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 | ₩537,721 | ₩559,983 | ₩536,410 | ₩552,143 | +2.68% | 207.7만 |
| 2026.10.08 | ₩540,276 | ₩545,012 | ₩531,299 | ₩536,410 | -0.72% | 78.6만 |
| 2026.10.07 | ₩536,490 | ₩549,253 | ₩535,125 | ₩540,918 | +0.83% | 90.5만 |
| 2026.10.06 | ₩530,710 | ₩536,450 | ₩527,687 | ₩535,272 | +0.86% | 123만 |
| 2026.10.05 | ₩518,656 | ₩529,787 | ₩515,084 | ₩527,807 | +1.76% | 71.2만 |
| 2026.10.02 | ₩511,191 | ₩519,151 | ₩509,264 | ₩516,997 | +1.14% | 89.3만 |
| 2026.10.01 | ₩519,097 | ₩522,268 | ₩502,695 | ₩510,629 | -1.63% | 118.7만 |
| 2026.09.30 | ₩524,329 | ₩529,988 | ₩512,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩520,195 |
| -0.79% |
| 130.4만 |
| 2026.09.29 | ₩523,111 | ₩529,051 | ₩521,773 | ₩525,426 | +0.44% | 93.5만 |
|---|
| 2026.09.28 | ₩531,125 | ₩535,379 | ₩525,038 | ₩527,914 | -0.60% | 133.4만 |
|---|
| 2026.09.25 | ₩535,152 | ₩542,015 | ₩528,048 | ₩529,921 | -0.98% | 121.9만 |
|---|
| 2026.09.24 | ₩531,138 | ₩536,450 | ₩527,539 | ₩532,811 | +0.31% | 117만 |
|---|
| 2026.09.23 | ₩536,276 | ₩541,025 | ₩530,295 | ₩533,225 | -0.57% | 120.8만 |
|---|
| 2026.09.22 | ₩551,300 | ₩552,210 | ₩536,998 | ₩538,403 | -2.34% | 111.7만 |
|---|
| 2026.09.21 | ₩548,946 | ₩550,511 | ₩543,447 | ₩547,608 | -0.24% | 93.4만 |
|---|
| 2026.09.18 | ₩554,792 | ₩555,702 | ₩543,688 | ₩549,802 | -0.90% | 207.5만 |
|---|
| 2026.09.17 | ₩554,672 | ₩560,277 | ₩550,819 | ₩554,230 | -0.08% | 119만 |
|---|
| 2026.09.16 | ₩557,896 | ₩565,067 | ₩550,752 | ₩551,956 | -1.06% | 111.8만 |
|---|
| 2026.09.15 | ₩565,923 | ₩566,672 | ₩556,304 | ₩558,618 | -1.29% | 147.6만 |
|---|
| 2026.09.14 | ₩565,308 | ₩571,502 | ₩562,284 | ₩567,582 | +0.40% | 111.7만 |
|---|
| 2026.09.11 | ₩561,910 | ₩570,459 | ₩552,665 | ₩560,197 | -0.30% | 135.9만 |
|---|
| 2026.09.10 | ₩545,026 | ₩564,452 | ₩543,179 | ₩557,281 | +2.25% | 190.4만 |
|---|
| 2026.09.09 | ₩539,875 | ₩547,768 | ₩523,646 | ₩531,005 | -1.64% | 120.7만 |
|---|
| 2026.09.08 | ₩536,517 | ₩542,069 | ₩534,791 | ₩537,747 | +0.23% | 117.5만 |
|---|
| 2026.09.04 | ₩550,029 | ₩554,498 | ₩543,621 | ₩545,186 | -0.88% | 113.3만 |
|---|
| 2026.09.03 | ₩547,099 | ₩557,334 | ₩539,166 | ₩554,926 | +1.43% | 122.6만 |
|---|
| 2026.09.02 | ₩541,614 | ₩547,193 | ₩539,072 | ₩542,965 | +0.25% | 98.1만 |
|---|
| 2026.09.01 | ₩530,389 | ₩541,601 | ₩526,563 | ₩539,219 | +1.66% | 110.2만 |
|---|
| 2026.08.31 | ₩527,044 | ₩528,944 | ₩522,843 | ₩525,171 | -0.36% | 109.1만 |
|---|
| 2026.08.28 | ₩536,236 | ₩539,380 | ₩527,660 | ₩527,700 | -1.59% | 56.1만 |
|---|
| 2026.08.27 | ₩531,620 | ₩540,624 | ₩528,757 | ₩533,961 | +0.44% | 56.9만 |
|---|
| 2026.08.26 | ₩533,814 | ₩548,919 | ₩533,814 | ₩538,550 | +0.89% | 68.4만 |
|---|
| 2026.08.25 | ₩538,724 | ₩538,724 | ₩532,062 | ₩533,640 | -0.94% | 93.4만 |
|---|
| 2026.08.24 | ₩536,717 | ₩544,504 | ₩532,904 | ₩538,671 | +0.36% | 80.6만 |
|---|
| 2026.08.21 | ₩531,085 | ₩541,159 | ₩531,085 | ₩535,874 | +0.90% | 77.2만 |
|---|
| 2026.08.20 | ₩527,647 | ₩534,603 | ₩526,871 | ₩530,175 | +0.48% | 81.3만 |
|---|
| 2026.08.19 | ₩533,065 | ₩538,992 | ₩528,931 | ₩533,078 | +0.00% | 112.3만 |
|---|
| 2026.08.18 | ₩527,740 | ₩538,791 | ₩524,141 | ₩532,837 | +0.97% | 95.1만 |
|---|
| 2026.08.17 | ₩530,898 | ₩535,379 | ₩519,258 | ₩522,094 | -1.66% | 90.1만 |
|---|
| 2026.08.14 | ₩532,998 | ₩538,229 | ₩531,446 | ₩535,580 | +0.48% | 73.1만 |
|---|
| 2026.08.13 | ₩536,222 | ₩541,467 | ₩531,981 | ₩532,771 | -0.64% | 65.2만 |
|---|
| 2026.08.12 | ₩517,679 | ₩534,028 | ₩516,208 | ₩534,001 | +3.15% | 78.7만 |
|---|
| 2026.08.11 | ₩532,771 | ₩539,607 | ₩519,312 | ₩522,268 | -1.97% | 90.7만 |
|---|
| 2026.08.10 | ₩528,877 | ₩536,396 | ₩528,489 | ₩532,075 | +0.60% | 85.5만 |
|---|
| 2026.08.07 | ₩522,295 | ₩529,399 | ₩518,174 | ₩527,392 | +0.98% | 94.2만 |
|---|
| 2026.08.06 | ₩524,222 | ₩525,439 | ₩517,345 | ₩523,646 | -0.11% | 91.1만 |
|---|
| 2026.08.05 | ₩501,973 | ₩525,024 | ₩495,644 | ₩523,432 | +4.28% | 116.5만 |
|---|
| 2026.08.04 | ₩509,759 | ₩512,060 | ₩503,551 | ₩505,719 | -0.79% | 143.8만 |
|---|
| 2026.08.03 | ₩502,829 | ₩513,492 | ₩500,407 | ₩512,100 | +1.84% | 114만 |
|---|
| 2026.07.31 | ₩503,056 | ₩508,448 | ₩499,243 | ₩502,829 | -0.05% | 97.7만 |
|---|
| 2026.07.30 | ₩496,982 | ₩505,946 | ₩493,263 | ₩503,578 | +1.33% | 78.4만 |
|---|
| 2026.07.29 | ₩516,796 | ₩520,074 | ₩502,708 | ₩503,016 | -2.67% | 106.1만 |
|---|
| 2026.07.28 | ₩501,049 | ₩517,305 | ₩485,624 | ₩516,060 | +3.00% | 175.9만 |
|---|
| 2026.07.27 | ₩506,789 | ₩507,511 | ₩498,213 | ₩506,200 | -0.12% | 118만 |
|---|
| 2026.07.24 | ₩509,144 | ₩512,127 | ₩502,922 | ₩505,291 | -0.76% | 97만 |
|---|
| 2026.07.23 | ₩518,683 | ₩520,756 | ₩503,846 | ₩507,471 | -2.16% | 113.4만 |
|---|
| 2026.07.22 | ₩525,519 | ₩529,800 | ₩517,666 | ₩520,556 | -0.94% | 119.9만 |
|---|
| 2026.07.21 | ₩516,542 | ₩526,951 | ₩505,812 | ₩526,376 | +1.90% | 141.4만 |
|---|
| 2026.07.20 | ₩503,605 | ₩519,900 | ₩500,983 | ₩511,378 | +1.54% | 174.4만 |
|---|
| 2026.07.17 | ₩497,290 | ₩505,398 | ₩488,835 | ₩499,176 | +0.38% | 194만 |
|---|
| 2026.07.16 | ₩527,660 | ₩529,867 | ₩495,016 | ₩498,829 | -5.46% | 290.3만 |
|---|
| 2026.07.15 | ₩525,493 | ₩529,613 | ₩503,257 | ₩522,215 | -0.62% | 389.7만 |
|---|
| 2026.07.14 | ₩583,637 | ₩583,637 | ₩565,013 | ₩570,994 | -2.17% | 219.3만 |
|---|
| 2026.07.13 | ₩565,201 | ₩570,566 | ₩561,401 | ₩568,826 | +0.64% | 124.5만 |
|---|
| 2026.07.10 | ₩562,017 | ₩564,679 | ₩555,876 | ₩556,866 | -0.92% | 78만 |
|---|
| 2026.07.09 | ₩556,237 | ₩572,131 | ₩556,237 | ₩562,431 | +1.11% | 106.2만 |
|---|
| 2026.07.08 | ₩559,742 | ₩571,275 | ₩554,150 | ₩556,665 | -0.55% | 128만 |
|---|
| 2026.07.07 | ₩552,344 | ₩562,003 | ₩551,595 | ₩560,371 | +1.45% | 122.5만 |
|---|
| 2026.07.06 | ₩557,147 | ₩559,234 | ₩544,397 | ₩546,082 | -1.99% | 168만 |
|---|
| 2026.07.02 | ₩564,585 | ₩571,529 | ₩554,792 | ₩559,087 | -0.97% | 162.6만 |
|---|
| 2026.07.01 | ₩521,639 | ₩556,906 | ₩520,034 | ₩556,812 | +6.74% | 210.7만 |
|---|
| 2026.06.30 | ₩521,465 | ₩523,272 | ₩514,468 | ₩517,398 | -0.78% | 184.2만 |
|---|
| 2026.06.29 | ₩526,001 | ₩528,463 | ₩517,505 | ₩519,138 | -1.30% | 122.3만 |
|---|
| 2026.06.26 | ₩516,756 | ₩529,239 | ₩514,335 | ₩528,703 | +2.31% | 291.4만 |
|---|
| 2026.06.25 | ₩517,760 | ₩521,626 | ₩512,970 | ₩518,188 | +0.08% | 176.3만 |
|---|
| 2026.06.24 | ₩530,590 | ₩531,500 | ₩510,053 | ₩513,746 | -3.17% | 216.7만 |
|---|
| 2026.06.23 | ₩533,654 | ₩534,189 | ₩526,161 | ₩528,596 | -0.95% | 125.7만 |
|---|
| 2026.06.22 | ₩520,582 | ₩531,312 | ₩520,355 | ₩528,222 | +1.47% | 117.2만 |
|---|
| 2026.06.18 | ₩525,345 | ₩527,004 | ₩517,867 | ₩519,766 | -1.06% | 353.7만 |
|---|
| 2026.06.17 | ₩529,372 | ₩530,991 | ₩519,097 | ₩523,472 | -1.11% | 128.8만 |
|---|
| 2026.06.16 | ₩538,911 | ₩538,911 | ₩526,817 | ₩532,209 | -1.24% | 119.4만 |
|---|
| 2026.06.15 | ₩538,577 | ₩542,617 | ₩528,463 | ₩537,681 | -0.17% | 102만 |
|---|
| 2026.06.12 | ₩533,239 | ₩540,597 | ₩526,255 | ₩540,597 | +1.38% | 155.4만 |
|---|
| 2026.06.11 | ₩541,775 | ₩544,410 | ₩528,463 | ₩534,055 | -1.42% | 212.8만 |
|---|
| 2026.06.10 | ₩568,599 | ₩571,248 | ₩537,346 | ₩541,253 | -4.81% | 250.8만 |
|---|
| 2026.06.09 | ₩562,177 | ₩570,820 | ₩560,103 | ₩567,836 | +1.01% | 176.8만 |
|---|
| 2026.06.08 | ₩550,604 | ₩563,247 | ₩549,200 | ₩559,435 | +1.60% | 178.5만 |
|---|
| 2026.06.05 | ₩549,641 | ₩557,307 | ₩547,153 | ₩555,929 | +1.14% | 173.9만 |
|---|
| 2026.06.04 | ₩535,420 | ₩550,939 | ₩531,714 | ₩547,782 | +2.31% | 142.5만 |
|---|
| 2026.06.03 | ₩524,797 | ₩530,804 | ₩522,161 | ₩523,472 | -0.25% | 148.3만 |
|---|
| 2026.06.02 | ₩536,490 | ₩537,935 | ₩518,067 | ₩520,475 | -2.99% | 218.9만 |
|---|
| 2026.06.01 | ₩522,870 | ₩539,527 | ₩522,870 | ₩538,711 | +3.03% | 203.8만 |
|---|
| 2026.05.29 | ₩529,707 | ₩530,496 | ₩521,171 | ₩526,041 | -0.69% | 247만 |
|---|
| 2026.05.28 | ₩523,780 | ₩526,215 | ₩518,121 | ₩525,452 | +0.32% | 135.5만 |
|---|
| 2026.05.27 | ₩520,047 | ₩525,345 | ₩517,438 | ₩523,740 | +0.71% | 133.8만 |
|---|
| 2026.05.26 | ₩520,315 | ₩525,372 | ₩514,147 | ₩518,897 | -0.27% | 151.9만 |
|---|
| 2026.05.22 | ₩526,643 | ₩530,590 | ₩524,476 | ₩528,048 | +0.27% | 109.1만 |
|---|
| 2026.05.21 | ₩526,857 | ₩527,125 | ₩518,763 | ₩521,532 | -1.01% | 125.4만 |
|---|
| 2026.05.20 | ₩539,166 | ₩545,855 | ₩524,476 | ₩530,081 | -1.68% | 154만 |
|---|
| 2026.05.19 | ₩526,697 | ₩543,032 | ₩519,753 | ₩538,189 | +2.18% | 160.8만 |
|---|
| 2026.05.18 | ₩521,773 | ₩528,302 | ₩515,151 | ₩527,218 | +1.04% | 150.8만 |
|---|
| 2026.05.15 | ₩527,486 | ₩532,837 | ₩524,730 | ₩525,359 | -0.40% | 197.3만 |
|---|
| 2026.05.14 | ₩531,245 | ₩533,373 | ₩523,793 | ₩530,750 | -0.09% | 172.1만 |
|---|
| 2026.05.13 | ₩529,800 | ₩536,664 | ₩516,689 | ₩534,670 | +0.92% | 316만 |
|---|
| 2026.05.12 | ₩511,672 | ₩528,463 | ₩502,120 | ₩526,188 | +2.84% | 237.6만 |
|---|
| 2026.05.11 | ₩508,127 | ₩511,726 | ₩499,257 | ₩510,736 | +0.51% | 194.7만 |
|---|
| 2026.05.08 | ₩503,364 | ₩507,364 | ₩496,474 | ₩505,812 | +0.49% | 130.6만 |
|---|
| 2026.05.07 | ₩498,267 | ₩502,561 | ₩494,213 | ₩498,922 | +0.13% | 141만 |
|---|
| 2026.05.06 | ₩499,069 | ₩505,545 | ₩494,173 | ₩501,317 | +0.45% | 117.8만 |
|---|
| 2026.05.05 | ₩497,865 | ₩500,006 | ₩490,935 | ₩493,771 | -0.82% | 135.9만 |
|---|
| 2026.05.04 | ₩496,875 | ₩500,488 | ₩495,551 | ₩497,558 | +0.14% | 105.2만 |
|---|
| 2026.05.01 | ₩500,100 | ₩502,187 | ₩493,798 | ₩498,601 | -0.30% | 76.3만 |
|---|
| 2026.04.30 | ₩499,698 | ₩503,886 | ₩490,092 | ₩503,605 | +0.78% | 173.1만 |
|---|
| 2026.04.29 | ₩488,594 | ₩504,180 | ₩488,594 | ₩503,886 | +3.13% | 256.8만 |
|---|
| 2026.04.28 | ₩480,526 | ₩490,453 | ₩477,931 | ₩485,303 | +0.99% | 176만 |
|---|
| 2026.04.27 | ₩458,879 | ₩478,961 | ₩458,879 | ₩476,459 | +3.83% | 250.2만 |
|---|
| 2026.04.24 | ₩465,582 | ₩469,315 | ₩458,558 | ₩461,248 | -0.93% | 163.1만 |
|---|
| 2026.04.23 | ₩440,644 | ₩464,445 | ₩440,644 | ₩463,294 | +5.14% | 277.8만 |
|---|
| 2026.04.22 | ₩452,043 | ₩454,210 | ₩435,373 | ₩439,092 | -2.86% | 299.7만 |
|---|
| 2026.04.21 | ₩442,838 | ₩445,420 | ₩435,266 | ₩438,972 | -0.87% | 210.2만 |
|---|
| 2026.04.20 | ₩430,035 | ₩433,727 | ₩421,860 | ₩427,265 | -0.64% | 160.8만 |
|---|
| 2026.04.17 | ₩422,904 | ₩434,289 | ₩420,549 | ₩432,202 | +2.20% | 133.6만 |
|---|
| 2026.04.16 | ₩415,920 | ₩422,944 | ₩413,512 | ₩422,529 | +1.59% | 135만 |
|---|
| 2026.04.15 | ₩419,532 | ₩421,325 | ₩409,793 | ₩416,321 | -0.77% | 137.5만 |
|---|
| 2026.04.14 | ₩425,259 | ₩431,881 | ₩418,596 | ₩419,225 | -1.42% | 168.7만 |
|---|
| 2026.04.13 | ₩414,087 | ₩423,412 | ₩411,947 | ₩422,864 | +2.12% | 166.2만 |
|---|
| 2026.04.10 | ₩426,008 | ₩427,867 | ₩416,415 | ₩416,790 | -2.16% | 105만 |
|---|
| 2026.04.09 | ₩422,128 | ₩427,707 | ₩421,151 | ₩423,934 | +0.43% | 116.2만 |
|---|
| 2026.04.08 | ₩422,288 | ₩427,292 | ₩420,001 | ₩425,754 | +0.82% | 110.9만 |
|---|
| 2026.04.07 | ₩424,108 | ₩426,744 | ₩413,418 | ₩417,191 | -1.63% | 241만 |
|---|
| 2026.04.06 | ₩401,498 | ₩409,391 | ₩399,785 | ₩404,856 | +0.84% | 194.9만 |
|---|
| 2026.04.02 | ₩394,996 | ₩405,297 | ₩394,527 | ₩402,354 | +1.86% | 119.3만 |
|---|
| 2026.04.01 | ₩391,771 | ₩400,454 | ₩390,755 | ₩399,357 | +1.94% | 131.1만 |
|---|
| 2026.03.31 | ₩384,159 | ₩394,902 | ₩382,687 | ₩391,664 | +1.95% | 245.6만 |
|---|
| 2026.03.30 | ₩386,139 | ₩387,945 | ₩378,981 | ₩381,015 | -1.33% | 174.8만 |
|---|
| 2026.03.27 | ₩389,577 | ₩393,163 | ₩377,898 | ₩383,155 | -1.65% | 135.3만 |
|---|
| 2026.03.26 | ₩396,079 | ₩398,488 | ₩391,731 | ₩393,671 | -0.61% | 101.6만 |
|---|
| 2026.03.25 | ₩397,056 | ₩401,203 | ₩387,049 | ₩396,133 | -0.23% | 191.1만 |
|---|
| 2026.03.24 | ₩385,831 | ₩388,494 | ₩379,851 | ₩388,427 | +0.67% | 120.3만 |
|---|
| 2026.03.23 | ₩393,136 | ₩395,170 | ₩383,383 | ₩386,968 | -1.57% | 143.6만 |
|---|
| 2026.03.20 | ₩388,761 | ₩393,283 | ₩384,908 | ₩389,965 | +0.31% | 245.2만 |
|---|
| 2026.03.19 | ₩393,444 | ₩400,494 | ₩389,417 | ₩389,524 | -1.00% | 113.3만 |
|---|
| 2026.03.18 | ₩391,624 | ₩395,745 | ₩388,614 | ₩394,608 | +0.76% | 130.5만 |
|---|
| 2026.03.17 | ₩394,675 | ₩402,702 | ₩393,042 | ₩395,678 | +0.25% | 161.5만 |
|---|
| 2026.03.16 | ₩392,721 | ₩394,608 | ₩390,166 | ₩390,755 | -0.50% | 183.7만 |
|---|
| 2026.03.13 | ₩389,751 | ₩393,912 | ₩387,450 | ₩390,166 | +0.11% | 236.5만 |
|---|
| 2026.03.12 | ₩390,661 | ₩395,732 | ₩378,754 | ₩385,162 | -1.41% | 283.2만 |
|---|
| 2026.03.11 | ₩374,861 | ₩387,985 | ₩373,643 | ₩387,704 | +3.43% | 269.3만 |
|---|
| 2026.03.10 | ₩384,266 | ₩388,761 | ₩375,837 | ₩378,192 | -1.58% | 291.4만 |
|---|
| 2026.03.09 | ₩383,972 | ₩385,376 | ₩367,703 | ₩375,596 | -2.18% | 275.8만 |
|---|
| 2026.03.06 | ₩383,303 | ₩387,932 | ₩376,613 | ₩387,504 | +1.10% | 277.3만 |
|---|
| 2026.03.05 | ₩386,286 | ₩394,648 | ₩378,807 | ₩383,276 | -0.78% | 324.7만 |
|---|
| 2026.03.04 | ₩380,453 | ₩392,962 | ₩379,062 | ₩389,925 | +2.49% | 234.4만 |
|---|
| 2026.03.03 | ₩387,985 | ₩394,206 | ₩379,195 | ₩379,998 | -2.06% | 520.2만 |
|---|
| 2026.03.02 | ₩421,512 | ₩422,810 | ₩387,945 | ₩393,430 | -6.66% | 448.2만 |
|---|
| 2026.02.27 | ₩431,680 | ₩433,580 | ₩416,081 | ₩428,122 | -0.82% | 435.4만 |
|---|
| 2026.02.26 | ₩442,584 | ₩446,865 | ₩431,092 | ₩432,202 | -2.35% | 216.5만 |
|---|
| 2026.02.25 | ₩443,815 | ₩452,993 | ₩439,360 | ₩442,183 | -0.37% | 120만 |
|---|
| 2026.02.24 | ₩448,377 | ₩448,377 | ₩429,031 | ₩437,674 | -2.39% | 125.4만 |
|---|
| 2026.02.23 | ₩454,786 | ₩462,933 | ₩448,498 | ₩449,354 | -1.19% | 101.2만 |
|---|
| 2026.02.20 | ₩465,609 | ₩466,586 | ₩451,909 | ₩458,799 | -1.46% | 113만 |
|---|
| 2026.02.19 | ₩464,057 | ₩466,144 | ₩457,354 | ₩465,823 | +0.38% | 102.1만 |
|---|
| 2026.02.18 | ₩458,558 | ₩464,070 | ₩456,284 | ₩463,228 | +1.02% | 96.7만 |
|---|
| 2026.02.17 | ₩464,539 | ₩470,934 | ₩457,622 | ₩461,274 | -0.70% | 113.4만 |
|---|
| 2026.02.13 | ₩450,718 | ₩464,044 | ₩447,360 | ₩463,977 | +2.94% | 142.8만 |
|---|
| 2026.02.12 | ₩441,286 | ₩461,248 | ₩438,517 | ₩449,581 | +1.88% | 163.9만 |
|---|
| 2026.02.11 | ₩434,811 | ₩443,253 | ₩432,537 | ₩441,835 | +1.62% | 150.1만 |
|---|
| 2026.02.10 | ₩440,243 | ₩443,922 | ₩433,072 | ₩435,667 | -1.04% | 165만 |
|---|
| 2026.02.09 | ₩447,387 | ₩454,304 | ₩434,370 | ₩438,156 | -2.06% | 196.7만 |
|---|
| 2026.02.06 | ₩441,500 | ₩453,769 | ₩438,597 | ₩453,515 | +2.72% | 205.5만 |
|---|
| 2026.02.05 | ₩452,966 | ₩462,184 | ₩443,440 | ₩444,511 | -1.87% | 183.2만 |
|---|
| 2026.02.04 | ₩451,361 | ₩464,097 | ₩449,581 | ₩455,682 | +0.96% | 163.5만 |
|---|
| 2026.02.03 | ₩455,682 | ₩464,539 | ₩446,330 | ₩453,073 | -0.57% | 156.8만 |
|---|
| 2026.02.02 | ₩457,943 | ₩461,796 | ₩453,688 | ₩457,328 | -0.13% | 195.1만 |
|---|
| 2026.01.30 | ₩465,448 | ₩469,382 | ₩457,568 | ₩462,559 | -0.62% | 167만 |
|---|
| 2026.01.29 | ₩457,555 | ₩469,221 | ₩456,284 | ₩464,218 | +1.46% | 273.3만 |
|---|
| 2026.01.28 | ₩422,048 | ₩464,873 | ₩422,048 | ₩457,354 | +8.37% | 436.3만 |
|---|
| 2026.01.27 | ₩470,399 | ₩472,272 | ₩428,630 | ₩432,028 | -8.16% | 578만 |
|---|
| 2026.01.26 | ₩496,808 | ₩506,307 | ₩492,179 | ₩504,287 | +1.51% | 146.5만 |
|---|
| 2026.01.23 | ₩495,537 | ₩499,002 | ₩490,587 | ₩496,434 | +0.18% | 138.7만 |
|---|
| 2026.01.22 | ₩493,223 | ₩498,962 | ₩488,179 | ₩498,012 | +0.97% | 148.3만 |
|---|
| 2026.01.21 | ₩492,340 | ₩495,016 | ₩487,764 | ₩494,855 | +0.51% | 142.2만 |
|---|
| 2026.01.20 | ₩495,109 | ₩503,043 | ₩489,744 | ₩491,082 | -0.81% | 157.4만 |
|---|
| 2026.01.16 | ₩508,568 | ₩509,973 | ₩499,083 | ₩501,531 | -1.38% | 107.5만 |
|---|
| 2026.01.15 | ₩502,053 | ₩512,408 | ₩489,142 | ₩510,976 | +1.78% | 153.1만 |
|---|
| 2026.01.14 | ₩497,691 | ₩503,685 | ₩496,835 | ₩498,815 | +0.23% | 114.4만 |
|---|
| 2026.01.13 | ₩499,364 | ₩503,043 | ₩492,447 | ₩495,925 | -0.69% | 82만 |
|---|
| 2026.01.12 | ₩501,571 | ₩502,494 | ₩488,460 | ₩501,665 | +0.02% | 98.5만 |
|---|
| 2026.01.09 | ₩503,310 | ₩506,093 | ₩498,160 | ₩498,802 | -0.90% | 88.7만 |
|---|
| 2026.01.08 | ₩497,905 | ₩507,859 | ₩495,725 | ₩501,397 | +0.70% | 141.7만 |
|---|
| 2026.01.07 | ₩499,203 | ₩501,611 | ₩489,731 | ₩490,587 | -1.73% | 114.9만 |
|---|
| 2026.01.06 | ₩486,814 | ₩501,959 | ₩485,985 | ₩496,848 | +2.06% | 221.3만 |
|---|
| 2026.01.05 | ₩472,392 | ₩490,908 | ₩471,322 | ₩486,333 | +2.95% | 131만 |
|---|
| 2026.01.02 | ₩469,261 | ₩477,543 | ₩461,582 | ₩473,944 | +1.00% | 79.2만 |
|---|
| 2025.12.31 | ₩467,161 | ₩470,586 | ₩466,960 | ₩468,994 | +0.39% | 85.6만 |
|---|
| 2025.12.30 | ₩465,930 | ₩470,158 | ₩464,151 | ₩466,653 | +0.16% | 78.7만 |
|---|
| 2025.12.29 | ₩466,051 | ₩468,887 | ₩464,646 | ₩466,091 | +0.01% | 163.5만 |
|---|
| 2025.12.26 | ₩458,879 | ₩468,258 | ₩458,879 | ₩468,097 | +2.01% | 62.5만 |
|---|
| 2025.12.24 | ₩460,766 | ₩464,057 | ₩458,277 | ₩459,294 | -0.32% | 45.8만 |
|---|
| 2025.12.23 | ₩458,532 | ₩462,010 | ₩457,180 | ₩459,187 | +0.14% | 80.6만 |
|---|
| 2025.12.22 | ₩455,802 | ₩462,906 | ₩453,541 | ₩460,592 | +1.05% | 135.5만 |
|---|
| 2025.12.19 | ₩451,735 | ₩463,723 | ₩451,682 | ₩455,802 | +0.90% | 415.8만 |
|---|
| 2025.12.18 | ₩457,662 | ₩463,415 | ₩451,588 | ₩461,033 | +0.74% | 186만 |
|---|
| 2025.12.17 | ₩467,683 | ₩469,596 | ₩458,893 | ₩462,853 | -1.03% | 158.6만 |
|---|
| 2025.12.16 | ₩482,185 | ₩483,710 | ₩466,372 | ₩470,800 | -2.36% | 120.6만 |
|---|
| 2025.12.15 | ₩480,299 | ₩486,319 | ₩474,707 | ₩482,533 | +0.47% | 131.5만 |
|---|
| 2025.12.12 | ₩482,212 | ₩486,212 | ₩478,801 | ₩480,393 | -0.38% | 209.1만 |
|---|
| 2025.12.11 | ₩459,254 | ₩484,660 | ₩456,953 | ₩481,931 | +4.94% | 299.1만 |
|---|
| 2025.12.10 | ₩439,962 | ₩456,337 | ₩435,199 | ₩456,271 | +3.71% | 131.8만 |
|---|
| 2025.12.09 | ₩443,574 | ₩449,247 | ₩437,768 | ₩441,246 | -0.52% | 129.6만 |
|---|
| 2025.12.08 | ₩444,203 | ₩444,270 | ₩432,189 | ₩442,316 | -0.42% | 176.6만 |
|---|
| 2025.12.05 | ₩445,915 | ₩446,772 | ₩438,838 | ₩442,504 | -0.77% | 132.4만 |
|---|
| 2025.12.04 | ₩442,490 | ₩450,130 | ₩439,239 | ₩446,170 | +0.83% | 235.7만 |
|---|
| 2025.12.03 | ₩444,216 | ₩448,150 | ₩441,005 | ₩442,504 | -0.39% | 169.2만 |
|---|
| 2025.12.02 | ₩440,898 | ₩443,775 | ₩436,416 | ₩442,731 | +0.42% | 103.5만 |
|---|
| 2025.12.01 | ₩450,598 | ₩453,916 | ₩440,671 | ₩441,072 | -2.11% | 158.4만 |
|---|
| 2025.11.28 | ₩452,939 | ₩454,786 | ₩448,952 | ₩452,551 | -0.09% | 57.1만 |
|---|
| 2025.11.26 | ₩449,742 | ₩457,408 | ₩444,457 | ₩452,899 | +0.70% | 169.1만 |
|---|
| 2025.11.25 | ₩443,561 | ₩453,541 | ₩441,634 | ₩449,889 | +1.43% | 139만 |
|---|
| 2025.11.24 | ₩442,919 | ₩449,983 | ₩433,192 | ₩440,965 | -0.44% | 254.9만 |
|---|
| 2025.11.21 | ₩422,155 | ₩433,941 | ₩420,201 | ₩430,436 | +1.96% | 117.4만 |
|---|
| 2025.11.20 | ₩424,884 | ₩426,851 | ₩417,258 | ₩420,081 | -1.13% | 112.1만 |
|---|
| 2025.11.19 | ₩433,701 | ₩434,022 | ₩422,516 | ₩423,265 | -2.41% | 149.8만 |
|---|
| 2025.11.18 | ₩440,818 | ₩440,831 | ₩432,149 | ₩434,182 | -1.51% | 141.6만 |
|---|
| 2025.11.17 | ₩435,467 | ₩450,170 | ₩433,995 | ₩442,718 | +1.67% | 199.6만 |
|---|
| 2025.11.14 | ₩441,072 | ₩443,895 | ₩428,657 | ₩435,921 | -1.17% | 139.3만 |
|---|
| 2025.11.13 | ₩435,627 | ₩445,059 | ₩430,182 | ₩439,199 | +0.82% | 176만 |
|---|
| 2025.11.12 | ₩421,352 | ₩444,939 | ₩420,094 | ₩438,330 | +4.03% | 202.1만 |
|---|
| 2025.11.11 | ₩410,408 | ₩424,576 | ₩406,180 | ₩421,767 | +2.77% | 145만 |
|---|
| 2025.11.10 | ₩414,127 | ₩419,372 | ₩402,448 | ₩406,421 | -1.86% | 196.5만 |
|---|
| 2025.11.07 | ₩419,399 | ₩425,218 | ₩415,693 | ₩425,152 | +1.37% | 115.2만 |
|---|
| 2025.11.06 | ₩425,673 | ₩432,269 | ₩420,683 | ₩420,683 | -1.17% | 125.9만 |
|---|
| 2025.11.05 | ₩421,553 | ₩426,810 | ₩417,592 | ₩425,553 | +0.95% | 130만 |
|---|
| 2025.11.04 | ₩415,358 | ₩426,570 | ₩414,743 | ₩423,600 | +1.98% | 154.9만 |
|---|
| 2025.11.03 | ₩425,339 | ₩426,115 | ₩413,177 | ₩419,011 | -1.49% | 153만 |
|---|
| 2025.10.31 | ₩428,122 | ₩429,152 | ₩420,134 | ₩424,376 | -0.87% | 161.4만 |
|---|
| 2025.10.30 | ₩445,514 | ₩448,698 | ₩430,530 | ₩430,730 | -3.32% | 171만 |
|---|
| 2025.10.29 | ₩456,511 | ₩457,863 | ₩447,561 | ₩450,009 | -1.42% | 157.3만 |
|---|
| 2025.10.28 | ₩458,211 | ₩464,592 | ₩451,535 | ₩454,076 | -0.90% | 136.9만 |
|---|
| 2025.10.27 | ₩456,244 | ₩458,532 | ₩452,310 | ₩458,211 | +0.43% | 113.8만 |
|---|
| 2025.10.24 | ₩464,258 | ₩466,960 | ₩454,933 | ₩458,023 | -1.34% | 131.8만 |
|---|
| 2025.10.23 | ₩453,086 | ₩466,492 | ₩448,324 | ₩463,281 | +2.25% | 249.4만 |
|---|
| 2025.10.22 | ₩464,218 | ₩465,930 | ₩452,083 | ₩461,850 | -0.51% | 305.7만 |
|---|
| 2025.10.21 | ₩461,167 | ₩474,385 | ₩450,879 | ₩467,924 | +1.47% | 406.2만 |
|---|
| 2025.10.20 | ₩466,612 | ₩476,004 | ₩465,074 | ₩473,703 | +1.52% | 194.7만 |
|---|
| 2025.10.17 | ₩466,305 | ₩469,877 | ₩462,813 | ₩466,612 | +0.07% | 144만 |
|---|
| 2025.10.16 | ₩465,221 | ₩470,332 | ₩464,231 | ₩465,823 | +0.13% | 116.2만 |
|---|
| 2025.10.15 | ₩464,525 | ₩469,970 | ₩458,532 | ₩467,576 | +0.66% | 176.5만 |
|---|
| 2025.10.14 | ₩461,729 | ₩470,171 | ₩460,726 | ₩468,900 | +1.55% | 163.8만 |
|---|
| 2025.10.13 | ₩469,797 | ₩475,335 | ₩468,900 | ₩470,158 | +0.08% | 117.3만 |
|---|
| 2025.10.10 | ₩481,945 | ₩483,831 | ₩470,974 | ₩472,593 | -1.94% | 176.9만 |
|---|