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 | ₩537,588 | ₩559,845 | ₩536,277 | ₩552,007 | +2.68% | 207.7만 |
| 2026.10.08 | ₩540,143 | ₩544,878 | ₩531,168 | ₩536,277 | -0.72% | 78.6만 |
| 2026.10.07 | ₩536,358 | ₩549,118 | ₩534,993 | ₩540,785 | +0.83% | 90.5만 |
| 2026.10.06 | ₩530,579 | ₩536,317 | ₩527,556 | ₩535,140 | +0.86% | 123만 |
| 2026.10.05 | ₩518,528 | ₩529,656 | ₩514,957 | ₩527,677 | +1.76% | 71.2만 |
| 2026.10.02 | ₩511,064 | ₩519,023 | ₩509,138 | ₩516,869 | +1.14% | 89.3만 |
| 2026.10.01 | ₩518,969 | ₩522,139 | ₩502,571 | ₩510,503 | -1.63% | 118.7만 |
| 2026.09.30 | ₩524,199 | ₩529,857 | ₩512,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩520,066 |
| -0.79% |
| 130.4만 |
| 2026.09.29 | ₩522,982 | ₩528,921 | ₩521,645 | ₩525,296 | +0.44% | 93.5만 |
|---|
| 2026.09.28 | ₩530,994 | ₩535,247 | ₩524,908 | ₩527,784 | -0.60% | 133.4만 |
|---|
| 2026.09.25 | ₩535,020 | ₩541,882 | ₩527,918 | ₩529,790 | -0.98% | 121.9만 |
|---|
| 2026.09.24 | ₩531,007 | ₩536,317 | ₩527,409 | ₩532,679 | +0.31% | 117만 |
|---|
| 2026.09.23 | ₩536,144 | ₩540,892 | ₩530,165 | ₩533,094 | -0.57% | 120.8만 |
|---|
| 2026.09.22 | ₩551,164 | ₩552,074 | ₩536,866 | ₩538,270 | -2.34% | 111.7만 |
|---|
| 2026.09.21 | ₩548,810 | ₩550,375 | ₩543,313 | ₩547,473 | -0.24% | 93.4만 |
|---|
| 2026.09.18 | ₩554,655 | ₩555,565 | ₩543,554 | ₩549,666 | -0.90% | 207.5만 |
|---|
| 2026.09.17 | ₩554,535 | ₩560,139 | ₩550,683 | ₩554,093 | -0.08% | 119만 |
|---|
| 2026.09.16 | ₩557,758 | ₩564,928 | ₩550,616 | ₩551,820 | -1.06% | 111.8만 |
|---|
| 2026.09.15 | ₩565,784 | ₩566,533 | ₩556,167 | ₩558,481 | -1.29% | 147.6만 |
|---|
| 2026.09.14 | ₩565,168 | ₩571,361 | ₩562,146 | ₩567,442 | +0.40% | 111.7만 |
|---|
| 2026.09.11 | ₩561,771 | ₩570,318 | ₩552,529 | ₩560,059 | -0.30% | 135.9만 |
|---|
| 2026.09.10 | ₩544,891 | ₩564,312 | ₩543,045 | ₩557,143 | +2.25% | 190.4만 |
|---|
| 2026.09.09 | ₩539,742 | ₩547,633 | ₩523,517 | ₩530,874 | -1.64% | 120.7만 |
|---|
| 2026.09.08 | ₩536,384 | ₩541,935 | ₩534,659 | ₩537,615 | +0.23% | 117.5만 |
|---|
| 2026.09.04 | ₩549,894 | ₩554,361 | ₩543,487 | ₩545,052 | -0.88% | 113.3만 |
|---|
| 2026.09.03 | ₩546,964 | ₩557,197 | ₩539,033 | ₩554,789 | +1.43% | 122.6만 |
|---|
| 2026.09.02 | ₩541,480 | ₩547,058 | ₩538,939 | ₩542,831 | +0.25% | 98.1만 |
|---|
| 2026.09.01 | ₩530,258 | ₩541,467 | ₩526,433 | ₩539,086 | +1.66% | 110.2만 |
|---|
| 2026.08.31 | ₩526,914 | ₩528,814 | ₩522,715 | ₩525,042 | -0.36% | 109.1만 |
|---|
| 2026.08.28 | ₩536,103 | ₩539,247 | ₩527,530 | ₩527,570 | -1.59% | 56.1만 |
|---|
| 2026.08.27 | ₩531,489 | ₩540,491 | ₩528,627 | ₩533,830 | +0.44% | 56.9만 |
|---|
| 2026.08.26 | ₩533,682 | ₩548,783 | ₩533,682 | ₩538,417 | +0.89% | 68.4만 |
|---|
| 2026.08.25 | ₩538,591 | ₩538,591 | ₩531,930 | ₩533,509 | -0.94% | 93.4만 |
|---|
| 2026.08.24 | ₩536,585 | ₩544,369 | ₩532,773 | ₩538,538 | +0.36% | 80.6만 |
|---|
| 2026.08.21 | ₩530,954 | ₩541,026 | ₩530,954 | ₩535,742 | +0.90% | 77.2만 |
|---|
| 2026.08.20 | ₩527,516 | ₩534,472 | ₩526,741 | ₩530,044 | +0.48% | 81.3만 |
|---|
| 2026.08.19 | ₩532,933 | ₩538,859 | ₩528,800 | ₩532,947 | +0.00% | 112.3만 |
|---|
| 2026.08.18 | ₩527,610 | ₩538,658 | ₩524,012 | ₩532,706 | +0.97% | 95.1만 |
|---|
| 2026.08.17 | ₩530,767 | ₩535,247 | ₩519,130 | ₩521,965 | -1.66% | 90.1만 |
|---|
| 2026.08.14 | ₩532,867 | ₩538,096 | ₩531,315 | ₩535,448 | +0.48% | 73.1만 |
|---|
| 2026.08.13 | ₩536,090 | ₩541,333 | ₩531,850 | ₩532,639 | -0.64% | 65.2만 |
|---|
| 2026.08.12 | ₩517,552 | ₩533,896 | ₩516,080 | ₩533,870 | +3.15% | 78.7만 |
|---|
| 2026.08.11 | ₩532,639 | ₩539,474 | ₩519,183 | ₩522,139 | -1.97% | 90.7만 |
|---|
| 2026.08.10 | ₩528,747 | ₩536,264 | ₩528,359 | ₩531,944 | +0.60% | 85.5만 |
|---|
| 2026.08.07 | ₩522,166 | ₩529,269 | ₩518,046 | ₩527,262 | +0.98% | 94.2만 |
|---|
| 2026.08.06 | ₩524,092 | ₩525,309 | ₩517,217 | ₩523,517 | -0.11% | 91.1만 |
|---|
| 2026.08.05 | ₩501,849 | ₩524,895 | ₩495,522 | ₩523,303 | +4.28% | 116.5만 |
|---|
| 2026.08.04 | ₩509,633 | ₩511,934 | ₩503,427 | ₩505,594 | -0.79% | 143.8만 |
|---|
| 2026.08.03 | ₩502,705 | ₩513,365 | ₩500,284 | ₩511,974 | +1.84% | 114만 |
|---|
| 2026.07.31 | ₩502,932 | ₩508,323 | ₩499,120 | ₩502,705 | -0.05% | 97.7만 |
|---|
| 2026.07.30 | ₩496,860 | ₩505,821 | ₩493,141 | ₩503,454 | +1.33% | 78.4만 |
|---|
| 2026.07.29 | ₩516,669 | ₩519,946 | ₩502,584 | ₩502,892 | -2.67% | 106.1만 |
|---|
| 2026.07.28 | ₩500,926 | ₩517,177 | ₩485,504 | ₩515,933 | +3.00% | 175.9만 |
|---|
| 2026.07.27 | ₩506,664 | ₩507,386 | ₩498,090 | ₩506,075 | -0.12% | 118만 |
|---|
| 2026.07.24 | ₩509,018 | ₩512,001 | ₩502,798 | ₩505,166 | -0.76% | 97만 |
|---|
| 2026.07.23 | ₩518,555 | ₩520,628 | ₩503,721 | ₩507,346 | -2.16% | 113.4만 |
|---|
| 2026.07.22 | ₩525,390 | ₩529,670 | ₩517,538 | ₩520,427 | -0.94% | 119.9만 |
|---|
| 2026.07.21 | ₩516,415 | ₩526,821 | ₩505,688 | ₩526,246 | +1.90% | 141.4만 |
|---|
| 2026.07.20 | ₩503,481 | ₩519,772 | ₩500,859 | ₩511,252 | +1.54% | 174.4만 |
|---|
| 2026.07.17 | ₩497,167 | ₩505,273 | ₩488,714 | ₩499,053 | +0.38% | 194만 |
|---|
| 2026.07.16 | ₩527,530 | ₩529,737 | ₩494,894 | ₩498,706 | -5.46% | 290.3만 |
|---|
| 2026.07.15 | ₩525,363 | ₩529,483 | ₩503,133 | ₩522,086 | -0.62% | 389.7만 |
|---|
| 2026.07.14 | ₩583,493 | ₩583,493 | ₩564,874 | ₩570,853 | -2.17% | 219.3만 |
|---|
| 2026.07.13 | ₩565,061 | ₩570,425 | ₩561,263 | ₩568,686 | +0.64% | 124.5만 |
|---|
| 2026.07.10 | ₩561,878 | ₩564,540 | ₩555,739 | ₩556,728 | -0.92% | 78만 |
|---|
| 2026.07.09 | ₩556,100 | ₩571,990 | ₩556,100 | ₩562,293 | +1.11% | 106.2만 |
|---|
| 2026.07.08 | ₩559,604 | ₩571,134 | ₩554,013 | ₩556,528 | -0.55% | 128만 |
|---|
| 2026.07.07 | ₩552,208 | ₩561,865 | ₩551,459 | ₩560,233 | +1.45% | 122.5만 |
|---|
| 2026.07.06 | ₩557,009 | ₩559,096 | ₩544,262 | ₩545,948 | -1.99% | 168만 |
|---|
| 2026.07.02 | ₩564,446 | ₩571,388 | ₩554,655 | ₩558,949 | -0.97% | 162.6만 |
|---|
| 2026.07.01 | ₩521,511 | ₩556,769 | ₩519,906 | ₩556,675 | +6.74% | 210.7만 |
|---|
| 2026.06.30 | ₩521,337 | ₩523,143 | ₩514,341 | ₩517,271 | -0.78% | 184.2만 |
|---|
| 2026.06.29 | ₩525,871 | ₩528,332 | ₩517,378 | ₩519,010 | -1.30% | 122.3만 |
|---|
| 2026.06.26 | ₩516,629 | ₩529,108 | ₩514,208 | ₩528,573 | +2.31% | 291.4만 |
|---|
| 2026.06.25 | ₩517,632 | ₩521,497 | ₩512,843 | ₩518,060 | +0.08% | 176.3만 |
|---|
| 2026.06.24 | ₩530,459 | ₩531,368 | ₩509,928 | ₩513,619 | -3.17% | 216.7만 |
|---|
| 2026.06.23 | ₩533,522 | ₩534,057 | ₩526,032 | ₩528,466 | -0.95% | 125.7만 |
|---|
| 2026.06.22 | ₩520,454 | ₩531,181 | ₩520,227 | ₩528,092 | +1.47% | 117.2만 |
|---|
| 2026.06.18 | ₩525,216 | ₩526,874 | ₩517,739 | ₩519,638 | -1.06% | 353.7만 |
|---|
| 2026.06.17 | ₩529,242 | ₩530,860 | ₩518,969 | ₩523,343 | -1.11% | 128.8만 |
|---|
| 2026.06.16 | ₩538,779 | ₩538,779 | ₩526,687 | ₩532,077 | -1.24% | 119.4만 |
|---|
| 2026.06.15 | ₩538,444 | ₩542,484 | ₩528,332 | ₩537,548 | -0.17% | 102만 |
|---|
| 2026.06.12 | ₩533,107 | ₩540,464 | ₩526,125 | ₩540,464 | +1.38% | 155.4만 |
|---|
| 2026.06.11 | ₩541,641 | ₩544,276 | ₩528,332 | ₩533,923 | -1.42% | 212.8만 |
|---|
| 2026.06.10 | ₩568,459 | ₩571,107 | ₩537,214 | ₩541,119 | -4.81% | 250.8만 |
|---|
| 2026.06.09 | ₩562,039 | ₩570,679 | ₩559,965 | ₩567,696 | +1.01% | 176.8만 |
|---|
| 2026.06.08 | ₩550,469 | ₩563,109 | ₩549,064 | ₩559,297 | +1.60% | 178.5만 |
|---|
| 2026.06.05 | ₩549,506 | ₩557,170 | ₩547,018 | ₩555,792 | +1.14% | 173.9만 |
|---|
| 2026.06.04 | ₩535,288 | ₩550,803 | ₩531,582 | ₩547,646 | +2.31% | 142.5만 |
|---|
| 2026.06.03 | ₩524,667 | ₩530,673 | ₩522,032 | ₩523,343 | -0.25% | 148.3만 |
|---|
| 2026.06.02 | ₩536,358 | ₩537,802 | ₩517,940 | ₩520,347 | -2.99% | 218.9만 |
|---|
| 2026.06.01 | ₩522,741 | ₩539,394 | ₩522,741 | ₩538,578 | +3.03% | 203.8만 |
|---|
| 2026.05.29 | ₩529,576 | ₩530,365 | ₩521,043 | ₩525,911 | -0.69% | 247만 |
|---|
| 2026.05.28 | ₩523,651 | ₩526,085 | ₩517,993 | ₩525,323 | +0.32% | 135.5만 |
|---|
| 2026.05.27 | ₩519,919 | ₩525,216 | ₩517,311 | ₩523,611 | +0.71% | 133.8만 |
|---|
| 2026.05.26 | ₩520,187 | ₩525,243 | ₩514,020 | ₩518,769 | -0.27% | 151.9만 |
|---|
| 2026.05.22 | ₩526,513 | ₩530,459 | ₩524,346 | ₩527,918 | +0.27% | 109.1만 |
|---|
| 2026.05.21 | ₩526,727 | ₩526,995 | ₩518,635 | ₩521,404 | -1.01% | 125.4만 |
|---|
| 2026.05.20 | ₩539,033 | ₩545,720 | ₩524,346 | ₩529,951 | -1.68% | 154만 |
|---|
| 2026.05.19 | ₩526,567 | ₩542,898 | ₩519,625 | ₩538,056 | +2.18% | 160.8만 |
|---|
| 2026.05.18 | ₩521,645 | ₩528,172 | ₩515,024 | ₩527,088 | +1.04% | 150.8만 |
|---|
| 2026.05.15 | ₩527,356 | ₩532,706 | ₩524,600 | ₩525,229 | -0.40% | 197.3만 |
|---|
| 2026.05.14 | ₩531,114 | ₩533,241 | ₩523,664 | ₩530,619 | -0.09% | 172.1만 |
|---|
| 2026.05.13 | ₩529,670 | ₩536,531 | ₩516,562 | ₩534,539 | +0.92% | 316만 |
|---|
| 2026.05.12 | ₩511,546 | ₩528,332 | ₩501,996 | ₩526,058 | +2.84% | 237.6만 |
|---|
| 2026.05.11 | ₩508,001 | ₩511,599 | ₩499,134 | ₩510,610 | +0.51% | 194.7만 |
|---|
| 2026.05.08 | ₩503,240 | ₩507,239 | ₩496,351 | ₩505,688 | +0.49% | 130.6만 |
|---|
| 2026.05.07 | ₩498,144 | ₩502,437 | ₩494,091 | ₩498,799 | +0.13% | 141만 |
|---|
| 2026.05.06 | ₩498,946 | ₩505,420 | ₩494,051 | ₩501,193 | +0.45% | 117.8만 |
|---|
| 2026.05.05 | ₩497,742 | ₩499,883 | ₩490,814 | ₩493,650 | -0.82% | 135.9만 |
|---|
| 2026.05.04 | ₩496,753 | ₩500,364 | ₩495,429 | ₩497,435 | +0.14% | 105.2만 |
|---|
| 2026.05.01 | ₩499,976 | ₩502,063 | ₩493,676 | ₩498,478 | -0.30% | 76.3만 |
|---|
| 2026.04.30 | ₩499,575 | ₩503,761 | ₩489,971 | ₩503,481 | +0.78% | 173.1만 |
|---|
| 2026.04.29 | ₩488,473 | ₩504,056 | ₩488,473 | ₩503,761 | +3.13% | 256.8만 |
|---|
| 2026.04.28 | ₩480,408 | ₩490,332 | ₩477,813 | ₩485,183 | +0.99% | 176만 |
|---|
| 2026.04.27 | ₩458,766 | ₩478,843 | ₩458,766 | ₩476,342 | +3.83% | 250.2만 |
|---|
| 2026.04.24 | ₩465,467 | ₩469,199 | ₩458,445 | ₩461,134 | -0.93% | 163.1만 |
|---|
| 2026.04.23 | ₩440,535 | ₩464,330 | ₩440,535 | ₩463,180 | +5.14% | 277.8만 |
|---|
| 2026.04.22 | ₩451,931 | ₩454,098 | ₩435,266 | ₩438,984 | -2.86% | 299.7만 |
|---|
| 2026.04.21 | ₩442,729 | ₩445,311 | ₩435,159 | ₩438,864 | -0.87% | 210.2만 |
|---|
| 2026.04.20 | ₩429,929 | ₩433,620 | ₩421,756 | ₩427,160 | -0.64% | 160.8만 |
|---|
| 2026.04.17 | ₩422,800 | ₩434,182 | ₩420,445 | ₩432,096 | +2.20% | 133.6만 |
|---|
| 2026.04.16 | ₩415,818 | ₩422,840 | ₩413,410 | ₩422,425 | +1.59% | 135만 |
|---|
| 2026.04.15 | ₩419,429 | ₩421,221 | ₩409,692 | ₩416,219 | -0.77% | 137.5만 |
|---|
| 2026.04.14 | ₩425,154 | ₩431,775 | ₩418,493 | ₩419,121 | -1.42% | 168.7만 |
|---|
| 2026.04.13 | ₩413,985 | ₩423,308 | ₩411,845 | ₩422,759 | +2.12% | 166.2만 |
|---|
| 2026.04.10 | ₩425,903 | ₩427,762 | ₩416,312 | ₩416,687 | -2.16% | 105만 |
|---|
| 2026.04.09 | ₩422,024 | ₩427,601 | ₩421,047 | ₩423,829 | +0.43% | 116.2만 |
|---|
| 2026.04.08 | ₩422,184 | ₩427,187 | ₩419,897 | ₩425,649 | +0.82% | 110.9만 |
|---|
| 2026.04.07 | ₩424,003 | ₩426,638 | ₩413,316 | ₩417,088 | -1.63% | 241만 |
|---|
| 2026.04.06 | ₩401,399 | ₩409,290 | ₩399,687 | ₩404,756 | +0.84% | 194.9만 |
|---|
| 2026.04.02 | ₩394,898 | ₩405,197 | ₩394,430 | ₩402,255 | +1.86% | 119.3만 |
|---|
| 2026.04.01 | ₩391,675 | ₩400,355 | ₩390,658 | ₩399,259 | +1.94% | 131.1만 |
|---|
| 2026.03.31 | ₩384,064 | ₩394,805 | ₩382,593 | ₩391,568 | +1.95% | 245.6만 |
|---|
| 2026.03.30 | ₩386,044 | ₩387,849 | ₩378,888 | ₩380,921 | -1.33% | 174.8만 |
|---|
| 2026.03.27 | ₩389,481 | ₩393,066 | ₩377,804 | ₩383,061 | -1.65% | 135.3만 |
|---|
| 2026.03.26 | ₩395,982 | ₩398,389 | ₩391,635 | ₩393,574 | -0.61% | 101.6만 |
|---|
| 2026.03.25 | ₩396,958 | ₩401,105 | ₩386,953 | ₩396,035 | -0.23% | 191.1만 |
|---|
| 2026.03.24 | ₩385,736 | ₩388,398 | ₩379,757 | ₩388,331 | +0.67% | 120.3만 |
|---|
| 2026.03.23 | ₩393,039 | ₩395,072 | ₩383,288 | ₩386,873 | -1.57% | 143.6만 |
|---|
| 2026.03.20 | ₩388,665 | ₩393,186 | ₩384,813 | ₩389,869 | +0.31% | 245.2만 |
|---|
| 2026.03.19 | ₩393,347 | ₩400,396 | ₩389,321 | ₩389,428 | -1.00% | 113.3만 |
|---|
| 2026.03.18 | ₩391,528 | ₩395,647 | ₩388,518 | ₩394,510 | +0.76% | 130.5만 |
|---|
| 2026.03.17 | ₩394,577 | ₩402,603 | ₩392,945 | ₩395,580 | +0.25% | 161.5만 |
|---|
| 2026.03.16 | ₩392,624 | ₩394,510 | ₩390,070 | ₩390,658 | -0.50% | 183.7만 |
|---|
| 2026.03.13 | ₩389,655 | ₩393,815 | ₩387,354 | ₩390,070 | +0.11% | 236.5만 |
|---|
| 2026.03.12 | ₩390,565 | ₩395,634 | ₩378,660 | ₩385,067 | -1.41% | 283.2만 |
|---|
| 2026.03.11 | ₩374,768 | ₩387,890 | ₩373,551 | ₩387,609 | +3.43% | 269.3만 |
|---|
| 2026.03.10 | ₩384,171 | ₩388,665 | ₩375,745 | ₩378,099 | -1.58% | 291.4만 |
|---|
| 2026.03.09 | ₩383,877 | ₩385,281 | ₩367,612 | ₩375,504 | -2.18% | 275.8만 |
|---|
| 2026.03.06 | ₩383,208 | ₩387,836 | ₩376,520 | ₩387,408 | +1.10% | 277.3만 |
|---|
| 2026.03.05 | ₩386,191 | ₩394,551 | ₩378,714 | ₩383,181 | -0.78% | 324.7만 |
|---|
| 2026.03.04 | ₩380,359 | ₩392,865 | ₩378,968 | ₩389,829 | +2.49% | 234.4만 |
|---|
| 2026.03.03 | ₩387,890 | ₩394,109 | ₩379,102 | ₩379,904 | -2.06% | 520.2만 |
|---|
| 2026.03.02 | ₩421,408 | ₩422,706 | ₩387,849 | ₩393,333 | -6.66% | 448.2만 |
|---|
| 2026.02.27 | ₩431,574 | ₩433,473 | ₩415,978 | ₩428,016 | -0.82% | 435.4만 |
|---|
| 2026.02.26 | ₩442,475 | ₩446,755 | ₩430,985 | ₩432,096 | -2.35% | 216.5만 |
|---|
| 2026.02.25 | ₩443,705 | ₩452,881 | ₩439,251 | ₩442,074 | -0.37% | 120만 |
|---|
| 2026.02.24 | ₩448,267 | ₩448,267 | ₩428,926 | ₩437,566 | -2.39% | 125.4만 |
|---|
| 2026.02.23 | ₩454,673 | ₩462,819 | ₩448,387 | ₩449,243 | -1.19% | 101.2만 |
|---|
| 2026.02.20 | ₩465,494 | ₩466,471 | ₩451,798 | ₩458,686 | -1.46% | 113만 |
|---|
| 2026.02.19 | ₩463,943 | ₩466,029 | ₩457,241 | ₩465,708 | +0.38% | 102.1만 |
|---|
| 2026.02.18 | ₩458,445 | ₩463,956 | ₩456,171 | ₩463,113 | +1.02% | 96.7만 |
|---|
| 2026.02.17 | ₩464,424 | ₩470,818 | ₩457,509 | ₩461,160 | -0.70% | 113.4만 |
|---|
| 2026.02.13 | ₩450,607 | ₩463,929 | ₩447,250 | ₩463,862 | +2.94% | 142.8만 |
|---|
| 2026.02.12 | ₩441,177 | ₩461,134 | ₩438,409 | ₩449,470 | +1.88% | 163.9만 |
|---|
| 2026.02.11 | ₩434,704 | ₩443,144 | ₩432,430 | ₩441,726 | +1.62% | 150.1만 |
|---|
| 2026.02.10 | ₩440,134 | ₩443,812 | ₩432,965 | ₩435,560 | -1.04% | 165만 |
|---|
| 2026.02.09 | ₩447,277 | ₩454,192 | ₩434,262 | ₩438,048 | -2.06% | 196.7만 |
|---|
| 2026.02.06 | ₩441,392 | ₩453,657 | ₩438,489 | ₩453,403 | +2.72% | 205.5만 |
|---|
| 2026.02.05 | ₩452,854 | ₩462,070 | ₩443,331 | ₩444,401 | -1.87% | 183.2만 |
|---|
| 2026.02.04 | ₩451,249 | ₩463,983 | ₩449,470 | ₩455,570 | +0.96% | 163.5만 |
|---|
| 2026.02.03 | ₩455,570 | ₩464,424 | ₩446,220 | ₩452,961 | -0.57% | 156.8만 |
|---|
| 2026.02.02 | ₩457,830 | ₩461,682 | ₩453,577 | ₩457,215 | -0.13% | 195.1만 |
|---|
| 2026.01.30 | ₩465,334 | ₩469,266 | ₩457,455 | ₩462,445 | -0.62% | 167만 |
|---|
| 2026.01.29 | ₩457,442 | ₩469,106 | ₩456,171 | ₩464,103 | +1.46% | 273.3만 |
|---|
| 2026.01.28 | ₩421,944 | ₩464,759 | ₩421,944 | ₩457,241 | +8.37% | 436.3만 |
|---|
| 2026.01.27 | ₩470,283 | ₩472,155 | ₩428,524 | ₩431,922 | -8.16% | 578만 |
|---|
| 2026.01.26 | ₩496,686 | ₩506,182 | ₩492,058 | ₩504,163 | +1.51% | 146.5만 |
|---|
| 2026.01.23 | ₩495,415 | ₩498,879 | ₩490,466 | ₩496,311 | +0.18% | 138.7만 |
|---|
| 2026.01.22 | ₩493,101 | ₩498,839 | ₩488,059 | ₩497,890 | +0.97% | 148.3만 |
|---|
| 2026.01.21 | ₩492,218 | ₩494,894 | ₩487,644 | ₩494,733 | +0.51% | 142.2만 |
|---|
| 2026.01.20 | ₩494,987 | ₩502,919 | ₩489,624 | ₩490,961 | -0.81% | 157.4만 |
|---|
| 2026.01.16 | ₩508,443 | ₩509,847 | ₩498,960 | ₩501,407 | -1.38% | 107.5만 |
|---|
| 2026.01.15 | ₩501,929 | ₩512,282 | ₩489,022 | ₩510,850 | +1.78% | 153.1만 |
|---|
| 2026.01.14 | ₩497,569 | ₩503,561 | ₩496,713 | ₩498,692 | +0.23% | 114.4만 |
|---|
| 2026.01.13 | ₩499,241 | ₩502,919 | ₩492,325 | ₩495,803 | -0.69% | 82만 |
|---|
| 2026.01.12 | ₩501,447 | ₩502,370 | ₩488,340 | ₩501,541 | +0.02% | 98.5만 |
|---|
| 2026.01.09 | ₩503,186 | ₩505,968 | ₩498,037 | ₩498,679 | -0.90% | 88.7만 |
|---|
| 2026.01.08 | ₩497,783 | ₩507,734 | ₩495,602 | ₩501,274 | +0.70% | 141.7만 |
|---|
| 2026.01.07 | ₩499,080 | ₩501,488 | ₩489,610 | ₩490,466 | -1.73% | 114.9만 |
|---|
| 2026.01.06 | ₩486,694 | ₩501,835 | ₩485,865 | ₩496,726 | +2.06% | 221.3만 |
|---|
| 2026.01.05 | ₩472,276 | ₩490,787 | ₩471,206 | ₩486,213 | +2.95% | 131만 |
|---|
| 2026.01.02 | ₩469,146 | ₩477,425 | ₩461,468 | ₩473,827 | +1.00% | 79.2만 |
|---|
| 2025.12.31 | ₩467,046 | ₩470,470 | ₩466,845 | ₩468,878 | +0.39% | 85.6만 |
|---|
| 2025.12.30 | ₩465,815 | ₩470,042 | ₩464,036 | ₩466,537 | +0.16% | 78.7만 |
|---|
| 2025.12.29 | ₩465,936 | ₩468,771 | ₩464,531 | ₩465,976 | +0.01% | 163.5만 |
|---|
| 2025.12.26 | ₩458,766 | ₩468,143 | ₩458,766 | ₩467,982 | +2.01% | 62.5만 |
|---|
| 2025.12.24 | ₩460,652 | ₩463,943 | ₩458,164 | ₩459,181 | -0.32% | 45.8만 |
|---|
| 2025.12.23 | ₩458,419 | ₩461,896 | ₩457,068 | ₩459,074 | +0.14% | 80.6만 |
|---|
| 2025.12.22 | ₩455,690 | ₩462,792 | ₩453,429 | ₩460,478 | +1.05% | 135.5만 |
|---|
| 2025.12.19 | ₩451,624 | ₩463,608 | ₩451,570 | ₩455,690 | +0.90% | 415.8만 |
|---|
| 2025.12.18 | ₩457,549 | ₩463,301 | ₩451,477 | ₩460,920 | +0.74% | 186만 |
|---|
| 2025.12.17 | ₩467,567 | ₩469,480 | ₩458,780 | ₩462,739 | -1.03% | 158.6만 |
|---|
| 2025.12.16 | ₩482,066 | ₩483,591 | ₩466,257 | ₩470,684 | -2.36% | 120.6만 |
|---|
| 2025.12.15 | ₩480,180 | ₩486,199 | ₩474,590 | ₩482,414 | +0.47% | 131.5만 |
|---|
| 2025.12.12 | ₩482,093 | ₩486,092 | ₩478,682 | ₩480,274 | -0.38% | 209.1만 |
|---|
| 2025.12.11 | ₩459,141 | ₩484,541 | ₩456,840 | ₩481,812 | +4.94% | 299.1만 |
|---|
| 2025.12.10 | ₩439,853 | ₩456,225 | ₩435,092 | ₩456,158 | +3.71% | 131.8만 |
|---|
| 2025.12.09 | ₩443,465 | ₩449,136 | ₩437,660 | ₩441,137 | -0.52% | 129.6만 |
|---|
| 2025.12.08 | ₩444,093 | ₩444,160 | ₩432,082 | ₩442,207 | -0.42% | 176.6만 |
|---|
| 2025.12.05 | ₩445,805 | ₩446,661 | ₩438,730 | ₩442,395 | -0.77% | 132.4만 |
|---|
| 2025.12.04 | ₩442,381 | ₩450,019 | ₩439,131 | ₩446,060 | +0.83% | 235.7만 |
|---|
| 2025.12.03 | ₩444,107 | ₩448,039 | ₩440,897 | ₩442,395 | -0.39% | 169.2만 |
|---|
| 2025.12.02 | ₩440,790 | ₩443,665 | ₩436,309 | ₩442,622 | +0.42% | 103.5만 |
|---|
| 2025.12.01 | ₩450,487 | ₩453,804 | ₩440,562 | ₩440,963 | -2.11% | 158.4만 |
|---|
| 2025.11.28 | ₩452,828 | ₩454,673 | ₩448,842 | ₩452,440 | -0.09% | 57.1만 |
|---|
| 2025.11.26 | ₩449,631 | ₩457,295 | ₩444,347 | ₩452,787 | +0.70% | 169.1만 |
|---|
| 2025.11.25 | ₩443,451 | ₩453,429 | ₩441,525 | ₩449,778 | +1.43% | 139만 |
|---|
| 2025.11.24 | ₩442,809 | ₩449,872 | ₩433,085 | ₩440,856 | -0.44% | 254.9만 |
|---|
| 2025.11.21 | ₩422,051 | ₩433,834 | ₩420,098 | ₩430,330 | +1.96% | 117.4만 |
|---|
| 2025.11.20 | ₩424,779 | ₩426,745 | ₩417,155 | ₩419,977 | -1.13% | 112.1만 |
|---|
| 2025.11.19 | ₩433,594 | ₩433,915 | ₩422,412 | ₩423,161 | -2.41% | 149.8만 |
|---|
| 2025.11.18 | ₩440,709 | ₩440,723 | ₩432,042 | ₩434,075 | -1.51% | 141.6만 |
|---|
| 2025.11.17 | ₩435,359 | ₩450,059 | ₩433,888 | ₩442,609 | +1.67% | 199.6만 |
|---|
| 2025.11.14 | ₩440,963 | ₩443,786 | ₩428,551 | ₩435,814 | -1.17% | 139.3만 |
|---|
| 2025.11.13 | ₩435,520 | ₩444,949 | ₩430,076 | ₩439,091 | +0.82% | 176만 |
|---|
| 2025.11.12 | ₩421,248 | ₩444,829 | ₩419,991 | ₩438,222 | +4.03% | 202.1만 |
|---|
| 2025.11.11 | ₩410,307 | ₩424,472 | ₩406,080 | ₩421,663 | +2.77% | 145만 |
|---|
| 2025.11.10 | ₩414,025 | ₩419,268 | ₩402,348 | ₩406,321 | -1.86% | 196.5만 |
|---|
| 2025.11.07 | ₩419,295 | ₩425,113 | ₩415,590 | ₩425,047 | +1.37% | 115.2만 |
|---|
| 2025.11.06 | ₩425,568 | ₩432,162 | ₩420,579 | ₩420,579 | -1.17% | 125.9만 |
|---|
| 2025.11.05 | ₩421,449 | ₩426,705 | ₩417,489 | ₩425,448 | +0.95% | 130만 |
|---|
| 2025.11.04 | ₩415,256 | ₩426,464 | ₩414,641 | ₩423,495 | +1.98% | 154.9만 |
|---|
| 2025.11.03 | ₩425,234 | ₩426,010 | ₩413,076 | ₩418,907 | -1.49% | 153만 |
|---|
| 2025.10.31 | ₩428,016 | ₩429,046 | ₩420,031 | ₩424,271 | -0.87% | 161.4만 |
|---|
| 2025.10.30 | ₩445,404 | ₩448,588 | ₩430,424 | ₩430,624 | -3.32% | 171만 |
|---|
| 2025.10.29 | ₩456,399 | ₩457,750 | ₩447,451 | ₩449,898 | -1.42% | 157.3만 |
|---|
| 2025.10.28 | ₩458,097 | ₩464,478 | ₩451,423 | ₩453,964 | -0.90% | 136.9만 |
|---|
| 2025.10.27 | ₩456,131 | ₩458,419 | ₩452,199 | ₩458,097 | +0.43% | 113.8만 |
|---|
| 2025.10.24 | ₩464,143 | ₩466,845 | ₩454,821 | ₩457,910 | -1.34% | 131.8만 |
|---|
| 2025.10.23 | ₩452,975 | ₩466,377 | ₩448,213 | ₩463,167 | +2.25% | 249.4만 |
|---|
| 2025.10.22 | ₩464,103 | ₩465,815 | ₩451,972 | ₩461,736 | -0.51% | 305.7만 |
|---|
| 2025.10.21 | ₩461,054 | ₩474,268 | ₩450,768 | ₩467,808 | +1.47% | 406.2만 |
|---|
| 2025.10.20 | ₩466,497 | ₩475,887 | ₩464,959 | ₩473,586 | +1.52% | 194.7만 |
|---|
| 2025.10.17 | ₩466,190 | ₩469,761 | ₩462,699 | ₩466,497 | +0.07% | 144만 |
|---|
| 2025.10.16 | ₩465,106 | ₩470,216 | ₩464,116 | ₩465,708 | +0.13% | 116.2만 |
|---|
| 2025.10.15 | ₩464,411 | ₩469,855 | ₩458,419 | ₩467,460 | +0.66% | 176.5만 |
|---|
| 2025.10.14 | ₩461,615 | ₩470,055 | ₩460,612 | ₩468,785 | +1.55% | 163.8만 |
|---|
| 2025.10.13 | ₩469,681 | ₩475,218 | ₩468,785 | ₩470,042 | +0.08% | 117.3만 |
|---|
| 2025.10.10 | ₩481,826 | ₩483,712 | ₩470,858 | ₩472,476 | -1.94% | 176.9만 |
|---|