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 | ₩539,176 | ₩561,498 | ₩537,861 | ₩553,637 | +2.68% | 207.7만 |
| 2026.10.08 | ₩541,738 | ₩546,487 | ₩532,736 | ₩537,861 | -0.72% | 78.6만 |
| 2026.10.07 | ₩537,942 | ₩550,739 | ₩536,573 | ₩542,382 | +0.83% | 90.5만 |
| 2026.10.06 | ₩532,146 | ₩537,901 | ₩529,114 | ₩536,721 | +0.86% | 123만 |
| 2026.10.05 | ₩520,059 | ₩531,221 | ₩516,478 | ₩529,235 | +1.76% | 71.2만 |
| 2026.10.02 | ₩512,574 | ₩520,556 | ₩510,642 | ₩518,396 | +1.14% | 89.3만 |
| 2026.10.01 | ₩520,502 | ₩523,681 | ₩504,055 | ₩512,010 | -1.63% | 118.7만 |
| 2026.09.30 | ₩525,747 | ₩531,422 | ₩513,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩521,602 |
| -0.79% |
| 130.4만 |
| 2026.09.29 | ₩524,527 | ₩530,483 | ₩523,185 | ₩526,847 | +0.44% | 93.5만 |
|---|
| 2026.09.28 | ₩532,562 | ₩536,828 | ₩526,458 | ₩529,342 | -0.60% | 133.4만 |
|---|
| 2026.09.25 | ₩536,600 | ₩543,482 | ₩529,477 | ₩531,355 | -0.98% | 121.9만 |
|---|
| 2026.09.24 | ₩532,576 | ₩537,901 | ₩528,967 | ₩534,252 | +0.31% | 117만 |
|---|
| 2026.09.23 | ₩537,727 | ₩542,489 | ₩531,730 | ₩534,668 | -0.57% | 120.8만 |
|---|
| 2026.09.22 | ₩552,792 | ₩553,704 | ₩538,451 | ₩539,860 | -2.34% | 111.7만 |
|---|
| 2026.09.21 | ₩550,431 | ₩552,000 | ₩544,917 | ₩549,089 | -0.24% | 93.4만 |
|---|
| 2026.09.18 | ₩556,293 | ₩557,205 | ₩545,159 | ₩551,289 | -0.90% | 207.5만 |
|---|
| 2026.09.17 | ₩556,172 | ₩561,793 | ₩552,309 | ₩555,730 | -0.08% | 119만 |
|---|
| 2026.09.16 | ₩559,406 | ₩566,596 | ₩552,242 | ₩553,449 | -1.06% | 111.8만 |
|---|
| 2026.09.15 | ₩567,455 | ₩568,206 | ₩557,809 | ₩560,130 | -1.29% | 147.6만 |
|---|
| 2026.09.14 | ₩566,837 | ₩573,049 | ₩563,806 | ₩569,118 | +0.40% | 111.7만 |
|---|
| 2026.09.11 | ₩563,430 | ₩572,002 | ₩554,160 | ₩561,713 | -0.30% | 135.9만 |
|---|
| 2026.09.10 | ₩546,500 | ₩565,979 | ₩544,649 | ₩558,788 | +2.25% | 190.4만 |
|---|
| 2026.09.09 | ₩541,335 | ₩549,250 | ₩525,063 | ₩532,441 | -1.64% | 120.7만 |
|---|
| 2026.09.08 | ₩537,968 | ₩543,536 | ₩536,238 | ₩539,203 | +0.23% | 117.5만 |
|---|
| 2026.09.04 | ₩551,517 | ₩555,998 | ₩545,092 | ₩546,661 | -0.88% | 113.3만 |
|---|
| 2026.09.03 | ₩548,580 | ₩558,842 | ₩540,625 | ₩556,427 | +1.43% | 122.6만 |
|---|
| 2026.09.02 | ₩543,079 | ₩548,674 | ₩540,531 | ₩544,434 | +0.25% | 98.1만 |
|---|
| 2026.09.01 | ₩531,824 | ₩543,066 | ₩527,988 | ₩540,678 | +1.66% | 110.2만 |
|---|
| 2026.08.31 | ₩528,471 | ₩530,375 | ₩524,258 | ₩526,592 | -0.36% | 109.1만 |
|---|
| 2026.08.28 | ₩537,687 | ₩540,839 | ₩529,088 | ₩529,128 | -1.59% | 56.1만 |
|---|
| 2026.08.27 | ₩533,058 | ₩542,087 | ₩530,188 | ₩535,406 | +0.44% | 56.9만 |
|---|
| 2026.08.26 | ₩535,259 | ₩550,404 | ₩535,259 | ₩540,007 | +0.89% | 68.4만 |
|---|
| 2026.08.25 | ₩540,182 | ₩540,182 | ₩533,501 | ₩535,084 | -0.94% | 93.4만 |
|---|
| 2026.08.24 | ₩538,170 | ₩545,977 | ₩534,346 | ₩540,128 | +0.36% | 80.6만 |
|---|
| 2026.08.21 | ₩532,522 | ₩542,623 | ₩532,522 | ₩537,324 | +0.90% | 77.2만 |
|---|
| 2026.08.20 | ₩529,074 | ₩536,050 | ₩528,296 | ₩531,610 | +0.48% | 81.3만 |
|---|
| 2026.08.19 | ₩534,507 | ₩540,450 | ₩530,362 | ₩534,521 | +0.00% | 112.3만 |
|---|
| 2026.08.18 | ₩529,168 | ₩540,249 | ₩525,559 | ₩534,279 | +0.97% | 95.1만 |
|---|
| 2026.08.17 | ₩532,334 | ₩536,828 | ₩520,663 | ₩523,507 | -1.66% | 90.1만 |
|---|
| 2026.08.14 | ₩534,440 | ₩539,685 | ₩532,884 | ₩537,029 | +0.48% | 73.1만 |
|---|
| 2026.08.13 | ₩537,673 | ₩542,932 | ₩533,421 | ₩534,212 | -0.64% | 65.2만 |
|---|
| 2026.08.12 | ₩519,080 | ₩535,473 | ₩517,604 | ₩535,446 | +3.15% | 78.7만 |
|---|
| 2026.08.11 | ₩534,212 | ₩541,067 | ₩520,717 | ₩523,681 | -1.97% | 90.7만 |
|---|
| 2026.08.10 | ₩530,308 | ₩537,848 | ₩529,919 | ₩533,515 | +0.60% | 85.5만 |
|---|
| 2026.08.07 | ₩523,708 | ₩530,832 | ₩519,576 | ₩528,819 | +0.98% | 94.2만 |
|---|
| 2026.08.06 | ₩525,640 | ₩526,861 | ₩518,745 | ₩525,063 | -0.11% | 91.1만 |
|---|
| 2026.08.05 | ₩503,331 | ₩526,445 | ₩496,986 | ₩524,848 | +4.28% | 116.5만 |
|---|
| 2026.08.04 | ₩511,138 | ₩513,446 | ₩504,914 | ₩507,087 | -0.79% | 143.8만 |
|---|
| 2026.08.03 | ₩504,189 | ₩514,881 | ₩501,761 | ₩513,486 | +1.84% | 114만 |
|---|
| 2026.07.31 | ₩504,417 | ₩509,824 | ₩500,594 | ₩504,189 | -0.05% | 97.7만 |
|---|
| 2026.07.30 | ₩498,327 | ₩507,315 | ₩494,598 | ₩504,941 | +1.33% | 78.4만 |
|---|
| 2026.07.29 | ₩518,195 | ₩521,481 | ₩504,069 | ₩504,377 | -2.67% | 106.1만 |
|---|
| 2026.07.28 | ₩502,405 | ₩518,704 | ₩486,938 | ₩517,457 | +3.00% | 175.9만 |
|---|
| 2026.07.27 | ₩508,160 | ₩508,885 | ₩499,561 | ₩507,570 | -0.12% | 118만 |
|---|
| 2026.07.24 | ₩510,521 | ₩513,513 | ₩504,283 | ₩506,658 | -0.76% | 97만 |
|---|
| 2026.07.23 | ₩520,086 | ₩522,165 | ₩505,209 | ₩508,844 | -2.16% | 113.4만 |
|---|
| 2026.07.22 | ₩526,941 | ₩531,234 | ₩519,067 | ₩521,964 | -0.94% | 119.9만 |
|---|
| 2026.07.21 | ₩517,940 | ₩528,377 | ₩507,181 | ₩527,800 | +1.90% | 141.4만 |
|---|
| 2026.07.20 | ₩504,967 | ₩521,307 | ₩502,338 | ₩512,762 | +1.54% | 174.4만 |
|---|
| 2026.07.17 | ₩498,636 | ₩506,765 | ₩490,157 | ₩500,527 | +0.38% | 194만 |
|---|
| 2026.07.16 | ₩529,088 | ₩531,301 | ₩496,355 | ₩500,178 | -5.46% | 290.3만 |
|---|
| 2026.07.15 | ₩526,914 | ₩531,046 | ₩504,619 | ₩523,628 | -0.62% | 389.7만 |
|---|
| 2026.07.14 | ₩585,216 | ₩585,216 | ₩566,542 | ₩572,539 | -2.17% | 219.3만 |
|---|
| 2026.07.13 | ₩566,730 | ₩572,110 | ₩562,920 | ₩570,366 | +0.64% | 124.5만 |
|---|
| 2026.07.10 | ₩563,537 | ₩566,207 | ₩557,380 | ₩558,373 | -0.92% | 78만 |
|---|
| 2026.07.09 | ₩557,742 | ₩573,679 | ₩557,742 | ₩563,953 | +1.11% | 106.2만 |
|---|
| 2026.07.08 | ₩561,257 | ₩572,821 | ₩555,649 | ₩558,171 | -0.55% | 128만 |
|---|
| 2026.07.07 | ₩553,838 | ₩563,524 | ₩553,087 | ₩561,887 | +1.45% | 122.5만 |
|---|
| 2026.07.06 | ₩558,654 | ₩560,747 | ₩545,870 | ₩547,560 | -1.99% | 168만 |
|---|
| 2026.07.02 | ₩566,113 | ₩573,075 | ₩556,293 | ₩560,599 | -0.97% | 162.6만 |
|---|
| 2026.07.01 | ₩523,051 | ₩558,413 | ₩521,441 | ₩558,319 | +6.74% | 210.7만 |
|---|
| 2026.06.30 | ₩522,876 | ₩524,687 | ₩515,860 | ₩518,798 | -0.78% | 184.2만 |
|---|
| 2026.06.29 | ₩527,424 | ₩529,893 | ₩518,906 | ₩520,542 | -1.30% | 122.3만 |
|---|
| 2026.06.26 | ₩518,154 | ₩530,671 | ₩515,726 | ₩530,134 | +2.31% | 291.4만 |
|---|
| 2026.06.25 | ₩519,161 | ₩523,037 | ₩514,358 | ₩519,590 | +0.08% | 176.3만 |
|---|
| 2026.06.24 | ₩532,025 | ₩532,938 | ₩511,433 | ₩515,136 | -3.17% | 216.7만 |
|---|
| 2026.06.23 | ₩535,098 | ₩535,634 | ₩527,585 | ₩530,027 | -0.95% | 125.7만 |
|---|
| 2026.06.22 | ₩521,991 | ₩532,750 | ₩521,763 | ₩529,651 | +1.47% | 117.2만 |
|---|
| 2026.06.18 | ₩526,767 | ₩528,430 | ₩519,268 | ₩521,173 | -1.06% | 353.7만 |
|---|
| 2026.06.17 | ₩530,805 | ₩532,428 | ₩520,502 | ₩524,889 | -1.11% | 128.8만 |
|---|
| 2026.06.16 | ₩540,370 | ₩540,370 | ₩528,242 | ₩533,649 | -1.24% | 119.4만 |
|---|
| 2026.06.15 | ₩540,034 | ₩544,086 | ₩529,893 | ₩539,135 | -0.17% | 102만 |
|---|
| 2026.06.12 | ₩534,682 | ₩542,060 | ₩527,679 | ₩542,060 | +1.38% | 155.4만 |
|---|
| 2026.06.11 | ₩543,240 | ₩545,883 | ₩529,893 | ₩535,500 | -1.42% | 212.8만 |
|---|
| 2026.06.10 | ₩570,138 | ₩572,794 | ₩538,800 | ₩542,717 | -4.81% | 250.8만 |
|---|
| 2026.06.09 | ₩563,698 | ₩572,364 | ₩561,619 | ₩569,373 | +1.01% | 176.8만 |
|---|
| 2026.06.08 | ₩552,094 | ₩564,772 | ₩550,686 | ₩560,948 | +1.60% | 178.5만 |
|---|
| 2026.06.05 | ₩551,128 | ₩558,815 | ₩548,633 | ₩557,433 | +1.14% | 173.9만 |
|---|
| 2026.06.04 | ₩536,868 | ₩552,430 | ₩533,152 | ₩549,264 | +2.31% | 142.5만 |
|---|
| 2026.06.03 | ₩526,217 | ₩532,240 | ₩523,574 | ₩524,889 | -0.25% | 148.3만 |
|---|
| 2026.06.02 | ₩537,942 | ₩539,390 | ₩519,469 | ₩521,884 | -2.99% | 218.9만 |
|---|
| 2026.06.01 | ₩524,285 | ₩540,987 | ₩524,285 | ₩540,168 | +3.03% | 203.8만 |
|---|
| 2026.05.29 | ₩531,140 | ₩531,932 | ₩522,581 | ₩527,464 | -0.69% | 247만 |
|---|
| 2026.05.28 | ₩525,197 | ₩527,639 | ₩519,523 | ₩526,874 | +0.32% | 135.5만 |
|---|
| 2026.05.27 | ₩521,454 | ₩526,767 | ₩518,839 | ₩525,157 | +0.71% | 133.8만 |
|---|
| 2026.05.26 | ₩521,723 | ₩526,794 | ₩515,538 | ₩520,301 | -0.27% | 151.9만 |
|---|
| 2026.05.22 | ₩528,068 | ₩532,025 | ₩525,895 | ₩529,477 | +0.27% | 109.1만 |
|---|
| 2026.05.21 | ₩528,283 | ₩528,551 | ₩520,167 | ₩522,944 | -1.01% | 125.4만 |
|---|
| 2026.05.20 | ₩540,625 | ₩547,332 | ₩525,895 | ₩531,516 | -1.68% | 154만 |
|---|
| 2026.05.19 | ₩528,122 | ₩544,501 | ₩521,159 | ₩539,645 | +2.18% | 160.8만 |
|---|
| 2026.05.18 | ₩523,185 | ₩529,732 | ₩516,545 | ₩528,645 | +1.04% | 150.8만 |
|---|
| 2026.05.15 | ₩528,913 | ₩534,279 | ₩526,150 | ₩526,780 | -0.40% | 197.3만 |
|---|
| 2026.05.14 | ₩532,683 | ₩534,816 | ₩525,211 | ₩532,186 | -0.09% | 172.1만 |
|---|
| 2026.05.13 | ₩531,234 | ₩538,116 | ₩518,087 | ₩536,117 | +0.92% | 316만 |
|---|
| 2026.05.12 | ₩513,057 | ₩529,893 | ₩503,478 | ₩527,612 | +2.84% | 237.6만 |
|---|
| 2026.05.11 | ₩509,502 | ₩513,110 | ₩500,608 | ₩512,118 | +0.51% | 194.7만 |
|---|
| 2026.05.08 | ₩504,726 | ₩508,737 | ₩497,817 | ₩507,181 | +0.49% | 130.6만 |
|---|
| 2026.05.07 | ₩499,615 | ₩503,921 | ₩495,550 | ₩500,272 | +0.13% | 141만 |
|---|
| 2026.05.06 | ₩500,420 | ₩506,913 | ₩495,510 | ₩502,673 | +0.45% | 117.8만 |
|---|
| 2026.05.05 | ₩499,212 | ₩501,359 | ₩492,263 | ₩495,107 | -0.82% | 135.9만 |
|---|
| 2026.05.04 | ₩498,220 | ₩501,842 | ₩496,892 | ₩498,904 | +0.14% | 105.2만 |
|---|
| 2026.05.01 | ₩501,453 | ₩503,545 | ₩495,134 | ₩499,950 | -0.30% | 76.3만 |
|---|
| 2026.04.30 | ₩501,050 | ₩505,249 | ₩491,418 | ₩504,967 | +0.78% | 173.1만 |
|---|
| 2026.04.29 | ₩489,916 | ₩505,544 | ₩489,916 | ₩505,249 | +3.13% | 256.8만 |
|---|
| 2026.04.28 | ₩481,827 | ₩491,780 | ₩479,224 | ₩486,616 | +0.99% | 176만 |
|---|
| 2026.04.27 | ₩460,121 | ₩480,257 | ₩460,121 | ₩477,748 | +3.83% | 250.2만 |
|---|
| 2026.04.24 | ₩466,842 | ₩470,585 | ₩459,799 | ₩462,496 | -0.93% | 163.1만 |
|---|
| 2026.04.23 | ₩441,836 | ₩465,702 | ₩441,836 | ₩464,548 | +5.14% | 277.8만 |
|---|
| 2026.04.22 | ₩453,266 | ₩455,439 | ₩436,551 | ₩440,280 | -2.86% | 299.7만 |
|---|
| 2026.04.21 | ₩444,037 | ₩446,626 | ₩436,444 | ₩440,160 | -0.87% | 210.2만 |
|---|
| 2026.04.20 | ₩431,198 | ₩434,901 | ₩423,002 | ₩428,421 | -0.64% | 160.8만 |
|---|
| 2026.04.17 | ₩424,048 | ₩435,464 | ₩421,687 | ₩433,372 | +2.20% | 133.6만 |
|---|
| 2026.04.16 | ₩417,046 | ₩424,088 | ₩414,631 | ₩423,673 | +1.59% | 135만 |
|---|
| 2026.04.15 | ₩420,668 | ₩422,465 | ₩410,901 | ₩417,448 | -0.77% | 137.5만 |
|---|
| 2026.04.14 | ₩426,409 | ₩433,050 | ₩419,729 | ₩420,359 | -1.42% | 168.7만 |
|---|
| 2026.04.13 | ₩415,208 | ₩424,558 | ₩413,061 | ₩424,008 | +2.12% | 166.2만 |
|---|
| 2026.04.10 | ₩427,160 | ₩429,025 | ₩417,542 | ₩417,917 | -2.16% | 105만 |
|---|
| 2026.04.09 | ₩423,270 | ₩428,864 | ₩422,291 | ₩425,081 | +0.43% | 116.2만 |
|---|
| 2026.04.08 | ₩423,431 | ₩428,448 | ₩421,137 | ₩426,906 | +0.82% | 110.9만 |
|---|
| 2026.04.07 | ₩425,256 | ₩427,898 | ₩414,537 | ₩418,320 | -1.63% | 241만 |
|---|
| 2026.04.06 | ₩402,584 | ₩410,499 | ₩400,867 | ₩405,951 | +0.84% | 194.9만 |
|---|
| 2026.04.02 | ₩396,064 | ₩406,394 | ₩395,595 | ₩403,443 | +1.86% | 119.3만 |
|---|
| 2026.04.01 | ₩392,831 | ₩401,538 | ₩391,812 | ₩400,438 | +1.94% | 131.1만 |
|---|
| 2026.03.31 | ₩385,198 | ₩395,971 | ₩383,723 | ₩392,724 | +1.95% | 245.6만 |
|---|
| 2026.03.30 | ₩387,184 | ₩388,995 | ₩380,007 | ₩382,046 | -1.33% | 174.8만 |
|---|
| 2026.03.27 | ₩390,631 | ₩394,227 | ₩378,920 | ₩384,192 | -1.65% | 135.3만 |
|---|
| 2026.03.26 | ₩397,151 | ₩399,566 | ₩392,791 | ₩394,736 | -0.61% | 101.6만 |
|---|
| 2026.03.25 | ₩398,130 | ₩402,289 | ₩388,096 | ₩397,205 | -0.23% | 191.1만 |
|---|
| 2026.03.24 | ₩386,875 | ₩389,545 | ₩380,879 | ₩389,478 | +0.67% | 120.3만 |
|---|
| 2026.03.23 | ₩394,200 | ₩396,239 | ₩384,420 | ₩388,015 | -1.57% | 143.6만 |
|---|
| 2026.03.20 | ₩389,813 | ₩394,347 | ₩385,950 | ₩391,020 | +0.31% | 245.2만 |
|---|
| 2026.03.19 | ₩394,508 | ₩401,578 | ₩390,470 | ₩390,578 | -1.00% | 113.3만 |
|---|
| 2026.03.18 | ₩392,684 | ₩396,816 | ₩389,666 | ₩395,675 | +0.76% | 130.5만 |
|---|
| 2026.03.17 | ₩395,743 | ₩403,792 | ₩394,106 | ₩396,749 | +0.25% | 161.5만 |
|---|
| 2026.03.16 | ₩393,784 | ₩395,675 | ₩391,222 | ₩391,812 | -0.50% | 183.7만 |
|---|
| 2026.03.13 | ₩390,806 | ₩394,978 | ₩388,498 | ₩391,222 | +0.11% | 236.5만 |
|---|
| 2026.03.12 | ₩391,718 | ₩396,802 | ₩379,779 | ₩386,204 | -1.41% | 283.2만 |
|---|
| 2026.03.11 | ₩375,875 | ₩389,035 | ₩374,654 | ₩388,753 | +3.43% | 269.3만 |
|---|
| 2026.03.10 | ₩385,306 | ₩389,813 | ₩376,854 | ₩379,215 | -1.58% | 291.4만 |
|---|
| 2026.03.09 | ₩385,011 | ₩386,419 | ₩368,698 | ₩376,613 | -2.18% | 275.8만 |
|---|
| 2026.03.06 | ₩384,340 | ₩388,981 | ₩377,632 | ₩388,552 | +1.10% | 277.3만 |
|---|
| 2026.03.05 | ₩387,331 | ₩395,716 | ₩379,832 | ₩384,313 | -0.78% | 324.7만 |
|---|
| 2026.03.04 | ₩381,482 | ₩394,025 | ₩380,087 | ₩390,980 | +2.49% | 234.4만 |
|---|
| 2026.03.03 | ₩389,035 | ₩395,273 | ₩380,221 | ₩381,026 | -2.06% | 520.2만 |
|---|
| 2026.03.02 | ₩422,653 | ₩423,954 | ₩388,995 | ₩394,495 | -6.66% | 448.2만 |
|---|
| 2026.02.27 | ₩432,848 | ₩434,753 | ₩417,207 | ₩429,280 | -0.82% | 435.4만 |
|---|
| 2026.02.26 | ₩443,782 | ₩448,074 | ₩432,258 | ₩433,372 | -2.35% | 216.5만 |
|---|
| 2026.02.25 | ₩445,016 | ₩454,218 | ₩440,549 | ₩443,379 | -0.37% | 120만 |
|---|
| 2026.02.24 | ₩449,590 | ₩449,590 | ₩430,192 | ₩438,858 | -2.39% | 125.4만 |
|---|
| 2026.02.23 | ₩456,016 | ₩464,186 | ₩449,711 | ₩450,570 | -1.19% | 101.2만 |
|---|
| 2026.02.20 | ₩466,869 | ₩467,848 | ₩453,132 | ₩460,041 | -1.46% | 113만 |
|---|
| 2026.02.19 | ₩465,313 | ₩467,405 | ₩458,592 | ₩467,083 | +0.38% | 102.1만 |
|---|
| 2026.02.18 | ₩459,799 | ₩465,326 | ₩457,519 | ₩464,481 | +1.02% | 96.7만 |
|---|
| 2026.02.17 | ₩465,796 | ₩472,208 | ₩458,860 | ₩462,522 | -0.70% | 113.4만 |
|---|
| 2026.02.13 | ₩451,938 | ₩465,299 | ₩448,571 | ₩465,232 | +2.94% | 142.8만 |
|---|
| 2026.02.12 | ₩442,480 | ₩462,496 | ₩439,703 | ₩450,798 | +1.88% | 163.9만 |
|---|
| 2026.02.11 | ₩435,988 | ₩444,452 | ₩433,707 | ₩443,030 | +1.62% | 150.1만 |
|---|
| 2026.02.10 | ₩441,434 | ₩445,123 | ₩434,244 | ₩436,846 | -1.04% | 165만 |
|---|
| 2026.02.09 | ₩448,598 | ₩455,533 | ₩435,545 | ₩439,341 | -2.06% | 196.7만 |
|---|
| 2026.02.06 | ₩442,695 | ₩454,997 | ₩439,784 | ₩454,742 | +2.72% | 205.5만 |
|---|
| 2026.02.05 | ₩454,192 | ₩463,435 | ₩444,640 | ₩445,713 | -1.87% | 183.2만 |
|---|
| 2026.02.04 | ₩452,582 | ₩465,353 | ₩450,798 | ₩456,915 | +0.96% | 163.5만 |
|---|
| 2026.02.03 | ₩456,915 | ₩465,796 | ₩447,538 | ₩454,299 | -0.57% | 156.8만 |
|---|
| 2026.02.02 | ₩459,182 | ₩463,046 | ₩454,916 | ₩458,565 | -0.13% | 195.1만 |
|---|
| 2026.01.30 | ₩466,708 | ₩470,652 | ₩458,806 | ₩463,810 | -0.62% | 167만 |
|---|
| 2026.01.29 | ₩458,793 | ₩470,491 | ₩457,519 | ₩465,474 | +1.46% | 273.3만 |
|---|
| 2026.01.28 | ₩423,190 | ₩466,131 | ₩423,190 | ₩458,592 | +8.37% | 436.3만 |
|---|
| 2026.01.27 | ₩471,671 | ₩473,550 | ₩429,790 | ₩433,197 | -8.16% | 578만 |
|---|
| 2026.01.26 | ₩498,153 | ₩507,677 | ₩493,511 | ₩505,652 | +1.51% | 146.5만 |
|---|
| 2026.01.23 | ₩496,878 | ₩500,353 | ₩491,915 | ₩497,777 | +0.18% | 138.7만 |
|---|
| 2026.01.22 | ₩494,557 | ₩500,312 | ₩489,500 | ₩499,360 | +0.97% | 148.3만 |
|---|
| 2026.01.21 | ₩493,672 | ₩496,355 | ₩489,084 | ₩496,194 | +0.51% | 142.2만 |
|---|
| 2026.01.20 | ₩496,449 | ₩504,404 | ₩491,069 | ₩492,411 | -0.81% | 157.4만 |
|---|
| 2026.01.16 | ₩509,944 | ₩511,353 | ₩500,433 | ₩502,888 | -1.38% | 107.5만 |
|---|
| 2026.01.15 | ₩503,411 | ₩513,795 | ₩490,466 | ₩512,359 | +1.78% | 153.1만 |
|---|
| 2026.01.14 | ₩499,038 | ₩505,048 | ₩498,179 | ₩500,165 | +0.23% | 114.4만 |
|---|
| 2026.01.13 | ₩500,715 | ₩504,404 | ₩493,779 | ₩497,267 | -0.69% | 82만 |
|---|
| 2026.01.12 | ₩502,928 | ₩503,854 | ₩489,782 | ₩503,022 | +0.02% | 98.5만 |
|---|
| 2026.01.09 | ₩504,672 | ₩507,463 | ₩499,508 | ₩500,151 | -0.90% | 88.7만 |
|---|
| 2026.01.08 | ₩499,253 | ₩509,233 | ₩497,066 | ₩502,754 | +0.70% | 141.7만 |
|---|
| 2026.01.07 | ₩500,554 | ₩502,969 | ₩491,056 | ₩491,915 | -1.73% | 114.9만 |
|---|
| 2026.01.06 | ₩488,132 | ₩503,317 | ₩487,300 | ₩498,193 | +2.06% | 221.3만 |
|---|
| 2026.01.05 | ₩473,670 | ₩492,237 | ₩472,597 | ₩487,649 | +2.95% | 131만 |
|---|
| 2026.01.02 | ₩470,531 | ₩478,835 | ₩462,831 | ₩475,226 | +1.00% | 79.2만 |
|---|
| 2025.12.31 | ₩468,425 | ₩471,859 | ₩468,224 | ₩470,263 | +0.39% | 85.6만 |
|---|
| 2025.12.30 | ₩467,191 | ₩471,430 | ₩465,407 | ₩467,915 | +0.16% | 78.7만 |
|---|
| 2025.12.29 | ₩467,312 | ₩470,156 | ₩465,903 | ₩467,352 | +0.01% | 163.5만 |
|---|
| 2025.12.26 | ₩460,121 | ₩469,525 | ₩460,121 | ₩469,364 | +2.01% | 62.5만 |
|---|
| 2025.12.24 | ₩462,013 | ₩465,313 | ₩459,517 | ₩460,537 | -0.32% | 45.8만 |
|---|
| 2025.12.23 | ₩459,772 | ₩463,260 | ₩458,417 | ₩460,430 | +0.14% | 80.6만 |
|---|
| 2025.12.22 | ₩457,036 | ₩464,159 | ₩454,769 | ₩461,838 | +1.05% | 135.5만 |
|---|
| 2025.12.19 | ₩452,957 | ₩464,977 | ₩452,904 | ₩457,036 | +0.90% | 415.8만 |
|---|
| 2025.12.18 | ₩458,900 | ₩464,669 | ₩452,810 | ₩462,281 | +0.74% | 186만 |
|---|
| 2025.12.17 | ₩468,948 | ₩470,867 | ₩460,135 | ₩464,105 | -1.03% | 158.6만 |
|---|
| 2025.12.16 | ₩483,490 | ₩485,019 | ₩467,633 | ₩472,074 | -2.36% | 120.6만 |
|---|
| 2025.12.15 | ₩481,599 | ₩487,635 | ₩475,991 | ₩483,839 | +0.47% | 131.5만 |
|---|
| 2025.12.12 | ₩483,517 | ₩487,528 | ₩480,096 | ₩481,692 | -0.38% | 209.1만 |
|---|
| 2025.12.11 | ₩460,497 | ₩485,972 | ₩458,189 | ₩483,235 | +4.94% | 299.1만 |
|---|
| 2025.12.10 | ₩441,152 | ₩457,572 | ₩436,377 | ₩457,505 | +3.71% | 131.8만 |
|---|
| 2025.12.09 | ₩444,774 | ₩450,462 | ₩438,952 | ₩442,440 | -0.52% | 129.6만 |
|---|
| 2025.12.08 | ₩445,405 | ₩445,472 | ₩433,358 | ₩443,513 | -0.42% | 176.6만 |
|---|
| 2025.12.05 | ₩447,122 | ₩447,981 | ₩440,025 | ₩443,701 | -0.77% | 132.4만 |
|---|
| 2025.12.04 | ₩443,688 | ₩451,348 | ₩440,428 | ₩447,377 | +0.83% | 235.7만 |
|---|
| 2025.12.03 | ₩445,418 | ₩449,362 | ₩442,199 | ₩443,701 | -0.39% | 169.2만 |
|---|
| 2025.12.02 | ₩442,091 | ₩444,976 | ₩437,597 | ₩443,929 | +0.42% | 103.5만 |
|---|
| 2025.12.01 | ₩451,817 | ₩455,144 | ₩441,863 | ₩442,266 | -2.11% | 158.4만 |
|---|
| 2025.11.28 | ₩454,165 | ₩456,016 | ₩450,167 | ₩453,776 | -0.09% | 57.1만 |
|---|
| 2025.11.26 | ₩450,959 | ₩458,645 | ₩445,660 | ₩454,125 | +0.70% | 169.1만 |
|---|
| 2025.11.25 | ₩444,761 | ₩454,769 | ₩442,829 | ₩451,106 | +1.43% | 139만 |
|---|
| 2025.11.24 | ₩444,117 | ₩451,200 | ₩434,364 | ₩442,158 | -0.44% | 254.9만 |
|---|
| 2025.11.21 | ₩423,297 | ₩435,116 | ₩421,338 | ₩431,601 | +1.96% | 117.4만 |
|---|
| 2025.11.20 | ₩426,034 | ₩428,006 | ₩418,387 | ₩421,218 | -1.13% | 112.1만 |
|---|
| 2025.11.19 | ₩434,874 | ₩435,196 | ₩423,659 | ₩424,410 | -2.41% | 149.8만 |
|---|
| 2025.11.18 | ₩442,011 | ₩442,024 | ₩433,318 | ₩435,357 | -1.51% | 141.6만 |
|---|
| 2025.11.17 | ₩436,645 | ₩451,388 | ₩435,169 | ₩443,916 | +1.67% | 199.6만 |
|---|
| 2025.11.14 | ₩442,266 | ₩445,096 | ₩429,817 | ₩437,101 | -1.17% | 139.3만 |
|---|
| 2025.11.13 | ₩436,806 | ₩446,263 | ₩431,346 | ₩440,388 | +0.82% | 176만 |
|---|
| 2025.11.12 | ₩422,492 | ₩446,143 | ₩421,231 | ₩439,516 | +4.03% | 202.1만 |
|---|
| 2025.11.11 | ₩411,519 | ₩425,725 | ₩407,279 | ₩422,908 | +2.77% | 145만 |
|---|
| 2025.11.10 | ₩415,248 | ₩420,507 | ₩403,537 | ₩407,521 | -1.86% | 196.5만 |
|---|
| 2025.11.07 | ₩420,533 | ₩426,369 | ₩416,817 | ₩426,302 | +1.37% | 115.2만 |
|---|
| 2025.11.06 | ₩426,825 | ₩433,439 | ₩421,821 | ₩421,821 | -1.17% | 125.9만 |
|---|
| 2025.11.05 | ₩422,693 | ₩427,965 | ₩418,722 | ₩426,704 | +0.95% | 130만 |
|---|
| 2025.11.04 | ₩416,482 | ₩427,724 | ₩415,865 | ₩424,746 | +1.98% | 154.9만 |
|---|
| 2025.11.03 | ₩426,490 | ₩427,268 | ₩414,295 | ₩420,144 | -1.49% | 153만 |
|---|
| 2025.10.31 | ₩429,280 | ₩430,313 | ₩421,271 | ₩425,524 | -0.87% | 161.4만 |
|---|
| 2025.10.30 | ₩446,720 | ₩449,912 | ₩431,695 | ₩431,896 | -3.32% | 171만 |
|---|
| 2025.10.29 | ₩457,747 | ₩459,102 | ₩448,772 | ₩451,227 | -1.42% | 157.3만 |
|---|
| 2025.10.28 | ₩459,450 | ₩465,849 | ₩452,756 | ₩455,305 | -0.90% | 136.9만 |
|---|
| 2025.10.27 | ₩457,478 | ₩459,772 | ₩453,534 | ₩459,450 | +0.43% | 113.8만 |
|---|
| 2025.10.24 | ₩465,514 | ₩468,224 | ₩456,164 | ₩459,263 | -1.34% | 131.8만 |
|---|
| 2025.10.23 | ₩454,312 | ₩467,754 | ₩449,537 | ₩464,535 | +2.25% | 249.4만 |
|---|
| 2025.10.22 | ₩465,474 | ₩467,191 | ₩453,306 | ₩463,099 | -0.51% | 305.7만 |
|---|
| 2025.10.21 | ₩462,415 | ₩475,669 | ₩452,099 | ₩469,190 | +1.47% | 406.2만 |
|---|
| 2025.10.20 | ₩467,875 | ₩477,292 | ₩466,332 | ₩474,985 | +1.52% | 194.7만 |
|---|
| 2025.10.17 | ₩467,566 | ₩471,148 | ₩464,065 | ₩467,875 | +0.07% | 144만 |
|---|
| 2025.10.16 | ₩466,480 | ₩471,604 | ₩465,487 | ₩467,083 | +0.13% | 116.2만 |
|---|
| 2025.10.15 | ₩465,782 | ₩471,242 | ₩459,772 | ₩468,841 | +0.66% | 176.5만 |
|---|
| 2025.10.14 | ₩462,978 | ₩471,443 | ₩461,972 | ₩470,169 | +1.55% | 163.8만 |
|---|
| 2025.10.13 | ₩471,068 | ₩476,622 | ₩470,169 | ₩471,430 | +0.08% | 117.3만 |
|---|
| 2025.10.10 | ₩483,249 | ₩485,140 | ₩472,248 | ₩473,871 | -1.94% | 176.9만 |
|---|