시장 데이터를 불러오는 중
전체 종목
엘레반스 헬스 과거 주가
Elevance Health, Inc. Common Stock · ELV · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Elevance Health, Inc. Common Stock · ELV · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩538,935 | ₩561,247 | ₩537,620 | ₩553,389 | +2.68% | 207.7만 |
| 2026.10.08 | ₩541,496 | ₩546,242 | ₩532,498 | ₩537,620 | -0.72% | 78.6만 |
| 2026.10.07 | ₩537,701 | ₩550,493 | ₩536,333 | ₩542,139 | +0.83% | 90.5만 |
| 2026.10.06 | ₩531,908 | ₩537,661 | ₩528,878 | ₩536,481 | +0.86% | 123만 |
| 2026.10.05 | ₩519,827 | ₩530,983 | ₩516,247 | ₩528,998 | +1.76% | 71.2만 |
| 2026.10.02 | ₩512,344 | ₩520,323 | ₩510,414 | ₩518,164 | +1.14% | 89.3만 |
| 2026.10.01 | ₩520,269 | ₩523,447 | ₩503,830 | ₩511,781 | -1.63% | 118.7만 |
| 2026.09.30 | ₩525,512 | ₩531,184 | ₩513,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩521,369 |
| -0.79% |
| 130.4만 |
| 2026.09.29 | ₩524,292 | ₩530,245 | ₩522,951 | ₩526,612 | +0.44% | 93.5만 |
|---|
| 2026.09.28 | ₩532,324 | ₩536,588 | ₩526,223 | ₩529,106 | -0.60% | 133.4만 |
|---|
| 2026.09.25 | ₩536,360 | ₩543,239 | ₩529,240 | ₩531,117 | -0.98% | 121.9만 |
|---|
| 2026.09.24 | ₩532,337 | ₩537,661 | ₩528,730 | ₩534,013 | +0.31% | 117만 |
|---|
| 2026.09.23 | ₩537,486 | ₩542,247 | ₩531,493 | ₩534,429 | -0.57% | 120.8만 |
|---|
| 2026.09.22 | ₩552,545 | ₩553,456 | ₩538,210 | ₩539,618 | -2.34% | 111.7만 |
|---|
| 2026.09.21 | ₩550,185 | ₩551,754 | ₩544,674 | ₩548,844 | -0.24% | 93.4만 |
|---|
| 2026.09.18 | ₩556,044 | ₩556,956 | ₩544,915 | ₩551,043 | -0.90% | 207.5만 |
|---|
| 2026.09.17 | ₩555,924 | ₩561,542 | ₩552,062 | ₩555,481 | -0.08% | 119만 |
|---|
| 2026.09.16 | ₩559,155 | ₩566,343 | ₩551,995 | ₩553,202 | -1.06% | 111.8만 |
|---|
| 2026.09.15 | ₩567,201 | ₩567,952 | ₩557,560 | ₩559,879 | -1.29% | 147.6만 |
|---|
| 2026.09.14 | ₩566,584 | ₩572,792 | ₩563,553 | ₩568,863 | +0.40% | 111.7만 |
|---|
| 2026.09.11 | ₩563,178 | ₩571,746 | ₩553,912 | ₩561,462 | -0.30% | 135.9만 |
|---|
| 2026.09.10 | ₩546,256 | ₩565,726 | ₩544,405 | ₩558,538 | +2.25% | 190.4만 |
|---|
| 2026.09.09 | ₩541,093 | ₩549,005 | ₩524,828 | ₩532,203 | -1.64% | 120.7만 |
|---|
| 2026.09.08 | ₩537,728 | ₩543,292 | ₩535,998 | ₩538,961 | +0.23% | 117.5만 |
|---|
| 2026.09.04 | ₩551,271 | ₩555,749 | ₩544,848 | ₩546,417 | -0.88% | 113.3만 |
|---|
| 2026.09.03 | ₩548,334 | ₩558,592 | ₩540,383 | ₩556,179 | +1.43% | 122.6만 |
|---|
| 2026.09.02 | ₩542,837 | ₩548,428 | ₩540,289 | ₩544,191 | +0.25% | 98.1만 |
|---|
| 2026.09.01 | ₩531,586 | ₩542,823 | ₩527,751 | ₩540,436 | +1.66% | 110.2만 |
|---|
| 2026.08.31 | ₩528,234 | ₩530,138 | ₩524,024 | ₩526,357 | -0.36% | 109.1만 |
|---|
| 2026.08.28 | ₩537,446 | ₩540,597 | ₩528,851 | ₩528,891 | -1.59% | 56.1만 |
|---|
| 2026.08.27 | ₩532,820 | ₩541,844 | ₩529,950 | ₩535,167 | +0.44% | 56.9만 |
|---|
| 2026.08.26 | ₩535,019 | ₩550,158 | ₩535,019 | ₩539,766 | +0.89% | 68.4만 |
|---|
| 2026.08.25 | ₩539,940 | ₩539,940 | ₩533,263 | ₩534,845 | -0.94% | 93.4만 |
|---|
| 2026.08.24 | ₩537,929 | ₩545,733 | ₩534,107 | ₩539,887 | +0.36% | 80.6만 |
|---|
| 2026.08.21 | ₩532,284 | ₩542,381 | ₩532,284 | ₩537,084 | +0.90% | 77.2만 |
|---|
| 2026.08.20 | ₩528,838 | ₩535,810 | ₩528,060 | ₩531,372 | +0.48% | 81.3만 |
|---|
| 2026.08.19 | ₩534,268 | ₩540,208 | ₩530,125 | ₩534,282 | +0.00% | 112.3만 |
|---|
| 2026.08.18 | ₩528,931 | ₩540,007 | ₩525,324 | ₩534,040 | +0.97% | 95.1만 |
|---|
| 2026.08.17 | ₩532,096 | ₩536,588 | ₩520,430 | ₩523,273 | -1.66% | 90.1만 |
|---|
| 2026.08.14 | ₩534,201 | ₩539,444 | ₩532,646 | ₩536,789 | +0.48% | 73.1만 |
|---|
| 2026.08.13 | ₩537,433 | ₩542,689 | ₩533,182 | ₩533,973 | -0.64% | 65.2만 |
|---|
| 2026.08.12 | ₩518,848 | ₩535,234 | ₩517,373 | ₩535,207 | +3.15% | 78.7만 |
|---|
| 2026.08.11 | ₩533,973 | ₩540,825 | ₩520,484 | ₩523,447 | -1.97% | 90.7만 |
|---|
| 2026.08.10 | ₩530,071 | ₩537,607 | ₩529,682 | ₩533,276 | +0.60% | 85.5만 |
|---|
| 2026.08.07 | ₩523,474 | ₩530,594 | ₩519,344 | ₩528,583 | +0.98% | 94.2만 |
|---|
| 2026.08.06 | ₩525,405 | ₩526,625 | ₩518,513 | ₩524,828 | -0.11% | 91.1만 |
|---|
| 2026.08.05 | ₩503,106 | ₩526,209 | ₩496,763 | ₩524,614 | +4.28% | 116.5만 |
|---|
| 2026.08.04 | ₩510,910 | ₩513,216 | ₩504,688 | ₩506,860 | -0.79% | 143.8만 |
|---|
| 2026.08.03 | ₩503,964 | ₩514,651 | ₩501,537 | ₩513,256 | +1.84% | 114만 |
|---|
| 2026.07.31 | ₩504,192 | ₩509,596 | ₩500,370 | ₩503,964 | -0.05% | 97.7만 |
|---|
| 2026.07.30 | ₩498,104 | ₩507,088 | ₩494,376 | ₩504,715 | +1.33% | 78.4만 |
|---|
| 2026.07.29 | ₩517,963 | ₩521,248 | ₩503,843 | ₩504,152 | -2.67% | 106.1만 |
|---|
| 2026.07.28 | ₩502,180 | ₩518,472 | ₩486,720 | ₩517,225 | +3.00% | 175.9만 |
|---|
| 2026.07.27 | ₩507,933 | ₩508,657 | ₩499,338 | ₩507,343 | -0.12% | 118만 |
|---|
| 2026.07.24 | ₩510,293 | ₩513,283 | ₩504,058 | ₩506,431 | -0.76% | 97만 |
|---|
| 2026.07.23 | ₩519,854 | ₩521,932 | ₩504,983 | ₩508,617 | -2.16% | 113.4만 |
|---|
| 2026.07.22 | ₩526,706 | ₩530,996 | ₩518,834 | ₩521,731 | -0.94% | 119.9만 |
|---|
| 2026.07.21 | ₩517,708 | ₩528,140 | ₩506,954 | ₩527,564 | +1.90% | 141.4만 |
|---|
| 2026.07.20 | ₩504,742 | ₩521,074 | ₩502,113 | ₩512,532 | +1.54% | 174.4만 |
|---|
| 2026.07.17 | ₩498,413 | ₩506,538 | ₩489,938 | ₩500,303 | +0.38% | 194만 |
|---|
| 2026.07.16 | ₩528,851 | ₩531,063 | ₩496,133 | ₩499,955 | -5.46% | 290.3만 |
|---|
| 2026.07.15 | ₩526,679 | ₩530,809 | ₩504,393 | ₩523,393 | -0.62% | 389.7만 |
|---|
| 2026.07.14 | ₩584,954 | ₩584,954 | ₩566,289 | ₩572,283 | -2.17% | 219.3만 |
|---|
| 2026.07.13 | ₩566,477 | ₩571,854 | ₩562,668 | ₩570,110 | +0.64% | 124.5만 |
|---|
| 2026.07.10 | ₩563,285 | ₩565,954 | ₩557,131 | ₩558,123 | -0.92% | 78만 |
|---|
| 2026.07.09 | ₩557,493 | ₩573,422 | ₩557,493 | ₩563,701 | +1.11% | 106.2만 |
|---|
| 2026.07.08 | ₩561,006 | ₩572,564 | ₩555,401 | ₩557,922 | -0.55% | 128만 |
|---|
| 2026.07.07 | ₩553,591 | ₩563,272 | ₩552,840 | ₩561,636 | +1.45% | 122.5만 |
|---|
| 2026.07.06 | ₩558,404 | ₩560,496 | ₩545,626 | ₩547,315 | -1.99% | 168만 |
|---|
| 2026.07.02 | ₩565,860 | ₩572,819 | ₩556,044 | ₩560,349 | -0.97% | 162.6만 |
|---|
| 2026.07.01 | ₩522,817 | ₩558,163 | ₩521,208 | ₩558,069 | +6.74% | 210.7만 |
|---|
| 2026.06.30 | ₩522,643 | ₩524,453 | ₩515,630 | ₩518,566 | -0.78% | 184.2만 |
|---|
| 2026.06.29 | ₩527,188 | ₩529,656 | ₩518,674 | ₩520,309 | -1.30% | 122.3만 |
|---|
| 2026.06.26 | ₩517,923 | ₩530,433 | ₩515,496 | ₩529,897 | +2.31% | 291.4만 |
|---|
| 2026.06.25 | ₩518,928 | ₩522,804 | ₩514,128 | ₩519,357 | +0.08% | 176.3만 |
|---|
| 2026.06.24 | ₩531,788 | ₩532,699 | ₩511,205 | ₩514,906 | -3.17% | 216.7만 |
|---|
| 2026.06.23 | ₩534,858 | ₩535,395 | ₩527,349 | ₩529,790 | -0.95% | 125.7만 |
|---|
| 2026.06.22 | ₩521,758 | ₩532,512 | ₩521,530 | ₩529,414 | +1.47% | 117.2만 |
|---|
| 2026.06.18 | ₩526,531 | ₩528,194 | ₩519,036 | ₩520,940 | -1.06% | 353.7만 |
|---|
| 2026.06.17 | ₩530,567 | ₩532,190 | ₩520,269 | ₩524,654 | -1.11% | 128.8만 |
|---|
| 2026.06.16 | ₩540,128 | ₩540,128 | ₩528,006 | ₩533,410 | -1.24% | 119.4만 |
|---|
| 2026.06.15 | ₩539,793 | ₩543,842 | ₩529,656 | ₩538,894 | -0.17% | 102만 |
|---|
| 2026.06.12 | ₩534,443 | ₩541,817 | ₩527,443 | ₩541,817 | +1.38% | 155.4만 |
|---|
| 2026.06.11 | ₩542,997 | ₩545,639 | ₩529,656 | ₩535,260 | -1.42% | 212.8만 |
|---|
| 2026.06.10 | ₩569,883 | ₩572,537 | ₩538,559 | ₩542,475 | -4.81% | 250.8만 |
|---|
| 2026.06.09 | ₩563,446 | ₩572,108 | ₩561,368 | ₩569,118 | +1.01% | 176.8만 |
|---|
| 2026.06.08 | ₩551,847 | ₩564,519 | ₩550,439 | ₩560,697 | +1.60% | 178.5만 |
|---|
| 2026.06.05 | ₩550,882 | ₩558,565 | ₩548,388 | ₩557,184 | +1.14% | 173.9만 |
|---|
| 2026.06.04 | ₩536,628 | ₩552,183 | ₩532,914 | ₩549,018 | +2.31% | 142.5만 |
|---|
| 2026.06.03 | ₩525,981 | ₩532,002 | ₩523,340 | ₩524,654 | -0.25% | 148.3만 |
|---|
| 2026.06.02 | ₩537,701 | ₩539,149 | ₩519,237 | ₩521,650 | -2.99% | 218.9만 |
|---|
| 2026.06.01 | ₩524,051 | ₩540,745 | ₩524,051 | ₩539,927 | +3.03% | 203.8만 |
|---|
| 2026.05.29 | ₩530,903 | ₩531,694 | ₩522,348 | ₩527,228 | -0.69% | 247만 |
|---|
| 2026.05.28 | ₩524,962 | ₩527,403 | ₩519,290 | ₩526,638 | +0.32% | 135.5만 |
|---|
| 2026.05.27 | ₩521,221 | ₩526,531 | ₩518,606 | ₩524,922 | +0.71% | 133.8만 |
|---|
| 2026.05.26 | ₩521,489 | ₩526,558 | ₩515,308 | ₩520,068 | -0.27% | 151.9만 |
|---|
| 2026.05.22 | ₩527,832 | ₩531,788 | ₩525,660 | ₩529,240 | +0.27% | 109.1만 |
|---|
| 2026.05.21 | ₩528,046 | ₩528,315 | ₩519,934 | ₩522,710 | -1.01% | 125.4만 |
|---|
| 2026.05.20 | ₩540,383 | ₩547,087 | ₩525,660 | ₩531,278 | -1.68% | 154만 |
|---|
| 2026.05.19 | ₩527,886 | ₩544,258 | ₩520,926 | ₩539,404 | +2.18% | 160.8만 |
|---|
| 2026.05.18 | ₩522,951 | ₩529,495 | ₩516,314 | ₩528,408 | +1.04% | 150.8만 |
|---|
| 2026.05.15 | ₩528,677 | ₩534,040 | ₩525,914 | ₩526,545 | -0.40% | 197.3만 |
|---|
| 2026.05.14 | ₩532,445 | ₩534,577 | ₩524,976 | ₩531,948 | -0.09% | 172.1만 |
|---|
| 2026.05.13 | ₩530,996 | ₩537,875 | ₩517,856 | ₩535,877 | +0.92% | 316만 |
|---|
| 2026.05.12 | ₩512,827 | ₩529,656 | ₩503,253 | ₩527,376 | +2.84% | 237.6만 |
|---|
| 2026.05.11 | ₩509,274 | ₩512,881 | ₩500,384 | ₩511,889 | +0.51% | 194.7만 |
|---|
| 2026.05.08 | ₩504,500 | ₩508,510 | ₩497,595 | ₩506,954 | +0.49% | 130.6만 |
|---|
| 2026.05.07 | ₩499,391 | ₩503,696 | ₩495,328 | ₩500,048 | +0.13% | 141만 |
|---|
| 2026.05.06 | ₩500,196 | ₩506,686 | ₩495,288 | ₩502,449 | +0.45% | 117.8만 |
|---|
| 2026.05.05 | ₩498,989 | ₩501,135 | ₩492,043 | ₩494,886 | -0.82% | 135.9만 |
|---|
| 2026.05.04 | ₩497,997 | ₩501,617 | ₩496,669 | ₩498,681 | +0.14% | 105.2만 |
|---|
| 2026.05.01 | ₩501,228 | ₩503,320 | ₩494,913 | ₩499,727 | -0.30% | 76.3만 |
|---|
| 2026.04.30 | ₩500,826 | ₩505,023 | ₩491,198 | ₩504,742 | +0.78% | 173.1만 |
|---|
| 2026.04.29 | ₩489,697 | ₩505,318 | ₩489,697 | ₩505,023 | +3.13% | 256.8만 |
|---|
| 2026.04.28 | ₩481,611 | ₩491,561 | ₩479,010 | ₩486,398 | +0.99% | 176만 |
|---|
| 2026.04.27 | ₩459,915 | ₩480,042 | ₩459,915 | ₩477,535 | +3.83% | 250.2만 |
|---|
| 2026.04.24 | ₩466,633 | ₩470,374 | ₩459,593 | ₩462,289 | -0.93% | 163.1만 |
|---|
| 2026.04.23 | ₩441,639 | ₩465,493 | ₩441,639 | ₩464,340 | +5.14% | 277.8만 |
|---|
| 2026.04.22 | ₩453,063 | ₩455,236 | ₩436,356 | ₩440,083 | -2.86% | 299.7만 |
|---|
| 2026.04.21 | ₩443,838 | ₩446,426 | ₩436,248 | ₩439,963 | -0.87% | 210.2만 |
|---|
| 2026.04.20 | ₩431,005 | ₩434,706 | ₩422,813 | ₩428,230 | -0.64% | 160.8만 |
|---|
| 2026.04.17 | ₩423,858 | ₩435,270 | ₩421,499 | ₩433,178 | +2.20% | 133.6만 |
|---|
| 2026.04.16 | ₩416,859 | ₩423,899 | ₩414,445 | ₩423,483 | +1.59% | 135만 |
|---|
| 2026.04.15 | ₩420,479 | ₩422,276 | ₩410,718 | ₩417,261 | -0.77% | 137.5만 |
|---|
| 2026.04.14 | ₩426,218 | ₩432,856 | ₩419,541 | ₩420,171 | -1.42% | 168.7만 |
|---|
| 2026.04.13 | ₩415,022 | ₩424,368 | ₩412,877 | ₩423,818 | +2.12% | 166.2만 |
|---|
| 2026.04.10 | ₩426,969 | ₩428,833 | ₩417,355 | ₩417,731 | -2.16% | 105만 |
|---|
| 2026.04.09 | ₩423,081 | ₩428,672 | ₩422,102 | ₩424,891 | +0.43% | 116.2만 |
|---|
| 2026.04.08 | ₩423,242 | ₩428,257 | ₩420,949 | ₩426,715 | +0.82% | 110.9만 |
|---|
| 2026.04.07 | ₩425,065 | ₩427,707 | ₩414,352 | ₩418,133 | -1.63% | 241만 |
|---|
| 2026.04.06 | ₩402,404 | ₩410,315 | ₩400,688 | ₩405,770 | +0.84% | 194.9만 |
|---|
| 2026.04.02 | ₩395,887 | ₩406,212 | ₩395,418 | ₩403,262 | +1.86% | 119.3만 |
|---|
| 2026.04.01 | ₩392,656 | ₩401,358 | ₩391,637 | ₩400,259 | +1.94% | 131.1만 |
|---|
| 2026.03.31 | ₩385,026 | ₩395,793 | ₩383,551 | ₩392,548 | +1.95% | 245.6만 |
|---|
| 2026.03.30 | ₩387,011 | ₩388,821 | ₩379,837 | ₩381,875 | -1.33% | 174.8만 |
|---|
| 2026.03.27 | ₩390,457 | ₩394,050 | ₩378,751 | ₩384,020 | -1.65% | 135.3만 |
|---|
| 2026.03.26 | ₩396,973 | ₩399,387 | ₩392,616 | ₩394,560 | -0.61% | 101.6만 |
|---|
| 2026.03.25 | ₩397,952 | ₩402,109 | ₩387,922 | ₩397,027 | -0.23% | 191.1만 |
|---|
| 2026.03.24 | ₩386,702 | ₩389,371 | ₩380,708 | ₩389,303 | +0.67% | 120.3만 |
|---|
| 2026.03.23 | ₩394,023 | ₩396,062 | ₩384,248 | ₩387,842 | -1.57% | 143.6만 |
|---|
| 2026.03.20 | ₩389,639 | ₩394,171 | ₩385,777 | ₩390,846 | +0.31% | 245.2만 |
|---|
| 2026.03.19 | ₩394,332 | ₩401,398 | ₩390,296 | ₩390,403 | -1.00% | 113.3만 |
|---|
| 2026.03.18 | ₩392,508 | ₩396,638 | ₩389,491 | ₩395,498 | +0.76% | 130.5만 |
|---|
| 2026.03.17 | ₩395,566 | ₩403,611 | ₩393,930 | ₩396,571 | +0.25% | 161.5만 |
|---|
| 2026.03.16 | ₩393,608 | ₩395,498 | ₩391,047 | ₩391,637 | -0.50% | 183.7만 |
|---|
| 2026.03.13 | ₩390,631 | ₩394,801 | ₩388,325 | ₩391,047 | +0.11% | 236.5만 |
|---|
| 2026.03.12 | ₩391,543 | ₩396,625 | ₩379,609 | ₩386,032 | -1.41% | 283.2만 |
|---|
| 2026.03.11 | ₩375,707 | ₩388,861 | ₩374,487 | ₩388,579 | +3.43% | 269.3만 |
|---|
| 2026.03.10 | ₩385,133 | ₩389,639 | ₩376,686 | ₩379,046 | -1.58% | 291.4만 |
|---|
| 2026.03.09 | ₩384,838 | ₩386,246 | ₩368,533 | ₩376,444 | -2.18% | 275.8만 |
|---|
| 2026.03.06 | ₩384,168 | ₩388,807 | ₩377,463 | ₩388,378 | +1.10% | 277.3만 |
|---|
| 2026.03.05 | ₩387,158 | ₩395,539 | ₩379,662 | ₩384,141 | -0.78% | 324.7만 |
|---|
| 2026.03.04 | ₩381,312 | ₩393,849 | ₩379,917 | ₩390,805 | +2.49% | 234.4만 |
|---|
| 2026.03.03 | ₩388,861 | ₩395,096 | ₩380,051 | ₩380,856 | -2.06% | 520.2만 |
|---|
| 2026.03.02 | ₩422,464 | ₩423,765 | ₩388,821 | ₩394,318 | -6.66% | 448.2만 |
|---|
| 2026.02.27 | ₩432,655 | ₩434,559 | ₩417,020 | ₩429,088 | -0.82% | 435.4만 |
|---|
| 2026.02.26 | ₩443,583 | ₩447,874 | ₩432,065 | ₩433,178 | -2.35% | 216.5만 |
|---|
| 2026.02.25 | ₩444,817 | ₩454,015 | ₩440,352 | ₩443,181 | -0.37% | 120만 |
|---|
| 2026.02.24 | ₩449,389 | ₩449,389 | ₩430,000 | ₩438,662 | -2.39% | 125.4만 |
|---|
| 2026.02.23 | ₩455,812 | ₩463,978 | ₩449,510 | ₩450,368 | -1.19% | 101.2만 |
|---|
| 2026.02.20 | ₩466,660 | ₩467,639 | ₩452,929 | ₩459,835 | -1.46% | 113만 |
|---|
| 2026.02.19 | ₩465,105 | ₩467,196 | ₩458,387 | ₩466,875 | +0.38% | 102.1만 |
|---|
| 2026.02.18 | ₩459,593 | ₩465,118 | ₩457,314 | ₩464,273 | +1.02% | 96.7만 |
|---|
| 2026.02.17 | ₩465,587 | ₩471,997 | ₩458,655 | ₩462,316 | -0.70% | 113.4만 |
|---|
| 2026.02.13 | ₩451,736 | ₩465,091 | ₩448,370 | ₩465,024 | +2.94% | 142.8만 |
|---|
| 2026.02.12 | ₩442,282 | ₩462,289 | ₩439,507 | ₩450,596 | +1.88% | 163.9만 |
|---|
| 2026.02.11 | ₩435,793 | ₩444,254 | ₩433,513 | ₩442,832 | +1.62% | 150.1만 |
|---|
| 2026.02.10 | ₩441,237 | ₩444,924 | ₩434,049 | ₩436,651 | -1.04% | 165만 |
|---|
| 2026.02.09 | ₩448,397 | ₩455,329 | ₩435,350 | ₩439,145 | -2.06% | 196.7만 |
|---|
| 2026.02.06 | ₩442,497 | ₩454,793 | ₩439,587 | ₩454,538 | +2.72% | 205.5만 |
|---|
| 2026.02.05 | ₩453,989 | ₩463,227 | ₩444,441 | ₩445,514 | -1.87% | 183.2만 |
|---|
| 2026.02.04 | ₩452,379 | ₩465,145 | ₩450,596 | ₩456,711 | +0.96% | 163.5만 |
|---|
| 2026.02.03 | ₩456,711 | ₩465,587 | ₩447,338 | ₩454,096 | -0.57% | 156.8만 |
|---|
| 2026.02.02 | ₩458,977 | ₩462,838 | ₩454,713 | ₩458,360 | -0.13% | 195.1만 |
|---|
| 2026.01.30 | ₩466,499 | ₩470,441 | ₩458,601 | ₩463,603 | -0.62% | 167만 |
|---|
| 2026.01.29 | ₩458,588 | ₩470,280 | ₩457,314 | ₩465,265 | +1.46% | 273.3만 |
|---|
| 2026.01.28 | ₩423,000 | ₩465,923 | ₩423,000 | ₩458,387 | +8.37% | 436.3만 |
|---|
| 2026.01.27 | ₩471,460 | ₩473,338 | ₩429,598 | ₩433,003 | -8.16% | 578만 |
|---|
| 2026.01.26 | ₩497,930 | ₩507,450 | ₩493,290 | ₩505,425 | +1.51% | 146.5만 |
|---|
| 2026.01.23 | ₩496,656 | ₩500,129 | ₩491,695 | ₩497,554 | +0.18% | 138.7만 |
|---|
| 2026.01.22 | ₩494,336 | ₩500,089 | ₩489,281 | ₩499,137 | +0.97% | 148.3만 |
|---|
| 2026.01.21 | ₩493,451 | ₩496,133 | ₩488,865 | ₩495,972 | +0.51% | 142.2만 |
|---|
| 2026.01.20 | ₩496,227 | ₩504,178 | ₩490,850 | ₩492,191 | -0.81% | 157.4만 |
|---|
| 2026.01.16 | ₩509,716 | ₩511,124 | ₩500,209 | ₩502,663 | -1.38% | 107.5만 |
|---|
| 2026.01.15 | ₩503,186 | ₩513,565 | ₩490,246 | ₩512,130 | +1.78% | 153.1만 |
|---|
| 2026.01.14 | ₩498,815 | ₩504,822 | ₩497,957 | ₩499,941 | +0.23% | 114.4만 |
|---|
| 2026.01.13 | ₩500,491 | ₩504,178 | ₩493,558 | ₩497,045 | -0.69% | 82만 |
|---|
| 2026.01.12 | ₩502,703 | ₩503,629 | ₩489,563 | ₩502,797 | +0.02% | 98.5만 |
|---|
| 2026.01.09 | ₩504,447 | ₩507,236 | ₩499,284 | ₩499,928 | -0.90% | 88.7만 |
|---|
| 2026.01.08 | ₩499,029 | ₩509,006 | ₩496,844 | ₩502,529 | +0.70% | 141.7만 |
|---|
| 2026.01.07 | ₩500,330 | ₩502,744 | ₩490,836 | ₩491,695 | -1.73% | 114.9만 |
|---|
| 2026.01.06 | ₩487,913 | ₩503,092 | ₩487,082 | ₩497,970 | +2.06% | 221.3만 |
|---|
| 2026.01.05 | ₩473,458 | ₩492,016 | ₩472,386 | ₩487,431 | +2.95% | 131만 |
|---|
| 2026.01.02 | ₩470,321 | ₩478,621 | ₩462,624 | ₩475,014 | +1.00% | 79.2만 |
|---|
| 2025.12.31 | ₩468,215 | ₩471,648 | ₩468,014 | ₩470,052 | +0.39% | 85.6만 |
|---|
| 2025.12.30 | ₩466,982 | ₩471,219 | ₩465,198 | ₩467,706 | +0.16% | 78.7만 |
|---|
| 2025.12.29 | ₩467,103 | ₩469,945 | ₩465,695 | ₩467,143 | +0.01% | 163.5만 |
|---|
| 2025.12.26 | ₩459,915 | ₩469,315 | ₩459,915 | ₩469,154 | +2.01% | 62.5만 |
|---|
| 2025.12.24 | ₩461,806 | ₩465,105 | ₩459,312 | ₩460,331 | -0.32% | 45.8만 |
|---|
| 2025.12.23 | ₩459,567 | ₩463,053 | ₩458,212 | ₩460,224 | +0.14% | 80.6만 |
|---|
| 2025.12.22 | ₩456,831 | ₩463,951 | ₩454,565 | ₩461,632 | +1.05% | 135.5만 |
|---|
| 2025.12.19 | ₩452,755 | ₩464,769 | ₩452,701 | ₩456,831 | +0.90% | 415.8만 |
|---|
| 2025.12.18 | ₩458,695 | ₩464,461 | ₩452,607 | ₩462,074 | +0.74% | 186만 |
|---|
| 2025.12.17 | ₩468,738 | ₩470,656 | ₩459,929 | ₩463,898 | -1.03% | 158.6만 |
|---|
| 2025.12.16 | ₩483,274 | ₩484,802 | ₩467,424 | ₩471,863 | -2.36% | 120.6만 |
|---|
| 2025.12.15 | ₩481,383 | ₩487,417 | ₩475,778 | ₩483,622 | +0.47% | 131.5만 |
|---|
| 2025.12.12 | ₩483,301 | ₩487,310 | ₩479,881 | ₩481,477 | -0.38% | 209.1만 |
|---|
| 2025.12.11 | ₩460,291 | ₩485,754 | ₩457,984 | ₩483,019 | +4.94% | 299.1만 |
|---|
| 2025.12.10 | ₩440,955 | ₩457,368 | ₩436,181 | ₩457,301 | +3.71% | 131.8만 |
|---|
| 2025.12.09 | ₩444,575 | ₩450,261 | ₩438,756 | ₩442,242 | -0.52% | 129.6만 |
|---|
| 2025.12.08 | ₩445,206 | ₩445,273 | ₩433,164 | ₩443,315 | -0.42% | 176.6만 |
|---|
| 2025.12.05 | ₩446,922 | ₩447,780 | ₩439,829 | ₩443,503 | -0.77% | 132.4만 |
|---|
| 2025.12.04 | ₩443,489 | ₩451,146 | ₩440,231 | ₩447,177 | +0.83% | 235.7만 |
|---|
| 2025.12.03 | ₩445,219 | ₩449,161 | ₩442,001 | ₩443,503 | -0.39% | 169.2만 |
|---|
| 2025.12.02 | ₩441,894 | ₩444,777 | ₩437,402 | ₩443,731 | +0.42% | 103.5만 |
|---|
| 2025.12.01 | ₩451,615 | ₩454,941 | ₩441,666 | ₩442,068 | -2.11% | 158.4만 |
|---|
| 2025.11.28 | ₩453,962 | ₩455,812 | ₩449,966 | ₩453,573 | -0.09% | 57.1만 |
|---|
| 2025.11.26 | ₩450,757 | ₩458,440 | ₩445,460 | ₩453,921 | +0.70% | 169.1만 |
|---|
| 2025.11.25 | ₩444,562 | ₩454,565 | ₩442,631 | ₩450,904 | +1.43% | 139만 |
|---|
| 2025.11.24 | ₩443,918 | ₩450,998 | ₩434,170 | ₩441,961 | -0.44% | 254.9만 |
|---|
| 2025.11.21 | ₩423,108 | ₩434,921 | ₩421,150 | ₩431,408 | +1.96% | 117.4만 |
|---|
| 2025.11.20 | ₩425,843 | ₩427,814 | ₩418,200 | ₩421,029 | -1.13% | 112.1만 |
|---|
| 2025.11.19 | ₩434,680 | ₩435,001 | ₩423,470 | ₩424,221 | -2.41% | 149.8만 |
|---|
| 2025.11.18 | ₩441,813 | ₩441,827 | ₩433,124 | ₩435,162 | -1.51% | 141.6만 |
|---|
| 2025.11.17 | ₩436,450 | ₩451,186 | ₩434,975 | ₩443,717 | +1.67% | 199.6만 |
|---|
| 2025.11.14 | ₩442,068 | ₩444,897 | ₩429,624 | ₩436,905 | -1.17% | 139.3만 |
|---|
| 2025.11.13 | ₩436,610 | ₩446,064 | ₩431,153 | ₩440,191 | +0.82% | 176만 |
|---|
| 2025.11.12 | ₩422,303 | ₩445,943 | ₩421,043 | ₩439,319 | +4.03% | 202.1만 |
|---|
| 2025.11.11 | ₩411,334 | ₩425,535 | ₩407,097 | ₩422,719 | +2.77% | 145만 |
|---|
| 2025.11.10 | ₩415,062 | ₩420,319 | ₩403,356 | ₩407,339 | -1.86% | 196.5만 |
|---|
| 2025.11.07 | ₩420,345 | ₩426,178 | ₩416,631 | ₩426,111 | +1.37% | 115.2만 |
|---|
| 2025.11.06 | ₩426,634 | ₩433,245 | ₩421,633 | ₩421,633 | -1.17% | 125.9만 |
|---|
| 2025.11.05 | ₩422,504 | ₩427,774 | ₩418,535 | ₩426,513 | +0.95% | 130만 |
|---|
| 2025.11.04 | ₩416,296 | ₩427,533 | ₩415,679 | ₩424,556 | +1.98% | 154.9만 |
|---|
| 2025.11.03 | ₩426,299 | ₩427,077 | ₩414,110 | ₩419,956 | -1.49% | 153만 |
|---|
| 2025.10.31 | ₩429,088 | ₩430,120 | ₩421,083 | ₩425,333 | -0.87% | 161.4만 |
|---|
| 2025.10.30 | ₩446,520 | ₩449,711 | ₩431,502 | ₩431,703 | -3.32% | 171만 |
|---|
| 2025.10.29 | ₩457,542 | ₩458,896 | ₩448,571 | ₩451,025 | -1.42% | 157.3만 |
|---|
| 2025.10.28 | ₩459,245 | ₩465,641 | ₩452,554 | ₩455,101 | -0.90% | 136.9만 |
|---|
| 2025.10.27 | ₩457,274 | ₩459,567 | ₩453,331 | ₩459,245 | +0.43% | 113.8만 |
|---|
| 2025.10.24 | ₩465,306 | ₩468,014 | ₩455,960 | ₩459,057 | -1.34% | 131.8만 |
|---|
| 2025.10.23 | ₩454,109 | ₩467,545 | ₩449,336 | ₩464,327 | +2.25% | 249.4만 |
|---|
| 2025.10.22 | ₩465,265 | ₩466,982 | ₩453,104 | ₩462,892 | -0.51% | 305.7만 |
|---|
| 2025.10.21 | ₩462,208 | ₩475,456 | ₩451,897 | ₩468,980 | +1.47% | 406.2만 |
|---|
| 2025.10.20 | ₩467,666 | ₩477,079 | ₩466,124 | ₩474,772 | +1.52% | 194.7만 |
|---|
| 2025.10.17 | ₩467,357 | ₩470,937 | ₩463,858 | ₩467,666 | +0.07% | 144만 |
|---|
| 2025.10.16 | ₩466,271 | ₩471,393 | ₩465,279 | ₩466,875 | +0.13% | 116.2만 |
|---|
| 2025.10.15 | ₩465,574 | ₩471,031 | ₩459,567 | ₩468,631 | +0.66% | 176.5만 |
|---|
| 2025.10.14 | ₩462,771 | ₩471,232 | ₩461,766 | ₩469,959 | +1.55% | 163.8만 |
|---|
| 2025.10.13 | ₩470,857 | ₩476,408 | ₩469,959 | ₩471,219 | +0.08% | 117.3만 |
|---|
| 2025.10.10 | ₩483,032 | ₩484,923 | ₩472,037 | ₩473,660 | -1.94% | 176.9만 |
|---|