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 | ₩174,189 | ₩176,151 | ₩169,517 | ₩172,694 | -0.86% | 19.6만 |
| 2026.10.08 | ₩169,570 | ₩175,163 | ₩169,570 | ₩173,908 | +2.56% | 22.7만 |
| 2026.10.07 | ₩170,852 | ₩172,147 | ₩168,956 | ₩169,917 | -0.55% | 26.7만 |
| 2026.10.06 | ₩167,702 | ₩170,371 | ₩167,141 | ₩170,011 | +1.38% | 22만 |
| 2026.10.05 | ₩166,848 | ₩169,237 | ₩166,581 | ₩167,368 | +0.31% | 40.8만 |
| 2026.10.02 | ₩167,074 | ₩169,464 | ₩165,886 | ₩167,488 | +0.25% | 29.7만 |
| 2026.10.01 | ₩164,725 | ₩167,341 | ₩163,337 | ₩164,605 | -0.07% | 36.4만 |
| 2026.09.30 | ₩160,521 | ₩164,979 | ₩158,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,110 |
| +1.61% |
| 35만 |
| 2026.09.29 | ₩155,622 | ₩161,081 | ₩155,622 | ₩159,439 | +2.45% | 40.4만 |
|---|
| 2026.09.28 | ₩160,908 | ₩160,908 | ₩156,556 | ₩156,850 | -2.52% | 67만 |
|---|
| 2026.09.25 | ₩165,926 | ₩165,926 | ₩161,108 | ₩161,175 | -2.86% | 52.6만 |
|---|
| 2026.09.24 | ₩165,246 | ₩168,035 | ₩163,818 | ₩165,726 | +0.29% | 40.7만 |
|---|
| 2026.09.23 | ₩163,204 | ₩166,073 | ₩161,629 | ₩164,432 | +0.75% | 26.1만 |
|---|
| 2026.09.22 | ₩169,517 | ₩169,784 | ₩163,030 | ₩164,178 | -3.15% | 42.8만 |
|---|
| 2026.09.21 | ₩169,891 | ₩169,891 | ₩165,526 | ₩167,902 | -1.17% | 24.7만 |
|---|
| 2026.09.18 | ₩168,556 | ₩169,891 | ₩165,606 | ₩169,143 | +0.35% | 73.4만 |
|---|
| 2026.09.17 | ₩170,585 | ₩170,638 | ₩167,889 | ₩168,730 | -1.09% | 23.2만 |
|---|
| 2026.09.16 | ₩168,156 | ₩170,972 | ₩167,715 | ₩169,784 | +0.97% | 35.1만 |
|---|
| 2026.09.15 | ₩167,301 | ₩168,996 | ₩163,377 | ₩168,556 | +0.75% | 26.8만 |
|---|
| 2026.09.14 | ₩168,663 | ₩172,240 | ₩166,127 | ₩167,502 | -0.69% | 26.7만 |
|---|
| 2026.09.11 | ₩166,767 | ₩167,742 | ₩164,071 | ₩166,968 | +0.12% | 19.9만 |
|---|
| 2026.09.10 | ₩168,035 | ₩169,610 | ₩164,645 | ₩165,019 | -1.80% | 28.3만 |
|---|
| 2026.09.09 | ₩166,153 | ₩169,077 | ₩163,537 | ₩168,062 | +1.15% | 26.4만 |
|---|
| 2026.09.08 | ₩172,227 | ₩173,054 | ₩166,874 | ₩167,048 | -3.01% | 38.9만 |
|---|
| 2026.09.04 | ₩169,450 | ₩172,534 | ₩168,529 | ₩170,972 | +0.90% | 25.1만 |
|---|
| 2026.09.03 | ₩173,521 | ₩174,696 | ₩169,677 | ₩170,371 | -1.82% | 38.9만 |
|---|
| 2026.09.02 | ₩178,407 | ₩181,370 | ₩177,499 | ₩179,074 | +0.37% | 35.5만 |
|---|
| 2026.09.01 | ₩177,686 | ₩183,159 | ₩177,459 | ₩178,300 | +0.35% | 30.6만 |
|---|
| 2026.08.31 | ₩181,517 | ₩181,610 | ₩175,911 | ₩176,631 | -2.69% | 54.7만 |
|---|
| 2026.08.28 | ₩187,777 | ₩189,712 | ₩178,927 | ₩179,488 | -4.41% | 38.9만 |
|---|
| 2026.08.27 | ₩183,105 | ₩188,778 | ₩183,078 | ₩187,777 | +2.55% | 30.8만 |
|---|
| 2026.08.26 | ₩180,836 | ₩185,147 | ₩180,195 | ₩183,906 | +1.70% | 30만 |
|---|
| 2026.08.25 | ₩175,644 | ₩183,012 | ₩173,068 | ₩182,037 | +3.64% | 35.7만 |
|---|
| 2026.08.24 | ₩177,326 | ₩181,477 | ₩175,537 | ₩177,205 | -0.07% | 36.2만 |
|---|
| 2026.08.21 | ₩171,186 | ₩177,245 | ₩168,703 | ₩176,658 | +3.20% | 41.6만 |
|---|
| 2026.08.20 | ₩174,843 | ₩178,166 | ₩170,865 | ₩170,905 | -2.25% | 44.1만 |
|---|
| 2026.08.19 | ₩178,100 | ₩180,956 | ₩175,524 | ₩176,098 | -1.12% | 27만 |
|---|
| 2026.08.18 | ₩179,261 | ₩181,984 | ₩175,403 | ₩175,470 | -2.11% | 28.7만 |
|---|
| 2026.08.17 | ₩174,189 | ₩178,153 | ₩174,189 | ₩176,618 | +1.39% | 31.7만 |
|---|
| 2026.08.14 | ₩176,138 | ₩176,445 | ₩174,175 | ₩176,204 | +0.04% | 16.6만 |
|---|
| 2026.08.13 | ₩173,708 | ₩179,021 | ₩171,252 | ₩176,044 | +1.34% | 26.7만 |
|---|
| 2026.08.12 | ₩167,715 | ₩172,707 | ₩167,301 | ₩171,145 | +2.05% | 36.6만 |
|---|
| 2026.08.11 | ₩173,735 | ₩176,311 | ₩167,101 | ₩168,823 | -2.83% | 33.3만 |
|---|
| 2026.08.10 | ₩185,401 | ₩186,576 | ₩171,599 | ₩171,800 | -7.34% | 44만 |
|---|
| 2026.08.07 | ₩169,771 | ₩189,432 | ₩165,700 | ₩188,177 | +10.84% | 68.7만 |
|---|
| 2026.08.06 | ₩170,385 | ₩170,385 | ₩162,937 | ₩165,860 | -2.66% | 56.3만 |
|---|
| 2026.08.05 | ₩177,913 | ₩177,913 | ₩171,319 | ₩172,066 | -3.29% | 27.4만 |
|---|
| 2026.08.04 | ₩166,981 | ₩174,135 | ₩164,779 | ₩173,375 | +3.83% | 23.1만 |
|---|
| 2026.08.03 | ₩165,873 | ₩171,252 | ₩163,591 | ₩170,171 | +2.59% | 28.5만 |
|---|
| 2026.07.31 | ₩163,924 | ₩167,502 | ₩160,307 | ₩166,647 | +1.66% | 34.7만 |
|---|
| 2026.07.30 | ₩177,859 | ₩177,859 | ₩168,049 | ₩168,770 | -5.11% | 34.6만 |
|---|
| 2026.07.29 | ₩167,715 | ₩179,755 | ₩167,715 | ₩178,327 | +6.33% | 40.2만 |
|---|
| 2026.07.28 | ₩161,508 | ₩169,037 | ₩161,508 | ₩168,583 | +4.38% | 34.7만 |
|---|
| 2026.07.27 | ₩155,916 | ₩161,068 | ₩154,995 | ₩160,467 | +2.92% | 23.8만 |
|---|
| 2026.07.24 | ₩154,381 | ₩155,742 | ₩152,432 | ₩154,621 | +0.16% | 22만 |
|---|
| 2026.07.23 | ₩148,361 | ₩153,927 | ₩148,161 | ₩153,673 | +3.58% | 28.4만 |
|---|
| 2026.07.22 | ₩154,074 | ₩155,489 | ₩146,052 | ₩149,602 | -2.90% | 33.6만 |
|---|
| 2026.07.21 | ₩154,327 | ₩157,304 | ₩152,565 | ₩155,302 | +0.63% | 37만 |
|---|
| 2026.07.20 | ₩157,357 | ₩157,918 | ₩153,380 | ₩153,553 | -2.42% | 23.3만 |
|---|
| 2026.07.17 | ₩153,606 | ₩159,466 | ₩150,643 | ₩157,504 | +2.54% | 57.7만 |
|---|
| 2026.07.16 | ₩154,928 | ₩160,094 | ₩152,125 | ₩155,128 | +0.13% | 48.9만 |
|---|
| 2026.07.15 | ₩177,352 | ₩177,406 | ₩154,247 | ₩154,594 | -12.83% | 75.3만 |
|---|
| 2026.07.14 | ₩176,698 | ₩180,409 | ₩174,389 | ₩176,338 | -0.20% | 25.2만 |
|---|
| 2026.07.13 | ₩176,698 | ₩180,409 | ₩174,442 | ₩177,766 | +0.60% | 25.8만 |
|---|
| 2026.07.10 | ₩175,710 | ₩176,885 | ₩172,427 | ₩174,723 | -0.56% | 30.1만 |
|---|
| 2026.07.09 | ₩172,640 | ₩176,925 | ₩171,172 | ₩175,283 | +1.53% | 31.6만 |
|---|
| 2026.07.08 | ₩180,676 | ₩181,477 | ₩174,482 | ₩174,656 | -3.33% | 32.1만 |
|---|
| 2026.07.07 | ₩175,710 | ₩180,996 | ₩172,774 | ₩180,929 | +2.97% | 46.5만 |
|---|
| 2026.07.06 | ₩172,213 | ₩175,257 | ₩167,101 | ₩172,934 | +0.42% | 39.5만 |
|---|
| 2026.07.02 | ₩172,333 | ₩175,897 | ₩171,773 | ₩173,361 | +0.60% | 29.4만 |
|---|
| 2026.07.01 | ₩166,661 | ₩175,604 | ₩165,980 | ₩171,159 | +2.70% | 31.9만 |
|---|
| 2026.06.30 | ₩164,418 | ₩169,610 | ₩163,324 | ₩166,394 | +1.20% | 27.7만 |
|---|
| 2026.06.29 | ₩169,130 | ₩170,558 | ₩165,059 | ₩165,313 | -2.26% | 41만 |
|---|
| 2026.06.26 | ₩165,366 | ₩171,346 | ₩163,297 | ₩170,224 | +2.94% | 90.2만 |
|---|
| 2026.06.25 | ₩164,472 | ₩170,158 | ₩163,310 | ₩165,726 | +0.76% | 35.6만 |
|---|
| 2026.06.24 | ₩160,828 | ₩164,311 | ₩160,240 | ₩163,924 | +1.93% | 28만 |
|---|
| 2026.06.23 | ₩159,119 | ₩163,924 | ₩159,119 | ₩161,148 | +1.28% | 31.5만 |
|---|
| 2026.06.22 | ₩157,904 | ₩160,521 | ₩156,383 | ₩159,213 | +0.83% | 47.2만 |
|---|
| 2026.06.18 | ₩155,769 | ₩159,399 | ₩154,167 | ₩158,932 | +2.03% | 48.4만 |
|---|
| 2026.06.17 | ₩157,197 | ₩159,092 | ₩154,781 | ₩156,623 | -0.37% | 27.8만 |
|---|
| 2026.06.16 | ₩158,211 | ₩158,866 | ₩153,740 | ₩157,357 | -0.54% | 40.6만 |
|---|
| 2026.06.15 | ₩168,129 | ₩169,731 | ₩156,263 | ₩157,037 | -6.60% | 37.4만 |
|---|
| 2026.06.12 | ₩174,870 | ₩177,259 | ₩170,705 | ₩171,386 | -1.99% | 29.6만 |
|---|
| 2026.06.11 | ₩176,191 | ₩177,392 | ₩173,521 | ₩176,044 | -0.08% | 21.1만 |
|---|
| 2026.06.10 | ₩169,170 | ₩174,189 | ₩168,316 | ₩173,855 | +2.77% | 25.9만 |
|---|
| 2026.06.09 | ₩168,716 | ₩169,784 | ₩166,300 | ₩168,289 | -0.25% | 17.3만 |
|---|
| 2026.06.08 | ₩169,464 | ₩172,240 | ₩168,342 | ₩168,623 | -0.50% | 22.9만 |
|---|
| 2026.06.05 | ₩167,702 | ₩170,919 | ₩166,794 | ₩169,050 | +0.80% | 28.7만 |
|---|
| 2026.06.04 | ₩166,407 | ₩169,410 | ₩165,206 | ₩166,113 | -0.18% | 24.3만 |
|---|
| 2026.06.03 | ₩165,660 | ₩165,660 | ₩159,746 | ₩164,258 | -0.85% | 35.1만 |
|---|
| 2026.06.02 | ₩162,843 | ₩166,714 | ₩161,588 | ₩163,190 | +0.21% | 19.8만 |
|---|
| 2026.06.01 | ₩156,169 | ₩163,778 | ₩155,355 | ₩162,937 | +4.33% | 32.7만 |
|---|
| 2026.05.29 | ₩161,362 | ₩161,869 | ₩156,770 | ₩157,237 | -2.56% | 51.7만 |
|---|
| 2026.05.28 | ₩164,338 | ₩165,019 | ₩161,535 | ₩161,682 | -1.62% | 24.1만 |
|---|
| 2026.05.27 | ₩165,259 | ₩168,182 | ₩163,017 | ₩163,564 | -1.03% | 28.5만 |
|---|
| 2026.05.26 | ₩165,393 | ₩167,582 | ₩163,417 | ₩165,873 | +0.29% | 23.5만 |
|---|
| 2026.05.22 | ₩165,793 | ₩167,688 | ₩163,457 | ₩167,048 | +0.76% | 24.9만 |
|---|
| 2026.05.21 | ₩166,634 | ₩166,634 | ₩161,348 | ₩165,620 | -0.61% | 24만 |
|---|
| 2026.05.20 | ₩167,755 | ₩169,157 | ₩163,804 | ₩168,196 | +0.26% | 34.5만 |
|---|
| 2026.05.19 | ₩171,052 | ₩175,083 | ₩167,555 | ₩168,209 | -1.66% | 23.4만 |
|---|
| 2026.05.18 | ₩165,059 | ₩172,534 | ₩163,097 | ₩170,652 | +3.39% | 25.6만 |
|---|
| 2026.05.15 | ₩167,688 | ₩169,143 | ₩164,018 | ₩164,085 | -2.15% | 21.4만 |
|---|
| 2026.05.14 | ₩173,108 | ₩174,643 | ₩168,276 | ₩168,863 | -2.45% | 25.9만 |
|---|
| 2026.05.13 | ₩170,278 | ₩173,308 | ₩165,900 | ₩171,920 | +0.96% | 32.2만 |
|---|
| 2026.05.12 | ₩173,308 | ₩173,508 | ₩169,103 | ₩171,493 | -1.05% | 24만 |
|---|
| 2026.05.11 | ₩175,817 | ₩178,513 | ₩167,088 | ₩173,828 | -1.13% | 45.2만 |
|---|
| 2026.05.08 | ₩162,830 | ₩178,513 | ₩162,042 | ₩178,500 | +9.62% | 70.3만 |
|---|
| 2026.05.07 | ₩155,035 | ₩158,745 | ₩153,566 | ₩156,169 | +0.73% | 38.3만 |
|---|
| 2026.05.06 | ₩157,517 | ₩158,906 | ₩151,898 | ₩153,913 | -2.29% | 23.9만 |
|---|
| 2026.05.05 | ₩151,604 | ₩159,386 | ₩149,215 | ₩157,597 | +3.95% | 30.5만 |
|---|
| 2026.05.04 | ₩151,484 | ₩152,752 | ₩149,042 | ₩151,324 | -0.11% | 29.3만 |
|---|
| 2026.05.01 | ₩154,514 | ₩154,514 | ₩150,376 | ₩151,978 | -1.64% | 26만 |
|---|
| 2026.04.30 | ₩151,538 | ₩153,954 | ₩150,229 | ₩153,793 | +1.49% | 22.5만 |
|---|
| 2026.04.29 | ₩149,509 | ₩154,928 | ₩149,509 | ₩152,992 | +2.33% | 34.4만 |
|---|
| 2026.04.28 | ₩150,830 | ₩154,981 | ₩149,495 | ₩151,044 | +0.14% | 32.4만 |
|---|
| 2026.04.27 | ₩144,397 | ₩150,069 | ₩144,397 | ₩150,016 | +3.89% | 25만 |
|---|
| 2026.04.24 | ₩146,973 | ₩149,589 | ₩141,046 | ₩143,662 | -2.25% | 54.6만 |
|---|
| 2026.04.23 | ₩155,849 | ₩156,436 | ₩141,327 | ₩147,266 | -5.51% | 41.5만 |
|---|
| 2026.04.22 | ₩157,611 | ₩157,731 | ₩154,915 | ₩157,050 | -0.36% | 15.5만 |
|---|
| 2026.04.21 | ₩158,625 | ₩159,092 | ₩156,903 | ₩157,184 | -0.91% | 25만 |
|---|
| 2026.04.20 | ₩157,144 | ₩159,146 | ₩156,169 | ₩158,492 | +0.86% | 20.1만 |
|---|
| 2026.04.17 | ₩155,515 | ₩159,012 | ₩154,834 | ₩157,384 | +1.20% | 28.5만 |
|---|
| 2026.04.16 | ₩150,483 | ₩155,262 | ₩148,161 | ₩154,834 | +2.89% | 19.3만 |
|---|
| 2026.04.15 | ₩151,244 | ₩152,405 | ₩149,442 | ₩150,149 | -0.72% | 20.8만 |
|---|
| 2026.04.14 | ₩150,483 | ₩153,046 | ₩150,483 | ₩151,591 | +0.74% | 20.3만 |
|---|
| 2026.04.13 | ₩149,095 | ₩151,297 | ₩148,161 | ₩151,004 | +1.28% | 21.2만 |
|---|
| 2026.04.10 | ₩151,858 | ₩152,445 | ₩146,679 | ₩149,549 | -1.52% | 22.7만 |
|---|
| 2026.04.09 | ₩153,500 | ₩155,328 | ₩152,205 | ₩152,512 | -0.64% | 32.7만 |
|---|
| 2026.04.08 | ₩155,035 | ₩158,038 | ₩153,353 | ₩157,504 | +1.59% | 49.9만 |
|---|
| 2026.04.07 | ₩157,424 | ₩157,758 | ₩152,992 | ₩153,420 | -2.54% | 31.6만 |
|---|
| 2026.04.06 | ₩155,008 | ₩158,572 | ₩154,768 | ₩156,436 | +0.92% | 19.8만 |
|---|
| 2026.04.02 | ₩155,489 | ₩157,504 | ₩152,565 | ₩157,371 | +1.21% | 16.8만 |
|---|
| 2026.04.01 | ₩155,782 | ₩157,344 | ₩152,125 | ₩155,715 | -0.04% | 20.6만 |
|---|
| 2026.03.31 | ₩152,739 | ₩155,408 | ₩149,562 | ₩153,833 | +0.72% | 36.5만 |
|---|
| 2026.03.30 | ₩154,527 | ₩157,037 | ₩151,297 | ₩152,205 | -1.50% | 40.5만 |
|---|
| 2026.03.27 | ₩153,620 | ₩155,248 | ₩150,830 | ₩152,979 | -0.42% | 29.7만 |
|---|
| 2026.03.26 | ₩153,954 | ₩156,837 | ₩153,954 | ₩155,355 | +0.91% | 31만 |
|---|
| 2026.03.25 | ₩151,191 | ₩154,875 | ₩147,787 | ₩154,808 | +2.39% | 27만 |
|---|
| 2026.03.24 | ₩147,360 | ₩152,672 | ₩146,866 | ₩150,937 | +2.43% | 39.5만 |
|---|
| 2026.03.23 | ₩143,262 | ₩148,454 | ₩141,847 | ₩146,345 | +2.15% | 35.3만 |
|---|
| 2026.03.20 | ₩143,662 | ₩143,662 | ₩138,270 | ₩142,141 | -1.06% | 159.8만 |
|---|
| 2026.03.19 | ₩140,819 | ₩143,943 | ₩139,765 | ₩142,795 | +1.40% | 38.2만 |
|---|
| 2026.03.18 | ₩140,552 | ₩144,156 | ₩139,218 | ₩141,006 | +0.32% | 35.1만 |
|---|
| 2026.03.17 | ₩139,778 | ₩144,236 | ₩139,444 | ₩142,341 | +1.83% | 32.9만 |
|---|
| 2026.03.16 | ₩140,779 | ₩141,126 | ₩137,656 | ₩140,245 | -0.38% | 31.6만 |
|---|
| 2026.03.13 | ₩139,044 | ₩141,487 | ₩136,895 | ₩140,299 | +0.90% | 24.7만 |
|---|
| 2026.03.12 | ₩136,041 | ₩140,232 | ₩134,105 | ₩138,604 | +1.88% | 29.4만 |
|---|
| 2026.03.11 | ₩134,813 | ₩136,027 | ₩132,277 | ₩134,946 | +0.10% | 35.5만 |
|---|
| 2026.03.10 | ₩136,268 | ₩137,562 | ₩133,118 | ₩134,973 | -0.95% | 30.5만 |
|---|
| 2026.03.09 | ₩135,507 | ₩137,789 | ₩132,157 | ₩137,656 | +1.59% | 33.2만 |
|---|
| 2026.03.06 | ₩137,015 | ₩138,924 | ₩132,757 | ₩136,214 | -0.58% | 26.5만 |
|---|
| 2026.03.05 | ₩133,959 | ₩136,468 | ₩133,491 | ₩136,201 | +1.67% | 23.6만 |
|---|
| 2026.03.04 | ₩135,801 | ₩138,243 | ₩131,356 | ₩134,332 | -1.08% | 53.1만 |
|---|
| 2026.03.03 | ₩130,608 | ₩137,856 | ₩129,620 | ₩137,082 | +4.96% | 34.6만 |
|---|
| 2026.03.02 | ₩129,233 | ₩133,665 | ₩128,246 | ₩133,224 | +3.09% | 55.1만 |
|---|
| 2026.02.27 | ₩129,794 | ₩133,398 | ₩129,474 | ₩130,808 | +0.78% | 60.3만 |
|---|
| 2026.02.26 | ₩130,795 | ₩134,185 | ₩128,286 | ₩131,823 | +0.79% | 38.3만 |
|---|
| 2026.02.25 | ₩132,397 | ₩134,039 | ₩125,763 | ₩128,232 | -3.15% | 48.4만 |
|---|
| 2026.02.24 | ₩131,516 | ₩133,211 | ₩125,616 | ₩132,931 | +1.08% | 32.4만 |
|---|
| 2026.02.23 | ₩128,139 | ₩133,104 | ₩128,005 | ₩131,529 | +2.65% | 68.3만 |
|---|
| 2026.02.20 | ₩129,968 | ₩132,330 | ₩128,780 | ₩128,993 | -0.75% | 42.2만 |
|---|
| 2026.02.19 | ₩128,966 | ₩130,648 | ₩127,205 | ₩129,140 | +0.13% | 48.4만 |
|---|
| 2026.02.18 | ₩126,964 | ₩130,662 | ₩126,964 | ₩130,288 | +2.62% | 35.3만 |
|---|
| 2026.02.17 | ₩127,164 | ₩129,767 | ₩125,936 | ₩127,592 | +0.34% | 33.6만 |
|---|
| 2026.02.13 | ₩124,735 | ₩128,406 | ₩123,601 | ₩127,498 | +2.22% | 43.3만 |
|---|
| 2026.02.12 | ₩127,218 | ₩129,193 | ₩120,758 | ₩124,028 | -2.51% | 63.3만 |
|---|
| 2026.02.11 | ₩134,359 | ₩135,267 | ₩126,310 | ₩127,031 | -5.45% | 38.2만 |
|---|
| 2026.02.10 | ₩137,709 | ₩139,191 | ₩134,386 | ₩134,599 | -2.26% | 31.5만 |
|---|
| 2026.02.09 | ₩138,110 | ₩138,750 | ₩134,626 | ₩136,975 | -0.82% | 38만 |
|---|
| 2026.02.06 | ₩140,112 | ₩141,473 | ₩138,443 | ₩139,458 | -0.47% | 33.3만 |
|---|
| 2026.02.05 | ₩134,799 | ₩138,617 | ₩133,625 | ₩137,776 | +2.21% | 45만 |
|---|
| 2026.02.04 | ₩131,823 | ₩135,787 | ₩130,528 | ₩134,079 | +1.71% | 53.9만 |
|---|
| 2026.02.03 | ₩139,645 | ₩140,672 | ₩129,794 | ₩132,690 | -4.98% | 79.5만 |
|---|
| 2026.02.02 | ₩138,644 | ₩143,169 | ₩137,362 | ₩141,060 | +1.74% | 54.6만 |
|---|
| 2026.01.30 | ₩144,597 | ₩146,612 | ₩137,789 | ₩138,216 | -4.41% | 83.5만 |
|---|
| 2026.01.29 | ₩162,563 | ₩166,314 | ₩136,361 | ₩143,863 | -11.50% | 151.7만 |
|---|
| 2026.01.28 | ₩156,356 | ₩157,210 | ₩152,539 | ₩154,728 | -1.04% | 79만 |
|---|
| 2026.01.27 | ₩157,491 | ₩158,612 | ₩153,099 | ₩153,793 | -2.35% | 60.7만 |
|---|
| 2026.01.26 | ₩162,109 | ₩162,603 | ₩156,143 | ₩157,771 | -2.68% | 44.2만 |
|---|
| 2026.01.23 | ₩162,776 | ₩163,257 | ₩159,026 | ₩161,882 | -0.55% | 29.7만 |
|---|
| 2026.01.22 | ₩163,097 | ₩165,660 | ₩160,908 | ₩162,403 | -0.43% | 24.8만 |
|---|
| 2026.01.21 | ₩159,453 | ₩163,164 | ₩158,492 | ₩162,296 | +1.78% | 30.9만 |
|---|
| 2026.01.20 | ₩154,421 | ₩158,038 | ₩154,167 | ₩157,864 | +2.23% | 26.6만 |
|---|
| 2026.01.16 | ₩157,277 | ₩157,504 | ₩154,714 | ₩155,969 | -0.83% | 31.3만 |
|---|
| 2026.01.15 | ₩154,394 | ₩160,881 | ₩153,446 | ₩156,690 | +1.49% | 46.8만 |
|---|
| 2026.01.14 | ₩152,178 | ₩154,474 | ₩149,615 | ₩153,086 | +0.60% | 36만 |
|---|
| 2026.01.13 | ₩155,288 | ₩155,342 | ₩151,004 | ₩152,912 | -1.53% | 23.1만 |
|---|
| 2026.01.12 | ₩150,990 | ₩155,395 | ₩149,869 | ₩154,901 | +2.59% | 38.3만 |
|---|
| 2026.01.09 | ₩149,642 | ₩151,991 | ₩148,574 | ₩151,591 | +1.30% | 21.1만 |
|---|
| 2026.01.08 | ₩146,492 | ₩150,990 | ₩146,492 | ₩150,990 | +3.07% | 31.3만 |
|---|
| 2026.01.07 | ₩148,227 | ₩148,227 | ₩144,864 | ₩146,759 | -0.99% | 27.6만 |
|---|
| 2026.01.06 | ₩145,931 | ₩148,895 | ₩144,343 | ₩147,533 | +1.10% | 37.6만 |
|---|
| 2026.01.05 | ₩139,124 | ₩150,977 | ₩139,124 | ₩146,265 | +5.13% | 48.5만 |
|---|
| 2026.01.02 | ₩138,110 | ₩140,459 | ₩137,629 | ₩139,444 | +0.97% | 30.2만 |
|---|
| 2025.12.31 | ₩138,577 | ₩138,964 | ₩137,602 | ₩138,110 | -0.34% | 33.1만 |
|---|
| 2025.12.30 | ₩139,511 | ₩139,805 | ₩138,270 | ₩138,817 | -0.50% | 32.2만 |
|---|
| 2025.12.29 | ₩139,271 | ₩139,671 | ₩138,216 | ₩139,525 | +0.18% | 34.5만 |
|---|
| 2025.12.26 | ₩138,257 | ₩140,018 | ₩137,496 | ₩139,725 | +1.06% | 32.3만 |
|---|
| 2025.12.24 | ₩137,229 | ₩139,044 | ₩137,175 | ₩138,363 | +0.83% | 18.7만 |
|---|
| 2025.12.23 | ₩137,002 | ₩139,084 | ₩136,628 | ₩138,310 | +0.95% | 43.7만 |
|---|
| 2025.12.22 | ₩133,932 | ₩137,189 | ₩132,504 | ₩137,122 | +2.38% | 38.1만 |
|---|
| 2025.12.19 | ₩134,159 | ₩135,814 | ₩132,931 | ₩134,279 | +0.09% | 85.9만 |
|---|
| 2025.12.18 | ₩134,306 | ₩135,600 | ₩132,103 | ₩132,677 | -1.21% | 49.6만 |
|---|
| 2025.12.17 | ₩133,638 | ₩135,720 | ₩132,811 | ₩133,478 | -0.12% | 49.7만 |
|---|
| 2025.12.16 | ₩131,115 | ₩136,575 | ₩130,835 | ₩133,905 | +2.13% | 78.2만 |
|---|
| 2025.12.15 | ₩128,619 | ₩132,891 | ₩127,592 | ₩130,488 | +1.45% | 54만 |
|---|
| 2025.12.12 | ₩125,296 | ₩126,310 | ₩123,467 | ₩123,974 | -1.05% | 48.7만 |
|---|
| 2025.12.11 | ₩124,495 | ₩126,003 | ₩123,547 | ₩124,268 | -0.18% | 63.4만 |
|---|
| 2025.12.10 | ₩125,029 | ₩126,631 | ₩123,707 | ₩124,161 | -0.69% | 53만 |
|---|
| 2025.12.09 | ₩124,388 | ₩126,284 | ₩123,841 | ₩125,603 | +0.98% | 53.3만 |
|---|
| 2025.12.08 | ₩126,190 | ₩126,804 | ₩124,829 | ₩124,882 | -1.04% | 53.9만 |
|---|
| 2025.12.05 | ₩128,166 | ₩129,340 | ₩123,868 | ₩126,190 | -1.54% | 56만 |
|---|
| 2025.12.04 | ₩126,817 | ₩128,966 | ₩126,083 | ₩128,286 | +1.16% | 62.8만 |
|---|
| 2025.12.03 | ₩125,216 | ₩128,486 | ₩125,216 | ₩125,936 | +0.58% | 80.1만 |
|---|
| 2025.12.02 | ₩125,803 | ₩128,019 | ₩125,416 | ₩125,830 | +0.02% | 67.3만 |
|---|
| 2025.12.01 | ₩121,932 | ₩127,512 | ₩120,891 | ₩125,242 | +2.71% | 54.6만 |
|---|
| 2025.11.28 | ₩123,374 | ₩125,082 | ₩123,040 | ₩123,547 | +0.14% | 25.6만 |
|---|
| 2025.11.26 | ₩120,624 | ₩125,122 | ₩120,624 | ₩123,454 | +2.35% | 65.8만 |
|---|
| 2025.11.25 | ₩120,010 | ₩123,280 | ₩118,822 | ₩119,610 | -0.33% | 110만 |
|---|
| 2025.11.24 | ₩124,922 | ₩125,456 | ₩116,086 | ₩119,276 | -4.52% | 168.3만 |
|---|
| 2025.11.21 | ₩125,403 | ₩127,498 | ₩122,720 | ₩124,628 | -0.62% | 75.5만 |
|---|
| 2025.11.20 | ₩128,085 | ₩128,699 | ₩125,042 | ₩125,176 | -2.27% | 60.9만 |
|---|
| 2025.11.19 | ₩128,166 | ₩129,033 | ₩127,084 | ₩127,872 | -0.23% | 49.1만 |
|---|
| 2025.11.18 | ₩125,803 | ₩129,033 | ₩125,803 | ₩127,805 | +1.59% | 49.9만 |
|---|
| 2025.11.17 | ₩128,726 | ₩129,420 | ₩124,829 | ₩125,176 | -2.76% | 51.7만 |
|---|
| 2025.11.14 | ₩126,631 | ₩131,222 | ₩126,203 | ₩128,766 | +1.69% | 52.3만 |
|---|
| 2025.11.13 | ₩128,766 | ₩130,929 | ₩127,071 | ₩128,486 | -0.22% | 60.1만 |
|---|
| 2025.11.12 | ₩128,166 | ₩131,089 | ₩127,058 | ₩129,287 | +0.87% | 70만 |
|---|
| 2025.11.11 | ₩126,777 | ₩129,567 | ₩125,723 | ₩128,820 | +1.61% | 53만 |
|---|
| 2025.11.10 | ₩127,471 | ₩129,901 | ₩125,563 | ₩127,058 | -0.32% | 48.4만 |
|---|
| 2025.11.07 | ₩126,163 | ₩129,354 | ₩124,962 | ₩126,657 | +0.39% | 70.3만 |
|---|
| 2025.11.06 | ₩131,062 | ₩133,878 | ₩126,711 | ₩126,991 | -3.11% | 79.2만 |
|---|
| 2025.11.05 | ₩127,431 | ₩132,210 | ₩125,042 | ₩130,128 | +2.12% | 107.1만 |
|---|
| 2025.11.04 | ₩126,724 | ₩128,793 | ₩121,505 | ₩123,093 | -2.86% | 121.1만 |
|---|
| 2025.11.03 | ₩132,143 | ₩133,224 | ₩123,787 | ₩127,605 | -3.43% | 188.5만 |
|---|
| 2025.10.31 | ₩174,282 | ₩181,517 | ₩125,856 | ₩130,835 | -24.93% | 350.7만 |
|---|
| 2025.10.30 | ₩189,005 | ₩194,130 | ₩187,603 | ₩189,232 | +0.12% | 49.4만 |
|---|
| 2025.10.29 | ₩201,872 | ₩203,047 | ₩185,721 | ₩188,257 | -6.74% | 64만 |
|---|
| 2025.10.28 | ₩205,116 | ₩206,771 | ₩202,887 | ₩205,529 | +0.20% | 15.6만 |
|---|
| 2025.10.27 | ₩204,328 | ₩206,130 | ₩202,246 | ₩205,343 | +0.50% | 18.6만 |
|---|
| 2025.10.24 | ₩205,156 | ₩208,573 | ₩203,581 | ₩204,181 | -0.47% | 20.5만 |
|---|
| 2025.10.23 | ₩203,007 | ₩205,142 | ₩200,751 | ₩204,275 | +0.62% | 19.6만 |
|---|
| 2025.10.22 | ₩205,249 | ₩206,824 | ₩200,537 | ₩203,207 | -0.99% | 21.9만 |
|---|
| 2025.10.21 | ₩204,341 | ₩205,543 | ₩201,538 | ₩204,328 | -0.01% | 25.5만 |
|---|
| 2025.10.20 | ₩201,992 | ₩205,343 | ₩200,457 | ₩204,355 | +1.17% | 19.5만 |
|---|
| 2025.10.17 | ₩196,213 | ₩202,286 | ₩192,609 | ₩201,992 | +2.95% | 23만 |
|---|
| 2025.10.16 | ₩198,375 | ₩201,432 | ₩196,226 | ₩197,014 | -0.69% | 27.6만 |
|---|
| 2025.10.15 | ₩200,684 | ₩203,754 | ₩197,561 | ₩198,375 | -1.15% | 31만 |
|---|
| 2025.10.14 | ₩192,889 | ₩200,177 | ₩191,888 | ₩199,857 | +3.61% | 36.4만 |
|---|
| 2025.10.13 | ₩190,260 | ₩194,357 | ₩190,166 | ₩193,690 | +1.80% | 26.8만 |
|---|
| 2025.10.10 | ₩191,648 | ₩193,637 | ₩189,058 | ₩190,313 | -0.70% | 24.2만 |
|---|