시장 데이터를 불러오는 중
전체 종목
CVS 헬스 과거 주가
CVS Health Corporation Common Stock · CVS · NYSE
주요 사업 분야는 의약품·약국 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CVS Health Corporation Common Stock · CVS · NYSE
주요 사업 분야는 의약품·약국 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩115,108 | ₩119,074 | ₩114,974 | ₩115,456 | +0.30% | 1165.2만 |
| 2026.10.08 | ₩117,734 | ₩118,592 | ₩116,341 | ₩117,654 | -0.07% | 783.4만 |
| 2026.10.07 | ₩116,649 | ₩120,508 | ₩116,582 | ₩117,855 | +1.03% | 846.8만 |
| 2026.10.06 | ₩116,314 | ₩116,689 | ₩114,612 | ₩115,818 | -0.43% | 1103.9만 |
| 2026.10.05 | ₩116,166 | ₩117,265 | ₩115,684 | ₩116,595 | +0.37% | 1201만 |
| 2026.10.02 | ₩114,237 | ₩116,783 | ₩114,237 | ₩115,858 | +1.42% | 1046.3만 |
| 2026.10.01 | ₩114,545 | ₩115,590 | ₩112,870 | ₩114,170 | -0.33% | 656만 |
| 2026.09.30 | ₩116,635 | ₩117,171 | ₩114,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,826 |
| -1.55% |
| 837.9만 |
| 2026.09.29 | ₩116,850 | ₩117,332 | ₩115,724 | ₩116,716 | -0.11% | 715.2만 |
|---|
| 2026.09.28 | ₩119,945 | ₩120,629 | ₩117,694 | ₩117,721 | -1.85% | 790만 |
|---|
| 2026.09.25 | ₩114,371 | ₩119,731 | ₩113,500 | ₩119,436 | +4.43% | 1576.7만 |
|---|
| 2026.09.24 | ₩115,014 | ₩115,255 | ₩113,232 | ₩113,969 | -0.91% | 738.2만 |
|---|
| 2026.09.23 | ₩116,180 | ₩116,555 | ₩114,800 | ₩115,054 | -0.97% | 731.4만 |
|---|
| 2026.09.22 | ₩117,506 | ₩118,297 | ₩116,153 | ₩116,716 | -0.67% | 870.9만 |
|---|
| 2026.09.21 | ₩118,900 | ₩119,141 | ₩116,836 | ₩117,386 | -1.27% | 1013.6만 |
|---|
| 2026.09.18 | ₩120,722 | ₩121,245 | ₩118,123 | ₩119,047 | -1.39% | 2188만 |
|---|
| 2026.09.17 | ₩123,282 | ₩123,469 | ₩120,830 | ₩120,964 | -1.88% | 743.3만 |
|---|
| 2026.09.16 | ₩126,578 | ₩127,235 | ₩122,531 | ₩122,907 | -2.90% | 723.5만 |
|---|
| 2026.09.15 | ₩128,294 | ₩128,307 | ₩125,747 | ₩126,618 | -1.31% | 500.2만 |
|---|
| 2026.09.14 | ₩127,892 | ₩128,655 | ₩127,677 | ₩128,039 | +0.12% | 445.3만 |
|---|
| 2026.09.11 | ₩128,347 | ₩129,191 | ₩125,841 | ₩126,846 | -1.17% | 437.8만 |
|---|
| 2026.09.10 | ₩128,655 | ₩130,411 | ₩127,141 | ₩127,691 | -0.75% | 387.8만 |
|---|
| 2026.09.09 | ₩130,505 | ₩131,295 | ₩124,340 | ₩127,811 | -2.06% | 611.2만 |
|---|
| 2026.09.08 | ₩128,414 | ₩129,620 | ₩127,624 | ₩128,736 | +0.25% | 419.6만 |
|---|
| 2026.09.04 | ₩129,433 | ₩130,907 | ₩129,031 | ₩129,634 | +0.16% | 449.8만 |
|---|
| 2026.09.03 | ₩130,116 | ₩131,416 | ₩128,200 | ₩130,250 | +0.10% | 478.3만 |
|---|
| 2026.09.02 | ₩131,081 | ₩131,992 | ₩129,848 | ₩130,290 | -0.60% | 540.2만 |
|---|
| 2026.09.01 | ₩127,288 | ₩130,799 | ₩126,873 | ₩130,786 | +2.75% | 861.1만 |
|---|
| 2026.08.31 | ₩124,917 | ₩126,458 | ₩124,421 | ₩125,841 | +0.74% | 1067.5만 |
|---|
| 2026.08.28 | ₩125,158 | ₩125,868 | ₩124,635 | ₩124,702 | -0.36% | 399.3만 |
|---|
| 2026.08.27 | ₩125,426 | ₩126,163 | ₩124,421 | ₩124,515 | -0.73% | 432.8만 |
|---|
| 2026.08.26 | ₩124,823 | ₩127,114 | ₩124,501 | ₩126,391 | +1.26% | 616.1만 |
|---|
| 2026.08.25 | ₩126,109 | ₩126,109 | ₩124,233 | ₩124,488 | -1.29% | 410.2만 |
|---|
| 2026.08.24 | ₩124,823 | ₩126,216 | ₩124,005 | ₩126,109 | +1.03% | 923.1만 |
|---|
| 2026.08.21 | ₩125,962 | ₩126,484 | ₩123,751 | ₩124,649 | -1.04% | 559.2만 |
|---|
| 2026.08.20 | ₩124,930 | ₩126,310 | ₩124,903 | ₩125,493 | +0.45% | 644만 |
|---|
| 2026.08.19 | ₩127,851 | ₩128,521 | ₩124,970 | ₩125,493 | -1.84% | 635.1만 |
|---|
| 2026.08.18 | ₩126,458 | ₩127,637 | ₩125,814 | ₩127,181 | +0.57% | 685.5만 |
|---|
| 2026.08.17 | ₩129,031 | ₩129,312 | ₩125,613 | ₩125,975 | -2.37% | 729.9만 |
|---|
| 2026.08.14 | ₩126,766 | ₩130,665 | ₩126,511 | ₩130,196 | +2.71% | 943.9만 |
|---|
| 2026.08.13 | ₩127,892 | ₩128,803 | ₩126,618 | ₩127,288 | -0.47% | 649.3만 |
|---|
| 2026.08.12 | ₩125,627 | ₩127,503 | ₩124,823 | ₩126,927 | +1.03% | 825.8만 |
|---|
| 2026.08.11 | ₩127,932 | ₩129,124 | ₩124,635 | ₩125,292 | -2.06% | 812.3만 |
|---|
| 2026.08.10 | ₩127,744 | ₩129,098 | ₩126,873 | ₩128,200 | +0.36% | 702.5만 |
|---|
| 2026.08.07 | ₩127,570 | ₩129,017 | ₩126,726 | ₩128,240 | +0.53% | 1240.3만 |
|---|
| 2026.08.06 | ₩135,315 | ₩135,342 | ₩128,776 | ₩128,937 | -4.71% | 1058.3만 |
|---|
| 2026.08.05 | ₩125,587 | ₩134,739 | ₩125,292 | ₩132,823 | +5.76% | 1851.5만 |
|---|
| 2026.08.04 | ₩140,702 | ₩140,702 | ₩138,384 | ₩139,925 | -0.55% | 722.9만 |
|---|
| 2026.08.03 | ₩141,185 | ₩141,627 | ₩139,697 | ₩141,198 | +0.01% | 537.7만 |
|---|
| 2026.07.31 | ₩141,359 | ₩141,734 | ₩139,777 | ₩139,938 | -1.00% | 708.1만 |
|---|
| 2026.07.30 | ₩140,702 | ₩141,345 | ₩138,035 | ₩140,997 | +0.21% | 773.8만 |
|---|
| 2026.07.29 | ₩147,402 | ₩147,402 | ₩141,828 | ₩141,935 | -3.71% | 771.8만 |
|---|
| 2026.07.28 | ₩144,682 | ₩146,853 | ₩143,489 | ₩146,518 | +1.27% | 668.2만 |
|---|
| 2026.07.27 | ₩143,932 | ₩144,561 | ₩141,185 | ₩143,476 | -0.32% | 785.7만 |
|---|
| 2026.07.24 | ₩144,253 | ₩145,245 | ₩143,262 | ₩144,374 | +0.08% | 537.1만 |
|---|
| 2026.07.23 | ₩143,744 | ₩144,119 | ₩142,042 | ₩143,235 | -0.35% | 582.4만 |
|---|
| 2026.07.22 | ₩147,710 | ₩148,313 | ₩144,548 | ₩144,829 | -1.95% | 953.6만 |
|---|
| 2026.07.21 | ₩144,508 | ₩148,233 | ₩143,784 | ₩148,206 | +2.56% | 985.6만 |
|---|
| 2026.07.20 | ₩143,798 | ₩145,928 | ₩143,556 | ₩144,200 | +0.28% | 662.9만 |
|---|
| 2026.07.17 | ₩143,865 | ₩146,022 | ₩142,860 | ₩144,012 | +0.10% | 660.9만 |
|---|
| 2026.07.16 | ₩144,883 | ₩145,620 | ₩141,613 | ₩142,712 | -1.50% | 1202.5만 |
|---|
| 2026.07.15 | ₩141,426 | ₩144,642 | ₩138,772 | ₩141,922 | +0.35% | 693.9만 |
|---|
| 2026.07.14 | ₩142,833 | ₩143,288 | ₩140,836 | ₩142,283 | -0.38% | 1139.6만 |
|---|
| 2026.07.13 | ₩140,702 | ₩142,578 | ₩140,193 | ₩141,908 | +0.86% | 726.4만 |
|---|
| 2026.07.10 | ₩138,947 | ₩141,319 | ₩137,218 | ₩139,563 | +0.44% | 935.6만 |
|---|
| 2026.07.09 | ₩140,394 | ₩140,903 | ₩137,138 | ₩137,767 | -1.87% | 847.4만 |
|---|
| 2026.07.08 | ₩139,791 | ₩141,627 | ₩139,027 | ₩139,992 | +0.14% | 476.6만 |
|---|
| 2026.07.07 | ₩138,893 | ₩140,059 | ₩137,218 | ₩139,804 | +0.66% | 496.7만 |
|---|
| 2026.07.06 | ₩140,823 | ₩141,211 | ₩136,387 | ₩136,789 | -2.86% | 571만 |
|---|
| 2026.07.02 | ₩140,139 | ₩141,010 | ₩138,317 | ₩140,327 | +0.13% | 552.3만 |
|---|
| 2026.07.01 | ₩138,571 | ₩140,528 | ₩137,700 | ₩140,447 | +1.35% | 750.8만 |
|---|
| 2026.06.30 | ₩139,456 | ₩140,260 | ₩137,607 | ₩138,625 | -0.60% | 562.4만 |
|---|
| 2026.06.29 | ₩139,094 | ₩139,818 | ₩138,076 | ₩138,799 | -0.21% | 478.8만 |
|---|
| 2026.06.26 | ₩140,514 | ₩142,243 | ₩138,759 | ₩139,818 | -0.50% | 969.1만 |
|---|
| 2026.06.25 | ₩137,057 | ₩140,622 | ₩137,057 | ₩140,246 | +2.33% | 892만 |
|---|
| 2026.06.24 | ₩136,508 | ₩137,231 | ₩133,747 | ₩136,508 | 0.00% | 849.1만 |
|---|
| 2026.06.23 | ₩136,092 | ₩136,749 | ₩135,061 | ₩136,106 | +0.01% | 643.5만 |
|---|
| 2026.06.22 | ₩133,721 | ₩138,183 | ₩132,662 | ₩135,744 | +1.51% | 981.1만 |
|---|
| 2026.06.18 | ₩132,876 | ₩132,957 | ₩131,108 | ₩131,751 | -0.85% | 2157.9만 |
|---|
| 2026.06.17 | ₩134,417 | ₩135,034 | ₩132,072 | ₩132,876 | -1.15% | 607.8만 |
|---|
| 2026.06.16 | ₩134,980 | ₩135,342 | ₩132,327 | ₩134,967 | -0.01% | 505.8만 |
|---|
| 2026.06.15 | ₩135,154 | ₩135,851 | ₩132,488 | ₩134,913 | -0.18% | 741.7만 |
|---|
| 2026.06.12 | ₩135,195 | ₩137,714 | ₩134,015 | ₩136,628 | +1.06% | 1117.8만 |
|---|
| 2026.06.11 | ₩131,644 | ₩134,739 | ₩130,116 | ₩134,645 | +2.28% | 1411.6만 |
|---|
| 2026.06.10 | ₩131,000 | ₩132,139 | ₩128,816 | ₩131,349 | +0.27% | 873.3만 |
|---|
| 2026.06.09 | ₩129,580 | ₩130,679 | ₩128,535 | ₩130,062 | +0.37% | 617.6만 |
|---|
| 2026.06.08 | ₩128,575 | ₩130,344 | ₩127,154 | ₩130,089 | +1.18% | 608.2만 |
|---|
| 2026.06.05 | ₩127,262 | ₩129,486 | ₩127,262 | ₩128,548 | +1.01% | 970.5만 |
|---|
| 2026.06.04 | ₩125,359 | ₩127,128 | ₩124,622 | ₩127,061 | +1.36% | 1234만 |
|---|
| 2026.06.03 | ₩120,669 | ₩125,051 | ₩120,602 | ₩122,438 | +1.47% | 758.2만 |
|---|
| 2026.06.02 | ₩121,339 | ₩122,210 | ₩119,825 | ₩119,932 | -1.16% | 565.2만 |
|---|
| 2026.06.01 | ₩122,116 | ₩123,081 | ₩120,856 | ₩121,433 | -0.56% | 515.4만 |
|---|
| 2026.05.29 | ₩124,180 | ₩125,399 | ₩121,366 | ₩121,915 | -1.82% | 973만 |
|---|
| 2026.05.28 | ₩123,563 | ₩126,203 | ₩123,255 | ₩124,582 | +0.82% | 690.1만 |
|---|
| 2026.05.27 | ₩121,928 | ₩123,402 | ₩121,473 | ₩123,376 | +1.19% | 540.3만 |
|---|
| 2026.05.26 | ₩124,702 | ₩125,305 | ₩121,553 | ₩121,580 | -2.50% | 562.4만 |
|---|
| 2026.05.22 | ₩125,010 | ₩126,163 | ₩124,622 | ₩124,970 | -0.03% | 483.9만 |
|---|
| 2026.05.21 | ₩124,836 | ₩125,868 | ₩124,032 | ₩125,051 | +0.17% | 647.9만 |
|---|
| 2026.05.20 | ₩127,543 | ₩129,138 | ₩124,622 | ₩124,997 | -2.00% | 788.6만 |
|---|
| 2026.05.19 | ₩127,583 | ₩127,918 | ₩125,855 | ₩126,203 | -1.08% | 1293.6만 |
|---|
| 2026.05.18 | ₩128,240 | ₩129,245 | ₩127,141 | ₩128,629 | +0.30% | 720.8만 |
|---|
| 2026.05.15 | ₩130,652 | ₩131,148 | ₩128,428 | ₩128,495 | -1.65% | 879.8만 |
|---|
| 2026.05.14 | ₩131,751 | ₩131,898 | ₩129,419 | ₩130,183 | -1.19% | 929.9만 |
|---|
| 2026.05.13 | ₩127,972 | ₩131,617 | ₩126,364 | ₩131,469 | +2.73% | 1255.3만 |
|---|
| 2026.05.12 | ₩123,577 | ₩127,784 | ₩122,612 | ₩127,503 | +3.18% | 1280.3만 |
|---|
| 2026.05.11 | ₩122,156 | ₩124,314 | ₩121,446 | ₩123,577 | +1.16% | 1202.4만 |
|---|
| 2026.05.08 | ₩117,922 | ₩121,794 | ₩117,064 | ₩121,339 | +2.90% | 1116.3만 |
|---|
| 2026.05.07 | ₩116,582 | ₩117,908 | ₩115,537 | ₩117,064 | +0.41% | 938.9만 |
|---|
| 2026.05.06 | ₩114,585 | ₩118,766 | ₩114,063 | ₩116,394 | +1.58% | 1518.5만 |
|---|
| 2026.05.05 | ₩109,962 | ₩110,284 | ₩107,738 | ₩108,126 | -1.67% | 730.5만 |
|---|
| 2026.05.04 | ₩110,284 | ₩111,248 | ₩109,453 | ₩109,895 | -0.35% | 537.6만 |
|---|
| 2026.05.01 | ₩111,825 | ₩112,213 | ₩109,975 | ₩110,002 | -1.63% | 494.2만 |
|---|
| 2026.04.30 | ₩112,334 | ₩112,361 | ₩110,324 | ₩111,610 | -0.64% | 833.2만 |
|---|
| 2026.04.29 | ₩108,836 | ₩112,468 | ₩108,542 | ₩112,428 | +3.30% | 761만 |
|---|
| 2026.04.28 | ₩106,103 | ₩109,037 | ₩105,915 | ₩108,515 | +2.27% | 830.7만 |
|---|
| 2026.04.27 | ₩104,334 | ₩105,419 | ₩103,999 | ₩105,004 | +0.64% | 573.5만 |
|---|
| 2026.04.24 | ₩105,701 | ₩105,915 | ₩103,798 | ₩104,441 | -1.19% | 737.4만 |
|---|
| 2026.04.23 | ₩101,976 | ₩106,719 | ₩101,976 | ₩105,674 | +3.63% | 901.8만 |
|---|
| 2026.04.22 | ₩104,388 | ₩104,924 | ₩102,257 | ₩102,418 | -1.89% | 514.8만 |
|---|
| 2026.04.21 | ₩105,848 | ₩105,929 | ₩102,646 | ₩103,664 | -2.06% | 744.3만 |
|---|
| 2026.04.20 | ₩103,182 | ₩103,597 | ₩102,230 | ₩102,619 | -0.55% | 744만 |
|---|
| 2026.04.17 | ₩102,766 | ₩104,240 | ₩102,163 | ₩103,584 | +0.80% | 868.4만 |
|---|
| 2026.04.16 | ₩100,368 | ₩102,927 | ₩100,207 | ₩102,900 | +2.52% | 1059.5만 |
|---|
| 2026.04.15 | ₩103,383 | ₩103,785 | ₩100,327 | ₩100,488 | -2.80% | 866.1만 |
|---|
| 2026.04.14 | ₩104,388 | ₩105,835 | ₩103,932 | ₩104,012 | -0.36% | 610.5만 |
|---|
| 2026.04.13 | ₩104,709 | ₩105,620 | ₩103,905 | ₩104,642 | -0.06% | 671.5만 |
|---|
| 2026.04.10 | ₩105,835 | ₩106,478 | ₩105,111 | ₩106,304 | +0.44% | 685.8만 |
|---|
| 2026.04.09 | ₩105,540 | ₩106,612 | ₩104,937 | ₩105,647 | +0.10% | 516.1만 |
|---|
| 2026.04.08 | ₩105,379 | ₩105,674 | ₩104,146 | ₩105,580 | +0.19% | 675.9만 |
|---|
| 2026.04.07 | ₩103,744 | ₩105,312 | ₩101,091 | ₩104,816 | +1.03% | 1642.3만 |
|---|
| 2026.04.06 | ₩98,478 | ₩98,826 | ₩96,615 | ₩98,197 | -0.29% | 494.9만 |
|---|
| 2026.04.02 | ₩97,151 | ₩98,733 | ₩96,642 | ₩98,478 | +1.37% | 603.4만 |
|---|
| 2026.04.01 | ₩96,562 | ₩97,486 | ₩96,240 | ₩97,138 | +0.60% | 510만 |
|---|
| 2026.03.31 | ₩94,337 | ₩96,749 | ₩94,136 | ₩96,240 | +2.02% | 771.9만 |
|---|
| 2026.03.30 | ₩95,316 | ₩95,758 | ₩93,145 | ₩93,989 | -1.39% | 730.6만 |
|---|
| 2026.03.27 | ₩95,275 | ₩95,718 | ₩93,359 | ₩93,909 | -1.43% | 610.6만 |
|---|
| 2026.03.26 | ₩96,508 | ₩97,326 | ₩95,168 | ₩95,383 | -1.17% | 412.9만 |
|---|
| 2026.03.25 | ₩97,473 | ₩98,331 | ₩95,731 | ₩96,723 | -0.77% | 536.3만 |
|---|
| 2026.03.24 | ₩95,141 | ₩98,197 | ₩94,136 | ₩97,553 | +2.54% | 852.8만 |
|---|
| 2026.03.23 | ₩96,870 | ₩97,098 | ₩94,619 | ₩95,530 | -1.38% | 815.6만 |
|---|
| 2026.03.20 | ₩95,811 | ₩96,120 | ₩94,083 | ₩95,785 | -0.03% | 1887.1만 |
|---|
| 2026.03.19 | ₩98,089 | ₩98,960 | ₩95,945 | ₩96,294 | -1.83% | 906.7만 |
|---|
| 2026.03.18 | ₩99,684 | ₩99,791 | ₩97,821 | ₩97,848 | -1.84% | 709만 |
|---|
| 2026.03.17 | ₩102,284 | ₩102,672 | ₩99,322 | ₩100,247 | -1.99% | 834.9만 |
|---|
| 2026.03.16 | ₩102,445 | ₩103,289 | ₩101,533 | ₩101,627 | -0.80% | 539.3만 |
|---|
| 2026.03.13 | ₩102,967 | ₩103,409 | ₩101,882 | ₩102,016 | -0.92% | 453.8만 |
|---|
| 2026.03.12 | ₩102,927 | ₩103,972 | ₩101,828 | ₩101,935 | -0.96% | 772.1만 |
|---|
| 2026.03.11 | ₩101,842 | ₩102,525 | ₩100,930 | ₩101,466 | -0.37% | 553만 |
|---|
| 2026.03.10 | ₩105,312 | ₩105,527 | ₩101,976 | ₩102,270 | -2.89% | 648.1만 |
|---|
| 2026.03.09 | ₩103,503 | ₩105,071 | ₩102,244 | ₩104,870 | +1.32% | 687.2만 |
|---|
| 2026.03.06 | ₩105,553 | ₩105,674 | ₩103,088 | ₩104,414 | -1.08% | 714만 |
|---|
| 2026.03.05 | ₩107,148 | ₩107,630 | ₩104,924 | ₩105,446 | -1.59% | 1005.6만 |
|---|
| 2026.03.04 | ₩107,751 | ₩108,662 | ₩106,759 | ₩107,965 | +0.20% | 680.5만 |
|---|
| 2026.03.03 | ₩108,783 | ₩109,466 | ₩106,036 | ₩107,858 | -0.85% | 709.1만 |
|---|
| 2026.03.02 | ₩107,054 | ₩109,453 | ₩106,237 | ₩109,426 | +2.22% | 1248.9만 |
|---|
| 2026.02.27 | ₩104,548 | ₩107,068 | ₩103,852 | ₩107,068 | +2.41% | 1469.9만 |
|---|
| 2026.02.26 | ₩102,297 | ₩105,433 | ₩102,297 | ₩104,535 | +2.19% | 631.9만 |
|---|
| 2026.02.25 | ₩100,904 | ₩102,686 | ₩100,515 | ₩102,096 | +1.18% | 812.6만 |
|---|
| 2026.02.24 | ₩103,128 | ₩103,128 | ₩97,714 | ₩99,403 | -3.61% | 1219.9만 |
|---|
| 2026.02.23 | ₩101,868 | ₩104,240 | ₩101,440 | ₩103,182 | +1.29% | 649.9만 |
|---|
| 2026.02.20 | ₩103,329 | ₩103,852 | ₩101,466 | ₩102,766 | -0.54% | 617.3만 |
|---|
| 2026.02.19 | ₩104,548 | ₩104,897 | ₩102,418 | ₩103,610 | -0.90% | 534.6만 |
|---|
| 2026.02.18 | ₩104,388 | ₩104,629 | ₩103,195 | ₩104,187 | -0.19% | 521.7만 |
|---|
| 2026.02.17 | ₩106,103 | ₩106,867 | ₩104,321 | ₩104,790 | -1.24% | 579.5만 |
|---|
| 2026.02.13 | ₩104,187 | ₩105,982 | ₩104,053 | ₩105,165 | +0.94% | 672.1만 |
|---|
| 2026.02.12 | ₩103,865 | ₩105,955 | ₩103,289 | ₩104,428 | +0.54% | 805.8만 |
|---|
| 2026.02.11 | ₩101,440 | ₩103,208 | ₩99,617 | ₩103,208 | +1.74% | 1062.5만 |
|---|
| 2026.02.10 | ₩98,853 | ₩105,004 | ₩97,821 | ₩101,440 | +2.62% | 1312만 |
|---|
| 2026.02.09 | ₩103,905 | ₩105,419 | ₩101,185 | ₩101,533 | -2.28% | 1072.9만 |
|---|
| 2026.02.06 | ₩102,337 | ₩105,808 | ₩102,096 | ₩104,991 | +2.59% | 708.3만 |
|---|
| 2026.02.05 | ₩100,810 | ₩103,637 | ₩100,528 | ₩102,284 | +1.46% | 815.7만 |
|---|
| 2026.02.04 | ₩102,833 | ₩103,878 | ₩100,595 | ₩100,823 | -1.95% | 1160.9만 |
|---|
| 2026.02.03 | ₩101,118 | ₩103,034 | ₩101,118 | ₩102,954 | +1.82% | 716.2만 |
|---|
| 2026.02.02 | ₩99,644 | ₩101,547 | ₩98,357 | ₩101,064 | +1.43% | 1070.9만 |
|---|
| 2026.01.30 | ₩99,309 | ₩100,394 | ₩98,170 | ₩99,858 | +0.55% | 1022.2만 |
|---|
| 2026.01.29 | ₩99,014 | ₩100,394 | ₩98,692 | ₩99,751 | +0.74% | 1059.2만 |
|---|
| 2026.01.28 | ₩95,986 | ₩99,644 | ₩95,704 | ₩99,202 | +3.35% | 1357만 |
|---|
| 2026.01.27 | ₩101,024 | ₩103,584 | ₩94,726 | ₩96,481 | -4.50% | 4421.2만 |
|---|
| 2026.01.26 | ₩111,557 | ₩112,562 | ₩110,552 | ₩112,387 | +0.74% | 927만 |
|---|
| 2026.01.23 | ₩110,324 | ₩111,610 | ₩109,868 | ₩111,235 | +0.83% | 734.1만 |
|---|
| 2026.01.22 | ₩108,528 | ₩110,793 | ₩108,220 | ₩110,793 | +2.09% | 642.4만 |
|---|
| 2026.01.21 | ₩107,805 | ₩109,989 | ₩107,523 | ₩109,198 | +1.29% | 913.9만 |
|---|
| 2026.01.20 | ₩104,977 | ₩107,872 | ₩103,986 | ₩107,322 | +2.23% | 1038만 |
|---|
| 2026.01.16 | ₩108,957 | ₩109,292 | ₩105,151 | ₩105,326 | -3.33% | 959.8만 |
|---|
| 2026.01.15 | ₩106,237 | ₩109,104 | ₩104,682 | ₩109,024 | +2.62% | 1042.8만 |
|---|
| 2026.01.14 | ₩108,354 | ₩108,488 | ₩106,143 | ₩106,304 | -1.89% | 448.8만 |
|---|
| 2026.01.13 | ₩107,684 | ₩108,609 | ₩107,255 | ₩108,113 | +0.40% | 809.5만 |
|---|
| 2026.01.12 | ₩108,207 | ₩108,475 | ₩105,835 | ₩107,684 | -0.48% | 740.1만 |
|---|
| 2026.01.09 | ₩108,287 | ₩108,756 | ₩106,250 | ₩107,604 | -0.63% | 796.9만 |
|---|
| 2026.01.08 | ₩107,094 | ₩108,649 | ₩106,143 | ₩108,006 | +0.85% | 717.7만 |
|---|
| 2026.01.07 | ₩108,488 | ₩108,997 | ₩106,840 | ₩106,920 | -1.45% | 594.9만 |
|---|
| 2026.01.06 | ₩107,671 | ₩109,560 | ₩106,344 | ₩108,140 | +0.44% | 1063.7만 |
|---|
| 2026.01.05 | ₩107,202 | ₩108,300 | ₩104,816 | ₩107,764 | +0.52% | 809.1만 |
|---|
| 2026.01.02 | ₩106,237 | ₩108,260 | ₩105,339 | ₩107,376 | +1.07% | 542.8만 |
|---|
| 2025.12.31 | ₩106,920 | ₩107,001 | ₩106,290 | ₩106,344 | -0.54% | 310.8만 |
|---|
| 2025.12.30 | ₩107,202 | ₩107,523 | ₩106,666 | ₩107,001 | -0.19% | 341만 |
|---|
| 2025.12.29 | ₩106,706 | ₩107,510 | ₩106,666 | ₩107,228 | +0.49% | 443만 |
|---|
| 2025.12.26 | ₩105,888 | ₩106,786 | ₩105,888 | ₩106,679 | +0.75% | 323.7만 |
|---|
| 2025.12.24 | ₩104,682 | ₩106,197 | ₩104,682 | ₩106,022 | +1.28% | 184.9만 |
|---|
| 2025.12.23 | ₩104,924 | ₩105,165 | ₩104,441 | ₩104,575 | -0.33% | 402.7만 |
|---|
| 2025.12.22 | ₩104,079 | ₩105,513 | ₩103,208 | ₩105,004 | +0.89% | 570.1만 |
|---|
| 2025.12.19 | ₩104,361 | ₩105,795 | ₩103,718 | ₩104,146 | -0.21% | 1210.6만 |
|---|
| 2025.12.18 | ₩104,039 | ₩104,830 | ₩103,664 | ₩104,240 | +0.19% | 643.9만 |
|---|
| 2025.12.17 | ₩105,192 | ₩105,312 | ₩103,356 | ₩104,361 | -0.79% | 630.5만 |
|---|
| 2025.12.16 | ₩106,733 | ₩107,175 | ₩104,240 | ₩104,910 | -1.71% | 447.7만 |
|---|
| 2025.12.15 | ₩106,867 | ₩107,068 | ₩106,116 | ₩106,786 | -0.08% | 585.1만 |
|---|
| 2025.12.12 | ₩108,542 | ₩108,649 | ₩105,433 | ₩106,424 | -1.95% | 652.7만 |
|---|
| 2025.12.11 | ₩105,848 | ₩108,394 | ₩104,883 | ₩108,314 | +2.33% | 1106.5만 |
|---|
| 2025.12.10 | ₩105,848 | ₩106,786 | ₩104,723 | ₩105,821 | -0.03% | 1487만 |
|---|
| 2025.12.09 | ₩106,063 | ₩107,872 | ₩104,803 | ₩104,843 | -1.15% | 1260.2만 |
|---|
| 2025.12.08 | ₩101,775 | ₩103,115 | ₩100,502 | ₩102,552 | +0.76% | 855만 |
|---|
| 2025.12.05 | ₩102,820 | ₩103,034 | ₩100,475 | ₩101,346 | -1.43% | 776.8만 |
|---|
| 2025.12.04 | ₩100,662 | ₩102,900 | ₩99,349 | ₩102,847 | +2.17% | 887.3만 |
|---|
| 2025.12.03 | ₩104,347 | ₩104,361 | ₩100,502 | ₩100,502 | -3.69% | 816.5만 |
|---|
| 2025.12.02 | ₩106,371 | ₩106,438 | ₩103,436 | ₩104,012 | -2.22% | 770.1만 |
|---|
| 2025.12.01 | ₩107,161 | ₩108,622 | ₩105,848 | ₩105,996 | -1.09% | 675.4만 |
|---|
| 2025.11.28 | ₩107,255 | ₩107,751 | ₩106,800 | ₩107,684 | +0.40% | 229.2만 |
|---|
| 2025.11.26 | ₩105,580 | ₩108,006 | ₩104,910 | ₩107,014 | +1.36% | 797.6만 |
|---|
| 2025.11.25 | ₩104,991 | ₩105,741 | ₩104,776 | ₩105,151 | +0.15% | 473.3만 |
|---|
| 2025.11.24 | ₩105,540 | ₩105,795 | ₩103,463 | ₩104,388 | -1.09% | 984.3만 |
|---|
| 2025.11.21 | ₩102,565 | ₩104,870 | ₩102,150 | ₩104,562 | +1.95% | 649.3만 |
|---|
| 2025.11.20 | ₩103,436 | ₩103,852 | ₩101,775 | ₩101,895 | -1.49% | 525.8만 |
|---|
| 2025.11.19 | ₩104,468 | ₩104,749 | ₩102,244 | ₩102,579 | -1.81% | 737.2만 |
|---|
| 2025.11.18 | ₩104,991 | ₩105,111 | ₩103,637 | ₩104,441 | -0.52% | 625.4만 |
|---|
| 2025.11.17 | ₩104,401 | ₩107,027 | ₩104,173 | ₩105,071 | +0.64% | 866.8만 |
|---|
| 2025.11.14 | ₩106,384 | ₩106,853 | ₩104,187 | ₩104,267 | -1.99% | 517.1만 |
|---|
| 2025.11.13 | ₩106,170 | ₩107,188 | ₩105,218 | ₩106,183 | +0.01% | 726.2만 |
|---|
| 2025.11.12 | ₩106,813 | ₩109,506 | ₩106,733 | ₩107,550 | +0.69% | 932.5만 |
|---|
| 2025.11.11 | ₩104,522 | ₩107,068 | ₩104,066 | ₩107,027 | +2.40% | 593.2만 |
|---|
| 2025.11.10 | ₩104,589 | ₩106,639 | ₩102,512 | ₩103,905 | -0.65% | 690.5만 |
|---|
| 2025.11.07 | ₩105,929 | ₩106,451 | ₩104,910 | ₩105,848 | -0.08% | 430.6만 |
|---|
| 2025.11.06 | ₩105,473 | ₩107,014 | ₩105,245 | ₩105,406 | -0.06% | 580.8만 |
|---|
| 2025.11.05 | ₩104,508 | ₩106,210 | ₩104,374 | ₩105,259 | +0.72% | 607.9만 |
|---|
| 2025.11.04 | ₩105,111 | ₩106,331 | ₩103,932 | ₩104,629 | -0.46% | 713만 |
|---|
| 2025.11.03 | ₩104,602 | ₩105,567 | ₩103,758 | ₩105,111 | +0.49% | 824만 |
|---|
| 2025.10.31 | ₩102,713 | ₩104,830 | ₩102,002 | ₩104,723 | +1.96% | 968.1만 |
|---|
| 2025.10.30 | ₩101,949 | ₩105,862 | ₩101,734 | ₩102,766 | +0.80% | 1412만 |
|---|
| 2025.10.29 | ₩110,552 | ₩114,103 | ₩107,644 | ₩108,006 | -2.30% | 1478.4만 |
|---|
| 2025.10.28 | ₩112,213 | ₩112,213 | ₩109,359 | ₩110,150 | -1.84% | 985.3만 |
|---|
| 2025.10.27 | ₩109,011 | ₩110,632 | ₩108,381 | ₩110,485 | +1.35% | 612.9만 |
|---|
| 2025.10.24 | ₩109,238 | ₩110,096 | ₩108,662 | ₩109,788 | +0.50% | 564.3만 |
|---|
| 2025.10.23 | ₩108,863 | ₩109,386 | ₩107,885 | ₩108,635 | -0.21% | 602.6만 |
|---|
| 2025.10.22 | ₩111,168 | ₩111,262 | ₩109,533 | ₩109,895 | -1.15% | 636.1만 |
|---|
| 2025.10.21 | ₩110,364 | ₩111,918 | ₩109,989 | ₩111,275 | +0.83% | 622만 |
|---|
| 2025.10.20 | ₩110,498 | ₩110,726 | ₩109,238 | ₩110,525 | +0.02% | 570.3만 |
|---|
| 2025.10.17 | ₩109,078 | ₩111,061 | ₩108,555 | ₩110,578 | +1.38% | 695.2만 |
|---|
| 2025.10.16 | ₩108,180 | ₩109,761 | ₩108,046 | ₩109,037 | +0.79% | 756.8만 |
|---|
| 2025.10.15 | ₩107,202 | ₩109,788 | ₩107,001 | ₩108,099 | +0.84% | 1176.2만 |
|---|
| 2025.10.14 | ₩104,937 | ₩107,121 | ₩104,187 | ₩106,746 | +1.72% | 1254만 |
|---|
| 2025.10.13 | ₩103,905 | ₩106,773 | ₩103,677 | ₩105,111 | +1.16% | 843.6만 |
|---|
| 2025.10.10 | ₩104,736 | ₩105,848 | ₩103,691 | ₩104,388 | -0.33% | 833만 |
|---|