486.4만 |
|---|
| 2026.04.20 | ₩31,313 | ₩31,848 | ₩31,206 | ₩31,674 | +1.15% | 269.2만 |
|---|
| 2026.04.17 | ₩31,447 | ₩32,169 | ₩31,099 | ₩31,674 | +0.72% | 363.2만 |
|---|
| 2026.04.16 | ₩31,059 | ₩31,313 | ₩30,590 | ₩30,938 | -0.39% | 406.1만 |
|---|
| 2026.04.15 | ₩32,410 | ₩32,677 | ₩30,804 | ₩31,072 | -4.13% | 422만 |
|---|
| 2026.04.14 | ₩32,008 | ₩32,597 | ₩31,968 | ₩32,249 | +0.75% | 261.1만 |
|---|
| 2026.04.13 | ₩30,791 | ₩32,062 | ₩30,751 | ₩31,915 | +3.65% | 571.7만 |
|---|
| 2026.04.10 | ₩31,634 | ₩31,968 | ₩30,537 | ₩30,938 | -2.20% | 344.2만 |
|---|
| 2026.04.09 | ₩31,353 | ₩32,316 | ₩30,243 | ₩31,380 | +0.09% | 450.5만 |
|---|
| 2026.04.08 | ₩31,179 | ₩32,075 | ₩31,179 | ₩31,567 | +1.24% | 522.1만 |
|---|
| 2026.04.07 | ₩30,243 | ₩30,657 | ₩29,895 | ₩30,497 | +0.84% | 347.8만 |
|---|
| 2026.04.06 | ₩30,457 | ₩30,738 | ₩30,122 | ₩30,524 | +0.22% | 466.2만 |
|---|
| 2026.04.02 | ₩30,162 | ₩31,273 | ₩29,561 | ₩30,871 | +2.35% | 425.5만 |
|---|
| 2026.04.01 | ₩32,303 | ₩32,744 | ₩30,898 | ₩30,925 | -4.27% | 486.7만 |
|---|
| 2026.03.31 | ₩31,727 | ₩32,303 | ₩31,072 | ₩32,008 | +0.89% | 534.3만 |
|---|
| 2026.03.30 | ₩31,540 | ₩31,768 | ₩30,965 | ₩31,353 | -0.59% | 525.8만 |
|---|
| 2026.03.27 | ₩32,971 | ₩33,132 | ₩30,417 | ₩30,938 | -6.17% | 544.2만 |
|---|
| 2026.03.26 | ₩33,506 | ₩34,122 | ₩32,878 | ₩32,878 | -1.88% | 521.2만 |
|---|
| 2026.03.25 | ₩33,908 | ₩34,349 | ₩33,413 | ₩34,108 | +0.59% | 697.6만 |
|---|
| 2026.03.24 | ₩32,303 | ₩33,988 | ₩32,155 | ₩33,306 | +3.11% | 796.2만 |
|---|
| 2026.03.23 | ₩32,891 | ₩33,426 | ₩32,410 | ₩32,690 | -0.61% | 443.1만 |
|---|
| 2026.03.20 | ₩33,145 | ₩33,346 | ₩31,781 | ₩32,075 | -3.23% | 932.3만 |
|---|
| 2026.03.19 | ₩32,637 | ₩34,028 | ₩32,463 | ₩33,600 | +2.95% | 664.6만 |
|---|
| 2026.03.18 | ₩33,239 | ₩33,894 | ₩32,918 | ₩33,212 | -0.08% | 1303.8만 |
|---|
| 2026.03.17 | ₩31,674 | ₩34,189 | ₩31,554 | ₩33,680 | +6.33% | 1504.4만 |
|---|
| 2026.03.16 | ₩31,139 | ₩31,540 | ₩30,564 | ₩31,299 | +0.52% | 381.9만 |
|---|
| 2026.03.13 | ₩30,644 | ₩30,978 | ₩29,989 | ₩30,684 | +0.13% | 296.4만 |
|---|
| 2026.03.12 | ₩30,911 | ₩31,353 | ₩30,122 | ₩30,336 | -1.86% | 342.6만 |
|---|
| 2026.03.11 | ₩31,473 | ₩31,634 | ₩31,112 | ₩31,366 | -0.34% | 349.6만 |
|---|
| 2026.03.10 | ₩32,115 | ₩32,744 | ₩31,661 | ₩31,661 | -1.42% | 398.3만 |
|---|
| 2026.03.09 | ₩30,898 | ₩32,129 | ₩30,483 | ₩32,022 | +3.64% | 422.7만 |
|---|
| 2026.03.06 | ₩31,072 | ₩31,580 | ₩30,671 | ₩31,246 | +0.56% | 315.4만 |
|---|
| 2026.03.05 | ₩32,182 | ₩32,530 | ₩31,527 | ₩31,995 | -0.58% | 449.7만 |
|---|
| 2026.03.04 | ₩33,266 | ₩33,667 | ₩32,650 | ₩32,690 | -1.73% | 409.1만 |
|---|
| 2026.03.03 | ₩34,055 | ₩34,082 | ₩32,797 | ₩33,279 | -2.28% | 260.1만 |
|---|
| 2026.03.02 | ₩34,790 | ₩35,245 | ₩34,376 | ₩34,897 | +0.31% | 322만 |
|---|
| 2026.02.27 | ₩34,790 | ₩35,580 | ₩34,790 | ₩35,312 | +1.50% | 493.3만 |
|---|
| 2026.02.26 | ₩35,861 | ₩36,021 | ₩34,924 | ₩35,031 | -2.31% | 523.5만 |
|---|
| 2026.02.25 | ₩35,526 | ₩37,078 | ₩35,459 | ₩35,901 | +1.05% | 756.7만 |
|---|
| 2026.02.24 | ₩32,182 | ₩35,941 | ₩31,473 | ₩35,285 | +9.64% | 860.7만 |
|---|
| 2026.02.23 | ₩33,185 | ₩33,493 | ₩32,503 | ₩33,105 | -0.24% | 377.5만 |
|---|
| 2026.02.20 | ₩33,373 | ₩33,827 | ₩33,159 | ₩33,413 | +0.12% | 495.7만 |
|---|
| 2026.02.19 | ₩33,493 | ₩33,894 | ₩33,118 | ₩33,707 | +0.64% | 293.4만 |
|---|
| 2026.02.18 | ₩32,624 | ₩33,627 | ₩32,289 | ₩33,145 | +1.60% | 565.8만 |
|---|
| 2026.02.17 | ₩33,466 | ₩33,827 | ₩33,225 | ₩33,252 | -0.64% | 341.5만 |
|---|
| 2026.02.13 | ₩33,239 | ₩34,068 | ₩33,159 | ₩33,613 | +1.13% | 334.4만 |
|---|
| 2026.02.12 | ₩34,389 | ₩34,884 | ₩33,118 | ₩33,159 | -3.58% | 628.9만 |
|---|
| 2026.02.11 | ₩34,469 | ₩34,750 | ₩34,082 | ₩34,389 | -0.23% | 558.6만 |
|---|
| 2026.02.10 | ₩33,440 | ₩34,336 | ₩33,440 | ₩34,255 | +2.44% | 314만 |
|---|
| 2026.02.09 | ₩33,440 | ₩33,560 | ₩32,918 | ₩33,212 | -0.68% | 318.3만 |
|---|
| 2026.02.06 | ₩32,918 | ₩34,282 | ₩32,838 | ₩33,707 | +2.40% | 582.1만 |
|---|
| 2026.02.05 | ₩32,369 | ₩33,961 | ₩32,329 | ₩32,517 | +0.45% | 667.5만 |
|---|
| 2026.02.04 | ₩32,891 | ₩33,118 | ₩32,316 | ₩32,637 | -0.77% | 455.6만 |
|---|
| 2026.02.03 | ₩33,172 | ₩33,627 | ₩32,517 | ₩32,570 | -1.81% | 361.4만 |
|---|
| 2026.02.02 | ₩32,209 | ₩33,132 | ₩32,048 | ₩33,105 | +2.78% | 350.2만 |
|---|
| 2026.01.30 | ₩32,102 | ₩32,570 | ₩31,982 | ₩32,209 | +0.33% | 310.1만 |
|---|
| 2026.01.29 | ₩32,583 | ₩32,717 | ₩32,182 | ₩32,369 | -0.66% | 351.5만 |
|---|
| 2026.01.28 | ₩32,864 | ₩32,958 | ₩32,262 | ₩32,262 | -1.83% | 237.5만 |
|---|
| 2026.01.27 | ₩32,958 | ₩33,480 | ₩32,771 | ₩32,931 | -0.08% | 275.7만 |
|---|
| 2026.01.26 | ₩32,570 | ₩33,185 | ₩32,463 | ₩33,011 | +1.36% | 383.2만 |
|---|
| 2026.01.23 | ₩33,145 | ₩33,279 | ₩32,637 | ₩32,637 | -1.53% | 534.6만 |
|---|
| 2026.01.22 | ₩33,720 | ₩33,827 | ₩32,744 | ₩33,319 | -1.19% | 818.4만 |
|---|
| 2026.01.21 | ₩32,396 | ₩33,132 | ₩32,303 | ₩32,503 | +0.33% | 483.5만 |
|---|
| 2026.01.20 | ₩31,834 | ₩33,413 | ₩31,661 | ₩32,316 | +1.51% | 638.5만 |
|---|
| 2026.01.16 | ₩32,436 | ₩33,092 | ₩32,102 | ₩32,811 | +1.15% | 659.1만 |
|---|
| 2026.01.15 | ₩33,025 | ₩33,105 | ₩31,808 | ₩32,343 | -2.07% | 497.3만 |
|---|
| 2026.01.14 | ₩32,677 | ₩33,225 | ₩32,476 | ₩32,690 | +0.04% | 452.7만 |
|---|
| 2026.01.13 | ₩32,102 | ₩32,731 | ₩31,714 | ₩32,704 | +1.88% | 725만 |
|---|
| 2026.01.12 | ₩31,460 | ₩31,968 | ₩31,139 | ₩31,928 | +1.49% | 464.9만 |
|---|
| 2026.01.09 | ₩31,112 | ₩31,527 | ₩30,925 | ₩31,393 | +0.90% | 286.5만 |
|---|
| 2026.01.08 | ₩30,283 | ₩31,112 | ₩29,922 | ₩31,085 | +2.65% | 438.1만 |
|---|
| 2026.01.07 | ₩31,781 | ₩31,848 | ₩30,483 | ₩30,550 | -3.87% | 514.6만 |
|---|
| 2026.01.06 | ₩30,871 | ₩31,955 | ₩30,871 | ₩31,834 | +3.12% | 538.3만 |
|---|
| 2026.01.05 | ₩29,868 | ₩30,952 | ₩29,868 | ₩30,831 | +3.22% | 500.1만 |
|---|
| 2026.01.02 | ₩30,537 | ₩30,711 | ₩29,427 | ₩30,122 | -1.36% | 307.4만 |
|---|
| 2025.12.31 | ₩30,443 | ₩30,845 | ₩30,203 | ₩30,269 | -0.57% | 423.3만 |
|---|
| 2025.12.30 | ₩30,243 | ₩30,550 | ₩30,122 | ₩30,443 | +0.66% | 264.9만 |
|---|
| 2025.12.29 | ₩30,122 | ₩30,457 | ₩30,042 | ₩30,296 | +0.58% | 256.9만 |
|---|
| 2025.12.26 | ₩30,002 | ₩30,269 | ₩29,815 | ₩30,229 | +0.76% | 255.2만 |
|---|
| 2025.12.24 | ₩29,694 | ₩30,069 | ₩29,561 | ₩29,935 | +0.81% | 278.8만 |
|---|
| 2025.12.23 | ₩29,748 | ₩29,975 | ₩29,360 | ₩29,721 | -0.09% | 559.2만 |
|---|
| 2025.12.22 | ₩29,841 | ₩30,189 | ₩29,734 | ₩29,828 | -0.04% | 752.7만 |
|---|
| 2025.12.19 | ₩29,614 | ₩29,895 | ₩29,347 | ₩29,828 | +0.72% | 1944.3만 |
|---|
| 2025.12.18 | ₩29,828 | ₩30,350 | ₩29,454 | ₩29,547 | -0.94% | 460.2만 |
|---|
| 2025.12.17 | ₩30,162 | ₩30,323 | ₩29,427 | ₩29,534 | -2.08% | 426.6만 |
|---|
| 2025.12.16 | ₩30,096 | ₩30,176 | ₩29,119 | ₩30,082 | -0.04% | 608.3만 |
|---|
| 2025.12.15 | ₩28,758 | ₩29,226 | ₩28,664 | ₩29,025 | +0.93% | 610.5만 |
|---|
| 2025.12.12 | ₩28,490 | ₩28,758 | ₩28,049 | ₩28,477 | -0.05% | 538.8만 |
|---|
| 2025.12.11 | ₩28,531 | ₩29,239 | ₩28,383 | ₩28,450 | -0.28% | 420.4만 |
|---|
| 2025.12.10 | ₩27,661 | ₩28,490 | ₩27,420 | ₩28,490 | +3.00% | 721.4만 |
|---|
| 2025.12.09 | ₩29,427 | ₩29,467 | ₩27,300 | ₩27,327 | -7.14% | 1135.7만 |
|---|
| 2025.12.08 | ₩29,360 | ₩29,681 | ₩28,798 | ₩29,012 | -1.18% | 606.4만 |
|---|
| 2025.12.05 | ₩29,333 | ₩29,467 | ₩29,039 | ₩29,293 | -0.14% | 366.4만 |
|---|
| 2025.12.04 | ₩29,413 | ₩29,614 | ₩28,892 | ₩29,413 | 0.00% | 588.6만 |
|---|
| 2025.12.03 | ₩30,269 | ₩30,430 | ₩29,641 | ₩29,668 | -1.99% | 648.2만 |
|---|
| 2025.12.02 | ₩30,283 | ₩30,443 | ₩29,908 | ₩30,082 | -0.66% | 387.2만 |
|---|
| 2025.12.01 | ₩30,791 | ₩31,286 | ₩30,203 | ₩30,256 | -1.74% | 411.6만 |
|---|
| 2025.11.28 | ₩31,460 | ₩31,460 | ₩30,871 | ₩31,125 | -1.06% | 177.3만 |
|---|
| 2025.11.26 | ₩31,313 | ₩31,701 | ₩31,152 | ₩31,179 | -0.43% | 414.5만 |
|---|
| 2025.11.25 | ₩31,032 | ₩31,554 | ₩30,925 | ₩31,339 | +0.99% | 355만 |
|---|
| 2025.11.24 | ₩29,895 | ₩30,992 | ₩29,775 | ₩30,885 | +3.31% | 492.2만 |
|---|
| 2025.11.21 | ₩28,945 | ₩29,815 | ₩28,678 | ₩29,761 | +2.82% | 826.4만 |
|---|
| 2025.11.20 | ₩29,012 | ₩29,427 | ₩28,183 | ₩28,410 | -2.07% | 342.3만 |
|---|
| 2025.11.19 | ₩28,932 | ₩29,721 | ₩28,129 | ₩28,704 | -0.79% | 463.2만 |
|---|
| 2025.11.18 | ₩28,490 | ₩28,932 | ₩28,076 | ₩28,611 | +0.42% | 380.6만 |
|---|
| 2025.11.17 | ₩28,156 | ₩29,025 | ₩28,022 | ₩28,651 | +1.76% | 381만 |
|---|
| 2025.11.14 | ₩29,012 | ₩29,293 | ₩28,183 | ₩28,210 | -2.77% | 527만 |
|---|
| 2025.11.13 | ₩29,547 | ₩29,841 | ₩29,146 | ₩29,413 | -0.45% | 579.5만 |
|---|
| 2025.11.12 | ₩30,631 | ₩30,885 | ₩29,440 | ₩29,494 | -3.71% | 561.9만 |
|---|
| 2025.11.11 | ₩29,748 | ₩30,764 | ₩29,721 | ₩30,577 | +2.79% | 559.6만 |
|---|
| 2025.11.10 | ₩29,413 | ₩29,962 | ₩29,092 | ₩29,788 | +1.27% | 527.2만 |
|---|
| 2025.11.07 | ₩28,477 | ₩28,918 | ₩27,862 | ₩28,745 | +0.94% | 719.6만 |
|---|
| 2025.11.06 | ₩29,079 | ₩29,360 | ₩28,143 | ₩28,785 | -1.01% | 694.8만 |
|---|
| 2025.11.05 | ₩30,671 | ₩30,738 | ₩28,584 | ₩28,892 | -5.80% | 1280.4만 |
|---|
| 2025.11.04 | ₩29,734 | ₩30,550 | ₩29,627 | ₩30,096 | +1.21% | 1070.5만 |
|---|
| 2025.11.03 | ₩29,494 | ₩30,711 | ₩29,293 | ₩30,564 | +3.63% | 671.6만 |
|---|
| 2025.10.31 | ₩30,122 | ₩30,550 | ₩29,601 | ₩29,627 | -1.64% | 552.5만 |
|---|
| 2025.10.30 | ₩29,962 | ₩30,577 | ₩29,882 | ₩30,189 | +0.76% | 562.5만 |
|---|
| 2025.10.29 | ₩29,507 | ₩30,403 | ₩29,387 | ₩30,216 | +2.40% | 642.2만 |
|---|
| 2025.10.28 | ₩29,641 | ₩29,788 | ₩29,159 | ₩29,587 | -0.18% | 323.9만 |
|---|
| 2025.10.27 | ₩30,029 | ₩30,029 | ₩29,413 | ₩29,788 | -0.80% | 392만 |
|---|
| 2025.10.24 | ₩29,347 | ₩29,775 | ₩29,239 | ₩29,494 | +0.50% | 399.4만 |
|---|
| 2025.10.23 | ₩28,865 | ₩29,132 | ₩28,383 | ₩29,119 | +0.88% | 368.3만 |
|---|
| 2025.10.22 | ₩28,838 | ₩29,106 | ₩28,343 | ₩28,945 | +0.37% | 522.1만 |
|---|
| 2025.10.21 | ₩29,119 | ₩29,119 | ₩28,638 | ₩28,918 | -0.69% | 345.9만 |
|---|
| 2025.10.20 | ₩28,878 | ₩29,186 | ₩28,718 | ₩29,052 | +0.60% | 453.9만 |
|---|
| 2025.10.17 | ₩27,380 | ₩28,691 | ₩27,113 | ₩28,651 | +4.64% | 533.6만 |
|---|
| 2025.10.16 | ₩27,688 | ₩27,755 | ₩27,032 | ₩27,447 | -0.87% | 335.4만 |
|---|
| 2025.10.15 | ₩27,193 | ₩27,594 | ₩26,859 | ₩27,434 | +0.89% | 520.2만 |
|---|
| 2025.10.14 | ₩26,350 | ₩27,621 | ₩26,230 | ₩27,046 | +2.64% | 520.1만 |
|---|
| 2025.10.13 | ₩26,818 | ₩27,260 | ₩26,711 | ₩26,805 | -0.05% | 451.9만 |
|---|
| 2025.10.10 | ₩26,885 | ₩27,126 | ₩26,016 | ₩26,431 | -1.69% | 460만 |
|---|