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 | ₩116,166 | ₩120,508 | ₩114,612 | ₩115,456 | -0.61% | 5100.2만 |
| 2026.09.28–2026.10.02 | ₩119,945 | ₩120,629 | ₩112,870 | ₩115,858 | -3.41% | 4045.5만 |
| 2026.09.21–2026.09.25 | ₩118,900 | ₩119,731 | ₩113,232 | ₩119,436 | +0.45% | 4930.8만 |
| 2026.09.14–2026.09.18 | ₩127,892 | ₩128,655 | ₩118,123 | ₩119,047 | -6.92% | 4600.4만 |
| 2026.09.08–2026.09.11 | ₩128,414 | ₩131,295 | ₩124,340 | ₩126,846 | -1.22% | 1856.4만 |
| 2026.08.31–2026.09.04 | ₩124,917 | ₩131,992 | ₩124,421 | ₩129,634 | +3.78% | 3396.9만 |
| 2026.08.24–2026.08.28 | ₩124,823 | ₩127,114 | ₩124,005 | ₩124,702 | -0.10% | 2781.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,031 |
| ₩129,312 |
| ₩123,751 |
| ₩124,649 |
| -3.40% |
| 3253.7만 |
| 2026.08.10–2026.08.14 | ₩127,744 | ₩130,665 | ₩124,635 | ₩130,196 | +1.92% | 3933.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩141,185 | ₩141,627 | ₩125,292 | ₩128,240 | -9.17% | 5410.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩143,932 | ₩147,402 | ₩138,035 | ₩139,938 | -2.77% | 3707.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩143,798 | ₩148,313 | ₩142,042 | ₩144,374 | +0.40% | 3721.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩140,702 | ₩146,022 | ₩138,772 | ₩144,012 | +2.35% | 4423.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩140,823 | ₩141,627 | ₩136,387 | ₩139,563 | -0.89% | 3327.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩139,094 | ₩141,010 | ₩137,607 | ₩140,327 | +0.89% | 2344.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩133,721 | ₩142,243 | ₩132,662 | ₩139,818 | +4.56% | 4334.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩135,154 | ₩135,851 | ₩131,108 | ₩131,751 | -2.52% | 4013.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩128,575 | ₩137,714 | ₩127,154 | ₩136,628 | +6.26% | 4628.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩122,116 | ₩129,486 | ₩119,825 | ₩128,548 | +5.27% | 4043.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩124,702 | ₩126,203 | ₩121,366 | ₩121,915 | -2.24% | 2765.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩128,240 | ₩129,245 | ₩124,032 | ₩124,970 | -2.55% | 3934.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩122,156 | ₩131,898 | ₩121,446 | ₩128,495 | +5.19% | 5547.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩110,284 | ₩121,794 | ₩107,738 | ₩121,339 | +10.02% | 4841.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩104,334 | ₩112,468 | ₩103,999 | ₩110,002 | +5.43% | 3492.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩103,182 | ₩106,719 | ₩101,976 | ₩104,441 | +1.22% | 3642.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩104,709 | ₩105,835 | ₩100,207 | ₩103,584 | -1.07% | 4075.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩98,478 | ₩106,612 | ₩96,615 | ₩106,304 | +7.95% | 4014.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩95,316 | ₩98,733 | ₩93,145 | ₩98,478 | +3.32% | 2615.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩96,870 | ₩98,331 | ₩93,359 | ₩93,909 | -3.06% | 3228.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩102,445 | ₩103,289 | ₩94,083 | ₩95,785 | -6.50% | 4876.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩103,503 | ₩105,527 | ₩100,930 | ₩102,016 | -1.44% | 3114.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩107,054 | ₩109,466 | ₩103,088 | ₩104,414 | -2.47% | 4358만 |
|---|
| 2026.02.23–2026.02.27 | ₩101,868 | ₩107,068 | ₩97,714 | ₩107,068 | +5.10% | 4784.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩106,103 | ₩106,867 | ₩101,466 | ₩102,766 | -3.14% | 2253.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩103,905 | ₩105,982 | ₩97,821 | ₩105,165 | +1.21% | 4925.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩99,644 | ₩105,808 | ₩98,357 | ₩104,991 | +5.37% | 4471.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩111,557 | ₩112,562 | ₩94,726 | ₩99,858 | -10.49% | 8786.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩104,977 | ₩111,610 | ₩103,986 | ₩111,235 | +5.96% | 3328.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩108,207 | ₩109,292 | ₩104,682 | ₩105,326 | -2.66% | 4001만 |
|---|
| 2026.01.05–2026.01.09 | ₩107,202 | ₩109,560 | ₩104,816 | ₩107,604 | +0.38% | 3982.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩106,706 | ₩108,260 | ₩105,339 | ₩107,376 | +0.63% | 1637.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩104,079 | ₩106,786 | ₩103,208 | ₩106,679 | +2.50% | 1481.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩106,867 | ₩107,175 | ₩103,356 | ₩104,146 | -2.55% | 3517.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩101,775 | ₩108,649 | ₩100,502 | ₩106,424 | +4.57% | 5361.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩107,161 | ₩108,622 | ₩99,349 | ₩101,346 | -5.43% | 3926.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩105,540 | ₩108,006 | ₩103,463 | ₩107,684 | +2.03% | 2484.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩104,401 | ₩107,027 | ₩101,775 | ₩104,562 | +0.15% | 3404.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩104,589 | ₩109,506 | ₩102,512 | ₩104,267 | -0.31% | 3459.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩104,602 | ₩107,014 | ₩103,758 | ₩105,848 | +1.19% | 3156.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩109,011 | ₩114,103 | ₩101,734 | ₩104,723 | -3.93% | 5456.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩110,498 | ₩111,918 | ₩107,885 | ₩109,788 | -0.64% | 2995.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩103,905 | ₩111,061 | ₩103,677 | ₩110,578 | +6.42% | 4725.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩104,736 | ₩105,848 | ₩103,691 | ₩104,388 | -0.33% | 833만 |
|---|