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 | ₩115,222 | ₩119,192 | ₩115,088 | ₩115,571 | +0.30% | 1165.2만 |
| 2026.10.08 | ₩117,851 | ₩118,709 | ₩116,456 | ₩117,771 | -0.07% | 783.4만 |
| 2026.10.07 | ₩116,765 | ₩120,628 | ₩116,697 | ₩117,972 | +1.03% | 846.8만 |
| 2026.10.06 | ₩116,429 | ₩116,805 | ₩114,726 | ₩115,933 | -0.43% | 1103.9만 |
| 2026.10.05 | ₩116,282 | ₩117,382 | ₩115,799 | ₩116,711 | +0.37% | 1201만 |
| 2026.10.02 | ₩114,350 | ₩116,899 | ₩114,350 | ₩115,973 | +1.42% | 1046.3만 |
| 2026.10.01 | ₩114,659 | ₩115,705 | ₩112,982 | ₩114,283 | -0.33% | 656만 |
| 2026.09.30 | ₩116,751 | ₩117,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,940 |
| -1.55% |
| 837.9만 |
| 2026.09.29 | ₩116,966 | ₩117,449 | ₩115,839 | ₩116,832 | -0.11% | 715.2만 |
|---|
| 2026.09.28 | ₩120,064 | ₩120,748 | ₩117,811 | ₩117,838 | -1.85% | 790만 |
|---|
| 2026.09.25 | ₩114,484 | ₩119,850 | ₩113,612 | ₩119,555 | +4.43% | 1576.7만 |
|---|
| 2026.09.24 | ₩115,128 | ₩115,370 | ₩113,344 | ₩114,082 | -0.91% | 738.2만 |
|---|
| 2026.09.23 | ₩116,295 | ₩116,671 | ₩114,913 | ₩115,168 | -0.97% | 731.4만 |
|---|
| 2026.09.22 | ₩117,623 | ₩118,414 | ₩116,268 | ₩116,832 | -0.67% | 870.9만 |
|---|
| 2026.09.21 | ₩119,018 | ₩119,259 | ₩116,952 | ₩117,502 | -1.27% | 1013.6만 |
|---|
| 2026.09.18 | ₩120,842 | ₩121,365 | ₩118,240 | ₩119,166 | -1.39% | 2188만 |
|---|
| 2026.09.17 | ₩123,404 | ₩123,592 | ₩120,950 | ₩121,084 | -1.88% | 743.3만 |
|---|
| 2026.09.16 | ₩126,704 | ₩127,361 | ₩122,653 | ₩123,029 | -2.90% | 723.5만 |
|---|
| 2026.09.15 | ₩128,421 | ₩128,434 | ₩125,872 | ₩126,744 | -1.31% | 500.2만 |
|---|
| 2026.09.14 | ₩128,018 | ₩128,783 | ₩127,804 | ₩128,166 | +0.12% | 445.3만 |
|---|
| 2026.09.11 | ₩128,475 | ₩129,320 | ₩125,966 | ₩126,972 | -1.17% | 437.8만 |
|---|
| 2026.09.10 | ₩128,783 | ₩130,540 | ₩127,267 | ₩127,817 | -0.75% | 387.8만 |
|---|
| 2026.09.09 | ₩130,634 | ₩131,425 | ₩124,464 | ₩127,938 | -2.06% | 611.2만 |
|---|
| 2026.09.08 | ₩128,542 | ₩129,749 | ₩127,750 | ₩128,863 | +0.25% | 419.6만 |
|---|
| 2026.09.04 | ₩129,561 | ₩131,036 | ₩129,159 | ₩129,762 | +0.16% | 449.8만 |
|---|
| 2026.09.03 | ₩130,245 | ₩131,546 | ₩128,327 | ₩130,379 | +0.10% | 478.3만 |
|---|
| 2026.09.02 | ₩131,211 | ₩132,123 | ₩129,977 | ₩130,419 | -0.60% | 540.2만 |
|---|
| 2026.09.01 | ₩127,415 | ₩130,929 | ₩126,999 | ₩130,916 | +2.75% | 861.1만 |
|---|
| 2026.08.31 | ₩125,041 | ₩126,583 | ₩124,544 | ₩125,966 | +0.74% | 1067.5만 |
|---|
| 2026.08.28 | ₩125,282 | ₩125,993 | ₩124,759 | ₩124,826 | -0.36% | 399.3만 |
|---|
| 2026.08.27 | ₩125,550 | ₩126,288 | ₩124,544 | ₩124,638 | -0.73% | 432.8만 |
|---|
| 2026.08.26 | ₩124,947 | ₩127,240 | ₩124,625 | ₩126,516 | +1.26% | 616.1만 |
|---|
| 2026.08.25 | ₩126,234 | ₩126,234 | ₩124,357 | ₩124,611 | -1.29% | 410.2만 |
|---|
| 2026.08.24 | ₩124,947 | ₩126,342 | ₩124,129 | ₩126,234 | +1.03% | 923.1만 |
|---|
| 2026.08.21 | ₩126,087 | ₩126,610 | ₩123,874 | ₩124,772 | -1.04% | 559.2만 |
|---|
| 2026.08.20 | ₩125,054 | ₩126,436 | ₩125,027 | ₩125,617 | +0.45% | 644만 |
|---|
| 2026.08.19 | ₩127,978 | ₩128,649 | ₩125,094 | ₩125,617 | -1.84% | 635.1만 |
|---|
| 2026.08.18 | ₩126,583 | ₩127,764 | ₩125,939 | ₩127,308 | +0.57% | 685.5만 |
|---|
| 2026.08.17 | ₩129,159 | ₩129,440 | ₩125,738 | ₩126,100 | -2.37% | 729.9만 |
|---|
| 2026.08.14 | ₩126,892 | ₩130,795 | ₩126,637 | ₩130,326 | +2.71% | 943.9만 |
|---|
| 2026.08.13 | ₩128,018 | ₩128,931 | ₩126,744 | ₩127,415 | -0.47% | 649.3만 |
|---|
| 2026.08.12 | ₩125,752 | ₩127,629 | ₩124,947 | ₩127,053 | +1.03% | 825.8만 |
|---|
| 2026.08.11 | ₩128,059 | ₩129,252 | ₩124,759 | ₩125,416 | -2.06% | 812.3만 |
|---|
| 2026.08.10 | ₩127,871 | ₩129,226 | ₩126,999 | ₩128,327 | +0.36% | 702.5만 |
|---|
| 2026.08.07 | ₩127,697 | ₩129,145 | ₩126,851 | ₩128,367 | +0.53% | 1240.3만 |
|---|
| 2026.08.06 | ₩135,450 | ₩135,476 | ₩128,904 | ₩129,065 | -4.71% | 1058.3만 |
|---|
| 2026.08.05 | ₩125,711 | ₩134,873 | ₩125,416 | ₩132,955 | +5.76% | 1851.5만 |
|---|
| 2026.08.04 | ₩140,842 | ₩140,842 | ₩138,521 | ₩140,064 | -0.55% | 722.9만 |
|---|
| 2026.08.03 | ₩141,325 | ₩141,767 | ₩139,836 | ₩141,338 | +0.01% | 537.7만 |
|---|
| 2026.07.31 | ₩141,499 | ₩141,875 | ₩139,916 | ₩140,077 | -1.00% | 708.1만 |
|---|
| 2026.07.30 | ₩140,842 | ₩141,486 | ₩138,172 | ₩141,137 | +0.21% | 773.8만 |
|---|
| 2026.07.29 | ₩147,549 | ₩147,549 | ₩141,968 | ₩142,076 | -3.71% | 771.8만 |
|---|
| 2026.07.28 | ₩144,826 | ₩146,999 | ₩143,632 | ₩146,663 | +1.27% | 668.2만 |
|---|
| 2026.07.27 | ₩144,074 | ₩144,705 | ₩141,325 | ₩143,618 | -0.32% | 785.7만 |
|---|
| 2026.07.24 | ₩144,396 | ₩145,389 | ₩143,404 | ₩144,517 | +0.08% | 537.1만 |
|---|
| 2026.07.23 | ₩143,887 | ₩144,262 | ₩142,183 | ₩143,377 | -0.35% | 582.4만 |
|---|
| 2026.07.22 | ₩147,857 | ₩148,461 | ₩144,691 | ₩144,973 | -1.95% | 953.6만 |
|---|
| 2026.07.21 | ₩144,651 | ₩148,380 | ₩143,927 | ₩148,353 | +2.56% | 985.6만 |
|---|
| 2026.07.20 | ₩143,940 | ₩146,073 | ₩143,699 | ₩144,343 | +0.28% | 662.9만 |
|---|
| 2026.07.17 | ₩144,007 | ₩146,167 | ₩143,001 | ₩144,155 | +0.10% | 660.9만 |
|---|
| 2026.07.16 | ₩145,027 | ₩145,765 | ₩141,754 | ₩142,854 | -1.50% | 1202.5만 |
|---|
| 2026.07.15 | ₩141,566 | ₩144,785 | ₩138,910 | ₩142,062 | +0.35% | 693.9만 |
|---|
| 2026.07.14 | ₩142,974 | ₩143,431 | ₩140,976 | ₩142,425 | -0.38% | 1139.6만 |
|---|
| 2026.07.13 | ₩140,842 | ₩142,720 | ₩140,332 | ₩142,049 | +0.86% | 726.4만 |
|---|
| 2026.07.10 | ₩139,085 | ₩141,459 | ₩137,354 | ₩139,702 | +0.44% | 935.6만 |
|---|
| 2026.07.09 | ₩140,533 | ₩141,043 | ₩137,274 | ₩137,904 | -1.87% | 847.4만 |
|---|
| 2026.07.08 | ₩139,930 | ₩141,767 | ₩139,165 | ₩140,131 | +0.14% | 476.6만 |
|---|
| 2026.07.07 | ₩139,031 | ₩140,198 | ₩137,354 | ₩139,943 | +0.66% | 496.7만 |
|---|
| 2026.07.06 | ₩140,962 | ₩141,351 | ₩136,523 | ₩136,925 | -2.86% | 571만 |
|---|
| 2026.07.02 | ₩140,278 | ₩141,150 | ₩138,454 | ₩140,466 | +0.13% | 552.3만 |
|---|
| 2026.07.01 | ₩138,709 | ₩140,667 | ₩137,837 | ₩140,587 | +1.35% | 750.8만 |
|---|
| 2026.06.30 | ₩139,594 | ₩140,399 | ₩137,743 | ₩138,763 | -0.60% | 562.4만 |
|---|
| 2026.06.29 | ₩139,232 | ₩139,956 | ₩138,213 | ₩138,937 | -0.21% | 478.8만 |
|---|
| 2026.06.26 | ₩140,654 | ₩142,384 | ₩138,897 | ₩139,956 | -0.50% | 969.1만 |
|---|
| 2026.06.25 | ₩137,193 | ₩140,761 | ₩137,193 | ₩140,386 | +2.33% | 892만 |
|---|
| 2026.06.24 | ₩136,643 | ₩137,368 | ₩133,880 | ₩136,643 | 0.00% | 849.1만 |
|---|
| 2026.06.23 | ₩136,228 | ₩136,885 | ₩135,195 | ₩136,241 | +0.01% | 643.5만 |
|---|
| 2026.06.22 | ₩133,853 | ₩138,320 | ₩132,794 | ₩135,879 | +1.51% | 981.1만 |
|---|
| 2026.06.18 | ₩133,008 | ₩133,089 | ₩131,238 | ₩131,882 | -0.85% | 2157.9만 |
|---|
| 2026.06.17 | ₩134,551 | ₩135,168 | ₩132,203 | ₩133,008 | -1.15% | 607.8만 |
|---|
| 2026.06.16 | ₩135,114 | ₩135,476 | ₩132,458 | ₩135,101 | -0.01% | 505.8만 |
|---|
| 2026.06.15 | ₩135,289 | ₩135,986 | ₩132,619 | ₩135,047 | -0.18% | 741.7만 |
|---|
| 2026.06.12 | ₩135,329 | ₩137,851 | ₩134,148 | ₩136,764 | +1.06% | 1117.8만 |
|---|
| 2026.06.11 | ₩131,774 | ₩134,873 | ₩130,245 | ₩134,779 | +2.28% | 1411.6만 |
|---|
| 2026.06.10 | ₩131,130 | ₩132,271 | ₩128,944 | ₩131,479 | +0.27% | 873.3만 |
|---|
| 2026.06.09 | ₩129,709 | ₩130,808 | ₩128,662 | ₩130,191 | +0.37% | 617.6만 |
|---|
| 2026.06.08 | ₩128,703 | ₩130,473 | ₩127,281 | ₩130,218 | +1.18% | 608.2만 |
|---|
| 2026.06.05 | ₩127,388 | ₩129,615 | ₩127,388 | ₩128,676 | +1.01% | 970.5만 |
|---|
| 2026.06.04 | ₩125,483 | ₩127,254 | ₩124,746 | ₩127,187 | +1.36% | 1234만 |
|---|
| 2026.06.03 | ₩120,789 | ₩125,175 | ₩120,721 | ₩122,559 | +1.47% | 758.2만 |
|---|
| 2026.06.02 | ₩121,459 | ₩122,331 | ₩119,944 | ₩120,051 | -1.16% | 565.2만 |
|---|
| 2026.06.01 | ₩122,237 | ₩123,203 | ₩120,976 | ₩121,553 | -0.56% | 515.4만 |
|---|
| 2026.05.29 | ₩124,303 | ₩125,524 | ₩121,486 | ₩122,036 | -1.82% | 973만 |
|---|
| 2026.05.28 | ₩123,686 | ₩126,328 | ₩123,377 | ₩124,705 | +0.82% | 690.1만 |
|---|
| 2026.05.27 | ₩122,049 | ₩123,525 | ₩121,593 | ₩123,498 | +1.19% | 540.3만 |
|---|
| 2026.05.26 | ₩124,826 | ₩125,430 | ₩121,674 | ₩121,701 | -2.50% | 562.4만 |
|---|
| 2026.05.22 | ₩125,135 | ₩126,288 | ₩124,746 | ₩125,094 | -0.03% | 483.9만 |
|---|
| 2026.05.21 | ₩124,960 | ₩125,993 | ₩124,155 | ₩125,175 | +0.17% | 647.9만 |
|---|
| 2026.05.20 | ₩127,670 | ₩129,266 | ₩124,746 | ₩125,121 | -2.00% | 788.6만 |
|---|
| 2026.05.19 | ₩127,710 | ₩128,045 | ₩125,980 | ₩126,328 | -1.08% | 1293.6만 |
|---|
| 2026.05.18 | ₩128,367 | ₩129,373 | ₩127,267 | ₩128,756 | +0.30% | 720.8만 |
|---|
| 2026.05.15 | ₩130,782 | ₩131,278 | ₩128,555 | ₩128,622 | -1.65% | 879.8만 |
|---|
| 2026.05.14 | ₩131,882 | ₩132,029 | ₩129,548 | ₩130,312 | -1.19% | 929.9만 |
|---|
| 2026.05.13 | ₩128,099 | ₩131,747 | ₩126,489 | ₩131,600 | +2.73% | 1255.3만 |
|---|
| 2026.05.12 | ₩123,699 | ₩127,911 | ₩122,734 | ₩127,629 | +3.18% | 1280.3만 |
|---|
| 2026.05.11 | ₩122,277 | ₩124,437 | ₩121,567 | ₩123,699 | +1.16% | 1202.4만 |
|---|
| 2026.05.08 | ₩118,039 | ₩121,915 | ₩117,180 | ₩121,459 | +2.90% | 1116.3만 |
|---|
| 2026.05.07 | ₩116,697 | ₩118,025 | ₩115,651 | ₩117,180 | +0.41% | 938.9만 |
|---|
| 2026.05.06 | ₩114,699 | ₩118,884 | ₩114,176 | ₩116,510 | +1.58% | 1518.5만 |
|---|
| 2026.05.05 | ₩110,071 | ₩110,393 | ₩107,845 | ₩108,234 | -1.67% | 730.5만 |
|---|
| 2026.05.04 | ₩110,393 | ₩111,359 | ₩109,561 | ₩110,004 | -0.35% | 537.6만 |
|---|
| 2026.05.01 | ₩111,936 | ₩112,325 | ₩110,085 | ₩110,111 | -1.63% | 494.2만 |
|---|
| 2026.04.30 | ₩112,445 | ₩112,472 | ₩110,433 | ₩111,721 | -0.64% | 833.2만 |
|---|
| 2026.04.29 | ₩108,944 | ₩112,580 | ₩108,649 | ₩112,539 | +3.30% | 761만 |
|---|
| 2026.04.28 | ₩106,208 | ₩109,146 | ₩106,020 | ₩108,623 | +2.27% | 830.7만 |
|---|
| 2026.04.27 | ₩104,438 | ₩105,524 | ₩104,102 | ₩105,108 | +0.64% | 573.5만 |
|---|
| 2026.04.24 | ₩105,806 | ₩106,020 | ₩103,901 | ₩104,545 | -1.19% | 737.4만 |
|---|
| 2026.04.23 | ₩102,077 | ₩106,825 | ₩102,077 | ₩105,779 | +3.63% | 901.8만 |
|---|
| 2026.04.22 | ₩104,491 | ₩105,028 | ₩102,358 | ₩102,519 | -1.89% | 514.8만 |
|---|
| 2026.04.21 | ₩105,953 | ₩106,034 | ₩102,747 | ₩103,767 | -2.06% | 744.3만 |
|---|
| 2026.04.20 | ₩103,284 | ₩103,700 | ₩102,332 | ₩102,721 | -0.55% | 744만 |
|---|
| 2026.04.17 | ₩102,868 | ₩104,344 | ₩102,265 | ₩103,686 | +0.80% | 868.4만 |
|---|
| 2026.04.16 | ₩100,467 | ₩103,029 | ₩100,306 | ₩103,002 | +2.52% | 1059.5만 |
|---|
| 2026.04.15 | ₩103,485 | ₩103,888 | ₩100,427 | ₩100,588 | -2.80% | 866.1만 |
|---|
| 2026.04.14 | ₩104,491 | ₩105,940 | ₩104,035 | ₩104,116 | -0.36% | 610.5만 |
|---|
| 2026.04.13 | ₩104,813 | ₩105,725 | ₩104,008 | ₩104,746 | -0.06% | 671.5만 |
|---|
| 2026.04.10 | ₩105,940 | ₩106,584 | ₩105,215 | ₩106,409 | +0.44% | 685.8만 |
|---|
| 2026.04.09 | ₩105,645 | ₩106,718 | ₩105,041 | ₩105,752 | +0.10% | 516.1만 |
|---|
| 2026.04.08 | ₩105,484 | ₩105,779 | ₩104,250 | ₩105,685 | +0.19% | 675.9만 |
|---|
| 2026.04.07 | ₩103,847 | ₩105,417 | ₩101,191 | ₩104,920 | +1.03% | 1642.3만 |
|---|
| 2026.04.06 | ₩98,576 | ₩98,925 | ₩96,711 | ₩98,294 | -0.29% | 494.9만 |
|---|
| 2026.04.02 | ₩97,248 | ₩98,831 | ₩96,738 | ₩98,576 | +1.37% | 603.4만 |
|---|
| 2026.04.01 | ₩96,658 | ₩97,583 | ₩96,336 | ₩97,234 | +0.60% | 510만 |
|---|
| 2026.03.31 | ₩94,431 | ₩96,845 | ₩94,230 | ₩96,336 | +2.02% | 771.9만 |
|---|
| 2026.03.30 | ₩95,410 | ₩95,853 | ₩93,237 | ₩94,082 | -1.39% | 730.6만 |
|---|
| 2026.03.27 | ₩95,370 | ₩95,813 | ₩93,452 | ₩94,002 | -1.43% | 610.6만 |
|---|
| 2026.03.26 | ₩96,604 | ₩97,422 | ₩95,263 | ₩95,477 | -1.17% | 412.9만 |
|---|
| 2026.03.25 | ₩97,570 | ₩98,428 | ₩95,826 | ₩96,819 | -0.77% | 536.3만 |
|---|
| 2026.03.24 | ₩95,236 | ₩98,294 | ₩94,230 | ₩97,650 | +2.54% | 852.8만 |
|---|
| 2026.03.23 | ₩96,966 | ₩97,194 | ₩94,713 | ₩95,625 | -1.38% | 815.6만 |
|---|
| 2026.03.20 | ₩95,907 | ₩96,215 | ₩94,176 | ₩95,880 | -0.03% | 1887.1만 |
|---|
| 2026.03.19 | ₩98,187 | ₩99,059 | ₩96,041 | ₩96,389 | -1.83% | 906.7만 |
|---|
| 2026.03.18 | ₩99,783 | ₩99,890 | ₩97,919 | ₩97,945 | -1.84% | 709만 |
|---|
| 2026.03.17 | ₩102,385 | ₩102,774 | ₩99,421 | ₩100,346 | -1.99% | 834.9만 |
|---|
| 2026.03.16 | ₩102,546 | ₩103,391 | ₩101,634 | ₩101,728 | -0.80% | 539.3만 |
|---|
| 2026.03.13 | ₩103,069 | ₩103,512 | ₩101,983 | ₩102,117 | -0.92% | 453.8만 |
|---|
| 2026.03.12 | ₩103,029 | ₩104,075 | ₩101,929 | ₩102,036 | -0.96% | 772.1만 |
|---|
| 2026.03.11 | ₩101,943 | ₩102,627 | ₩101,030 | ₩101,567 | -0.37% | 553만 |
|---|
| 2026.03.10 | ₩105,417 | ₩105,631 | ₩102,077 | ₩102,372 | -2.89% | 648.1만 |
|---|
| 2026.03.09 | ₩103,606 | ₩105,175 | ₩102,345 | ₩104,974 | +1.32% | 687.2만 |
|---|
| 2026.03.06 | ₩105,658 | ₩105,779 | ₩103,190 | ₩104,518 | -1.08% | 714만 |
|---|
| 2026.03.05 | ₩107,254 | ₩107,737 | ₩105,028 | ₩105,551 | -1.59% | 1005.6만 |
|---|
| 2026.03.04 | ₩107,858 | ₩108,770 | ₩106,865 | ₩108,073 | +0.20% | 680.5만 |
|---|
| 2026.03.03 | ₩108,891 | ₩109,575 | ₩106,141 | ₩107,965 | -0.85% | 709.1만 |
|---|
| 2026.03.02 | ₩107,160 | ₩109,561 | ₩106,342 | ₩109,535 | +2.22% | 1248.9만 |
|---|
| 2026.02.27 | ₩104,652 | ₩107,174 | ₩103,955 | ₩107,174 | +2.41% | 1469.9만 |
|---|
| 2026.02.26 | ₩102,399 | ₩105,537 | ₩102,399 | ₩104,639 | +2.19% | 631.9만 |
|---|
| 2026.02.25 | ₩101,004 | ₩102,788 | ₩100,615 | ₩102,197 | +1.18% | 812.6만 |
|---|
| 2026.02.24 | ₩103,230 | ₩103,230 | ₩97,811 | ₩99,501 | -3.61% | 1219.9만 |
|---|
| 2026.02.23 | ₩101,969 | ₩104,344 | ₩101,540 | ₩103,284 | +1.29% | 649.9만 |
|---|
| 2026.02.20 | ₩103,431 | ₩103,955 | ₩101,567 | ₩102,868 | -0.54% | 617.3만 |
|---|
| 2026.02.19 | ₩104,652 | ₩105,001 | ₩102,519 | ₩103,713 | -0.90% | 534.6만 |
|---|
| 2026.02.18 | ₩104,491 | ₩104,733 | ₩103,297 | ₩104,290 | -0.19% | 521.7만 |
|---|
| 2026.02.17 | ₩106,208 | ₩106,973 | ₩104,424 | ₩104,894 | -1.24% | 579.5만 |
|---|
| 2026.02.13 | ₩104,290 | ₩106,087 | ₩104,156 | ₩105,269 | +0.94% | 672.1만 |
|---|
| 2026.02.12 | ₩103,968 | ₩106,061 | ₩103,391 | ₩104,531 | +0.54% | 805.8만 |
|---|
| 2026.02.11 | ₩101,540 | ₩103,311 | ₩99,716 | ₩103,311 | +1.74% | 1062.5만 |
|---|
| 2026.02.10 | ₩98,951 | ₩105,108 | ₩97,919 | ₩101,540 | +2.62% | 1312만 |
|---|
| 2026.02.09 | ₩104,008 | ₩105,524 | ₩101,285 | ₩101,634 | -2.28% | 1072.9만 |
|---|
| 2026.02.06 | ₩102,439 | ₩105,913 | ₩102,197 | ₩105,095 | +2.59% | 708.3만 |
|---|
| 2026.02.05 | ₩100,910 | ₩103,740 | ₩100,628 | ₩102,385 | +1.46% | 815.7만 |
|---|
| 2026.02.04 | ₩102,935 | ₩103,981 | ₩100,695 | ₩100,923 | -1.95% | 1160.9만 |
|---|
| 2026.02.03 | ₩101,218 | ₩103,136 | ₩101,218 | ₩103,056 | +1.82% | 716.2만 |
|---|
| 2026.02.02 | ₩99,743 | ₩101,648 | ₩98,455 | ₩101,165 | +1.43% | 1070.9만 |
|---|
| 2026.01.30 | ₩99,407 | ₩100,494 | ₩98,267 | ₩99,957 | +0.55% | 1022.2만 |
|---|
| 2026.01.29 | ₩99,112 | ₩100,494 | ₩98,790 | ₩99,850 | +0.74% | 1059.2만 |
|---|
| 2026.01.28 | ₩96,081 | ₩99,743 | ₩95,799 | ₩99,300 | +3.35% | 1357만 |
|---|
| 2026.01.27 | ₩101,124 | ₩103,686 | ₩94,820 | ₩96,577 | -4.50% | 4421.2만 |
|---|
| 2026.01.26 | ₩111,667 | ₩112,673 | ₩110,661 | ₩112,499 | +0.74% | 927만 |
|---|
| 2026.01.23 | ₩110,433 | ₩111,721 | ₩109,977 | ₩111,345 | +0.83% | 734.1만 |
|---|
| 2026.01.22 | ₩108,636 | ₩110,903 | ₩108,327 | ₩110,903 | +2.09% | 642.4만 |
|---|
| 2026.01.21 | ₩107,912 | ₩110,098 | ₩107,630 | ₩109,307 | +1.29% | 913.9만 |
|---|
| 2026.01.20 | ₩105,081 | ₩107,979 | ₩104,089 | ₩107,429 | +2.23% | 1038만 |
|---|
| 2026.01.16 | ₩109,065 | ₩109,401 | ₩105,256 | ₩105,430 | -3.33% | 959.8만 |
|---|
| 2026.01.15 | ₩106,342 | ₩109,213 | ₩104,786 | ₩109,132 | +2.62% | 1042.8만 |
|---|
| 2026.01.14 | ₩108,462 | ₩108,596 | ₩106,248 | ₩106,409 | -1.89% | 448.8만 |
|---|
| 2026.01.13 | ₩107,791 | ₩108,716 | ₩107,362 | ₩108,220 | +0.40% | 809.5만 |
|---|
| 2026.01.12 | ₩108,314 | ₩108,582 | ₩105,940 | ₩107,791 | -0.48% | 740.1만 |
|---|
| 2026.01.09 | ₩108,394 | ₩108,864 | ₩106,356 | ₩107,710 | -0.63% | 796.9만 |
|---|
| 2026.01.08 | ₩107,201 | ₩108,757 | ₩106,248 | ₩108,113 | +0.85% | 717.7만 |
|---|
| 2026.01.07 | ₩108,596 | ₩109,105 | ₩106,946 | ₩107,026 | -1.45% | 594.9만 |
|---|
| 2026.01.06 | ₩107,777 | ₩109,669 | ₩106,450 | ₩108,247 | +0.44% | 1063.7만 |
|---|
| 2026.01.05 | ₩107,308 | ₩108,408 | ₩104,920 | ₩107,871 | +0.52% | 809.1만 |
|---|
| 2026.01.02 | ₩106,342 | ₩108,368 | ₩105,444 | ₩107,482 | +1.07% | 542.8만 |
|---|
| 2025.12.31 | ₩107,026 | ₩107,107 | ₩106,396 | ₩106,450 | -0.54% | 310.8만 |
|---|
| 2025.12.30 | ₩107,308 | ₩107,630 | ₩106,771 | ₩107,107 | -0.19% | 341만 |
|---|
| 2025.12.29 | ₩106,812 | ₩107,617 | ₩106,771 | ₩107,335 | +0.49% | 443만 |
|---|
| 2025.12.26 | ₩105,993 | ₩106,892 | ₩105,993 | ₩106,785 | +0.75% | 323.7만 |
|---|
| 2025.12.24 | ₩104,786 | ₩106,302 | ₩104,786 | ₩106,128 | +1.28% | 184.9만 |
|---|
| 2025.12.23 | ₩105,028 | ₩105,269 | ₩104,545 | ₩104,679 | -0.33% | 402.7만 |
|---|
| 2025.12.22 | ₩104,183 | ₩105,618 | ₩103,311 | ₩105,108 | +0.89% | 570.1만 |
|---|
| 2025.12.19 | ₩104,464 | ₩105,900 | ₩103,820 | ₩104,250 | -0.21% | 1210.6만 |
|---|
| 2025.12.18 | ₩104,142 | ₩104,934 | ₩103,767 | ₩104,344 | +0.19% | 643.9만 |
|---|
| 2025.12.17 | ₩105,296 | ₩105,417 | ₩103,458 | ₩104,464 | -0.79% | 630.5만 |
|---|
| 2025.12.16 | ₩106,839 | ₩107,281 | ₩104,344 | ₩105,014 | -1.71% | 447.7만 |
|---|
| 2025.12.15 | ₩106,973 | ₩107,174 | ₩106,222 | ₩106,892 | -0.08% | 585.1만 |
|---|
| 2025.12.12 | ₩108,649 | ₩108,757 | ₩105,537 | ₩106,530 | -1.95% | 652.7만 |
|---|
| 2025.12.11 | ₩105,953 | ₩108,502 | ₩104,987 | ₩108,421 | +2.33% | 1106.5만 |
|---|
| 2025.12.10 | ₩105,953 | ₩106,892 | ₩104,827 | ₩105,926 | -0.03% | 1487만 |
|---|
| 2025.12.09 | ₩106,168 | ₩107,979 | ₩104,907 | ₩104,947 | -1.15% | 1260.2만 |
|---|
| 2025.12.08 | ₩101,876 | ₩103,217 | ₩100,601 | ₩102,654 | +0.76% | 855만 |
|---|
| 2025.12.05 | ₩102,922 | ₩103,136 | ₩100,574 | ₩101,446 | -1.43% | 776.8만 |
|---|
| 2025.12.04 | ₩100,762 | ₩103,002 | ₩99,448 | ₩102,949 | +2.17% | 887.3만 |
|---|
| 2025.12.03 | ₩104,451 | ₩104,464 | ₩100,601 | ₩100,601 | -3.69% | 816.5만 |
|---|
| 2025.12.02 | ₩106,476 | ₩106,543 | ₩103,539 | ₩104,116 | -2.22% | 770.1만 |
|---|
| 2025.12.01 | ₩107,268 | ₩108,730 | ₩105,953 | ₩106,101 | -1.09% | 675.4만 |
|---|
| 2025.11.28 | ₩107,362 | ₩107,858 | ₩106,906 | ₩107,791 | +0.40% | 229.2만 |
|---|
| 2025.11.26 | ₩105,685 | ₩108,113 | ₩105,014 | ₩107,120 | +1.36% | 797.6만 |
|---|
| 2025.11.25 | ₩105,095 | ₩105,846 | ₩104,880 | ₩105,256 | +0.15% | 473.3만 |
|---|
| 2025.11.24 | ₩105,645 | ₩105,900 | ₩103,566 | ₩104,491 | -1.09% | 984.3만 |
|---|
| 2025.11.21 | ₩102,667 | ₩104,974 | ₩102,251 | ₩104,666 | +1.95% | 649.3만 |
|---|
| 2025.11.20 | ₩103,539 | ₩103,955 | ₩101,876 | ₩101,996 | -1.49% | 525.8만 |
|---|
| 2025.11.19 | ₩104,572 | ₩104,853 | ₩102,345 | ₩102,680 | -1.81% | 737.2만 |
|---|
| 2025.11.18 | ₩105,095 | ₩105,215 | ₩103,740 | ₩104,545 | -0.52% | 625.4만 |
|---|
| 2025.11.17 | ₩104,505 | ₩107,134 | ₩104,277 | ₩105,175 | +0.64% | 866.8만 |
|---|
| 2025.11.14 | ₩106,490 | ₩106,959 | ₩104,290 | ₩104,370 | -1.99% | 517.1만 |
|---|
| 2025.11.13 | ₩106,275 | ₩107,295 | ₩105,323 | ₩106,289 | +0.01% | 726.2만 |
|---|
| 2025.11.12 | ₩106,919 | ₩109,615 | ₩106,839 | ₩107,657 | +0.69% | 932.5만 |
|---|
| 2025.11.11 | ₩104,625 | ₩107,174 | ₩104,169 | ₩107,134 | +2.40% | 593.2만 |
|---|
| 2025.11.10 | ₩104,692 | ₩106,745 | ₩102,613 | ₩104,008 | -0.65% | 690.5만 |
|---|
| 2025.11.07 | ₩106,034 | ₩106,557 | ₩105,014 | ₩105,953 | -0.08% | 430.6만 |
|---|
| 2025.11.06 | ₩105,578 | ₩107,120 | ₩105,350 | ₩105,511 | -0.06% | 580.8만 |
|---|
| 2025.11.05 | ₩104,612 | ₩106,315 | ₩104,478 | ₩105,363 | +0.72% | 607.9만 |
|---|
| 2025.11.04 | ₩105,215 | ₩106,436 | ₩104,035 | ₩104,733 | -0.46% | 713만 |
|---|
| 2025.11.03 | ₩104,706 | ₩105,672 | ₩103,861 | ₩105,215 | +0.49% | 824만 |
|---|
| 2025.10.31 | ₩102,814 | ₩104,934 | ₩102,104 | ₩104,827 | +1.96% | 968.1만 |
|---|
| 2025.10.30 | ₩102,050 | ₩105,967 | ₩101,835 | ₩102,868 | +0.80% | 1412만 |
|---|
| 2025.10.29 | ₩110,661 | ₩114,216 | ₩107,751 | ₩108,113 | -2.30% | 1478.4만 |
|---|
| 2025.10.28 | ₩112,325 | ₩112,325 | ₩109,468 | ₩110,259 | -1.84% | 985.3만 |
|---|
| 2025.10.27 | ₩109,119 | ₩110,742 | ₩108,488 | ₩110,594 | +1.35% | 612.9만 |
|---|
| 2025.10.24 | ₩109,347 | ₩110,205 | ₩108,770 | ₩109,897 | +0.50% | 564.3만 |
|---|
| 2025.10.23 | ₩108,971 | ₩109,494 | ₩107,992 | ₩108,743 | -0.21% | 602.6만 |
|---|
| 2025.10.22 | ₩111,278 | ₩111,372 | ₩109,642 | ₩110,004 | -1.15% | 636.1만 |
|---|
| 2025.10.21 | ₩110,474 | ₩112,030 | ₩110,098 | ₩111,386 | +0.83% | 622만 |
|---|
| 2025.10.20 | ₩110,608 | ₩110,836 | ₩109,347 | ₩110,635 | +0.02% | 570.3만 |
|---|
| 2025.10.17 | ₩109,186 | ₩111,171 | ₩108,663 | ₩110,688 | +1.38% | 695.2만 |
|---|
| 2025.10.16 | ₩108,287 | ₩109,870 | ₩108,153 | ₩109,146 | +0.79% | 756.8만 |
|---|
| 2025.10.15 | ₩107,308 | ₩109,897 | ₩107,107 | ₩108,207 | +0.84% | 1176.2만 |
|---|
| 2025.10.14 | ₩105,041 | ₩107,228 | ₩104,290 | ₩106,852 | +1.72% | 1254만 |
|---|
| 2025.10.13 | ₩104,008 | ₩106,879 | ₩103,780 | ₩105,215 | +1.16% | 843.6만 |
|---|
| 2025.10.10 | ₩104,840 | ₩105,953 | ₩103,794 | ₩104,491 | -0.33% | 833만 |
|---|