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 | ₩538,259 | ₩560,544 | ₩536,947 | ₩552,696 | +2.68% | 207.7만 |
| 2026.10.08 | ₩540,817 | ₩545,558 | ₩531,831 | ₩536,947 | -0.72% | 78.6만 |
| 2026.10.07 | ₩537,027 | ₩549,803 | ₩535,661 | ₩541,460 | +0.83% | 90.5만 |
| 2026.10.06 | ₩531,242 | ₩536,987 | ₩528,215 | ₩535,809 | +0.86% | 123만 |
| 2026.10.05 | ₩519,175 | ₩530,318 | ₩515,600 | ₩528,336 | +1.76% | 71.2만 |
| 2026.10.02 | ₩511,703 | ₩519,671 | ₩509,774 | ₩517,515 | +1.14% | 89.3만 |
| 2026.10.01 | ₩519,617 | ₩522,791 | ₩503,199 | ₩511,140 | -1.63% | 118.7만 |
| 2026.09.30 | ₩524,854 | ₩530,519 | ₩512,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩520,716 |
| -0.79% |
| 130.4만 |
| 2026.09.29 | ₩523,635 | ₩529,581 | ₩522,296 | ₩525,952 | +0.44% | 93.5만 |
|---|
| 2026.09.28 | ₩531,657 | ₩535,916 | ₩525,564 | ₩528,443 | -0.60% | 133.4만 |
|---|
| 2026.09.25 | ₩535,688 | ₩542,558 | ₩528,577 | ₩530,452 | -0.98% | 121.9만 |
|---|
| 2026.09.24 | ₩531,670 | ₩536,987 | ₩528,068 | ₩533,344 | +0.31% | 117만 |
|---|
| 2026.09.23 | ₩536,813 | ₩541,567 | ₩530,827 | ₩533,760 | -0.57% | 120.8만 |
|---|
| 2026.09.22 | ₩551,852 | ₩552,763 | ₩537,536 | ₩538,942 | -2.34% | 111.7만 |
|---|
| 2026.09.21 | ₩549,495 | ₩551,062 | ₩543,991 | ₩548,156 | -0.24% | 93.4만 |
|---|
| 2026.09.18 | ₩555,348 | ₩556,258 | ₩544,232 | ₩550,352 | -0.90% | 207.5만 |
|---|
| 2026.09.17 | ₩555,227 | ₩560,839 | ₩551,370 | ₩554,785 | -0.08% | 119만 |
|---|
| 2026.09.16 | ₩558,455 | ₩565,633 | ₩551,303 | ₩552,509 | -1.06% | 111.8만 |
|---|
| 2026.09.15 | ₩566,490 | ₩567,240 | ₩556,861 | ₩559,178 | -1.29% | 147.6만 |
|---|
| 2026.09.14 | ₩565,874 | ₩572,075 | ₩562,847 | ₩568,151 | +0.40% | 111.7만 |
|---|
| 2026.09.11 | ₩562,472 | ₩571,030 | ₩553,218 | ₩560,758 | -0.30% | 135.9만 |
|---|
| 2026.09.10 | ₩545,571 | ₩565,017 | ₩543,723 | ₩557,839 | +2.25% | 190.4만 |
|---|
| 2026.09.09 | ₩540,415 | ₩548,317 | ₩524,171 | ₩531,536 | -1.64% | 120.7만 |
|---|
| 2026.09.08 | ₩537,054 | ₩542,612 | ₩535,326 | ₩538,286 | +0.23% | 117.5만 |
|---|
| 2026.09.04 | ₩550,580 | ₩555,053 | ₩544,165 | ₩545,732 | -0.88% | 113.3만 |
|---|
| 2026.09.03 | ₩547,647 | ₩557,892 | ₩539,706 | ₩555,482 | +1.43% | 122.6만 |
|---|
| 2026.09.02 | ₩542,156 | ₩547,741 | ₩539,612 | ₩543,509 | +0.25% | 98.1만 |
|---|
| 2026.09.01 | ₩530,920 | ₩542,143 | ₩527,090 | ₩539,759 | +1.66% | 110.2만 |
|---|
| 2026.08.31 | ₩527,572 | ₩529,474 | ₩523,367 | ₩525,697 | -0.36% | 109.1만 |
|---|
| 2026.08.28 | ₩536,773 | ₩539,920 | ₩528,188 | ₩528,229 | -1.59% | 56.1만 |
|---|
| 2026.08.27 | ₩532,152 | ₩541,165 | ₩529,287 | ₩534,496 | +0.44% | 56.9만 |
|---|
| 2026.08.26 | ₩534,349 | ₩549,469 | ₩534,349 | ₩539,090 | +0.89% | 68.4만 |
|---|
| 2026.08.25 | ₩539,264 | ₩539,264 | ₩532,594 | ₩534,175 | -0.94% | 93.4만 |
|---|
| 2026.08.24 | ₩537,255 | ₩545,049 | ₩533,438 | ₩539,210 | +0.36% | 80.6만 |
|---|
| 2026.08.21 | ₩531,617 | ₩541,701 | ₩531,617 | ₩536,411 | +0.90% | 77.2만 |
|---|
| 2026.08.20 | ₩528,175 | ₩535,139 | ₩527,398 | ₩530,706 | +0.48% | 81.3만 |
|---|
| 2026.08.19 | ₩533,599 | ₩539,532 | ₩529,461 | ₩533,612 | +0.00% | 112.3만 |
|---|
| 2026.08.18 | ₩528,269 | ₩539,331 | ₩524,666 | ₩533,371 | +0.97% | 95.1만 |
|---|
| 2026.08.17 | ₩531,429 | ₩535,916 | ₩519,778 | ₩522,617 | -1.66% | 90.1만 |
|---|
| 2026.08.14 | ₩533,532 | ₩538,768 | ₩531,978 | ₩536,117 | +0.48% | 73.1만 |
|---|
| 2026.08.13 | ₩536,759 | ₩542,009 | ₩532,514 | ₩533,304 | -0.64% | 65.2만 |
|---|
| 2026.08.12 | ₩518,198 | ₩534,563 | ₩516,725 | ₩534,536 | +3.15% | 78.7만 |
|---|
| 2026.08.11 | ₩533,304 | ₩540,148 | ₩519,832 | ₩522,791 | -1.97% | 90.7만 |
|---|
| 2026.08.10 | ₩529,407 | ₩536,933 | ₩529,019 | ₩532,608 | +0.60% | 85.5만 |
|---|
| 2026.08.07 | ₩522,818 | ₩529,929 | ₩518,693 | ₩527,921 | +0.98% | 94.2만 |
|---|
| 2026.08.06 | ₩524,747 | ₩525,965 | ₩517,863 | ₩524,171 | -0.11% | 91.1만 |
|---|
| 2026.08.05 | ₩502,475 | ₩525,550 | ₩496,141 | ₩523,956 | +4.28% | 116.5만 |
|---|
| 2026.08.04 | ₩510,270 | ₩512,573 | ₩504,056 | ₩506,225 | -0.79% | 143.8만 |
|---|
| 2026.08.03 | ₩503,332 | ₩514,006 | ₩500,908 | ₩512,613 | +1.84% | 114만 |
|---|
| 2026.07.31 | ₩503,560 | ₩508,957 | ₩499,743 | ₩503,332 | -0.05% | 97.7만 |
|---|
| 2026.07.30 | ₩497,480 | ₩506,453 | ₩493,757 | ₩504,082 | +1.33% | 78.4만 |
|---|
| 2026.07.29 | ₩517,314 | ₩520,595 | ₩503,212 | ₩503,520 | -2.67% | 106.1만 |
|---|
| 2026.07.28 | ₩501,551 | ₩517,823 | ₩486,110 | ₩516,577 | +3.00% | 175.9만 |
|---|
| 2026.07.27 | ₩507,297 | ₩508,020 | ₩498,712 | ₩506,707 | -0.12% | 118만 |
|---|
| 2026.07.24 | ₩509,654 | ₩512,640 | ₩503,426 | ₩505,797 | -0.76% | 97만 |
|---|
| 2026.07.23 | ₩519,202 | ₩521,278 | ₩504,350 | ₩507,980 | -2.16% | 113.4만 |
|---|
| 2026.07.22 | ₩526,046 | ₩530,331 | ₩518,184 | ₩521,077 | -0.94% | 119.9만 |
|---|
| 2026.07.21 | ₩517,059 | ₩527,479 | ₩506,319 | ₩526,903 | +1.90% | 141.4만 |
|---|
| 2026.07.20 | ₩504,109 | ₩520,421 | ₩501,484 | ₩511,890 | +1.54% | 174.4만 |
|---|
| 2026.07.17 | ₩497,788 | ₩505,904 | ₩489,324 | ₩499,676 | +0.38% | 194만 |
|---|
| 2026.07.16 | ₩528,188 | ₩530,398 | ₩495,511 | ₩499,328 | -5.46% | 290.3만 |
|---|
| 2026.07.15 | ₩526,019 | ₩530,144 | ₩503,761 | ₩522,738 | -0.62% | 389.7만 |
|---|
| 2026.07.14 | ₩584,221 | ₩584,221 | ₩565,579 | ₩571,566 | -2.17% | 219.3만 |
|---|
| 2026.07.13 | ₩565,767 | ₩571,137 | ₩561,963 | ₩569,396 | +0.64% | 124.5만 |
|---|
| 2026.07.10 | ₩562,580 | ₩565,245 | ₩556,433 | ₩557,424 | -0.92% | 78만 |
|---|
| 2026.07.09 | ₩556,794 | ₩572,704 | ₩556,794 | ₩562,995 | +1.11% | 106.2만 |
|---|
| 2026.07.08 | ₩560,303 | ₩571,847 | ₩554,705 | ₩557,223 | -0.55% | 128만 |
|---|
| 2026.07.07 | ₩552,897 | ₩562,566 | ₩552,147 | ₩560,932 | +1.45% | 122.5만 |
|---|
| 2026.07.06 | ₩557,705 | ₩559,794 | ₩544,942 | ₩546,629 | -1.99% | 168만 |
|---|
| 2026.07.02 | ₩565,151 | ₩572,101 | ₩555,348 | ₩559,647 | -0.97% | 162.6만 |
|---|
| 2026.07.01 | ₩522,162 | ₩557,464 | ₩520,555 | ₩557,370 | +6.74% | 210.7만 |
|---|
| 2026.06.30 | ₩521,988 | ₩523,796 | ₩514,984 | ₩517,917 | -0.78% | 184.2만 |
|---|
| 2026.06.29 | ₩526,528 | ₩528,992 | ₩518,024 | ₩519,658 | -1.30% | 122.3만 |
|---|
| 2026.06.26 | ₩517,274 | ₩529,769 | ₩514,850 | ₩529,233 | +2.31% | 291.4만 |
|---|
| 2026.06.25 | ₩518,278 | ₩522,149 | ₩513,484 | ₩518,707 | +0.08% | 176.3만 |
|---|
| 2026.06.24 | ₩531,121 | ₩532,032 | ₩510,564 | ₩514,260 | -3.17% | 216.7만 |
|---|
| 2026.06.23 | ₩534,188 | ₩534,724 | ₩526,688 | ₩529,126 | -0.95% | 125.7만 |
|---|
| 2026.06.22 | ₩521,104 | ₩531,844 | ₩520,876 | ₩528,751 | +1.47% | 117.2만 |
|---|
| 2026.06.18 | ₩525,872 | ₩527,532 | ₩518,385 | ₩520,287 | -1.06% | 353.7만 |
|---|
| 2026.06.17 | ₩529,903 | ₩531,523 | ₩519,617 | ₩523,997 | -1.11% | 128.8만 |
|---|
| 2026.06.16 | ₩539,451 | ₩539,451 | ₩527,345 | ₩532,742 | -1.24% | 119.4만 |
|---|
| 2026.06.15 | ₩539,116 | ₩543,161 | ₩528,992 | ₩538,219 | -0.17% | 102만 |
|---|
| 2026.06.12 | ₩533,773 | ₩541,139 | ₩526,782 | ₩541,139 | +1.38% | 155.4만 |
|---|
| 2026.06.11 | ₩542,317 | ₩544,955 | ₩528,992 | ₩534,590 | -1.42% | 212.8만 |
|---|
| 2026.06.10 | ₩569,169 | ₩571,820 | ₩537,884 | ₩541,795 | -4.81% | 250.8만 |
|---|
| 2026.06.09 | ₩562,740 | ₩571,392 | ₩560,664 | ₩568,405 | +1.01% | 176.8만 |
|---|
| 2026.06.08 | ₩551,156 | ₩563,812 | ₩549,750 | ₩559,995 | +1.60% | 178.5만 |
|---|
| 2026.06.05 | ₩550,192 | ₩557,865 | ₩547,701 | ₩556,486 | +1.14% | 173.9만 |
|---|
| 2026.06.04 | ₩535,956 | ₩551,491 | ₩532,246 | ₩548,330 | +2.31% | 142.5만 |
|---|
| 2026.06.03 | ₩525,322 | ₩531,336 | ₩522,684 | ₩523,997 | -0.25% | 148.3만 |
|---|
| 2026.06.02 | ₩537,027 | ₩538,474 | ₩518,586 | ₩520,997 | -2.99% | 218.9만 |
|---|
| 2026.06.01 | ₩523,394 | ₩540,067 | ₩523,394 | ₩539,250 | +3.03% | 203.8만 |
|---|
| 2026.05.29 | ₩530,237 | ₩531,027 | ₩521,693 | ₩526,568 | -0.69% | 247만 |
|---|
| 2026.05.28 | ₩524,305 | ₩526,742 | ₩518,640 | ₩525,979 | +0.32% | 135.5만 |
|---|
| 2026.05.27 | ₩520,568 | ₩525,872 | ₩517,957 | ₩524,264 | +0.71% | 133.8만 |
|---|
| 2026.05.26 | ₩520,836 | ₩525,898 | ₩514,662 | ₩519,416 | -0.27% | 151.9만 |
|---|
| 2026.05.22 | ₩527,171 | ₩531,121 | ₩525,001 | ₩528,577 | +0.27% | 109.1만 |
|---|
| 2026.05.21 | ₩527,385 | ₩527,653 | ₩519,283 | ₩522,055 | -1.01% | 125.4만 |
|---|
| 2026.05.20 | ₩539,706 | ₩546,402 | ₩525,001 | ₩530,612 | -1.68% | 154만 |
|---|
| 2026.05.19 | ₩527,224 | ₩543,576 | ₩520,274 | ₩538,728 | +2.18% | 160.8만 |
|---|
| 2026.05.18 | ₩522,296 | ₩528,831 | ₩515,667 | ₩527,746 | +1.04% | 150.8만 |
|---|
| 2026.05.15 | ₩528,014 | ₩533,371 | ₩525,255 | ₩525,885 | -0.40% | 197.3만 |
|---|
| 2026.05.14 | ₩531,777 | ₩533,907 | ₩524,318 | ₩531,282 | -0.09% | 172.1만 |
|---|
| 2026.05.13 | ₩530,331 | ₩537,201 | ₩517,207 | ₩535,206 | +0.92% | 316만 |
|---|
| 2026.05.12 | ₩512,185 | ₩528,992 | ₩502,623 | ₩526,715 | +2.84% | 237.6만 |
|---|
| 2026.05.11 | ₩508,636 | ₩512,238 | ₩499,757 | ₩511,247 | +0.51% | 194.7만 |
|---|
| 2026.05.08 | ₩503,868 | ₩507,872 | ₩496,971 | ₩506,319 | +0.49% | 130.6만 |
|---|
| 2026.05.07 | ₩498,766 | ₩503,065 | ₩494,708 | ₩499,422 | +0.13% | 141만 |
|---|
| 2026.05.06 | ₩499,569 | ₩506,051 | ₩494,668 | ₩501,819 | +0.45% | 117.8만 |
|---|
| 2026.05.05 | ₩498,364 | ₩500,507 | ₩491,427 | ₩494,266 | -0.82% | 135.9만 |
|---|
| 2026.05.04 | ₩497,373 | ₩500,989 | ₩496,047 | ₩498,056 | +0.14% | 105.2만 |
|---|
| 2026.05.01 | ₩500,600 | ₩502,690 | ₩494,293 | ₩499,100 | -0.30% | 76.3만 |
|---|
| 2026.04.30 | ₩500,199 | ₩504,390 | ₩490,583 | ₩504,109 | +0.78% | 173.1만 |
|---|
| 2026.04.29 | ₩489,083 | ₩504,685 | ₩489,083 | ₩504,390 | +3.13% | 256.8만 |
|---|
| 2026.04.28 | ₩481,008 | ₩490,945 | ₩478,410 | ₩485,789 | +0.99% | 176만 |
|---|
| 2026.04.27 | ₩459,339 | ₩479,441 | ₩459,339 | ₩476,936 | +3.83% | 250.2만 |
|---|
| 2026.04.24 | ₩466,049 | ₩469,785 | ₩459,018 | ₩461,710 | -0.93% | 163.1만 |
|---|
| 2026.04.23 | ₩441,085 | ₩464,910 | ₩441,085 | ₩463,759 | +5.14% | 277.8만 |
|---|
| 2026.04.22 | ₩452,496 | ₩454,665 | ₩435,809 | ₩439,532 | -2.86% | 299.7만 |
|---|
| 2026.04.21 | ₩443,282 | ₩445,867 | ₩435,702 | ₩439,411 | -0.87% | 210.2만 |
|---|
| 2026.04.20 | ₩430,465 | ₩434,162 | ₩422,283 | ₩427,693 | -0.64% | 160.8만 |
|---|
| 2026.04.17 | ₩423,327 | ₩434,724 | ₩420,970 | ₩432,635 | +2.20% | 133.6만 |
|---|
| 2026.04.16 | ₩416,337 | ₩423,368 | ₩413,926 | ₩422,952 | +1.59% | 135만 |
|---|
| 2026.04.15 | ₩419,953 | ₩421,747 | ₩410,203 | ₩416,738 | -0.77% | 137.5만 |
|---|
| 2026.04.14 | ₩425,684 | ₩432,314 | ₩419,015 | ₩419,645 | -1.42% | 168.7만 |
|---|
| 2026.04.13 | ₩414,502 | ₩423,836 | ₩412,359 | ₩423,287 | +2.12% | 166.2만 |
|---|
| 2026.04.10 | ₩426,434 | ₩428,296 | ₩416,832 | ₩417,207 | -2.16% | 105만 |
|---|
| 2026.04.09 | ₩422,551 | ₩428,135 | ₩421,573 | ₩424,359 | +0.43% | 116.2만 |
|---|
| 2026.04.08 | ₩422,711 | ₩427,720 | ₩420,421 | ₩426,180 | +0.82% | 110.9만 |
|---|
| 2026.04.07 | ₩424,533 | ₩427,171 | ₩413,832 | ₩417,609 | -1.63% | 241만 |
|---|
| 2026.04.06 | ₩401,900 | ₩409,801 | ₩400,186 | ₩405,261 | +0.84% | 194.9만 |
|---|
| 2026.04.02 | ₩395,391 | ₩405,703 | ₩394,923 | ₩402,757 | +1.86% | 119.3만 |
|---|
| 2026.04.01 | ₩392,164 | ₩400,855 | ₩391,146 | ₩399,757 | +1.94% | 131.1만 |
|---|
| 2026.03.31 | ₩384,544 | ₩395,298 | ₩383,071 | ₩392,057 | +1.95% | 245.6만 |
|---|
| 2026.03.30 | ₩386,526 | ₩388,334 | ₩379,361 | ₩381,396 | -1.33% | 174.8만 |
|---|
| 2026.03.27 | ₩389,967 | ₩393,557 | ₩378,276 | ₩383,539 | -1.65% | 135.3만 |
|---|
| 2026.03.26 | ₩396,476 | ₩398,887 | ₩392,124 | ₩394,065 | -0.61% | 101.6만 |
|---|
| 2026.03.25 | ₩397,454 | ₩401,605 | ₩387,436 | ₩396,530 | -0.23% | 191.1만 |
|---|
| 2026.03.24 | ₩386,218 | ₩388,883 | ₩380,231 | ₩388,816 | +0.67% | 120.3만 |
|---|
| 2026.03.23 | ₩393,530 | ₩395,565 | ₩383,767 | ₩387,356 | -1.57% | 143.6만 |
|---|
| 2026.03.20 | ₩389,151 | ₩393,677 | ₩385,294 | ₩390,356 | +0.31% | 245.2만 |
|---|
| 2026.03.19 | ₩393,838 | ₩400,896 | ₩389,807 | ₩389,914 | -1.00% | 113.3만 |
|---|
| 2026.03.18 | ₩392,016 | ₩396,141 | ₩389,003 | ₩395,003 | +0.76% | 130.5만 |
|---|
| 2026.03.17 | ₩395,070 | ₩403,105 | ₩393,436 | ₩396,074 | +0.25% | 161.5만 |
|---|
| 2026.03.16 | ₩393,115 | ₩395,003 | ₩390,557 | ₩391,146 | -0.50% | 183.7만 |
|---|
| 2026.03.13 | ₩390,142 | ₩394,307 | ₩387,838 | ₩390,557 | +0.11% | 236.5만 |
|---|
| 2026.03.12 | ₩391,052 | ₩396,128 | ₩379,133 | ₩385,548 | -1.41% | 283.2만 |
|---|
| 2026.03.11 | ₩375,236 | ₩388,374 | ₩374,017 | ₩388,093 | +3.43% | 269.3만 |
|---|
| 2026.03.10 | ₩384,651 | ₩389,151 | ₩376,214 | ₩378,571 | -1.58% | 291.4만 |
|---|
| 2026.03.09 | ₩384,356 | ₩385,762 | ₩368,071 | ₩375,973 | -2.18% | 275.8만 |
|---|
| 2026.03.06 | ₩383,687 | ₩388,320 | ₩376,990 | ₩387,892 | +1.10% | 277.3만 |
|---|
| 2026.03.05 | ₩386,673 | ₩395,043 | ₩379,187 | ₩383,660 | -0.78% | 324.7만 |
|---|
| 2026.03.04 | ₩380,834 | ₩393,356 | ₩379,441 | ₩390,316 | +2.49% | 234.4만 |
|---|
| 2026.03.03 | ₩388,374 | ₩394,601 | ₩379,575 | ₩380,379 | -2.06% | 520.2만 |
|---|
| 2026.03.02 | ₩421,935 | ₩423,234 | ₩388,334 | ₩393,824 | -6.66% | 448.2만 |
|---|
| 2026.02.27 | ₩432,113 | ₩434,014 | ₩416,497 | ₩428,550 | -0.82% | 435.4만 |
|---|
| 2026.02.26 | ₩443,027 | ₩447,313 | ₩431,523 | ₩432,635 | -2.35% | 216.5만 |
|---|
| 2026.02.25 | ₩444,259 | ₩453,446 | ₩439,800 | ₩442,626 | -0.37% | 120만 |
|---|
| 2026.02.24 | ₩448,826 | ₩448,826 | ₩429,461 | ₩438,112 | -2.39% | 125.4만 |
|---|
| 2026.02.23 | ₩455,241 | ₩463,397 | ₩448,947 | ₩449,804 | -1.19% | 101.2만 |
|---|
| 2026.02.20 | ₩466,075 | ₩467,053 | ₩452,362 | ₩459,259 | -1.46% | 113만 |
|---|
| 2026.02.19 | ₩464,522 | ₩466,611 | ₩457,812 | ₩466,290 | +0.38% | 102.1만 |
|---|
| 2026.02.18 | ₩459,018 | ₩464,535 | ₩456,741 | ₩463,692 | +1.02% | 96.7만 |
|---|
| 2026.02.17 | ₩465,004 | ₩471,405 | ₩458,080 | ₩461,736 | -0.70% | 113.4만 |
|---|
| 2026.02.13 | ₩451,170 | ₩464,508 | ₩447,808 | ₩464,441 | +2.94% | 142.8만 |
|---|
| 2026.02.12 | ₩441,728 | ₩461,710 | ₩438,956 | ₩450,032 | +1.88% | 163.9만 |
|---|
| 2026.02.11 | ₩435,247 | ₩443,697 | ₩432,970 | ₩442,277 | +1.62% | 150.1만 |
|---|
| 2026.02.10 | ₩440,684 | ₩444,367 | ₩433,506 | ₩436,104 | -1.04% | 165만 |
|---|
| 2026.02.09 | ₩447,835 | ₩454,759 | ₩434,805 | ₩438,595 | -2.06% | 196.7만 |
|---|
| 2026.02.06 | ₩441,943 | ₩454,223 | ₩439,036 | ₩453,969 | +2.72% | 205.5만 |
|---|
| 2026.02.05 | ₩453,420 | ₩462,647 | ₩443,884 | ₩444,956 | -1.87% | 183.2만 |
|---|
| 2026.02.04 | ₩451,813 | ₩464,562 | ₩450,032 | ₩456,138 | +0.96% | 163.5만 |
|---|
| 2026.02.03 | ₩456,138 | ₩465,004 | ₩446,777 | ₩453,527 | -0.57% | 156.8만 |
|---|
| 2026.02.02 | ₩458,402 | ₩462,259 | ₩454,143 | ₩457,786 | -0.13% | 195.1만 |
|---|
| 2026.01.30 | ₩465,915 | ₩469,852 | ₩458,027 | ₩463,022 | -0.62% | 167만 |
|---|
| 2026.01.29 | ₩458,013 | ₩469,691 | ₩456,741 | ₩464,683 | +1.46% | 273.3만 |
|---|
| 2026.01.28 | ₩422,470 | ₩465,339 | ₩422,470 | ₩457,812 | +8.37% | 436.3만 |
|---|
| 2026.01.27 | ₩470,870 | ₩472,745 | ₩429,059 | ₩432,461 | -8.16% | 578만 |
|---|
| 2026.01.26 | ₩497,306 | ₩506,814 | ₩492,672 | ₩504,792 | +1.51% | 146.5만 |
|---|
| 2026.01.23 | ₩496,034 | ₩499,502 | ₩491,079 | ₩496,931 | +0.18% | 138.7만 |
|---|
| 2026.01.22 | ₩493,717 | ₩499,462 | ₩488,668 | ₩498,511 | +0.97% | 148.3만 |
|---|
| 2026.01.21 | ₩492,833 | ₩495,511 | ₩488,253 | ₩495,351 | +0.51% | 142.2만 |
|---|
| 2026.01.20 | ₩495,605 | ₩503,547 | ₩490,235 | ₩491,574 | -0.81% | 157.4만 |
|---|
| 2026.01.16 | ₩509,078 | ₩510,484 | ₩499,583 | ₩502,033 | -1.38% | 107.5만 |
|---|
| 2026.01.15 | ₩502,556 | ₩512,921 | ₩489,632 | ₩511,488 | +1.78% | 153.1만 |
|---|
| 2026.01.14 | ₩498,190 | ₩504,190 | ₩497,333 | ₩499,315 | +0.23% | 114.4만 |
|---|
| 2026.01.13 | ₩499,864 | ₩503,547 | ₩492,940 | ₩496,422 | -0.69% | 82만 |
|---|
| 2026.01.12 | ₩502,074 | ₩502,998 | ₩488,949 | ₩502,167 | +0.02% | 98.5만 |
|---|
| 2026.01.09 | ₩503,815 | ₩506,600 | ₩498,659 | ₩499,301 | -0.90% | 88.7만 |
|---|
| 2026.01.08 | ₩498,404 | ₩508,368 | ₩496,221 | ₩501,899 | +0.70% | 141.7만 |
|---|
| 2026.01.07 | ₩499,703 | ₩502,114 | ₩490,221 | ₩491,079 | -1.73% | 114.9만 |
|---|
| 2026.01.06 | ₩487,302 | ₩502,462 | ₩486,472 | ₩497,346 | +2.06% | 221.3만 |
|---|
| 2026.01.05 | ₩472,865 | ₩491,400 | ₩471,794 | ₩486,820 | +2.95% | 131만 |
|---|
| 2026.01.02 | ₩469,731 | ₩478,021 | ₩462,044 | ₩474,419 | +1.00% | 79.2만 |
|---|
| 2025.12.31 | ₩467,629 | ₩471,057 | ₩467,428 | ₩469,464 | +0.39% | 85.6만 |
|---|
| 2025.12.30 | ₩466,397 | ₩470,629 | ₩464,616 | ₩467,120 | +0.16% | 78.7만 |
|---|
| 2025.12.29 | ₩466,517 | ₩469,356 | ₩465,111 | ₩466,557 | +0.01% | 163.5만 |
|---|
| 2025.12.26 | ₩459,339 | ₩468,727 | ₩459,339 | ₩468,566 | +2.01% | 62.5만 |
|---|
| 2025.12.24 | ₩461,227 | ₩464,522 | ₩458,736 | ₩459,754 | -0.32% | 45.8만 |
|---|
| 2025.12.23 | ₩458,991 | ₩462,473 | ₩457,638 | ₩459,647 | +0.14% | 80.6만 |
|---|
| 2025.12.22 | ₩456,259 | ₩463,370 | ₩453,996 | ₩461,053 | +1.05% | 135.5만 |
|---|
| 2025.12.19 | ₩452,188 | ₩464,187 | ₩452,134 | ₩456,259 | +0.90% | 415.8만 |
|---|
| 2025.12.18 | ₩458,120 | ₩463,879 | ₩452,040 | ₩461,495 | +0.74% | 186만 |
|---|
| 2025.12.17 | ₩468,151 | ₩470,066 | ₩459,352 | ₩463,317 | -1.03% | 158.6만 |
|---|
| 2025.12.16 | ₩482,668 | ₩484,195 | ₩466,839 | ₩471,272 | -2.36% | 120.6만 |
|---|
| 2025.12.15 | ₩480,780 | ₩486,806 | ₩475,182 | ₩483,016 | +0.47% | 131.5만 |
|---|
| 2025.12.12 | ₩482,695 | ₩486,699 | ₩479,280 | ₩480,874 | -0.38% | 209.1만 |
|---|
| 2025.12.11 | ₩459,714 | ₩485,146 | ₩457,411 | ₩482,414 | +4.94% | 299.1만 |
|---|
| 2025.12.10 | ₩440,403 | ₩456,795 | ₩435,635 | ₩456,728 | +3.71% | 131.8만 |
|---|
| 2025.12.09 | ₩444,018 | ₩449,697 | ₩438,206 | ₩441,688 | -0.52% | 129.6만 |
|---|
| 2025.12.08 | ₩444,648 | ₩444,715 | ₩432,622 | ₩442,760 | -0.42% | 176.6만 |
|---|
| 2025.12.05 | ₩446,362 | ₩447,219 | ₩439,278 | ₩442,947 | -0.77% | 132.4만 |
|---|
| 2025.12.04 | ₩442,934 | ₩450,581 | ₩439,679 | ₩446,616 | +0.83% | 235.7만 |
|---|
| 2025.12.03 | ₩444,661 | ₩448,599 | ₩441,447 | ₩442,947 | -0.39% | 169.2만 |
|---|
| 2025.12.02 | ₩441,340 | ₩444,219 | ₩436,854 | ₩443,175 | +0.42% | 103.5만 |
|---|
| 2025.12.01 | ₩451,049 | ₩454,371 | ₩441,112 | ₩441,514 | -2.11% | 158.4만 |
|---|
| 2025.11.28 | ₩453,393 | ₩455,241 | ₩449,402 | ₩453,005 | -0.09% | 57.1만 |
|---|
| 2025.11.26 | ₩450,192 | ₩457,866 | ₩444,902 | ₩453,353 | +0.70% | 169.1만 |
|---|
| 2025.11.25 | ₩444,005 | ₩453,996 | ₩442,077 | ₩450,339 | +1.43% | 139만 |
|---|
| 2025.11.24 | ₩443,362 | ₩450,433 | ₩433,626 | ₩441,407 | -0.44% | 254.9만 |
|---|
| 2025.11.21 | ₩422,577 | ₩434,376 | ₩420,622 | ₩430,867 | +1.96% | 117.4만 |
|---|
| 2025.11.20 | ₩425,309 | ₩427,278 | ₩417,676 | ₩420,502 | -1.13% | 112.1만 |
|---|
| 2025.11.19 | ₩434,135 | ₩434,456 | ₩422,939 | ₩423,689 | -2.41% | 149.8만 |
|---|
| 2025.11.18 | ₩441,260 | ₩441,273 | ₩432,581 | ₩434,617 | -1.51% | 141.6만 |
|---|
| 2025.11.17 | ₩435,903 | ₩450,621 | ₩434,430 | ₩443,161 | +1.67% | 199.6만 |
|---|
| 2025.11.14 | ₩441,514 | ₩444,340 | ₩429,086 | ₩436,358 | -1.17% | 139.3만 |
|---|
| 2025.11.13 | ₩436,063 | ₩445,505 | ₩430,613 | ₩439,639 | +0.82% | 176만 |
|---|
| 2025.11.12 | ₩421,774 | ₩445,384 | ₩420,515 | ₩438,769 | +4.03% | 202.1만 |
|---|
| 2025.11.11 | ₩410,819 | ₩425,001 | ₩406,587 | ₩422,189 | +2.77% | 145만 |
|---|
| 2025.11.10 | ₩414,542 | ₩419,792 | ₩402,851 | ₩406,828 | -1.86% | 196.5만 |
|---|
| 2025.11.07 | ₩419,819 | ₩425,644 | ₩416,109 | ₩425,577 | +1.37% | 115.2만 |
|---|
| 2025.11.06 | ₩426,100 | ₩432,702 | ₩421,104 | ₩421,104 | -1.17% | 125.9만 |
|---|
| 2025.11.05 | ₩421,975 | ₩427,238 | ₩418,011 | ₩425,979 | +0.95% | 130만 |
|---|
| 2025.11.04 | ₩415,774 | ₩426,997 | ₩415,158 | ₩424,024 | +1.98% | 154.9만 |
|---|
| 2025.11.03 | ₩425,765 | ₩426,542 | ₩413,591 | ₩419,430 | -1.49% | 153만 |
|---|
| 2025.10.31 | ₩428,550 | ₩429,582 | ₩420,555 | ₩424,801 | -0.87% | 161.4만 |
|---|
| 2025.10.30 | ₩445,960 | ₩449,148 | ₩430,961 | ₩431,162 | -3.32% | 171만 |
|---|
| 2025.10.29 | ₩456,969 | ₩458,321 | ₩448,009 | ₩450,460 | -1.42% | 157.3만 |
|---|
| 2025.10.28 | ₩458,669 | ₩465,058 | ₩451,987 | ₩454,531 | -0.90% | 136.9만 |
|---|
| 2025.10.27 | ₩456,701 | ₩458,991 | ₩452,763 | ₩458,669 | +0.43% | 113.8만 |
|---|
| 2025.10.24 | ₩464,723 | ₩467,428 | ₩455,388 | ₩458,482 | -1.34% | 131.8만 |
|---|
| 2025.10.23 | ₩453,540 | ₩466,959 | ₩448,773 | ₩463,745 | +2.25% | 249.4만 |
|---|
| 2025.10.22 | ₩464,683 | ₩466,397 | ₩452,536 | ₩462,312 | -0.51% | 305.7만 |
|---|
| 2025.10.21 | ₩461,629 | ₩474,861 | ₩451,331 | ₩468,392 | +1.47% | 406.2만 |
|---|
| 2025.10.20 | ₩467,080 | ₩476,481 | ₩465,540 | ₩474,178 | +1.52% | 194.7만 |
|---|
| 2025.10.17 | ₩466,772 | ₩470,347 | ₩463,276 | ₩467,080 | +0.07% | 144만 |
|---|
| 2025.10.16 | ₩465,687 | ₩470,803 | ₩464,696 | ₩466,290 | +0.13% | 116.2만 |
|---|
| 2025.10.15 | ₩464,991 | ₩470,441 | ₩458,991 | ₩468,044 | +0.66% | 176.5만 |
|---|
| 2025.10.14 | ₩462,192 | ₩470,642 | ₩461,187 | ₩469,370 | +1.55% | 163.8만 |
|---|
| 2025.10.13 | ₩470,267 | ₩475,811 | ₩469,370 | ₩470,629 | +0.08% | 117.3만 |
|---|
| 2025.10.10 | ₩482,427 | ₩484,316 | ₩471,446 | ₩473,066 | -1.94% | 176.9만 |
|---|