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 | ₩539,164 | ₩561,486 | ₩537,849 | ₩553,625 | +2.68% | 207.7만 |
| 2026.10.08 | ₩541,726 | ₩546,475 | ₩532,725 | ₩537,849 | -0.72% | 78.6만 |
| 2026.10.07 | ₩537,929 | ₩550,727 | ₩536,561 | ₩542,370 | +0.83% | 90.5만 |
| 2026.10.06 | ₩532,134 | ₩537,889 | ₩529,103 | ₩536,709 | +0.86% | 123만 |
| 2026.10.05 | ₩520,048 | ₩531,209 | ₩516,466 | ₩529,223 | +1.76% | 71.2만 |
| 2026.10.02 | ₩512,562 | ₩520,544 | ₩510,631 | ₩518,384 | +1.14% | 89.3만 |
| 2026.10.01 | ₩520,490 | ₩523,670 | ₩504,044 | ₩511,999 | -1.63% | 118.7만 |
| 2026.09.30 | ₩525,736 | ₩531,410 | ₩513,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩521,590 |
| -0.79% |
| 130.4만 |
| 2026.09.29 | ₩524,515 | ₩530,471 | ₩523,173 | ₩526,836 | +0.44% | 93.5만 |
|---|
| 2026.09.28 | ₩532,550 | ₩536,816 | ₩526,446 | ₩529,331 | -0.60% | 133.4만 |
|---|
| 2026.09.25 | ₩536,588 | ₩543,470 | ₩529,465 | ₩531,343 | -0.98% | 121.9만 |
|---|
| 2026.09.24 | ₩532,564 | ₩537,889 | ₩528,955 | ₩534,240 | +0.31% | 117만 |
|---|
| 2026.09.23 | ₩537,715 | ₩542,477 | ₩531,718 | ₩534,656 | -0.57% | 120.8만 |
|---|
| 2026.09.22 | ₩552,780 | ₩553,692 | ₩538,439 | ₩539,848 | -2.34% | 111.7만 |
|---|
| 2026.09.21 | ₩550,419 | ₩551,988 | ₩544,905 | ₩549,077 | -0.24% | 93.4만 |
|---|
| 2026.09.18 | ₩556,281 | ₩557,193 | ₩545,147 | ₩551,277 | -0.90% | 207.5만 |
|---|
| 2026.09.17 | ₩556,160 | ₩561,781 | ₩552,297 | ₩555,717 | -0.08% | 119만 |
|---|
| 2026.09.16 | ₩559,393 | ₩566,583 | ₩552,230 | ₩553,437 | -1.06% | 111.8만 |
|---|
| 2026.09.15 | ₩567,442 | ₩568,193 | ₩557,797 | ₩560,117 | -1.29% | 147.6만 |
|---|
| 2026.09.14 | ₩566,825 | ₩573,036 | ₩563,793 | ₩569,105 | +0.40% | 111.7만 |
|---|
| 2026.09.11 | ₩563,417 | ₩571,989 | ₩554,148 | ₩561,700 | -0.30% | 135.9만 |
|---|
| 2026.09.10 | ₩546,488 | ₩565,966 | ₩544,637 | ₩558,776 | +2.25% | 190.4만 |
|---|
| 2026.09.09 | ₩541,323 | ₩549,238 | ₩525,051 | ₩532,429 | -1.64% | 120.7만 |
|---|
| 2026.09.08 | ₩537,956 | ₩543,523 | ₩536,226 | ₩539,190 | +0.23% | 117.5만 |
|---|
| 2026.09.04 | ₩551,505 | ₩555,986 | ₩545,079 | ₩546,649 | -0.88% | 113.3만 |
|---|
| 2026.09.03 | ₩548,567 | ₩558,830 | ₩540,612 | ₩556,415 | +1.43% | 122.6만 |
|---|
| 2026.09.02 | ₩543,067 | ₩548,661 | ₩540,518 | ₩544,422 | +0.25% | 98.1만 |
|---|
| 2026.09.01 | ₩531,812 | ₩543,054 | ₩527,976 | ₩540,666 | +1.66% | 110.2만 |
|---|
| 2026.08.31 | ₩528,459 | ₩530,364 | ₩524,246 | ₩526,581 | -0.36% | 109.1만 |
|---|
| 2026.08.28 | ₩537,675 | ₩540,827 | ₩529,076 | ₩529,116 | -1.59% | 56.1만 |
|---|
| 2026.08.27 | ₩533,046 | ₩542,075 | ₩530,176 | ₩535,394 | +0.44% | 56.9만 |
|---|
| 2026.08.26 | ₩535,247 | ₩550,392 | ₩535,247 | ₩539,995 | +0.89% | 68.4만 |
|---|
| 2026.08.25 | ₩540,170 | ₩540,170 | ₩533,489 | ₩535,072 | -0.94% | 93.4만 |
|---|
| 2026.08.24 | ₩538,158 | ₩545,965 | ₩534,334 | ₩540,116 | +0.36% | 80.6만 |
|---|
| 2026.08.21 | ₩532,510 | ₩542,611 | ₩532,510 | ₩537,312 | +0.90% | 77.2만 |
|---|
| 2026.08.20 | ₩529,062 | ₩536,038 | ₩528,284 | ₩531,598 | +0.48% | 81.3만 |
|---|
| 2026.08.19 | ₩534,495 | ₩540,438 | ₩530,350 | ₩534,509 | +0.00% | 112.3만 |
|---|
| 2026.08.18 | ₩529,156 | ₩540,237 | ₩525,548 | ₩534,267 | +0.97% | 95.1만 |
|---|
| 2026.08.17 | ₩532,322 | ₩536,816 | ₩520,651 | ₩523,495 | -1.66% | 90.1만 |
|---|
| 2026.08.14 | ₩534,428 | ₩539,673 | ₩532,872 | ₩537,017 | +0.48% | 73.1만 |
|---|
| 2026.08.13 | ₩537,661 | ₩542,920 | ₩533,409 | ₩534,200 | -0.64% | 65.2만 |
|---|
| 2026.08.12 | ₩519,068 | ₩535,461 | ₩517,593 | ₩535,434 | +3.15% | 78.7만 |
|---|
| 2026.08.11 | ₩534,200 | ₩541,055 | ₩520,705 | ₩523,670 | -1.97% | 90.7만 |
|---|
| 2026.08.10 | ₩530,297 | ₩537,836 | ₩529,907 | ₩533,503 | +0.60% | 85.5만 |
|---|
| 2026.08.07 | ₩523,696 | ₩530,820 | ₩519,565 | ₩528,807 | +0.98% | 94.2만 |
|---|
| 2026.08.06 | ₩525,628 | ₩526,849 | ₩518,733 | ₩525,051 | -0.11% | 91.1만 |
|---|
| 2026.08.05 | ₩503,320 | ₩526,433 | ₩496,974 | ₩524,837 | +4.28% | 116.5만 |
|---|
| 2026.08.04 | ₩511,127 | ₩513,434 | ₩504,902 | ₩507,076 | -0.79% | 143.8만 |
|---|
| 2026.08.03 | ₩504,178 | ₩514,870 | ₩501,750 | ₩513,474 | +1.84% | 114만 |
|---|
| 2026.07.31 | ₩504,406 | ₩509,812 | ₩500,583 | ₩504,178 | -0.05% | 97.7만 |
|---|
| 2026.07.30 | ₩498,316 | ₩507,304 | ₩494,587 | ₩504,929 | +1.33% | 78.4만 |
|---|
| 2026.07.29 | ₩518,183 | ₩521,470 | ₩504,057 | ₩504,366 | -2.67% | 106.1만 |
|---|
| 2026.07.28 | ₩502,394 | ₩518,693 | ₩486,927 | ₩517,445 | +3.00% | 175.9만 |
|---|
| 2026.07.27 | ₩508,149 | ₩508,873 | ₩499,550 | ₩507,559 | -0.12% | 118만 |
|---|
| 2026.07.24 | ₩510,510 | ₩513,501 | ₩504,272 | ₩506,646 | -0.76% | 97만 |
|---|
| 2026.07.23 | ₩520,075 | ₩522,154 | ₩505,198 | ₩508,833 | -2.16% | 113.4만 |
|---|
| 2026.07.22 | ₩526,929 | ₩531,222 | ₩519,055 | ₩521,953 | -0.94% | 119.9만 |
|---|
| 2026.07.21 | ₩517,928 | ₩528,365 | ₩507,170 | ₩527,788 | +1.90% | 141.4만 |
|---|
| 2026.07.20 | ₩504,956 | ₩521,295 | ₩502,327 | ₩512,750 | +1.54% | 174.4만 |
|---|
| 2026.07.17 | ₩498,624 | ₩506,754 | ₩490,146 | ₩500,516 | +0.38% | 194만 |
|---|
| 2026.07.16 | ₩529,076 | ₩531,289 | ₩496,344 | ₩500,167 | -5.46% | 290.3만 |
|---|
| 2026.07.15 | ₩526,903 | ₩531,034 | ₩504,607 | ₩523,616 | -0.62% | 389.7만 |
|---|
| 2026.07.14 | ₩585,203 | ₩585,203 | ₩566,530 | ₩572,526 | -2.17% | 219.3만 |
|---|
| 2026.07.13 | ₩566,717 | ₩572,097 | ₩562,908 | ₩570,353 | +0.64% | 124.5만 |
|---|
| 2026.07.10 | ₩563,525 | ₩566,194 | ₩557,367 | ₩558,360 | -0.92% | 78만 |
|---|
| 2026.07.09 | ₩557,730 | ₩573,666 | ₩557,730 | ₩563,941 | +1.11% | 106.2만 |
|---|
| 2026.07.08 | ₩561,244 | ₩572,808 | ₩555,637 | ₩558,159 | -0.55% | 128만 |
|---|
| 2026.07.07 | ₩553,826 | ₩563,511 | ₩553,075 | ₩561,875 | +1.45% | 122.5만 |
|---|
| 2026.07.06 | ₩558,642 | ₩560,734 | ₩545,858 | ₩547,548 | -1.99% | 168만 |
|---|
| 2026.07.02 | ₩566,100 | ₩573,063 | ₩556,281 | ₩560,587 | -0.97% | 162.6만 |
|---|
| 2026.07.01 | ₩523,039 | ₩558,400 | ₩521,429 | ₩558,306 | +6.74% | 210.7만 |
|---|
| 2026.06.30 | ₩522,865 | ₩524,676 | ₩515,849 | ₩518,787 | -0.78% | 184.2만 |
|---|
| 2026.06.29 | ₩527,412 | ₩529,881 | ₩518,894 | ₩520,531 | -1.30% | 122.3만 |
|---|
| 2026.06.26 | ₩518,143 | ₩530,659 | ₩515,715 | ₩530,122 | +2.31% | 291.4만 |
|---|
| 2026.06.25 | ₩519,149 | ₩523,026 | ₩514,346 | ₩519,578 | +0.08% | 176.3만 |
|---|
| 2026.06.24 | ₩532,014 | ₩532,926 | ₩511,422 | ₩515,124 | -3.17% | 216.7만 |
|---|
| 2026.06.23 | ₩535,086 | ₩535,622 | ₩527,573 | ₩530,015 | -0.95% | 125.7만 |
|---|
| 2026.06.22 | ₩521,979 | ₩532,738 | ₩521,751 | ₩529,639 | +1.47% | 117.2만 |
|---|
| 2026.06.18 | ₩526,755 | ₩528,418 | ₩519,256 | ₩521,161 | -1.06% | 353.7만 |
|---|
| 2026.06.17 | ₩530,793 | ₩532,416 | ₩520,490 | ₩524,877 | -1.11% | 128.8만 |
|---|
| 2026.06.16 | ₩540,358 | ₩540,358 | ₩528,231 | ₩533,637 | -1.24% | 119.4만 |
|---|
| 2026.06.15 | ₩540,022 | ₩544,073 | ₩529,881 | ₩539,123 | -0.17% | 102만 |
|---|
| 2026.06.12 | ₩534,670 | ₩542,048 | ₩527,667 | ₩542,048 | +1.38% | 155.4만 |
|---|
| 2026.06.11 | ₩543,228 | ₩545,871 | ₩529,881 | ₩535,488 | -1.42% | 212.8만 |
|---|
| 2026.06.10 | ₩570,125 | ₩572,781 | ₩538,788 | ₩542,705 | -4.81% | 250.8만 |
|---|
| 2026.06.09 | ₩563,686 | ₩572,352 | ₩561,606 | ₩569,360 | +1.01% | 176.8만 |
|---|
| 2026.06.08 | ₩552,082 | ₩564,759 | ₩550,673 | ₩560,936 | +1.60% | 178.5만 |
|---|
| 2026.06.05 | ₩551,116 | ₩558,803 | ₩548,621 | ₩557,421 | +1.14% | 173.9만 |
|---|
| 2026.06.04 | ₩536,856 | ₩552,417 | ₩533,140 | ₩549,251 | +2.31% | 142.5만 |
|---|
| 2026.06.03 | ₩526,205 | ₩532,228 | ₩523,562 | ₩524,877 | -0.25% | 148.3만 |
|---|
| 2026.06.02 | ₩537,929 | ₩539,378 | ₩519,457 | ₩521,872 | -2.99% | 218.9만 |
|---|
| 2026.06.01 | ₩524,273 | ₩540,975 | ₩524,273 | ₩540,156 | +3.03% | 203.8만 |
|---|
| 2026.05.29 | ₩531,128 | ₩531,920 | ₩522,570 | ₩527,453 | -0.69% | 247만 |
|---|
| 2026.05.28 | ₩525,186 | ₩527,627 | ₩519,511 | ₩526,862 | +0.32% | 135.5만 |
|---|
| 2026.05.27 | ₩521,443 | ₩526,755 | ₩518,827 | ₩525,145 | +0.71% | 133.8만 |
|---|
| 2026.05.26 | ₩521,711 | ₩526,782 | ₩515,527 | ₩520,289 | -0.27% | 151.9만 |
|---|
| 2026.05.22 | ₩528,056 | ₩532,014 | ₩525,883 | ₩529,465 | +0.27% | 109.1만 |
|---|
| 2026.05.21 | ₩528,271 | ₩528,539 | ₩520,155 | ₩522,932 | -1.01% | 125.4만 |
|---|
| 2026.05.20 | ₩540,612 | ₩547,320 | ₩525,883 | ₩531,504 | -1.68% | 154만 |
|---|
| 2026.05.19 | ₩528,110 | ₩544,489 | ₩521,148 | ₩539,633 | +2.18% | 160.8만 |
|---|
| 2026.05.18 | ₩523,173 | ₩529,720 | ₩516,533 | ₩528,633 | +1.04% | 150.8만 |
|---|
| 2026.05.15 | ₩528,901 | ₩534,267 | ₩526,138 | ₩526,768 | -0.40% | 197.3만 |
|---|
| 2026.05.14 | ₩532,671 | ₩534,804 | ₩525,199 | ₩532,175 | -0.09% | 172.1만 |
|---|
| 2026.05.13 | ₩531,222 | ₩538,104 | ₩518,076 | ₩536,105 | +0.92% | 316만 |
|---|
| 2026.05.12 | ₩513,045 | ₩529,881 | ₩503,467 | ₩527,600 | +2.84% | 237.6만 |
|---|
| 2026.05.11 | ₩509,490 | ₩513,099 | ₩500,596 | ₩512,106 | +0.51% | 194.7만 |
|---|
| 2026.05.08 | ₩504,715 | ₩508,726 | ₩497,806 | ₩507,170 | +0.49% | 130.6만 |
|---|
| 2026.05.07 | ₩499,604 | ₩503,910 | ₩495,539 | ₩500,261 | +0.13% | 141만 |
|---|
| 2026.05.06 | ₩500,409 | ₩506,901 | ₩495,499 | ₩502,662 | +0.45% | 117.8만 |
|---|
| 2026.05.05 | ₩499,201 | ₩501,348 | ₩492,252 | ₩495,096 | -0.82% | 135.9만 |
|---|
| 2026.05.04 | ₩498,209 | ₩501,831 | ₩496,880 | ₩498,893 | +0.14% | 105.2만 |
|---|
| 2026.05.01 | ₩501,441 | ₩503,534 | ₩495,123 | ₩499,939 | -0.30% | 76.3만 |
|---|
| 2026.04.30 | ₩501,039 | ₩505,238 | ₩491,407 | ₩504,956 | +0.78% | 173.1만 |
|---|
| 2026.04.29 | ₩489,905 | ₩505,533 | ₩489,905 | ₩505,238 | +3.13% | 256.8만 |
|---|
| 2026.04.28 | ₩481,816 | ₩491,769 | ₩479,213 | ₩486,605 | +0.99% | 176만 |
|---|
| 2026.04.27 | ₩460,111 | ₩480,246 | ₩460,111 | ₩477,738 | +3.83% | 250.2만 |
|---|
| 2026.04.24 | ₩466,832 | ₩470,574 | ₩459,789 | ₩462,485 | -0.93% | 163.1만 |
|---|
| 2026.04.23 | ₩441,827 | ₩465,691 | ₩441,827 | ₩464,538 | +5.14% | 277.8만 |
|---|
| 2026.04.22 | ₩453,256 | ₩455,429 | ₩436,541 | ₩440,270 | -2.86% | 299.7만 |
|---|
| 2026.04.21 | ₩444,027 | ₩446,616 | ₩436,434 | ₩440,150 | -0.87% | 210.2만 |
|---|
| 2026.04.20 | ₩431,189 | ₩434,891 | ₩422,992 | ₩428,412 | -0.64% | 160.8만 |
|---|
| 2026.04.17 | ₩424,039 | ₩435,455 | ₩421,678 | ₩433,362 | +2.20% | 133.6만 |
|---|
| 2026.04.16 | ₩417,036 | ₩424,079 | ₩414,622 | ₩423,663 | +1.59% | 135만 |
|---|
| 2026.04.15 | ₩420,658 | ₩422,456 | ₩410,892 | ₩417,439 | -0.77% | 137.5만 |
|---|
| 2026.04.14 | ₩426,400 | ₩433,040 | ₩419,719 | ₩420,350 | -1.42% | 168.7만 |
|---|
| 2026.04.13 | ₩415,198 | ₩424,548 | ₩413,052 | ₩423,998 | +2.12% | 166.2만 |
|---|
| 2026.04.10 | ₩427,151 | ₩429,016 | ₩417,533 | ₩417,908 | -2.16% | 105만 |
|---|
| 2026.04.09 | ₩423,261 | ₩428,855 | ₩422,281 | ₩425,072 | +0.43% | 116.2만 |
|---|
| 2026.04.08 | ₩423,422 | ₩428,439 | ₩421,128 | ₩426,896 | +0.82% | 110.9만 |
|---|
| 2026.04.07 | ₩425,246 | ₩427,889 | ₩414,528 | ₩418,311 | -1.63% | 241만 |
|---|
| 2026.04.06 | ₩402,575 | ₩410,490 | ₩400,858 | ₩405,942 | +0.84% | 194.9만 |
|---|
| 2026.04.02 | ₩396,056 | ₩406,385 | ₩395,586 | ₩403,434 | +1.86% | 119.3만 |
|---|
| 2026.04.01 | ₩392,823 | ₩401,529 | ₩391,803 | ₩400,429 | +1.94% | 131.1만 |
|---|
| 2026.03.31 | ₩385,190 | ₩395,962 | ₩383,714 | ₩392,715 | +1.95% | 245.6만 |
|---|
| 2026.03.30 | ₩387,175 | ₩388,986 | ₩379,998 | ₩382,037 | -1.33% | 174.8만 |
|---|
| 2026.03.27 | ₩390,623 | ₩394,218 | ₩378,912 | ₩384,184 | -1.65% | 135.3만 |
|---|
| 2026.03.26 | ₩397,142 | ₩399,557 | ₩392,782 | ₩394,728 | -0.61% | 101.6만 |
|---|
| 2026.03.25 | ₩398,121 | ₩402,280 | ₩388,087 | ₩397,196 | -0.23% | 191.1만 |
|---|
| 2026.03.24 | ₩386,867 | ₩389,536 | ₩380,870 | ₩389,469 | +0.67% | 120.3만 |
|---|
| 2026.03.23 | ₩394,191 | ₩396,230 | ₩384,412 | ₩388,007 | -1.57% | 143.6만 |
|---|
| 2026.03.20 | ₩389,804 | ₩394,339 | ₩385,941 | ₩391,012 | +0.31% | 245.2만 |
|---|
| 2026.03.19 | ₩394,499 | ₩401,569 | ₩390,462 | ₩390,569 | -1.00% | 113.3만 |
|---|
| 2026.03.18 | ₩392,675 | ₩396,807 | ₩389,657 | ₩395,667 | +0.76% | 130.5만 |
|---|
| 2026.03.17 | ₩395,734 | ₩403,782 | ₩394,097 | ₩396,740 | +0.25% | 161.5만 |
|---|
| 2026.03.16 | ₩393,775 | ₩395,667 | ₩391,213 | ₩391,803 | -0.50% | 183.7만 |
|---|
| 2026.03.13 | ₩390,797 | ₩394,969 | ₩388,490 | ₩391,213 | +0.11% | 236.5만 |
|---|
| 2026.03.12 | ₩391,709 | ₩396,793 | ₩379,770 | ₩386,196 | -1.41% | 283.2만 |
|---|
| 2026.03.11 | ₩375,866 | ₩389,026 | ₩374,646 | ₩388,745 | +3.43% | 269.3만 |
|---|
| 2026.03.10 | ₩385,297 | ₩389,804 | ₩376,846 | ₩379,207 | -1.58% | 291.4만 |
|---|
| 2026.03.09 | ₩385,002 | ₩386,410 | ₩368,690 | ₩376,604 | -2.18% | 275.8만 |
|---|
| 2026.03.06 | ₩384,331 | ₩388,973 | ₩377,624 | ₩388,543 | +1.10% | 277.3만 |
|---|
| 2026.03.05 | ₩387,323 | ₩395,707 | ₩379,824 | ₩384,304 | -0.78% | 324.7만 |
|---|
| 2026.03.04 | ₩381,474 | ₩394,017 | ₩380,079 | ₩390,971 | +2.49% | 234.4만 |
|---|
| 2026.03.03 | ₩389,026 | ₩395,264 | ₩380,213 | ₩381,018 | -2.06% | 520.2만 |
|---|
| 2026.03.02 | ₩422,644 | ₩423,945 | ₩388,986 | ₩394,486 | -6.66% | 448.2만 |
|---|
| 2026.02.27 | ₩432,839 | ₩434,744 | ₩417,197 | ₩429,270 | -0.82% | 435.4만 |
|---|
| 2026.02.26 | ₩443,772 | ₩448,064 | ₩432,248 | ₩433,362 | -2.35% | 216.5만 |
|---|
| 2026.02.25 | ₩445,006 | ₩454,208 | ₩440,539 | ₩443,369 | -0.37% | 120만 |
|---|
| 2026.02.24 | ₩449,580 | ₩449,580 | ₩430,183 | ₩438,849 | -2.39% | 125.4만 |
|---|
| 2026.02.23 | ₩456,006 | ₩464,175 | ₩449,701 | ₩450,560 | -1.19% | 101.2만 |
|---|
| 2026.02.20 | ₩466,858 | ₩467,838 | ₩453,122 | ₩460,030 | -1.46% | 113만 |
|---|
| 2026.02.19 | ₩465,302 | ₩467,395 | ₩458,582 | ₩467,073 | +0.38% | 102.1만 |
|---|
| 2026.02.18 | ₩459,789 | ₩465,316 | ₩457,508 | ₩464,471 | +1.02% | 96.7만 |
|---|
| 2026.02.17 | ₩465,785 | ₩472,197 | ₩458,850 | ₩462,512 | -0.70% | 113.4만 |
|---|
| 2026.02.13 | ₩451,928 | ₩465,289 | ₩448,561 | ₩465,222 | +2.94% | 142.8만 |
|---|
| 2026.02.12 | ₩442,470 | ₩462,485 | ₩439,694 | ₩450,788 | +1.88% | 163.9만 |
|---|
| 2026.02.11 | ₩435,978 | ₩444,442 | ₩433,697 | ₩443,020 | +1.62% | 150.1만 |
|---|
| 2026.02.10 | ₩441,424 | ₩445,113 | ₩434,234 | ₩436,836 | -1.04% | 165만 |
|---|
| 2026.02.09 | ₩448,588 | ₩455,523 | ₩435,535 | ₩439,331 | -2.06% | 196.7만 |
|---|
| 2026.02.06 | ₩442,685 | ₩454,986 | ₩439,774 | ₩454,732 | +2.72% | 205.5만 |
|---|
| 2026.02.05 | ₩454,182 | ₩463,424 | ₩444,630 | ₩445,703 | -1.87% | 183.2만 |
|---|
| 2026.02.04 | ₩452,572 | ₩465,343 | ₩450,788 | ₩456,905 | +0.96% | 163.5만 |
|---|
| 2026.02.03 | ₩456,905 | ₩465,785 | ₩447,528 | ₩454,289 | -0.57% | 156.8만 |
|---|
| 2026.02.02 | ₩459,172 | ₩463,035 | ₩454,906 | ₩458,555 | -0.13% | 195.1만 |
|---|
| 2026.01.30 | ₩466,697 | ₩470,641 | ₩458,796 | ₩463,800 | -0.62% | 167만 |
|---|
| 2026.01.29 | ₩458,783 | ₩470,480 | ₩457,508 | ₩465,463 | +1.46% | 273.3만 |
|---|
| 2026.01.28 | ₩423,180 | ₩466,121 | ₩423,180 | ₩458,582 | +8.37% | 436.3만 |
|---|
| 2026.01.27 | ₩471,661 | ₩473,539 | ₩429,780 | ₩433,188 | -8.16% | 578만 |
|---|
| 2026.01.26 | ₩498,141 | ₩507,666 | ₩493,500 | ₩505,640 | +1.51% | 146.5만 |
|---|
| 2026.01.23 | ₩496,867 | ₩500,341 | ₩491,904 | ₩497,766 | +0.18% | 138.7만 |
|---|
| 2026.01.22 | ₩494,546 | ₩500,301 | ₩489,489 | ₩499,349 | +0.97% | 148.3만 |
|---|
| 2026.01.21 | ₩493,661 | ₩496,344 | ₩489,073 | ₩496,183 | +0.51% | 142.2만 |
|---|
| 2026.01.20 | ₩496,438 | ₩504,393 | ₩491,059 | ₩492,400 | -0.81% | 157.4만 |
|---|
| 2026.01.16 | ₩509,933 | ₩511,342 | ₩500,422 | ₩502,877 | -1.38% | 107.5만 |
|---|
| 2026.01.15 | ₩503,400 | ₩513,783 | ₩490,455 | ₩512,348 | +1.78% | 153.1만 |
|---|
| 2026.01.14 | ₩499,027 | ₩505,037 | ₩498,168 | ₩500,154 | +0.23% | 114.4만 |
|---|
| 2026.01.13 | ₩500,704 | ₩504,393 | ₩493,768 | ₩497,256 | -0.69% | 82만 |
|---|
| 2026.01.12 | ₩502,917 | ₩503,843 | ₩489,771 | ₩503,011 | +0.02% | 98.5만 |
|---|
| 2026.01.09 | ₩504,661 | ₩507,451 | ₩499,496 | ₩500,140 | -0.90% | 88.7만 |
|---|
| 2026.01.08 | ₩499,241 | ₩509,222 | ₩497,055 | ₩502,743 | +0.70% | 141.7만 |
|---|
| 2026.01.07 | ₩500,543 | ₩502,957 | ₩491,045 | ₩491,904 | -1.73% | 114.9만 |
|---|
| 2026.01.06 | ₩488,121 | ₩503,306 | ₩487,289 | ₩498,182 | +2.06% | 221.3만 |
|---|
| 2026.01.05 | ₩473,660 | ₩492,226 | ₩472,586 | ₩487,638 | +2.95% | 131만 |
|---|
| 2026.01.02 | ₩470,521 | ₩478,824 | ₩462,821 | ₩475,216 | +1.00% | 79.2만 |
|---|
| 2025.12.31 | ₩468,414 | ₩471,849 | ₩468,213 | ₩470,252 | +0.39% | 85.6만 |
|---|
| 2025.12.30 | ₩467,180 | ₩471,419 | ₩465,396 | ₩467,905 | +0.16% | 78.7만 |
|---|
| 2025.12.29 | ₩467,301 | ₩470,145 | ₩465,893 | ₩467,341 | +0.01% | 163.5만 |
|---|
| 2025.12.26 | ₩460,111 | ₩469,515 | ₩460,111 | ₩469,354 | +2.01% | 62.5만 |
|---|
| 2025.12.24 | ₩462,002 | ₩465,302 | ₩459,507 | ₩460,527 | -0.32% | 45.8만 |
|---|
| 2025.12.23 | ₩459,762 | ₩463,250 | ₩458,407 | ₩460,419 | +0.14% | 80.6만 |
|---|
| 2025.12.22 | ₩457,025 | ₩464,149 | ₩454,758 | ₩461,828 | +1.05% | 135.5만 |
|---|
| 2025.12.19 | ₩452,947 | ₩464,967 | ₩452,894 | ₩457,025 | +0.90% | 415.8만 |
|---|
| 2025.12.18 | ₩458,890 | ₩464,658 | ₩452,800 | ₩462,271 | +0.74% | 186만 |
|---|
| 2025.12.17 | ₩468,938 | ₩470,856 | ₩460,124 | ₩464,095 | -1.03% | 158.6만 |
|---|
| 2025.12.16 | ₩483,479 | ₩485,008 | ₩467,623 | ₩472,063 | -2.36% | 120.6만 |
|---|
| 2025.12.15 | ₩481,588 | ₩487,624 | ₩475,980 | ₩483,828 | +0.47% | 131.5만 |
|---|
| 2025.12.12 | ₩483,506 | ₩487,517 | ₩480,085 | ₩481,682 | -0.38% | 209.1만 |
|---|
| 2025.12.11 | ₩460,486 | ₩485,961 | ₩458,179 | ₩483,224 | +4.94% | 299.1만 |
|---|
| 2025.12.10 | ₩441,142 | ₩457,562 | ₩436,367 | ₩457,495 | +3.71% | 131.8만 |
|---|
| 2025.12.09 | ₩444,764 | ₩450,452 | ₩438,942 | ₩442,430 | -0.52% | 129.6만 |
|---|
| 2025.12.08 | ₩445,395 | ₩445,462 | ₩433,348 | ₩443,503 | -0.42% | 176.6만 |
|---|
| 2025.12.05 | ₩447,112 | ₩447,970 | ₩440,016 | ₩443,691 | -0.77% | 132.4만 |
|---|
| 2025.12.04 | ₩443,678 | ₩451,338 | ₩440,418 | ₩447,367 | +0.83% | 235.7만 |
|---|
| 2025.12.03 | ₩445,408 | ₩449,352 | ₩442,189 | ₩443,691 | -0.39% | 169.2만 |
|---|
| 2025.12.02 | ₩442,081 | ₩444,966 | ₩437,588 | ₩443,919 | +0.42% | 103.5만 |
|---|
| 2025.12.01 | ₩451,807 | ₩455,134 | ₩441,853 | ₩442,256 | -2.11% | 158.4만 |
|---|
| 2025.11.28 | ₩454,155 | ₩456,006 | ₩450,157 | ₩453,766 | -0.09% | 57.1만 |
|---|
| 2025.11.26 | ₩450,949 | ₩458,635 | ₩445,650 | ₩454,114 | +0.70% | 169.1만 |
|---|
| 2025.11.25 | ₩444,751 | ₩454,758 | ₩442,819 | ₩451,096 | +1.43% | 139만 |
|---|
| 2025.11.24 | ₩444,107 | ₩451,190 | ₩434,355 | ₩442,149 | -0.44% | 254.9만 |
|---|
| 2025.11.21 | ₩423,287 | ₩435,106 | ₩421,329 | ₩431,591 | +1.96% | 117.4만 |
|---|
| 2025.11.20 | ₩426,024 | ₩427,996 | ₩418,378 | ₩421,208 | -1.13% | 112.1만 |
|---|
| 2025.11.19 | ₩434,864 | ₩435,186 | ₩423,650 | ₩424,401 | -2.41% | 149.8만 |
|---|
| 2025.11.18 | ₩442,001 | ₩442,014 | ₩433,308 | ₩435,347 | -1.51% | 141.6만 |
|---|
| 2025.11.17 | ₩436,635 | ₩451,378 | ₩435,159 | ₩443,906 | +1.67% | 199.6만 |
|---|
| 2025.11.14 | ₩442,256 | ₩445,086 | ₩429,807 | ₩437,091 | -1.17% | 139.3만 |
|---|
| 2025.11.13 | ₩436,796 | ₩446,253 | ₩431,336 | ₩440,378 | +0.82% | 176만 |
|---|
| 2025.11.12 | ₩422,483 | ₩446,133 | ₩421,222 | ₩439,506 | +4.03% | 202.1만 |
|---|
| 2025.11.11 | ₩411,509 | ₩425,716 | ₩407,270 | ₩422,898 | +2.77% | 145만 |
|---|
| 2025.11.10 | ₩415,239 | ₩420,497 | ₩403,528 | ₩407,512 | -1.86% | 196.5만 |
|---|
| 2025.11.07 | ₩420,524 | ₩426,359 | ₩416,808 | ₩426,292 | +1.37% | 115.2만 |
|---|
| 2025.11.06 | ₩426,816 | ₩433,429 | ₩421,812 | ₩421,812 | -1.17% | 125.9만 |
|---|
| 2025.11.05 | ₩422,684 | ₩427,956 | ₩418,713 | ₩426,695 | +0.95% | 130만 |
|---|
| 2025.11.04 | ₩416,473 | ₩427,714 | ₩415,856 | ₩424,736 | +1.98% | 154.9만 |
|---|
| 2025.11.03 | ₩426,480 | ₩427,258 | ₩414,286 | ₩420,135 | -1.49% | 153만 |
|---|
| 2025.10.31 | ₩429,270 | ₩430,303 | ₩421,262 | ₩425,514 | -0.87% | 161.4만 |
|---|
| 2025.10.30 | ₩446,710 | ₩449,902 | ₩431,685 | ₩431,886 | -3.32% | 171만 |
|---|
| 2025.10.29 | ₩457,736 | ₩459,091 | ₩448,762 | ₩451,217 | -1.42% | 157.3만 |
|---|
| 2025.10.28 | ₩459,440 | ₩465,839 | ₩452,746 | ₩455,295 | -0.90% | 136.9만 |
|---|
| 2025.10.27 | ₩457,468 | ₩459,762 | ₩453,524 | ₩459,440 | +0.43% | 113.8만 |
|---|
| 2025.10.24 | ₩465,504 | ₩468,213 | ₩456,153 | ₩459,252 | -1.34% | 131.8만 |
|---|
| 2025.10.23 | ₩454,302 | ₩467,744 | ₩449,527 | ₩464,524 | +2.25% | 249.4만 |
|---|
| 2025.10.22 | ₩465,463 | ₩467,180 | ₩453,296 | ₩463,089 | -0.51% | 305.7만 |
|---|
| 2025.10.21 | ₩462,405 | ₩475,658 | ₩452,089 | ₩469,179 | +1.47% | 406.2만 |
|---|
| 2025.10.20 | ₩467,864 | ₩477,282 | ₩466,322 | ₩474,974 | +1.52% | 194.7만 |
|---|
| 2025.10.17 | ₩467,556 | ₩471,138 | ₩464,055 | ₩467,864 | +0.07% | 144만 |
|---|
| 2025.10.16 | ₩466,469 | ₩471,594 | ₩465,477 | ₩467,073 | +0.13% | 116.2만 |
|---|
| 2025.10.15 | ₩465,772 | ₩471,232 | ₩459,762 | ₩468,830 | +0.66% | 176.5만 |
|---|
| 2025.10.14 | ₩462,968 | ₩471,433 | ₩461,962 | ₩470,158 | +1.55% | 163.8만 |
|---|
| 2025.10.13 | ₩471,057 | ₩476,611 | ₩470,158 | ₩471,419 | +0.08% | 117.3만 |
|---|
| 2025.10.10 | ₩483,238 | ₩485,129 | ₩472,238 | ₩473,861 | -1.94% | 176.9만 |
|---|