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 | ₩539,192 | ₩561,515 | ₩537,877 | ₩553,654 | +2.68% | 207.7만 |
| 2026.10.08 | ₩541,754 | ₩546,503 | ₩532,752 | ₩537,877 | -0.72% | 78.6만 |
| 2026.10.07 | ₩537,958 | ₩550,756 | ₩536,589 | ₩542,398 | +0.83% | 90.5만 |
| 2026.10.06 | ₩532,162 | ₩537,917 | ₩529,130 | ₩536,737 | +0.86% | 123만 |
| 2026.10.05 | ₩520,075 | ₩531,236 | ₩516,493 | ₩529,251 | +1.76% | 71.2만 |
| 2026.10.02 | ₩512,589 | ₩520,571 | ₩510,657 | ₩518,411 | +1.14% | 89.3만 |
| 2026.10.01 | ₩520,518 | ₩523,697 | ₩504,070 | ₩512,026 | -1.63% | 118.7만 |
| 2026.09.30 | ₩525,763 | ₩531,438 | ₩513,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩521,618 |
| -0.79% |
| 130.4만 |
| 2026.09.29 | ₩524,542 | ₩530,499 | ₩523,201 | ₩526,863 | +0.44% | 93.5만 |
|---|
| 2026.09.28 | ₩532,578 | ₩536,844 | ₩526,474 | ₩529,358 | -0.60% | 133.4만 |
|---|
| 2026.09.25 | ₩536,616 | ₩543,498 | ₩529,492 | ₩531,371 | -0.98% | 121.9만 |
|---|
| 2026.09.24 | ₩532,591 | ₩537,917 | ₩528,983 | ₩534,268 | +0.31% | 117만 |
|---|
| 2026.09.23 | ₩537,743 | ₩542,505 | ₩531,746 | ₩534,684 | -0.57% | 120.8만 |
|---|
| 2026.09.22 | ₩552,808 | ₩553,721 | ₩538,467 | ₩539,876 | -2.34% | 111.7만 |
|---|
| 2026.09.21 | ₩550,447 | ₩552,017 | ₩544,934 | ₩549,106 | -0.24% | 93.4만 |
|---|
| 2026.09.18 | ₩556,310 | ₩557,222 | ₩545,175 | ₩551,306 | -0.90% | 207.5만 |
|---|
| 2026.09.17 | ₩556,189 | ₩561,810 | ₩552,325 | ₩555,746 | -0.08% | 119만 |
|---|
| 2026.09.16 | ₩559,422 | ₩566,613 | ₩552,258 | ₩553,466 | -1.06% | 111.8만 |
|---|
| 2026.09.15 | ₩567,471 | ₩568,223 | ₩557,826 | ₩560,147 | -1.29% | 147.6만 |
|---|
| 2026.09.14 | ₩566,854 | ₩573,066 | ₩563,822 | ₩569,135 | +0.40% | 111.7만 |
|---|
| 2026.09.11 | ₩563,447 | ₩572,019 | ₩554,177 | ₩561,730 | -0.30% | 135.9만 |
|---|
| 2026.09.10 | ₩546,517 | ₩565,996 | ₩544,665 | ₩558,805 | +2.25% | 190.4만 |
|---|
| 2026.09.09 | ₩541,352 | ₩549,267 | ₩525,079 | ₩532,457 | -1.64% | 120.7만 |
|---|
| 2026.09.08 | ₩537,984 | ₩543,552 | ₩536,254 | ₩539,219 | +0.23% | 117.5만 |
|---|
| 2026.09.04 | ₩551,534 | ₩556,015 | ₩545,108 | ₩546,678 | -0.88% | 113.3만 |
|---|
| 2026.09.03 | ₩548,596 | ₩558,859 | ₩540,641 | ₩556,444 | +1.43% | 122.6만 |
|---|
| 2026.09.02 | ₩543,096 | ₩548,690 | ₩540,547 | ₩544,451 | +0.25% | 98.1만 |
|---|
| 2026.09.01 | ₩531,840 | ₩543,082 | ₩528,003 | ₩540,694 | +1.66% | 110.2만 |
|---|
| 2026.08.31 | ₩528,486 | ₩530,391 | ₩524,274 | ₩526,608 | -0.36% | 109.1만 |
|---|
| 2026.08.28 | ₩537,703 | ₩540,855 | ₩529,103 | ₩529,144 | -1.59% | 56.1만 |
|---|
| 2026.08.27 | ₩533,074 | ₩542,103 | ₩530,203 | ₩535,422 | +0.44% | 56.9만 |
|---|
| 2026.08.26 | ₩535,274 | ₩550,420 | ₩535,274 | ₩540,024 | +0.89% | 68.4만 |
|---|
| 2026.08.25 | ₩540,198 | ₩540,198 | ₩533,517 | ₩535,100 | -0.94% | 93.4만 |
|---|
| 2026.08.24 | ₩538,186 | ₩545,993 | ₩534,362 | ₩540,144 | +0.36% | 80.6만 |
|---|
| 2026.08.21 | ₩532,538 | ₩542,640 | ₩532,538 | ₩537,340 | +0.90% | 77.2만 |
|---|
| 2026.08.20 | ₩529,090 | ₩536,066 | ₩528,312 | ₩531,625 | +0.48% | 81.3만 |
|---|
| 2026.08.19 | ₩534,523 | ₩540,466 | ₩530,378 | ₩534,537 | +0.00% | 112.3만 |
|---|
| 2026.08.18 | ₩529,184 | ₩540,265 | ₩525,575 | ₩534,295 | +0.97% | 95.1만 |
|---|
| 2026.08.17 | ₩532,350 | ₩536,844 | ₩520,678 | ₩523,523 | -1.66% | 90.1만 |
|---|
| 2026.08.14 | ₩534,456 | ₩539,702 | ₩532,900 | ₩537,045 | +0.48% | 73.1만 |
|---|
| 2026.08.13 | ₩537,689 | ₩542,948 | ₩533,437 | ₩534,228 | -0.64% | 65.2만 |
|---|
| 2026.08.12 | ₩519,095 | ₩535,489 | ₩517,620 | ₩535,462 | +3.15% | 78.7만 |
|---|
| 2026.08.11 | ₩534,228 | ₩541,083 | ₩520,732 | ₩523,697 | -1.97% | 90.7만 |
|---|
| 2026.08.10 | ₩530,324 | ₩537,864 | ₩529,935 | ₩533,530 | +0.60% | 85.5만 |
|---|
| 2026.08.07 | ₩523,724 | ₩530,847 | ₩519,592 | ₩528,835 | +0.98% | 94.2만 |
|---|
| 2026.08.06 | ₩525,656 | ₩526,876 | ₩518,760 | ₩525,079 | -0.11% | 91.1만 |
|---|
| 2026.08.05 | ₩503,346 | ₩526,461 | ₩497,000 | ₩524,864 | +4.28% | 116.5만 |
|---|
| 2026.08.04 | ₩511,154 | ₩513,461 | ₩504,929 | ₩507,102 | -0.79% | 143.8만 |
|---|
| 2026.08.03 | ₩504,204 | ₩514,896 | ₩501,776 | ₩513,501 | +1.84% | 114만 |
|---|
| 2026.07.31 | ₩504,432 | ₩509,839 | ₩500,609 | ₩504,204 | -0.05% | 97.7만 |
|---|
| 2026.07.30 | ₩498,342 | ₩507,330 | ₩494,612 | ₩504,956 | +1.33% | 78.4만 |
|---|
| 2026.07.29 | ₩518,210 | ₩521,497 | ₩504,084 | ₩504,392 | -2.67% | 106.1만 |
|---|
| 2026.07.28 | ₩502,420 | ₩518,720 | ₩486,952 | ₩517,472 | +3.00% | 175.9만 |
|---|
| 2026.07.27 | ₩508,175 | ₩508,900 | ₩499,576 | ₩507,585 | -0.12% | 118만 |
|---|
| 2026.07.24 | ₩510,536 | ₩513,528 | ₩504,298 | ₩506,673 | -0.76% | 97만 |
|---|
| 2026.07.23 | ₩520,102 | ₩522,181 | ₩505,224 | ₩508,860 | -2.16% | 113.4만 |
|---|
| 2026.07.22 | ₩526,957 | ₩531,250 | ₩519,082 | ₩521,980 | -0.94% | 119.9만 |
|---|
| 2026.07.21 | ₩517,955 | ₩528,392 | ₩507,196 | ₩527,816 | +1.90% | 141.4만 |
|---|
| 2026.07.20 | ₩504,983 | ₩521,322 | ₩502,353 | ₩512,777 | +1.54% | 174.4만 |
|---|
| 2026.07.17 | ₩498,650 | ₩506,780 | ₩490,172 | ₩500,542 | +0.38% | 194만 |
|---|
| 2026.07.16 | ₩529,103 | ₩531,317 | ₩496,370 | ₩500,193 | -5.46% | 290.3만 |
|---|
| 2026.07.15 | ₩526,930 | ₩531,062 | ₩504,634 | ₩523,643 | -0.62% | 389.7만 |
|---|
| 2026.07.14 | ₩585,233 | ₩585,233 | ₩566,559 | ₩572,556 | -2.17% | 219.3만 |
|---|
| 2026.07.13 | ₩566,747 | ₩572,127 | ₩562,937 | ₩570,383 | +0.64% | 124.5만 |
|---|
| 2026.07.10 | ₩563,554 | ₩566,224 | ₩557,396 | ₩558,389 | -0.92% | 78만 |
|---|
| 2026.07.09 | ₩557,759 | ₩573,696 | ₩557,759 | ₩563,970 | +1.11% | 106.2만 |
|---|
| 2026.07.08 | ₩561,274 | ₩572,838 | ₩555,666 | ₩558,188 | -0.55% | 128만 |
|---|
| 2026.07.07 | ₩553,855 | ₩563,541 | ₩553,104 | ₩561,904 | +1.45% | 122.5만 |
|---|
| 2026.07.06 | ₩558,671 | ₩560,764 | ₩545,886 | ₩547,576 | -1.99% | 168만 |
|---|
| 2026.07.02 | ₩566,130 | ₩573,092 | ₩556,310 | ₩560,616 | -0.97% | 162.6만 |
|---|
| 2026.07.01 | ₩523,066 | ₩558,429 | ₩521,457 | ₩558,336 | +6.74% | 210.7만 |
|---|
| 2026.06.30 | ₩522,892 | ₩524,703 | ₩515,876 | ₩518,814 | -0.78% | 184.2만 |
|---|
| 2026.06.29 | ₩527,440 | ₩529,908 | ₩518,921 | ₩520,558 | -1.30% | 122.3만 |
|---|
| 2026.06.26 | ₩518,170 | ₩530,686 | ₩515,742 | ₩530,150 | +2.31% | 291.4만 |
|---|
| 2026.06.25 | ₩519,176 | ₩523,053 | ₩514,373 | ₩519,605 | +0.08% | 176.3만 |
|---|
| 2026.06.24 | ₩532,041 | ₩532,954 | ₩511,449 | ₩515,151 | -3.17% | 216.7만 |
|---|
| 2026.06.23 | ₩535,113 | ₩535,650 | ₩527,601 | ₩530,042 | -0.95% | 125.7만 |
|---|
| 2026.06.22 | ₩522,007 | ₩532,766 | ₩521,779 | ₩529,667 | +1.47% | 117.2만 |
|---|
| 2026.06.18 | ₩526,783 | ₩528,446 | ₩519,283 | ₩521,188 | -1.06% | 353.7만 |
|---|
| 2026.06.17 | ₩530,821 | ₩532,444 | ₩520,518 | ₩524,904 | -1.11% | 128.8만 |
|---|
| 2026.06.16 | ₩540,386 | ₩540,386 | ₩528,258 | ₩533,665 | -1.24% | 119.4만 |
|---|
| 2026.06.15 | ₩540,050 | ₩544,102 | ₩529,908 | ₩539,152 | -0.17% | 102만 |
|---|
| 2026.06.12 | ₩534,698 | ₩542,076 | ₩527,695 | ₩542,076 | +1.38% | 155.4만 |
|---|
| 2026.06.11 | ₩543,257 | ₩545,899 | ₩529,908 | ₩535,516 | -1.42% | 212.8만 |
|---|
| 2026.06.10 | ₩570,155 | ₩572,811 | ₩538,816 | ₩542,733 | -4.81% | 250.8만 |
|---|
| 2026.06.09 | ₩563,715 | ₩572,381 | ₩561,636 | ₩569,390 | +1.01% | 176.8만 |
|---|
| 2026.06.08 | ₩552,111 | ₩564,788 | ₩550,702 | ₩560,965 | +1.60% | 178.5만 |
|---|
| 2026.06.05 | ₩551,145 | ₩558,832 | ₩548,650 | ₩557,450 | +1.14% | 173.9만 |
|---|
| 2026.06.04 | ₩536,884 | ₩552,446 | ₩533,168 | ₩549,280 | +2.31% | 142.5만 |
|---|
| 2026.06.03 | ₩526,232 | ₩532,256 | ₩523,590 | ₩524,904 | -0.25% | 148.3만 |
|---|
| 2026.06.02 | ₩537,958 | ₩539,406 | ₩519,485 | ₩521,899 | -2.99% | 218.9만 |
|---|
| 2026.06.01 | ₩524,301 | ₩541,003 | ₩524,301 | ₩540,185 | +3.03% | 203.8만 |
|---|
| 2026.05.29 | ₩531,156 | ₩531,947 | ₩522,597 | ₩527,480 | -0.69% | 247만 |
|---|
| 2026.05.28 | ₩525,213 | ₩527,655 | ₩519,538 | ₩526,890 | +0.32% | 135.5만 |
|---|
| 2026.05.27 | ₩521,470 | ₩526,783 | ₩518,854 | ₩525,173 | +0.71% | 133.8만 |
|---|
| 2026.05.26 | ₩521,738 | ₩526,809 | ₩515,554 | ₩520,316 | -0.27% | 151.9만 |
|---|
| 2026.05.22 | ₩528,084 | ₩532,041 | ₩525,910 | ₩529,492 | +0.27% | 109.1만 |
|---|
| 2026.05.21 | ₩528,298 | ₩528,567 | ₩520,182 | ₩522,959 | -1.01% | 125.4만 |
|---|
| 2026.05.20 | ₩540,641 | ₩547,348 | ₩525,910 | ₩531,532 | -1.68% | 154만 |
|---|
| 2026.05.19 | ₩528,137 | ₩544,518 | ₩521,175 | ₩539,661 | +2.18% | 160.8만 |
|---|
| 2026.05.18 | ₩523,201 | ₩529,747 | ₩516,560 | ₩528,661 | +1.04% | 150.8만 |
|---|
| 2026.05.15 | ₩528,929 | ₩534,295 | ₩526,165 | ₩526,796 | -0.40% | 197.3만 |
|---|
| 2026.05.14 | ₩532,699 | ₩534,832 | ₩525,226 | ₩532,202 | -0.09% | 172.1만 |
|---|
| 2026.05.13 | ₩531,250 | ₩538,132 | ₩518,103 | ₩536,133 | +0.92% | 316만 |
|---|
| 2026.05.12 | ₩513,072 | ₩529,908 | ₩503,493 | ₩527,628 | +2.84% | 237.6만 |
|---|
| 2026.05.11 | ₩509,517 | ₩513,126 | ₩500,622 | ₩512,133 | +0.51% | 194.7만 |
|---|
| 2026.05.08 | ₩504,741 | ₩508,752 | ₩497,832 | ₩507,196 | +0.49% | 130.6만 |
|---|
| 2026.05.07 | ₩499,630 | ₩503,936 | ₩495,565 | ₩500,287 | +0.13% | 141만 |
|---|
| 2026.05.06 | ₩500,435 | ₩506,928 | ₩495,525 | ₩502,688 | +0.45% | 117.8만 |
|---|
| 2026.05.05 | ₩499,227 | ₩501,374 | ₩492,278 | ₩495,122 | -0.82% | 135.9만 |
|---|
| 2026.05.04 | ₩498,235 | ₩501,857 | ₩496,906 | ₩498,919 | +0.14% | 105.2만 |
|---|
| 2026.05.01 | ₩501,468 | ₩503,560 | ₩495,149 | ₩499,965 | -0.30% | 76.3만 |
|---|
| 2026.04.30 | ₩501,065 | ₩505,264 | ₩491,433 | ₩504,983 | +0.78% | 173.1만 |
|---|
| 2026.04.29 | ₩489,930 | ₩505,559 | ₩489,930 | ₩505,264 | +3.13% | 256.8만 |
|---|
| 2026.04.28 | ₩481,841 | ₩491,795 | ₩479,238 | ₩486,630 | +0.99% | 176만 |
|---|
| 2026.04.27 | ₩460,135 | ₩480,271 | ₩460,135 | ₩477,763 | +3.83% | 250.2만 |
|---|
| 2026.04.24 | ₩466,856 | ₩470,599 | ₩459,813 | ₩462,509 | -0.93% | 163.1만 |
|---|
| 2026.04.23 | ₩441,850 | ₩465,716 | ₩441,850 | ₩464,562 | +5.14% | 277.8만 |
|---|
| 2026.04.22 | ₩453,280 | ₩455,453 | ₩436,564 | ₩440,293 | -2.86% | 299.7만 |
|---|
| 2026.04.21 | ₩444,050 | ₩446,639 | ₩436,457 | ₩440,173 | -0.87% | 210.2만 |
|---|
| 2026.04.20 | ₩431,211 | ₩434,914 | ₩423,014 | ₩428,434 | -0.64% | 160.8만 |
|---|
| 2026.04.17 | ₩424,061 | ₩435,477 | ₩421,700 | ₩433,384 | +2.20% | 133.6만 |
|---|
| 2026.04.16 | ₩417,058 | ₩424,101 | ₩414,643 | ₩423,685 | +1.59% | 135만 |
|---|
| 2026.04.15 | ₩420,680 | ₩422,478 | ₩410,914 | ₩417,460 | -0.77% | 137.5만 |
|---|
| 2026.04.14 | ₩426,422 | ₩433,063 | ₩419,741 | ₩420,372 | -1.42% | 168.7만 |
|---|
| 2026.04.13 | ₩415,220 | ₩424,571 | ₩413,074 | ₩424,021 | +2.12% | 166.2만 |
|---|
| 2026.04.10 | ₩427,173 | ₩429,038 | ₩417,554 | ₩417,930 | -2.16% | 105만 |
|---|
| 2026.04.09 | ₩423,283 | ₩428,877 | ₩422,303 | ₩425,094 | +0.43% | 116.2만 |
|---|
| 2026.04.08 | ₩423,444 | ₩428,461 | ₩421,150 | ₩426,918 | +0.82% | 110.9만 |
|---|
| 2026.04.07 | ₩425,268 | ₩427,911 | ₩414,549 | ₩418,332 | -1.63% | 241만 |
|---|
| 2026.04.06 | ₩402,596 | ₩410,511 | ₩400,879 | ₩405,963 | +0.84% | 194.9만 |
|---|
| 2026.04.02 | ₩396,076 | ₩406,406 | ₩395,607 | ₩403,455 | +1.86% | 119.3만 |
|---|
| 2026.04.01 | ₩392,843 | ₩401,550 | ₩391,824 | ₩400,450 | +1.94% | 131.1만 |
|---|
| 2026.03.31 | ₩385,210 | ₩395,982 | ₩383,734 | ₩392,736 | +1.95% | 245.6만 |
|---|
| 2026.03.30 | ₩387,195 | ₩389,006 | ₩380,018 | ₩382,057 | -1.33% | 174.8만 |
|---|
| 2026.03.27 | ₩390,643 | ₩394,238 | ₩378,931 | ₩384,204 | -1.65% | 135.3만 |
|---|
| 2026.03.26 | ₩397,163 | ₩399,578 | ₩392,803 | ₩394,748 | -0.61% | 101.6만 |
|---|
| 2026.03.25 | ₩398,142 | ₩402,301 | ₩388,108 | ₩397,217 | -0.23% | 191.1만 |
|---|
| 2026.03.24 | ₩386,887 | ₩389,556 | ₩380,890 | ₩389,489 | +0.67% | 120.3만 |
|---|
| 2026.03.23 | ₩394,212 | ₩396,251 | ₩384,432 | ₩388,027 | -1.57% | 143.6만 |
|---|
| 2026.03.20 | ₩389,825 | ₩394,359 | ₩385,961 | ₩391,032 | +0.31% | 245.2만 |
|---|
| 2026.03.19 | ₩394,520 | ₩401,590 | ₩390,482 | ₩390,589 | -1.00% | 113.3만 |
|---|
| 2026.03.18 | ₩392,696 | ₩396,828 | ₩389,677 | ₩395,687 | +0.76% | 130.5만 |
|---|
| 2026.03.17 | ₩395,754 | ₩403,804 | ₩394,118 | ₩396,760 | +0.25% | 161.5만 |
|---|
| 2026.03.16 | ₩393,796 | ₩395,687 | ₩391,233 | ₩391,824 | -0.50% | 183.7만 |
|---|
| 2026.03.13 | ₩390,817 | ₩394,990 | ₩388,510 | ₩391,233 | +0.11% | 236.5만 |
|---|
| 2026.03.12 | ₩391,730 | ₩396,814 | ₩379,790 | ₩386,216 | -1.41% | 283.2만 |
|---|
| 2026.03.11 | ₩375,886 | ₩389,047 | ₩374,665 | ₩388,765 | +3.43% | 269.3만 |
|---|
| 2026.03.10 | ₩385,317 | ₩389,825 | ₩376,865 | ₩379,227 | -1.58% | 291.4만 |
|---|
| 2026.03.09 | ₩385,022 | ₩386,431 | ₩368,709 | ₩376,624 | -2.18% | 275.8만 |
|---|
| 2026.03.06 | ₩384,351 | ₩388,993 | ₩377,644 | ₩388,564 | +1.10% | 277.3만 |
|---|
| 2026.03.05 | ₩387,343 | ₩395,727 | ₩379,844 | ₩384,324 | -0.78% | 324.7만 |
|---|
| 2026.03.04 | ₩381,494 | ₩394,037 | ₩380,099 | ₩390,992 | +2.49% | 234.4만 |
|---|
| 2026.03.03 | ₩389,047 | ₩395,285 | ₩380,233 | ₩381,038 | -2.06% | 520.2만 |
|---|
| 2026.03.02 | ₩422,666 | ₩423,967 | ₩389,006 | ₩394,507 | -6.66% | 448.2만 |
|---|
| 2026.02.27 | ₩432,861 | ₩434,766 | ₩417,219 | ₩429,293 | -0.82% | 435.4만 |
|---|
| 2026.02.26 | ₩443,795 | ₩448,088 | ₩432,271 | ₩433,384 | -2.35% | 216.5만 |
|---|
| 2026.02.25 | ₩445,029 | ₩454,232 | ₩440,562 | ₩443,392 | -0.37% | 120만 |
|---|
| 2026.02.24 | ₩449,604 | ₩449,604 | ₩430,205 | ₩438,871 | -2.39% | 125.4만 |
|---|
| 2026.02.23 | ₩456,030 | ₩464,200 | ₩449,724 | ₩450,583 | -1.19% | 101.2만 |
|---|
| 2026.02.20 | ₩466,883 | ₩467,862 | ₩453,145 | ₩460,054 | -1.46% | 113만 |
|---|
| 2026.02.19 | ₩465,327 | ₩467,419 | ₩458,605 | ₩467,097 | +0.38% | 102.1만 |
|---|
| 2026.02.18 | ₩459,813 | ₩465,340 | ₩457,532 | ₩464,495 | +1.02% | 96.7만 |
|---|
| 2026.02.17 | ₩465,810 | ₩472,222 | ₩458,874 | ₩462,536 | -0.70% | 113.4만 |
|---|
| 2026.02.13 | ₩451,951 | ₩465,313 | ₩448,584 | ₩465,246 | +2.94% | 142.8만 |
|---|
| 2026.02.12 | ₩442,494 | ₩462,509 | ₩439,717 | ₩450,811 | +1.88% | 163.9만 |
|---|
| 2026.02.11 | ₩436,001 | ₩444,466 | ₩433,720 | ₩443,044 | +1.62% | 150.1만 |
|---|
| 2026.02.10 | ₩441,447 | ₩445,136 | ₩434,257 | ₩436,859 | -1.04% | 165만 |
|---|
| 2026.02.09 | ₩448,611 | ₩455,547 | ₩435,558 | ₩439,354 | -2.06% | 196.7만 |
|---|
| 2026.02.06 | ₩442,708 | ₩455,010 | ₩439,797 | ₩454,755 | +2.72% | 205.5만 |
|---|
| 2026.02.05 | ₩454,205 | ₩463,448 | ₩444,653 | ₩445,727 | -1.87% | 183.2만 |
|---|
| 2026.02.04 | ₩452,595 | ₩465,367 | ₩450,811 | ₩456,929 | +0.96% | 163.5만 |
|---|
| 2026.02.03 | ₩456,929 | ₩465,810 | ₩447,551 | ₩454,313 | -0.57% | 156.8만 |
|---|
| 2026.02.02 | ₩459,196 | ₩463,059 | ₩454,930 | ₩458,579 | -0.13% | 195.1만 |
|---|
| 2026.01.30 | ₩466,722 | ₩470,666 | ₩458,820 | ₩463,824 | -0.62% | 167만 |
|---|
| 2026.01.29 | ₩458,807 | ₩470,505 | ₩457,532 | ₩465,488 | +1.46% | 273.3만 |
|---|
| 2026.01.28 | ₩423,202 | ₩466,145 | ₩423,202 | ₩458,605 | +8.37% | 436.3만 |
|---|
| 2026.01.27 | ₩471,685 | ₩473,564 | ₩429,803 | ₩433,210 | -8.16% | 578만 |
|---|
| 2026.01.26 | ₩498,167 | ₩507,692 | ₩493,526 | ₩505,667 | +1.51% | 146.5만 |
|---|
| 2026.01.23 | ₩496,893 | ₩500,368 | ₩491,929 | ₩497,792 | +0.18% | 138.7만 |
|---|
| 2026.01.22 | ₩494,572 | ₩500,327 | ₩489,515 | ₩499,375 | +0.97% | 148.3만 |
|---|
| 2026.01.21 | ₩493,687 | ₩496,370 | ₩489,099 | ₩496,209 | +0.51% | 142.2만 |
|---|
| 2026.01.20 | ₩496,464 | ₩504,419 | ₩491,084 | ₩492,426 | -0.81% | 157.4만 |
|---|
| 2026.01.16 | ₩509,960 | ₩511,368 | ₩500,448 | ₩502,903 | -1.38% | 107.5만 |
|---|
| 2026.01.15 | ₩503,426 | ₩513,810 | ₩490,480 | ₩512,374 | +1.78% | 153.1만 |
|---|
| 2026.01.14 | ₩499,053 | ₩505,063 | ₩498,194 | ₩500,180 | +0.23% | 114.4만 |
|---|
| 2026.01.13 | ₩500,730 | ₩504,419 | ₩493,794 | ₩497,282 | -0.69% | 82만 |
|---|
| 2026.01.12 | ₩502,943 | ₩503,869 | ₩489,796 | ₩503,037 | +0.02% | 98.5만 |
|---|
| 2026.01.09 | ₩504,687 | ₩507,478 | ₩499,522 | ₩500,166 | -0.90% | 88.7만 |
|---|
| 2026.01.08 | ₩499,268 | ₩509,249 | ₩497,081 | ₩502,769 | +0.70% | 141.7만 |
|---|
| 2026.01.07 | ₩500,569 | ₩502,984 | ₩491,071 | ₩491,929 | -1.73% | 114.9만 |
|---|
| 2026.01.06 | ₩488,146 | ₩503,332 | ₩487,314 | ₩498,208 | +2.06% | 221.3만 |
|---|
| 2026.01.05 | ₩473,684 | ₩492,251 | ₩472,611 | ₩487,663 | +2.95% | 131만 |
|---|
| 2026.01.02 | ₩470,545 | ₩478,849 | ₩462,845 | ₩475,241 | +1.00% | 79.2만 |
|---|
| 2025.12.31 | ₩468,439 | ₩471,873 | ₩468,238 | ₩470,277 | +0.39% | 85.6만 |
|---|
| 2025.12.30 | ₩467,205 | ₩471,444 | ₩465,420 | ₩467,929 | +0.16% | 78.7만 |
|---|
| 2025.12.29 | ₩467,325 | ₩470,170 | ₩465,917 | ₩467,366 | +0.01% | 163.5만 |
|---|
| 2025.12.26 | ₩460,135 | ₩469,539 | ₩460,135 | ₩469,378 | +2.01% | 62.5만 |
|---|
| 2025.12.24 | ₩462,026 | ₩465,327 | ₩459,531 | ₩460,551 | -0.32% | 45.8만 |
|---|
| 2025.12.23 | ₩459,786 | ₩463,274 | ₩458,431 | ₩460,443 | +0.14% | 80.6만 |
|---|
| 2025.12.22 | ₩457,049 | ₩464,173 | ₩454,782 | ₩461,852 | +1.05% | 135.5만 |
|---|
| 2025.12.19 | ₩452,971 | ₩464,991 | ₩452,917 | ₩457,049 | +0.90% | 415.8만 |
|---|
| 2025.12.18 | ₩458,914 | ₩464,683 | ₩452,823 | ₩462,295 | +0.74% | 186만 |
|---|
| 2025.12.17 | ₩468,962 | ₩470,881 | ₩460,148 | ₩464,119 | -1.03% | 158.6만 |
|---|
| 2025.12.16 | ₩483,504 | ₩485,034 | ₩467,647 | ₩472,088 | -2.36% | 120.6만 |
|---|
| 2025.12.15 | ₩481,613 | ₩487,650 | ₩476,005 | ₩483,853 | +0.47% | 131.5만 |
|---|
| 2025.12.12 | ₩483,531 | ₩487,542 | ₩480,110 | ₩481,707 | -0.38% | 209.1만 |
|---|
| 2025.12.11 | ₩460,510 | ₩485,986 | ₩458,203 | ₩483,250 | +4.94% | 299.1만 |
|---|
| 2025.12.10 | ₩441,165 | ₩457,586 | ₩436,390 | ₩457,519 | +3.71% | 131.8만 |
|---|
| 2025.12.09 | ₩444,788 | ₩450,476 | ₩438,965 | ₩442,453 | -0.52% | 129.6만 |
|---|
| 2025.12.08 | ₩445,418 | ₩445,485 | ₩433,371 | ₩443,527 | -0.42% | 176.6만 |
|---|
| 2025.12.05 | ₩447,135 | ₩447,994 | ₩440,039 | ₩443,714 | -0.77% | 132.4만 |
|---|
| 2025.12.04 | ₩443,701 | ₩451,361 | ₩440,441 | ₩447,390 | +0.83% | 235.7만 |
|---|
| 2025.12.03 | ₩445,432 | ₩449,376 | ₩442,212 | ₩443,714 | -0.39% | 169.2만 |
|---|
| 2025.12.02 | ₩442,104 | ₩444,989 | ₩437,610 | ₩443,942 | +0.42% | 103.5만 |
|---|
| 2025.12.01 | ₩451,831 | ₩455,158 | ₩441,876 | ₩442,279 | -2.11% | 158.4만 |
|---|
| 2025.11.28 | ₩454,178 | ₩456,030 | ₩450,181 | ₩453,789 | -0.09% | 57.1만 |
|---|
| 2025.11.26 | ₩450,972 | ₩458,659 | ₩445,673 | ₩454,138 | +0.70% | 169.1만 |
|---|
| 2025.11.25 | ₩444,774 | ₩454,782 | ₩442,842 | ₩451,120 | +1.43% | 139만 |
|---|
| 2025.11.24 | ₩444,130 | ₩451,214 | ₩434,377 | ₩442,172 | -0.44% | 254.9만 |
|---|
| 2025.11.21 | ₩423,310 | ₩435,129 | ₩421,351 | ₩431,614 | +1.96% | 117.4만 |
|---|
| 2025.11.20 | ₩426,046 | ₩428,018 | ₩418,400 | ₩421,230 | -1.13% | 112.1만 |
|---|
| 2025.11.19 | ₩434,887 | ₩435,209 | ₩423,672 | ₩424,423 | -2.41% | 149.8만 |
|---|
| 2025.11.18 | ₩442,024 | ₩442,037 | ₩433,331 | ₩435,370 | -1.51% | 141.6만 |
|---|
| 2025.11.17 | ₩436,658 | ₩451,401 | ₩435,182 | ₩443,929 | +1.67% | 199.6만 |
|---|
| 2025.11.14 | ₩442,279 | ₩445,110 | ₩429,829 | ₩437,114 | -1.17% | 139.3만 |
|---|
| 2025.11.13 | ₩436,819 | ₩446,277 | ₩431,359 | ₩440,401 | +0.82% | 176만 |
|---|
| 2025.11.12 | ₩422,505 | ₩446,156 | ₩421,244 | ₩439,529 | +4.03% | 202.1만 |
|---|
| 2025.11.11 | ₩411,531 | ₩425,738 | ₩407,292 | ₩422,920 | +2.77% | 145만 |
|---|
| 2025.11.10 | ₩415,260 | ₩420,519 | ₩403,549 | ₩407,533 | -1.86% | 196.5만 |
|---|
| 2025.11.07 | ₩420,546 | ₩426,382 | ₩416,830 | ₩426,315 | +1.37% | 115.2만 |
|---|
| 2025.11.06 | ₩426,838 | ₩433,452 | ₩421,834 | ₩421,834 | -1.17% | 125.9만 |
|---|
| 2025.11.05 | ₩422,706 | ₩427,978 | ₩418,735 | ₩426,717 | +0.95% | 130만 |
|---|
| 2025.11.04 | ₩416,494 | ₩427,737 | ₩415,877 | ₩424,758 | +1.98% | 154.9만 |
|---|
| 2025.11.03 | ₩426,502 | ₩427,280 | ₩414,308 | ₩420,157 | -1.49% | 153만 |
|---|
| 2025.10.31 | ₩429,293 | ₩430,326 | ₩421,284 | ₩425,537 | -0.87% | 161.4만 |
|---|
| 2025.10.30 | ₩446,733 | ₩449,926 | ₩431,708 | ₩431,909 | -3.32% | 171만 |
|---|
| 2025.10.29 | ₩457,760 | ₩459,115 | ₩448,785 | ₩451,240 | -1.42% | 157.3만 |
|---|
| 2025.10.28 | ₩459,464 | ₩465,863 | ₩452,770 | ₩455,319 | -0.90% | 136.9만 |
|---|
| 2025.10.27 | ₩457,492 | ₩459,786 | ₩453,548 | ₩459,464 | +0.43% | 113.8만 |
|---|
| 2025.10.24 | ₩465,528 | ₩468,238 | ₩456,177 | ₩459,276 | -1.34% | 131.8만 |
|---|
| 2025.10.23 | ₩454,326 | ₩467,768 | ₩449,550 | ₩464,548 | +2.25% | 249.4만 |
|---|
| 2025.10.22 | ₩465,488 | ₩467,205 | ₩453,320 | ₩463,113 | -0.51% | 305.7만 |
|---|
| 2025.10.21 | ₩462,429 | ₩475,683 | ₩452,112 | ₩469,204 | +1.47% | 406.2만 |
|---|
| 2025.10.20 | ₩467,889 | ₩477,307 | ₩466,346 | ₩474,999 | +1.52% | 194.7만 |
|---|
| 2025.10.17 | ₩467,580 | ₩471,162 | ₩464,079 | ₩467,889 | +0.07% | 144만 |
|---|
| 2025.10.16 | ₩466,494 | ₩471,618 | ₩465,501 | ₩467,097 | +0.13% | 116.2만 |
|---|
| 2025.10.15 | ₩465,796 | ₩471,256 | ₩459,786 | ₩468,855 | +0.66% | 176.5만 |
|---|
| 2025.10.14 | ₩462,992 | ₩471,457 | ₩461,986 | ₩470,183 | +1.55% | 163.8만 |
|---|
| 2025.10.13 | ₩471,082 | ₩476,636 | ₩470,183 | ₩471,444 | +0.08% | 117.3만 |
|---|
| 2025.10.10 | ₩483,263 | ₩485,155 | ₩472,262 | ₩473,886 | -1.94% | 176.9만 |
|---|