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 | ₩537,009 | ₩559,242 | ₩535,700 | ₩551,413 | +2.68% | 207.7만 |
| 2026.10.08 | ₩539,561 | ₩544,291 | ₩530,596 | ₩535,700 | -0.72% | 78.6만 |
| 2026.10.07 | ₩535,780 | ₩548,527 | ₩534,417 | ₩540,203 | +0.83% | 90.5만 |
| 2026.10.06 | ₩530,008 | ₩535,740 | ₩526,989 | ₩534,564 | +0.86% | 123만 |
| 2026.10.05 | ₩517,970 | ₩529,086 | ₩514,402 | ₩527,109 | +1.76% | 71.2만 |
| 2026.10.02 | ₩510,514 | ₩518,464 | ₩508,590 | ₩516,313 | +1.14% | 89.3만 |
| 2026.10.01 | ₩518,411 | ₩521,577 | ₩502,030 | ₩509,953 | -1.63% | 118.7만 |
| 2026.09.30 | ₩523,635 | ₩529,287 | ₩511,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩519,506 |
| -0.79% |
| 130.4만 |
| 2026.09.29 | ₩522,419 | ₩528,351 | ₩521,083 | ₩524,730 | +0.44% | 93.5만 |
|---|
| 2026.09.28 | ₩530,422 | ₩534,671 | ₩524,343 | ₩527,216 | -0.60% | 133.4만 |
|---|
| 2026.09.25 | ₩534,444 | ₩541,298 | ₩527,349 | ₩529,220 | -0.98% | 121.9만 |
|---|
| 2026.09.24 | ₩530,436 | ₩535,740 | ₩526,842 | ₩532,106 | +0.31% | 117만 |
|---|
| 2026.09.23 | ₩535,566 | ₩540,310 | ₩529,594 | ₩532,520 | -0.57% | 120.8만 |
|---|
| 2026.09.22 | ₩550,571 | ₩551,479 | ₩536,288 | ₩537,691 | -2.34% | 111.7만 |
|---|
| 2026.09.21 | ₩548,219 | ₩549,783 | ₩542,728 | ₩546,883 | -0.24% | 93.4만 |
|---|
| 2026.09.18 | ₩554,058 | ₩554,967 | ₩542,968 | ₩549,074 | -0.90% | 207.5만 |
|---|
| 2026.09.17 | ₩553,938 | ₩559,536 | ₩550,090 | ₩553,497 | -0.08% | 119만 |
|---|
| 2026.09.16 | ₩557,158 | ₩564,319 | ₩550,023 | ₩551,226 | -1.06% | 111.8만 |
|---|
| 2026.09.15 | ₩565,175 | ₩565,923 | ₩555,568 | ₩557,879 | -1.29% | 147.6만 |
|---|
| 2026.09.14 | ₩564,560 | ₩570,746 | ₩561,540 | ₩566,831 | +0.40% | 111.7만 |
|---|
| 2026.09.11 | ₩561,166 | ₩569,704 | ₩551,934 | ₩559,456 | -0.30% | 135.9만 |
|---|
| 2026.09.10 | ₩544,304 | ₩563,705 | ₩542,461 | ₩556,543 | +2.25% | 190.4만 |
|---|
| 2026.09.09 | ₩539,160 | ₩547,044 | ₩522,953 | ₩530,302 | -1.64% | 120.7만 |
|---|
| 2026.09.08 | ₩535,807 | ₩541,352 | ₩534,083 | ₩537,036 | +0.23% | 117.5만 |
|---|
| 2026.09.04 | ₩549,302 | ₩553,764 | ₩542,902 | ₩544,465 | -0.88% | 113.3만 |
|---|
| 2026.09.03 | ₩546,375 | ₩556,597 | ₩538,452 | ₩554,192 | +1.43% | 122.6만 |
|---|
| 2026.09.02 | ₩540,897 | ₩546,469 | ₩538,359 | ₩542,247 | +0.25% | 98.1만 |
|---|
| 2026.09.01 | ₩529,687 | ₩540,884 | ₩525,866 | ₩538,506 | +1.66% | 110.2만 |
|---|
| 2026.08.31 | ₩526,347 | ₩528,244 | ₩522,152 | ₩524,477 | -0.36% | 109.1만 |
|---|
| 2026.08.28 | ₩535,526 | ₩538,666 | ₩526,962 | ₩527,002 | -1.59% | 56.1만 |
|---|
| 2026.08.27 | ₩530,917 | ₩539,909 | ₩528,057 | ₩533,255 | +0.44% | 56.9만 |
|---|
| 2026.08.26 | ₩533,108 | ₩548,193 | ₩533,108 | ₩537,838 | +0.89% | 68.4만 |
|---|
| 2026.08.25 | ₩538,011 | ₩538,011 | ₩531,358 | ₩532,934 | -0.94% | 93.4만 |
|---|
| 2026.08.24 | ₩536,007 | ₩543,783 | ₩532,199 | ₩537,958 | +0.36% | 80.6만 |
|---|
| 2026.08.21 | ₩530,382 | ₩540,443 | ₩530,382 | ₩535,166 | +0.90% | 77.2만 |
|---|
| 2026.08.20 | ₩526,948 | ₩533,896 | ₩526,173 | ₩529,474 | +0.48% | 81.3만 |
|---|
| 2026.08.19 | ₩532,360 | ₩538,279 | ₩528,231 | ₩532,373 | +0.00% | 112.3만 |
|---|
| 2026.08.18 | ₩527,042 | ₩538,078 | ₩523,448 | ₩532,133 | +0.97% | 95.1만 |
|---|
| 2026.08.17 | ₩530,195 | ₩534,671 | ₩518,571 | ₩521,404 | -1.66% | 90.1만 |
|---|
| 2026.08.14 | ₩532,293 | ₩537,517 | ₩530,743 | ₩534,872 | +0.48% | 73.1만 |
|---|
| 2026.08.13 | ₩535,513 | ₩540,750 | ₩531,277 | ₩532,066 | -0.64% | 65.2만 |
|---|
| 2026.08.12 | ₩516,994 | ₩533,322 | ₩515,525 | ₩533,295 | +3.15% | 78.7만 |
|---|
| 2026.08.11 | ₩532,066 | ₩538,893 | ₩518,624 | ₩521,577 | -1.97% | 90.7만 |
|---|
| 2026.08.10 | ₩528,178 | ₩535,687 | ₩527,790 | ₩531,371 | +0.60% | 85.5만 |
|---|
| 2026.08.07 | ₩521,604 | ₩528,699 | ₩517,489 | ₩526,695 | +0.98% | 94.2만 |
|---|
| 2026.08.06 | ₩523,528 | ₩524,744 | ₩516,660 | ₩522,953 | -0.11% | 91.1만 |
|---|
| 2026.08.05 | ₩501,308 | ₩524,330 | ₩494,989 | ₩522,740 | +4.28% | 116.5만 |
|---|
| 2026.08.04 | ₩509,085 | ₩511,383 | ₩502,885 | ₩505,050 | -0.79% | 143.8만 |
|---|
| 2026.08.03 | ₩502,164 | ₩512,812 | ₩499,745 | ₩511,423 | +1.84% | 114만 |
|---|
| 2026.07.31 | ₩502,391 | ₩507,775 | ₩498,583 | ₩502,164 | -0.05% | 97.7만 |
|---|
| 2026.07.30 | ₩496,325 | ₩505,277 | ₩492,610 | ₩502,912 | +1.33% | 78.4만 |
|---|
| 2026.07.29 | ₩516,113 | ₩519,386 | ₩502,043 | ₩502,351 | -2.67% | 106.1만 |
|---|
| 2026.07.28 | ₩500,387 | ₩516,620 | ₩484,981 | ₩515,378 | +3.00% | 175.9만 |
|---|
| 2026.07.27 | ₩506,118 | ₩506,840 | ₩497,554 | ₩505,531 | -0.12% | 118만 |
|---|
| 2026.07.24 | ₩508,470 | ₩511,450 | ₩502,257 | ₩504,622 | -0.76% | 97만 |
|---|
| 2026.07.23 | ₩517,996 | ₩520,067 | ₩503,179 | ₩506,800 | -2.16% | 113.4만 |
|---|
| 2026.07.22 | ₩524,824 | ₩529,100 | ₩516,981 | ₩519,867 | -0.94% | 119.9만 |
|---|
| 2026.07.21 | ₩515,859 | ₩526,254 | ₩505,143 | ₩525,679 | +1.90% | 141.4만 |
|---|
| 2026.07.20 | ₩502,939 | ₩519,212 | ₩500,320 | ₩510,701 | +1.54% | 174.4만 |
|---|
| 2026.07.17 | ₩496,632 | ₩504,729 | ₩488,188 | ₩498,516 | +0.38% | 194만 |
|---|
| 2026.07.16 | ₩526,962 | ₩529,166 | ₩494,361 | ₩498,169 | -5.46% | 290.3만 |
|---|
| 2026.07.15 | ₩524,797 | ₩528,912 | ₩502,591 | ₩521,524 | -0.62% | 389.7만 |
|---|
| 2026.07.14 | ₩582,865 | ₩582,865 | ₩564,266 | ₩570,238 | -2.17% | 219.3만 |
|---|
| 2026.07.13 | ₩564,453 | ₩569,811 | ₩560,658 | ₩568,074 | +0.64% | 124.5만 |
|---|
| 2026.07.10 | ₩561,273 | ₩563,932 | ₩555,140 | ₩556,129 | -0.92% | 78만 |
|---|
| 2026.07.09 | ₩555,501 | ₩571,374 | ₩555,501 | ₩561,687 | +1.11% | 106.2만 |
|---|
| 2026.07.08 | ₩559,002 | ₩570,519 | ₩553,417 | ₩555,929 | -0.55% | 128만 |
|---|
| 2026.07.07 | ₩551,613 | ₩561,260 | ₩550,865 | ₩559,630 | +1.45% | 122.5만 |
|---|
| 2026.07.06 | ₩556,410 | ₩558,494 | ₩543,677 | ₩545,360 | -1.99% | 168만 |
|---|
| 2026.07.02 | ₩563,838 | ₩570,773 | ₩554,058 | ₩558,347 | -0.97% | 162.6만 |
|---|
| 2026.07.01 | ₩520,949 | ₩556,169 | ₩519,346 | ₩556,076 | +6.74% | 210.7만 |
|---|
| 2026.06.30 | ₩520,776 | ₩522,579 | ₩513,788 | ₩516,714 | -0.78% | 184.2만 |
|---|
| 2026.06.29 | ₩525,305 | ₩527,763 | ₩516,821 | ₩518,451 | -1.30% | 122.3만 |
|---|
| 2026.06.26 | ₩516,072 | ₩528,538 | ₩513,654 | ₩528,004 | +2.31% | 291.4만 |
|---|
| 2026.06.25 | ₩517,075 | ₩520,936 | ₩512,291 | ₩517,502 | +0.08% | 176.3만 |
|---|
| 2026.06.24 | ₩529,888 | ₩530,796 | ₩509,379 | ₩513,066 | -3.17% | 216.7만 |
|---|
| 2026.06.23 | ₩532,948 | ₩533,482 | ₩525,465 | ₩527,897 | -0.95% | 125.7만 |
|---|
| 2026.06.22 | ₩519,894 | ₩530,609 | ₩519,667 | ₩527,523 | +1.47% | 117.2만 |
|---|
| 2026.06.18 | ₩524,650 | ₩526,307 | ₩517,181 | ₩519,079 | -1.06% | 353.7만 |
|---|
| 2026.06.17 | ₩528,672 | ₩530,289 | ₩518,411 | ₩522,780 | -1.11% | 128.8만 |
|---|
| 2026.06.16 | ₩538,198 | ₩538,198 | ₩526,120 | ₩531,505 | -1.24% | 119.4만 |
|---|
| 2026.06.15 | ₩537,864 | ₩541,899 | ₩527,763 | ₩536,969 | -0.17% | 102만 |
|---|
| 2026.06.12 | ₩532,533 | ₩539,882 | ₩525,559 | ₩539,882 | +1.38% | 155.4만 |
|---|
| 2026.06.11 | ₩541,058 | ₩543,690 | ₩527,763 | ₩533,348 | -1.42% | 212.8만 |
|---|
| 2026.06.10 | ₩567,847 | ₩570,492 | ₩536,635 | ₩540,537 | -4.81% | 250.8만 |
|---|
| 2026.06.09 | ₩561,433 | ₩570,065 | ₩559,362 | ₩567,085 | +1.01% | 176.8만 |
|---|
| 2026.06.08 | ₩549,876 | ₩562,502 | ₩548,473 | ₩558,694 | +1.60% | 178.5만 |
|---|
| 2026.06.05 | ₩548,914 | ₩556,570 | ₩546,429 | ₩555,194 | +1.14% | 173.9만 |
|---|
| 2026.06.04 | ₩534,711 | ₩550,210 | ₩531,010 | ₩547,057 | +2.31% | 142.5만 |
|---|
| 2026.06.03 | ₩524,103 | ₩530,102 | ₩521,470 | ₩522,780 | -0.25% | 148.3만 |
|---|
| 2026.06.02 | ₩535,780 | ₩537,223 | ₩517,382 | ₩519,787 | -2.99% | 218.9만 |
|---|
| 2026.06.01 | ₩522,179 | ₩538,813 | ₩522,179 | ₩537,998 | +3.03% | 203.8만 |
|---|
| 2026.05.29 | ₩529,006 | ₩529,794 | ₩520,482 | ₩525,345 | -0.69% | 247만 |
|---|
| 2026.05.28 | ₩523,087 | ₩525,519 | ₩517,435 | ₩524,757 | +0.32% | 135.5만 |
|---|
| 2026.05.27 | ₩519,359 | ₩524,650 | ₩516,754 | ₩523,047 | +0.71% | 133.8만 |
|---|
| 2026.05.26 | ₩519,627 | ₩524,677 | ₩513,467 | ₩518,210 | -0.27% | 151.9만 |
|---|
| 2026.05.22 | ₩525,946 | ₩529,888 | ₩523,782 | ₩527,349 | +0.27% | 109.1만 |
|---|
| 2026.05.21 | ₩526,160 | ₩526,427 | ₩518,077 | ₩520,842 | -1.01% | 125.4만 |
|---|
| 2026.05.20 | ₩538,452 | ₩545,133 | ₩523,782 | ₩529,380 | -1.68% | 154만 |
|---|
| 2026.05.19 | ₩526,000 | ₩542,314 | ₩519,065 | ₩537,477 | +2.18% | 160.8만 |
|---|
| 2026.05.18 | ₩521,083 | ₩527,603 | ₩514,469 | ₩526,521 | +1.04% | 150.8만 |
|---|
| 2026.05.15 | ₩526,788 | ₩532,133 | ₩524,036 | ₩524,664 | -0.40% | 197.3만 |
|---|
| 2026.05.14 | ₩530,543 | ₩532,667 | ₩523,100 | ₩530,048 | -0.09% | 172.1만 |
|---|
| 2026.05.13 | ₩529,100 | ₩535,954 | ₩516,006 | ₩533,963 | +0.92% | 316만 |
|---|
| 2026.05.12 | ₩510,995 | ₩527,763 | ₩501,455 | ₩525,492 | +2.84% | 237.6만 |
|---|
| 2026.05.11 | ₩507,455 | ₩511,049 | ₩498,596 | ₩510,060 | +0.51% | 194.7만 |
|---|
| 2026.05.08 | ₩502,698 | ₩506,693 | ₩495,817 | ₩505,143 | +0.49% | 130.6만 |
|---|
| 2026.05.07 | ₩497,607 | ₩501,896 | ₩493,559 | ₩498,262 | +0.13% | 141만 |
|---|
| 2026.05.06 | ₩498,409 | ₩504,876 | ₩493,519 | ₩500,654 | +0.45% | 117.8만 |
|---|
| 2026.05.05 | ₩497,207 | ₩499,344 | ₩490,286 | ₩493,118 | -0.82% | 135.9만 |
|---|
| 2026.05.04 | ₩496,218 | ₩499,825 | ₩494,895 | ₩496,899 | +0.14% | 105.2만 |
|---|
| 2026.05.01 | ₩499,438 | ₩501,522 | ₩493,145 | ₩497,941 | -0.30% | 76.3만 |
|---|
| 2026.04.30 | ₩499,037 | ₩503,219 | ₩489,444 | ₩502,939 | +0.78% | 173.1만 |
|---|
| 2026.04.29 | ₩487,947 | ₩503,513 | ₩487,947 | ₩503,219 | +3.13% | 256.8만 |
|---|
| 2026.04.28 | ₩479,891 | ₩489,805 | ₩477,299 | ₩484,661 | +0.99% | 176만 |
|---|
| 2026.04.27 | ₩458,272 | ₩478,327 | ₩458,272 | ₩475,829 | +3.83% | 250.2만 |
|---|
| 2026.04.24 | ₩464,966 | ₩468,694 | ₩457,952 | ₩460,637 | -0.93% | 163.1만 |
|---|
| 2026.04.23 | ₩440,061 | ₩463,831 | ₩440,061 | ₩462,682 | +5.14% | 277.8만 |
|---|
| 2026.04.22 | ₩451,445 | ₩453,609 | ₩434,797 | ₩438,511 | -2.86% | 299.7만 |
|---|
| 2026.04.21 | ₩442,252 | ₩444,831 | ₩434,690 | ₩438,391 | -0.87% | 210.2만 |
|---|
| 2026.04.20 | ₩429,466 | ₩433,154 | ₩421,302 | ₩426,700 | -0.64% | 160.8만 |
|---|
| 2026.04.17 | ₩422,344 | ₩433,715 | ₩419,993 | ₩431,630 | +2.20% | 133.6만 |
|---|
| 2026.04.16 | ₩415,370 | ₩422,384 | ₩412,965 | ₩421,970 | +1.59% | 135만 |
|---|
| 2026.04.15 | ₩418,977 | ₩420,768 | ₩409,250 | ₩415,771 | -0.77% | 137.5만 |
|---|
| 2026.04.14 | ₩424,696 | ₩431,310 | ₩418,042 | ₩418,670 | -1.42% | 168.7만 |
|---|
| 2026.04.13 | ₩413,539 | ₩422,852 | ₩411,402 | ₩422,304 | +2.12% | 166.2만 |
|---|
| 2026.04.10 | ₩425,444 | ₩427,301 | ₩415,864 | ₩416,238 | -2.16% | 105만 |
|---|
| 2026.04.09 | ₩421,569 | ₩427,141 | ₩420,594 | ₩423,373 | +0.43% | 116.2만 |
|---|
| 2026.04.08 | ₩421,730 | ₩426,727 | ₩419,445 | ₩425,190 | +0.82% | 110.9만 |
|---|
| 2026.04.07 | ₩423,547 | ₩426,179 | ₩412,871 | ₩416,639 | -1.63% | 241만 |
|---|
| 2026.04.06 | ₩400,967 | ₩408,850 | ₩399,256 | ₩404,320 | +0.84% | 194.9만 |
|---|
| 2026.04.02 | ₩394,473 | ₩404,761 | ₩394,005 | ₩401,822 | +1.86% | 119.3만 |
|---|
| 2026.04.01 | ₩391,253 | ₩399,924 | ₩390,238 | ₩398,829 | +1.94% | 131.1만 |
|---|
| 2026.03.31 | ₩383,651 | ₩394,380 | ₩382,181 | ₩391,146 | +1.95% | 245.6만 |
|---|
| 2026.03.30 | ₩385,628 | ₩387,432 | ₩378,480 | ₩380,511 | -1.33% | 174.8만 |
|---|
| 2026.03.27 | ₩389,062 | ₩392,643 | ₩377,398 | ₩382,649 | -1.65% | 135.3만 |
|---|
| 2026.03.26 | ₩395,555 | ₩397,960 | ₩391,213 | ₩393,150 | -0.61% | 101.6만 |
|---|
| 2026.03.25 | ₩396,531 | ₩400,673 | ₩386,537 | ₩395,609 | -0.23% | 191.1만 |
|---|
| 2026.03.24 | ₩385,321 | ₩387,980 | ₩379,348 | ₩387,913 | +0.67% | 120.3만 |
|---|
| 2026.03.23 | ₩392,616 | ₩394,647 | ₩382,876 | ₩386,456 | -1.57% | 143.6만 |
|---|
| 2026.03.20 | ₩388,247 | ₩392,763 | ₩384,399 | ₩389,449 | +0.31% | 245.2만 |
|---|
| 2026.03.19 | ₩392,923 | ₩399,965 | ₩388,902 | ₩389,008 | -1.00% | 113.3만 |
|---|
| 2026.03.18 | ₩391,106 | ₩395,221 | ₩388,100 | ₩394,086 | +0.76% | 130.5만 |
|---|
| 2026.03.17 | ₩394,152 | ₩402,169 | ₩392,522 | ₩395,155 | +0.25% | 161.5만 |
|---|
| 2026.03.16 | ₩392,202 | ₩394,086 | ₩389,650 | ₩390,238 | -0.50% | 183.7만 |
|---|
| 2026.03.13 | ₩389,236 | ₩393,391 | ₩386,937 | ₩389,650 | +0.11% | 236.5만 |
|---|
| 2026.03.12 | ₩390,144 | ₩395,208 | ₩378,253 | ₩384,653 | -1.41% | 283.2만 |
|---|
| 2026.03.11 | ₩374,365 | ₩387,472 | ₩373,149 | ₩387,191 | +3.43% | 269.3만 |
|---|
| 2026.03.10 | ₩383,758 | ₩388,247 | ₩375,340 | ₩377,692 | -1.58% | 291.4만 |
|---|
| 2026.03.09 | ₩383,464 | ₩384,866 | ₩367,216 | ₩375,100 | -2.18% | 275.8만 |
|---|
| 2026.03.06 | ₩382,796 | ₩387,418 | ₩376,115 | ₩386,991 | +1.10% | 277.3만 |
|---|
| 2026.03.05 | ₩385,775 | ₩394,126 | ₩378,306 | ₩382,769 | -0.78% | 324.7만 |
|---|
| 2026.03.04 | ₩379,950 | ₩392,442 | ₩378,560 | ₩389,409 | +2.49% | 234.4만 |
|---|
| 2026.03.03 | ₩387,472 | ₩393,685 | ₩378,694 | ₩379,495 | -2.06% | 520.2만 |
|---|
| 2026.03.02 | ₩420,955 | ₩422,251 | ₩387,432 | ₩392,910 | -6.66% | 448.2만 |
|---|
| 2026.02.27 | ₩431,109 | ₩433,007 | ₩415,530 | ₩427,555 | -0.82% | 435.4만 |
|---|
| 2026.02.26 | ₩441,999 | ₩446,274 | ₩430,521 | ₩431,630 | -2.35% | 216.5만 |
|---|
| 2026.02.25 | ₩443,228 | ₩452,393 | ₩438,779 | ₩441,598 | -0.37% | 120만 |
|---|
| 2026.02.24 | ₩447,784 | ₩447,784 | ₩428,464 | ₩437,095 | -2.39% | 125.4만 |
|---|
| 2026.02.23 | ₩454,184 | ₩462,321 | ₩447,904 | ₩448,759 | -1.19% | 101.2만 |
|---|
| 2026.02.20 | ₩464,993 | ₩465,968 | ₩451,311 | ₩458,192 | -1.46% | 113만 |
|---|
| 2026.02.19 | ₩463,443 | ₩465,527 | ₩456,749 | ₩465,207 | +0.38% | 102.1만 |
|---|
| 2026.02.18 | ₩457,952 | ₩463,456 | ₩455,680 | ₩462,615 | +1.02% | 96.7만 |
|---|
| 2026.02.17 | ₩463,924 | ₩470,311 | ₩457,016 | ₩460,664 | -0.70% | 113.4만 |
|---|
| 2026.02.13 | ₩450,122 | ₩463,430 | ₩446,768 | ₩463,363 | +2.94% | 142.8만 |
|---|
| 2026.02.12 | ₩440,703 | ₩460,637 | ₩437,937 | ₩448,986 | +1.88% | 163.9만 |
|---|
| 2026.02.11 | ₩434,236 | ₩442,667 | ₩431,964 | ₩441,250 | +1.62% | 150.1만 |
|---|
| 2026.02.10 | ₩439,660 | ₩443,335 | ₩432,499 | ₩435,091 | -1.04% | 165만 |
|---|
| 2026.02.09 | ₩446,795 | ₩453,703 | ₩433,795 | ₩437,576 | -2.06% | 196.7만 |
|---|
| 2026.02.06 | ₩440,916 | ₩453,168 | ₩438,017 | ₩452,915 | +2.72% | 205.5만 |
|---|
| 2026.02.05 | ₩452,367 | ₩461,573 | ₩442,854 | ₩443,923 | -1.87% | 183.2만 |
|---|
| 2026.02.04 | ₩450,763 | ₩463,483 | ₩448,986 | ₩455,079 | +0.96% | 163.5만 |
|---|
| 2026.02.03 | ₩455,079 | ₩463,924 | ₩445,740 | ₩452,474 | -0.57% | 156.8만 |
|---|
| 2026.02.02 | ₩457,337 | ₩461,185 | ₩453,088 | ₩456,722 | -0.13% | 195.1만 |
|---|
| 2026.01.30 | ₩464,833 | ₩468,761 | ₩456,963 | ₩461,947 | -0.62% | 167만 |
|---|
| 2026.01.29 | ₩456,950 | ₩468,601 | ₩455,680 | ₩463,603 | +1.46% | 273.3만 |
|---|
| 2026.01.28 | ₩421,489 | ₩464,258 | ₩421,489 | ₩456,749 | +8.37% | 436.3만 |
|---|
| 2026.01.27 | ₩469,776 | ₩471,647 | ₩428,063 | ₩431,457 | -8.16% | 578만 |
|---|
| 2026.01.26 | ₩496,151 | ₩505,637 | ₩491,528 | ₩503,620 | +1.51% | 146.5만 |
|---|
| 2026.01.23 | ₩494,882 | ₩498,342 | ₩489,938 | ₩495,777 | +0.18% | 138.7만 |
|---|
| 2026.01.22 | ₩492,570 | ₩498,302 | ₩487,533 | ₩497,354 | +0.97% | 148.3만 |
|---|
| 2026.01.21 | ₩491,688 | ₩494,361 | ₩487,119 | ₩494,200 | +0.51% | 142.2만 |
|---|
| 2026.01.20 | ₩494,454 | ₩502,377 | ₩489,096 | ₩490,433 | -0.81% | 157.4만 |
|---|
| 2026.01.16 | ₩507,896 | ₩509,298 | ₩498,422 | ₩500,868 | -1.38% | 107.5만 |
|---|
| 2026.01.15 | ₩501,389 | ₩511,730 | ₩488,495 | ₩510,300 | +1.78% | 153.1만 |
|---|
| 2026.01.14 | ₩497,033 | ₩503,019 | ₩496,178 | ₩498,155 | +0.23% | 114.4만 |
|---|
| 2026.01.13 | ₩498,703 | ₩502,377 | ₩491,795 | ₩495,269 | -0.69% | 82만 |
|---|
| 2026.01.12 | ₩500,908 | ₩501,830 | ₩487,814 | ₩501,001 | +0.02% | 98.5만 |
|---|
| 2026.01.09 | ₩502,645 | ₩505,424 | ₩497,501 | ₩498,142 | -0.90% | 88.7만 |
|---|
| 2026.01.08 | ₩497,247 | ₩507,187 | ₩495,069 | ₩500,734 | +0.70% | 141.7만 |
|---|
| 2026.01.07 | ₩498,543 | ₩500,948 | ₩489,083 | ₩489,938 | -1.73% | 114.9만 |
|---|
| 2026.01.06 | ₩486,170 | ₩501,295 | ₩485,342 | ₩496,191 | +2.06% | 221.3만 |
|---|
| 2026.01.05 | ₩471,767 | ₩490,259 | ₩470,698 | ₩485,689 | +2.95% | 131만 |
|---|
| 2026.01.02 | ₩468,641 | ₩476,911 | ₩460,971 | ₩473,317 | +1.00% | 79.2만 |
|---|
| 2025.12.31 | ₩466,543 | ₩469,963 | ₩466,342 | ₩468,373 | +0.39% | 85.6만 |
|---|
| 2025.12.30 | ₩465,314 | ₩469,536 | ₩463,537 | ₩466,035 | +0.16% | 78.7만 |
|---|
| 2025.12.29 | ₩465,434 | ₩468,266 | ₩464,031 | ₩465,474 | +0.01% | 163.5만 |
|---|
| 2025.12.26 | ₩458,272 | ₩467,638 | ₩458,272 | ₩467,478 | +2.01% | 62.5만 |
|---|
| 2025.12.24 | ₩460,156 | ₩463,443 | ₩457,671 | ₩458,687 | -0.32% | 45.8만 |
|---|
| 2025.12.23 | ₩457,925 | ₩461,399 | ₩456,576 | ₩458,580 | +0.14% | 80.6만 |
|---|
| 2025.12.22 | ₩455,199 | ₩462,294 | ₩452,941 | ₩459,983 | +1.05% | 135.5만 |
|---|
| 2025.12.19 | ₩451,138 | ₩463,109 | ₩451,084 | ₩455,199 | +0.90% | 415.8만 |
|---|
| 2025.12.18 | ₩457,056 | ₩462,802 | ₩450,991 | ₩460,424 | +0.74% | 186만 |
|---|
| 2025.12.17 | ₩467,064 | ₩468,975 | ₩458,286 | ₩462,241 | -1.03% | 158.6만 |
|---|
| 2025.12.16 | ₩481,547 | ₩483,071 | ₩465,755 | ₩470,177 | -2.36% | 120.6만 |
|---|
| 2025.12.15 | ₩479,663 | ₩485,676 | ₩474,079 | ₩481,895 | +0.47% | 131.5만 |
|---|
| 2025.12.12 | ₩481,574 | ₩485,569 | ₩478,167 | ₩479,757 | -0.38% | 209.1만 |
|---|
| 2025.12.11 | ₩458,646 | ₩484,019 | ₩456,348 | ₩481,294 | +4.94% | 299.1만 |
|---|
| 2025.12.10 | ₩439,380 | ₩455,734 | ₩434,623 | ₩455,667 | +3.71% | 131.8만 |
|---|
| 2025.12.09 | ₩442,987 | ₩448,652 | ₩437,189 | ₩440,662 | -0.52% | 129.6만 |
|---|
| 2025.12.08 | ₩443,615 | ₩443,682 | ₩431,617 | ₩441,731 | -0.42% | 176.6만 |
|---|
| 2025.12.05 | ₩445,325 | ₩446,181 | ₩438,257 | ₩441,918 | -0.77% | 132.4만 |
|---|
| 2025.12.04 | ₩441,905 | ₩449,534 | ₩438,658 | ₩445,579 | +0.83% | 235.7만 |
|---|
| 2025.12.03 | ₩443,629 | ₩447,557 | ₩440,422 | ₩441,918 | -0.39% | 169.2만 |
|---|
| 2025.12.02 | ₩440,315 | ₩443,188 | ₩435,839 | ₩442,146 | +0.42% | 103.5만 |
|---|
| 2025.12.01 | ₩450,002 | ₩453,315 | ₩440,088 | ₩440,489 | -2.11% | 158.4만 |
|---|
| 2025.11.28 | ₩452,340 | ₩454,184 | ₩448,358 | ₩451,953 | -0.09% | 57.1만 |
|---|
| 2025.11.26 | ₩449,147 | ₩456,803 | ₩443,869 | ₩452,300 | +0.70% | 169.1만 |
|---|
| 2025.11.25 | ₩442,974 | ₩452,941 | ₩441,050 | ₩449,294 | +1.43% | 139만 |
|---|
| 2025.11.24 | ₩442,333 | ₩449,387 | ₩432,619 | ₩440,382 | -0.44% | 254.9만 |
|---|
| 2025.11.21 | ₩421,596 | ₩433,367 | ₩419,645 | ₩429,867 | +1.96% | 117.4만 |
|---|
| 2025.11.20 | ₩424,322 | ₩426,286 | ₩416,706 | ₩419,525 | -1.13% | 112.1만 |
|---|
| 2025.11.19 | ₩433,127 | ₩433,447 | ₩421,957 | ₩422,705 | -2.41% | 149.8만 |
|---|
| 2025.11.18 | ₩440,235 | ₩440,248 | ₩431,577 | ₩433,608 | -1.51% | 141.6만 |
|---|
| 2025.11.17 | ₩434,890 | ₩449,574 | ₩433,421 | ₩442,132 | +1.67% | 199.6만 |
|---|
| 2025.11.14 | ₩440,489 | ₩443,308 | ₩428,090 | ₩435,345 | -1.17% | 139.3만 |
|---|
| 2025.11.13 | ₩435,051 | ₩444,470 | ₩429,613 | ₩438,618 | +0.82% | 176만 |
|---|
| 2025.11.12 | ₩420,794 | ₩444,350 | ₩419,539 | ₩437,750 | +4.03% | 202.1만 |
|---|
| 2025.11.11 | ₩409,865 | ₩424,015 | ₩405,643 | ₩421,209 | +2.77% | 145만 |
|---|
| 2025.11.10 | ₩413,580 | ₩418,817 | ₩401,915 | ₩405,883 | -1.86% | 196.5만 |
|---|
| 2025.11.07 | ₩418,844 | ₩424,656 | ₩415,143 | ₩424,589 | +1.37% | 115.2만 |
|---|
| 2025.11.06 | ₩425,110 | ₩431,697 | ₩420,126 | ₩420,126 | -1.17% | 125.9만 |
|---|
| 2025.11.05 | ₩420,995 | ₩426,246 | ₩417,040 | ₩424,990 | +0.95% | 130만 |
|---|
| 2025.11.04 | ₩414,809 | ₩426,005 | ₩414,194 | ₩423,039 | +1.98% | 154.9만 |
|---|
| 2025.11.03 | ₩424,776 | ₩425,551 | ₩412,631 | ₩418,456 | -1.49% | 153만 |
|---|
| 2025.10.31 | ₩427,555 | ₩428,584 | ₩419,579 | ₩423,814 | -0.87% | 161.4만 |
|---|
| 2025.10.30 | ₩444,925 | ₩448,105 | ₩429,960 | ₩430,161 | -3.32% | 171만 |
|---|
| 2025.10.29 | ₩455,907 | ₩457,257 | ₩446,969 | ₩449,414 | -1.42% | 157.3만 |
|---|
| 2025.10.28 | ₩457,604 | ₩463,978 | ₩450,937 | ₩453,476 | -0.90% | 136.9만 |
|---|
| 2025.10.27 | ₩455,640 | ₩457,925 | ₩451,712 | ₩457,604 | +0.43% | 113.8만 |
|---|
| 2025.10.24 | ₩463,644 | ₩466,342 | ₩454,331 | ₩457,417 | -1.34% | 131.8만 |
|---|
| 2025.10.23 | ₩452,487 | ₩465,875 | ₩447,730 | ₩462,668 | +2.25% | 249.4만 |
|---|
| 2025.10.22 | ₩463,603 | ₩465,314 | ₩451,485 | ₩461,239 | -0.51% | 305.7만 |
|---|
| 2025.10.21 | ₩460,557 | ₩473,758 | ₩450,282 | ₩467,304 | +1.47% | 406.2만 |
|---|
| 2025.10.20 | ₩465,995 | ₩475,375 | ₩464,459 | ₩473,076 | +1.52% | 194.7만 |
|---|
| 2025.10.17 | ₩465,688 | ₩469,255 | ₩462,201 | ₩465,995 | +0.07% | 144만 |
|---|
| 2025.10.16 | ₩464,606 | ₩469,709 | ₩463,617 | ₩465,207 | +0.13% | 116.2만 |
|---|
| 2025.10.15 | ₩463,911 | ₩469,349 | ₩457,925 | ₩466,957 | +0.66% | 176.5만 |
|---|
| 2025.10.14 | ₩461,118 | ₩469,549 | ₩460,116 | ₩468,280 | +1.55% | 163.8만 |
|---|
| 2025.10.13 | ₩469,175 | ₩474,707 | ₩468,280 | ₩469,536 | +0.08% | 117.3만 |
|---|
| 2025.10.10 | ₩481,307 | ₩483,191 | ₩470,351 | ₩471,967 | -1.94% | 176.9만 |
|---|