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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩116,260 | ₩120,605 | ₩114,704 | ₩115,549 | -0.61% | 5100.2만 |
| 2026.09.28–2026.10.02 | ₩120,042 | ₩120,726 | ₩112,961 | ₩115,952 | -3.41% | 4045.5만 |
| 2026.09.21–2026.09.25 | ₩118,996 | ₩119,827 | ₩113,323 | ₩119,532 | +0.45% | 4930.8만 |
| 2026.09.14–2026.09.18 | ₩127,995 | ₩128,759 | ₩118,218 | ₩119,143 | -6.92% | 4600.4만 |
| 2026.09.08–2026.09.11 | ₩128,518 | ₩131,401 | ₩124,441 | ₩126,949 | -1.22% | 1856.4만 |
| 2026.08.31–2026.09.04 | ₩125,017 | ₩132,098 | ₩124,521 | ₩129,738 | +3.78% | 3396.9만 |
| 2026.08.24–2026.08.28 | ₩124,923 | ₩127,217 | ₩124,105 | ₩124,803 | -0.10% | 2781.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,135 |
| ₩129,416 |
| ₩123,851 |
| ₩124,749 |
| -3.40% |
| 3253.7만 |
| 2026.08.10–2026.08.14 | ₩127,847 | ₩130,771 | ₩124,736 | ₩130,301 | +1.92% | 3933.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩141,298 | ₩141,741 | ₩125,393 | ₩128,343 | -9.17% | 5410.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩144,048 | ₩147,521 | ₩138,147 | ₩140,051 | -2.77% | 3707.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩143,913 | ₩148,433 | ₩142,157 | ₩144,490 | +0.40% | 3721.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩140,816 | ₩146,140 | ₩138,884 | ₩144,128 | +2.35% | 4423.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩140,936 | ₩141,741 | ₩136,497 | ₩139,676 | -0.89% | 3327.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩139,206 | ₩141,124 | ₩137,718 | ₩140,440 | +0.89% | 2344.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩133,828 | ₩142,358 | ₩132,769 | ₩139,930 | +4.56% | 4334.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩135,263 | ₩135,961 | ₩131,213 | ₩131,857 | -2.52% | 4013.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩128,679 | ₩137,825 | ₩127,257 | ₩136,739 | +6.26% | 4628.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩122,214 | ₩129,590 | ₩119,921 | ₩128,652 | +5.27% | 4043.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩124,803 | ₩126,305 | ₩121,463 | ₩122,013 | -2.24% | 2765.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩128,343 | ₩129,349 | ₩124,132 | ₩125,071 | -2.55% | 3934.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩122,255 | ₩132,004 | ₩121,544 | ₩128,598 | +5.19% | 5547.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩110,373 | ₩121,893 | ₩107,824 | ₩121,437 | +10.02% | 4841.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩104,418 | ₩112,559 | ₩104,083 | ₩110,091 | +5.43% | 3492.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩103,265 | ₩106,805 | ₩102,058 | ₩104,525 | +1.22% | 3642.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩104,794 | ₩105,920 | ₩100,287 | ₩103,667 | -1.07% | 4075.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩98,557 | ₩106,698 | ₩96,693 | ₩106,389 | +7.95% | 4014.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩95,392 | ₩98,812 | ₩93,220 | ₩98,557 | +3.32% | 2615.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩96,948 | ₩98,410 | ₩93,434 | ₩93,984 | -3.06% | 3228.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩102,527 | ₩103,372 | ₩94,159 | ₩95,862 | -6.50% | 4876.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩103,587 | ₩105,612 | ₩101,012 | ₩102,098 | -1.44% | 3114.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩107,140 | ₩109,554 | ₩103,171 | ₩104,499 | -2.47% | 4358만 |
|---|
| 2026.02.23–2026.02.27 | ₩101,950 | ₩107,154 | ₩97,793 | ₩107,154 | +5.10% | 4784.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩106,188 | ₩106,953 | ₩101,548 | ₩102,849 | -3.14% | 2253.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩103,989 | ₩106,068 | ₩97,900 | ₩105,250 | +1.21% | 4925.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩99,724 | ₩105,893 | ₩98,437 | ₩105,075 | +5.37% | 4471.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩111,647 | ₩112,652 | ₩94,802 | ₩99,939 | -10.49% | 8786.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩105,062 | ₩111,700 | ₩104,069 | ₩111,325 | +5.96% | 3328.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩108,294 | ₩109,380 | ₩104,767 | ₩105,410 | -2.66% | 4001만 |
|---|
| 2026.01.05–2026.01.09 | ₩107,288 | ₩109,648 | ₩104,901 | ₩107,690 | +0.38% | 3982.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩106,792 | ₩108,347 | ₩105,424 | ₩107,462 | +0.63% | 1637.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩104,163 | ₩106,872 | ₩103,292 | ₩106,765 | +2.50% | 1481.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩106,953 | ₩107,261 | ₩103,439 | ₩104,230 | -2.55% | 3517.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩101,857 | ₩108,736 | ₩100,583 | ₩106,510 | +4.57% | 5361.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩107,248 | ₩108,710 | ₩99,429 | ₩101,427 | -5.43% | 3926.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩105,625 | ₩108,093 | ₩103,546 | ₩107,771 | +2.03% | 2484.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩104,485 | ₩107,114 | ₩101,857 | ₩104,646 | +0.15% | 3404.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩104,673 | ₩109,595 | ₩102,594 | ₩104,351 | -0.31% | 3459.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩104,686 | ₩107,100 | ₩103,841 | ₩105,933 | +1.19% | 3156.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩109,098 | ₩114,195 | ₩101,816 | ₩104,807 | -3.93% | 5456.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩110,587 | ₩112,009 | ₩107,972 | ₩109,876 | -0.64% | 2995.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩103,989 | ₩111,150 | ₩103,761 | ₩110,668 | +6.42% | 4725.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩104,820 | ₩105,933 | ₩103,774 | ₩104,472 | -0.33% | 833만 |
|---|