시장 데이터를 불러오는 중
전체 종목
Covista Inc. Common Shares 과거 주가
Covista Inc. Common Shares · CVSA · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Covista Inc. Common Shares · CVSA · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩174,873 | ₩176,842 | ₩170,183 | ₩173,372 | -0.86% | 19.6만 |
| 2026.10.08 | ₩170,236 | ₩175,851 | ₩170,236 | ₩174,591 | +2.56% | 22.7만 |
| 2026.10.07 | ₩171,523 | ₩172,822 | ₩169,620 | ₩170,585 | -0.55% | 26.7만 |
| 2026.10.06 | ₩168,360 | ₩171,040 | ₩167,797 | ₩170,678 | +1.38% | 22만 |
| 2026.10.05 | ₩167,503 | ₩169,901 | ₩167,235 | ₩168,025 | +0.31% | 40.8만 |
| 2026.10.02 | ₩167,730 | ₩170,129 | ₩166,538 | ₩168,146 | +0.25% | 29.7만 |
| 2026.10.01 | ₩165,372 | ₩167,998 | ₩163,978 | ₩165,251 | -0.07% | 36.4만 |
| 2026.09.30 | ₩161,151 | ₩165,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,750 |
| +1.61% |
| 35만 |
| 2026.09.29 | ₩156,233 | ₩161,714 | ₩156,233 | ₩160,065 | +2.45% | 40.4만 |
|---|
| 2026.09.28 | ₩161,539 | ₩161,539 | ₩157,171 | ₩157,466 | -2.52% | 67만 |
|---|
| 2026.09.25 | ₩166,578 | ₩166,578 | ₩161,740 | ₩161,807 | -2.86% | 52.6만 |
|---|
| 2026.09.24 | ₩165,894 | ₩168,695 | ₩164,461 | ₩166,377 | +0.29% | 40.7만 |
|---|
| 2026.09.23 | ₩163,844 | ₩166,725 | ₩162,263 | ₩165,077 | +0.75% | 26.1만 |
|---|
| 2026.09.22 | ₩170,183 | ₩170,451 | ₩163,670 | ₩164,822 | -3.15% | 42.8만 |
|---|
| 2026.09.21 | ₩170,558 | ₩170,558 | ₩166,176 | ₩168,561 | -1.17% | 24.7만 |
|---|
| 2026.09.18 | ₩169,218 | ₩170,558 | ₩166,256 | ₩169,807 | +0.35% | 73.4만 |
|---|
| 2026.09.17 | ₩171,255 | ₩171,308 | ₩168,548 | ₩169,392 | -1.09% | 23.2만 |
|---|
| 2026.09.16 | ₩168,816 | ₩171,643 | ₩168,374 | ₩170,451 | +0.97% | 35.1만 |
|---|
| 2026.09.15 | ₩167,958 | ₩169,660 | ₩164,018 | ₩169,218 | +0.75% | 26.8만 |
|---|
| 2026.09.14 | ₩169,325 | ₩172,916 | ₩166,779 | ₩168,159 | -0.69% | 26.7만 |
|---|
| 2026.09.11 | ₩167,422 | ₩168,400 | ₩164,715 | ₩167,623 | +0.12% | 19.9만 |
|---|
| 2026.09.10 | ₩168,695 | ₩170,276 | ₩165,291 | ₩165,667 | -1.80% | 28.3만 |
|---|
| 2026.09.09 | ₩166,806 | ₩169,740 | ₩164,179 | ₩168,722 | +1.15% | 26.4만 |
|---|
| 2026.09.08 | ₩172,903 | ₩173,734 | ₩167,529 | ₩167,704 | -3.01% | 38.9만 |
|---|
| 2026.09.04 | ₩170,116 | ₩173,211 | ₩169,191 | ₩171,643 | +0.90% | 25.1만 |
|---|
| 2026.09.03 | ₩174,203 | ₩175,382 | ₩170,343 | ₩171,040 | -1.82% | 38.9만 |
|---|
| 2026.09.02 | ₩179,107 | ₩182,082 | ₩178,196 | ₩179,777 | +0.37% | 35.5만 |
|---|
| 2026.09.01 | ₩178,383 | ₩183,878 | ₩178,156 | ₩179,000 | +0.35% | 30.6만 |
|---|
| 2026.08.31 | ₩182,229 | ₩182,323 | ₩176,601 | ₩177,325 | -2.69% | 54.7만 |
|---|
| 2026.08.28 | ₩188,514 | ₩190,457 | ₩179,630 | ₩180,192 | -4.41% | 38.9만 |
|---|
| 2026.08.27 | ₩183,824 | ₩189,519 | ₩183,797 | ₩188,514 | +2.55% | 30.8만 |
|---|
| 2026.08.26 | ₩181,546 | ₩185,874 | ₩180,903 | ₩184,628 | +1.70% | 30만 |
|---|
| 2026.08.25 | ₩176,333 | ₩183,730 | ₩173,747 | ₩182,752 | +3.64% | 35.7만 |
|---|
| 2026.08.24 | ₩178,022 | ₩182,189 | ₩176,226 | ₩177,901 | -0.07% | 36.2만 |
|---|
| 2026.08.21 | ₩171,858 | ₩177,941 | ₩169,365 | ₩177,352 | +3.20% | 41.6만 |
|---|
| 2026.08.20 | ₩175,529 | ₩178,866 | ₩171,536 | ₩171,576 | -2.25% | 44.1만 |
|---|
| 2026.08.19 | ₩178,799 | ₩181,667 | ₩176,213 | ₩176,789 | -1.12% | 27만 |
|---|
| 2026.08.18 | ₩179,965 | ₩182,698 | ₩176,092 | ₩176,159 | -2.11% | 28.7만 |
|---|
| 2026.08.17 | ₩174,873 | ₩178,852 | ₩174,873 | ₩177,311 | +1.39% | 31.7만 |
|---|
| 2026.08.14 | ₩176,829 | ₩177,137 | ₩174,859 | ₩176,896 | +0.04% | 16.6만 |
|---|
| 2026.08.13 | ₩174,390 | ₩179,723 | ₩171,925 | ₩176,735 | +1.34% | 26.7만 |
|---|
| 2026.08.12 | ₩168,374 | ₩173,385 | ₩167,958 | ₩171,817 | +2.05% | 36.6만 |
|---|
| 2026.08.11 | ₩174,417 | ₩177,003 | ₩167,757 | ₩169,486 | -2.83% | 33.3만 |
|---|
| 2026.08.10 | ₩186,129 | ₩187,308 | ₩172,273 | ₩172,474 | -7.34% | 44만 |
|---|
| 2026.08.07 | ₩170,437 | ₩190,176 | ₩166,350 | ₩188,916 | +10.84% | 68.7만 |
|---|
| 2026.08.06 | ₩171,054 | ₩171,054 | ₩163,576 | ₩166,511 | -2.66% | 56.3만 |
|---|
| 2026.08.05 | ₩178,611 | ₩178,611 | ₩171,992 | ₩172,742 | -3.29% | 27.4만 |
|---|
| 2026.08.04 | ₩167,636 | ₩174,819 | ₩165,425 | ₩174,055 | +3.83% | 23.1만 |
|---|
| 2026.08.03 | ₩166,524 | ₩171,925 | ₩164,233 | ₩170,839 | +2.59% | 28.5만 |
|---|
| 2026.07.31 | ₩164,568 | ₩168,159 | ₩160,936 | ₩167,301 | +1.66% | 34.7만 |
|---|
| 2026.07.30 | ₩178,558 | ₩178,558 | ₩168,709 | ₩169,432 | -5.11% | 34.6만 |
|---|
| 2026.07.29 | ₩168,374 | ₩180,460 | ₩168,374 | ₩179,027 | +6.33% | 40.2만 |
|---|
| 2026.07.28 | ₩162,142 | ₩169,700 | ₩162,142 | ₩169,245 | +4.38% | 34.7만 |
|---|
| 2026.07.27 | ₩156,528 | ₩161,700 | ₩155,603 | ₩161,097 | +2.92% | 23.8만 |
|---|
| 2026.07.24 | ₩154,987 | ₩156,354 | ₩153,030 | ₩155,228 | +0.16% | 22만 |
|---|
| 2026.07.23 | ₩148,943 | ₩154,531 | ₩148,742 | ₩154,276 | +3.58% | 28.4만 |
|---|
| 2026.07.22 | ₩154,679 | ₩156,099 | ₩146,625 | ₩150,189 | -2.90% | 33.6만 |
|---|
| 2026.07.21 | ₩154,933 | ₩157,921 | ₩153,164 | ₩155,911 | +0.63% | 37만 |
|---|
| 2026.07.20 | ₩157,975 | ₩158,538 | ₩153,982 | ₩154,156 | -2.42% | 23.3만 |
|---|
| 2026.07.17 | ₩154,210 | ₩160,092 | ₩151,235 | ₩158,122 | +2.54% | 57.7만 |
|---|
| 2026.07.16 | ₩155,536 | ₩160,722 | ₩152,722 | ₩155,737 | +0.13% | 48.9만 |
|---|
| 2026.07.15 | ₩178,048 | ₩178,102 | ₩154,853 | ₩155,201 | -12.83% | 75.3만 |
|---|
| 2026.07.14 | ₩177,392 | ₩181,117 | ₩175,074 | ₩177,030 | -0.20% | 25.2만 |
|---|
| 2026.07.13 | ₩177,392 | ₩181,117 | ₩175,127 | ₩178,464 | +0.60% | 25.8만 |
|---|
| 2026.07.10 | ₩176,400 | ₩177,579 | ₩173,104 | ₩175,409 | -0.56% | 30.1만 |
|---|
| 2026.07.09 | ₩173,318 | ₩177,620 | ₩171,844 | ₩175,971 | +1.53% | 31.6만 |
|---|
| 2026.07.08 | ₩181,385 | ₩182,189 | ₩175,167 | ₩175,342 | -3.33% | 32.1만 |
|---|
| 2026.07.07 | ₩176,400 | ₩181,707 | ₩173,452 | ₩181,640 | +2.97% | 46.5만 |
|---|
| 2026.07.06 | ₩172,889 | ₩175,945 | ₩167,757 | ₩173,613 | +0.42% | 39.5만 |
|---|
| 2026.07.02 | ₩173,010 | ₩176,588 | ₩172,447 | ₩174,042 | +0.60% | 29.4만 |
|---|
| 2026.07.01 | ₩167,315 | ₩176,293 | ₩166,631 | ₩171,831 | +2.70% | 31.9만 |
|---|
| 2026.06.30 | ₩165,064 | ₩170,276 | ₩163,965 | ₩167,047 | +1.20% | 27.7만 |
|---|
| 2026.06.29 | ₩169,794 | ₩171,228 | ₩165,707 | ₩165,961 | -2.26% | 41만 |
|---|
| 2026.06.26 | ₩166,015 | ₩172,018 | ₩163,938 | ₩170,893 | +2.94% | 90.2만 |
|---|
| 2026.06.25 | ₩165,117 | ₩170,826 | ₩163,951 | ₩166,377 | +0.76% | 35.6만 |
|---|
| 2026.06.24 | ₩161,459 | ₩164,956 | ₩160,869 | ₩164,568 | +1.93% | 28만 |
|---|
| 2026.06.23 | ₩159,744 | ₩164,568 | ₩159,744 | ₩161,781 | +1.28% | 31.5만 |
|---|
| 2026.06.22 | ₩158,524 | ₩161,151 | ₩156,997 | ₩159,838 | +0.83% | 47.2만 |
|---|
| 2026.06.18 | ₩156,380 | ₩160,025 | ₩154,772 | ₩159,556 | +2.03% | 48.4만 |
|---|
| 2026.06.17 | ₩157,814 | ₩159,717 | ₩155,389 | ₩157,238 | -0.37% | 27.8만 |
|---|
| 2026.06.16 | ₩158,833 | ₩159,489 | ₩154,344 | ₩157,975 | -0.54% | 40.6만 |
|---|
| 2026.06.15 | ₩168,789 | ₩170,397 | ₩156,876 | ₩157,653 | -6.60% | 37.4만 |
|---|
| 2026.06.12 | ₩175,556 | ₩177,955 | ₩171,375 | ₩172,059 | -1.99% | 29.6만 |
|---|
| 2026.06.11 | ₩176,883 | ₩178,089 | ₩174,203 | ₩176,735 | -0.08% | 21.1만 |
|---|
| 2026.06.10 | ₩169,834 | ₩174,873 | ₩168,977 | ₩174,538 | +2.77% | 25.9만 |
|---|
| 2026.06.09 | ₩169,379 | ₩170,451 | ₩166,953 | ₩168,950 | -0.25% | 17.3만 |
|---|
| 2026.06.08 | ₩170,129 | ₩172,916 | ₩169,003 | ₩169,285 | -0.50% | 22.9만 |
|---|
| 2026.06.05 | ₩168,360 | ₩171,590 | ₩167,449 | ₩169,714 | +0.80% | 28.7만 |
|---|
| 2026.06.04 | ₩167,060 | ₩170,075 | ₩165,854 | ₩166,765 | -0.18% | 24.3만 |
|---|
| 2026.06.03 | ₩166,310 | ₩166,310 | ₩160,374 | ₩164,903 | -0.85% | 35.1만 |
|---|
| 2026.06.02 | ₩163,482 | ₩167,369 | ₩162,223 | ₩163,831 | +0.21% | 19.8만 |
|---|
| 2026.06.01 | ₩156,782 | ₩164,420 | ₩155,965 | ₩163,576 | +4.33% | 32.7만 |
|---|
| 2026.05.29 | ₩161,995 | ₩162,504 | ₩157,385 | ₩157,854 | -2.56% | 51.7만 |
|---|
| 2026.05.28 | ₩164,983 | ₩165,667 | ₩162,169 | ₩162,317 | -1.62% | 24.1만 |
|---|
| 2026.05.27 | ₩165,908 | ₩168,843 | ₩163,657 | ₩164,206 | -1.03% | 28.5만 |
|---|
| 2026.05.26 | ₩166,042 | ₩168,240 | ₩164,059 | ₩166,524 | +0.29% | 23.5만 |
|---|
| 2026.05.22 | ₩166,444 | ₩168,347 | ₩164,099 | ₩167,704 | +0.76% | 24.9만 |
|---|
| 2026.05.21 | ₩167,288 | ₩167,288 | ₩161,982 | ₩166,270 | -0.61% | 24만 |
|---|
| 2026.05.20 | ₩168,414 | ₩169,821 | ₩164,447 | ₩168,856 | +0.26% | 34.5만 |
|---|
| 2026.05.19 | ₩171,724 | ₩175,770 | ₩168,213 | ₩168,869 | -1.66% | 23.4만 |
|---|
| 2026.05.18 | ₩165,707 | ₩173,211 | ₩163,737 | ₩171,322 | +3.39% | 25.6만 |
|---|
| 2026.05.15 | ₩168,347 | ₩169,807 | ₩164,662 | ₩164,729 | -2.15% | 21.4만 |
|---|
| 2026.05.14 | ₩173,787 | ₩175,328 | ₩168,936 | ₩169,526 | -2.45% | 25.9만 |
|---|
| 2026.05.13 | ₩170,946 | ₩173,988 | ₩166,551 | ₩172,595 | +0.96% | 32.2만 |
|---|
| 2026.05.12 | ₩173,988 | ₩174,189 | ₩169,767 | ₩172,166 | -1.05% | 24만 |
|---|
| 2026.05.11 | ₩176,507 | ₩179,214 | ₩167,744 | ₩174,511 | -1.13% | 45.2만 |
|---|
| 2026.05.08 | ₩163,469 | ₩179,214 | ₩162,678 | ₩179,201 | +9.62% | 70.3만 |
|---|
| 2026.05.07 | ₩155,643 | ₩159,369 | ₩154,169 | ₩156,782 | +0.73% | 38.3만 |
|---|
| 2026.05.06 | ₩158,136 | ₩159,529 | ₩152,494 | ₩154,518 | -2.29% | 23.9만 |
|---|
| 2026.05.05 | ₩152,199 | ₩160,012 | ₩149,801 | ₩158,216 | +3.95% | 30.5만 |
|---|
| 2026.05.04 | ₩152,079 | ₩153,352 | ₩149,627 | ₩151,918 | -0.11% | 29.3만 |
|---|
| 2026.05.01 | ₩155,121 | ₩155,121 | ₩150,967 | ₩152,575 | -1.64% | 26만 |
|---|
| 2026.04.30 | ₩152,132 | ₩154,558 | ₩150,819 | ₩154,397 | +1.49% | 22.5만 |
|---|
| 2026.04.29 | ₩150,096 | ₩155,536 | ₩150,096 | ₩153,593 | +2.33% | 34.4만 |
|---|
| 2026.04.28 | ₩151,422 | ₩155,590 | ₩150,082 | ₩151,637 | +0.14% | 32.4만 |
|---|
| 2026.04.27 | ₩144,963 | ₩150,658 | ₩144,963 | ₩150,605 | +3.89% | 25만 |
|---|
| 2026.04.24 | ₩147,550 | ₩150,176 | ₩141,600 | ₩144,226 | -2.25% | 54.6만 |
|---|
| 2026.04.23 | ₩156,461 | ₩157,050 | ₩141,881 | ₩147,844 | -5.51% | 41.5만 |
|---|
| 2026.04.22 | ₩158,230 | ₩158,350 | ₩155,523 | ₩157,667 | -0.36% | 15.5만 |
|---|
| 2026.04.21 | ₩159,248 | ₩159,717 | ₩157,519 | ₩157,801 | -0.91% | 25만 |
|---|
| 2026.04.20 | ₩157,761 | ₩159,771 | ₩156,782 | ₩159,114 | +0.86% | 20.1만 |
|---|
| 2026.04.17 | ₩156,126 | ₩159,637 | ₩155,442 | ₩158,002 | +1.20% | 28.5만 |
|---|
| 2026.04.16 | ₩151,074 | ₩155,871 | ₩148,742 | ₩155,442 | +2.89% | 19.3만 |
|---|
| 2026.04.15 | ₩151,838 | ₩153,003 | ₩150,029 | ₩150,739 | -0.72% | 20.8만 |
|---|
| 2026.04.14 | ₩151,074 | ₩153,647 | ₩151,074 | ₩152,186 | +0.74% | 20.3만 |
|---|
| 2026.04.13 | ₩149,680 | ₩151,891 | ₩148,742 | ₩151,596 | +1.28% | 21.2만 |
|---|
| 2026.04.10 | ₩152,454 | ₩153,044 | ₩147,255 | ₩150,136 | -1.52% | 22.7만 |
|---|
| 2026.04.09 | ₩154,102 | ₩155,938 | ₩152,802 | ₩153,111 | -0.64% | 32.7만 |
|---|
| 2026.04.08 | ₩155,643 | ₩158,658 | ₩153,955 | ₩158,122 | +1.59% | 49.9만 |
|---|
| 2026.04.07 | ₩158,042 | ₩158,377 | ₩153,593 | ₩154,022 | -2.54% | 31.6만 |
|---|
| 2026.04.06 | ₩155,617 | ₩159,194 | ₩155,375 | ₩157,050 | +0.92% | 19.8만 |
|---|
| 2026.04.02 | ₩156,099 | ₩158,122 | ₩153,164 | ₩157,988 | +1.21% | 16.8만 |
|---|
| 2026.04.01 | ₩156,394 | ₩157,962 | ₩152,722 | ₩156,327 | -0.04% | 20.6만 |
|---|
| 2026.03.31 | ₩153,338 | ₩156,019 | ₩150,149 | ₩154,437 | +0.72% | 36.5만 |
|---|
| 2026.03.30 | ₩155,134 | ₩157,653 | ₩151,891 | ₩152,802 | -1.50% | 40.5만 |
|---|
| 2026.03.27 | ₩154,223 | ₩155,858 | ₩151,422 | ₩153,580 | -0.42% | 29.7만 |
|---|
| 2026.03.26 | ₩154,558 | ₩157,452 | ₩154,558 | ₩155,965 | +0.91% | 31만 |
|---|
| 2026.03.25 | ₩151,784 | ₩155,483 | ₩148,367 | ₩155,416 | +2.39% | 27만 |
|---|
| 2026.03.24 | ₩147,938 | ₩153,271 | ₩147,442 | ₩151,529 | +2.43% | 39.5만 |
|---|
| 2026.03.23 | ₩143,824 | ₩149,037 | ₩142,404 | ₩146,920 | +2.15% | 35.3만 |
|---|
| 2026.03.20 | ₩144,226 | ₩144,226 | ₩138,813 | ₩142,699 | -1.06% | 159.8만 |
|---|
| 2026.03.19 | ₩141,372 | ₩144,508 | ₩140,313 | ₩143,355 | +1.40% | 38.2만 |
|---|
| 2026.03.18 | ₩141,104 | ₩144,722 | ₩139,764 | ₩141,560 | +0.32% | 35.1만 |
|---|
| 2026.03.17 | ₩140,327 | ₩144,803 | ₩139,992 | ₩142,900 | +1.83% | 32.9만 |
|---|
| 2026.03.16 | ₩141,332 | ₩141,680 | ₩138,196 | ₩140,796 | -0.38% | 31.6만 |
|---|
| 2026.03.13 | ₩139,590 | ₩142,042 | ₩137,432 | ₩140,850 | +0.90% | 24.7만 |
|---|
| 2026.03.12 | ₩136,575 | ₩140,782 | ₩134,632 | ₩139,148 | +1.88% | 29.4만 |
|---|
| 2026.03.11 | ₩135,342 | ₩136,561 | ₩132,796 | ₩135,476 | +0.10% | 35.5만 |
|---|
| 2026.03.10 | ₩136,803 | ₩138,102 | ₩133,640 | ₩135,503 | -0.95% | 30.5만 |
|---|
| 2026.03.09 | ₩136,039 | ₩138,330 | ₩132,675 | ₩138,196 | +1.59% | 33.2만 |
|---|
| 2026.03.06 | ₩137,553 | ₩139,469 | ₩133,278 | ₩136,749 | -0.58% | 26.5만 |
|---|
| 2026.03.05 | ₩134,484 | ₩137,004 | ₩134,015 | ₩136,736 | +1.67% | 23.6만 |
|---|
| 2026.03.04 | ₩136,334 | ₩138,786 | ₩131,871 | ₩134,860 | -1.08% | 53.1만 |
|---|
| 2026.03.03 | ₩131,121 | ₩138,397 | ₩130,129 | ₩137,620 | +4.96% | 34.6만 |
|---|
| 2026.03.02 | ₩129,741 | ₩134,190 | ₩128,749 | ₩133,747 | +3.09% | 55.1만 |
|---|
| 2026.02.27 | ₩130,304 | ₩133,922 | ₩129,982 | ₩131,322 | +0.78% | 60.3만 |
|---|
| 2026.02.26 | ₩131,309 | ₩134,712 | ₩128,789 | ₩132,340 | +0.79% | 38.3만 |
|---|
| 2026.02.25 | ₩132,917 | ₩134,565 | ₩126,257 | ₩128,736 | -3.15% | 48.4만 |
|---|
| 2026.02.24 | ₩132,032 | ₩133,734 | ₩126,109 | ₩133,453 | +1.08% | 32.4만 |
|---|
| 2026.02.23 | ₩128,642 | ₩133,627 | ₩128,508 | ₩132,046 | +2.65% | 68.3만 |
|---|
| 2026.02.20 | ₩130,478 | ₩132,850 | ₩129,285 | ₩129,500 | -0.75% | 42.2만 |
|---|
| 2026.02.19 | ₩129,473 | ₩131,161 | ₩127,704 | ₩129,647 | +0.13% | 48.4만 |
|---|
| 2026.02.18 | ₩127,463 | ₩131,175 | ₩127,463 | ₩130,799 | +2.62% | 35.3만 |
|---|
| 2026.02.17 | ₩127,664 | ₩130,277 | ₩126,431 | ₩128,093 | +0.34% | 33.6만 |
|---|
| 2026.02.13 | ₩125,225 | ₩128,910 | ₩124,086 | ₩127,999 | +2.22% | 43.3만 |
|---|
| 2026.02.12 | ₩127,717 | ₩129,701 | ₩121,232 | ₩124,515 | -2.51% | 63.3만 |
|---|
| 2026.02.11 | ₩134,886 | ₩135,798 | ₩126,806 | ₩127,530 | -5.45% | 38.2만 |
|---|
| 2026.02.10 | ₩138,250 | ₩139,737 | ₩134,913 | ₩135,128 | -2.26% | 31.5만 |
|---|
| 2026.02.09 | ₩138,652 | ₩139,295 | ₩135,154 | ₩137,513 | -0.82% | 38만 |
|---|
| 2026.02.06 | ₩140,662 | ₩142,029 | ₩138,987 | ₩140,005 | -0.47% | 33.3만 |
|---|
| 2026.02.05 | ₩135,329 | ₩139,161 | ₩134,149 | ₩138,317 | +2.21% | 45만 |
|---|
| 2026.02.04 | ₩132,340 | ₩136,320 | ₩131,041 | ₩134,605 | +1.71% | 53.9만 |
|---|
| 2026.02.03 | ₩140,193 | ₩141,225 | ₩130,304 | ₩133,211 | -4.98% | 79.5만 |
|---|
| 2026.02.02 | ₩139,188 | ₩143,731 | ₩137,901 | ₩141,613 | +1.74% | 54.6만 |
|---|
| 2026.01.30 | ₩145,164 | ₩147,188 | ₩138,330 | ₩138,759 | -4.41% | 83.5만 |
|---|
| 2026.01.29 | ₩163,201 | ₩166,966 | ₩136,896 | ₩144,427 | -11.50% | 151.7만 |
|---|
| 2026.01.28 | ₩156,970 | ₩157,828 | ₩153,137 | ₩155,335 | -1.04% | 79만 |
|---|
| 2026.01.27 | ₩158,109 | ₩159,235 | ₩153,700 | ₩154,397 | -2.35% | 60.7만 |
|---|
| 2026.01.26 | ₩162,745 | ₩163,241 | ₩156,756 | ₩158,390 | -2.68% | 44.2만 |
|---|
| 2026.01.23 | ₩163,415 | ₩163,898 | ₩159,650 | ₩162,518 | -0.55% | 29.7만 |
|---|
| 2026.01.22 | ₩163,737 | ₩166,310 | ₩161,539 | ₩163,040 | -0.43% | 24.8만 |
|---|
| 2026.01.21 | ₩160,079 | ₩163,804 | ₩159,114 | ₩162,933 | +1.78% | 30.9만 |
|---|
| 2026.01.20 | ₩155,027 | ₩158,658 | ₩154,772 | ₩158,484 | +2.23% | 26.6만 |
|---|
| 2026.01.16 | ₩157,895 | ₩158,122 | ₩155,322 | ₩156,581 | -0.83% | 31.3만 |
|---|
| 2026.01.15 | ₩155,000 | ₩161,513 | ₩154,049 | ₩157,305 | +1.49% | 46.8만 |
|---|
| 2026.01.14 | ₩152,776 | ₩155,081 | ₩150,203 | ₩153,687 | +0.60% | 36만 |
|---|
| 2026.01.13 | ₩155,898 | ₩155,952 | ₩151,596 | ₩153,513 | -1.53% | 23.1만 |
|---|
| 2026.01.12 | ₩151,583 | ₩156,005 | ₩150,457 | ₩155,509 | +2.59% | 38.3만 |
|---|
| 2026.01.09 | ₩150,230 | ₩152,588 | ₩149,158 | ₩152,186 | +1.30% | 21.1만 |
|---|
| 2026.01.08 | ₩147,067 | ₩151,583 | ₩147,067 | ₩151,583 | +3.07% | 31.3만 |
|---|
| 2026.01.07 | ₩148,809 | ₩148,809 | ₩145,432 | ₩147,335 | -0.99% | 27.6만 |
|---|
| 2026.01.06 | ₩146,504 | ₩149,479 | ₩144,910 | ₩148,112 | +1.10% | 37.6만 |
|---|
| 2026.01.05 | ₩139,670 | ₩151,570 | ₩139,670 | ₩146,839 | +5.13% | 48.5만 |
|---|
| 2026.01.02 | ₩138,652 | ₩141,010 | ₩138,169 | ₩139,992 | +0.97% | 30.2만 |
|---|
| 2025.12.31 | ₩139,121 | ₩139,509 | ₩138,143 | ₩138,652 | -0.34% | 33.1만 |
|---|
| 2025.12.30 | ₩140,059 | ₩140,354 | ₩138,813 | ₩139,362 | -0.50% | 32.2만 |
|---|
| 2025.12.29 | ₩139,818 | ₩140,220 | ₩138,759 | ₩140,072 | +0.18% | 34.5만 |
|---|
| 2025.12.26 | ₩138,799 | ₩140,568 | ₩138,035 | ₩140,273 | +1.06% | 32.3만 |
|---|
| 2025.12.24 | ₩137,767 | ₩139,590 | ₩137,714 | ₩138,906 | +0.83% | 18.7만 |
|---|
| 2025.12.23 | ₩137,540 | ₩139,630 | ₩137,164 | ₩138,853 | +0.95% | 43.7만 |
|---|
| 2025.12.22 | ₩134,458 | ₩137,727 | ₩133,024 | ₩137,660 | +2.38% | 38.1만 |
|---|
| 2025.12.19 | ₩134,685 | ₩136,347 | ₩133,453 | ₩134,806 | +0.09% | 85.9만 |
|---|
| 2025.12.18 | ₩134,833 | ₩136,133 | ₩132,622 | ₩133,198 | -1.21% | 49.6만 |
|---|
| 2025.12.17 | ₩134,163 | ₩136,253 | ₩133,332 | ₩134,002 | -0.12% | 49.7만 |
|---|
| 2025.12.16 | ₩131,630 | ₩137,111 | ₩131,349 | ₩134,431 | +2.13% | 78.2만 |
|---|
| 2025.12.15 | ₩129,124 | ₩133,412 | ₩128,093 | ₩131,000 | +1.45% | 54만 |
|---|
| 2025.12.12 | ₩125,788 | ₩126,806 | ₩123,952 | ₩124,461 | -1.05% | 48.7만 |
|---|
| 2025.12.11 | ₩124,984 | ₩126,498 | ₩124,032 | ₩124,756 | -0.18% | 63.4만 |
|---|
| 2025.12.10 | ₩125,520 | ₩127,128 | ₩124,193 | ₩124,649 | -0.69% | 53만 |
|---|
| 2025.12.09 | ₩124,876 | ₩126,779 | ₩124,327 | ₩126,096 | +0.98% | 53.3만 |
|---|
| 2025.12.08 | ₩126,685 | ₩127,302 | ₩125,319 | ₩125,372 | -1.04% | 53.9만 |
|---|
| 2025.12.05 | ₩128,669 | ₩129,848 | ₩124,354 | ₩126,685 | -1.54% | 56만 |
|---|
| 2025.12.04 | ₩127,315 | ₩129,473 | ₩126,578 | ₩128,789 | +1.16% | 62.8만 |
|---|
| 2025.12.03 | ₩125,707 | ₩128,990 | ₩125,707 | ₩126,431 | +0.58% | 80.1만 |
|---|
| 2025.12.02 | ₩126,297 | ₩128,521 | ₩125,908 | ₩126,324 | +0.02% | 67.3만 |
|---|
| 2025.12.01 | ₩122,411 | ₩128,012 | ₩121,366 | ₩125,734 | +2.71% | 54.6만 |
|---|
| 2025.11.28 | ₩123,858 | ₩125,573 | ₩123,523 | ₩124,032 | +0.14% | 25.6만 |
|---|
| 2025.11.26 | ₩121,098 | ₩125,613 | ₩121,098 | ₩123,938 | +2.35% | 65.8만 |
|---|
| 2025.11.25 | ₩120,481 | ₩123,764 | ₩119,289 | ₩120,079 | -0.33% | 110만 |
|---|
| 2025.11.24 | ₩125,412 | ₩125,948 | ₩116,542 | ₩119,744 | -4.52% | 168.3만 |
|---|
| 2025.11.21 | ₩125,895 | ₩127,999 | ₩123,201 | ₩125,118 | -0.62% | 75.5만 |
|---|
| 2025.11.20 | ₩128,588 | ₩129,205 | ₩125,533 | ₩125,667 | -2.27% | 60.9만 |
|---|
| 2025.11.19 | ₩128,669 | ₩129,540 | ₩127,583 | ₩128,374 | -0.23% | 49.1만 |
|---|
| 2025.11.18 | ₩126,297 | ₩129,540 | ₩126,297 | ₩128,307 | +1.59% | 49.9만 |
|---|
| 2025.11.17 | ₩129,232 | ₩129,928 | ₩125,319 | ₩125,667 | -2.76% | 51.7만 |
|---|
| 2025.11.14 | ₩127,128 | ₩131,737 | ₩126,699 | ₩129,272 | +1.69% | 52.3만 |
|---|
| 2025.11.13 | ₩129,272 | ₩131,443 | ₩127,570 | ₩128,990 | -0.22% | 60.1만 |
|---|
| 2025.11.12 | ₩128,669 | ₩131,603 | ₩127,557 | ₩129,794 | +0.87% | 70만 |
|---|
| 2025.11.11 | ₩127,275 | ₩130,076 | ₩126,216 | ₩129,325 | +1.61% | 53만 |
|---|
| 2025.11.10 | ₩127,972 | ₩130,411 | ₩126,056 | ₩127,557 | -0.32% | 48.4만 |
|---|
| 2025.11.07 | ₩126,659 | ₩129,861 | ₩125,453 | ₩127,154 | +0.39% | 70.3만 |
|---|
| 2025.11.06 | ₩131,577 | ₩134,404 | ₩127,208 | ₩127,490 | -3.11% | 79.2만 |
|---|
| 2025.11.05 | ₩127,932 | ₩132,729 | ₩125,533 | ₩130,639 | +2.12% | 107.1만 |
|---|
| 2025.11.04 | ₩127,222 | ₩129,299 | ₩121,982 | ₩123,577 | -2.86% | 121.1만 |
|---|
| 2025.11.03 | ₩132,662 | ₩133,747 | ₩124,273 | ₩128,106 | -3.43% | 188.5만 |
|---|
| 2025.10.31 | ₩174,966 | ₩182,229 | ₩126,350 | ₩131,349 | -24.93% | 350.7만 |
|---|
| 2025.10.30 | ₩189,747 | ₩194,893 | ₩188,340 | ₩189,975 | +0.12% | 49.4만 |
|---|
| 2025.10.29 | ₩202,665 | ₩203,844 | ₩186,450 | ₩188,996 | -6.74% | 64만 |
|---|
| 2025.10.28 | ₩205,921 | ₩207,583 | ₩203,683 | ₩206,336 | +0.20% | 15.6만 |
|---|
| 2025.10.27 | ₩205,130 | ₩206,939 | ₩203,040 | ₩206,149 | +0.50% | 18.6만 |
|---|
| 2025.10.24 | ₩205,961 | ₩209,392 | ₩204,380 | ₩204,983 | -0.47% | 20.5만 |
|---|
| 2025.10.23 | ₩203,804 | ₩205,948 | ₩201,539 | ₩205,077 | +0.62% | 19.6만 |
|---|
| 2025.10.22 | ₩206,055 | ₩207,636 | ₩201,325 | ₩204,005 | -0.99% | 21.9만 |
|---|
| 2025.10.21 | ₩205,144 | ₩206,350 | ₩202,330 | ₩205,130 | -0.01% | 25.5만 |
|---|
| 2025.10.20 | ₩202,785 | ₩206,149 | ₩201,244 | ₩205,157 | +1.17% | 19.5만 |
|---|
| 2025.10.17 | ₩196,983 | ₩203,080 | ₩193,365 | ₩202,785 | +2.95% | 23만 |
|---|
| 2025.10.16 | ₩199,154 | ₩202,222 | ₩196,996 | ₩197,787 | -0.69% | 27.6만 |
|---|
| 2025.10.15 | ₩201,472 | ₩204,554 | ₩198,336 | ₩199,154 | -1.15% | 31만 |
|---|
| 2025.10.14 | ₩193,646 | ₩200,963 | ₩192,641 | ₩200,641 | +3.61% | 36.4만 |
|---|
| 2025.10.13 | ₩191,006 | ₩195,120 | ₩190,913 | ₩194,450 | +1.80% | 26.8만 |
|---|
| 2025.10.10 | ₩192,400 | ₩194,397 | ₩189,800 | ₩191,060 | -0.70% | 24.2만 |
|---|