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 | ₩115,225 | ₩119,195 | ₩115,090 | ₩115,573 | +0.30% | 1165.2만 |
| 2026.10.08 | ₩117,854 | ₩118,712 | ₩116,459 | ₩117,773 | -0.07% | 783.4만 |
| 2026.10.07 | ₩116,767 | ₩120,630 | ₩116,700 | ₩117,974 | +1.03% | 846.8만 |
| 2026.10.06 | ₩116,432 | ₩116,807 | ₩114,728 | ₩115,935 | -0.43% | 1103.9만 |
| 2026.10.05 | ₩116,284 | ₩117,384 | ₩115,801 | ₩116,713 | +0.37% | 1201만 |
| 2026.10.02 | ₩114,353 | ₩116,901 | ₩114,353 | ₩115,976 | +1.42% | 1046.3만 |
| 2026.10.01 | ₩114,661 | ₩115,707 | ₩112,984 | ₩114,286 | -0.33% | 656만 |
| 2026.09.30 | ₩116,754 | ₩117,290 | ₩114,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,943 |
| -1.55% |
| 837.9만 |
| 2026.09.29 | ₩116,968 | ₩117,451 | ₩115,842 | ₩116,834 | -0.11% | 715.2만 |
|---|
| 2026.09.28 | ₩120,067 | ₩120,751 | ₩117,813 | ₩117,840 | -1.85% | 790만 |
|---|
| 2026.09.25 | ₩114,487 | ₩119,852 | ₩113,615 | ₩119,557 | +4.43% | 1576.7만 |
|---|
| 2026.09.24 | ₩115,131 | ₩115,372 | ₩113,347 | ₩114,084 | -0.91% | 738.2만 |
|---|
| 2026.09.23 | ₩116,298 | ₩116,673 | ₩114,916 | ₩115,171 | -0.97% | 731.4만 |
|---|
| 2026.09.22 | ₩117,626 | ₩118,417 | ₩116,271 | ₩116,834 | -0.67% | 870.9만 |
|---|
| 2026.09.21 | ₩119,021 | ₩119,262 | ₩116,955 | ₩117,505 | -1.27% | 1013.6만 |
|---|
| 2026.09.18 | ₩120,845 | ₩121,368 | ₩118,243 | ₩119,168 | -1.39% | 2188만 |
|---|
| 2026.09.17 | ₩123,407 | ₩123,595 | ₩120,952 | ₩121,086 | -1.88% | 743.3만 |
|---|
| 2026.09.16 | ₩126,707 | ₩127,364 | ₩122,656 | ₩123,031 | -2.90% | 723.5만 |
|---|
| 2026.09.15 | ₩128,424 | ₩128,437 | ₩125,875 | ₩126,747 | -1.31% | 500.2만 |
|---|
| 2026.09.14 | ₩128,021 | ₩128,786 | ₩127,807 | ₩128,169 | +0.12% | 445.3만 |
|---|
| 2026.09.11 | ₩128,477 | ₩129,322 | ₩125,969 | ₩126,975 | -1.17% | 437.8만 |
|---|
| 2026.09.10 | ₩128,786 | ₩130,543 | ₩127,270 | ₩127,820 | -0.75% | 387.8만 |
|---|
| 2026.09.09 | ₩130,637 | ₩131,428 | ₩124,467 | ₩127,941 | -2.06% | 611.2만 |
|---|
| 2026.09.08 | ₩128,544 | ₩129,752 | ₩127,753 | ₩128,866 | +0.25% | 419.6만 |
|---|
| 2026.09.04 | ₩129,564 | ₩131,039 | ₩129,161 | ₩129,765 | +0.16% | 449.8만 |
|---|
| 2026.09.03 | ₩130,248 | ₩131,549 | ₩128,330 | ₩130,382 | +0.10% | 478.3만 |
|---|
| 2026.09.02 | ₩131,214 | ₩132,126 | ₩129,980 | ₩130,422 | -0.60% | 540.2만 |
|---|
| 2026.09.01 | ₩127,418 | ₩130,932 | ₩127,002 | ₩130,919 | +2.75% | 861.1만 |
|---|
| 2026.08.31 | ₩125,043 | ₩126,586 | ₩124,547 | ₩125,969 | +0.74% | 1067.5만 |
|---|
| 2026.08.28 | ₩125,285 | ₩125,996 | ₩124,762 | ₩124,829 | -0.36% | 399.3만 |
|---|
| 2026.08.27 | ₩125,553 | ₩126,291 | ₩124,547 | ₩124,641 | -0.73% | 432.8만 |
|---|
| 2026.08.26 | ₩124,950 | ₩127,243 | ₩124,628 | ₩126,519 | +1.26% | 616.1만 |
|---|
| 2026.08.25 | ₩126,237 | ₩126,237 | ₩124,359 | ₩124,614 | -1.29% | 410.2만 |
|---|
| 2026.08.24 | ₩124,950 | ₩126,345 | ₩124,131 | ₩126,237 | +1.03% | 923.1만 |
|---|
| 2026.08.21 | ₩126,090 | ₩126,613 | ₩123,876 | ₩124,775 | -1.04% | 559.2만 |
|---|
| 2026.08.20 | ₩125,057 | ₩126,438 | ₩125,030 | ₩125,620 | +0.45% | 644만 |
|---|
| 2026.08.19 | ₩127,981 | ₩128,652 | ₩125,097 | ₩125,620 | -1.84% | 635.1만 |
|---|
| 2026.08.18 | ₩126,586 | ₩127,766 | ₩125,942 | ₩127,310 | +0.57% | 685.5만 |
|---|
| 2026.08.17 | ₩129,161 | ₩129,443 | ₩125,741 | ₩126,103 | -2.37% | 729.9만 |
|---|
| 2026.08.14 | ₩126,895 | ₩130,798 | ₩126,640 | ₩130,328 | +2.71% | 943.9만 |
|---|
| 2026.08.13 | ₩128,021 | ₩128,933 | ₩126,747 | ₩127,418 | -0.47% | 649.3만 |
|---|
| 2026.08.12 | ₩125,754 | ₩127,632 | ₩124,950 | ₩127,056 | +1.03% | 825.8만 |
|---|
| 2026.08.11 | ₩128,062 | ₩129,255 | ₩124,762 | ₩125,419 | -2.06% | 812.3만 |
|---|
| 2026.08.10 | ₩127,874 | ₩129,229 | ₩127,002 | ₩128,330 | +0.36% | 702.5만 |
|---|
| 2026.08.07 | ₩127,699 | ₩129,148 | ₩126,854 | ₩128,370 | +0.53% | 1240.3만 |
|---|
| 2026.08.06 | ₩135,453 | ₩135,479 | ₩128,907 | ₩129,068 | -4.71% | 1058.3만 |
|---|
| 2026.08.05 | ₩125,714 | ₩134,876 | ₩125,419 | ₩132,958 | +5.76% | 1851.5만 |
|---|
| 2026.08.04 | ₩140,845 | ₩140,845 | ₩138,524 | ₩140,067 | -0.55% | 722.9만 |
|---|
| 2026.08.03 | ₩141,328 | ₩141,770 | ₩139,839 | ₩141,341 | +0.01% | 537.7만 |
|---|
| 2026.07.31 | ₩141,502 | ₩141,878 | ₩139,919 | ₩140,080 | -1.00% | 708.1만 |
|---|
| 2026.07.30 | ₩140,845 | ₩141,489 | ₩138,176 | ₩141,140 | +0.21% | 773.8만 |
|---|
| 2026.07.29 | ₩147,552 | ₩147,552 | ₩141,972 | ₩142,079 | -3.71% | 771.8만 |
|---|
| 2026.07.28 | ₩144,829 | ₩147,002 | ₩143,635 | ₩146,666 | +1.27% | 668.2만 |
|---|
| 2026.07.27 | ₩144,078 | ₩144,708 | ₩141,328 | ₩143,622 | -0.32% | 785.7만 |
|---|
| 2026.07.24 | ₩144,400 | ₩145,392 | ₩143,407 | ₩144,520 | +0.08% | 537.1만 |
|---|
| 2026.07.23 | ₩143,890 | ₩144,265 | ₩142,186 | ₩143,380 | -0.35% | 582.4만 |
|---|
| 2026.07.22 | ₩147,860 | ₩148,464 | ₩144,695 | ₩144,976 | -1.95% | 953.6만 |
|---|
| 2026.07.21 | ₩144,654 | ₩148,383 | ₩143,930 | ₩148,357 | +2.56% | 985.6만 |
|---|
| 2026.07.20 | ₩143,943 | ₩146,076 | ₩143,702 | ₩144,346 | +0.28% | 662.9만 |
|---|
| 2026.07.17 | ₩144,011 | ₩146,170 | ₩143,005 | ₩144,158 | +0.10% | 660.9만 |
|---|
| 2026.07.16 | ₩145,030 | ₩145,768 | ₩141,757 | ₩142,857 | -1.50% | 1202.5만 |
|---|
| 2026.07.15 | ₩141,569 | ₩144,789 | ₩138,913 | ₩142,066 | +0.35% | 693.9만 |
|---|
| 2026.07.14 | ₩142,978 | ₩143,434 | ₩140,979 | ₩142,428 | -0.38% | 1139.6만 |
|---|
| 2026.07.13 | ₩140,845 | ₩142,723 | ₩140,335 | ₩142,052 | +0.86% | 726.4만 |
|---|
| 2026.07.10 | ₩139,088 | ₩141,462 | ₩137,357 | ₩139,705 | +0.44% | 935.6만 |
|---|
| 2026.07.09 | ₩140,536 | ₩141,046 | ₩137,277 | ₩137,907 | -1.87% | 847.4만 |
|---|
| 2026.07.08 | ₩139,933 | ₩141,770 | ₩139,168 | ₩140,134 | +0.14% | 476.6만 |
|---|
| 2026.07.07 | ₩139,034 | ₩140,201 | ₩137,357 | ₩139,946 | +0.66% | 496.7만 |
|---|
| 2026.07.06 | ₩140,966 | ₩141,355 | ₩136,526 | ₩136,928 | -2.86% | 571만 |
|---|
| 2026.07.02 | ₩140,282 | ₩141,153 | ₩138,457 | ₩140,469 | +0.13% | 552.3만 |
|---|
| 2026.07.01 | ₩138,712 | ₩140,671 | ₩137,840 | ₩140,590 | +1.35% | 750.8만 |
|---|
| 2026.06.30 | ₩139,597 | ₩140,402 | ₩137,746 | ₩138,766 | -0.60% | 562.4만 |
|---|
| 2026.06.29 | ₩139,235 | ₩139,960 | ₩138,216 | ₩138,940 | -0.21% | 478.8만 |
|---|
| 2026.06.26 | ₩140,657 | ₩142,387 | ₩138,900 | ₩139,960 | -0.50% | 969.1만 |
|---|
| 2026.06.25 | ₩137,196 | ₩140,764 | ₩137,196 | ₩140,389 | +2.33% | 892만 |
|---|
| 2026.06.24 | ₩136,646 | ₩137,371 | ₩133,883 | ₩136,646 | 0.00% | 849.1만 |
|---|
| 2026.06.23 | ₩136,231 | ₩136,888 | ₩135,198 | ₩136,244 | +0.01% | 643.5만 |
|---|
| 2026.06.22 | ₩133,856 | ₩138,323 | ₩132,797 | ₩135,882 | +1.51% | 981.1만 |
|---|
| 2026.06.18 | ₩133,011 | ₩133,092 | ₩131,241 | ₩131,884 | -0.85% | 2157.9만 |
|---|
| 2026.06.17 | ₩134,554 | ₩135,171 | ₩132,206 | ₩133,011 | -1.15% | 607.8만 |
|---|
| 2026.06.16 | ₩135,117 | ₩135,479 | ₩132,461 | ₩135,104 | -0.01% | 505.8만 |
|---|
| 2026.06.15 | ₩135,292 | ₩135,989 | ₩132,622 | ₩135,050 | -0.18% | 741.7만 |
|---|
| 2026.06.12 | ₩135,332 | ₩137,854 | ₩134,151 | ₩136,767 | +1.06% | 1117.8만 |
|---|
| 2026.06.11 | ₩131,777 | ₩134,876 | ₩130,248 | ₩134,782 | +2.28% | 1411.6만 |
|---|
| 2026.06.10 | ₩131,133 | ₩132,273 | ₩128,947 | ₩131,482 | +0.27% | 873.3만 |
|---|
| 2026.06.09 | ₩129,711 | ₩130,811 | ₩128,665 | ₩130,194 | +0.37% | 617.6만 |
|---|
| 2026.06.08 | ₩128,705 | ₩130,476 | ₩127,284 | ₩130,221 | +1.18% | 608.2만 |
|---|
| 2026.06.05 | ₩127,391 | ₩129,618 | ₩127,391 | ₩128,679 | +1.01% | 970.5만 |
|---|
| 2026.06.04 | ₩125,486 | ₩127,257 | ₩124,748 | ₩127,190 | +1.36% | 1234만 |
|---|
| 2026.06.03 | ₩120,791 | ₩125,178 | ₩120,724 | ₩122,562 | +1.47% | 758.2만 |
|---|
| 2026.06.02 | ₩121,462 | ₩122,334 | ₩119,946 | ₩120,054 | -1.16% | 565.2만 |
|---|
| 2026.06.01 | ₩122,240 | ₩123,206 | ₩120,979 | ₩121,556 | -0.56% | 515.4만 |
|---|
| 2026.05.29 | ₩124,306 | ₩125,526 | ₩121,489 | ₩122,039 | -1.82% | 973만 |
|---|
| 2026.05.28 | ₩123,689 | ₩126,331 | ₩123,380 | ₩124,708 | +0.82% | 690.1만 |
|---|
| 2026.05.27 | ₩122,052 | ₩123,528 | ₩121,596 | ₩123,501 | +1.19% | 540.3만 |
|---|
| 2026.05.26 | ₩124,829 | ₩125,432 | ₩121,677 | ₩121,703 | -2.50% | 562.4만 |
|---|
| 2026.05.22 | ₩125,137 | ₩126,291 | ₩124,748 | ₩125,097 | -0.03% | 483.9만 |
|---|
| 2026.05.21 | ₩124,963 | ₩125,996 | ₩124,158 | ₩125,178 | +0.17% | 647.9만 |
|---|
| 2026.05.20 | ₩127,673 | ₩129,269 | ₩124,748 | ₩125,124 | -2.00% | 788.6만 |
|---|
| 2026.05.19 | ₩127,713 | ₩128,048 | ₩125,982 | ₩126,331 | -1.08% | 1293.6만 |
|---|
| 2026.05.18 | ₩128,370 | ₩129,376 | ₩127,270 | ₩128,759 | +0.30% | 720.8만 |
|---|
| 2026.05.15 | ₩130,785 | ₩131,281 | ₩128,558 | ₩128,625 | -1.65% | 879.8만 |
|---|
| 2026.05.14 | ₩131,884 | ₩132,032 | ₩129,550 | ₩130,315 | -1.19% | 929.9만 |
|---|
| 2026.05.13 | ₩128,102 | ₩131,750 | ₩126,492 | ₩131,603 | +2.73% | 1255.3만 |
|---|
| 2026.05.12 | ₩123,702 | ₩127,914 | ₩122,736 | ₩127,632 | +3.18% | 1280.3만 |
|---|
| 2026.05.11 | ₩122,280 | ₩124,440 | ₩121,569 | ₩123,702 | +1.16% | 1202.4만 |
|---|
| 2026.05.08 | ₩118,041 | ₩121,918 | ₩117,183 | ₩121,462 | +2.90% | 1116.3만 |
|---|
| 2026.05.07 | ₩116,700 | ₩118,028 | ₩115,654 | ₩117,183 | +0.41% | 938.9만 |
|---|
| 2026.05.06 | ₩114,701 | ₩118,887 | ₩114,178 | ₩116,512 | +1.58% | 1518.5만 |
|---|
| 2026.05.05 | ₩110,074 | ₩110,396 | ₩107,847 | ₩108,236 | -1.67% | 730.5만 |
|---|
| 2026.05.04 | ₩110,396 | ₩111,361 | ₩109,564 | ₩110,007 | -0.35% | 537.6만 |
|---|
| 2026.05.01 | ₩111,938 | ₩112,327 | ₩110,087 | ₩110,114 | -1.63% | 494.2만 |
|---|
| 2026.04.30 | ₩112,448 | ₩112,475 | ₩110,436 | ₩111,724 | -0.64% | 833.2만 |
|---|
| 2026.04.29 | ₩108,947 | ₩112,582 | ₩108,652 | ₩112,542 | +3.30% | 761만 |
|---|
| 2026.04.28 | ₩106,210 | ₩109,148 | ₩106,023 | ₩108,625 | +2.27% | 830.7만 |
|---|
| 2026.04.27 | ₩104,440 | ₩105,526 | ₩104,105 | ₩105,111 | +0.64% | 573.5만 |
|---|
| 2026.04.24 | ₩105,808 | ₩106,023 | ₩103,903 | ₩104,547 | -1.19% | 737.4만 |
|---|
| 2026.04.23 | ₩102,079 | ₩106,828 | ₩102,079 | ₩105,781 | +3.63% | 901.8만 |
|---|
| 2026.04.22 | ₩104,494 | ₩105,030 | ₩102,361 | ₩102,522 | -1.89% | 514.8만 |
|---|
| 2026.04.21 | ₩105,956 | ₩106,036 | ₩102,750 | ₩103,769 | -2.06% | 744.3만 |
|---|
| 2026.04.20 | ₩103,286 | ₩103,702 | ₩102,334 | ₩102,723 | -0.55% | 744만 |
|---|
| 2026.04.17 | ₩102,870 | ₩104,346 | ₩102,267 | ₩103,689 | +0.80% | 868.4만 |
|---|
| 2026.04.16 | ₩100,469 | ₩103,031 | ₩100,308 | ₩103,005 | +2.52% | 1059.5만 |
|---|
| 2026.04.15 | ₩103,487 | ₩103,890 | ₩100,429 | ₩100,590 | -2.80% | 866.1만 |
|---|
| 2026.04.14 | ₩104,494 | ₩105,942 | ₩104,037 | ₩104,118 | -0.36% | 610.5만 |
|---|
| 2026.04.13 | ₩104,815 | ₩105,728 | ₩104,011 | ₩104,748 | -0.06% | 671.5만 |
|---|
| 2026.04.10 | ₩105,942 | ₩106,586 | ₩105,218 | ₩106,412 | +0.44% | 685.8만 |
|---|
| 2026.04.09 | ₩105,647 | ₩106,720 | ₩105,043 | ₩105,754 | +0.10% | 516.1만 |
|---|
| 2026.04.08 | ₩105,486 | ₩105,781 | ₩104,252 | ₩105,687 | +0.19% | 675.9만 |
|---|
| 2026.04.07 | ₩103,850 | ₩105,419 | ₩101,194 | ₩104,923 | +1.03% | 1642.3만 |
|---|
| 2026.04.06 | ₩98,578 | ₩98,927 | ₩96,713 | ₩98,296 | -0.29% | 494.9만 |
|---|
| 2026.04.02 | ₩97,250 | ₩98,833 | ₩96,740 | ₩98,578 | +1.37% | 603.4만 |
|---|
| 2026.04.01 | ₩96,660 | ₩97,585 | ₩96,338 | ₩97,237 | +0.60% | 510만 |
|---|
| 2026.03.31 | ₩94,433 | ₩96,848 | ₩94,232 | ₩96,338 | +2.02% | 771.9만 |
|---|
| 2026.03.30 | ₩95,412 | ₩95,855 | ₩93,239 | ₩94,084 | -1.39% | 730.6만 |
|---|
| 2026.03.27 | ₩95,372 | ₩95,815 | ₩93,454 | ₩94,004 | -1.43% | 610.6만 |
|---|
| 2026.03.26 | ₩96,606 | ₩97,424 | ₩95,265 | ₩95,479 | -1.17% | 412.9만 |
|---|
| 2026.03.25 | ₩97,572 | ₩98,430 | ₩95,828 | ₩96,821 | -0.77% | 536.3만 |
|---|
| 2026.03.24 | ₩95,238 | ₩98,296 | ₩94,232 | ₩97,652 | +2.54% | 852.8만 |
|---|
| 2026.03.23 | ₩96,968 | ₩97,196 | ₩94,715 | ₩95,627 | -1.38% | 815.6만 |
|---|
| 2026.03.20 | ₩95,909 | ₩96,217 | ₩94,178 | ₩95,882 | -0.03% | 1887.1만 |
|---|
| 2026.03.19 | ₩98,189 | ₩99,061 | ₩96,043 | ₩96,392 | -1.83% | 906.7만 |
|---|
| 2026.03.18 | ₩99,785 | ₩99,893 | ₩97,921 | ₩97,948 | -1.84% | 709만 |
|---|
| 2026.03.17 | ₩102,388 | ₩102,777 | ₩99,423 | ₩100,349 | -1.99% | 834.9만 |
|---|
| 2026.03.16 | ₩102,548 | ₩103,394 | ₩101,636 | ₩101,730 | -0.80% | 539.3만 |
|---|
| 2026.03.13 | ₩103,072 | ₩103,514 | ₩101,985 | ₩102,119 | -0.92% | 453.8만 |
|---|
| 2026.03.12 | ₩103,031 | ₩104,078 | ₩101,931 | ₩102,039 | -0.96% | 772.1만 |
|---|
| 2026.03.11 | ₩101,945 | ₩102,629 | ₩101,033 | ₩101,569 | -0.37% | 553만 |
|---|
| 2026.03.10 | ₩105,419 | ₩105,634 | ₩102,079 | ₩102,374 | -2.89% | 648.1만 |
|---|
| 2026.03.09 | ₩103,608 | ₩105,178 | ₩102,347 | ₩104,976 | +1.32% | 687.2만 |
|---|
| 2026.03.06 | ₩105,660 | ₩105,781 | ₩103,192 | ₩104,520 | -1.08% | 714만 |
|---|
| 2026.03.05 | ₩107,257 | ₩107,740 | ₩105,030 | ₩105,553 | -1.59% | 1005.6만 |
|---|
| 2026.03.04 | ₩107,860 | ₩108,772 | ₩106,868 | ₩108,075 | +0.20% | 680.5만 |
|---|
| 2026.03.03 | ₩108,893 | ₩109,577 | ₩106,143 | ₩107,968 | -0.85% | 709.1만 |
|---|
| 2026.03.02 | ₩107,163 | ₩109,564 | ₩106,345 | ₩109,537 | +2.22% | 1248.9만 |
|---|
| 2026.02.27 | ₩104,654 | ₩107,176 | ₩103,957 | ₩107,176 | +2.41% | 1469.9만 |
|---|
| 2026.02.26 | ₩102,401 | ₩105,540 | ₩102,401 | ₩104,641 | +2.19% | 631.9만 |
|---|
| 2026.02.25 | ₩101,006 | ₩102,790 | ₩100,617 | ₩102,200 | +1.18% | 812.6만 |
|---|
| 2026.02.24 | ₩103,233 | ₩103,233 | ₩97,813 | ₩99,504 | -3.61% | 1219.9만 |
|---|
| 2026.02.23 | ₩101,972 | ₩104,346 | ₩101,542 | ₩103,286 | +1.29% | 649.9만 |
|---|
| 2026.02.20 | ₩103,434 | ₩103,957 | ₩101,569 | ₩102,870 | -0.54% | 617.3만 |
|---|
| 2026.02.19 | ₩104,654 | ₩105,003 | ₩102,522 | ₩103,716 | -0.90% | 534.6만 |
|---|
| 2026.02.18 | ₩104,494 | ₩104,735 | ₩103,300 | ₩104,292 | -0.19% | 521.7만 |
|---|
| 2026.02.17 | ₩106,210 | ₩106,975 | ₩104,426 | ₩104,896 | -1.24% | 579.5만 |
|---|
| 2026.02.13 | ₩104,292 | ₩106,090 | ₩104,158 | ₩105,272 | +0.94% | 672.1만 |
|---|
| 2026.02.12 | ₩103,970 | ₩106,063 | ₩103,394 | ₩104,534 | +0.54% | 805.8만 |
|---|
| 2026.02.11 | ₩101,542 | ₩103,313 | ₩99,718 | ₩103,313 | +1.74% | 1062.5만 |
|---|
| 2026.02.10 | ₩98,954 | ₩105,111 | ₩97,921 | ₩101,542 | +2.62% | 1312만 |
|---|
| 2026.02.09 | ₩104,011 | ₩105,526 | ₩101,288 | ₩101,636 | -2.28% | 1072.9만 |
|---|
| 2026.02.06 | ₩102,441 | ₩105,915 | ₩102,200 | ₩105,097 | +2.59% | 708.3만 |
|---|
| 2026.02.05 | ₩100,912 | ₩103,742 | ₩100,630 | ₩102,388 | +1.46% | 815.7만 |
|---|
| 2026.02.04 | ₩102,937 | ₩103,984 | ₩100,697 | ₩100,925 | -1.95% | 1160.9만 |
|---|
| 2026.02.03 | ₩101,221 | ₩103,139 | ₩101,221 | ₩103,058 | +1.82% | 716.2만 |
|---|
| 2026.02.02 | ₩99,745 | ₩101,650 | ₩98,457 | ₩101,167 | +1.43% | 1070.9만 |
|---|
| 2026.01.30 | ₩99,410 | ₩100,496 | ₩98,270 | ₩99,960 | +0.55% | 1022.2만 |
|---|
| 2026.01.29 | ₩99,115 | ₩100,496 | ₩98,793 | ₩99,852 | +0.74% | 1059.2만 |
|---|
| 2026.01.28 | ₩96,083 | ₩99,745 | ₩95,801 | ₩99,302 | +3.35% | 1357만 |
|---|
| 2026.01.27 | ₩101,127 | ₩103,689 | ₩94,822 | ₩96,579 | -4.50% | 4421.2만 |
|---|
| 2026.01.26 | ₩111,670 | ₩112,676 | ₩110,664 | ₩112,502 | +0.74% | 927만 |
|---|
| 2026.01.23 | ₩110,436 | ₩111,724 | ₩109,980 | ₩111,348 | +0.83% | 734.1만 |
|---|
| 2026.01.22 | ₩108,638 | ₩110,905 | ₩108,330 | ₩110,905 | +2.09% | 642.4만 |
|---|
| 2026.01.21 | ₩107,914 | ₩110,100 | ₩107,632 | ₩109,309 | +1.29% | 913.9만 |
|---|
| 2026.01.20 | ₩105,084 | ₩107,981 | ₩104,091 | ₩107,431 | +2.23% | 1038만 |
|---|
| 2026.01.16 | ₩109,068 | ₩109,403 | ₩105,258 | ₩105,432 | -3.33% | 959.8만 |
|---|
| 2026.01.15 | ₩106,345 | ₩109,215 | ₩104,789 | ₩109,135 | +2.62% | 1042.8만 |
|---|
| 2026.01.14 | ₩108,464 | ₩108,598 | ₩106,251 | ₩106,412 | -1.89% | 448.8만 |
|---|
| 2026.01.13 | ₩107,793 | ₩108,719 | ₩107,364 | ₩108,223 | +0.40% | 809.5만 |
|---|
| 2026.01.12 | ₩108,316 | ₩108,585 | ₩105,942 | ₩107,793 | -0.48% | 740.1만 |
|---|
| 2026.01.09 | ₩108,397 | ₩108,866 | ₩106,358 | ₩107,713 | -0.63% | 796.9만 |
|---|
| 2026.01.08 | ₩107,203 | ₩108,759 | ₩106,251 | ₩108,115 | +0.85% | 717.7만 |
|---|
| 2026.01.07 | ₩108,598 | ₩109,108 | ₩106,948 | ₩107,029 | -1.45% | 594.9만 |
|---|
| 2026.01.06 | ₩107,780 | ₩109,671 | ₩106,452 | ₩108,249 | +0.44% | 1063.7만 |
|---|
| 2026.01.05 | ₩107,310 | ₩108,410 | ₩104,923 | ₩107,874 | +0.52% | 809.1만 |
|---|
| 2026.01.02 | ₩106,345 | ₩108,370 | ₩105,446 | ₩107,485 | +1.07% | 542.8만 |
|---|
| 2025.12.31 | ₩107,029 | ₩107,109 | ₩106,398 | ₩106,452 | -0.54% | 310.8만 |
|---|
| 2025.12.30 | ₩107,310 | ₩107,632 | ₩106,774 | ₩107,109 | -0.19% | 341만 |
|---|
| 2025.12.29 | ₩106,814 | ₩107,619 | ₩106,774 | ₩107,337 | +0.49% | 443만 |
|---|
| 2025.12.26 | ₩105,996 | ₩106,895 | ₩105,996 | ₩106,787 | +0.75% | 323.7만 |
|---|
| 2025.12.24 | ₩104,789 | ₩106,304 | ₩104,789 | ₩106,130 | +1.28% | 184.9만 |
|---|
| 2025.12.23 | ₩105,030 | ₩105,272 | ₩104,547 | ₩104,681 | -0.33% | 402.7만 |
|---|
| 2025.12.22 | ₩104,185 | ₩105,620 | ₩103,313 | ₩105,111 | +0.89% | 570.1만 |
|---|
| 2025.12.19 | ₩104,467 | ₩105,902 | ₩103,823 | ₩104,252 | -0.21% | 1210.6만 |
|---|
| 2025.12.18 | ₩104,145 | ₩104,936 | ₩103,769 | ₩104,346 | +0.19% | 643.9만 |
|---|
| 2025.12.17 | ₩105,298 | ₩105,419 | ₩103,461 | ₩104,467 | -0.79% | 630.5만 |
|---|
| 2025.12.16 | ₩106,841 | ₩107,284 | ₩104,346 | ₩105,017 | -1.71% | 447.7만 |
|---|
| 2025.12.15 | ₩106,975 | ₩107,176 | ₩106,224 | ₩106,895 | -0.08% | 585.1만 |
|---|
| 2025.12.12 | ₩108,652 | ₩108,759 | ₩105,540 | ₩106,532 | -1.95% | 652.7만 |
|---|
| 2025.12.11 | ₩105,956 | ₩108,504 | ₩104,990 | ₩108,424 | +2.33% | 1106.5만 |
|---|
| 2025.12.10 | ₩105,956 | ₩106,895 | ₩104,829 | ₩105,929 | -0.03% | 1487만 |
|---|
| 2025.12.09 | ₩106,170 | ₩107,981 | ₩104,909 | ₩104,950 | -1.15% | 1260.2만 |
|---|
| 2025.12.08 | ₩101,878 | ₩103,219 | ₩100,604 | ₩102,656 | +0.76% | 855만 |
|---|
| 2025.12.05 | ₩102,924 | ₩103,139 | ₩100,577 | ₩101,449 | -1.43% | 776.8만 |
|---|
| 2025.12.04 | ₩100,764 | ₩103,005 | ₩99,450 | ₩102,951 | +2.17% | 887.3만 |
|---|
| 2025.12.03 | ₩104,453 | ₩104,467 | ₩100,604 | ₩100,604 | -3.69% | 816.5만 |
|---|
| 2025.12.02 | ₩106,479 | ₩106,546 | ₩103,541 | ₩104,118 | -2.22% | 770.1만 |
|---|
| 2025.12.01 | ₩107,270 | ₩108,732 | ₩105,956 | ₩106,103 | -1.09% | 675.4만 |
|---|
| 2025.11.28 | ₩107,364 | ₩107,860 | ₩106,908 | ₩107,793 | +0.40% | 229.2만 |
|---|
| 2025.11.26 | ₩105,687 | ₩108,115 | ₩105,017 | ₩107,123 | +1.36% | 797.6만 |
|---|
| 2025.11.25 | ₩105,097 | ₩105,848 | ₩104,883 | ₩105,258 | +0.15% | 473.3만 |
|---|
| 2025.11.24 | ₩105,647 | ₩105,902 | ₩103,568 | ₩104,494 | -1.09% | 984.3만 |
|---|
| 2025.11.21 | ₩102,669 | ₩104,976 | ₩102,253 | ₩104,668 | +1.95% | 649.3만 |
|---|
| 2025.11.20 | ₩103,541 | ₩103,957 | ₩101,878 | ₩101,999 | -1.49% | 525.8만 |
|---|
| 2025.11.19 | ₩104,574 | ₩104,856 | ₩102,347 | ₩102,683 | -1.81% | 737.2만 |
|---|
| 2025.11.18 | ₩105,097 | ₩105,218 | ₩103,742 | ₩104,547 | -0.52% | 625.4만 |
|---|
| 2025.11.17 | ₩104,507 | ₩107,136 | ₩104,279 | ₩105,178 | +0.64% | 866.8만 |
|---|
| 2025.11.14 | ₩106,492 | ₩106,962 | ₩104,292 | ₩104,373 | -1.99% | 517.1만 |
|---|
| 2025.11.13 | ₩106,278 | ₩107,297 | ₩105,325 | ₩106,291 | +0.01% | 726.2만 |
|---|
| 2025.11.12 | ₩106,921 | ₩109,618 | ₩106,841 | ₩107,659 | +0.69% | 932.5만 |
|---|
| 2025.11.11 | ₩104,628 | ₩107,176 | ₩104,172 | ₩107,136 | +2.40% | 593.2만 |
|---|
| 2025.11.10 | ₩104,695 | ₩106,747 | ₩102,616 | ₩104,011 | -0.65% | 690.5만 |
|---|
| 2025.11.07 | ₩106,036 | ₩106,559 | ₩105,017 | ₩105,956 | -0.08% | 430.6만 |
|---|
| 2025.11.06 | ₩105,580 | ₩107,123 | ₩105,352 | ₩105,513 | -0.06% | 580.8만 |
|---|
| 2025.11.05 | ₩104,614 | ₩106,318 | ₩104,480 | ₩105,365 | +0.72% | 607.9만 |
|---|
| 2025.11.04 | ₩105,218 | ₩106,439 | ₩104,037 | ₩104,735 | -0.46% | 713만 |
|---|
| 2025.11.03 | ₩104,708 | ₩105,674 | ₩103,863 | ₩105,218 | +0.49% | 824만 |
|---|
| 2025.10.31 | ₩102,817 | ₩104,936 | ₩102,106 | ₩104,829 | +1.96% | 968.1만 |
|---|
| 2025.10.30 | ₩102,052 | ₩105,969 | ₩101,838 | ₩102,870 | +0.80% | 1412만 |
|---|
| 2025.10.29 | ₩110,664 | ₩114,219 | ₩107,753 | ₩108,115 | -2.30% | 1478.4만 |
|---|
| 2025.10.28 | ₩112,327 | ₩112,327 | ₩109,470 | ₩110,261 | -1.84% | 985.3만 |
|---|
| 2025.10.27 | ₩109,121 | ₩110,744 | ₩108,491 | ₩110,597 | +1.35% | 612.9만 |
|---|
| 2025.10.24 | ₩109,349 | ₩110,208 | ₩108,772 | ₩109,899 | +0.50% | 564.3만 |
|---|
| 2025.10.23 | ₩108,974 | ₩109,497 | ₩107,995 | ₩108,746 | -0.21% | 602.6만 |
|---|
| 2025.10.22 | ₩111,281 | ₩111,375 | ₩109,644 | ₩110,007 | -1.15% | 636.1만 |
|---|
| 2025.10.21 | ₩110,476 | ₩112,032 | ₩110,100 | ₩111,388 | +0.83% | 622만 |
|---|
| 2025.10.20 | ₩110,610 | ₩110,838 | ₩109,349 | ₩110,637 | +0.02% | 570.3만 |
|---|
| 2025.10.17 | ₩109,188 | ₩111,174 | ₩108,665 | ₩110,691 | +1.38% | 695.2만 |
|---|
| 2025.10.16 | ₩108,290 | ₩109,872 | ₩108,155 | ₩109,148 | +0.79% | 756.8만 |
|---|
| 2025.10.15 | ₩107,310 | ₩109,899 | ₩107,109 | ₩108,209 | +0.84% | 1176.2만 |
|---|
| 2025.10.14 | ₩105,043 | ₩107,230 | ₩104,292 | ₩106,854 | +1.72% | 1254만 |
|---|
| 2025.10.13 | ₩104,011 | ₩106,881 | ₩103,783 | ₩105,218 | +1.16% | 843.6만 |
|---|
| 2025.10.10 | ₩104,842 | ₩105,956 | ₩103,796 | ₩104,494 | -0.33% | 833만 |
|---|