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 | ₩538,247 | ₩560,531 | ₩536,935 | ₩552,684 | +2.68% | 207.7만 |
| 2026.10.08 | ₩540,805 | ₩545,546 | ₩531,819 | ₩536,935 | -0.72% | 78.6만 |
| 2026.10.07 | ₩537,015 | ₩549,791 | ₩535,649 | ₩541,448 | +0.83% | 90.5만 |
| 2026.10.06 | ₩531,230 | ₩536,975 | ₩528,203 | ₩535,797 | +0.86% | 123만 |
| 2026.10.05 | ₩519,164 | ₩530,306 | ₩515,588 | ₩528,324 | +1.76% | 71.2만 |
| 2026.10.02 | ₩511,691 | ₩519,659 | ₩509,763 | ₩517,503 | +1.14% | 89.3만 |
| 2026.10.01 | ₩519,606 | ₩522,780 | ₩503,187 | ₩511,129 | -1.63% | 118.7만 |
| 2026.09.30 | ₩524,842 | ₩530,507 | ₩512,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩520,704 |
| -0.79% |
| 130.4만 |
| 2026.09.29 | ₩523,623 | ₩529,569 | ₩522,284 | ₩525,940 | +0.44% | 93.5만 |
|---|
| 2026.09.28 | ₩531,645 | ₩535,904 | ₩525,552 | ₩528,431 | -0.60% | 133.4만 |
|---|
| 2026.09.25 | ₩535,676 | ₩542,546 | ₩528,565 | ₩530,440 | -0.98% | 121.9만 |
|---|
| 2026.09.24 | ₩531,658 | ₩536,975 | ₩528,056 | ₩533,332 | +0.31% | 117만 |
|---|
| 2026.09.23 | ₩536,801 | ₩541,555 | ₩530,815 | ₩533,748 | -0.57% | 120.8만 |
|---|
| 2026.09.22 | ₩551,840 | ₩552,751 | ₩537,524 | ₩538,930 | -2.34% | 111.7만 |
|---|
| 2026.09.21 | ₩549,483 | ₩551,050 | ₩543,979 | ₩548,144 | -0.24% | 93.4만 |
|---|
| 2026.09.18 | ₩555,335 | ₩556,246 | ₩544,220 | ₩550,340 | -0.90% | 207.5만 |
|---|
| 2026.09.17 | ₩555,215 | ₩560,826 | ₩551,358 | ₩554,773 | -0.08% | 119만 |
|---|
| 2026.09.16 | ₩558,442 | ₩565,620 | ₩551,291 | ₩552,496 | -1.06% | 111.8만 |
|---|
| 2026.09.15 | ₩566,477 | ₩567,227 | ₩556,849 | ₩559,165 | -1.29% | 147.6만 |
|---|
| 2026.09.14 | ₩565,861 | ₩572,062 | ₩562,835 | ₩568,138 | +0.40% | 111.7만 |
|---|
| 2026.09.11 | ₩562,460 | ₩571,017 | ₩553,206 | ₩560,746 | -0.30% | 135.9만 |
|---|
| 2026.09.10 | ₩545,559 | ₩565,004 | ₩543,711 | ₩557,826 | +2.25% | 190.4만 |
|---|
| 2026.09.09 | ₩540,403 | ₩548,305 | ₩524,159 | ₩531,525 | -1.64% | 120.7만 |
|---|
| 2026.09.08 | ₩537,042 | ₩542,600 | ₩535,314 | ₩538,274 | +0.23% | 117.5만 |
|---|
| 2026.09.04 | ₩550,568 | ₩555,041 | ₩544,153 | ₩545,720 | -0.88% | 113.3만 |
|---|
| 2026.09.03 | ₩547,635 | ₩557,880 | ₩539,694 | ₩555,469 | +1.43% | 122.6만 |
|---|
| 2026.09.02 | ₩542,144 | ₩547,729 | ₩539,600 | ₩543,497 | +0.25% | 98.1만 |
|---|
| 2026.09.01 | ₩530,908 | ₩542,131 | ₩527,078 | ₩539,747 | +1.66% | 110.2만 |
|---|
| 2026.08.31 | ₩527,561 | ₩529,462 | ₩523,355 | ₩525,686 | -0.36% | 109.1만 |
|---|
| 2026.08.28 | ₩536,761 | ₩539,908 | ₩528,177 | ₩528,217 | -1.59% | 56.1만 |
|---|
| 2026.08.27 | ₩532,141 | ₩541,153 | ₩529,275 | ₩534,484 | +0.44% | 56.9만 |
|---|
| 2026.08.26 | ₩534,337 | ₩549,456 | ₩534,337 | ₩539,078 | +0.89% | 68.4만 |
|---|
| 2026.08.25 | ₩539,252 | ₩539,252 | ₩532,582 | ₩534,163 | -0.94% | 93.4만 |
|---|
| 2026.08.24 | ₩537,243 | ₩545,037 | ₩533,426 | ₩539,198 | +0.36% | 80.6만 |
|---|
| 2026.08.21 | ₩531,605 | ₩541,689 | ₩531,605 | ₩536,399 | +0.90% | 77.2만 |
|---|
| 2026.08.20 | ₩528,163 | ₩535,127 | ₩527,386 | ₩530,694 | +0.48% | 81.3만 |
|---|
| 2026.08.19 | ₩533,587 | ₩539,519 | ₩529,449 | ₩533,600 | +0.00% | 112.3만 |
|---|
| 2026.08.18 | ₩528,257 | ₩539,319 | ₩524,654 | ₩533,359 | +0.97% | 95.1만 |
|---|
| 2026.08.17 | ₩531,417 | ₩535,904 | ₩519,766 | ₩522,605 | -1.66% | 90.1만 |
|---|
| 2026.08.14 | ₩533,520 | ₩538,756 | ₩531,966 | ₩536,105 | +0.48% | 73.1만 |
|---|
| 2026.08.13 | ₩536,747 | ₩541,997 | ₩532,502 | ₩533,292 | -0.64% | 65.2만 |
|---|
| 2026.08.12 | ₩518,186 | ₩534,551 | ₩516,713 | ₩534,524 | +3.15% | 78.7만 |
|---|
| 2026.08.11 | ₩533,292 | ₩540,135 | ₩519,820 | ₩522,780 | -1.97% | 90.7만 |
|---|
| 2026.08.10 | ₩529,395 | ₩536,921 | ₩529,007 | ₩532,596 | +0.60% | 85.5만 |
|---|
| 2026.08.07 | ₩522,806 | ₩529,917 | ₩518,682 | ₩527,909 | +0.98% | 94.2만 |
|---|
| 2026.08.06 | ₩524,735 | ₩525,953 | ₩517,851 | ₩524,159 | -0.11% | 91.1만 |
|---|
| 2026.08.05 | ₩502,464 | ₩525,538 | ₩496,130 | ₩523,945 | +4.28% | 116.5만 |
|---|
| 2026.08.04 | ₩510,258 | ₩512,562 | ₩504,044 | ₩506,214 | -0.79% | 143.8만 |
|---|
| 2026.08.03 | ₩503,321 | ₩513,995 | ₩500,897 | ₩512,602 | +1.84% | 114만 |
|---|
| 2026.07.31 | ₩503,549 | ₩508,946 | ₩499,732 | ₩503,321 | -0.05% | 97.7만 |
|---|
| 2026.07.30 | ₩497,469 | ₩506,442 | ₩493,746 | ₩504,071 | +1.33% | 78.4만 |
|---|
| 2026.07.29 | ₩517,302 | ₩520,583 | ₩503,201 | ₩503,509 | -2.67% | 106.1만 |
|---|
| 2026.07.28 | ₩501,540 | ₩517,811 | ₩486,099 | ₩516,566 | +3.00% | 175.9만 |
|---|
| 2026.07.27 | ₩507,285 | ₩508,008 | ₩498,701 | ₩506,696 | -0.12% | 118만 |
|---|
| 2026.07.24 | ₩509,642 | ₩512,629 | ₩503,415 | ₩505,785 | -0.76% | 97만 |
|---|
| 2026.07.23 | ₩519,191 | ₩521,266 | ₩504,339 | ₩507,968 | -2.16% | 113.4만 |
|---|
| 2026.07.22 | ₩526,034 | ₩530,319 | ₩518,173 | ₩521,065 | -0.94% | 119.9만 |
|---|
| 2026.07.21 | ₩517,048 | ₩527,467 | ₩506,308 | ₩526,891 | +1.90% | 141.4만 |
|---|
| 2026.07.20 | ₩504,098 | ₩520,409 | ₩501,473 | ₩511,879 | +1.54% | 174.4만 |
|---|
| 2026.07.17 | ₩497,777 | ₩505,892 | ₩489,313 | ₩499,665 | +0.38% | 194만 |
|---|
| 2026.07.16 | ₩528,177 | ₩530,386 | ₩495,500 | ₩499,317 | -5.46% | 290.3만 |
|---|
| 2026.07.15 | ₩526,007 | ₩530,132 | ₩503,750 | ₩522,726 | -0.62% | 389.7만 |
|---|
| 2026.07.14 | ₩584,208 | ₩584,208 | ₩565,567 | ₩571,553 | -2.17% | 219.3만 |
|---|
| 2026.07.13 | ₩565,754 | ₩571,124 | ₩561,951 | ₩569,383 | +0.64% | 124.5만 |
|---|
| 2026.07.10 | ₩562,567 | ₩565,232 | ₩556,420 | ₩557,411 | -0.92% | 78만 |
|---|
| 2026.07.09 | ₩556,782 | ₩572,691 | ₩556,782 | ₩562,982 | +1.11% | 106.2만 |
|---|
| 2026.07.08 | ₩560,290 | ₩571,834 | ₩554,693 | ₩557,210 | -0.55% | 128만 |
|---|
| 2026.07.07 | ₩552,885 | ₩562,554 | ₩552,135 | ₩560,920 | +1.45% | 122.5만 |
|---|
| 2026.07.06 | ₩557,692 | ₩559,781 | ₩544,930 | ₩546,617 | -1.99% | 168만 |
|---|
| 2026.07.02 | ₩565,138 | ₩572,089 | ₩555,335 | ₩559,634 | -0.97% | 162.6만 |
|---|
| 2026.07.01 | ₩522,150 | ₩557,451 | ₩520,543 | ₩557,357 | +6.74% | 210.7만 |
|---|
| 2026.06.30 | ₩521,976 | ₩523,784 | ₩514,972 | ₩517,905 | -0.78% | 184.2만 |
|---|
| 2026.06.29 | ₩526,516 | ₩528,980 | ₩518,012 | ₩519,646 | -1.30% | 122.3만 |
|---|
| 2026.06.26 | ₩517,262 | ₩529,757 | ₩514,838 | ₩529,221 | +2.31% | 291.4만 |
|---|
| 2026.06.25 | ₩518,267 | ₩522,137 | ₩513,472 | ₩518,695 | +0.08% | 176.3만 |
|---|
| 2026.06.24 | ₩531,109 | ₩532,020 | ₩510,553 | ₩514,249 | -3.17% | 216.7만 |
|---|
| 2026.06.23 | ₩534,176 | ₩534,712 | ₩526,677 | ₩529,114 | -0.95% | 125.7만 |
|---|
| 2026.06.22 | ₩521,092 | ₩531,833 | ₩520,865 | ₩528,739 | +1.47% | 117.2만 |
|---|
| 2026.06.18 | ₩525,860 | ₩527,520 | ₩518,374 | ₩520,275 | -1.06% | 353.7만 |
|---|
| 2026.06.17 | ₩529,891 | ₩531,511 | ₩519,606 | ₩523,985 | -1.11% | 128.8만 |
|---|
| 2026.06.16 | ₩539,439 | ₩539,439 | ₩527,333 | ₩532,730 | -1.24% | 119.4만 |
|---|
| 2026.06.15 | ₩539,104 | ₩543,149 | ₩528,980 | ₩538,207 | -0.17% | 102만 |
|---|
| 2026.06.12 | ₩533,761 | ₩541,127 | ₩526,770 | ₩541,127 | +1.38% | 155.4만 |
|---|
| 2026.06.11 | ₩542,305 | ₩544,943 | ₩528,980 | ₩534,578 | -1.42% | 212.8만 |
|---|
| 2026.06.10 | ₩569,156 | ₩571,807 | ₩537,872 | ₩541,783 | -4.81% | 250.8만 |
|---|
| 2026.06.09 | ₩562,728 | ₩571,379 | ₩560,652 | ₩568,392 | +1.01% | 176.8만 |
|---|
| 2026.06.08 | ₩551,144 | ₩563,799 | ₩549,737 | ₩559,982 | +1.60% | 178.5만 |
|---|
| 2026.06.05 | ₩550,179 | ₩557,853 | ₩547,689 | ₩556,474 | +1.14% | 173.9만 |
|---|
| 2026.06.04 | ₩535,944 | ₩551,478 | ₩532,234 | ₩548,318 | +2.31% | 142.5만 |
|---|
| 2026.06.03 | ₩525,311 | ₩531,324 | ₩522,672 | ₩523,985 | -0.25% | 148.3만 |
|---|
| 2026.06.02 | ₩537,015 | ₩538,461 | ₩518,575 | ₩520,985 | -2.99% | 218.9만 |
|---|
| 2026.06.01 | ₩523,382 | ₩540,055 | ₩523,382 | ₩539,238 | +3.03% | 203.8만 |
|---|
| 2026.05.29 | ₩530,225 | ₩531,016 | ₩521,681 | ₩526,556 | -0.69% | 247만 |
|---|
| 2026.05.28 | ₩524,293 | ₩526,730 | ₩518,628 | ₩525,967 | +0.32% | 135.5만 |
|---|
| 2026.05.27 | ₩520,557 | ₩525,860 | ₩517,945 | ₩524,253 | +0.71% | 133.8만 |
|---|
| 2026.05.26 | ₩520,824 | ₩525,887 | ₩514,651 | ₩519,405 | -0.27% | 151.9만 |
|---|
| 2026.05.22 | ₩527,159 | ₩531,109 | ₩524,989 | ₩528,565 | +0.27% | 109.1만 |
|---|
| 2026.05.21 | ₩527,373 | ₩527,641 | ₩519,271 | ₩522,043 | -1.01% | 125.4만 |
|---|
| 2026.05.20 | ₩539,694 | ₩546,390 | ₩524,989 | ₩530,600 | -1.68% | 154만 |
|---|
| 2026.05.19 | ₩527,212 | ₩543,564 | ₩520,262 | ₩538,716 | +2.18% | 160.8만 |
|---|
| 2026.05.18 | ₩522,284 | ₩528,819 | ₩515,655 | ₩527,735 | +1.04% | 150.8만 |
|---|
| 2026.05.15 | ₩528,002 | ₩533,359 | ₩525,244 | ₩525,873 | -0.40% | 197.3만 |
|---|
| 2026.05.14 | ₩531,766 | ₩533,895 | ₩524,306 | ₩531,270 | -0.09% | 172.1만 |
|---|
| 2026.05.13 | ₩530,319 | ₩537,189 | ₩517,195 | ₩535,194 | +0.92% | 316만 |
|---|
| 2026.05.12 | ₩512,173 | ₩528,980 | ₩502,611 | ₩526,703 | +2.84% | 237.6만 |
|---|
| 2026.05.11 | ₩508,624 | ₩512,227 | ₩499,746 | ₩511,236 | +0.51% | 194.7만 |
|---|
| 2026.05.08 | ₩503,857 | ₩507,861 | ₩496,960 | ₩506,308 | +0.49% | 130.6만 |
|---|
| 2026.05.07 | ₩498,755 | ₩503,053 | ₩494,697 | ₩499,411 | +0.13% | 141만 |
|---|
| 2026.05.06 | ₩499,558 | ₩506,040 | ₩494,657 | ₩501,808 | +0.45% | 117.8만 |
|---|
| 2026.05.05 | ₩498,353 | ₩500,495 | ₩491,416 | ₩494,255 | -0.82% | 135.9만 |
|---|
| 2026.05.04 | ₩497,362 | ₩500,978 | ₩496,036 | ₩498,045 | +0.14% | 105.2만 |
|---|
| 2026.05.01 | ₩500,589 | ₩502,678 | ₩494,282 | ₩499,089 | -0.30% | 76.3만 |
|---|
| 2026.04.30 | ₩500,187 | ₩504,379 | ₩490,572 | ₩504,098 | +0.78% | 173.1만 |
|---|
| 2026.04.29 | ₩489,072 | ₩504,674 | ₩489,072 | ₩504,379 | +3.13% | 256.8만 |
|---|
| 2026.04.28 | ₩480,997 | ₩490,934 | ₩478,399 | ₩485,778 | +0.99% | 176만 |
|---|
| 2026.04.27 | ₩459,329 | ₩479,430 | ₩459,329 | ₩476,926 | +3.83% | 250.2만 |
|---|
| 2026.04.24 | ₩466,038 | ₩469,774 | ₩459,007 | ₩461,699 | -0.93% | 163.1만 |
|---|
| 2026.04.23 | ₩441,076 | ₩464,900 | ₩441,076 | ₩463,748 | +5.14% | 277.8만 |
|---|
| 2026.04.22 | ₩452,486 | ₩454,655 | ₩435,799 | ₩439,522 | -2.86% | 299.7만 |
|---|
| 2026.04.21 | ₩443,272 | ₩445,857 | ₩435,692 | ₩439,402 | -0.87% | 210.2만 |
|---|
| 2026.04.20 | ₩430,456 | ₩434,152 | ₩422,273 | ₩427,684 | -0.64% | 160.8만 |
|---|
| 2026.04.17 | ₩423,318 | ₩434,714 | ₩420,961 | ₩432,625 | +2.20% | 133.6만 |
|---|
| 2026.04.16 | ₩416,327 | ₩423,358 | ₩413,917 | ₩422,943 | +1.59% | 135만 |
|---|
| 2026.04.15 | ₩419,943 | ₩421,738 | ₩410,194 | ₩416,729 | -0.77% | 137.5만 |
|---|
| 2026.04.14 | ₩425,675 | ₩432,304 | ₩419,006 | ₩419,635 | -1.42% | 168.7만 |
|---|
| 2026.04.13 | ₩414,493 | ₩423,827 | ₩412,350 | ₩423,278 | +2.12% | 166.2만 |
|---|
| 2026.04.10 | ₩426,425 | ₩428,286 | ₩416,823 | ₩417,198 | -2.16% | 105만 |
|---|
| 2026.04.09 | ₩422,541 | ₩428,126 | ₩421,564 | ₩424,349 | +0.43% | 116.2만 |
|---|
| 2026.04.08 | ₩422,702 | ₩427,711 | ₩420,412 | ₩426,170 | +0.82% | 110.9만 |
|---|
| 2026.04.07 | ₩424,523 | ₩427,161 | ₩413,823 | ₩417,600 | -1.63% | 241만 |
|---|
| 2026.04.06 | ₩401,891 | ₩409,792 | ₩400,177 | ₩405,252 | +0.84% | 194.9만 |
|---|
| 2026.04.02 | ₩395,382 | ₩405,694 | ₩394,914 | ₩402,748 | +1.86% | 119.3만 |
|---|
| 2026.04.01 | ₩392,155 | ₩400,846 | ₩391,137 | ₩399,748 | +1.94% | 131.1만 |
|---|
| 2026.03.31 | ₩384,535 | ₩395,289 | ₩383,062 | ₩392,048 | +1.95% | 245.6만 |
|---|
| 2026.03.30 | ₩386,517 | ₩388,325 | ₩379,352 | ₩381,388 | -1.33% | 174.8만 |
|---|
| 2026.03.27 | ₩389,959 | ₩393,548 | ₩378,268 | ₩383,531 | -1.65% | 135.3만 |
|---|
| 2026.03.26 | ₩396,467 | ₩398,878 | ₩392,115 | ₩394,057 | -0.61% | 101.6만 |
|---|
| 2026.03.25 | ₩397,445 | ₩401,596 | ₩387,428 | ₩396,521 | -0.23% | 191.1만 |
|---|
| 2026.03.24 | ₩386,209 | ₩388,874 | ₩380,223 | ₩388,807 | +0.67% | 120.3만 |
|---|
| 2026.03.23 | ₩393,521 | ₩395,557 | ₩383,758 | ₩387,347 | -1.57% | 143.6만 |
|---|
| 2026.03.20 | ₩389,142 | ₩393,668 | ₩385,285 | ₩390,347 | +0.31% | 245.2만 |
|---|
| 2026.03.19 | ₩393,829 | ₩400,887 | ₩389,798 | ₩389,905 | -1.00% | 113.3만 |
|---|
| 2026.03.18 | ₩392,008 | ₩396,132 | ₩388,995 | ₩394,994 | +0.76% | 130.5만 |
|---|
| 2026.03.17 | ₩395,061 | ₩403,096 | ₩393,427 | ₩396,065 | +0.25% | 161.5만 |
|---|
| 2026.03.16 | ₩393,106 | ₩394,994 | ₩390,548 | ₩391,137 | -0.50% | 183.7만 |
|---|
| 2026.03.13 | ₩390,133 | ₩394,298 | ₩387,829 | ₩390,548 | +0.11% | 236.5만 |
|---|
| 2026.03.12 | ₩391,043 | ₩396,119 | ₩379,125 | ₩385,539 | -1.41% | 283.2만 |
|---|
| 2026.03.11 | ₩375,228 | ₩388,365 | ₩374,009 | ₩388,084 | +3.43% | 269.3만 |
|---|
| 2026.03.10 | ₩384,642 | ₩389,142 | ₩376,205 | ₩378,562 | -1.58% | 291.4만 |
|---|
| 2026.03.09 | ₩384,348 | ₩385,754 | ₩368,063 | ₩375,964 | -2.18% | 275.8만 |
|---|
| 2026.03.06 | ₩383,678 | ₩388,312 | ₩376,982 | ₩387,883 | +1.10% | 277.3만 |
|---|
| 2026.03.05 | ₩386,664 | ₩395,034 | ₩379,178 | ₩383,651 | -0.78% | 324.7만 |
|---|
| 2026.03.04 | ₩380,825 | ₩393,347 | ₩379,433 | ₩390,307 | +2.49% | 234.4만 |
|---|
| 2026.03.03 | ₩388,365 | ₩394,592 | ₩379,567 | ₩380,370 | -2.06% | 520.2만 |
|---|
| 2026.03.02 | ₩421,925 | ₩423,224 | ₩388,325 | ₩393,816 | -6.66% | 448.2만 |
|---|
| 2026.02.27 | ₩432,103 | ₩434,005 | ₩416,488 | ₩428,541 | -0.82% | 435.4만 |
|---|
| 2026.02.26 | ₩443,017 | ₩447,303 | ₩431,514 | ₩432,625 | -2.35% | 216.5만 |
|---|
| 2026.02.25 | ₩444,250 | ₩453,436 | ₩439,790 | ₩442,616 | -0.37% | 120만 |
|---|
| 2026.02.24 | ₩448,816 | ₩448,816 | ₩429,451 | ₩438,103 | -2.39% | 125.4만 |
|---|
| 2026.02.23 | ₩455,231 | ₩463,387 | ₩448,937 | ₩449,794 | -1.19% | 101.2만 |
|---|
| 2026.02.20 | ₩466,065 | ₩467,043 | ₩452,352 | ₩459,248 | -1.46% | 113만 |
|---|
| 2026.02.19 | ₩464,511 | ₩466,601 | ₩457,802 | ₩466,279 | +0.38% | 102.1만 |
|---|
| 2026.02.18 | ₩459,007 | ₩464,525 | ₩456,731 | ₩463,681 | +1.02% | 96.7만 |
|---|
| 2026.02.17 | ₩464,994 | ₩471,395 | ₩458,070 | ₩461,726 | -0.70% | 113.4만 |
|---|
| 2026.02.13 | ₩451,160 | ₩464,498 | ₩447,798 | ₩464,431 | +2.94% | 142.8만 |
|---|
| 2026.02.12 | ₩441,718 | ₩461,699 | ₩438,946 | ₩450,021 | +1.88% | 163.9만 |
|---|
| 2026.02.11 | ₩435,237 | ₩443,687 | ₩432,960 | ₩442,267 | +1.62% | 150.1만 |
|---|
| 2026.02.10 | ₩440,674 | ₩444,357 | ₩433,496 | ₩436,094 | -1.04% | 165만 |
|---|
| 2026.02.09 | ₩447,825 | ₩454,749 | ₩434,795 | ₩438,585 | -2.06% | 196.7만 |
|---|
| 2026.02.06 | ₩441,933 | ₩454,213 | ₩439,027 | ₩453,959 | +2.72% | 205.5만 |
|---|
| 2026.02.05 | ₩453,410 | ₩462,637 | ₩443,875 | ₩444,946 | -1.87% | 183.2만 |
|---|
| 2026.02.04 | ₩451,803 | ₩464,552 | ₩450,021 | ₩456,128 | +0.96% | 163.5만 |
|---|
| 2026.02.03 | ₩456,128 | ₩464,994 | ₩446,767 | ₩453,517 | -0.57% | 156.8만 |
|---|
| 2026.02.02 | ₩458,391 | ₩462,248 | ₩454,133 | ₩457,775 | -0.13% | 195.1만 |
|---|
| 2026.01.30 | ₩465,904 | ₩469,841 | ₩458,016 | ₩463,012 | -0.62% | 167만 |
|---|
| 2026.01.29 | ₩458,003 | ₩469,681 | ₩456,731 | ₩464,672 | +1.46% | 273.3만 |
|---|
| 2026.01.28 | ₩422,461 | ₩465,328 | ₩422,461 | ₩457,802 | +8.37% | 436.3만 |
|---|
| 2026.01.27 | ₩470,859 | ₩472,734 | ₩429,050 | ₩432,451 | -8.16% | 578만 |
|---|
| 2026.01.26 | ₩497,295 | ₩506,803 | ₩492,661 | ₩504,781 | +1.51% | 146.5만 |
|---|
| 2026.01.23 | ₩496,023 | ₩499,491 | ₩491,068 | ₩496,920 | +0.18% | 138.7만 |
|---|
| 2026.01.22 | ₩493,706 | ₩499,451 | ₩488,657 | ₩498,500 | +0.97% | 148.3만 |
|---|
| 2026.01.21 | ₩492,822 | ₩495,500 | ₩488,242 | ₩495,340 | +0.51% | 142.2만 |
|---|
| 2026.01.20 | ₩495,594 | ₩503,535 | ₩490,224 | ₩491,563 | -0.81% | 157.4만 |
|---|
| 2026.01.16 | ₩509,066 | ₩510,472 | ₩499,571 | ₩502,022 | -1.38% | 107.5만 |
|---|
| 2026.01.15 | ₩502,544 | ₩512,910 | ₩489,621 | ₩511,477 | +1.78% | 153.1만 |
|---|
| 2026.01.14 | ₩498,179 | ₩504,178 | ₩497,322 | ₩499,304 | +0.23% | 114.4만 |
|---|
| 2026.01.13 | ₩499,853 | ₩503,535 | ₩492,929 | ₩496,411 | -0.69% | 82만 |
|---|
| 2026.01.12 | ₩502,062 | ₩502,986 | ₩488,938 | ₩502,156 | +0.02% | 98.5만 |
|---|
| 2026.01.09 | ₩503,803 | ₩506,589 | ₩498,647 | ₩499,290 | -0.90% | 88.7만 |
|---|
| 2026.01.08 | ₩498,393 | ₩508,357 | ₩496,210 | ₩501,888 | +0.70% | 141.7만 |
|---|
| 2026.01.07 | ₩499,692 | ₩502,102 | ₩490,210 | ₩491,068 | -1.73% | 114.9만 |
|---|
| 2026.01.06 | ₩487,291 | ₩502,451 | ₩486,461 | ₩497,335 | +2.06% | 221.3만 |
|---|
| 2026.01.05 | ₩472,855 | ₩491,389 | ₩471,783 | ₩486,809 | +2.95% | 131만 |
|---|
| 2026.01.02 | ₩469,721 | ₩478,010 | ₩462,034 | ₩474,408 | +1.00% | 79.2만 |
|---|
| 2025.12.31 | ₩467,618 | ₩471,047 | ₩467,417 | ₩469,453 | +0.39% | 85.6만 |
|---|
| 2025.12.30 | ₩466,386 | ₩470,618 | ₩464,605 | ₩467,109 | +0.16% | 78.7만 |
|---|
| 2025.12.29 | ₩466,507 | ₩469,346 | ₩465,101 | ₩466,547 | +0.01% | 163.5만 |
|---|
| 2025.12.26 | ₩459,329 | ₩468,717 | ₩459,329 | ₩468,556 | +2.01% | 62.5만 |
|---|
| 2025.12.24 | ₩461,217 | ₩464,511 | ₩458,726 | ₩459,744 | -0.32% | 45.8만 |
|---|
| 2025.12.23 | ₩458,981 | ₩462,462 | ₩457,628 | ₩459,637 | +0.14% | 80.6만 |
|---|
| 2025.12.22 | ₩456,249 | ₩463,360 | ₩453,985 | ₩461,043 | +1.05% | 135.5만 |
|---|
| 2025.12.19 | ₩452,177 | ₩464,177 | ₩452,124 | ₩456,249 | +0.90% | 415.8만 |
|---|
| 2025.12.18 | ₩458,110 | ₩463,869 | ₩452,030 | ₩461,485 | +0.74% | 186만 |
|---|
| 2025.12.17 | ₩468,141 | ₩470,056 | ₩459,342 | ₩463,306 | -1.03% | 158.6만 |
|---|
| 2025.12.16 | ₩482,657 | ₩484,184 | ₩466,828 | ₩471,261 | -2.36% | 120.6만 |
|---|
| 2025.12.15 | ₩480,769 | ₩486,796 | ₩475,171 | ₩483,006 | +0.47% | 131.5만 |
|---|
| 2025.12.12 | ₩482,684 | ₩486,688 | ₩479,269 | ₩480,863 | -0.38% | 209.1만 |
|---|
| 2025.12.11 | ₩459,704 | ₩485,135 | ₩457,400 | ₩482,403 | +4.94% | 299.1만 |
|---|
| 2025.12.10 | ₩440,393 | ₩456,784 | ₩435,625 | ₩456,717 | +3.71% | 131.8만 |
|---|
| 2025.12.09 | ₩444,008 | ₩449,687 | ₩438,196 | ₩441,678 | -0.52% | 129.6만 |
|---|
| 2025.12.08 | ₩444,638 | ₩444,705 | ₩432,612 | ₩442,750 | -0.42% | 176.6만 |
|---|
| 2025.12.05 | ₩446,352 | ₩447,209 | ₩439,268 | ₩442,937 | -0.77% | 132.4만 |
|---|
| 2025.12.04 | ₩442,924 | ₩450,570 | ₩439,669 | ₩446,606 | +0.83% | 235.7만 |
|---|
| 2025.12.03 | ₩444,651 | ₩448,588 | ₩441,437 | ₩442,937 | -0.39% | 169.2만 |
|---|
| 2025.12.02 | ₩441,330 | ₩444,209 | ₩436,844 | ₩443,165 | +0.42% | 103.5만 |
|---|
| 2025.12.01 | ₩451,039 | ₩454,360 | ₩441,102 | ₩441,504 | -2.11% | 158.4만 |
|---|
| 2025.11.28 | ₩453,383 | ₩455,231 | ₩449,392 | ₩452,994 | -0.09% | 57.1만 |
|---|
| 2025.11.26 | ₩450,182 | ₩457,856 | ₩444,892 | ₩453,343 | +0.70% | 169.1만 |
|---|
| 2025.11.25 | ₩443,995 | ₩453,985 | ₩442,067 | ₩450,329 | +1.43% | 139만 |
|---|
| 2025.11.24 | ₩443,352 | ₩450,423 | ₩433,616 | ₩441,397 | -0.44% | 254.9만 |
|---|
| 2025.11.21 | ₩422,568 | ₩434,366 | ₩420,613 | ₩430,858 | +1.96% | 117.4만 |
|---|
| 2025.11.20 | ₩425,300 | ₩427,269 | ₩417,667 | ₩420,492 | -1.13% | 112.1만 |
|---|
| 2025.11.19 | ₩434,125 | ₩434,447 | ₩422,930 | ₩423,680 | -2.41% | 149.8만 |
|---|
| 2025.11.18 | ₩441,250 | ₩441,263 | ₩432,572 | ₩434,607 | -1.51% | 141.6만 |
|---|
| 2025.11.17 | ₩435,893 | ₩450,611 | ₩434,420 | ₩443,151 | +1.67% | 199.6만 |
|---|
| 2025.11.14 | ₩441,504 | ₩444,330 | ₩429,076 | ₩436,348 | -1.17% | 139.3만 |
|---|
| 2025.11.13 | ₩436,054 | ₩445,495 | ₩430,603 | ₩439,629 | +0.82% | 176만 |
|---|
| 2025.11.12 | ₩421,765 | ₩445,374 | ₩420,506 | ₩438,759 | +4.03% | 202.1만 |
|---|
| 2025.11.11 | ₩410,810 | ₩424,992 | ₩406,578 | ₩422,180 | +2.77% | 145만 |
|---|
| 2025.11.10 | ₩414,533 | ₩419,782 | ₩402,842 | ₩406,819 | -1.86% | 196.5만 |
|---|
| 2025.11.07 | ₩419,809 | ₩425,635 | ₩416,100 | ₩425,568 | +1.37% | 115.2만 |
|---|
| 2025.11.06 | ₩426,090 | ₩432,692 | ₩421,095 | ₩421,095 | -1.17% | 125.9만 |
|---|
| 2025.11.05 | ₩421,965 | ₩427,228 | ₩418,001 | ₩425,970 | +0.95% | 130만 |
|---|
| 2025.11.04 | ₩415,765 | ₩426,987 | ₩415,149 | ₩424,014 | +1.98% | 154.9만 |
|---|
| 2025.11.03 | ₩425,755 | ₩426,532 | ₩413,582 | ₩419,421 | -1.49% | 153만 |
|---|
| 2025.10.31 | ₩428,541 | ₩429,572 | ₩420,546 | ₩424,791 | -0.87% | 161.4만 |
|---|
| 2025.10.30 | ₩445,950 | ₩449,138 | ₩430,951 | ₩431,152 | -3.32% | 171만 |
|---|
| 2025.10.29 | ₩456,958 | ₩458,311 | ₩447,999 | ₩450,450 | -1.42% | 157.3만 |
|---|
| 2025.10.28 | ₩458,659 | ₩465,047 | ₩451,977 | ₩454,521 | -0.90% | 136.9만 |
|---|
| 2025.10.27 | ₩456,691 | ₩458,981 | ₩452,753 | ₩458,659 | +0.43% | 113.8만 |
|---|
| 2025.10.24 | ₩464,712 | ₩467,417 | ₩455,378 | ₩458,472 | -1.34% | 131.8만 |
|---|
| 2025.10.23 | ₩453,530 | ₩466,949 | ₩448,763 | ₩463,735 | +2.25% | 249.4만 |
|---|
| 2025.10.22 | ₩464,672 | ₩466,386 | ₩452,526 | ₩462,302 | -0.51% | 305.7만 |
|---|
| 2025.10.21 | ₩461,619 | ₩474,850 | ₩451,320 | ₩468,382 | +1.47% | 406.2만 |
|---|
| 2025.10.20 | ₩467,069 | ₩476,470 | ₩465,529 | ₩474,167 | +1.52% | 194.7만 |
|---|
| 2025.10.17 | ₩466,761 | ₩470,337 | ₩463,266 | ₩467,069 | +0.07% | 144만 |
|---|
| 2025.10.16 | ₩465,677 | ₩470,792 | ₩464,686 | ₩466,279 | +0.13% | 116.2만 |
|---|
| 2025.10.15 | ₩464,980 | ₩470,431 | ₩458,981 | ₩468,034 | +0.66% | 176.5만 |
|---|
| 2025.10.14 | ₩462,181 | ₩470,632 | ₩461,177 | ₩469,359 | +1.55% | 163.8만 |
|---|
| 2025.10.13 | ₩470,257 | ₩475,801 | ₩469,359 | ₩470,618 | +0.08% | 117.3만 |
|---|
| 2025.10.10 | ₩482,416 | ₩484,305 | ₩471,435 | ₩473,055 | -1.94% | 176.9만 |
|---|