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 | ₩539,156 | ₩561,477 | ₩537,841 | ₩553,616 | +2.68% | 207.7만 |
| 2026.10.08 | ₩541,718 | ₩546,466 | ₩532,717 | ₩537,841 | -0.72% | 78.6만 |
| 2026.10.07 | ₩537,921 | ₩550,719 | ₩536,553 | ₩542,362 | +0.83% | 90.5만 |
| 2026.10.06 | ₩532,126 | ₩537,881 | ₩529,095 | ₩536,701 | +0.86% | 123만 |
| 2026.10.05 | ₩520,040 | ₩531,201 | ₩516,458 | ₩529,215 | +1.76% | 71.2만 |
| 2026.10.02 | ₩512,555 | ₩520,536 | ₩510,623 | ₩518,377 | +1.14% | 89.3만 |
| 2026.10.01 | ₩520,483 | ₩523,662 | ₩504,036 | ₩511,991 | -1.63% | 118.7만 |
| 2026.09.30 | ₩525,728 | ₩531,402 | ₩513,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩521,583 |
| -0.79% |
| 130.4만 |
| 2026.09.29 | ₩524,507 | ₩530,463 | ₩523,166 | ₩526,828 | +0.44% | 93.5만 |
|---|
| 2026.09.28 | ₩532,542 | ₩536,808 | ₩526,439 | ₩529,323 | -0.60% | 133.4만 |
|---|
| 2026.09.25 | ₩536,580 | ₩543,462 | ₩529,457 | ₩531,335 | -0.98% | 121.9만 |
|---|
| 2026.09.24 | ₩532,556 | ₩537,881 | ₩528,947 | ₩534,232 | +0.31% | 117만 |
|---|
| 2026.09.23 | ₩537,707 | ₩542,469 | ₩531,711 | ₩534,648 | -0.57% | 120.8만 |
|---|
| 2026.09.22 | ₩552,771 | ₩553,683 | ₩538,431 | ₩539,840 | -2.34% | 111.7만 |
|---|
| 2026.09.21 | ₩550,410 | ₩551,980 | ₩544,897 | ₩549,069 | -0.24% | 93.4만 |
|---|
| 2026.09.18 | ₩556,272 | ₩557,185 | ₩545,138 | ₩551,269 | -0.90% | 207.5만 |
|---|
| 2026.09.17 | ₩556,152 | ₩561,772 | ₩552,288 | ₩555,709 | -0.08% | 119만 |
|---|
| 2026.09.16 | ₩559,385 | ₩566,575 | ₩552,221 | ₩553,429 | -1.06% | 111.8만 |
|---|
| 2026.09.15 | ₩567,433 | ₩568,185 | ₩557,788 | ₩560,109 | -1.29% | 147.6만 |
|---|
| 2026.09.14 | ₩566,816 | ₩573,027 | ₩563,785 | ₩569,097 | +0.40% | 111.7만 |
|---|
| 2026.09.11 | ₩563,409 | ₩571,981 | ₩554,140 | ₩561,692 | -0.30% | 135.9만 |
|---|
| 2026.09.10 | ₩546,480 | ₩565,958 | ₩544,629 | ₩558,768 | +2.25% | 190.4만 |
|---|
| 2026.09.09 | ₩541,315 | ₩549,230 | ₩525,044 | ₩532,421 | -1.64% | 120.7만 |
|---|
| 2026.09.08 | ₩537,948 | ₩543,515 | ₩536,218 | ₩539,182 | +0.23% | 117.5만 |
|---|
| 2026.09.04 | ₩551,497 | ₩555,977 | ₩545,071 | ₩546,641 | -0.88% | 113.3만 |
|---|
| 2026.09.03 | ₩548,559 | ₩558,821 | ₩540,604 | ₩556,407 | +1.43% | 122.6만 |
|---|
| 2026.09.02 | ₩543,059 | ₩548,653 | ₩540,510 | ₩544,414 | +0.25% | 98.1만 |
|---|
| 2026.09.01 | ₩531,804 | ₩543,046 | ₩527,968 | ₩540,658 | +1.66% | 110.2만 |
|---|
| 2026.08.31 | ₩528,451 | ₩530,356 | ₩524,239 | ₩526,573 | -0.36% | 109.1만 |
|---|
| 2026.08.28 | ₩537,667 | ₩540,819 | ₩529,068 | ₩529,108 | -1.59% | 56.1만 |
|---|
| 2026.08.27 | ₩533,039 | ₩542,067 | ₩530,168 | ₩535,386 | +0.44% | 56.9만 |
|---|
| 2026.08.26 | ₩535,239 | ₩550,384 | ₩535,239 | ₩539,987 | +0.89% | 68.4만 |
|---|
| 2026.08.25 | ₩540,162 | ₩540,162 | ₩533,481 | ₩535,064 | -0.94% | 93.4만 |
|---|
| 2026.08.24 | ₩538,150 | ₩545,957 | ₩534,326 | ₩540,108 | +0.36% | 80.6만 |
|---|
| 2026.08.21 | ₩532,502 | ₩542,603 | ₩532,502 | ₩537,304 | +0.90% | 77.2만 |
|---|
| 2026.08.20 | ₩529,054 | ₩536,030 | ₩528,276 | ₩531,590 | +0.48% | 81.3만 |
|---|
| 2026.08.19 | ₩534,487 | ₩540,430 | ₩530,342 | ₩534,501 | +0.00% | 112.3만 |
|---|
| 2026.08.18 | ₩529,148 | ₩540,229 | ₩525,540 | ₩534,259 | +0.97% | 95.1만 |
|---|
| 2026.08.17 | ₩532,314 | ₩536,808 | ₩520,644 | ₩523,487 | -1.66% | 90.1만 |
|---|
| 2026.08.14 | ₩534,420 | ₩539,665 | ₩532,864 | ₩537,009 | +0.48% | 73.1만 |
|---|
| 2026.08.13 | ₩537,653 | ₩542,912 | ₩533,401 | ₩534,192 | -0.64% | 65.2만 |
|---|
| 2026.08.12 | ₩519,061 | ₩535,453 | ₩517,585 | ₩535,426 | +3.15% | 78.7만 |
|---|
| 2026.08.11 | ₩534,192 | ₩541,047 | ₩520,697 | ₩523,662 | -1.97% | 90.7만 |
|---|
| 2026.08.10 | ₩530,289 | ₩537,828 | ₩529,900 | ₩533,495 | +0.60% | 85.5만 |
|---|
| 2026.08.07 | ₩523,689 | ₩530,812 | ₩519,557 | ₩528,800 | +0.98% | 94.2만 |
|---|
| 2026.08.06 | ₩525,620 | ₩526,841 | ₩518,725 | ₩525,044 | -0.11% | 91.1만 |
|---|
| 2026.08.05 | ₩503,312 | ₩526,425 | ₩496,967 | ₩524,829 | +4.28% | 116.5만 |
|---|
| 2026.08.04 | ₩511,119 | ₩513,427 | ₩504,895 | ₩507,068 | -0.79% | 143.8만 |
|---|
| 2026.08.03 | ₩504,171 | ₩514,862 | ₩501,743 | ₩513,467 | +1.84% | 114만 |
|---|
| 2026.07.31 | ₩504,399 | ₩509,805 | ₩500,575 | ₩504,171 | -0.05% | 97.7만 |
|---|
| 2026.07.30 | ₩498,308 | ₩507,296 | ₩494,579 | ₩504,922 | +1.33% | 78.4만 |
|---|
| 2026.07.29 | ₩518,175 | ₩521,462 | ₩504,050 | ₩504,358 | -2.67% | 106.1만 |
|---|
| 2026.07.28 | ₩502,386 | ₩518,685 | ₩486,920 | ₩517,438 | +3.00% | 175.9만 |
|---|
| 2026.07.27 | ₩508,141 | ₩508,866 | ₩499,543 | ₩507,551 | -0.12% | 118만 |
|---|
| 2026.07.24 | ₩510,502 | ₩513,494 | ₩504,264 | ₩506,639 | -0.76% | 97만 |
|---|
| 2026.07.23 | ₩520,067 | ₩522,146 | ₩505,190 | ₩508,825 | -2.16% | 113.4만 |
|---|
| 2026.07.22 | ₩526,922 | ₩531,214 | ₩519,047 | ₩521,945 | -0.94% | 119.9만 |
|---|
| 2026.07.21 | ₩517,920 | ₩528,357 | ₩507,162 | ₩527,780 | +1.90% | 141.4만 |
|---|
| 2026.07.20 | ₩504,949 | ₩521,287 | ₩502,319 | ₩512,742 | +1.54% | 174.4만 |
|---|
| 2026.07.17 | ₩498,617 | ₩506,746 | ₩490,139 | ₩500,508 | +0.38% | 194만 |
|---|
| 2026.07.16 | ₩529,068 | ₩531,281 | ₩496,337 | ₩500,160 | -5.46% | 290.3만 |
|---|
| 2026.07.15 | ₩526,895 | ₩531,026 | ₩504,600 | ₩523,608 | -0.62% | 389.7만 |
|---|
| 2026.07.14 | ₩585,194 | ₩585,194 | ₩566,521 | ₩572,517 | -2.17% | 219.3만 |
|---|
| 2026.07.13 | ₩566,709 | ₩572,088 | ₩562,899 | ₩570,344 | +0.64% | 124.5만 |
|---|
| 2026.07.10 | ₩563,516 | ₩566,186 | ₩557,359 | ₩558,352 | -0.92% | 78만 |
|---|
| 2026.07.09 | ₩557,721 | ₩573,658 | ₩557,721 | ₩563,932 | +1.11% | 106.2만 |
|---|
| 2026.07.08 | ₩561,236 | ₩572,799 | ₩555,629 | ₩558,150 | -0.55% | 128만 |
|---|
| 2026.07.07 | ₩553,818 | ₩563,503 | ₩553,066 | ₩561,866 | +1.45% | 122.5만 |
|---|
| 2026.07.06 | ₩558,633 | ₩560,726 | ₩545,849 | ₩547,540 | -1.99% | 168만 |
|---|
| 2026.07.02 | ₩566,092 | ₩573,054 | ₩556,272 | ₩560,579 | -0.97% | 162.6만 |
|---|
| 2026.07.01 | ₩523,031 | ₩558,392 | ₩521,422 | ₩558,298 | +6.74% | 210.7만 |
|---|
| 2026.06.30 | ₩522,857 | ₩524,668 | ₩515,841 | ₩518,779 | -0.78% | 184.2만 |
|---|
| 2026.06.29 | ₩527,404 | ₩529,873 | ₩518,886 | ₩520,523 | -1.30% | 122.3만 |
|---|
| 2026.06.26 | ₩518,135 | ₩530,651 | ₩515,707 | ₩530,114 | +2.31% | 291.4만 |
|---|
| 2026.06.25 | ₩519,141 | ₩523,018 | ₩514,339 | ₩519,570 | +0.08% | 176.3만 |
|---|
| 2026.06.24 | ₩532,006 | ₩532,918 | ₩511,414 | ₩515,117 | -3.17% | 216.7만 |
|---|
| 2026.06.23 | ₩535,078 | ₩535,614 | ₩527,565 | ₩530,007 | -0.95% | 125.7만 |
|---|
| 2026.06.22 | ₩521,972 | ₩532,730 | ₩521,744 | ₩529,631 | +1.47% | 117.2만 |
|---|
| 2026.06.18 | ₩526,747 | ₩528,411 | ₩519,248 | ₩521,153 | -1.06% | 353.7만 |
|---|
| 2026.06.17 | ₩530,785 | ₩532,408 | ₩520,483 | ₩524,869 | -1.11% | 128.8만 |
|---|
| 2026.06.16 | ₩540,349 | ₩540,349 | ₩528,223 | ₩533,629 | -1.24% | 119.4만 |
|---|
| 2026.06.15 | ₩540,014 | ₩544,065 | ₩529,873 | ₩539,115 | -0.17% | 102만 |
|---|
| 2026.06.12 | ₩534,662 | ₩542,040 | ₩527,659 | ₩542,040 | +1.38% | 155.4만 |
|---|
| 2026.06.11 | ₩543,220 | ₩545,863 | ₩529,873 | ₩535,480 | -1.42% | 212.8만 |
|---|
| 2026.06.10 | ₩570,116 | ₩572,772 | ₩538,780 | ₩542,697 | -4.81% | 250.8만 |
|---|
| 2026.06.09 | ₩563,677 | ₩572,343 | ₩561,598 | ₩569,352 | +1.01% | 176.8만 |
|---|
| 2026.06.08 | ₩552,074 | ₩564,750 | ₩550,665 | ₩560,927 | +1.60% | 178.5만 |
|---|
| 2026.06.05 | ₩551,108 | ₩558,794 | ₩548,613 | ₩557,413 | +1.14% | 173.9만 |
|---|
| 2026.06.04 | ₩536,848 | ₩552,409 | ₩533,132 | ₩549,243 | +2.31% | 142.5만 |
|---|
| 2026.06.03 | ₩526,197 | ₩532,220 | ₩523,555 | ₩524,869 | -0.25% | 148.3만 |
|---|
| 2026.06.02 | ₩537,921 | ₩539,370 | ₩519,450 | ₩521,864 | -2.99% | 218.9만 |
|---|
| 2026.06.01 | ₩524,265 | ₩540,967 | ₩524,265 | ₩540,148 | +3.03% | 203.8만 |
|---|
| 2026.05.29 | ₩531,120 | ₩531,912 | ₩522,562 | ₩527,445 | -0.69% | 247만 |
|---|
| 2026.05.28 | ₩525,178 | ₩527,619 | ₩519,503 | ₩526,854 | +0.32% | 135.5만 |
|---|
| 2026.05.27 | ₩521,435 | ₩526,747 | ₩518,819 | ₩525,137 | +0.71% | 133.8만 |
|---|
| 2026.05.26 | ₩521,703 | ₩526,774 | ₩515,519 | ₩520,281 | -0.27% | 151.9만 |
|---|
| 2026.05.22 | ₩528,048 | ₩532,006 | ₩525,875 | ₩529,457 | +0.27% | 109.1만 |
|---|
| 2026.05.21 | ₩528,263 | ₩528,531 | ₩520,147 | ₩522,924 | -1.01% | 125.4만 |
|---|
| 2026.05.20 | ₩540,604 | ₩547,312 | ₩525,875 | ₩531,496 | -1.68% | 154만 |
|---|
| 2026.05.19 | ₩528,102 | ₩544,481 | ₩521,140 | ₩539,625 | +2.18% | 160.8만 |
|---|
| 2026.05.18 | ₩523,166 | ₩529,712 | ₩516,525 | ₩528,625 | +1.04% | 150.8만 |
|---|
| 2026.05.15 | ₩528,893 | ₩534,259 | ₩526,130 | ₩526,761 | -0.40% | 197.3만 |
|---|
| 2026.05.14 | ₩532,663 | ₩534,796 | ₩525,191 | ₩532,167 | -0.09% | 172.1만 |
|---|
| 2026.05.13 | ₩531,214 | ₩538,096 | ₩518,068 | ₩536,097 | +0.92% | 316만 |
|---|
| 2026.05.12 | ₩513,038 | ₩529,873 | ₩503,460 | ₩527,592 | +2.84% | 237.6만 |
|---|
| 2026.05.11 | ₩509,483 | ₩513,091 | ₩500,589 | ₩512,099 | +0.51% | 194.7만 |
|---|
| 2026.05.08 | ₩504,707 | ₩508,718 | ₩497,799 | ₩507,162 | +0.49% | 130.6만 |
|---|
| 2026.05.07 | ₩499,596 | ₩503,902 | ₩495,532 | ₩500,254 | +0.13% | 141만 |
|---|
| 2026.05.06 | ₩500,401 | ₩506,894 | ₩495,491 | ₩502,655 | +0.45% | 117.8만 |
|---|
| 2026.05.05 | ₩499,194 | ₩501,340 | ₩492,245 | ₩495,089 | -0.82% | 135.9만 |
|---|
| 2026.05.04 | ₩498,201 | ₩501,823 | ₩496,873 | ₩498,885 | +0.14% | 105.2만 |
|---|
| 2026.05.01 | ₩501,434 | ₩503,527 | ₩495,116 | ₩499,932 | -0.30% | 76.3만 |
|---|
| 2026.04.30 | ₩501,032 | ₩505,230 | ₩491,400 | ₩504,949 | +0.78% | 173.1만 |
|---|
| 2026.04.29 | ₩489,898 | ₩505,525 | ₩489,898 | ₩505,230 | +3.13% | 256.8만 |
|---|
| 2026.04.28 | ₩481,809 | ₩491,762 | ₩479,206 | ₩486,598 | +0.99% | 176만 |
|---|
| 2026.04.27 | ₩460,104 | ₩480,239 | ₩460,104 | ₩477,731 | +3.83% | 250.2만 |
|---|
| 2026.04.24 | ₩466,825 | ₩470,567 | ₩459,782 | ₩462,478 | -0.93% | 163.1만 |
|---|
| 2026.04.23 | ₩441,820 | ₩465,684 | ₩441,820 | ₩464,531 | +5.14% | 277.8만 |
|---|
| 2026.04.22 | ₩453,249 | ₩455,422 | ₩436,535 | ₩440,264 | -2.86% | 299.7만 |
|---|
| 2026.04.21 | ₩444,020 | ₩446,609 | ₩436,427 | ₩440,143 | -0.87% | 210.2만 |
|---|
| 2026.04.20 | ₩431,182 | ₩434,885 | ₩422,986 | ₩428,405 | -0.64% | 160.8만 |
|---|
| 2026.04.17 | ₩424,032 | ₩435,448 | ₩421,671 | ₩433,355 | +2.20% | 133.6만 |
|---|
| 2026.04.16 | ₩417,030 | ₩424,073 | ₩414,615 | ₩423,657 | +1.59% | 135만 |
|---|
| 2026.04.15 | ₩420,652 | ₩422,449 | ₩410,886 | ₩417,432 | -0.77% | 137.5만 |
|---|
| 2026.04.14 | ₩426,393 | ₩433,033 | ₩419,713 | ₩420,343 | -1.42% | 168.7만 |
|---|
| 2026.04.13 | ₩415,192 | ₩424,542 | ₩413,046 | ₩423,992 | +2.12% | 166.2만 |
|---|
| 2026.04.10 | ₩427,145 | ₩429,009 | ₩417,526 | ₩417,902 | -2.16% | 105만 |
|---|
| 2026.04.09 | ₩423,254 | ₩428,848 | ₩422,275 | ₩425,065 | +0.43% | 116.2만 |
|---|
| 2026.04.08 | ₩423,415 | ₩428,432 | ₩421,121 | ₩426,890 | +0.82% | 110.9만 |
|---|
| 2026.04.07 | ₩425,240 | ₩427,882 | ₩414,521 | ₩418,304 | -1.63% | 241만 |
|---|
| 2026.04.06 | ₩402,569 | ₩410,484 | ₩400,852 | ₩405,936 | +0.84% | 194.9만 |
|---|
| 2026.04.02 | ₩396,050 | ₩406,379 | ₩395,580 | ₩403,428 | +1.86% | 119.3만 |
|---|
| 2026.04.01 | ₩392,817 | ₩401,523 | ₩391,797 | ₩400,423 | +1.94% | 131.1만 |
|---|
| 2026.03.31 | ₩385,184 | ₩395,956 | ₩383,708 | ₩392,709 | +1.95% | 245.6만 |
|---|
| 2026.03.30 | ₩387,169 | ₩388,980 | ₩379,993 | ₩382,032 | -1.33% | 174.8만 |
|---|
| 2026.03.27 | ₩390,617 | ₩394,212 | ₩378,906 | ₩384,178 | -1.65% | 135.3만 |
|---|
| 2026.03.26 | ₩397,136 | ₩399,551 | ₩392,777 | ₩394,722 | -0.61% | 101.6만 |
|---|
| 2026.03.25 | ₩398,116 | ₩402,274 | ₩388,081 | ₩397,190 | -0.23% | 191.1만 |
|---|
| 2026.03.24 | ₩386,861 | ₩389,530 | ₩380,865 | ₩389,463 | +0.67% | 120.3만 |
|---|
| 2026.03.23 | ₩394,185 | ₩396,224 | ₩384,406 | ₩388,001 | -1.57% | 143.6만 |
|---|
| 2026.03.20 | ₩389,799 | ₩394,333 | ₩385,935 | ₩391,006 | +0.31% | 245.2만 |
|---|
| 2026.03.19 | ₩394,494 | ₩401,563 | ₩390,456 | ₩390,563 | -1.00% | 113.3만 |
|---|
| 2026.03.18 | ₩392,669 | ₩396,801 | ₩389,651 | ₩395,661 | +0.76% | 130.5만 |
|---|
| 2026.03.17 | ₩395,728 | ₩403,776 | ₩394,091 | ₩396,734 | +0.25% | 161.5만 |
|---|
| 2026.03.16 | ₩393,769 | ₩395,661 | ₩391,207 | ₩391,797 | -0.50% | 183.7만 |
|---|
| 2026.03.13 | ₩390,791 | ₩394,963 | ₩388,484 | ₩391,207 | +0.11% | 236.5만 |
|---|
| 2026.03.12 | ₩391,703 | ₩396,788 | ₩379,765 | ₩386,190 | -1.41% | 283.2만 |
|---|
| 2026.03.11 | ₩375,861 | ₩389,021 | ₩374,640 | ₩388,739 | +3.43% | 269.3만 |
|---|
| 2026.03.10 | ₩385,291 | ₩389,799 | ₩376,840 | ₩379,201 | -1.58% | 291.4만 |
|---|
| 2026.03.09 | ₩384,996 | ₩386,405 | ₩368,684 | ₩376,599 | -2.18% | 275.8만 |
|---|
| 2026.03.06 | ₩384,325 | ₩388,967 | ₩377,618 | ₩388,538 | +1.10% | 277.3만 |
|---|
| 2026.03.05 | ₩387,317 | ₩395,701 | ₩379,818 | ₩384,299 | -0.78% | 324.7만 |
|---|
| 2026.03.04 | ₩381,468 | ₩394,011 | ₩380,073 | ₩390,966 | +2.49% | 234.4만 |
|---|
| 2026.03.03 | ₩389,021 | ₩395,258 | ₩380,207 | ₩381,012 | -2.06% | 520.2만 |
|---|
| 2026.03.02 | ₩422,637 | ₩423,938 | ₩388,980 | ₩394,480 | -6.66% | 448.2만 |
|---|
| 2026.02.27 | ₩432,832 | ₩434,737 | ₩417,191 | ₩429,264 | -0.82% | 435.4만 |
|---|
| 2026.02.26 | ₩443,765 | ₩448,058 | ₩432,242 | ₩433,355 | -2.35% | 216.5만 |
|---|
| 2026.02.25 | ₩444,999 | ₩454,202 | ₩440,532 | ₩443,363 | -0.37% | 120만 |
|---|
| 2026.02.24 | ₩449,574 | ₩449,574 | ₩430,176 | ₩438,842 | -2.39% | 125.4만 |
|---|
| 2026.02.23 | ₩455,999 | ₩464,169 | ₩449,694 | ₩450,553 | -1.19% | 101.2만 |
|---|
| 2026.02.20 | ₩466,851 | ₩467,831 | ₩453,115 | ₩460,023 | -1.46% | 113만 |
|---|
| 2026.02.19 | ₩465,295 | ₩467,388 | ₩458,575 | ₩467,066 | +0.38% | 102.1만 |
|---|
| 2026.02.18 | ₩459,782 | ₩465,309 | ₩457,502 | ₩464,464 | +1.02% | 96.7만 |
|---|
| 2026.02.17 | ₩465,778 | ₩472,190 | ₩458,843 | ₩462,505 | -0.70% | 113.4만 |
|---|
| 2026.02.13 | ₩451,921 | ₩465,282 | ₩448,554 | ₩465,215 | +2.94% | 142.8만 |
|---|
| 2026.02.12 | ₩442,464 | ₩462,478 | ₩439,687 | ₩450,781 | +1.88% | 163.9만 |
|---|
| 2026.02.11 | ₩435,971 | ₩444,436 | ₩433,691 | ₩443,014 | +1.62% | 150.1만 |
|---|
| 2026.02.10 | ₩441,418 | ₩445,107 | ₩434,227 | ₩436,830 | -1.04% | 165만 |
|---|
| 2026.02.09 | ₩448,581 | ₩455,516 | ₩435,529 | ₩439,325 | -2.06% | 196.7만 |
|---|
| 2026.02.06 | ₩442,679 | ₩454,980 | ₩439,768 | ₩454,725 | +2.72% | 205.5만 |
|---|
| 2026.02.05 | ₩454,175 | ₩463,417 | ₩444,624 | ₩445,697 | -1.87% | 183.2만 |
|---|
| 2026.02.04 | ₩452,565 | ₩465,336 | ₩450,781 | ₩456,898 | +0.96% | 163.5만 |
|---|
| 2026.02.03 | ₩456,898 | ₩465,778 | ₩447,521 | ₩454,282 | -0.57% | 156.8만 |
|---|
| 2026.02.02 | ₩459,165 | ₩463,028 | ₩454,899 | ₩458,548 | -0.13% | 195.1만 |
|---|
| 2026.01.30 | ₩466,690 | ₩470,634 | ₩458,789 | ₩463,793 | -0.62% | 167만 |
|---|
| 2026.01.29 | ₩458,776 | ₩470,473 | ₩457,502 | ₩465,456 | +1.46% | 273.3만 |
|---|
| 2026.01.28 | ₩423,174 | ₩466,114 | ₩423,174 | ₩458,575 | +8.37% | 436.3만 |
|---|
| 2026.01.27 | ₩471,654 | ₩473,532 | ₩429,774 | ₩433,181 | -8.16% | 578만 |
|---|
| 2026.01.26 | ₩498,134 | ₩507,658 | ₩493,493 | ₩505,633 | +1.51% | 146.5만 |
|---|
| 2026.01.23 | ₩496,860 | ₩500,334 | ₩491,896 | ₩497,758 | +0.18% | 138.7만 |
|---|
| 2026.01.22 | ₩494,539 | ₩500,294 | ₩489,482 | ₩499,341 | +0.97% | 148.3만 |
|---|
| 2026.01.21 | ₩493,654 | ₩496,337 | ₩489,066 | ₩496,176 | +0.51% | 142.2만 |
|---|
| 2026.01.20 | ₩496,430 | ₩504,385 | ₩491,051 | ₩492,393 | -0.81% | 157.4만 |
|---|
| 2026.01.16 | ₩509,925 | ₩511,334 | ₩500,415 | ₩502,869 | -1.38% | 107.5만 |
|---|
| 2026.01.15 | ₩503,393 | ₩513,775 | ₩490,448 | ₩512,340 | +1.78% | 153.1만 |
|---|
| 2026.01.14 | ₩499,019 | ₩505,029 | ₩498,161 | ₩500,146 | +0.23% | 114.4만 |
|---|
| 2026.01.13 | ₩500,696 | ₩504,385 | ₩493,761 | ₩497,249 | -0.69% | 82만 |
|---|
| 2026.01.12 | ₩502,910 | ₩503,835 | ₩489,763 | ₩503,004 | +0.02% | 98.5만 |
|---|
| 2026.01.09 | ₩504,654 | ₩507,444 | ₩499,489 | ₩500,133 | -0.90% | 88.7만 |
|---|
| 2026.01.08 | ₩499,234 | ₩509,214 | ₩497,047 | ₩502,735 | +0.70% | 141.7만 |
|---|
| 2026.01.07 | ₩500,535 | ₩502,950 | ₩491,038 | ₩491,896 | -1.73% | 114.9만 |
|---|
| 2026.01.06 | ₩488,113 | ₩503,299 | ₩487,282 | ₩498,174 | +2.06% | 221.3만 |
|---|
| 2026.01.05 | ₩473,653 | ₩492,218 | ₩472,579 | ₩487,631 | +2.95% | 131만 |
|---|
| 2026.01.02 | ₩470,514 | ₩478,817 | ₩462,814 | ₩475,209 | +1.00% | 79.2만 |
|---|
| 2025.12.31 | ₩468,408 | ₩471,842 | ₩468,206 | ₩470,245 | +0.39% | 85.6만 |
|---|
| 2025.12.30 | ₩467,173 | ₩471,412 | ₩465,389 | ₩467,898 | +0.16% | 78.7만 |
|---|
| 2025.12.29 | ₩467,294 | ₩470,138 | ₩465,886 | ₩467,334 | +0.01% | 163.5만 |
|---|
| 2025.12.26 | ₩460,104 | ₩469,508 | ₩460,104 | ₩469,347 | +2.01% | 62.5만 |
|---|
| 2025.12.24 | ₩461,995 | ₩465,295 | ₩459,500 | ₩460,520 | -0.32% | 45.8만 |
|---|
| 2025.12.23 | ₩459,755 | ₩463,243 | ₩458,400 | ₩460,412 | +0.14% | 80.6만 |
|---|
| 2025.12.22 | ₩457,019 | ₩464,142 | ₩454,752 | ₩461,821 | +1.05% | 135.5만 |
|---|
| 2025.12.19 | ₩452,941 | ₩464,960 | ₩452,887 | ₩457,019 | +0.90% | 415.8만 |
|---|
| 2025.12.18 | ₩458,883 | ₩464,651 | ₩452,793 | ₩462,264 | +0.74% | 186만 |
|---|
| 2025.12.17 | ₩468,931 | ₩470,849 | ₩460,117 | ₩464,088 | -1.03% | 158.6만 |
|---|
| 2025.12.16 | ₩483,472 | ₩485,001 | ₩467,616 | ₩472,056 | -2.36% | 120.6만 |
|---|
| 2025.12.15 | ₩481,581 | ₩487,617 | ₩475,973 | ₩483,821 | +0.47% | 131.5만 |
|---|
| 2025.12.12 | ₩483,499 | ₩487,510 | ₩480,078 | ₩481,674 | -0.38% | 209.1만 |
|---|
| 2025.12.11 | ₩460,480 | ₩485,954 | ₩458,172 | ₩483,217 | +4.94% | 299.1만 |
|---|
| 2025.12.10 | ₩441,136 | ₩457,555 | ₩436,360 | ₩457,488 | +3.71% | 131.8만 |
|---|
| 2025.12.09 | ₩444,758 | ₩450,446 | ₩438,936 | ₩442,424 | -0.52% | 129.6만 |
|---|
| 2025.12.08 | ₩445,388 | ₩445,455 | ₩433,342 | ₩443,497 | -0.42% | 176.6만 |
|---|
| 2025.12.05 | ₩447,105 | ₩447,964 | ₩440,009 | ₩443,685 | -0.77% | 132.4만 |
|---|
| 2025.12.04 | ₩443,671 | ₩451,331 | ₩440,411 | ₩447,360 | +0.83% | 235.7만 |
|---|
| 2025.12.03 | ₩445,402 | ₩449,346 | ₩442,182 | ₩443,685 | -0.39% | 169.2만 |
|---|
| 2025.12.02 | ₩442,075 | ₩444,959 | ₩437,581 | ₩443,913 | +0.42% | 103.5만 |
|---|
| 2025.12.01 | ₩451,800 | ₩455,127 | ₩441,847 | ₩442,249 | -2.11% | 158.4만 |
|---|
| 2025.11.28 | ₩454,148 | ₩455,999 | ₩450,150 | ₩453,759 | -0.09% | 57.1만 |
|---|
| 2025.11.26 | ₩450,942 | ₩458,628 | ₩445,643 | ₩454,108 | +0.70% | 169.1만 |
|---|
| 2025.11.25 | ₩444,744 | ₩454,752 | ₩442,813 | ₩451,089 | +1.43% | 139만 |
|---|
| 2025.11.24 | ₩444,100 | ₩451,183 | ₩434,348 | ₩442,142 | -0.44% | 254.9만 |
|---|
| 2025.11.21 | ₩423,281 | ₩435,099 | ₩421,323 | ₩431,585 | +1.96% | 117.4만 |
|---|
| 2025.11.20 | ₩426,018 | ₩427,990 | ₩418,371 | ₩421,202 | -1.13% | 112.1만 |
|---|
| 2025.11.19 | ₩434,858 | ₩435,180 | ₩423,643 | ₩424,395 | -2.41% | 149.8만 |
|---|
| 2025.11.18 | ₩441,994 | ₩442,008 | ₩433,302 | ₩435,341 | -1.51% | 141.6만 |
|---|
| 2025.11.17 | ₩436,629 | ₩451,371 | ₩435,153 | ₩443,899 | +1.67% | 199.6만 |
|---|
| 2025.11.14 | ₩442,249 | ₩445,080 | ₩429,801 | ₩437,085 | -1.17% | 139.3만 |
|---|
| 2025.11.13 | ₩436,790 | ₩446,247 | ₩431,330 | ₩440,371 | +0.82% | 176만 |
|---|
| 2025.11.12 | ₩422,476 | ₩446,126 | ₩421,215 | ₩439,499 | +4.03% | 202.1만 |
|---|
| 2025.11.11 | ₩411,503 | ₩425,709 | ₩407,264 | ₩422,892 | +2.77% | 145만 |
|---|
| 2025.11.10 | ₩415,232 | ₩420,491 | ₩403,522 | ₩407,506 | -1.86% | 196.5만 |
|---|
| 2025.11.07 | ₩420,518 | ₩426,353 | ₩416,802 | ₩426,286 | +1.37% | 115.2만 |
|---|
| 2025.11.06 | ₩426,809 | ₩433,423 | ₩421,806 | ₩421,806 | -1.17% | 125.9만 |
|---|
| 2025.11.05 | ₩422,677 | ₩427,949 | ₩418,707 | ₩426,688 | +0.95% | 130만 |
|---|
| 2025.11.04 | ₩416,467 | ₩427,708 | ₩415,850 | ₩424,730 | +1.98% | 154.9만 |
|---|
| 2025.11.03 | ₩426,474 | ₩427,252 | ₩414,280 | ₩420,129 | -1.49% | 153만 |
|---|
| 2025.10.31 | ₩429,264 | ₩430,297 | ₩421,256 | ₩425,508 | -0.87% | 161.4만 |
|---|
| 2025.10.30 | ₩446,703 | ₩449,896 | ₩431,679 | ₩431,880 | -3.32% | 171만 |
|---|
| 2025.10.29 | ₩457,730 | ₩459,084 | ₩448,755 | ₩451,210 | -1.42% | 157.3만 |
|---|
| 2025.10.28 | ₩459,433 | ₩465,832 | ₩452,739 | ₩455,288 | -0.90% | 136.9만 |
|---|
| 2025.10.27 | ₩457,461 | ₩459,755 | ₩453,517 | ₩459,433 | +0.43% | 113.8만 |
|---|
| 2025.10.24 | ₩465,497 | ₩468,206 | ₩456,147 | ₩459,245 | -1.34% | 131.8만 |
|---|
| 2025.10.23 | ₩454,295 | ₩467,737 | ₩449,520 | ₩464,517 | +2.25% | 249.4만 |
|---|
| 2025.10.22 | ₩465,456 | ₩467,173 | ₩453,289 | ₩463,082 | -0.51% | 305.7만 |
|---|
| 2025.10.21 | ₩462,398 | ₩475,651 | ₩452,082 | ₩469,172 | +1.47% | 406.2만 |
|---|
| 2025.10.20 | ₩467,858 | ₩477,275 | ₩466,315 | ₩474,967 | +1.52% | 194.7만 |
|---|
| 2025.10.17 | ₩467,549 | ₩471,131 | ₩464,048 | ₩467,858 | +0.07% | 144만 |
|---|
| 2025.10.16 | ₩466,462 | ₩471,587 | ₩465,470 | ₩467,066 | +0.13% | 116.2만 |
|---|
| 2025.10.15 | ₩465,765 | ₩471,225 | ₩459,755 | ₩468,823 | +0.66% | 176.5만 |
|---|
| 2025.10.14 | ₩462,961 | ₩471,426 | ₩461,955 | ₩470,151 | +1.55% | 163.8만 |
|---|
| 2025.10.13 | ₩471,050 | ₩476,604 | ₩470,151 | ₩471,412 | +0.08% | 117.3만 |
|---|
| 2025.10.10 | ₩483,231 | ₩485,122 | ₩472,231 | ₩473,854 | -1.94% | 176.9만 |
|---|