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 | ₩115,200 | ₩119,170 | ₩115,066 | ₩115,549 | +0.30% | 1165.2만 |
| 2026.10.08 | ₩117,829 | ₩118,687 | ₩116,434 | ₩117,749 | -0.07% | 783.4만 |
| 2026.10.07 | ₩116,743 | ₩120,605 | ₩116,676 | ₩117,950 | +1.03% | 846.8만 |
| 2026.10.06 | ₩116,407 | ₩116,783 | ₩114,704 | ₩115,911 | -0.43% | 1103.9만 |
| 2026.10.05 | ₩116,260 | ₩117,360 | ₩115,777 | ₩116,689 | +0.37% | 1201만 |
| 2026.10.02 | ₩114,329 | ₩116,877 | ₩114,329 | ₩115,952 | +1.42% | 1046.3만 |
| 2026.10.01 | ₩114,637 | ₩115,683 | ₩112,961 | ₩114,262 | -0.33% | 656만 |
| 2026.09.30 | ₩116,729 | ₩117,266 | ₩114,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,919 |
| -1.55% |
| 837.9만 |
| 2026.09.29 | ₩116,944 | ₩117,427 | ₩115,817 | ₩116,810 | -0.11% | 715.2만 |
|---|
| 2026.09.28 | ₩120,042 | ₩120,726 | ₩117,789 | ₩117,816 | -1.85% | 790만 |
|---|
| 2026.09.25 | ₩114,463 | ₩119,827 | ₩113,591 | ₩119,532 | +4.43% | 1576.7만 |
|---|
| 2026.09.24 | ₩115,107 | ₩115,348 | ₩113,323 | ₩114,061 | -0.91% | 738.2만 |
|---|
| 2026.09.23 | ₩116,273 | ₩116,649 | ₩114,892 | ₩115,147 | -0.97% | 731.4만 |
|---|
| 2026.09.22 | ₩117,601 | ₩118,392 | ₩116,247 | ₩116,810 | -0.67% | 870.9만 |
|---|
| 2026.09.21 | ₩118,996 | ₩119,237 | ₩116,931 | ₩117,480 | -1.27% | 1013.6만 |
|---|
| 2026.09.18 | ₩120,820 | ₩121,343 | ₩118,218 | ₩119,143 | -1.39% | 2188만 |
|---|
| 2026.09.17 | ₩123,381 | ₩123,569 | ₩120,927 | ₩121,061 | -1.88% | 743.3만 |
|---|
| 2026.09.16 | ₩126,680 | ₩127,337 | ₩122,630 | ₩123,006 | -2.90% | 723.5만 |
|---|
| 2026.09.15 | ₩128,397 | ₩128,410 | ₩125,849 | ₩126,721 | -1.31% | 500.2만 |
|---|
| 2026.09.14 | ₩127,995 | ₩128,759 | ₩127,780 | ₩128,142 | +0.12% | 445.3만 |
|---|
| 2026.09.11 | ₩128,451 | ₩129,295 | ₩125,943 | ₩126,949 | -1.17% | 437.8만 |
|---|
| 2026.09.10 | ₩128,759 | ₩130,516 | ₩127,244 | ₩127,793 | -0.75% | 387.8만 |
|---|
| 2026.09.09 | ₩130,610 | ₩131,401 | ₩124,441 | ₩127,914 | -2.06% | 611.2만 |
|---|
| 2026.09.08 | ₩128,518 | ₩129,725 | ₩127,726 | ₩128,839 | +0.25% | 419.6만 |
|---|
| 2026.09.04 | ₩129,537 | ₩131,012 | ₩129,135 | ₩129,738 | +0.16% | 449.8만 |
|---|
| 2026.09.03 | ₩130,221 | ₩131,522 | ₩128,303 | ₩130,355 | +0.10% | 478.3만 |
|---|
| 2026.09.02 | ₩131,186 | ₩132,098 | ₩129,953 | ₩130,395 | -0.60% | 540.2만 |
|---|
| 2026.09.01 | ₩127,391 | ₩130,905 | ₩126,975 | ₩130,891 | +2.75% | 861.1만 |
|---|
| 2026.08.31 | ₩125,017 | ₩126,560 | ₩124,521 | ₩125,943 | +0.74% | 1067.5만 |
|---|
| 2026.08.28 | ₩125,259 | ₩125,970 | ₩124,736 | ₩124,803 | -0.36% | 399.3만 |
|---|
| 2026.08.27 | ₩125,527 | ₩126,265 | ₩124,521 | ₩124,615 | -0.73% | 432.8만 |
|---|
| 2026.08.26 | ₩124,923 | ₩127,217 | ₩124,602 | ₩126,493 | +1.26% | 616.1만 |
|---|
| 2026.08.25 | ₩126,211 | ₩126,211 | ₩124,333 | ₩124,588 | -1.29% | 410.2만 |
|---|
| 2026.08.24 | ₩124,923 | ₩126,318 | ₩124,105 | ₩126,211 | +1.03% | 923.1만 |
|---|
| 2026.08.21 | ₩126,063 | ₩126,586 | ₩123,851 | ₩124,749 | -1.04% | 559.2만 |
|---|
| 2026.08.20 | ₩125,031 | ₩126,412 | ₩125,004 | ₩125,594 | +0.45% | 644만 |
|---|
| 2026.08.19 | ₩127,954 | ₩128,625 | ₩125,071 | ₩125,594 | -1.84% | 635.1만 |
|---|
| 2026.08.18 | ₩126,560 | ₩127,740 | ₩125,916 | ₩127,284 | +0.57% | 685.5만 |
|---|
| 2026.08.17 | ₩129,135 | ₩129,416 | ₩125,715 | ₩126,077 | -2.37% | 729.9만 |
|---|
| 2026.08.14 | ₩126,868 | ₩130,771 | ₩126,613 | ₩130,301 | +2.71% | 943.9만 |
|---|
| 2026.08.13 | ₩127,995 | ₩128,907 | ₩126,721 | ₩127,391 | -0.47% | 649.3만 |
|---|
| 2026.08.12 | ₩125,728 | ₩127,606 | ₩124,923 | ₩127,029 | +1.03% | 825.8만 |
|---|
| 2026.08.11 | ₩128,035 | ₩129,228 | ₩124,736 | ₩125,393 | -2.06% | 812.3만 |
|---|
| 2026.08.10 | ₩127,847 | ₩129,202 | ₩126,975 | ₩128,303 | +0.36% | 702.5만 |
|---|
| 2026.08.07 | ₩127,673 | ₩129,121 | ₩126,828 | ₩128,343 | +0.53% | 1240.3만 |
|---|
| 2026.08.06 | ₩135,424 | ₩135,451 | ₩128,880 | ₩129,041 | -4.71% | 1058.3만 |
|---|
| 2026.08.05 | ₩125,688 | ₩134,848 | ₩125,393 | ₩132,930 | +5.76% | 1851.5만 |
|---|
| 2026.08.04 | ₩140,816 | ₩140,816 | ₩138,495 | ₩140,038 | -0.55% | 722.9만 |
|---|
| 2026.08.03 | ₩141,298 | ₩141,741 | ₩139,810 | ₩141,312 | +0.01% | 537.7만 |
|---|
| 2026.07.31 | ₩141,473 | ₩141,848 | ₩139,890 | ₩140,051 | -1.00% | 708.1만 |
|---|
| 2026.07.30 | ₩140,816 | ₩141,459 | ₩138,147 | ₩141,111 | +0.21% | 773.8만 |
|---|
| 2026.07.29 | ₩147,521 | ₩147,521 | ₩141,942 | ₩142,049 | -3.71% | 771.8만 |
|---|
| 2026.07.28 | ₩144,799 | ₩146,971 | ₩143,605 | ₩146,636 | +1.27% | 668.2만 |
|---|
| 2026.07.27 | ₩144,048 | ₩144,678 | ₩141,298 | ₩143,592 | -0.32% | 785.7만 |
|---|
| 2026.07.24 | ₩144,369 | ₩145,362 | ₩143,377 | ₩144,490 | +0.08% | 537.1만 |
|---|
| 2026.07.23 | ₩143,860 | ₩144,235 | ₩142,157 | ₩143,350 | -0.35% | 582.4만 |
|---|
| 2026.07.22 | ₩147,829 | ₩148,433 | ₩144,664 | ₩144,946 | -1.95% | 953.6만 |
|---|
| 2026.07.21 | ₩144,624 | ₩148,352 | ₩143,900 | ₩148,326 | +2.56% | 985.6만 |
|---|
| 2026.07.20 | ₩143,913 | ₩146,046 | ₩143,672 | ₩144,316 | +0.28% | 662.9만 |
|---|
| 2026.07.17 | ₩143,980 | ₩146,140 | ₩142,975 | ₩144,128 | +0.10% | 660.9만 |
|---|
| 2026.07.16 | ₩145,000 | ₩145,737 | ₩141,727 | ₩142,827 | -1.50% | 1202.5만 |
|---|
| 2026.07.15 | ₩141,540 | ₩144,758 | ₩138,884 | ₩142,036 | +0.35% | 693.9만 |
|---|
| 2026.07.14 | ₩142,948 | ₩143,404 | ₩140,950 | ₩142,398 | -0.38% | 1139.6만 |
|---|
| 2026.07.13 | ₩140,816 | ₩142,693 | ₩140,306 | ₩142,022 | +0.86% | 726.4만 |
|---|
| 2026.07.10 | ₩139,059 | ₩141,432 | ₩137,329 | ₩139,676 | +0.44% | 935.6만 |
|---|
| 2026.07.09 | ₩140,507 | ₩141,017 | ₩137,248 | ₩137,878 | -1.87% | 847.4만 |
|---|
| 2026.07.08 | ₩139,904 | ₩141,741 | ₩139,139 | ₩140,105 | +0.14% | 476.6만 |
|---|
| 2026.07.07 | ₩139,005 | ₩140,172 | ₩137,329 | ₩139,917 | +0.66% | 496.7만 |
|---|
| 2026.07.06 | ₩140,936 | ₩141,325 | ₩136,497 | ₩136,899 | -2.86% | 571만 |
|---|
| 2026.07.02 | ₩140,252 | ₩141,124 | ₩138,428 | ₩140,440 | +0.13% | 552.3만 |
|---|
| 2026.07.01 | ₩138,683 | ₩140,641 | ₩137,811 | ₩140,561 | +1.35% | 750.8만 |
|---|
| 2026.06.30 | ₩139,568 | ₩140,373 | ₩137,718 | ₩138,737 | -0.60% | 562.4만 |
|---|
| 2026.06.29 | ₩139,206 | ₩139,930 | ₩138,187 | ₩138,911 | -0.21% | 478.8만 |
|---|
| 2026.06.26 | ₩140,628 | ₩142,358 | ₩138,871 | ₩139,930 | -0.50% | 969.1만 |
|---|
| 2026.06.25 | ₩137,168 | ₩140,735 | ₩137,168 | ₩140,360 | +2.33% | 892만 |
|---|
| 2026.06.24 | ₩136,618 | ₩137,342 | ₩133,855 | ₩136,618 | 0.00% | 849.1만 |
|---|
| 2026.06.23 | ₩136,202 | ₩136,859 | ₩135,169 | ₩136,216 | +0.01% | 643.5만 |
|---|
| 2026.06.22 | ₩133,828 | ₩138,294 | ₩132,769 | ₩135,853 | +1.51% | 981.1만 |
|---|
| 2026.06.18 | ₩132,983 | ₩133,064 | ₩131,213 | ₩131,857 | -0.85% | 2157.9만 |
|---|
| 2026.06.17 | ₩134,526 | ₩135,143 | ₩132,179 | ₩132,983 | -1.15% | 607.8만 |
|---|
| 2026.06.16 | ₩135,089 | ₩135,451 | ₩132,434 | ₩135,076 | -0.01% | 505.8만 |
|---|
| 2026.06.15 | ₩135,263 | ₩135,961 | ₩132,595 | ₩135,022 | -0.18% | 741.7만 |
|---|
| 2026.06.12 | ₩135,304 | ₩137,825 | ₩134,123 | ₩136,739 | +1.06% | 1117.8만 |
|---|
| 2026.06.11 | ₩131,750 | ₩134,848 | ₩130,221 | ₩134,754 | +2.28% | 1411.6만 |
|---|
| 2026.06.10 | ₩131,106 | ₩132,246 | ₩128,920 | ₩131,455 | +0.27% | 873.3만 |
|---|
| 2026.06.09 | ₩129,684 | ₩130,784 | ₩128,638 | ₩130,167 | +0.37% | 617.6만 |
|---|
| 2026.06.08 | ₩128,679 | ₩130,449 | ₩127,257 | ₩130,194 | +1.18% | 608.2만 |
|---|
| 2026.06.05 | ₩127,364 | ₩129,590 | ₩127,364 | ₩128,652 | +1.01% | 970.5만 |
|---|
| 2026.06.04 | ₩125,460 | ₩127,230 | ₩124,722 | ₩127,163 | +1.36% | 1234만 |
|---|
| 2026.06.03 | ₩120,766 | ₩125,151 | ₩120,699 | ₩122,536 | +1.47% | 758.2만 |
|---|
| 2026.06.02 | ₩121,437 | ₩122,308 | ₩119,921 | ₩120,028 | -1.16% | 565.2만 |
|---|
| 2026.06.01 | ₩122,214 | ₩123,180 | ₩120,954 | ₩121,530 | -0.56% | 515.4만 |
|---|
| 2026.05.29 | ₩124,280 | ₩125,500 | ₩121,463 | ₩122,013 | -1.82% | 973만 |
|---|
| 2026.05.28 | ₩123,663 | ₩126,305 | ₩123,354 | ₩124,682 | +0.82% | 690.1만 |
|---|
| 2026.05.27 | ₩122,027 | ₩123,502 | ₩121,571 | ₩123,475 | +1.19% | 540.3만 |
|---|
| 2026.05.26 | ₩124,803 | ₩125,406 | ₩121,651 | ₩121,678 | -2.50% | 562.4만 |
|---|
| 2026.05.22 | ₩125,111 | ₩126,265 | ₩124,722 | ₩125,071 | -0.03% | 483.9만 |
|---|
| 2026.05.21 | ₩124,937 | ₩125,970 | ₩124,132 | ₩125,151 | +0.17% | 647.9만 |
|---|
| 2026.05.20 | ₩127,646 | ₩129,242 | ₩124,722 | ₩125,098 | -2.00% | 788.6만 |
|---|
| 2026.05.19 | ₩127,686 | ₩128,021 | ₩125,956 | ₩126,305 | -1.08% | 1293.6만 |
|---|
| 2026.05.18 | ₩128,343 | ₩129,349 | ₩127,244 | ₩128,732 | +0.30% | 720.8만 |
|---|
| 2026.05.15 | ₩130,757 | ₩131,253 | ₩128,531 | ₩128,598 | -1.65% | 879.8만 |
|---|
| 2026.05.14 | ₩131,857 | ₩132,004 | ₩129,523 | ₩130,288 | -1.19% | 929.9만 |
|---|
| 2026.05.13 | ₩128,075 | ₩131,723 | ₩126,466 | ₩131,575 | +2.73% | 1255.3만 |
|---|
| 2026.05.12 | ₩123,676 | ₩127,887 | ₩122,711 | ₩127,606 | +3.18% | 1280.3만 |
|---|
| 2026.05.11 | ₩122,255 | ₩124,414 | ₩121,544 | ₩123,676 | +1.16% | 1202.4만 |
|---|
| 2026.05.08 | ₩118,017 | ₩121,893 | ₩117,158 | ₩121,437 | +2.90% | 1116.3만 |
|---|
| 2026.05.07 | ₩116,676 | ₩118,003 | ₩115,630 | ₩117,158 | +0.41% | 938.9만 |
|---|
| 2026.05.06 | ₩114,677 | ₩118,862 | ₩114,154 | ₩116,488 | +1.58% | 1518.5만 |
|---|
| 2026.05.05 | ₩110,051 | ₩110,373 | ₩107,824 | ₩108,213 | -1.67% | 730.5만 |
|---|
| 2026.05.04 | ₩110,373 | ₩111,338 | ₩109,541 | ₩109,984 | -0.35% | 537.6만 |
|---|
| 2026.05.01 | ₩111,915 | ₩112,304 | ₩110,064 | ₩110,091 | -1.63% | 494.2만 |
|---|
| 2026.04.30 | ₩112,424 | ₩112,451 | ₩110,413 | ₩111,700 | -0.64% | 833.2만 |
|---|
| 2026.04.29 | ₩108,924 | ₩112,559 | ₩108,629 | ₩112,518 | +3.30% | 761만 |
|---|
| 2026.04.28 | ₩106,188 | ₩109,125 | ₩106,001 | ₩108,602 | +2.27% | 830.7만 |
|---|
| 2026.04.27 | ₩104,418 | ₩105,504 | ₩104,083 | ₩105,089 | +0.64% | 573.5만 |
|---|
| 2026.04.24 | ₩105,786 | ₩106,001 | ₩103,882 | ₩104,525 | -1.19% | 737.4만 |
|---|
| 2026.04.23 | ₩102,058 | ₩106,805 | ₩102,058 | ₩105,759 | +3.63% | 901.8만 |
|---|
| 2026.04.22 | ₩104,472 | ₩105,008 | ₩102,339 | ₩102,500 | -1.89% | 514.8만 |
|---|
| 2026.04.21 | ₩105,933 | ₩106,014 | ₩102,728 | ₩103,747 | -2.06% | 744.3만 |
|---|
| 2026.04.20 | ₩103,265 | ₩103,680 | ₩102,313 | ₩102,701 | -0.55% | 744만 |
|---|
| 2026.04.17 | ₩102,849 | ₩104,324 | ₩102,245 | ₩103,667 | +0.80% | 868.4만 |
|---|
| 2026.04.16 | ₩100,448 | ₩103,010 | ₩100,287 | ₩102,983 | +2.52% | 1059.5만 |
|---|
| 2026.04.15 | ₩103,466 | ₩103,868 | ₩100,408 | ₩100,569 | -2.80% | 866.1만 |
|---|
| 2026.04.14 | ₩104,472 | ₩105,920 | ₩104,016 | ₩104,096 | -0.36% | 610.5만 |
|---|
| 2026.04.13 | ₩104,794 | ₩105,706 | ₩103,989 | ₩104,726 | -0.06% | 671.5만 |
|---|
| 2026.04.10 | ₩105,920 | ₩106,564 | ₩105,196 | ₩106,389 | +0.44% | 685.8만 |
|---|
| 2026.04.09 | ₩105,625 | ₩106,698 | ₩105,022 | ₩105,732 | +0.10% | 516.1만 |
|---|
| 2026.04.08 | ₩105,464 | ₩105,759 | ₩104,230 | ₩105,665 | +0.19% | 675.9만 |
|---|
| 2026.04.07 | ₩103,828 | ₩105,397 | ₩101,173 | ₩104,901 | +1.03% | 1642.3만 |
|---|
| 2026.04.06 | ₩98,557 | ₩98,906 | ₩96,693 | ₩98,276 | -0.29% | 494.9만 |
|---|
| 2026.04.02 | ₩97,230 | ₩98,812 | ₩96,720 | ₩98,557 | +1.37% | 603.4만 |
|---|
| 2026.04.01 | ₩96,640 | ₩97,565 | ₩96,318 | ₩97,216 | +0.60% | 510만 |
|---|
| 2026.03.31 | ₩94,413 | ₩96,827 | ₩94,212 | ₩96,318 | +2.02% | 771.9만 |
|---|
| 2026.03.30 | ₩95,392 | ₩95,835 | ₩93,220 | ₩94,065 | -1.39% | 730.6만 |
|---|
| 2026.03.27 | ₩95,352 | ₩95,795 | ₩93,434 | ₩93,984 | -1.43% | 610.6만 |
|---|
| 2026.03.26 | ₩96,586 | ₩97,404 | ₩95,245 | ₩95,459 | -1.17% | 412.9만 |
|---|
| 2026.03.25 | ₩97,552 | ₩98,410 | ₩95,808 | ₩96,801 | -0.77% | 536.3만 |
|---|
| 2026.03.24 | ₩95,218 | ₩98,276 | ₩94,212 | ₩97,632 | +2.54% | 852.8만 |
|---|
| 2026.03.23 | ₩96,948 | ₩97,176 | ₩94,695 | ₩95,607 | -1.38% | 815.6만 |
|---|
| 2026.03.20 | ₩95,889 | ₩96,197 | ₩94,159 | ₩95,862 | -0.03% | 1887.1만 |
|---|
| 2026.03.19 | ₩98,169 | ₩99,040 | ₩96,023 | ₩96,371 | -1.83% | 906.7만 |
|---|
| 2026.03.18 | ₩99,764 | ₩99,872 | ₩97,900 | ₩97,927 | -1.84% | 709만 |
|---|
| 2026.03.17 | ₩102,366 | ₩102,755 | ₩99,402 | ₩100,328 | -1.99% | 834.9만 |
|---|
| 2026.03.16 | ₩102,527 | ₩103,372 | ₩101,615 | ₩101,709 | -0.80% | 539.3만 |
|---|
| 2026.03.13 | ₩103,050 | ₩103,493 | ₩101,964 | ₩102,098 | -0.92% | 453.8만 |
|---|
| 2026.03.12 | ₩103,010 | ₩104,056 | ₩101,910 | ₩102,017 | -0.96% | 772.1만 |
|---|
| 2026.03.11 | ₩101,924 | ₩102,608 | ₩101,012 | ₩101,548 | -0.37% | 553만 |
|---|
| 2026.03.10 | ₩105,397 | ₩105,612 | ₩102,058 | ₩102,353 | -2.89% | 648.1만 |
|---|
| 2026.03.09 | ₩103,587 | ₩105,156 | ₩102,326 | ₩104,954 | +1.32% | 687.2만 |
|---|
| 2026.03.06 | ₩105,638 | ₩105,759 | ₩103,171 | ₩104,499 | -1.08% | 714만 |
|---|
| 2026.03.05 | ₩107,234 | ₩107,717 | ₩105,008 | ₩105,531 | -1.59% | 1005.6만 |
|---|
| 2026.03.04 | ₩107,838 | ₩108,750 | ₩106,845 | ₩108,052 | +0.20% | 680.5만 |
|---|
| 2026.03.03 | ₩108,870 | ₩109,554 | ₩106,121 | ₩107,945 | -0.85% | 709.1만 |
|---|
| 2026.03.02 | ₩107,140 | ₩109,541 | ₩106,322 | ₩109,514 | +2.22% | 1248.9만 |
|---|
| 2026.02.27 | ₩104,633 | ₩107,154 | ₩103,935 | ₩107,154 | +2.41% | 1469.9만 |
|---|
| 2026.02.26 | ₩102,380 | ₩105,518 | ₩102,380 | ₩104,619 | +2.19% | 631.9만 |
|---|
| 2026.02.25 | ₩100,985 | ₩102,768 | ₩100,596 | ₩102,178 | +1.18% | 812.6만 |
|---|
| 2026.02.24 | ₩103,211 | ₩103,211 | ₩97,793 | ₩99,483 | -3.61% | 1219.9만 |
|---|
| 2026.02.23 | ₩101,950 | ₩104,324 | ₩101,521 | ₩103,265 | +1.29% | 649.9만 |
|---|
| 2026.02.20 | ₩103,412 | ₩103,935 | ₩101,548 | ₩102,849 | -0.54% | 617.3만 |
|---|
| 2026.02.19 | ₩104,633 | ₩104,981 | ₩102,500 | ₩103,694 | -0.90% | 534.6만 |
|---|
| 2026.02.18 | ₩104,472 | ₩104,713 | ₩103,278 | ₩104,271 | -0.19% | 521.7만 |
|---|
| 2026.02.17 | ₩106,188 | ₩106,953 | ₩104,405 | ₩104,874 | -1.24% | 579.5만 |
|---|
| 2026.02.13 | ₩104,271 | ₩106,068 | ₩104,136 | ₩105,250 | +0.94% | 672.1만 |
|---|
| 2026.02.12 | ₩103,949 | ₩106,041 | ₩103,372 | ₩104,512 | +0.54% | 805.8만 |
|---|
| 2026.02.11 | ₩101,521 | ₩103,292 | ₩99,697 | ₩103,292 | +1.74% | 1062.5만 |
|---|
| 2026.02.10 | ₩98,933 | ₩105,089 | ₩97,900 | ₩101,521 | +2.62% | 1312만 |
|---|
| 2026.02.09 | ₩103,989 | ₩105,504 | ₩101,266 | ₩101,615 | -2.28% | 1072.9만 |
|---|
| 2026.02.06 | ₩102,420 | ₩105,893 | ₩102,178 | ₩105,075 | +2.59% | 708.3만 |
|---|
| 2026.02.05 | ₩100,891 | ₩103,721 | ₩100,609 | ₩102,366 | +1.46% | 815.7만 |
|---|
| 2026.02.04 | ₩102,916 | ₩103,962 | ₩100,676 | ₩100,904 | -1.95% | 1160.9만 |
|---|
| 2026.02.03 | ₩101,199 | ₩103,117 | ₩101,199 | ₩103,037 | +1.82% | 716.2만 |
|---|
| 2026.02.02 | ₩99,724 | ₩101,629 | ₩98,437 | ₩101,146 | +1.43% | 1070.9만 |
|---|
| 2026.01.30 | ₩99,389 | ₩100,475 | ₩98,249 | ₩99,939 | +0.55% | 1022.2만 |
|---|
| 2026.01.29 | ₩99,094 | ₩100,475 | ₩98,772 | ₩99,831 | +0.74% | 1059.2만 |
|---|
| 2026.01.28 | ₩96,063 | ₩99,724 | ₩95,781 | ₩99,282 | +3.35% | 1357만 |
|---|
| 2026.01.27 | ₩101,106 | ₩103,667 | ₩94,802 | ₩96,559 | -4.50% | 4421.2만 |
|---|
| 2026.01.26 | ₩111,647 | ₩112,652 | ₩110,641 | ₩112,478 | +0.74% | 927만 |
|---|
| 2026.01.23 | ₩110,413 | ₩111,700 | ₩109,957 | ₩111,325 | +0.83% | 734.1만 |
|---|
| 2026.01.22 | ₩108,616 | ₩110,882 | ₩108,307 | ₩110,882 | +2.09% | 642.4만 |
|---|
| 2026.01.21 | ₩107,891 | ₩110,077 | ₩107,610 | ₩109,286 | +1.29% | 913.9만 |
|---|
| 2026.01.20 | ₩105,062 | ₩107,959 | ₩104,069 | ₩107,409 | +2.23% | 1038만 |
|---|
| 2026.01.16 | ₩109,045 | ₩109,380 | ₩105,236 | ₩105,410 | -3.33% | 959.8만 |
|---|
| 2026.01.15 | ₩106,322 | ₩109,192 | ₩104,767 | ₩109,112 | +2.62% | 1042.8만 |
|---|
| 2026.01.14 | ₩108,441 | ₩108,575 | ₩106,229 | ₩106,389 | -1.89% | 448.8만 |
|---|
| 2026.01.13 | ₩107,771 | ₩108,696 | ₩107,342 | ₩108,200 | +0.40% | 809.5만 |
|---|
| 2026.01.12 | ₩108,294 | ₩108,562 | ₩105,920 | ₩107,771 | -0.48% | 740.1만 |
|---|
| 2026.01.09 | ₩108,374 | ₩108,844 | ₩106,336 | ₩107,690 | -0.63% | 796.9만 |
|---|
| 2026.01.08 | ₩107,181 | ₩108,736 | ₩106,229 | ₩108,093 | +0.85% | 717.7만 |
|---|
| 2026.01.07 | ₩108,575 | ₩109,085 | ₩106,926 | ₩107,006 | -1.45% | 594.9만 |
|---|
| 2026.01.06 | ₩107,757 | ₩109,648 | ₩106,430 | ₩108,227 | +0.44% | 1063.7만 |
|---|
| 2026.01.05 | ₩107,288 | ₩108,388 | ₩104,901 | ₩107,851 | +0.52% | 809.1만 |
|---|
| 2026.01.02 | ₩106,322 | ₩108,347 | ₩105,424 | ₩107,462 | +1.07% | 542.8만 |
|---|
| 2025.12.31 | ₩107,006 | ₩107,087 | ₩106,376 | ₩106,430 | -0.54% | 310.8만 |
|---|
| 2025.12.30 | ₩107,288 | ₩107,610 | ₩106,752 | ₩107,087 | -0.19% | 341만 |
|---|
| 2025.12.29 | ₩106,792 | ₩107,596 | ₩106,752 | ₩107,315 | +0.49% | 443만 |
|---|
| 2025.12.26 | ₩105,974 | ₩106,872 | ₩105,974 | ₩106,765 | +0.75% | 323.7만 |
|---|
| 2025.12.24 | ₩104,767 | ₩106,282 | ₩104,767 | ₩106,108 | +1.28% | 184.9만 |
|---|
| 2025.12.23 | ₩105,008 | ₩105,250 | ₩104,525 | ₩104,659 | -0.33% | 402.7만 |
|---|
| 2025.12.22 | ₩104,163 | ₩105,598 | ₩103,292 | ₩105,089 | +0.89% | 570.1만 |
|---|
| 2025.12.19 | ₩104,445 | ₩105,880 | ₩103,801 | ₩104,230 | -0.21% | 1210.6만 |
|---|
| 2025.12.18 | ₩104,123 | ₩104,914 | ₩103,747 | ₩104,324 | +0.19% | 643.9만 |
|---|
| 2025.12.17 | ₩105,276 | ₩105,397 | ₩103,439 | ₩104,445 | -0.79% | 630.5만 |
|---|
| 2025.12.16 | ₩106,819 | ₩107,261 | ₩104,324 | ₩104,995 | -1.71% | 447.7만 |
|---|
| 2025.12.15 | ₩106,953 | ₩107,154 | ₩106,202 | ₩106,872 | -0.08% | 585.1만 |
|---|
| 2025.12.12 | ₩108,629 | ₩108,736 | ₩105,518 | ₩106,510 | -1.95% | 652.7만 |
|---|
| 2025.12.11 | ₩105,933 | ₩108,482 | ₩104,968 | ₩108,401 | +2.33% | 1106.5만 |
|---|
| 2025.12.10 | ₩105,933 | ₩106,872 | ₩104,807 | ₩105,907 | -0.03% | 1487만 |
|---|
| 2025.12.09 | ₩106,148 | ₩107,959 | ₩104,887 | ₩104,928 | -1.15% | 1260.2만 |
|---|
| 2025.12.08 | ₩101,857 | ₩103,198 | ₩100,583 | ₩102,634 | +0.76% | 855만 |
|---|
| 2025.12.05 | ₩102,903 | ₩103,117 | ₩100,556 | ₩101,427 | -1.43% | 776.8만 |
|---|
| 2025.12.04 | ₩100,743 | ₩102,983 | ₩99,429 | ₩102,929 | +2.17% | 887.3만 |
|---|
| 2025.12.03 | ₩104,431 | ₩104,445 | ₩100,583 | ₩100,583 | -3.69% | 816.5만 |
|---|
| 2025.12.02 | ₩106,457 | ₩106,524 | ₩103,520 | ₩104,096 | -2.22% | 770.1만 |
|---|
| 2025.12.01 | ₩107,248 | ₩108,710 | ₩105,933 | ₩106,081 | -1.09% | 675.4만 |
|---|
| 2025.11.28 | ₩107,342 | ₩107,838 | ₩106,886 | ₩107,771 | +0.40% | 229.2만 |
|---|
| 2025.11.26 | ₩105,665 | ₩108,093 | ₩104,995 | ₩107,100 | +1.36% | 797.6만 |
|---|
| 2025.11.25 | ₩105,075 | ₩105,826 | ₩104,861 | ₩105,236 | +0.15% | 473.3만 |
|---|
| 2025.11.24 | ₩105,625 | ₩105,880 | ₩103,546 | ₩104,472 | -1.09% | 984.3만 |
|---|
| 2025.11.21 | ₩102,648 | ₩104,954 | ₩102,232 | ₩104,646 | +1.95% | 649.3만 |
|---|
| 2025.11.20 | ₩103,520 | ₩103,935 | ₩101,857 | ₩101,977 | -1.49% | 525.8만 |
|---|
| 2025.11.19 | ₩104,552 | ₩104,834 | ₩102,326 | ₩102,661 | -1.81% | 737.2만 |
|---|
| 2025.11.18 | ₩105,075 | ₩105,196 | ₩103,721 | ₩104,525 | -0.52% | 625.4만 |
|---|
| 2025.11.17 | ₩104,485 | ₩107,114 | ₩104,257 | ₩105,156 | +0.64% | 866.8만 |
|---|
| 2025.11.14 | ₩106,470 | ₩106,939 | ₩104,271 | ₩104,351 | -1.99% | 517.1만 |
|---|
| 2025.11.13 | ₩106,255 | ₩107,275 | ₩105,303 | ₩106,269 | +0.01% | 726.2만 |
|---|
| 2025.11.12 | ₩106,899 | ₩109,595 | ₩106,819 | ₩107,637 | +0.69% | 932.5만 |
|---|
| 2025.11.11 | ₩104,606 | ₩107,154 | ₩104,150 | ₩107,114 | +2.40% | 593.2만 |
|---|
| 2025.11.10 | ₩104,673 | ₩106,725 | ₩102,594 | ₩103,989 | -0.65% | 690.5만 |
|---|
| 2025.11.07 | ₩106,014 | ₩106,537 | ₩104,995 | ₩105,933 | -0.08% | 430.6만 |
|---|
| 2025.11.06 | ₩105,558 | ₩107,100 | ₩105,330 | ₩105,491 | -0.06% | 580.8만 |
|---|
| 2025.11.05 | ₩104,592 | ₩106,296 | ₩104,458 | ₩105,343 | +0.72% | 607.9만 |
|---|
| 2025.11.04 | ₩105,196 | ₩106,416 | ₩104,016 | ₩104,713 | -0.46% | 713만 |
|---|
| 2025.11.03 | ₩104,686 | ₩105,652 | ₩103,841 | ₩105,196 | +0.49% | 824만 |
|---|
| 2025.10.31 | ₩102,795 | ₩104,914 | ₩102,085 | ₩104,807 | +1.96% | 968.1만 |
|---|
| 2025.10.30 | ₩102,031 | ₩105,947 | ₩101,816 | ₩102,849 | +0.80% | 1412만 |
|---|
| 2025.10.29 | ₩110,641 | ₩114,195 | ₩107,731 | ₩108,093 | -2.30% | 1478.4만 |
|---|
| 2025.10.28 | ₩112,304 | ₩112,304 | ₩109,447 | ₩110,238 | -1.84% | 985.3만 |
|---|
| 2025.10.27 | ₩109,098 | ₩110,721 | ₩108,468 | ₩110,574 | +1.35% | 612.9만 |
|---|
| 2025.10.24 | ₩109,326 | ₩110,185 | ₩108,750 | ₩109,876 | +0.50% | 564.3만 |
|---|
| 2025.10.23 | ₩108,951 | ₩109,474 | ₩107,972 | ₩108,723 | -0.21% | 602.6만 |
|---|
| 2025.10.22 | ₩111,258 | ₩111,352 | ₩109,622 | ₩109,984 | -1.15% | 636.1만 |
|---|
| 2025.10.21 | ₩110,453 | ₩112,009 | ₩110,077 | ₩111,365 | +0.83% | 622만 |
|---|
| 2025.10.20 | ₩110,587 | ₩110,815 | ₩109,326 | ₩110,614 | +0.02% | 570.3만 |
|---|
| 2025.10.17 | ₩109,166 | ₩111,150 | ₩108,643 | ₩110,668 | +1.38% | 695.2만 |
|---|
| 2025.10.16 | ₩108,267 | ₩109,850 | ₩108,133 | ₩109,125 | +0.79% | 756.8만 |
|---|
| 2025.10.15 | ₩107,288 | ₩109,876 | ₩107,087 | ₩108,187 | +0.84% | 1176.2만 |
|---|
| 2025.10.14 | ₩105,022 | ₩107,208 | ₩104,271 | ₩106,832 | +1.72% | 1254만 |
|---|
| 2025.10.13 | ₩103,989 | ₩106,859 | ₩103,761 | ₩105,196 | +1.16% | 843.6만 |
|---|
| 2025.10.10 | ₩104,820 | ₩105,933 | ₩103,774 | ₩104,472 | -0.33% | 833만 |
|---|