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 | ₩115,198 | ₩119,167 | ₩115,064 | ₩115,547 | +0.30% | 1165.2만 |
| 2026.10.08 | ₩117,826 | ₩118,685 | ₩116,432 | ₩117,746 | -0.07% | 783.4만 |
| 2026.10.07 | ₩116,740 | ₩120,602 | ₩116,673 | ₩117,947 | +1.03% | 846.8만 |
| 2026.10.06 | ₩116,405 | ₩116,780 | ₩114,702 | ₩115,909 | -0.43% | 1103.9만 |
| 2026.10.05 | ₩116,257 | ₩117,357 | ₩115,775 | ₩116,687 | +0.37% | 1201만 |
| 2026.10.02 | ₩114,326 | ₩116,874 | ₩114,326 | ₩115,949 | +1.42% | 1046.3만 |
| 2026.10.01 | ₩114,635 | ₩115,681 | ₩112,958 | ₩114,259 | -0.33% | 656만 |
| 2026.09.30 | ₩116,727 | ₩117,263 | ₩114,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,916 |
| -1.55% |
| 837.9만 |
| 2026.09.29 | ₩116,941 | ₩117,424 | ₩115,815 | ₩116,807 | -0.11% | 715.2만 |
|---|
| 2026.09.28 | ₩120,039 | ₩120,723 | ₩117,786 | ₩117,813 | -1.85% | 790만 |
|---|
| 2026.09.25 | ₩114,460 | ₩119,825 | ₩113,589 | ₩119,530 | +4.43% | 1576.7만 |
|---|
| 2026.09.24 | ₩115,104 | ₩115,345 | ₩113,320 | ₩114,058 | -0.91% | 738.2만 |
|---|
| 2026.09.23 | ₩116,271 | ₩116,646 | ₩114,889 | ₩115,144 | -0.97% | 731.4만 |
|---|
| 2026.09.22 | ₩117,598 | ₩118,390 | ₩116,244 | ₩116,807 | -0.67% | 870.9만 |
|---|
| 2026.09.21 | ₩118,993 | ₩119,235 | ₩116,928 | ₩117,478 | -1.27% | 1013.6만 |
|---|
| 2026.09.18 | ₩120,817 | ₩121,340 | ₩118,215 | ₩119,141 | -1.39% | 2188만 |
|---|
| 2026.09.17 | ₩123,378 | ₩123,566 | ₩120,924 | ₩121,058 | -1.88% | 743.3만 |
|---|
| 2026.09.16 | ₩126,677 | ₩127,335 | ₩122,627 | ₩123,003 | -2.90% | 723.5만 |
|---|
| 2026.09.15 | ₩128,394 | ₩128,407 | ₩125,846 | ₩126,718 | -1.31% | 500.2만 |
|---|
| 2026.09.14 | ₩127,992 | ₩128,756 | ₩127,777 | ₩128,139 | +0.12% | 445.3만 |
|---|
| 2026.09.11 | ₩128,448 | ₩129,293 | ₩125,940 | ₩126,946 | -1.17% | 437.8만 |
|---|
| 2026.09.10 | ₩128,756 | ₩130,513 | ₩127,241 | ₩127,791 | -0.75% | 387.8만 |
|---|
| 2026.09.09 | ₩130,607 | ₩131,398 | ₩124,438 | ₩127,911 | -2.06% | 611.2만 |
|---|
| 2026.09.08 | ₩128,515 | ₩129,722 | ₩127,724 | ₩128,837 | +0.25% | 419.6만 |
|---|
| 2026.09.04 | ₩129,534 | ₩131,009 | ₩129,132 | ₩129,735 | +0.16% | 449.8만 |
|---|
| 2026.09.03 | ₩130,218 | ₩131,519 | ₩128,300 | ₩130,352 | +0.10% | 478.3만 |
|---|
| 2026.09.02 | ₩131,183 | ₩132,095 | ₩129,950 | ₩130,392 | -0.60% | 540.2만 |
|---|
| 2026.09.01 | ₩127,388 | ₩130,902 | ₩126,973 | ₩130,888 | +2.75% | 861.1만 |
|---|
| 2026.08.31 | ₩125,015 | ₩126,557 | ₩124,518 | ₩125,940 | +0.74% | 1067.5만 |
|---|
| 2026.08.28 | ₩125,256 | ₩125,967 | ₩124,733 | ₩124,800 | -0.36% | 399.3만 |
|---|
| 2026.08.27 | ₩125,524 | ₩126,262 | ₩124,518 | ₩124,612 | -0.73% | 432.8만 |
|---|
| 2026.08.26 | ₩124,921 | ₩127,214 | ₩124,599 | ₩126,490 | +1.26% | 616.1만 |
|---|
| 2026.08.25 | ₩126,208 | ₩126,208 | ₩124,331 | ₩124,585 | -1.29% | 410.2만 |
|---|
| 2026.08.24 | ₩124,921 | ₩126,315 | ₩124,103 | ₩126,208 | +1.03% | 923.1만 |
|---|
| 2026.08.21 | ₩126,061 | ₩126,584 | ₩123,848 | ₩124,746 | -1.04% | 559.2만 |
|---|
| 2026.08.20 | ₩125,028 | ₩126,409 | ₩125,001 | ₩125,591 | +0.45% | 644만 |
|---|
| 2026.08.19 | ₩127,951 | ₩128,622 | ₩125,068 | ₩125,591 | -1.84% | 635.1만 |
|---|
| 2026.08.18 | ₩126,557 | ₩127,737 | ₩125,913 | ₩127,281 | +0.57% | 685.5만 |
|---|
| 2026.08.17 | ₩129,132 | ₩129,413 | ₩125,712 | ₩126,074 | -2.37% | 729.9만 |
|---|
| 2026.08.14 | ₩126,865 | ₩130,768 | ₩126,610 | ₩130,298 | +2.71% | 943.9만 |
|---|
| 2026.08.13 | ₩127,992 | ₩128,904 | ₩126,718 | ₩127,388 | -0.47% | 649.3만 |
|---|
| 2026.08.12 | ₩125,725 | ₩127,603 | ₩124,921 | ₩127,026 | +1.03% | 825.8만 |
|---|
| 2026.08.11 | ₩128,032 | ₩129,226 | ₩124,733 | ₩125,390 | -2.06% | 812.3만 |
|---|
| 2026.08.10 | ₩127,844 | ₩129,199 | ₩126,973 | ₩128,300 | +0.36% | 702.5만 |
|---|
| 2026.08.07 | ₩127,670 | ₩129,118 | ₩126,825 | ₩128,340 | +0.53% | 1240.3만 |
|---|
| 2026.08.06 | ₩135,421 | ₩135,448 | ₩128,877 | ₩129,038 | -4.71% | 1058.3만 |
|---|
| 2026.08.05 | ₩125,685 | ₩134,845 | ₩125,390 | ₩132,927 | +5.76% | 1851.5만 |
|---|
| 2026.08.04 | ₩140,812 | ₩140,812 | ₩138,492 | ₩140,035 | -0.55% | 722.9만 |
|---|
| 2026.08.03 | ₩141,295 | ₩141,738 | ₩139,807 | ₩141,309 | +0.01% | 537.7만 |
|---|
| 2026.07.31 | ₩141,469 | ₩141,845 | ₩139,887 | ₩140,048 | -1.00% | 708.1만 |
|---|
| 2026.07.30 | ₩140,812 | ₩141,456 | ₩138,144 | ₩141,107 | +0.21% | 773.8만 |
|---|
| 2026.07.29 | ₩147,518 | ₩147,518 | ₩141,939 | ₩142,046 | -3.71% | 771.8만 |
|---|
| 2026.07.28 | ₩144,795 | ₩146,968 | ₩143,602 | ₩146,633 | +1.27% | 668.2만 |
|---|
| 2026.07.27 | ₩144,044 | ₩144,675 | ₩141,295 | ₩143,588 | -0.32% | 785.7만 |
|---|
| 2026.07.24 | ₩144,366 | ₩145,359 | ₩143,374 | ₩144,487 | +0.08% | 537.1만 |
|---|
| 2026.07.23 | ₩143,857 | ₩144,232 | ₩142,153 | ₩143,347 | -0.35% | 582.4만 |
|---|
| 2026.07.22 | ₩147,826 | ₩148,430 | ₩144,661 | ₩144,943 | -1.95% | 953.6만 |
|---|
| 2026.07.21 | ₩144,621 | ₩148,349 | ₩143,897 | ₩148,322 | +2.56% | 985.6만 |
|---|
| 2026.07.20 | ₩143,910 | ₩146,043 | ₩143,669 | ₩144,313 | +0.28% | 662.9만 |
|---|
| 2026.07.17 | ₩143,977 | ₩146,136 | ₩142,971 | ₩144,125 | +0.10% | 660.9만 |
|---|
| 2026.07.16 | ₩144,996 | ₩145,734 | ₩141,724 | ₩142,824 | -1.50% | 1202.5만 |
|---|
| 2026.07.15 | ₩141,537 | ₩144,755 | ₩138,881 | ₩142,033 | +0.35% | 693.9만 |
|---|
| 2026.07.14 | ₩142,945 | ₩143,401 | ₩140,946 | ₩142,395 | -0.38% | 1139.6만 |
|---|
| 2026.07.13 | ₩140,812 | ₩142,690 | ₩140,303 | ₩142,019 | +0.86% | 726.4만 |
|---|
| 2026.07.10 | ₩139,056 | ₩141,429 | ₩137,326 | ₩139,672 | +0.44% | 935.6만 |
|---|
| 2026.07.09 | ₩140,504 | ₩141,014 | ₩137,245 | ₩137,875 | -1.87% | 847.4만 |
|---|
| 2026.07.08 | ₩139,900 | ₩141,738 | ₩139,136 | ₩140,102 | +0.14% | 476.6만 |
|---|
| 2026.07.07 | ₩139,002 | ₩140,169 | ₩137,326 | ₩139,914 | +0.66% | 496.7만 |
|---|
| 2026.07.06 | ₩140,933 | ₩141,322 | ₩136,494 | ₩136,896 | -2.86% | 571만 |
|---|
| 2026.07.02 | ₩140,249 | ₩141,121 | ₩138,425 | ₩140,437 | +0.13% | 552.3만 |
|---|
| 2026.07.01 | ₩138,680 | ₩140,638 | ₩137,808 | ₩140,558 | +1.35% | 750.8만 |
|---|
| 2026.06.30 | ₩139,565 | ₩140,370 | ₩137,714 | ₩138,734 | -0.60% | 562.4만 |
|---|
| 2026.06.29 | ₩139,203 | ₩139,927 | ₩138,184 | ₩138,908 | -0.21% | 478.8만 |
|---|
| 2026.06.26 | ₩140,625 | ₩142,355 | ₩138,868 | ₩139,927 | -0.50% | 969.1만 |
|---|
| 2026.06.25 | ₩137,165 | ₩140,732 | ₩137,165 | ₩140,356 | +2.33% | 892만 |
|---|
| 2026.06.24 | ₩136,615 | ₩137,339 | ₩133,852 | ₩136,615 | 0.00% | 849.1만 |
|---|
| 2026.06.23 | ₩136,199 | ₩136,856 | ₩135,166 | ₩136,212 | +0.01% | 643.5만 |
|---|
| 2026.06.22 | ₩133,825 | ₩138,291 | ₩132,766 | ₩135,850 | +1.51% | 981.1만 |
|---|
| 2026.06.18 | ₩132,981 | ₩133,061 | ₩131,210 | ₩131,854 | -0.85% | 2157.9만 |
|---|
| 2026.06.17 | ₩134,523 | ₩135,140 | ₩132,176 | ₩132,981 | -1.15% | 607.8만 |
|---|
| 2026.06.16 | ₩135,086 | ₩135,448 | ₩132,431 | ₩135,073 | -0.01% | 505.8만 |
|---|
| 2026.06.15 | ₩135,260 | ₩135,958 | ₩132,592 | ₩135,019 | -0.18% | 741.7만 |
|---|
| 2026.06.12 | ₩135,301 | ₩137,822 | ₩134,120 | ₩136,735 | +1.06% | 1117.8만 |
|---|
| 2026.06.11 | ₩131,747 | ₩134,845 | ₩130,218 | ₩134,751 | +2.28% | 1411.6만 |
|---|
| 2026.06.10 | ₩131,103 | ₩132,243 | ₩128,917 | ₩131,452 | +0.27% | 873.3만 |
|---|
| 2026.06.09 | ₩129,681 | ₩130,781 | ₩128,635 | ₩130,164 | +0.37% | 617.6만 |
|---|
| 2026.06.08 | ₩128,676 | ₩130,446 | ₩127,254 | ₩130,191 | +1.18% | 608.2만 |
|---|
| 2026.06.05 | ₩127,361 | ₩129,588 | ₩127,361 | ₩128,649 | +1.01% | 970.5만 |
|---|
| 2026.06.04 | ₩125,457 | ₩127,227 | ₩124,720 | ₩127,160 | +1.36% | 1234만 |
|---|
| 2026.06.03 | ₩120,763 | ₩125,149 | ₩120,696 | ₩122,534 | +1.47% | 758.2만 |
|---|
| 2026.06.02 | ₩121,434 | ₩122,306 | ₩119,918 | ₩120,026 | -1.16% | 565.2만 |
|---|
| 2026.06.01 | ₩122,212 | ₩123,177 | ₩120,951 | ₩121,528 | -0.56% | 515.4만 |
|---|
| 2026.05.29 | ₩124,277 | ₩125,497 | ₩121,461 | ₩122,011 | -1.82% | 973만 |
|---|
| 2026.05.28 | ₩123,660 | ₩126,302 | ₩123,352 | ₩124,679 | +0.82% | 690.1만 |
|---|
| 2026.05.27 | ₩122,024 | ₩123,499 | ₩121,568 | ₩123,472 | +1.19% | 540.3만 |
|---|
| 2026.05.26 | ₩124,800 | ₩125,403 | ₩121,648 | ₩121,675 | -2.50% | 562.4만 |
|---|
| 2026.05.22 | ₩125,108 | ₩126,262 | ₩124,720 | ₩125,068 | -0.03% | 483.9만 |
|---|
| 2026.05.21 | ₩124,934 | ₩125,967 | ₩124,129 | ₩125,149 | +0.17% | 647.9만 |
|---|
| 2026.05.20 | ₩127,643 | ₩129,239 | ₩124,720 | ₩125,095 | -2.00% | 788.6만 |
|---|
| 2026.05.19 | ₩127,683 | ₩128,019 | ₩125,953 | ₩126,302 | -1.08% | 1293.6만 |
|---|
| 2026.05.18 | ₩128,340 | ₩129,346 | ₩127,241 | ₩128,729 | +0.30% | 720.8만 |
|---|
| 2026.05.15 | ₩130,754 | ₩131,251 | ₩128,528 | ₩128,595 | -1.65% | 879.8만 |
|---|
| 2026.05.14 | ₩131,854 | ₩132,002 | ₩129,521 | ₩130,285 | -1.19% | 929.9만 |
|---|
| 2026.05.13 | ₩128,072 | ₩131,720 | ₩126,463 | ₩131,572 | +2.73% | 1255.3만 |
|---|
| 2026.05.12 | ₩123,673 | ₩127,884 | ₩122,708 | ₩127,603 | +3.18% | 1280.3만 |
|---|
| 2026.05.11 | ₩122,252 | ₩124,411 | ₩121,541 | ₩123,673 | +1.16% | 1202.4만 |
|---|
| 2026.05.08 | ₩118,014 | ₩121,890 | ₩117,156 | ₩121,434 | +2.90% | 1116.3만 |
|---|
| 2026.05.07 | ₩116,673 | ₩118,001 | ₩115,627 | ₩117,156 | +0.41% | 938.9만 |
|---|
| 2026.05.06 | ₩114,675 | ₩118,859 | ₩114,152 | ₩116,485 | +1.58% | 1518.5만 |
|---|
| 2026.05.05 | ₩110,048 | ₩110,370 | ₩107,822 | ₩108,211 | -1.67% | 730.5만 |
|---|
| 2026.05.04 | ₩110,370 | ₩111,336 | ₩109,539 | ₩109,981 | -0.35% | 537.6만 |
|---|
| 2026.05.01 | ₩111,912 | ₩112,301 | ₩110,062 | ₩110,088 | -1.63% | 494.2만 |
|---|
| 2026.04.30 | ₩112,422 | ₩112,449 | ₩110,410 | ₩111,698 | -0.64% | 833.2만 |
|---|
| 2026.04.29 | ₩108,922 | ₩112,556 | ₩108,627 | ₩112,516 | +3.30% | 761만 |
|---|
| 2026.04.28 | ₩106,186 | ₩109,123 | ₩105,998 | ₩108,600 | +2.27% | 830.7만 |
|---|
| 2026.04.27 | ₩104,416 | ₩105,502 | ₩104,080 | ₩105,086 | +0.64% | 573.5만 |
|---|
| 2026.04.24 | ₩105,784 | ₩105,998 | ₩103,879 | ₩104,523 | -1.19% | 737.4만 |
|---|
| 2026.04.23 | ₩102,055 | ₩106,803 | ₩102,055 | ₩105,757 | +3.63% | 901.8만 |
|---|
| 2026.04.22 | ₩104,469 | ₩105,006 | ₩102,337 | ₩102,498 | -1.89% | 514.8만 |
|---|
| 2026.04.21 | ₩105,931 | ₩106,012 | ₩102,726 | ₩103,745 | -2.06% | 744.3만 |
|---|
| 2026.04.20 | ₩103,262 | ₩103,678 | ₩102,310 | ₩102,699 | -0.55% | 744만 |
|---|
| 2026.04.17 | ₩102,847 | ₩104,322 | ₩102,243 | ₩103,665 | +0.80% | 868.4만 |
|---|
| 2026.04.16 | ₩100,446 | ₩103,008 | ₩100,285 | ₩102,981 | +2.52% | 1059.5만 |
|---|
| 2026.04.15 | ₩103,464 | ₩103,866 | ₩100,406 | ₩100,567 | -2.80% | 866.1만 |
|---|
| 2026.04.14 | ₩104,469 | ₩105,918 | ₩104,013 | ₩104,094 | -0.36% | 610.5만 |
|---|
| 2026.04.13 | ₩104,791 | ₩105,703 | ₩103,987 | ₩104,724 | -0.06% | 671.5만 |
|---|
| 2026.04.10 | ₩105,918 | ₩106,561 | ₩105,194 | ₩106,387 | +0.44% | 685.8만 |
|---|
| 2026.04.09 | ₩105,623 | ₩106,696 | ₩105,019 | ₩105,730 | +0.10% | 516.1만 |
|---|
| 2026.04.08 | ₩105,462 | ₩105,757 | ₩104,228 | ₩105,663 | +0.19% | 675.9만 |
|---|
| 2026.04.07 | ₩103,826 | ₩105,395 | ₩101,170 | ₩104,898 | +1.03% | 1642.3만 |
|---|
| 2026.04.06 | ₩98,555 | ₩98,904 | ₩96,691 | ₩98,274 | -0.29% | 494.9만 |
|---|
| 2026.04.02 | ₩97,228 | ₩98,810 | ₩96,718 | ₩98,555 | +1.37% | 603.4만 |
|---|
| 2026.04.01 | ₩96,638 | ₩97,563 | ₩96,316 | ₩97,214 | +0.60% | 510만 |
|---|
| 2026.03.31 | ₩94,411 | ₩96,825 | ₩94,210 | ₩96,316 | +2.02% | 771.9만 |
|---|
| 2026.03.30 | ₩95,390 | ₩95,833 | ₩93,218 | ₩94,063 | -1.39% | 730.6만 |
|---|
| 2026.03.27 | ₩95,350 | ₩95,793 | ₩93,432 | ₩93,982 | -1.43% | 610.6만 |
|---|
| 2026.03.26 | ₩96,584 | ₩97,402 | ₩95,243 | ₩95,457 | -1.17% | 412.9만 |
|---|
| 2026.03.25 | ₩97,549 | ₩98,408 | ₩95,806 | ₩96,798 | -0.77% | 536.3만 |
|---|
| 2026.03.24 | ₩95,216 | ₩98,274 | ₩94,210 | ₩97,630 | +2.54% | 852.8만 |
|---|
| 2026.03.23 | ₩96,946 | ₩97,174 | ₩94,693 | ₩95,605 | -1.38% | 815.6만 |
|---|
| 2026.03.20 | ₩95,887 | ₩96,195 | ₩94,157 | ₩95,860 | -0.03% | 1887.1만 |
|---|
| 2026.03.19 | ₩98,166 | ₩99,038 | ₩96,021 | ₩96,369 | -1.83% | 906.7만 |
|---|
| 2026.03.18 | ₩99,762 | ₩99,869 | ₩97,898 | ₩97,925 | -1.84% | 709만 |
|---|
| 2026.03.17 | ₩102,364 | ₩102,753 | ₩99,400 | ₩100,325 | -1.99% | 834.9만 |
|---|
| 2026.03.16 | ₩102,525 | ₩103,370 | ₩101,613 | ₩101,707 | -0.80% | 539.3만 |
|---|
| 2026.03.13 | ₩103,048 | ₩103,490 | ₩101,962 | ₩102,096 | -0.92% | 453.8만 |
|---|
| 2026.03.12 | ₩103,008 | ₩104,054 | ₩101,908 | ₩102,015 | -0.96% | 772.1만 |
|---|
| 2026.03.11 | ₩101,921 | ₩102,605 | ₩101,009 | ₩101,546 | -0.37% | 553만 |
|---|
| 2026.03.10 | ₩105,395 | ₩105,609 | ₩102,055 | ₩102,350 | -2.89% | 648.1만 |
|---|
| 2026.03.09 | ₩103,584 | ₩105,153 | ₩102,324 | ₩104,952 | +1.32% | 687.2만 |
|---|
| 2026.03.06 | ₩105,636 | ₩105,757 | ₩103,169 | ₩104,496 | -1.08% | 714만 |
|---|
| 2026.03.05 | ₩107,232 | ₩107,715 | ₩105,006 | ₩105,529 | -1.59% | 1005.6만 |
|---|
| 2026.03.04 | ₩107,835 | ₩108,747 | ₩106,843 | ₩108,050 | +0.20% | 680.5만 |
|---|
| 2026.03.03 | ₩108,868 | ₩109,552 | ₩106,119 | ₩107,943 | -0.85% | 709.1만 |
|---|
| 2026.03.02 | ₩107,138 | ₩109,539 | ₩106,320 | ₩109,512 | +2.22% | 1248.9만 |
|---|
| 2026.02.27 | ₩104,630 | ₩107,151 | ₩103,933 | ₩107,151 | +2.41% | 1469.9만 |
|---|
| 2026.02.26 | ₩102,377 | ₩105,515 | ₩102,377 | ₩104,617 | +2.19% | 631.9만 |
|---|
| 2026.02.25 | ₩100,983 | ₩102,766 | ₩100,594 | ₩102,176 | +1.18% | 812.6만 |
|---|
| 2026.02.24 | ₩103,209 | ₩103,209 | ₩97,791 | ₩99,481 | -3.61% | 1219.9만 |
|---|
| 2026.02.23 | ₩101,948 | ₩104,322 | ₩101,519 | ₩103,262 | +1.29% | 649.9만 |
|---|
| 2026.02.20 | ₩103,410 | ₩103,933 | ₩101,546 | ₩102,847 | -0.54% | 617.3만 |
|---|
| 2026.02.19 | ₩104,630 | ₩104,979 | ₩102,498 | ₩103,692 | -0.90% | 534.6만 |
|---|
| 2026.02.18 | ₩104,469 | ₩104,711 | ₩103,276 | ₩104,268 | -0.19% | 521.7만 |
|---|
| 2026.02.17 | ₩106,186 | ₩106,950 | ₩104,402 | ₩104,872 | -1.24% | 579.5만 |
|---|
| 2026.02.13 | ₩104,268 | ₩106,065 | ₩104,134 | ₩105,247 | +0.94% | 672.1만 |
|---|
| 2026.02.12 | ₩103,946 | ₩106,038 | ₩103,370 | ₩104,510 | +0.54% | 805.8만 |
|---|
| 2026.02.11 | ₩101,519 | ₩103,289 | ₩99,695 | ₩103,289 | +1.74% | 1062.5만 |
|---|
| 2026.02.10 | ₩98,931 | ₩105,086 | ₩97,898 | ₩101,519 | +2.62% | 1312만 |
|---|
| 2026.02.09 | ₩103,987 | ₩105,502 | ₩101,264 | ₩101,613 | -2.28% | 1072.9만 |
|---|
| 2026.02.06 | ₩102,418 | ₩105,891 | ₩102,176 | ₩105,073 | +2.59% | 708.3만 |
|---|
| 2026.02.05 | ₩100,889 | ₩103,718 | ₩100,607 | ₩102,364 | +1.46% | 815.7만 |
|---|
| 2026.02.04 | ₩102,914 | ₩103,960 | ₩100,674 | ₩100,902 | -1.95% | 1160.9만 |
|---|
| 2026.02.03 | ₩101,197 | ₩103,115 | ₩101,197 | ₩103,034 | +1.82% | 716.2만 |
|---|
| 2026.02.02 | ₩99,722 | ₩101,626 | ₩98,435 | ₩101,143 | +1.43% | 1070.9만 |
|---|
| 2026.01.30 | ₩99,387 | ₩100,473 | ₩98,247 | ₩99,937 | +0.55% | 1022.2만 |
|---|
| 2026.01.29 | ₩99,092 | ₩100,473 | ₩98,770 | ₩99,829 | +0.74% | 1059.2만 |
|---|
| 2026.01.28 | ₩96,061 | ₩99,722 | ₩95,779 | ₩99,279 | +3.35% | 1357만 |
|---|
| 2026.01.27 | ₩101,103 | ₩103,665 | ₩94,800 | ₩96,557 | -4.50% | 4421.2만 |
|---|
| 2026.01.26 | ₩111,644 | ₩112,650 | ₩110,638 | ₩112,476 | +0.74% | 927만 |
|---|
| 2026.01.23 | ₩110,410 | ₩111,698 | ₩109,954 | ₩111,322 | +0.83% | 734.1만 |
|---|
| 2026.01.22 | ₩108,613 | ₩110,880 | ₩108,305 | ₩110,880 | +2.09% | 642.4만 |
|---|
| 2026.01.21 | ₩107,889 | ₩110,075 | ₩107,607 | ₩109,284 | +1.29% | 913.9만 |
|---|
| 2026.01.20 | ₩105,059 | ₩107,956 | ₩104,067 | ₩107,406 | +2.23% | 1038만 |
|---|
| 2026.01.16 | ₩109,042 | ₩109,378 | ₩105,234 | ₩105,408 | -3.33% | 959.8만 |
|---|
| 2026.01.15 | ₩106,320 | ₩109,190 | ₩104,764 | ₩109,109 | +2.62% | 1042.8만 |
|---|
| 2026.01.14 | ₩108,439 | ₩108,573 | ₩106,226 | ₩106,387 | -1.89% | 448.8만 |
|---|
| 2026.01.13 | ₩107,768 | ₩108,694 | ₩107,339 | ₩108,198 | +0.40% | 809.5만 |
|---|
| 2026.01.12 | ₩108,291 | ₩108,560 | ₩105,918 | ₩107,768 | -0.48% | 740.1만 |
|---|
| 2026.01.09 | ₩108,372 | ₩108,841 | ₩106,333 | ₩107,688 | -0.63% | 796.9만 |
|---|
| 2026.01.08 | ₩107,178 | ₩108,734 | ₩106,226 | ₩108,090 | +0.85% | 717.7만 |
|---|
| 2026.01.07 | ₩108,573 | ₩109,083 | ₩106,924 | ₩107,004 | -1.45% | 594.9만 |
|---|
| 2026.01.06 | ₩107,755 | ₩109,646 | ₩106,427 | ₩108,224 | +0.44% | 1063.7만 |
|---|
| 2026.01.05 | ₩107,286 | ₩108,385 | ₩104,898 | ₩107,849 | +0.52% | 809.1만 |
|---|
| 2026.01.02 | ₩106,320 | ₩108,345 | ₩105,422 | ₩107,460 | +1.07% | 542.8만 |
|---|
| 2025.12.31 | ₩107,004 | ₩107,084 | ₩106,374 | ₩106,427 | -0.54% | 310.8만 |
|---|
| 2025.12.30 | ₩107,286 | ₩107,607 | ₩106,749 | ₩107,084 | -0.19% | 341만 |
|---|
| 2025.12.29 | ₩106,789 | ₩107,594 | ₩106,749 | ₩107,312 | +0.49% | 443만 |
|---|
| 2025.12.26 | ₩105,971 | ₩106,870 | ₩105,971 | ₩106,763 | +0.75% | 323.7만 |
|---|
| 2025.12.24 | ₩104,764 | ₩106,280 | ₩104,764 | ₩106,105 | +1.28% | 184.9만 |
|---|
| 2025.12.23 | ₩105,006 | ₩105,247 | ₩104,523 | ₩104,657 | -0.33% | 402.7만 |
|---|
| 2025.12.22 | ₩104,161 | ₩105,596 | ₩103,289 | ₩105,086 | +0.89% | 570.1만 |
|---|
| 2025.12.19 | ₩104,443 | ₩105,877 | ₩103,799 | ₩104,228 | -0.21% | 1210.6만 |
|---|
| 2025.12.18 | ₩104,121 | ₩104,912 | ₩103,745 | ₩104,322 | +0.19% | 643.9만 |
|---|
| 2025.12.17 | ₩105,274 | ₩105,395 | ₩103,437 | ₩104,443 | -0.79% | 630.5만 |
|---|
| 2025.12.16 | ₩106,816 | ₩107,259 | ₩104,322 | ₩104,992 | -1.71% | 447.7만 |
|---|
| 2025.12.15 | ₩106,950 | ₩107,151 | ₩106,199 | ₩106,870 | -0.08% | 585.1만 |
|---|
| 2025.12.12 | ₩108,627 | ₩108,734 | ₩105,515 | ₩106,508 | -1.95% | 652.7만 |
|---|
| 2025.12.11 | ₩105,931 | ₩108,479 | ₩104,966 | ₩108,399 | +2.33% | 1106.5만 |
|---|
| 2025.12.10 | ₩105,931 | ₩106,870 | ₩104,805 | ₩105,904 | -0.03% | 1487만 |
|---|
| 2025.12.09 | ₩106,146 | ₩107,956 | ₩104,885 | ₩104,925 | -1.15% | 1260.2만 |
|---|
| 2025.12.08 | ₩101,854 | ₩103,195 | ₩100,580 | ₩102,632 | +0.76% | 855만 |
|---|
| 2025.12.05 | ₩102,900 | ₩103,115 | ₩100,553 | ₩101,425 | -1.43% | 776.8만 |
|---|
| 2025.12.04 | ₩100,741 | ₩102,981 | ₩99,427 | ₩102,927 | +2.17% | 887.3만 |
|---|
| 2025.12.03 | ₩104,429 | ₩104,443 | ₩100,580 | ₩100,580 | -3.69% | 816.5만 |
|---|
| 2025.12.02 | ₩106,454 | ₩106,521 | ₩103,517 | ₩104,094 | -2.22% | 770.1만 |
|---|
| 2025.12.01 | ₩107,245 | ₩108,707 | ₩105,931 | ₩106,079 | -1.09% | 675.4만 |
|---|
| 2025.11.28 | ₩107,339 | ₩107,835 | ₩106,883 | ₩107,768 | +0.40% | 229.2만 |
|---|
| 2025.11.26 | ₩105,663 | ₩108,090 | ₩104,992 | ₩107,098 | +1.36% | 797.6만 |
|---|
| 2025.11.25 | ₩105,073 | ₩105,824 | ₩104,858 | ₩105,234 | +0.15% | 473.3만 |
|---|
| 2025.11.24 | ₩105,623 | ₩105,877 | ₩103,544 | ₩104,469 | -1.09% | 984.3만 |
|---|
| 2025.11.21 | ₩102,645 | ₩104,952 | ₩102,230 | ₩104,644 | +1.95% | 649.3만 |
|---|
| 2025.11.20 | ₩103,517 | ₩103,933 | ₩101,854 | ₩101,975 | -1.49% | 525.8만 |
|---|
| 2025.11.19 | ₩104,550 | ₩104,831 | ₩102,324 | ₩102,659 | -1.81% | 737.2만 |
|---|
| 2025.11.18 | ₩105,073 | ₩105,194 | ₩103,718 | ₩104,523 | -0.52% | 625.4만 |
|---|
| 2025.11.17 | ₩104,483 | ₩107,111 | ₩104,255 | ₩105,153 | +0.64% | 866.8만 |
|---|
| 2025.11.14 | ₩106,468 | ₩106,937 | ₩104,268 | ₩104,349 | -1.99% | 517.1만 |
|---|
| 2025.11.13 | ₩106,253 | ₩107,272 | ₩105,301 | ₩106,266 | +0.01% | 726.2만 |
|---|
| 2025.11.12 | ₩106,897 | ₩109,592 | ₩106,816 | ₩107,634 | +0.69% | 932.5만 |
|---|
| 2025.11.11 | ₩104,603 | ₩107,151 | ₩104,148 | ₩107,111 | +2.40% | 593.2만 |
|---|
| 2025.11.10 | ₩104,671 | ₩106,722 | ₩102,592 | ₩103,987 | -0.65% | 690.5만 |
|---|
| 2025.11.07 | ₩106,012 | ₩106,535 | ₩104,992 | ₩105,931 | -0.08% | 430.6만 |
|---|
| 2025.11.06 | ₩105,556 | ₩107,098 | ₩105,328 | ₩105,489 | -0.06% | 580.8만 |
|---|
| 2025.11.05 | ₩104,590 | ₩106,293 | ₩104,456 | ₩105,341 | +0.72% | 607.9만 |
|---|
| 2025.11.04 | ₩105,194 | ₩106,414 | ₩104,013 | ₩104,711 | -0.46% | 713만 |
|---|
| 2025.11.03 | ₩104,684 | ₩105,649 | ₩103,839 | ₩105,194 | +0.49% | 824만 |
|---|
| 2025.10.31 | ₩102,793 | ₩104,912 | ₩102,082 | ₩104,805 | +1.96% | 968.1만 |
|---|
| 2025.10.30 | ₩102,029 | ₩105,945 | ₩101,814 | ₩102,847 | +0.80% | 1412만 |
|---|
| 2025.10.29 | ₩110,638 | ₩114,192 | ₩107,728 | ₩108,090 | -2.30% | 1478.4만 |
|---|
| 2025.10.28 | ₩112,301 | ₩112,301 | ₩109,445 | ₩110,236 | -1.84% | 985.3만 |
|---|
| 2025.10.27 | ₩109,096 | ₩110,719 | ₩108,466 | ₩110,571 | +1.35% | 612.9만 |
|---|
| 2025.10.24 | ₩109,324 | ₩110,182 | ₩108,747 | ₩109,874 | +0.50% | 564.3만 |
|---|
| 2025.10.23 | ₩108,949 | ₩109,472 | ₩107,970 | ₩108,721 | -0.21% | 602.6만 |
|---|
| 2025.10.22 | ₩111,255 | ₩111,349 | ₩109,619 | ₩109,981 | -1.15% | 636.1만 |
|---|
| 2025.10.21 | ₩110,451 | ₩112,006 | ₩110,075 | ₩111,362 | +0.83% | 622만 |
|---|
| 2025.10.20 | ₩110,585 | ₩110,813 | ₩109,324 | ₩110,611 | +0.02% | 570.3만 |
|---|
| 2025.10.17 | ₩109,163 | ₩111,148 | ₩108,640 | ₩110,665 | +1.38% | 695.2만 |
|---|
| 2025.10.16 | ₩108,265 | ₩109,847 | ₩108,130 | ₩109,123 | +0.79% | 756.8만 |
|---|
| 2025.10.15 | ₩107,286 | ₩109,874 | ₩107,084 | ₩108,184 | +0.84% | 1176.2만 |
|---|
| 2025.10.14 | ₩105,019 | ₩107,205 | ₩104,268 | ₩106,830 | +1.72% | 1254만 |
|---|
| 2025.10.13 | ₩103,987 | ₩106,856 | ₩103,759 | ₩105,194 | +1.16% | 843.6만 |
|---|
| 2025.10.10 | ₩104,818 | ₩105,931 | ₩103,772 | ₩104,469 | -0.33% | 833만 |
|---|