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 | ₩536,193 | ₩558,393 | ₩534,886 | ₩550,575 | +2.68% | 207.7만 |
| 2026.10.08 | ₩538,742 | ₩543,464 | ₩529,790 | ₩534,886 | -0.72% | 78.6만 |
| 2026.10.07 | ₩534,966 | ₩547,693 | ₩533,605 | ₩539,382 | +0.83% | 90.5만 |
| 2026.10.06 | ₩529,203 | ₩534,926 | ₩526,188 | ₩533,752 | +0.86% | 123만 |
| 2026.10.05 | ₩517,183 | ₩528,282 | ₩513,621 | ₩526,308 | +1.76% | 71.2만 |
| 2026.10.02 | ₩509,739 | ₩517,676 | ₩507,818 | ₩515,529 | +1.14% | 89.3만 |
| 2026.10.01 | ₩517,623 | ₩520,785 | ₩501,267 | ₩509,178 | -1.63% | 118.7만 |
| 2026.09.30 | ₩522,839 | ₩528,482 | ₩511,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩518,717 |
| -0.79% |
| 130.4만 |
| 2026.09.29 | ₩521,625 | ₩527,549 | ₩520,291 | ₩523,933 | +0.44% | 93.5만 |
|---|
| 2026.09.28 | ₩529,616 | ₩533,859 | ₩523,546 | ₩526,415 | -0.60% | 133.4만 |
|---|
| 2026.09.25 | ₩533,632 | ₩540,476 | ₩526,548 | ₩528,416 | -0.98% | 121.9만 |
|---|
| 2026.09.24 | ₩529,630 | ₩534,926 | ₩526,041 | ₩531,297 | +0.31% | 117만 |
|---|
| 2026.09.23 | ₩534,753 | ₩539,489 | ₩528,789 | ₩531,711 | -0.57% | 120.8만 |
|---|
| 2026.09.22 | ₩549,734 | ₩550,642 | ₩535,473 | ₩536,874 | -2.34% | 111.7만 |
|---|
| 2026.09.21 | ₩547,386 | ₩548,947 | ₩541,903 | ₩546,052 | -0.24% | 93.4만 |
|---|
| 2026.09.18 | ₩553,216 | ₩554,123 | ₩542,143 | ₩548,240 | -0.90% | 207.5만 |
|---|
| 2026.09.17 | ₩553,096 | ₩558,686 | ₩549,254 | ₩552,656 | -0.08% | 119만 |
|---|
| 2026.09.16 | ₩556,311 | ₩563,462 | ₩549,187 | ₩550,388 | -1.06% | 111.8만 |
|---|
| 2026.09.15 | ₩564,316 | ₩565,063 | ₩554,724 | ₩557,032 | -1.29% | 147.6만 |
|---|
| 2026.09.14 | ₩563,702 | ₩569,879 | ₩560,687 | ₩565,970 | +0.40% | 111.7만 |
|---|
| 2026.09.11 | ₩560,314 | ₩568,838 | ₩551,095 | ₩558,606 | -0.30% | 135.9만 |
|---|
| 2026.09.10 | ₩543,478 | ₩562,848 | ₩541,636 | ₩555,698 | +2.25% | 190.4만 |
|---|
| 2026.09.09 | ₩538,341 | ₩546,212 | ₩522,159 | ₩529,496 | -1.64% | 120.7만 |
|---|
| 2026.09.08 | ₩534,993 | ₩540,529 | ₩533,272 | ₩536,220 | +0.23% | 117.5만 |
|---|
| 2026.09.04 | ₩548,467 | ₩552,923 | ₩542,077 | ₩543,638 | -0.88% | 113.3만 |
|---|
| 2026.09.03 | ₩545,545 | ₩555,751 | ₩537,634 | ₩553,350 | +1.43% | 122.6만 |
|---|
| 2026.09.02 | ₩540,076 | ₩545,639 | ₩537,541 | ₩541,423 | +0.25% | 98.1만 |
|---|
| 2026.09.01 | ₩528,883 | ₩540,062 | ₩525,067 | ₩537,688 | +1.66% | 110.2만 |
|---|
| 2026.08.31 | ₩525,547 | ₩527,442 | ₩521,358 | ₩523,680 | -0.36% | 109.1만 |
|---|
| 2026.08.28 | ₩534,713 | ₩537,848 | ₩526,161 | ₩526,201 | -1.59% | 56.1만 |
|---|
| 2026.08.27 | ₩530,110 | ₩539,088 | ₩527,255 | ₩532,445 | +0.44% | 56.9만 |
|---|
| 2026.08.26 | ₩532,298 | ₩547,360 | ₩532,298 | ₩537,021 | +0.89% | 68.4만 |
|---|
| 2026.08.25 | ₩537,194 | ₩537,194 | ₩530,550 | ₩532,124 | -0.94% | 93.4만 |
|---|
| 2026.08.24 | ₩535,193 | ₩542,957 | ₩531,391 | ₩537,141 | +0.36% | 80.6만 |
|---|
| 2026.08.21 | ₩529,576 | ₩539,622 | ₩529,576 | ₩534,352 | +0.90% | 77.2만 |
|---|
| 2026.08.20 | ₩526,148 | ₩533,085 | ₩525,374 | ₩528,669 | +0.48% | 81.3만 |
|---|
| 2026.08.19 | ₩531,551 | ₩537,461 | ₩527,429 | ₩531,564 | +0.00% | 112.3만 |
|---|
| 2026.08.18 | ₩526,241 | ₩537,261 | ₩522,653 | ₩531,324 | +0.97% | 95.1만 |
|---|
| 2026.08.17 | ₩529,390 | ₩533,859 | ₩517,783 | ₩520,611 | -1.66% | 90.1만 |
|---|
| 2026.08.14 | ₩531,484 | ₩536,700 | ₩529,937 | ₩534,059 | +0.48% | 73.1만 |
|---|
| 2026.08.13 | ₩534,699 | ₩539,929 | ₩530,470 | ₩531,257 | -0.64% | 65.2만 |
|---|
| 2026.08.12 | ₩516,209 | ₩532,511 | ₩514,741 | ₩532,485 | +3.15% | 78.7만 |
|---|
| 2026.08.11 | ₩531,257 | ₩538,074 | ₩517,836 | ₩520,785 | -1.97% | 90.7만 |
|---|
| 2026.08.10 | ₩527,375 | ₩534,873 | ₩526,988 | ₩530,564 | +0.60% | 85.5만 |
|---|
| 2026.08.07 | ₩520,812 | ₩527,895 | ₩516,703 | ₩525,894 | +0.98% | 94.2만 |
|---|
| 2026.08.06 | ₩522,733 | ₩523,947 | ₩515,875 | ₩522,159 | -0.11% | 91.1만 |
|---|
| 2026.08.05 | ₩500,547 | ₩523,533 | ₩494,237 | ₩521,945 | +4.28% | 116.5만 |
|---|
| 2026.08.04 | ₩508,311 | ₩510,606 | ₩502,121 | ₩504,282 | -0.79% | 143.8만 |
|---|
| 2026.08.03 | ₩501,401 | ₩512,033 | ₩498,986 | ₩510,646 | +1.84% | 114만 |
|---|
| 2026.07.31 | ₩501,627 | ₩507,004 | ₩497,825 | ₩501,401 | -0.05% | 97.7만 |
|---|
| 2026.07.30 | ₩495,571 | ₩504,509 | ₩491,862 | ₩502,148 | +1.33% | 78.4만 |
|---|
| 2026.07.29 | ₩515,328 | ₩518,597 | ₩501,281 | ₩501,587 | -2.67% | 106.1만 |
|---|
| 2026.07.28 | ₩499,626 | ₩515,835 | ₩484,244 | ₩514,595 | +3.00% | 175.9만 |
|---|
| 2026.07.27 | ₩505,349 | ₩506,070 | ₩496,798 | ₩504,762 | -0.12% | 118만 |
|---|
| 2026.07.24 | ₩507,697 | ₩510,672 | ₩501,494 | ₩503,855 | -0.76% | 97만 |
|---|
| 2026.07.23 | ₩517,209 | ₩519,277 | ₩502,415 | ₩506,030 | -2.16% | 113.4만 |
|---|
| 2026.07.22 | ₩524,027 | ₩528,296 | ₩516,196 | ₩519,077 | -0.94% | 119.9만 |
|---|
| 2026.07.21 | ₩515,075 | ₩525,454 | ₩504,376 | ₩524,880 | +1.90% | 141.4만 |
|---|
| 2026.07.20 | ₩502,174 | ₩518,423 | ₩499,560 | ₩509,925 | +1.54% | 174.4만 |
|---|
| 2026.07.17 | ₩495,878 | ₩503,962 | ₩487,446 | ₩497,759 | +0.38% | 194만 |
|---|
| 2026.07.16 | ₩526,161 | ₩528,362 | ₩493,610 | ₩497,412 | -5.46% | 290.3만 |
|---|
| 2026.07.15 | ₩524,000 | ₩528,109 | ₩501,828 | ₩520,731 | -0.62% | 389.7만 |
|---|
| 2026.07.14 | ₩581,979 | ₩581,979 | ₩563,409 | ₩569,372 | -2.17% | 219.3만 |
|---|
| 2026.07.13 | ₩563,595 | ₩568,945 | ₩559,807 | ₩567,211 | +0.64% | 124.5만 |
|---|
| 2026.07.10 | ₩560,420 | ₩563,075 | ₩554,297 | ₩555,284 | -0.92% | 78만 |
|---|
| 2026.07.09 | ₩554,657 | ₩570,506 | ₩554,657 | ₩560,834 | +1.11% | 106.2만 |
|---|
| 2026.07.08 | ₩558,152 | ₩569,652 | ₩552,576 | ₩555,084 | -0.55% | 128만 |
|---|
| 2026.07.07 | ₩550,775 | ₩560,407 | ₩550,028 | ₩558,779 | +1.45% | 122.5만 |
|---|
| 2026.07.06 | ₩555,564 | ₩557,645 | ₩542,850 | ₩544,531 | -1.99% | 168만 |
|---|
| 2026.07.02 | ₩562,982 | ₩569,906 | ₩553,216 | ₩557,499 | -0.97% | 162.6만 |
|---|
| 2026.07.01 | ₩520,158 | ₩555,324 | ₩518,557 | ₩555,231 | +6.74% | 210.7만 |
|---|
| 2026.06.30 | ₩519,984 | ₩521,785 | ₩513,007 | ₩515,929 | -0.78% | 184.2만 |
|---|
| 2026.06.29 | ₩524,507 | ₩526,962 | ₩516,035 | ₩517,663 | -1.30% | 122.3만 |
|---|
| 2026.06.26 | ₩515,288 | ₩527,735 | ₩512,874 | ₩527,202 | +2.31% | 291.4만 |
|---|
| 2026.06.25 | ₩516,289 | ₩520,144 | ₩511,513 | ₩516,716 | +0.08% | 176.3만 |
|---|
| 2026.06.24 | ₩529,083 | ₩529,990 | ₩508,605 | ₩512,287 | -3.17% | 216.7만 |
|---|
| 2026.06.23 | ₩532,138 | ₩532,671 | ₩524,667 | ₩527,095 | -0.95% | 125.7만 |
|---|
| 2026.06.22 | ₩519,104 | ₩529,803 | ₩518,877 | ₩526,721 | +1.47% | 117.2만 |
|---|
| 2026.06.18 | ₩523,853 | ₩525,507 | ₩516,396 | ₩518,290 | -1.06% | 353.7만 |
|---|
| 2026.06.17 | ₩527,869 | ₩529,483 | ₩517,623 | ₩521,985 | -1.11% | 128.8만 |
|---|
| 2026.06.16 | ₩537,381 | ₩537,381 | ₩525,321 | ₩530,697 | -1.24% | 119.4만 |
|---|
| 2026.06.15 | ₩537,047 | ₩541,076 | ₩526,962 | ₩536,153 | -0.17% | 102만 |
|---|
| 2026.06.12 | ₩531,724 | ₩539,062 | ₩524,760 | ₩539,062 | +1.38% | 155.4만 |
|---|
| 2026.06.11 | ₩540,236 | ₩542,864 | ₩526,962 | ₩532,538 | -1.42% | 212.8만 |
|---|
| 2026.06.10 | ₩566,984 | ₩569,625 | ₩535,820 | ₩539,715 | -4.81% | 250.8만 |
|---|
| 2026.06.09 | ₩560,580 | ₩569,199 | ₩558,513 | ₩566,224 | +1.01% | 176.8만 |
|---|
| 2026.06.08 | ₩549,041 | ₩561,648 | ₩547,640 | ₩557,846 | +1.60% | 178.5만 |
|---|
| 2026.06.05 | ₩548,080 | ₩555,724 | ₩545,599 | ₩554,350 | +1.14% | 173.9만 |
|---|
| 2026.06.04 | ₩533,899 | ₩549,374 | ₩530,203 | ₩546,226 | +2.31% | 142.5만 |
|---|
| 2026.06.03 | ₩523,306 | ₩529,296 | ₩520,678 | ₩521,985 | -0.25% | 148.3만 |
|---|
| 2026.06.02 | ₩534,966 | ₩536,407 | ₩516,596 | ₩518,997 | -2.99% | 218.9만 |
|---|
| 2026.06.01 | ₩521,385 | ₩537,994 | ₩521,385 | ₩537,181 | +3.03% | 203.8만 |
|---|
| 2026.05.29 | ₩528,202 | ₩528,989 | ₩519,691 | ₩524,547 | -0.69% | 247만 |
|---|
| 2026.05.28 | ₩522,292 | ₩524,720 | ₩516,649 | ₩523,960 | +0.32% | 135.5만 |
|---|
| 2026.05.27 | ₩518,570 | ₩523,853 | ₩515,969 | ₩522,252 | +0.71% | 133.8만 |
|---|
| 2026.05.26 | ₩518,837 | ₩523,880 | ₩512,687 | ₩517,423 | -0.27% | 151.9만 |
|---|
| 2026.05.22 | ₩525,147 | ₩529,083 | ₩522,986 | ₩526,548 | +0.27% | 109.1만 |
|---|
| 2026.05.21 | ₩525,361 | ₩525,628 | ₩517,290 | ₩520,051 | -1.01% | 125.4만 |
|---|
| 2026.05.20 | ₩537,634 | ₩544,305 | ₩522,986 | ₩528,576 | -1.68% | 154만 |
|---|
| 2026.05.19 | ₩525,201 | ₩541,490 | ₩518,277 | ₩536,660 | +2.18% | 160.8만 |
|---|
| 2026.05.18 | ₩520,291 | ₩526,802 | ₩513,687 | ₩525,721 | +1.04% | 150.8만 |
|---|
| 2026.05.15 | ₩525,988 | ₩531,324 | ₩523,240 | ₩523,867 | -0.40% | 197.3만 |
|---|
| 2026.05.14 | ₩529,736 | ₩531,858 | ₩522,306 | ₩529,243 | -0.09% | 172.1만 |
|---|
| 2026.05.13 | ₩528,296 | ₩535,140 | ₩515,222 | ₩533,152 | +0.92% | 316만 |
|---|
| 2026.05.12 | ₩510,219 | ₩526,962 | ₩500,694 | ₩524,694 | +2.84% | 237.6만 |
|---|
| 2026.05.11 | ₩506,684 | ₩510,272 | ₩497,839 | ₩509,285 | +0.51% | 194.7만 |
|---|
| 2026.05.08 | ₩501,934 | ₩505,923 | ₩495,064 | ₩504,376 | +0.49% | 130.6만 |
|---|
| 2026.05.07 | ₩496,851 | ₩501,134 | ₩492,809 | ₩497,505 | +0.13% | 141만 |
|---|
| 2026.05.06 | ₩497,652 | ₩504,109 | ₩492,769 | ₩499,893 | +0.45% | 117.8만 |
|---|
| 2026.05.05 | ₩496,451 | ₩498,586 | ₩489,541 | ₩492,369 | -0.82% | 135.9만 |
|---|
| 2026.05.04 | ₩495,464 | ₩499,066 | ₩494,143 | ₩496,144 | +0.14% | 105.2만 |
|---|
| 2026.05.01 | ₩498,679 | ₩500,760 | ₩492,396 | ₩497,185 | -0.30% | 76.3만 |
|---|
| 2026.04.30 | ₩498,279 | ₩502,455 | ₩488,700 | ₩502,174 | +0.78% | 173.1만 |
|---|
| 2026.04.29 | ₩487,206 | ₩502,748 | ₩487,206 | ₩502,455 | +3.13% | 256.8만 |
|---|
| 2026.04.28 | ₩479,162 | ₩489,060 | ₩476,573 | ₩483,924 | +0.99% | 176만 |
|---|
| 2026.04.27 | ₩457,576 | ₩477,601 | ₩457,576 | ₩475,106 | +3.83% | 250.2만 |
|---|
| 2026.04.24 | ₩464,260 | ₩467,982 | ₩457,256 | ₩459,937 | -0.93% | 163.1만 |
|---|
| 2026.04.23 | ₩439,393 | ₩463,126 | ₩439,393 | ₩461,979 | +5.14% | 277.8만 |
|---|
| 2026.04.22 | ₩450,759 | ₩452,920 | ₩434,136 | ₩437,845 | -2.86% | 299.7만 |
|---|
| 2026.04.21 | ₩441,580 | ₩444,155 | ₩434,030 | ₩437,725 | -0.87% | 210.2만 |
|---|
| 2026.04.20 | ₩428,813 | ₩432,495 | ₩420,662 | ₩426,052 | -0.64% | 160.8만 |
|---|
| 2026.04.17 | ₩421,703 | ₩433,056 | ₩419,355 | ₩430,975 | +2.20% | 133.6만 |
|---|
| 2026.04.16 | ₩414,739 | ₩421,743 | ₩412,337 | ₩421,329 | +1.59% | 135만 |
|---|
| 2026.04.15 | ₩418,341 | ₩420,128 | ₩408,629 | ₩415,139 | -0.77% | 137.5만 |
|---|
| 2026.04.14 | ₩424,051 | ₩430,654 | ₩417,407 | ₩418,034 | -1.42% | 168.7만 |
|---|
| 2026.04.13 | ₩412,911 | ₩422,210 | ₩410,777 | ₩421,663 | +2.12% | 166.2만 |
|---|
| 2026.04.10 | ₩424,798 | ₩426,652 | ₩415,232 | ₩415,606 | -2.16% | 105만 |
|---|
| 2026.04.09 | ₩420,929 | ₩426,492 | ₩419,955 | ₩422,730 | +0.43% | 116.2만 |
|---|
| 2026.04.08 | ₩421,089 | ₩426,078 | ₩418,808 | ₩424,544 | +0.82% | 110.9만 |
|---|
| 2026.04.07 | ₩422,903 | ₩425,531 | ₩412,244 | ₩416,006 | -1.63% | 241만 |
|---|
| 2026.04.06 | ₩400,357 | ₩408,228 | ₩398,650 | ₩403,706 | +0.84% | 194.9만 |
|---|
| 2026.04.02 | ₩393,874 | ₩404,146 | ₩393,407 | ₩401,211 | +1.86% | 119.3만 |
|---|
| 2026.04.01 | ₩390,659 | ₩399,317 | ₩389,645 | ₩398,223 | +1.94% | 131.1만 |
|---|
| 2026.03.31 | ₩383,068 | ₩393,780 | ₩381,600 | ₩390,552 | +1.95% | 245.6만 |
|---|
| 2026.03.30 | ₩385,042 | ₩386,843 | ₩377,905 | ₩379,933 | -1.33% | 174.8만 |
|---|
| 2026.03.27 | ₩388,471 | ₩392,046 | ₩376,824 | ₩382,067 | -1.65% | 135.3만 |
|---|
| 2026.03.26 | ₩394,954 | ₩397,356 | ₩390,619 | ₩392,553 | -0.61% | 101.6만 |
|---|
| 2026.03.25 | ₩395,928 | ₩400,064 | ₩385,949 | ₩395,008 | -0.23% | 191.1만 |
|---|
| 2026.03.24 | ₩384,735 | ₩387,390 | ₩378,772 | ₩387,323 | +0.67% | 120.3만 |
|---|
| 2026.03.23 | ₩392,019 | ₩394,047 | ₩382,294 | ₩385,869 | -1.57% | 143.6만 |
|---|
| 2026.03.20 | ₩387,657 | ₩392,166 | ₩383,815 | ₩388,858 | +0.31% | 245.2만 |
|---|
| 2026.03.19 | ₩392,326 | ₩399,357 | ₩388,311 | ₩388,417 | -1.00% | 113.3만 |
|---|
| 2026.03.18 | ₩390,512 | ₩394,621 | ₩387,510 | ₩393,487 | +0.76% | 130.5만 |
|---|
| 2026.03.17 | ₩393,554 | ₩401,558 | ₩391,926 | ₩394,554 | +0.25% | 161.5만 |
|---|
| 2026.03.16 | ₩391,606 | ₩393,487 | ₩389,058 | ₩389,645 | -0.50% | 183.7만 |
|---|
| 2026.03.13 | ₩388,644 | ₩392,793 | ₩386,350 | ₩389,058 | +0.11% | 236.5만 |
|---|
| 2026.03.12 | ₩389,551 | ₩394,608 | ₩377,678 | ₩384,068 | -1.41% | 283.2만 |
|---|
| 2026.03.11 | ₩373,796 | ₩386,883 | ₩372,582 | ₩386,603 | +3.43% | 269.3만 |
|---|
| 2026.03.10 | ₩383,174 | ₩387,657 | ₩374,770 | ₩377,118 | -1.58% | 291.4만 |
|---|
| 2026.03.09 | ₩382,881 | ₩384,282 | ₩366,659 | ₩374,530 | -2.18% | 275.8만 |
|---|
| 2026.03.06 | ₩382,214 | ₩386,830 | ₩375,544 | ₩386,403 | +1.10% | 277.3만 |
|---|
| 2026.03.05 | ₩385,189 | ₩393,527 | ₩377,731 | ₩382,187 | -0.78% | 324.7만 |
|---|
| 2026.03.04 | ₩379,372 | ₩391,846 | ₩377,985 | ₩388,818 | +2.49% | 234.4만 |
|---|
| 2026.03.03 | ₩386,883 | ₩393,087 | ₩378,118 | ₩378,919 | -2.06% | 520.2만 |
|---|
| 2026.03.02 | ₩420,315 | ₩421,609 | ₩386,843 | ₩392,313 | -6.66% | 448.2만 |
|---|
| 2026.02.27 | ₩430,454 | ₩432,349 | ₩414,899 | ₩426,906 | -0.82% | 435.4만 |
|---|
| 2026.02.26 | ₩441,327 | ₩445,596 | ₩429,867 | ₩430,975 | -2.35% | 216.5만 |
|---|
| 2026.02.25 | ₩442,554 | ₩451,706 | ₩438,112 | ₩440,927 | -0.37% | 120만 |
|---|
| 2026.02.24 | ₩447,104 | ₩447,104 | ₩427,813 | ₩436,431 | -2.39% | 125.4만 |
|---|
| 2026.02.23 | ₩453,494 | ₩461,618 | ₩447,224 | ₩448,077 | -1.19% | 101.2만 |
|---|
| 2026.02.20 | ₩464,287 | ₩465,260 | ₩450,626 | ₩457,496 | -1.46% | 113만 |
|---|
| 2026.02.19 | ₩462,739 | ₩464,820 | ₩456,055 | ₩464,500 | +0.38% | 102.1만 |
|---|
| 2026.02.18 | ₩457,256 | ₩462,752 | ₩454,988 | ₩461,912 | +1.02% | 96.7만 |
|---|
| 2026.02.17 | ₩463,219 | ₩469,596 | ₩456,322 | ₩459,964 | -0.70% | 113.4만 |
|---|
| 2026.02.13 | ₩449,438 | ₩462,726 | ₩446,090 | ₩462,659 | +2.94% | 142.8만 |
|---|
| 2026.02.12 | ₩440,033 | ₩459,937 | ₩437,271 | ₩448,304 | +1.88% | 163.9만 |
|---|
| 2026.02.11 | ₩433,576 | ₩441,994 | ₩431,308 | ₩440,580 | +1.62% | 150.1만 |
|---|
| 2026.02.10 | ₩438,992 | ₩442,661 | ₩431,842 | ₩434,430 | -1.04% | 165만 |
|---|
| 2026.02.09 | ₩446,116 | ₩453,014 | ₩433,136 | ₩436,911 | -2.06% | 196.7만 |
|---|
| 2026.02.06 | ₩440,246 | ₩452,480 | ₩437,351 | ₩452,226 | +2.72% | 205.5만 |
|---|
| 2026.02.05 | ₩451,679 | ₩460,871 | ₩442,181 | ₩443,248 | -1.87% | 183.2만 |
|---|
| 2026.02.04 | ₩450,079 | ₩462,779 | ₩448,304 | ₩454,388 | +0.96% | 163.5만 |
|---|
| 2026.02.03 | ₩454,388 | ₩463,219 | ₩445,062 | ₩451,786 | -0.57% | 156.8만 |
|---|
| 2026.02.02 | ₩456,642 | ₩460,484 | ₩452,400 | ₩456,029 | -0.13% | 195.1만 |
|---|
| 2026.01.30 | ₩464,126 | ₩468,049 | ₩456,269 | ₩461,245 | -0.62% | 167만 |
|---|
| 2026.01.29 | ₩456,255 | ₩467,889 | ₩454,988 | ₩462,899 | +1.46% | 273.3만 |
|---|
| 2026.01.28 | ₩420,849 | ₩463,553 | ₩420,849 | ₩456,055 | +8.37% | 436.3만 |
|---|
| 2026.01.27 | ₩469,063 | ₩470,930 | ₩427,413 | ₩430,801 | -8.16% | 578만 |
|---|
| 2026.01.26 | ₩495,397 | ₩504,869 | ₩490,781 | ₩502,855 | +1.51% | 146.5만 |
|---|
| 2026.01.23 | ₩494,130 | ₩497,585 | ₩489,194 | ₩495,024 | +0.18% | 138.7만 |
|---|
| 2026.01.22 | ₩491,822 | ₩497,545 | ₩486,792 | ₩496,598 | +0.97% | 148.3만 |
|---|
| 2026.01.21 | ₩490,941 | ₩493,610 | ₩486,379 | ₩493,450 | +0.51% | 142.2만 |
|---|
| 2026.01.20 | ₩493,703 | ₩501,614 | ₩488,353 | ₩489,687 | -0.81% | 157.4만 |
|---|
| 2026.01.16 | ₩507,124 | ₩508,525 | ₩497,665 | ₩500,107 | -1.38% | 107.5만 |
|---|
| 2026.01.15 | ₩500,627 | ₩510,953 | ₩487,753 | ₩509,525 | +1.78% | 153.1만 |
|---|
| 2026.01.14 | ₩496,278 | ₩502,254 | ₩495,424 | ₩497,398 | +0.23% | 114.4만 |
|---|
| 2026.01.13 | ₩497,945 | ₩501,614 | ₩491,048 | ₩494,517 | -0.69% | 82만 |
|---|
| 2026.01.12 | ₩500,147 | ₩501,067 | ₩487,073 | ₩500,240 | +0.02% | 98.5만 |
|---|
| 2026.01.09 | ₩501,881 | ₩504,656 | ₩496,745 | ₩497,385 | -0.90% | 88.7만 |
|---|
| 2026.01.08 | ₩496,491 | ₩506,417 | ₩494,317 | ₩499,973 | +0.70% | 141.7만 |
|---|
| 2026.01.07 | ₩497,785 | ₩500,187 | ₩488,340 | ₩489,194 | -1.73% | 114.9만 |
|---|
| 2026.01.06 | ₩485,432 | ₩500,533 | ₩484,605 | ₩495,437 | +2.06% | 221.3만 |
|---|
| 2026.01.05 | ₩471,050 | ₩489,514 | ₩469,983 | ₩484,951 | +2.95% | 131만 |
|---|
| 2026.01.02 | ₩467,929 | ₩476,187 | ₩460,271 | ₩472,598 | +1.00% | 79.2만 |
|---|
| 2025.12.31 | ₩465,834 | ₩469,249 | ₩465,634 | ₩467,662 | +0.39% | 85.6만 |
|---|
| 2025.12.30 | ₩464,607 | ₩468,822 | ₩462,832 | ₩465,327 | +0.16% | 78.7만 |
|---|
| 2025.12.29 | ₩464,727 | ₩467,555 | ₩463,326 | ₩464,767 | +0.01% | 163.5만 |
|---|
| 2025.12.26 | ₩457,576 | ₩466,928 | ₩457,576 | ₩466,768 | +2.01% | 62.5만 |
|---|
| 2025.12.24 | ₩459,457 | ₩462,739 | ₩456,976 | ₩457,990 | -0.32% | 45.8만 |
|---|
| 2025.12.23 | ₩457,229 | ₩460,698 | ₩455,882 | ₩457,883 | +0.14% | 80.6만 |
|---|
| 2025.12.22 | ₩454,508 | ₩461,592 | ₩452,253 | ₩459,284 | +1.05% | 135.5만 |
|---|
| 2025.12.19 | ₩450,452 | ₩462,405 | ₩450,399 | ₩454,508 | +0.90% | 415.8만 |
|---|
| 2025.12.18 | ₩456,362 | ₩462,099 | ₩450,305 | ₩459,724 | +0.74% | 186만 |
|---|
| 2025.12.17 | ₩466,354 | ₩468,262 | ₩457,589 | ₩461,538 | -1.03% | 158.6만 |
|---|
| 2025.12.16 | ₩480,816 | ₩482,337 | ₩465,047 | ₩469,463 | -2.36% | 120.6만 |
|---|
| 2025.12.15 | ₩478,935 | ₩484,938 | ₩473,358 | ₩481,163 | +0.47% | 131.5만 |
|---|
| 2025.12.12 | ₩480,842 | ₩484,831 | ₩477,441 | ₩479,028 | -0.38% | 209.1만 |
|---|
| 2025.12.11 | ₩457,950 | ₩483,284 | ₩455,655 | ₩480,562 | +4.94% | 299.1만 |
|---|
| 2025.12.10 | ₩438,712 | ₩455,041 | ₩433,963 | ₩454,975 | +3.71% | 131.8만 |
|---|
| 2025.12.09 | ₩442,314 | ₩447,971 | ₩436,524 | ₩439,993 | -0.52% | 129.6만 |
|---|
| 2025.12.08 | ₩442,941 | ₩443,008 | ₩430,961 | ₩441,060 | -0.42% | 176.6만 |
|---|
| 2025.12.05 | ₩444,649 | ₩445,503 | ₩437,592 | ₩441,247 | -0.77% | 132.4만 |
|---|
| 2025.12.04 | ₩441,234 | ₩448,851 | ₩437,992 | ₩444,902 | +0.83% | 235.7만 |
|---|
| 2025.12.03 | ₩442,955 | ₩446,877 | ₩439,753 | ₩441,247 | -0.39% | 169.2만 |
|---|
| 2025.12.02 | ₩439,646 | ₩442,514 | ₩435,177 | ₩441,474 | +0.42% | 103.5만 |
|---|
| 2025.12.01 | ₩449,318 | ₩452,627 | ₩439,419 | ₩439,819 | -2.11% | 158.4만 |
|---|
| 2025.11.28 | ₩451,653 | ₩453,494 | ₩447,677 | ₩451,266 | -0.09% | 57.1만 |
|---|
| 2025.11.26 | ₩448,464 | ₩456,109 | ₩443,195 | ₩451,613 | +0.70% | 169.1만 |
|---|
| 2025.11.25 | ₩442,301 | ₩452,253 | ₩440,380 | ₩448,611 | +1.43% | 139만 |
|---|
| 2025.11.24 | ₩441,661 | ₩448,704 | ₩431,962 | ₩439,713 | -0.44% | 254.9만 |
|---|
| 2025.11.21 | ₩420,956 | ₩432,709 | ₩419,008 | ₩429,214 | +1.96% | 117.4만 |
|---|
| 2025.11.20 | ₩423,677 | ₩425,638 | ₩416,073 | ₩418,888 | -1.13% | 112.1만 |
|---|
| 2025.11.19 | ₩432,469 | ₩432,789 | ₩421,316 | ₩422,063 | -2.41% | 149.8만 |
|---|
| 2025.11.18 | ₩439,566 | ₩439,579 | ₩430,921 | ₩432,949 | -1.51% | 141.6만 |
|---|
| 2025.11.17 | ₩434,230 | ₩448,891 | ₩432,762 | ₩441,460 | +1.67% | 199.6만 |
|---|
| 2025.11.14 | ₩439,819 | ₩442,634 | ₩427,439 | ₩434,683 | -1.17% | 139.3만 |
|---|
| 2025.11.13 | ₩434,390 | ₩443,795 | ₩428,960 | ₩437,952 | +0.82% | 176만 |
|---|
| 2025.11.12 | ₩420,155 | ₩443,675 | ₩418,901 | ₩437,085 | +4.03% | 202.1만 |
|---|
| 2025.11.11 | ₩409,242 | ₩423,370 | ₩405,027 | ₩420,569 | +2.77% | 145만 |
|---|
| 2025.11.10 | ₩412,951 | ₩418,181 | ₩401,305 | ₩405,267 | -1.86% | 196.5만 |
|---|
| 2025.11.07 | ₩418,207 | ₩424,011 | ₩414,512 | ₩423,944 | +1.37% | 115.2만 |
|---|
| 2025.11.06 | ₩424,464 | ₩431,041 | ₩419,488 | ₩419,488 | -1.17% | 125.9만 |
|---|
| 2025.11.05 | ₩420,355 | ₩425,598 | ₩416,406 | ₩424,344 | +0.95% | 130만 |
|---|
| 2025.11.04 | ₩414,178 | ₩425,358 | ₩413,565 | ₩422,396 | +1.98% | 154.9만 |
|---|
| 2025.11.03 | ₩424,131 | ₩424,904 | ₩412,004 | ₩417,821 | -1.49% | 153만 |
|---|
| 2025.10.31 | ₩426,906 | ₩427,933 | ₩418,941 | ₩423,170 | -0.87% | 161.4만 |
|---|
| 2025.10.30 | ₩444,249 | ₩447,424 | ₩429,307 | ₩429,507 | -3.32% | 171만 |
|---|
| 2025.10.29 | ₩455,215 | ₩456,562 | ₩446,290 | ₩448,731 | -1.42% | 157.3만 |
|---|
| 2025.10.28 | ₩456,909 | ₩463,273 | ₩450,252 | ₩452,787 | -0.90% | 136.9만 |
|---|
| 2025.10.27 | ₩454,948 | ₩457,229 | ₩451,026 | ₩456,909 | +0.43% | 113.8만 |
|---|
| 2025.10.24 | ₩462,939 | ₩465,634 | ₩453,641 | ₩456,722 | -1.34% | 131.8만 |
|---|
| 2025.10.23 | ₩451,800 | ₩465,167 | ₩447,050 | ₩461,965 | +2.25% | 249.4만 |
|---|
| 2025.10.22 | ₩462,899 | ₩464,607 | ₩450,799 | ₩460,538 | -0.51% | 305.7만 |
|---|
| 2025.10.21 | ₩459,857 | ₩473,038 | ₩449,598 | ₩466,594 | +1.47% | 406.2만 |
|---|
| 2025.10.20 | ₩465,287 | ₩474,652 | ₩463,753 | ₩472,358 | +1.52% | 194.7만 |
|---|
| 2025.10.17 | ₩464,980 | ₩468,542 | ₩461,498 | ₩465,287 | +0.07% | 144만 |
|---|
| 2025.10.16 | ₩463,900 | ₩468,996 | ₩462,912 | ₩464,500 | +0.13% | 116.2만 |
|---|
| 2025.10.15 | ₩463,206 | ₩468,636 | ₩457,229 | ₩466,248 | +0.66% | 176.5만 |
|---|
| 2025.10.14 | ₩460,418 | ₩468,836 | ₩459,417 | ₩467,568 | +1.55% | 163.8만 |
|---|
| 2025.10.13 | ₩468,462 | ₩473,985 | ₩467,568 | ₩468,822 | +0.08% | 117.3만 |
|---|
| 2025.10.10 | ₩480,576 | ₩482,457 | ₩469,636 | ₩471,250 | -1.94% | 176.9만 |
|---|