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 | ₩115,213 | ₩119,183 | ₩115,078 | ₩115,561 | +0.30% | 1165.2만 |
| 2026.10.08 | ₩117,841 | ₩118,700 | ₩116,446 | ₩117,761 | -0.07% | 783.4만 |
| 2026.10.07 | ₩116,755 | ₩120,618 | ₩116,688 | ₩117,962 | +1.03% | 846.8만 |
| 2026.10.06 | ₩116,420 | ₩116,795 | ₩114,716 | ₩115,923 | -0.43% | 1103.9만 |
| 2026.10.05 | ₩116,272 | ₩117,372 | ₩115,789 | ₩116,701 | +0.37% | 1201만 |
| 2026.10.02 | ₩114,341 | ₩116,889 | ₩114,341 | ₩115,964 | +1.42% | 1046.3만 |
| 2026.10.01 | ₩114,649 | ₩115,695 | ₩112,973 | ₩114,274 | -0.33% | 656만 |
| 2026.09.30 | ₩116,742 | ₩117,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,931 |
| -1.55% |
| 837.9만 |
| 2026.09.29 | ₩116,956 | ₩117,439 | ₩115,829 | ₩116,822 | -0.11% | 715.2만 |
|---|
| 2026.09.28 | ₩120,054 | ₩120,738 | ₩117,801 | ₩117,828 | -1.85% | 790만 |
|---|
| 2026.09.25 | ₩114,475 | ₩119,840 | ₩113,603 | ₩119,545 | +4.43% | 1576.7만 |
|---|
| 2026.09.24 | ₩115,119 | ₩115,360 | ₩113,335 | ₩114,072 | -0.91% | 738.2만 |
|---|
| 2026.09.23 | ₩116,286 | ₩116,661 | ₩114,904 | ₩115,159 | -0.97% | 731.4만 |
|---|
| 2026.09.22 | ₩117,613 | ₩118,405 | ₩116,259 | ₩116,822 | -0.67% | 870.9만 |
|---|
| 2026.09.21 | ₩119,008 | ₩119,250 | ₩116,943 | ₩117,493 | -1.27% | 1013.6만 |
|---|
| 2026.09.18 | ₩120,832 | ₩121,355 | ₩118,230 | ₩119,156 | -1.39% | 2188만 |
|---|
| 2026.09.17 | ₩123,394 | ₩123,582 | ₩120,940 | ₩121,074 | -1.88% | 743.3만 |
|---|
| 2026.09.16 | ₩126,694 | ₩127,351 | ₩122,643 | ₩123,019 | -2.90% | 723.5만 |
|---|
| 2026.09.15 | ₩128,410 | ₩128,424 | ₩125,862 | ₩126,734 | -1.31% | 500.2만 |
|---|
| 2026.09.14 | ₩128,008 | ₩128,772 | ₩127,793 | ₩128,155 | +0.12% | 445.3만 |
|---|
| 2026.09.11 | ₩128,464 | ₩129,309 | ₩125,956 | ₩126,962 | -1.17% | 437.8만 |
|---|
| 2026.09.10 | ₩128,772 | ₩130,529 | ₩127,257 | ₩127,807 | -0.75% | 387.8만 |
|---|
| 2026.09.09 | ₩130,623 | ₩131,415 | ₩124,454 | ₩127,927 | -2.06% | 611.2만 |
|---|
| 2026.09.08 | ₩128,531 | ₩129,738 | ₩127,740 | ₩128,853 | +0.25% | 419.6만 |
|---|
| 2026.09.04 | ₩129,550 | ₩131,026 | ₩129,148 | ₩129,752 | +0.16% | 449.8만 |
|---|
| 2026.09.03 | ₩130,234 | ₩131,535 | ₩128,316 | ₩130,369 | +0.10% | 478.3만 |
|---|
| 2026.09.02 | ₩131,200 | ₩132,112 | ₩129,966 | ₩130,409 | -0.60% | 540.2만 |
|---|
| 2026.09.01 | ₩127,404 | ₩130,918 | ₩126,989 | ₩130,905 | +2.75% | 861.1만 |
|---|
| 2026.08.31 | ₩125,030 | ₩126,573 | ₩124,534 | ₩125,956 | +0.74% | 1067.5만 |
|---|
| 2026.08.28 | ₩125,272 | ₩125,983 | ₩124,749 | ₩124,816 | -0.36% | 399.3만 |
|---|
| 2026.08.27 | ₩125,540 | ₩126,278 | ₩124,534 | ₩124,628 | -0.73% | 432.8만 |
|---|
| 2026.08.26 | ₩124,937 | ₩127,230 | ₩124,615 | ₩126,506 | +1.26% | 616.1만 |
|---|
| 2026.08.25 | ₩126,224 | ₩126,224 | ₩124,346 | ₩124,601 | -1.29% | 410.2만 |
|---|
| 2026.08.24 | ₩124,937 | ₩126,331 | ₩124,118 | ₩126,224 | +1.03% | 923.1만 |
|---|
| 2026.08.21 | ₩126,077 | ₩126,600 | ₩123,864 | ₩124,762 | -1.04% | 559.2만 |
|---|
| 2026.08.20 | ₩125,044 | ₩126,425 | ₩125,017 | ₩125,607 | +0.45% | 644만 |
|---|
| 2026.08.19 | ₩127,968 | ₩128,638 | ₩125,084 | ₩125,607 | -1.84% | 635.1만 |
|---|
| 2026.08.18 | ₩126,573 | ₩127,753 | ₩125,929 | ₩127,297 | +0.57% | 685.5만 |
|---|
| 2026.08.17 | ₩129,148 | ₩129,430 | ₩125,728 | ₩126,090 | -2.37% | 729.9만 |
|---|
| 2026.08.14 | ₩126,881 | ₩130,784 | ₩126,626 | ₩130,315 | +2.71% | 943.9만 |
|---|
| 2026.08.13 | ₩128,008 | ₩128,920 | ₩126,734 | ₩127,404 | -0.47% | 649.3만 |
|---|
| 2026.08.12 | ₩125,741 | ₩127,619 | ₩124,937 | ₩127,042 | +1.03% | 825.8만 |
|---|
| 2026.08.11 | ₩128,048 | ₩129,242 | ₩124,749 | ₩125,406 | -2.06% | 812.3만 |
|---|
| 2026.08.10 | ₩127,860 | ₩129,215 | ₩126,989 | ₩128,316 | +0.36% | 702.5만 |
|---|
| 2026.08.07 | ₩127,686 | ₩129,135 | ₩126,841 | ₩128,357 | +0.53% | 1240.3만 |
|---|
| 2026.08.06 | ₩135,438 | ₩135,465 | ₩128,893 | ₩129,054 | -4.71% | 1058.3만 |
|---|
| 2026.08.05 | ₩125,701 | ₩134,862 | ₩125,406 | ₩132,944 | +5.76% | 1851.5만 |
|---|
| 2026.08.04 | ₩140,830 | ₩140,830 | ₩138,510 | ₩140,052 | -0.55% | 722.9만 |
|---|
| 2026.08.03 | ₩141,313 | ₩141,756 | ₩139,824 | ₩141,326 | +0.01% | 537.7만 |
|---|
| 2026.07.31 | ₩141,487 | ₩141,863 | ₩139,905 | ₩140,066 | -1.00% | 708.1만 |
|---|
| 2026.07.30 | ₩140,830 | ₩141,474 | ₩138,161 | ₩141,125 | +0.21% | 773.8만 |
|---|
| 2026.07.29 | ₩147,536 | ₩147,536 | ₩141,957 | ₩142,064 | -3.71% | 771.8만 |
|---|
| 2026.07.28 | ₩144,814 | ₩146,986 | ₩143,620 | ₩146,651 | +1.27% | 668.2만 |
|---|
| 2026.07.27 | ₩144,063 | ₩144,693 | ₩141,313 | ₩143,607 | -0.32% | 785.7만 |
|---|
| 2026.07.24 | ₩144,384 | ₩145,377 | ₩143,392 | ₩144,505 | +0.08% | 537.1만 |
|---|
| 2026.07.23 | ₩143,875 | ₩144,250 | ₩142,171 | ₩143,365 | -0.35% | 582.4만 |
|---|
| 2026.07.22 | ₩147,845 | ₩148,448 | ₩144,680 | ₩144,961 | -1.95% | 953.6만 |
|---|
| 2026.07.21 | ₩144,639 | ₩148,368 | ₩143,915 | ₩148,341 | +2.56% | 985.6만 |
|---|
| 2026.07.20 | ₩143,928 | ₩146,061 | ₩143,687 | ₩144,331 | +0.28% | 662.9만 |
|---|
| 2026.07.17 | ₩143,996 | ₩146,155 | ₩142,990 | ₩144,143 | +0.10% | 660.9만 |
|---|
| 2026.07.16 | ₩145,015 | ₩145,753 | ₩141,742 | ₩142,842 | -1.50% | 1202.5만 |
|---|
| 2026.07.15 | ₩141,554 | ₩144,773 | ₩138,899 | ₩142,051 | +0.35% | 693.9만 |
|---|
| 2026.07.14 | ₩142,963 | ₩143,419 | ₩140,964 | ₩142,413 | -0.38% | 1139.6만 |
|---|
| 2026.07.13 | ₩140,830 | ₩142,708 | ₩140,321 | ₩142,037 | +0.86% | 726.4만 |
|---|
| 2026.07.10 | ₩139,073 | ₩141,447 | ₩137,343 | ₩139,690 | +0.44% | 935.6만 |
|---|
| 2026.07.09 | ₩140,522 | ₩141,031 | ₩137,262 | ₩137,893 | -1.87% | 847.4만 |
|---|
| 2026.07.08 | ₩139,918 | ₩141,756 | ₩139,154 | ₩140,119 | +0.14% | 476.6만 |
|---|
| 2026.07.07 | ₩139,020 | ₩140,186 | ₩137,343 | ₩139,932 | +0.66% | 496.7만 |
|---|
| 2026.07.06 | ₩140,951 | ₩141,340 | ₩136,511 | ₩136,914 | -2.86% | 571만 |
|---|
| 2026.07.02 | ₩140,267 | ₩141,139 | ₩138,443 | ₩140,455 | +0.13% | 552.3만 |
|---|
| 2026.07.01 | ₩138,698 | ₩140,656 | ₩137,826 | ₩140,575 | +1.35% | 750.8만 |
|---|
| 2026.06.30 | ₩139,583 | ₩140,388 | ₩137,732 | ₩138,751 | -0.60% | 562.4만 |
|---|
| 2026.06.29 | ₩139,221 | ₩139,945 | ₩138,201 | ₩138,926 | -0.21% | 478.8만 |
|---|
| 2026.06.26 | ₩140,642 | ₩142,373 | ₩138,885 | ₩139,945 | -0.50% | 969.1만 |
|---|
| 2026.06.25 | ₩137,182 | ₩140,750 | ₩137,182 | ₩140,374 | +2.33% | 892만 |
|---|
| 2026.06.24 | ₩136,632 | ₩137,356 | ₩133,869 | ₩136,632 | 0.00% | 849.1만 |
|---|
| 2026.06.23 | ₩136,216 | ₩136,874 | ₩135,184 | ₩136,230 | +0.01% | 643.5만 |
|---|
| 2026.06.22 | ₩133,842 | ₩138,309 | ₩132,783 | ₩135,868 | +1.51% | 981.1만 |
|---|
| 2026.06.18 | ₩132,997 | ₩133,078 | ₩131,227 | ₩131,871 | -0.85% | 2157.9만 |
|---|
| 2026.06.17 | ₩134,540 | ₩135,157 | ₩132,193 | ₩132,997 | -1.15% | 607.8만 |
|---|
| 2026.06.16 | ₩135,103 | ₩135,465 | ₩132,447 | ₩135,090 | -0.01% | 505.8만 |
|---|
| 2026.06.15 | ₩135,277 | ₩135,975 | ₩132,608 | ₩135,036 | -0.18% | 741.7만 |
|---|
| 2026.06.12 | ₩135,318 | ₩137,839 | ₩134,137 | ₩136,753 | +1.06% | 1117.8만 |
|---|
| 2026.06.11 | ₩131,763 | ₩134,862 | ₩130,234 | ₩134,768 | +2.28% | 1411.6만 |
|---|
| 2026.06.10 | ₩131,120 | ₩132,260 | ₩128,933 | ₩131,468 | +0.27% | 873.3만 |
|---|
| 2026.06.09 | ₩129,698 | ₩130,798 | ₩128,652 | ₩130,181 | +0.37% | 617.6만 |
|---|
| 2026.06.08 | ₩128,692 | ₩130,462 | ₩127,270 | ₩130,208 | +1.18% | 608.2만 |
|---|
| 2026.06.05 | ₩127,378 | ₩129,604 | ₩127,378 | ₩128,665 | +1.01% | 970.5만 |
|---|
| 2026.06.04 | ₩125,473 | ₩127,243 | ₩124,735 | ₩127,176 | +1.36% | 1234만 |
|---|
| 2026.06.03 | ₩120,779 | ₩125,165 | ₩120,712 | ₩122,549 | +1.47% | 758.2만 |
|---|
| 2026.06.02 | ₩121,449 | ₩122,321 | ₩119,934 | ₩120,041 | -1.16% | 565.2만 |
|---|
| 2026.06.01 | ₩122,227 | ₩123,193 | ₩120,966 | ₩121,543 | -0.56% | 515.4만 |
|---|
| 2026.05.29 | ₩124,293 | ₩125,513 | ₩121,476 | ₩122,026 | -1.82% | 973만 |
|---|
| 2026.05.28 | ₩123,676 | ₩126,318 | ₩123,367 | ₩124,695 | +0.82% | 690.1만 |
|---|
| 2026.05.27 | ₩122,039 | ₩123,515 | ₩121,583 | ₩123,488 | +1.19% | 540.3만 |
|---|
| 2026.05.26 | ₩124,816 | ₩125,419 | ₩121,664 | ₩121,691 | -2.50% | 562.4만 |
|---|
| 2026.05.22 | ₩125,124 | ₩126,278 | ₩124,735 | ₩125,084 | -0.03% | 483.9만 |
|---|
| 2026.05.21 | ₩124,950 | ₩125,983 | ₩124,145 | ₩125,165 | +0.17% | 647.9만 |
|---|
| 2026.05.20 | ₩127,659 | ₩129,255 | ₩124,735 | ₩125,111 | -2.00% | 788.6만 |
|---|
| 2026.05.19 | ₩127,699 | ₩128,035 | ₩125,969 | ₩126,318 | -1.08% | 1293.6만 |
|---|
| 2026.05.18 | ₩128,357 | ₩129,363 | ₩127,257 | ₩128,746 | +0.30% | 720.8만 |
|---|
| 2026.05.15 | ₩130,771 | ₩131,267 | ₩128,544 | ₩128,612 | -1.65% | 879.8만 |
|---|
| 2026.05.14 | ₩131,871 | ₩132,018 | ₩129,537 | ₩130,301 | -1.19% | 929.9만 |
|---|
| 2026.05.13 | ₩128,088 | ₩131,737 | ₩126,479 | ₩131,589 | +2.73% | 1255.3만 |
|---|
| 2026.05.12 | ₩123,689 | ₩127,901 | ₩122,723 | ₩127,619 | +3.18% | 1280.3만 |
|---|
| 2026.05.11 | ₩122,267 | ₩124,427 | ₩121,557 | ₩123,689 | +1.16% | 1202.4만 |
|---|
| 2026.05.08 | ₩118,029 | ₩121,905 | ₩117,171 | ₩121,449 | +2.90% | 1116.3만 |
|---|
| 2026.05.07 | ₩116,688 | ₩118,016 | ₩115,642 | ₩117,171 | +0.41% | 938.9만 |
|---|
| 2026.05.06 | ₩114,689 | ₩118,874 | ₩114,166 | ₩116,500 | +1.58% | 1518.5만 |
|---|
| 2026.05.05 | ₩110,062 | ₩110,384 | ₩107,836 | ₩108,225 | -1.67% | 730.5만 |
|---|
| 2026.05.04 | ₩110,384 | ₩111,350 | ₩109,552 | ₩109,995 | -0.35% | 537.6만 |
|---|
| 2026.05.01 | ₩111,926 | ₩112,315 | ₩110,076 | ₩110,102 | -1.63% | 494.2만 |
|---|
| 2026.04.30 | ₩112,436 | ₩112,463 | ₩110,424 | ₩111,712 | -0.64% | 833.2만 |
|---|
| 2026.04.29 | ₩108,936 | ₩112,570 | ₩108,640 | ₩112,530 | +3.30% | 761만 |
|---|
| 2026.04.28 | ₩106,199 | ₩109,137 | ₩106,012 | ₩108,614 | +2.27% | 830.7만 |
|---|
| 2026.04.27 | ₩104,429 | ₩105,515 | ₩104,094 | ₩105,100 | +0.64% | 573.5만 |
|---|
| 2026.04.24 | ₩105,797 | ₩106,012 | ₩103,892 | ₩104,536 | -1.19% | 737.4만 |
|---|
| 2026.04.23 | ₩102,068 | ₩106,816 | ₩102,068 | ₩105,770 | +3.63% | 901.8만 |
|---|
| 2026.04.22 | ₩104,483 | ₩105,019 | ₩102,350 | ₩102,511 | -1.89% | 514.8만 |
|---|
| 2026.04.21 | ₩105,945 | ₩106,025 | ₩102,739 | ₩103,758 | -2.06% | 744.3만 |
|---|
| 2026.04.20 | ₩103,275 | ₩103,691 | ₩102,323 | ₩102,712 | -0.55% | 744만 |
|---|
| 2026.04.17 | ₩102,860 | ₩104,335 | ₩102,256 | ₩103,678 | +0.80% | 868.4만 |
|---|
| 2026.04.16 | ₩100,459 | ₩103,021 | ₩100,298 | ₩102,994 | +2.52% | 1059.5만 |
|---|
| 2026.04.15 | ₩103,477 | ₩103,879 | ₩100,419 | ₩100,580 | -2.80% | 866.1만 |
|---|
| 2026.04.14 | ₩104,483 | ₩105,931 | ₩104,027 | ₩104,107 | -0.36% | 610.5만 |
|---|
| 2026.04.13 | ₩104,804 | ₩105,717 | ₩104,000 | ₩104,737 | -0.06% | 671.5만 |
|---|
| 2026.04.10 | ₩105,931 | ₩106,575 | ₩105,207 | ₩106,401 | +0.44% | 685.8만 |
|---|
| 2026.04.09 | ₩105,636 | ₩106,709 | ₩105,033 | ₩105,743 | +0.10% | 516.1만 |
|---|
| 2026.04.08 | ₩105,475 | ₩105,770 | ₩104,241 | ₩105,676 | +0.19% | 675.9만 |
|---|
| 2026.04.07 | ₩103,839 | ₩105,408 | ₩101,183 | ₩104,912 | +1.03% | 1642.3만 |
|---|
| 2026.04.06 | ₩98,568 | ₩98,916 | ₩96,703 | ₩98,286 | -0.29% | 494.9만 |
|---|
| 2026.04.02 | ₩97,240 | ₩98,823 | ₩96,730 | ₩98,568 | +1.37% | 603.4만 |
|---|
| 2026.04.01 | ₩96,650 | ₩97,575 | ₩96,328 | ₩97,226 | +0.60% | 510만 |
|---|
| 2026.03.31 | ₩94,423 | ₩96,838 | ₩94,222 | ₩96,328 | +2.02% | 771.9만 |
|---|
| 2026.03.30 | ₩95,402 | ₩95,845 | ₩93,230 | ₩94,075 | -1.39% | 730.6만 |
|---|
| 2026.03.27 | ₩95,362 | ₩95,805 | ₩93,444 | ₩93,994 | -1.43% | 610.6만 |
|---|
| 2026.03.26 | ₩96,596 | ₩97,414 | ₩95,255 | ₩95,469 | -1.17% | 412.9만 |
|---|
| 2026.03.25 | ₩97,562 | ₩98,420 | ₩95,818 | ₩96,811 | -0.77% | 536.3만 |
|---|
| 2026.03.24 | ₩95,228 | ₩98,286 | ₩94,222 | ₩97,642 | +2.54% | 852.8만 |
|---|
| 2026.03.23 | ₩96,958 | ₩97,186 | ₩94,705 | ₩95,617 | -1.38% | 815.6만 |
|---|
| 2026.03.20 | ₩95,899 | ₩96,207 | ₩94,168 | ₩95,872 | -0.03% | 1887.1만 |
|---|
| 2026.03.19 | ₩98,179 | ₩99,051 | ₩96,033 | ₩96,382 | -1.83% | 906.7만 |
|---|
| 2026.03.18 | ₩99,775 | ₩99,882 | ₩97,911 | ₩97,937 | -1.84% | 709만 |
|---|
| 2026.03.17 | ₩102,377 | ₩102,766 | ₩99,413 | ₩100,338 | -1.99% | 834.9만 |
|---|
| 2026.03.16 | ₩102,538 | ₩103,383 | ₩101,626 | ₩101,720 | -0.80% | 539.3만 |
|---|
| 2026.03.13 | ₩103,061 | ₩103,503 | ₩101,974 | ₩102,109 | -0.92% | 453.8만 |
|---|
| 2026.03.12 | ₩103,021 | ₩104,067 | ₩101,921 | ₩102,028 | -0.96% | 772.1만 |
|---|
| 2026.03.11 | ₩101,934 | ₩102,618 | ₩101,022 | ₩101,559 | -0.37% | 553만 |
|---|
| 2026.03.10 | ₩105,408 | ₩105,623 | ₩102,068 | ₩102,363 | -2.89% | 648.1만 |
|---|
| 2026.03.09 | ₩103,597 | ₩105,167 | ₩102,337 | ₩104,965 | +1.32% | 687.2만 |
|---|
| 2026.03.06 | ₩105,649 | ₩105,770 | ₩103,182 | ₩104,509 | -1.08% | 714만 |
|---|
| 2026.03.05 | ₩107,246 | ₩107,728 | ₩105,019 | ₩105,542 | -1.59% | 1005.6만 |
|---|
| 2026.03.04 | ₩107,849 | ₩108,761 | ₩106,857 | ₩108,064 | +0.20% | 680.5만 |
|---|
| 2026.03.03 | ₩108,882 | ₩109,566 | ₩106,132 | ₩107,956 | -0.85% | 709.1만 |
|---|
| 2026.03.02 | ₩107,152 | ₩109,552 | ₩106,334 | ₩109,526 | +2.22% | 1248.9만 |
|---|
| 2026.02.27 | ₩104,644 | ₩107,165 | ₩103,946 | ₩107,165 | +2.41% | 1469.9만 |
|---|
| 2026.02.26 | ₩102,390 | ₩105,529 | ₩102,390 | ₩104,630 | +2.19% | 631.9만 |
|---|
| 2026.02.25 | ₩100,995 | ₩102,779 | ₩100,606 | ₩102,189 | +1.18% | 812.6만 |
|---|
| 2026.02.24 | ₩103,222 | ₩103,222 | ₩97,803 | ₩99,493 | -3.61% | 1219.9만 |
|---|
| 2026.02.23 | ₩101,961 | ₩104,335 | ₩101,532 | ₩103,275 | +1.29% | 649.9만 |
|---|
| 2026.02.20 | ₩103,423 | ₩103,946 | ₩101,559 | ₩102,860 | -0.54% | 617.3만 |
|---|
| 2026.02.19 | ₩104,644 | ₩104,992 | ₩102,511 | ₩103,705 | -0.90% | 534.6만 |
|---|
| 2026.02.18 | ₩104,483 | ₩104,724 | ₩103,289 | ₩104,281 | -0.19% | 521.7만 |
|---|
| 2026.02.17 | ₩106,199 | ₩106,964 | ₩104,416 | ₩104,885 | -1.24% | 579.5만 |
|---|
| 2026.02.13 | ₩104,281 | ₩106,079 | ₩104,147 | ₩105,261 | +0.94% | 672.1만 |
|---|
| 2026.02.12 | ₩103,960 | ₩106,052 | ₩103,383 | ₩104,523 | +0.54% | 805.8만 |
|---|
| 2026.02.11 | ₩101,532 | ₩103,302 | ₩99,708 | ₩103,302 | +1.74% | 1062.5만 |
|---|
| 2026.02.10 | ₩98,943 | ₩105,100 | ₩97,911 | ₩101,532 | +2.62% | 1312만 |
|---|
| 2026.02.09 | ₩104,000 | ₩105,515 | ₩101,277 | ₩101,626 | -2.28% | 1072.9만 |
|---|
| 2026.02.06 | ₩102,431 | ₩105,904 | ₩102,189 | ₩105,086 | +2.59% | 708.3만 |
|---|
| 2026.02.05 | ₩100,901 | ₩103,731 | ₩100,620 | ₩102,377 | +1.46% | 815.7만 |
|---|
| 2026.02.04 | ₩102,927 | ₩103,973 | ₩100,687 | ₩100,915 | -1.95% | 1160.9만 |
|---|
| 2026.02.03 | ₩101,210 | ₩103,128 | ₩101,210 | ₩103,047 | +1.82% | 716.2만 |
|---|
| 2026.02.02 | ₩99,735 | ₩101,639 | ₩98,447 | ₩101,156 | +1.43% | 1070.9만 |
|---|
| 2026.01.30 | ₩99,399 | ₩100,486 | ₩98,259 | ₩99,949 | +0.55% | 1022.2만 |
|---|
| 2026.01.29 | ₩99,104 | ₩100,486 | ₩98,782 | ₩99,842 | +0.74% | 1059.2만 |
|---|
| 2026.01.28 | ₩96,073 | ₩99,735 | ₩95,791 | ₩99,292 | +3.35% | 1357만 |
|---|
| 2026.01.27 | ₩101,116 | ₩103,678 | ₩94,812 | ₩96,569 | -4.50% | 4421.2만 |
|---|
| 2026.01.26 | ₩111,658 | ₩112,664 | ₩110,652 | ₩112,490 | +0.74% | 927만 |
|---|
| 2026.01.23 | ₩110,424 | ₩111,712 | ₩109,968 | ₩111,336 | +0.83% | 734.1만 |
|---|
| 2026.01.22 | ₩108,627 | ₩110,894 | ₩108,319 | ₩110,894 | +2.09% | 642.4만 |
|---|
| 2026.01.21 | ₩107,903 | ₩110,089 | ₩107,621 | ₩109,298 | +1.29% | 913.9만 |
|---|
| 2026.01.20 | ₩105,073 | ₩107,970 | ₩104,080 | ₩107,420 | +2.23% | 1038만 |
|---|
| 2026.01.16 | ₩109,056 | ₩109,392 | ₩105,247 | ₩105,421 | -3.33% | 959.8만 |
|---|
| 2026.01.15 | ₩106,334 | ₩109,204 | ₩104,778 | ₩109,123 | +2.62% | 1042.8만 |
|---|
| 2026.01.14 | ₩108,453 | ₩108,587 | ₩106,240 | ₩106,401 | -1.89% | 448.8만 |
|---|
| 2026.01.13 | ₩107,782 | ₩108,708 | ₩107,353 | ₩108,211 | +0.40% | 809.5만 |
|---|
| 2026.01.12 | ₩108,305 | ₩108,573 | ₩105,931 | ₩107,782 | -0.48% | 740.1만 |
|---|
| 2026.01.09 | ₩108,386 | ₩108,855 | ₩106,347 | ₩107,702 | -0.63% | 796.9만 |
|---|
| 2026.01.08 | ₩107,192 | ₩108,748 | ₩106,240 | ₩108,104 | +0.85% | 717.7만 |
|---|
| 2026.01.07 | ₩108,587 | ₩109,096 | ₩106,937 | ₩107,018 | -1.45% | 594.9만 |
|---|
| 2026.01.06 | ₩107,769 | ₩109,660 | ₩106,441 | ₩108,238 | +0.44% | 1063.7만 |
|---|
| 2026.01.05 | ₩107,299 | ₩108,399 | ₩104,912 | ₩107,863 | +0.52% | 809.1만 |
|---|
| 2026.01.02 | ₩106,334 | ₩108,359 | ₩105,435 | ₩107,474 | +1.07% | 542.8만 |
|---|
| 2025.12.31 | ₩107,018 | ₩107,098 | ₩106,387 | ₩106,441 | -0.54% | 310.8만 |
|---|
| 2025.12.30 | ₩107,299 | ₩107,621 | ₩106,763 | ₩107,098 | -0.19% | 341만 |
|---|
| 2025.12.29 | ₩106,803 | ₩107,608 | ₩106,763 | ₩107,326 | +0.49% | 443만 |
|---|
| 2025.12.26 | ₩105,985 | ₩106,883 | ₩105,985 | ₩106,776 | +0.75% | 323.7만 |
|---|
| 2025.12.24 | ₩104,778 | ₩106,293 | ₩104,778 | ₩106,119 | +1.28% | 184.9만 |
|---|
| 2025.12.23 | ₩105,019 | ₩105,261 | ₩104,536 | ₩104,670 | -0.33% | 402.7만 |
|---|
| 2025.12.22 | ₩104,174 | ₩105,609 | ₩103,302 | ₩105,100 | +0.89% | 570.1만 |
|---|
| 2025.12.19 | ₩104,456 | ₩105,891 | ₩103,812 | ₩104,241 | -0.21% | 1210.6만 |
|---|
| 2025.12.18 | ₩104,134 | ₩104,925 | ₩103,758 | ₩104,335 | +0.19% | 643.9만 |
|---|
| 2025.12.17 | ₩105,287 | ₩105,408 | ₩103,450 | ₩104,456 | -0.79% | 630.5만 |
|---|
| 2025.12.16 | ₩106,830 | ₩107,272 | ₩104,335 | ₩105,006 | -1.71% | 447.7만 |
|---|
| 2025.12.15 | ₩106,964 | ₩107,165 | ₩106,213 | ₩106,883 | -0.08% | 585.1만 |
|---|
| 2025.12.12 | ₩108,640 | ₩108,748 | ₩105,529 | ₩106,521 | -1.95% | 652.7만 |
|---|
| 2025.12.11 | ₩105,945 | ₩108,493 | ₩104,979 | ₩108,412 | +2.33% | 1106.5만 |
|---|
| 2025.12.10 | ₩105,945 | ₩106,883 | ₩104,818 | ₩105,918 | -0.03% | 1487만 |
|---|
| 2025.12.09 | ₩106,159 | ₩107,970 | ₩104,898 | ₩104,939 | -1.15% | 1260.2만 |
|---|
| 2025.12.08 | ₩101,867 | ₩103,208 | ₩100,593 | ₩102,645 | +0.76% | 855만 |
|---|
| 2025.12.05 | ₩102,913 | ₩103,128 | ₩100,566 | ₩101,438 | -1.43% | 776.8만 |
|---|
| 2025.12.04 | ₩100,754 | ₩102,994 | ₩99,440 | ₩102,940 | +2.17% | 887.3만 |
|---|
| 2025.12.03 | ₩104,442 | ₩104,456 | ₩100,593 | ₩100,593 | -3.69% | 816.5만 |
|---|
| 2025.12.02 | ₩106,468 | ₩106,535 | ₩103,530 | ₩104,107 | -2.22% | 770.1만 |
|---|
| 2025.12.01 | ₩107,259 | ₩108,721 | ₩105,945 | ₩106,092 | -1.09% | 675.4만 |
|---|
| 2025.11.28 | ₩107,353 | ₩107,849 | ₩106,897 | ₩107,782 | +0.40% | 229.2만 |
|---|
| 2025.11.26 | ₩105,676 | ₩108,104 | ₩105,006 | ₩107,111 | +1.36% | 797.6만 |
|---|
| 2025.11.25 | ₩105,086 | ₩105,837 | ₩104,872 | ₩105,247 | +0.15% | 473.3만 |
|---|
| 2025.11.24 | ₩105,636 | ₩105,891 | ₩103,557 | ₩104,483 | -1.09% | 984.3만 |
|---|
| 2025.11.21 | ₩102,659 | ₩104,965 | ₩102,243 | ₩104,657 | +1.95% | 649.3만 |
|---|
| 2025.11.20 | ₩103,530 | ₩103,946 | ₩101,867 | ₩101,988 | -1.49% | 525.8만 |
|---|
| 2025.11.19 | ₩104,563 | ₩104,845 | ₩102,337 | ₩102,672 | -1.81% | 737.2만 |
|---|
| 2025.11.18 | ₩105,086 | ₩105,207 | ₩103,731 | ₩104,536 | -0.52% | 625.4만 |
|---|
| 2025.11.17 | ₩104,496 | ₩107,125 | ₩104,268 | ₩105,167 | +0.64% | 866.8만 |
|---|
| 2025.11.14 | ₩106,481 | ₩106,950 | ₩104,281 | ₩104,362 | -1.99% | 517.1만 |
|---|
| 2025.11.13 | ₩106,266 | ₩107,286 | ₩105,314 | ₩106,280 | +0.01% | 726.2만 |
|---|
| 2025.11.12 | ₩106,910 | ₩109,606 | ₩106,830 | ₩107,648 | +0.69% | 932.5만 |
|---|
| 2025.11.11 | ₩104,617 | ₩107,165 | ₩104,161 | ₩107,125 | +2.40% | 593.2만 |
|---|
| 2025.11.10 | ₩104,684 | ₩106,736 | ₩102,605 | ₩104,000 | -0.65% | 690.5만 |
|---|
| 2025.11.07 | ₩106,025 | ₩106,548 | ₩105,006 | ₩105,945 | -0.08% | 430.6만 |
|---|
| 2025.11.06 | ₩105,569 | ₩107,111 | ₩105,341 | ₩105,502 | -0.06% | 580.8만 |
|---|
| 2025.11.05 | ₩104,603 | ₩106,307 | ₩104,469 | ₩105,354 | +0.72% | 607.9만 |
|---|
| 2025.11.04 | ₩105,207 | ₩106,427 | ₩104,027 | ₩104,724 | -0.46% | 713만 |
|---|
| 2025.11.03 | ₩104,697 | ₩105,663 | ₩103,852 | ₩105,207 | +0.49% | 824만 |
|---|
| 2025.10.31 | ₩102,806 | ₩104,925 | ₩102,095 | ₩104,818 | +1.96% | 968.1만 |
|---|
| 2025.10.30 | ₩102,042 | ₩105,958 | ₩101,827 | ₩102,860 | +0.80% | 1412만 |
|---|
| 2025.10.29 | ₩110,652 | ₩114,207 | ₩107,742 | ₩108,104 | -2.30% | 1478.4만 |
|---|
| 2025.10.28 | ₩112,315 | ₩112,315 | ₩109,459 | ₩110,250 | -1.84% | 985.3만 |
|---|
| 2025.10.27 | ₩109,110 | ₩110,733 | ₩108,479 | ₩110,585 | +1.35% | 612.9만 |
|---|
| 2025.10.24 | ₩109,338 | ₩110,196 | ₩108,761 | ₩109,888 | +0.50% | 564.3만 |
|---|
| 2025.10.23 | ₩108,962 | ₩109,485 | ₩107,983 | ₩108,734 | -0.21% | 602.6만 |
|---|
| 2025.10.22 | ₩111,269 | ₩111,363 | ₩109,633 | ₩109,995 | -1.15% | 636.1만 |
|---|
| 2025.10.21 | ₩110,465 | ₩112,020 | ₩110,089 | ₩111,377 | +0.83% | 622만 |
|---|
| 2025.10.20 | ₩110,599 | ₩110,827 | ₩109,338 | ₩110,625 | +0.02% | 570.3만 |
|---|
| 2025.10.17 | ₩109,177 | ₩111,162 | ₩108,654 | ₩110,679 | +1.38% | 695.2만 |
|---|
| 2025.10.16 | ₩108,278 | ₩109,861 | ₩108,144 | ₩109,137 | +0.79% | 756.8만 |
|---|
| 2025.10.15 | ₩107,299 | ₩109,888 | ₩107,098 | ₩108,198 | +0.84% | 1176.2만 |
|---|
| 2025.10.14 | ₩105,033 | ₩107,219 | ₩104,281 | ₩106,843 | +1.72% | 1254만 |
|---|
| 2025.10.13 | ₩104,000 | ₩106,870 | ₩103,772 | ₩105,207 | +1.16% | 843.6만 |
|---|
| 2025.10.10 | ₩104,831 | ₩105,945 | ₩103,785 | ₩104,483 | -0.33% | 833만 |
|---|