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 | ₩537,198 | ₩559,439 | ₩535,888 | ₩551,607 | +2.68% | 207.7만 |
| 2026.10.08 | ₩539,751 | ₩544,483 | ₩530,783 | ₩535,888 | -0.72% | 78.6만 |
| 2026.10.07 | ₩535,969 | ₩548,720 | ₩534,605 | ₩540,393 | +0.83% | 90.5만 |
| 2026.10.06 | ₩530,195 | ₩535,928 | ₩527,174 | ₩534,752 | +0.86% | 123만 |
| 2026.10.05 | ₩518,152 | ₩529,272 | ₩514,583 | ₩527,294 | +1.76% | 71.2만 |
| 2026.10.02 | ₩510,694 | ₩518,647 | ₩508,769 | ₩516,495 | +1.14% | 89.3만 |
| 2026.10.01 | ₩518,593 | ₩521,761 | ₩502,207 | ₩510,133 | -1.63% | 118.7만 |
| 2026.09.30 | ₩523,819 | ₩529,473 | ₩511,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩519,689 |
| -0.79% |
| 130.4만 |
| 2026.09.29 | ₩522,603 | ₩528,537 | ₩521,266 | ₩524,915 | +0.44% | 93.5만 |
|---|
| 2026.09.28 | ₩530,609 | ₩534,859 | ₩524,527 | ₩527,401 | -0.60% | 133.4만 |
|---|
| 2026.09.25 | ₩534,632 | ₩541,489 | ₩527,535 | ₩529,406 | -0.98% | 121.9만 |
|---|
| 2026.09.24 | ₩530,622 | ₩535,928 | ₩527,027 | ₩532,293 | +0.31% | 117만 |
|---|
| 2026.09.23 | ₩535,755 | ₩540,500 | ₩529,780 | ₩532,707 | -0.57% | 120.8만 |
|---|
| 2026.09.22 | ₩550,765 | ₩551,673 | ₩536,476 | ₩537,880 | -2.34% | 111.7만 |
|---|
| 2026.09.21 | ₩548,412 | ₩549,976 | ₩542,919 | ₩547,076 | -0.24% | 93.4만 |
|---|
| 2026.09.18 | ₩554,253 | ₩555,162 | ₩543,159 | ₩549,268 | -0.90% | 207.5만 |
|---|
| 2026.09.17 | ₩554,133 | ₩559,733 | ₩550,283 | ₩553,692 | -0.08% | 119만 |
|---|
| 2026.09.16 | ₩557,354 | ₩564,518 | ₩550,217 | ₩551,419 | -1.06% | 111.8만 |
|---|
| 2026.09.15 | ₩565,373 | ₩566,122 | ₩555,763 | ₩558,076 | -1.29% | 147.6만 |
|---|
| 2026.09.14 | ₩564,759 | ₩570,947 | ₩561,738 | ₩567,031 | +0.40% | 111.7만 |
|---|
| 2026.09.11 | ₩561,364 | ₩569,904 | ₩552,128 | ₩559,653 | -0.30% | 135.9만 |
|---|
| 2026.09.10 | ₩544,496 | ₩563,903 | ₩542,651 | ₩556,739 | +2.25% | 190.4만 |
|---|
| 2026.09.09 | ₩539,350 | ₩547,236 | ₩523,137 | ₩530,489 | -1.64% | 120.7만 |
|---|
| 2026.09.08 | ₩535,995 | ₩541,542 | ₩534,271 | ₩537,225 | +0.23% | 117.5만 |
|---|
| 2026.09.04 | ₩549,495 | ₩553,959 | ₩543,093 | ₩544,656 | -0.88% | 113.3만 |
|---|
| 2026.09.03 | ₩546,568 | ₩556,792 | ₩538,642 | ₩554,387 | +1.43% | 122.6만 |
|---|
| 2026.09.02 | ₩541,088 | ₩546,661 | ₩538,548 | ₩542,438 | +0.25% | 98.1만 |
|---|
| 2026.09.01 | ₩529,874 | ₩541,074 | ₩526,051 | ₩538,695 | +1.66% | 110.2만 |
|---|
| 2026.08.31 | ₩526,532 | ₩528,430 | ₩522,335 | ₩524,661 | -0.36% | 109.1만 |
|---|
| 2026.08.28 | ₩535,715 | ₩538,856 | ₩527,147 | ₩527,187 | -1.59% | 56.1만 |
|---|
| 2026.08.27 | ₩531,103 | ₩540,099 | ₩528,243 | ₩533,442 | +0.44% | 56.9만 |
|---|
| 2026.08.26 | ₩533,295 | ₩548,385 | ₩533,295 | ₩538,027 | +0.89% | 68.4만 |
|---|
| 2026.08.25 | ₩538,201 | ₩538,201 | ₩531,545 | ₩533,122 | -0.94% | 93.4만 |
|---|
| 2026.08.24 | ₩536,196 | ₩543,975 | ₩532,387 | ₩538,147 | +0.36% | 80.6만 |
|---|
| 2026.08.21 | ₩530,569 | ₩540,633 | ₩530,569 | ₩535,354 | +0.90% | 77.2만 |
|---|
| 2026.08.20 | ₩527,134 | ₩534,084 | ₩526,359 | ₩529,660 | +0.48% | 81.3만 |
|---|
| 2026.08.19 | ₩532,547 | ₩538,468 | ₩528,417 | ₩532,560 | +0.00% | 112.3만 |
|---|
| 2026.08.18 | ₩527,227 | ₩538,267 | ₩523,632 | ₩532,320 | +0.97% | 95.1만 |
|---|
| 2026.08.17 | ₩530,382 | ₩534,859 | ₩518,753 | ₩521,587 | -1.66% | 90.1만 |
|---|
| 2026.08.14 | ₩532,480 | ₩537,706 | ₩530,930 | ₩535,060 | +0.48% | 73.1만 |
|---|
| 2026.08.13 | ₩535,701 | ₩540,941 | ₩531,464 | ₩532,253 | -0.64% | 65.2만 |
|---|
| 2026.08.12 | ₩517,176 | ₩533,509 | ₩515,706 | ₩533,483 | +3.15% | 78.7만 |
|---|
| 2026.08.11 | ₩532,253 | ₩539,083 | ₩518,807 | ₩521,761 | -1.97% | 90.7만 |
|---|
| 2026.08.10 | ₩528,363 | ₩535,875 | ₩527,976 | ₩531,558 | +0.60% | 85.5만 |
|---|
| 2026.08.07 | ₩521,787 | ₩528,885 | ₩517,671 | ₩526,880 | +0.98% | 94.2만 |
|---|
| 2026.08.06 | ₩523,712 | ₩524,928 | ₩516,842 | ₩523,137 | -0.11% | 91.1만 |
|---|
| 2026.08.05 | ₩501,485 | ₩524,514 | ₩495,163 | ₩522,924 | +4.28% | 116.5만 |
|---|
| 2026.08.04 | ₩509,264 | ₩511,563 | ₩503,062 | ₩505,227 | -0.79% | 143.8만 |
|---|
| 2026.08.03 | ₩502,340 | ₩512,993 | ₩499,921 | ₩511,603 | +1.84% | 114만 |
|---|
| 2026.07.31 | ₩502,567 | ₩507,954 | ₩498,758 | ₩502,340 | -0.05% | 97.7만 |
|---|
| 2026.07.30 | ₩496,499 | ₩505,454 | ₩492,784 | ₩503,089 | +1.33% | 78.4만 |
|---|
| 2026.07.29 | ₩516,294 | ₩519,569 | ₩502,220 | ₩502,527 | -2.67% | 106.1만 |
|---|
| 2026.07.28 | ₩500,563 | ₩516,802 | ₩485,152 | ₩515,559 | +3.00% | 175.9만 |
|---|
| 2026.07.27 | ₩506,296 | ₩507,018 | ₩497,729 | ₩505,708 | -0.12% | 118만 |
|---|
| 2026.07.24 | ₩508,649 | ₩511,629 | ₩502,434 | ₩504,800 | -0.76% | 97만 |
|---|
| 2026.07.23 | ₩518,179 | ₩520,250 | ₩503,356 | ₩506,978 | -2.16% | 113.4만 |
|---|
| 2026.07.22 | ₩525,009 | ₩529,286 | ₩517,163 | ₩520,050 | -0.94% | 119.9만 |
|---|
| 2026.07.21 | ₩516,040 | ₩526,439 | ₩505,321 | ₩525,864 | +1.90% | 141.4만 |
|---|
| 2026.07.20 | ₩503,115 | ₩519,395 | ₩500,496 | ₩510,881 | +1.54% | 174.4만 |
|---|
| 2026.07.17 | ₩496,807 | ₩504,906 | ₩488,360 | ₩498,691 | +0.38% | 194만 |
|---|
| 2026.07.16 | ₩527,147 | ₩529,352 | ₩494,535 | ₩498,344 | -5.46% | 290.3만 |
|---|
| 2026.07.15 | ₩524,982 | ₩529,099 | ₩502,768 | ₩521,707 | -0.62% | 389.7만 |
|---|
| 2026.07.14 | ₩583,070 | ₩583,070 | ₩564,464 | ₩570,439 | -2.17% | 219.3만 |
|---|
| 2026.07.13 | ₩564,652 | ₩570,011 | ₩560,856 | ₩568,274 | +0.64% | 124.5만 |
|---|
| 2026.07.10 | ₩561,471 | ₩564,130 | ₩555,336 | ₩556,325 | -0.92% | 78만 |
|---|
| 2026.07.09 | ₩555,697 | ₩571,575 | ₩555,697 | ₩561,885 | +1.11% | 106.2만 |
|---|
| 2026.07.08 | ₩559,198 | ₩570,720 | ₩553,611 | ₩556,124 | -0.55% | 128만 |
|---|
| 2026.07.07 | ₩551,807 | ₩561,457 | ₩551,059 | ₩559,827 | +1.45% | 122.5만 |
|---|
| 2026.07.06 | ₩556,605 | ₩558,690 | ₩543,868 | ₩545,552 | -1.99% | 168만 |
|---|
| 2026.07.02 | ₩564,037 | ₩570,974 | ₩554,253 | ₩558,543 | -0.97% | 162.6만 |
|---|
| 2026.07.01 | ₩521,133 | ₩556,365 | ₩519,529 | ₩556,271 | +6.74% | 210.7만 |
|---|
| 2026.06.30 | ₩520,959 | ₩522,763 | ₩513,968 | ₩516,896 | -0.78% | 184.2만 |
|---|
| 2026.06.29 | ₩525,490 | ₩527,949 | ₩517,003 | ₩518,633 | -1.30% | 122.3만 |
|---|
| 2026.06.26 | ₩516,254 | ₩528,724 | ₩513,835 | ₩528,190 | +2.31% | 291.4만 |
|---|
| 2026.06.25 | ₩517,256 | ₩521,119 | ₩512,472 | ₩517,684 | +0.08% | 176.3만 |
|---|
| 2026.06.24 | ₩530,074 | ₩530,983 | ₩509,558 | ₩513,247 | -3.17% | 216.7만 |
|---|
| 2026.06.23 | ₩533,135 | ₩533,670 | ₩525,650 | ₩528,083 | -0.95% | 125.7만 |
|---|
| 2026.06.22 | ₩520,077 | ₩530,796 | ₩519,849 | ₩527,709 | +1.47% | 117.2만 |
|---|
| 2026.06.18 | ₩524,835 | ₩526,492 | ₩517,363 | ₩519,261 | -1.06% | 353.7만 |
|---|
| 2026.06.17 | ₩528,858 | ₩530,475 | ₩518,593 | ₩522,964 | -1.11% | 128.8만 |
|---|
| 2026.06.16 | ₩538,388 | ₩538,388 | ₩526,305 | ₩531,692 | -1.24% | 119.4만 |
|---|
| 2026.06.15 | ₩538,054 | ₩542,090 | ₩527,949 | ₩537,158 | -0.17% | 102만 |
|---|
| 2026.06.12 | ₩532,721 | ₩540,072 | ₩525,744 | ₩540,072 | +1.38% | 155.4만 |
|---|
| 2026.06.11 | ₩541,248 | ₩543,881 | ₩527,949 | ₩533,536 | -1.42% | 212.8만 |
|---|
| 2026.06.10 | ₩568,047 | ₩570,693 | ₩536,824 | ₩540,727 | -4.81% | 250.8만 |
|---|
| 2026.06.09 | ₩561,631 | ₩570,265 | ₩559,559 | ₩567,285 | +1.01% | 176.8만 |
|---|
| 2026.06.08 | ₩550,069 | ₩562,700 | ₩548,666 | ₩558,891 | +1.60% | 178.5만 |
|---|
| 2026.06.05 | ₩549,107 | ₩556,766 | ₩546,621 | ₩555,389 | +1.14% | 173.9만 |
|---|
| 2026.06.04 | ₩534,899 | ₩550,404 | ₩531,197 | ₩547,249 | +2.31% | 142.5만 |
|---|
| 2026.06.03 | ₩524,287 | ₩530,288 | ₩521,654 | ₩522,964 | -0.25% | 148.3만 |
|---|
| 2026.06.02 | ₩535,969 | ₩537,412 | ₩517,564 | ₩519,970 | -2.99% | 218.9만 |
|---|
| 2026.06.01 | ₩522,362 | ₩539,003 | ₩522,362 | ₩538,187 | +3.03% | 203.8만 |
|---|
| 2026.05.29 | ₩529,192 | ₩529,981 | ₩520,665 | ₩525,530 | -0.69% | 247만 |
|---|
| 2026.05.28 | ₩523,271 | ₩525,704 | ₩517,617 | ₩524,942 | +0.32% | 135.5만 |
|---|
| 2026.05.27 | ₩519,542 | ₩524,835 | ₩516,936 | ₩523,231 | +0.71% | 133.8만 |
|---|
| 2026.05.26 | ₩519,809 | ₩524,862 | ₩513,648 | ₩518,393 | -0.27% | 151.9만 |
|---|
| 2026.05.22 | ₩526,131 | ₩530,074 | ₩523,966 | ₩527,535 | +0.27% | 109.1만 |
|---|
| 2026.05.21 | ₩526,345 | ₩526,613 | ₩518,259 | ₩521,026 | -1.01% | 125.4만 |
|---|
| 2026.05.20 | ₩538,642 | ₩545,325 | ₩523,966 | ₩529,566 | -1.68% | 154만 |
|---|
| 2026.05.19 | ₩526,185 | ₩542,504 | ₩519,248 | ₩537,666 | +2.18% | 160.8만 |
|---|
| 2026.05.18 | ₩521,266 | ₩527,789 | ₩514,650 | ₩526,706 | +1.04% | 150.8만 |
|---|
| 2026.05.15 | ₩526,973 | ₩532,320 | ₩524,220 | ₩524,848 | -0.40% | 197.3만 |
|---|
| 2026.05.14 | ₩530,729 | ₩532,854 | ₩523,284 | ₩530,235 | -0.09% | 172.1만 |
|---|
| 2026.05.13 | ₩529,286 | ₩536,142 | ₩516,187 | ₩534,151 | +0.92% | 316만 |
|---|
| 2026.05.12 | ₩511,175 | ₩527,949 | ₩501,632 | ₩525,677 | +2.84% | 237.6만 |
|---|
| 2026.05.11 | ₩507,633 | ₩511,228 | ₩498,772 | ₩510,239 | +0.51% | 194.7만 |
|---|
| 2026.05.08 | ₩502,875 | ₩506,871 | ₩495,991 | ₩505,321 | +0.49% | 130.6만 |
|---|
| 2026.05.07 | ₩497,782 | ₩502,073 | ₩493,733 | ₩498,437 | +0.13% | 141만 |
|---|
| 2026.05.06 | ₩498,584 | ₩505,053 | ₩493,693 | ₩500,830 | +0.45% | 117.8만 |
|---|
| 2026.05.05 | ₩497,382 | ₩499,520 | ₩490,458 | ₩493,292 | -0.82% | 135.9만 |
|---|
| 2026.05.04 | ₩496,392 | ₩500,001 | ₩495,069 | ₩497,074 | +0.14% | 105.2만 |
|---|
| 2026.05.01 | ₩499,614 | ₩501,699 | ₩493,318 | ₩498,117 | -0.30% | 76.3만 |
|---|
| 2026.04.30 | ₩499,213 | ₩503,396 | ₩489,616 | ₩503,115 | +0.78% | 173.1만 |
|---|
| 2026.04.29 | ₩488,119 | ₩503,690 | ₩488,119 | ₩503,396 | +3.13% | 256.8만 |
|---|
| 2026.04.28 | ₩480,059 | ₩489,977 | ₩477,466 | ₩484,831 | +0.99% | 176만 |
|---|
| 2026.04.27 | ₩458,434 | ₩478,496 | ₩458,434 | ₩475,996 | +3.83% | 250.2만 |
|---|
| 2026.04.24 | ₩465,130 | ₩468,859 | ₩458,113 | ₩460,799 | -0.93% | 163.1만 |
|---|
| 2026.04.23 | ₩440,216 | ₩463,994 | ₩440,216 | ₩462,844 | +5.14% | 277.8만 |
|---|
| 2026.04.22 | ₩451,604 | ₩453,769 | ₩434,950 | ₩438,666 | -2.86% | 299.7만 |
|---|
| 2026.04.21 | ₩442,408 | ₩444,988 | ₩434,843 | ₩438,545 | -0.87% | 210.2만 |
|---|
| 2026.04.20 | ₩429,617 | ₩433,306 | ₩421,450 | ₩426,850 | -0.64% | 160.8만 |
|---|
| 2026.04.17 | ₩422,493 | ₩433,867 | ₩420,141 | ₩431,782 | +2.20% | 133.6만 |
|---|
| 2026.04.16 | ₩415,516 | ₩422,533 | ₩413,110 | ₩422,119 | +1.59% | 135만 |
|---|
| 2026.04.15 | ₩419,125 | ₩420,916 | ₩409,394 | ₩415,917 | -0.77% | 137.5만 |
|---|
| 2026.04.14 | ₩424,845 | ₩431,461 | ₩418,189 | ₩418,817 | -1.42% | 168.7만 |
|---|
| 2026.04.13 | ₩413,685 | ₩423,001 | ₩411,546 | ₩422,453 | +2.12% | 166.2만 |
|---|
| 2026.04.10 | ₩425,594 | ₩427,452 | ₩416,011 | ₩416,385 | -2.16% | 105만 |
|---|
| 2026.04.09 | ₩421,718 | ₩427,291 | ₩420,742 | ₩423,522 | +0.43% | 116.2만 |
|---|
| 2026.04.08 | ₩421,878 | ₩426,877 | ₩419,593 | ₩425,340 | +0.82% | 110.9만 |
|---|
| 2026.04.07 | ₩423,696 | ₩426,329 | ₩413,017 | ₩416,786 | -1.63% | 241만 |
|---|
| 2026.04.06 | ₩401,108 | ₩408,993 | ₩399,397 | ₩404,462 | +0.84% | 194.9만 |
|---|
| 2026.04.02 | ₩394,612 | ₩404,904 | ₩394,144 | ₩401,963 | +1.86% | 119.3만 |
|---|
| 2026.04.01 | ₩391,391 | ₩400,065 | ₩390,375 | ₩398,969 | +1.94% | 131.1만 |
|---|
| 2026.03.31 | ₩383,786 | ₩394,518 | ₩382,315 | ₩391,284 | +1.95% | 245.6만 |
|---|
| 2026.03.30 | ₩385,764 | ₩387,568 | ₩378,613 | ₩380,645 | -1.33% | 174.8만 |
|---|
| 2026.03.27 | ₩389,199 | ₩392,781 | ₩377,530 | ₩382,783 | -1.65% | 135.3만 |
|---|
| 2026.03.26 | ₩395,694 | ₩398,100 | ₩391,351 | ₩393,289 | -0.61% | 101.6만 |
|---|
| 2026.03.25 | ₩396,670 | ₩400,814 | ₩386,673 | ₩395,748 | -0.23% | 191.1만 |
|---|
| 2026.03.24 | ₩385,456 | ₩388,116 | ₩379,482 | ₩388,049 | +0.67% | 120.3만 |
|---|
| 2026.03.23 | ₩392,754 | ₩394,786 | ₩383,010 | ₩386,592 | -1.57% | 143.6만 |
|---|
| 2026.03.20 | ₩388,383 | ₩392,901 | ₩384,534 | ₩389,586 | +0.31% | 245.2만 |
|---|
| 2026.03.19 | ₩393,061 | ₩400,105 | ₩389,038 | ₩389,145 | -1.00% | 113.3만 |
|---|
| 2026.03.18 | ₩391,244 | ₩395,360 | ₩388,236 | ₩394,224 | +0.76% | 130.5만 |
|---|
| 2026.03.17 | ₩394,291 | ₩402,311 | ₩392,660 | ₩395,294 | +0.25% | 161.5만 |
|---|
| 2026.03.16 | ₩392,340 | ₩394,224 | ₩389,787 | ₩390,375 | -0.50% | 183.7만 |
|---|
| 2026.03.13 | ₩389,372 | ₩393,529 | ₩387,074 | ₩389,787 | +0.11% | 236.5만 |
|---|
| 2026.03.12 | ₩390,281 | ₩395,347 | ₩378,386 | ₩384,788 | -1.41% | 283.2만 |
|---|
| 2026.03.11 | ₩374,496 | ₩387,608 | ₩373,280 | ₩387,328 | +3.43% | 269.3만 |
|---|
| 2026.03.10 | ₩383,893 | ₩388,383 | ₩375,472 | ₩377,824 | -1.58% | 291.4만 |
|---|
| 2026.03.09 | ₩383,598 | ₩385,002 | ₩367,346 | ₩375,231 | -2.18% | 275.8만 |
|---|
| 2026.03.06 | ₩382,930 | ₩387,555 | ₩376,247 | ₩387,127 | +1.10% | 277.3만 |
|---|
| 2026.03.05 | ₩385,911 | ₩394,264 | ₩378,439 | ₩382,903 | -0.78% | 324.7만 |
|---|
| 2026.03.04 | ₩380,083 | ₩392,580 | ₩378,693 | ₩389,546 | +2.49% | 234.4만 |
|---|
| 2026.03.03 | ₩387,608 | ₩393,823 | ₩378,827 | ₩379,629 | -2.06% | 520.2만 |
|---|
| 2026.03.02 | ₩421,103 | ₩422,399 | ₩387,568 | ₩393,048 | -6.66% | 448.2만 |
|---|
| 2026.02.27 | ₩431,261 | ₩433,159 | ₩415,676 | ₩427,706 | -0.82% | 435.4만 |
|---|
| 2026.02.26 | ₩442,154 | ₩446,431 | ₩430,673 | ₩431,782 | -2.35% | 216.5만 |
|---|
| 2026.02.25 | ₩443,384 | ₩452,553 | ₩438,933 | ₩441,753 | -0.37% | 120만 |
|---|
| 2026.02.24 | ₩447,941 | ₩447,941 | ₩428,614 | ₩437,249 | -2.39% | 125.4만 |
|---|
| 2026.02.23 | ₩454,344 | ₩462,483 | ₩448,062 | ₩448,917 | -1.19% | 101.2만 |
|---|
| 2026.02.20 | ₩465,157 | ₩466,132 | ₩451,470 | ₩458,353 | -1.46% | 113만 |
|---|
| 2026.02.19 | ₩463,606 | ₩465,691 | ₩456,910 | ₩465,370 | +0.38% | 102.1만 |
|---|
| 2026.02.18 | ₩458,113 | ₩463,619 | ₩455,841 | ₩462,777 | +1.02% | 96.7만 |
|---|
| 2026.02.17 | ₩464,087 | ₩470,476 | ₩457,177 | ₩460,826 | -0.70% | 113.4만 |
|---|
| 2026.02.13 | ₩450,280 | ₩463,593 | ₩446,926 | ₩463,526 | +2.94% | 142.8만 |
|---|
| 2026.02.12 | ₩440,858 | ₩460,799 | ₩438,091 | ₩449,144 | +1.88% | 163.9만 |
|---|
| 2026.02.11 | ₩434,389 | ₩442,822 | ₩432,116 | ₩441,406 | +1.62% | 150.1만 |
|---|
| 2026.02.10 | ₩439,815 | ₩443,491 | ₩432,651 | ₩435,244 | -1.04% | 165만 |
|---|
| 2026.02.09 | ₩446,952 | ₩453,862 | ₩433,947 | ₩437,730 | -2.06% | 196.7만 |
|---|
| 2026.02.06 | ₩441,071 | ₩453,328 | ₩438,171 | ₩453,074 | +2.72% | 205.5만 |
|---|
| 2026.02.05 | ₩452,526 | ₩461,735 | ₩443,009 | ₩444,079 | -1.87% | 183.2만 |
|---|
| 2026.02.04 | ₩450,922 | ₩463,646 | ₩449,144 | ₩455,239 | +0.96% | 163.5만 |
|---|
| 2026.02.03 | ₩455,239 | ₩464,087 | ₩445,896 | ₩452,633 | -0.57% | 156.8만 |
|---|
| 2026.02.02 | ₩457,498 | ₩461,347 | ₩453,248 | ₩456,883 | -0.13% | 195.1만 |
|---|
| 2026.01.30 | ₩464,996 | ₩468,926 | ₩457,124 | ₩462,109 | -0.62% | 167만 |
|---|
| 2026.01.29 | ₩457,110 | ₩468,765 | ₩455,841 | ₩463,767 | +1.46% | 273.3만 |
|---|
| 2026.01.28 | ₩421,638 | ₩464,421 | ₩421,638 | ₩456,910 | +8.37% | 436.3만 |
|---|
| 2026.01.27 | ₩469,942 | ₩471,813 | ₩428,214 | ₩431,608 | -8.16% | 578만 |
|---|
| 2026.01.26 | ₩496,326 | ₩505,815 | ₩491,701 | ₩503,797 | +1.51% | 146.5만 |
|---|
| 2026.01.23 | ₩495,056 | ₩498,518 | ₩490,111 | ₩495,951 | +0.18% | 138.7만 |
|---|
| 2026.01.22 | ₩492,744 | ₩498,478 | ₩487,705 | ₩497,529 | +0.97% | 148.3만 |
|---|
| 2026.01.21 | ₩491,861 | ₩494,535 | ₩487,290 | ₩494,374 | +0.51% | 142.2만 |
|---|
| 2026.01.20 | ₩494,628 | ₩502,554 | ₩489,268 | ₩490,605 | -0.81% | 157.4만 |
|---|
| 2026.01.16 | ₩508,074 | ₩509,478 | ₩498,598 | ₩501,044 | -1.38% | 107.5만 |
|---|
| 2026.01.15 | ₩501,565 | ₩511,910 | ₩488,667 | ₩510,480 | +1.78% | 153.1만 |
|---|
| 2026.01.14 | ₩497,208 | ₩503,196 | ₩496,352 | ₩498,330 | +0.23% | 114.4만 |
|---|
| 2026.01.13 | ₩498,878 | ₩502,554 | ₩491,968 | ₩495,443 | -0.69% | 82만 |
|---|
| 2026.01.12 | ₩501,084 | ₩502,006 | ₩487,985 | ₩501,177 | +0.02% | 98.5만 |
|---|
| 2026.01.09 | ₩502,821 | ₩505,601 | ₩497,676 | ₩498,317 | -0.90% | 88.7만 |
|---|
| 2026.01.08 | ₩497,422 | ₩507,366 | ₩495,243 | ₩500,910 | +0.70% | 141.7만 |
|---|
| 2026.01.07 | ₩498,718 | ₩501,124 | ₩489,255 | ₩490,111 | -1.73% | 114.9만 |
|---|
| 2026.01.06 | ₩486,341 | ₩501,471 | ₩485,513 | ₩496,366 | +2.06% | 221.3만 |
|---|
| 2026.01.05 | ₩471,933 | ₩490,431 | ₩470,864 | ₩485,860 | +2.95% | 131만 |
|---|
| 2026.01.02 | ₩468,805 | ₩477,079 | ₩461,133 | ₩473,483 | +1.00% | 79.2만 |
|---|
| 2025.12.31 | ₩466,707 | ₩470,129 | ₩466,507 | ₩468,538 | +0.39% | 85.6만 |
|---|
| 2025.12.30 | ₩465,477 | ₩469,701 | ₩463,700 | ₩466,199 | +0.16% | 78.7만 |
|---|
| 2025.12.29 | ₩465,598 | ₩468,431 | ₩464,194 | ₩465,638 | +0.01% | 163.5만 |
|---|
| 2025.12.26 | ₩458,434 | ₩467,803 | ₩458,434 | ₩467,643 | +2.01% | 62.5만 |
|---|
| 2025.12.24 | ₩460,318 | ₩463,606 | ₩457,832 | ₩458,848 | -0.32% | 45.8만 |
|---|
| 2025.12.23 | ₩458,086 | ₩461,561 | ₩456,736 | ₩458,741 | +0.14% | 80.6만 |
|---|
| 2025.12.22 | ₩455,359 | ₩462,457 | ₩453,101 | ₩460,144 | +1.05% | 135.5만 |
|---|
| 2025.12.19 | ₩451,296 | ₩463,272 | ₩451,243 | ₩455,359 | +0.90% | 415.8만 |
|---|
| 2025.12.18 | ₩457,217 | ₩462,965 | ₩451,149 | ₩460,585 | +0.74% | 186만 |
|---|
| 2025.12.17 | ₩467,228 | ₩469,140 | ₩458,447 | ₩462,403 | -1.03% | 158.6만 |
|---|
| 2025.12.16 | ₩481,717 | ₩483,240 | ₩465,918 | ₩470,342 | -2.36% | 120.6만 |
|---|
| 2025.12.15 | ₩479,832 | ₩485,847 | ₩474,245 | ₩482,064 | +0.47% | 131.5만 |
|---|
| 2025.12.12 | ₩481,744 | ₩485,740 | ₩478,335 | ₩479,926 | -0.38% | 209.1만 |
|---|
| 2025.12.11 | ₩458,808 | ₩484,189 | ₩456,509 | ₩481,463 | +4.94% | 299.1만 |
|---|
| 2025.12.10 | ₩439,534 | ₩455,894 | ₩434,776 | ₩455,827 | +3.71% | 131.8만 |
|---|
| 2025.12.09 | ₩443,143 | ₩448,810 | ₩437,342 | ₩440,817 | -0.52% | 129.6만 |
|---|
| 2025.12.08 | ₩443,771 | ₩443,838 | ₩431,769 | ₩441,887 | -0.42% | 176.6만 |
|---|
| 2025.12.05 | ₩445,482 | ₩446,338 | ₩438,412 | ₩442,074 | -0.77% | 132.4만 |
|---|
| 2025.12.04 | ₩442,060 | ₩449,692 | ₩438,813 | ₩445,736 | +0.83% | 235.7만 |
|---|
| 2025.12.03 | ₩443,785 | ₩447,714 | ₩440,577 | ₩442,074 | -0.39% | 169.2만 |
|---|
| 2025.12.02 | ₩440,470 | ₩443,344 | ₩435,992 | ₩442,301 | +0.42% | 103.5만 |
|---|
| 2025.12.01 | ₩450,160 | ₩453,475 | ₩440,243 | ₩440,644 | -2.11% | 158.4만 |
|---|
| 2025.11.28 | ₩452,499 | ₩454,344 | ₩448,516 | ₩452,112 | -0.09% | 57.1만 |
|---|
| 2025.11.26 | ₩449,305 | ₩456,963 | ₩444,025 | ₩452,459 | +0.70% | 169.1만 |
|---|
| 2025.11.25 | ₩443,130 | ₩453,101 | ₩441,205 | ₩449,452 | +1.43% | 139만 |
|---|
| 2025.11.24 | ₩442,488 | ₩449,545 | ₩432,771 | ₩440,537 | -0.44% | 254.9만 |
|---|
| 2025.11.21 | ₩421,744 | ₩433,520 | ₩419,793 | ₩430,018 | +1.96% | 117.4만 |
|---|
| 2025.11.20 | ₩424,471 | ₩426,436 | ₩416,853 | ₩419,673 | -1.13% | 112.1만 |
|---|
| 2025.11.19 | ₩433,279 | ₩433,600 | ₩422,105 | ₩422,854 | -2.41% | 149.8만 |
|---|
| 2025.11.18 | ₩440,390 | ₩440,403 | ₩431,729 | ₩433,760 | -1.51% | 141.6만 |
|---|
| 2025.11.17 | ₩435,043 | ₩449,732 | ₩433,573 | ₩442,288 | +1.67% | 199.6만 |
|---|
| 2025.11.14 | ₩440,644 | ₩443,464 | ₩428,240 | ₩435,498 | -1.17% | 139.3만 |
|---|
| 2025.11.13 | ₩435,204 | ₩444,627 | ₩429,764 | ₩438,772 | +0.82% | 176만 |
|---|
| 2025.11.12 | ₩420,943 | ₩444,506 | ₩419,686 | ₩437,904 | +4.03% | 202.1만 |
|---|
| 2025.11.11 | ₩410,009 | ₩424,164 | ₩405,786 | ₩421,357 | +2.77% | 145만 |
|---|
| 2025.11.10 | ₩413,725 | ₩418,964 | ₩402,057 | ₩406,026 | -1.86% | 196.5만 |
|---|
| 2025.11.07 | ₩418,991 | ₩424,805 | ₩415,289 | ₩424,738 | +1.37% | 115.2만 |
|---|
| 2025.11.06 | ₩425,260 | ₩431,849 | ₩420,274 | ₩420,274 | -1.17% | 125.9만 |
|---|
| 2025.11.05 | ₩421,143 | ₩426,396 | ₩417,187 | ₩425,139 | +0.95% | 130만 |
|---|
| 2025.11.04 | ₩414,955 | ₩426,155 | ₩414,340 | ₩423,188 | +1.98% | 154.9만 |
|---|
| 2025.11.03 | ₩424,926 | ₩425,701 | ₩412,776 | ₩418,603 | -1.49% | 153만 |
|---|
| 2025.10.31 | ₩427,706 | ₩428,735 | ₩419,726 | ₩423,963 | -0.87% | 161.4만 |
|---|
| 2025.10.30 | ₩445,081 | ₩448,262 | ₩430,111 | ₩430,312 | -3.32% | 171만 |
|---|
| 2025.10.29 | ₩456,068 | ₩457,418 | ₩447,126 | ₩449,572 | -1.42% | 157.3만 |
|---|
| 2025.10.28 | ₩457,765 | ₩464,141 | ₩451,096 | ₩453,635 | -0.90% | 136.9만 |
|---|
| 2025.10.27 | ₩455,800 | ₩458,086 | ₩451,871 | ₩457,765 | +0.43% | 113.8만 |
|---|
| 2025.10.24 | ₩463,807 | ₩466,507 | ₩454,491 | ₩457,578 | -1.34% | 131.8만 |
|---|
| 2025.10.23 | ₩452,646 | ₩466,039 | ₩447,888 | ₩462,831 | +2.25% | 249.4만 |
|---|
| 2025.10.22 | ₩463,767 | ₩465,477 | ₩451,644 | ₩461,401 | -0.51% | 305.7만 |
|---|
| 2025.10.21 | ₩460,719 | ₩473,925 | ₩450,441 | ₩467,469 | +1.47% | 406.2만 |
|---|
| 2025.10.20 | ₩466,159 | ₩475,542 | ₩464,622 | ₩473,243 | +1.52% | 194.7만 |
|---|
| 2025.10.17 | ₩465,852 | ₩469,420 | ₩462,363 | ₩466,159 | +0.07% | 144만 |
|---|
| 2025.10.16 | ₩464,769 | ₩469,875 | ₩463,780 | ₩465,370 | +0.13% | 116.2만 |
|---|
| 2025.10.15 | ₩464,074 | ₩469,514 | ₩458,086 | ₩467,121 | +0.66% | 176.5만 |
|---|
| 2025.10.14 | ₩461,280 | ₩469,714 | ₩460,278 | ₩468,445 | +1.55% | 163.8만 |
|---|
| 2025.10.13 | ₩469,340 | ₩474,874 | ₩468,445 | ₩469,701 | +0.08% | 117.3만 |
|---|
| 2025.10.10 | ₩481,476 | ₩483,361 | ₩470,516 | ₩472,134 | -1.94% | 176.9만 |
|---|