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 | ₩174,651 | ₩176,618 | ₩169,967 | ₩173,152 | -0.86% | 19.6만 |
| 2026.10.08 | ₩170,020 | ₩175,628 | ₩170,020 | ₩174,370 | +2.56% | 22.7만 |
| 2026.10.07 | ₩171,305 | ₩172,603 | ₩169,405 | ₩170,368 | -0.55% | 26.7만 |
| 2026.10.06 | ₩168,147 | ₩170,823 | ₩167,584 | ₩170,462 | +1.38% | 22만 |
| 2026.10.05 | ₩167,290 | ₩169,686 | ₩167,022 | ₩167,812 | +0.31% | 40.8만 |
| 2026.10.02 | ₩167,518 | ₩169,913 | ₩166,326 | ₩167,932 | +0.25% | 29.7만 |
| 2026.10.01 | ₩165,162 | ₩167,785 | ₩163,770 | ₩165,042 | -0.07% | 36.4만 |
| 2026.09.30 | ₩160,946 | ₩165,416 | ₩158,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,543 |
| +1.61% |
| 35만 |
| 2026.09.29 | ₩156,035 | ₩161,508 | ₩156,035 | ₩159,862 | +2.45% | 40.4만 |
|---|
| 2026.09.28 | ₩161,334 | ₩161,334 | ₩156,972 | ₩157,266 | -2.52% | 67만 |
|---|
| 2026.09.25 | ₩166,367 | ₩166,367 | ₩161,535 | ₩161,602 | -2.86% | 52.6만 |
|---|
| 2026.09.24 | ₩165,684 | ₩168,481 | ₩164,252 | ₩166,166 | +0.29% | 40.7만 |
|---|
| 2026.09.23 | ₩163,636 | ₩166,514 | ₩162,057 | ₩164,868 | +0.75% | 26.1만 |
|---|
| 2026.09.22 | ₩169,967 | ₩170,234 | ₩163,462 | ₩164,613 | -3.15% | 42.8만 |
|---|
| 2026.09.21 | ₩170,341 | ₩170,341 | ₩165,965 | ₩168,347 | -1.17% | 24.7만 |
|---|
| 2026.09.18 | ₩169,003 | ₩170,341 | ₩166,045 | ₩169,592 | +0.35% | 73.4만 |
|---|
| 2026.09.17 | ₩171,037 | ₩171,091 | ₩168,334 | ₩169,177 | -1.09% | 23.2만 |
|---|
| 2026.09.16 | ₩168,602 | ₩171,425 | ₩168,160 | ₩170,234 | +0.97% | 35.1만 |
|---|
| 2026.09.15 | ₩167,745 | ₩169,445 | ₩163,810 | ₩169,003 | +0.75% | 26.8만 |
|---|
| 2026.09.14 | ₩169,110 | ₩172,697 | ₩166,567 | ₩167,946 | -0.69% | 26.7만 |
|---|
| 2026.09.11 | ₩167,210 | ₩168,187 | ₩164,506 | ₩167,410 | +0.12% | 19.9만 |
|---|
| 2026.09.10 | ₩168,481 | ₩170,060 | ₩165,082 | ₩165,456 | -1.80% | 28.3만 |
|---|
| 2026.09.09 | ₩166,594 | ₩169,525 | ₩163,971 | ₩168,508 | +1.15% | 26.4만 |
|---|
| 2026.09.08 | ₩172,683 | ₩173,513 | ₩167,317 | ₩167,491 | -3.01% | 38.9만 |
|---|
| 2026.09.04 | ₩169,900 | ₩172,991 | ₩168,976 | ₩171,425 | +0.90% | 25.1만 |
|---|
| 2026.09.03 | ₩173,982 | ₩175,159 | ₩170,127 | ₩170,823 | -1.82% | 38.9만 |
|---|
| 2026.09.02 | ₩178,880 | ₩181,851 | ₩177,970 | ₩179,549 | +0.37% | 35.5만 |
|---|
| 2026.09.01 | ₩178,157 | ₩183,644 | ₩177,930 | ₩178,773 | +0.35% | 30.6만 |
|---|
| 2026.08.31 | ₩181,998 | ₩182,092 | ₩176,377 | ₩177,100 | -2.69% | 54.7만 |
|---|
| 2026.08.28 | ₩188,275 | ₩190,215 | ₩179,402 | ₩179,964 | -4.41% | 38.9만 |
|---|
| 2026.08.27 | ₩183,591 | ₩189,279 | ₩183,564 | ₩188,275 | +2.55% | 30.8만 |
|---|
| 2026.08.26 | ₩181,316 | ₩185,638 | ₩180,673 | ₩184,394 | +1.70% | 30만 |
|---|
| 2026.08.25 | ₩176,110 | ₩183,497 | ₩173,527 | ₩182,520 | +3.64% | 35.7만 |
|---|
| 2026.08.24 | ₩177,796 | ₩181,958 | ₩176,002 | ₩177,675 | -0.07% | 36.2만 |
|---|
| 2026.08.21 | ₩171,640 | ₩177,716 | ₩169,150 | ₩177,127 | +3.20% | 41.6만 |
|---|
| 2026.08.20 | ₩175,307 | ₩178,639 | ₩171,318 | ₩171,358 | -2.25% | 44.1만 |
|---|
| 2026.08.19 | ₩178,572 | ₩181,436 | ₩175,989 | ₩176,565 | -1.12% | 27만 |
|---|
| 2026.08.18 | ₩179,736 | ₩182,467 | ₩175,869 | ₩175,936 | -2.11% | 28.7만 |
|---|
| 2026.08.17 | ₩174,651 | ₩178,626 | ₩174,651 | ₩177,087 | +1.39% | 31.7만 |
|---|
| 2026.08.14 | ₩176,605 | ₩176,913 | ₩174,637 | ₩176,672 | +0.04% | 16.6만 |
|---|
| 2026.08.13 | ₩174,169 | ₩179,495 | ₩171,706 | ₩176,511 | +1.34% | 26.7만 |
|---|
| 2026.08.12 | ₩168,160 | ₩173,165 | ₩167,745 | ₩171,599 | +2.05% | 36.6만 |
|---|
| 2026.08.11 | ₩174,196 | ₩176,779 | ₩167,544 | ₩169,271 | -2.83% | 33.3만 |
|---|
| 2026.08.10 | ₩185,893 | ₩187,070 | ₩172,054 | ₩172,255 | -7.34% | 44만 |
|---|
| 2026.08.07 | ₩170,221 | ₩189,934 | ₩166,139 | ₩188,676 | +10.84% | 68.7만 |
|---|
| 2026.08.06 | ₩170,837 | ₩170,837 | ₩163,369 | ₩166,300 | -2.66% | 56.3만 |
|---|
| 2026.08.05 | ₩178,385 | ₩178,385 | ₩171,773 | ₩172,523 | -3.29% | 27.4만 |
|---|
| 2026.08.04 | ₩167,424 | ₩174,597 | ₩165,216 | ₩173,834 | +3.83% | 23.1만 |
|---|
| 2026.08.03 | ₩166,313 | ₩171,706 | ₩164,024 | ₩170,622 | +2.59% | 28.5만 |
|---|
| 2026.07.31 | ₩164,359 | ₩167,946 | ₩160,732 | ₩167,089 | +1.66% | 34.7만 |
|---|
| 2026.07.30 | ₩178,331 | ₩178,331 | ₩168,494 | ₩169,217 | -5.11% | 34.6만 |
|---|
| 2026.07.29 | ₩168,160 | ₩180,232 | ₩168,160 | ₩178,800 | +6.33% | 40.2만 |
|---|
| 2026.07.28 | ₩161,937 | ₩169,485 | ₩161,937 | ₩169,030 | +4.38% | 34.7만 |
|---|
| 2026.07.27 | ₩156,329 | ₩161,495 | ₩155,406 | ₩160,893 | +2.92% | 23.8만 |
|---|
| 2026.07.24 | ₩154,790 | ₩156,155 | ₩152,836 | ₩155,031 | +0.16% | 22만 |
|---|
| 2026.07.23 | ₩148,754 | ₩154,335 | ₩148,554 | ₩154,081 | +3.58% | 28.4만 |
|---|
| 2026.07.22 | ₩154,482 | ₩155,901 | ₩146,439 | ₩149,999 | -2.90% | 33.6만 |
|---|
| 2026.07.21 | ₩154,737 | ₩157,721 | ₩152,970 | ₩155,714 | +0.63% | 37만 |
|---|
| 2026.07.20 | ₩157,775 | ₩158,337 | ₩153,786 | ₩153,960 | -2.42% | 23.3만 |
|---|
| 2026.07.17 | ₩154,014 | ₩159,889 | ₩151,043 | ₩157,922 | +2.54% | 57.7만 |
|---|
| 2026.07.16 | ₩155,339 | ₩160,518 | ₩152,528 | ₩155,540 | +0.13% | 48.9만 |
|---|
| 2026.07.15 | ₩177,823 | ₩177,876 | ₩154,656 | ₩155,004 | -12.83% | 75.3만 |
|---|
| 2026.07.14 | ₩177,167 | ₩180,887 | ₩174,851 | ₩176,805 | -0.20% | 25.2만 |
|---|
| 2026.07.13 | ₩177,167 | ₩180,887 | ₩174,905 | ₩178,237 | +0.60% | 25.8만 |
|---|
| 2026.07.10 | ₩176,176 | ₩177,354 | ₩172,884 | ₩175,186 | -0.56% | 30.1만 |
|---|
| 2026.07.09 | ₩173,098 | ₩177,394 | ₩171,626 | ₩175,748 | +1.53% | 31.6만 |
|---|
| 2026.07.08 | ₩181,155 | ₩181,958 | ₩174,945 | ₩175,119 | -3.33% | 32.1만 |
|---|
| 2026.07.07 | ₩176,176 | ₩181,476 | ₩173,232 | ₩181,409 | +2.97% | 46.5만 |
|---|
| 2026.07.06 | ₩172,670 | ₩175,721 | ₩167,544 | ₩173,393 | +0.42% | 39.5만 |
|---|
| 2026.07.02 | ₩172,790 | ₩176,364 | ₩172,228 | ₩173,821 | +0.60% | 29.4만 |
|---|
| 2026.07.01 | ₩167,103 | ₩176,069 | ₩166,420 | ₩171,613 | +2.70% | 31.9만 |
|---|
| 2026.06.30 | ₩164,854 | ₩170,060 | ₩163,757 | ₩166,835 | +1.20% | 27.7만 |
|---|
| 2026.06.29 | ₩169,579 | ₩171,011 | ₩165,497 | ₩165,751 | -2.26% | 41만 |
|---|
| 2026.06.26 | ₩165,804 | ₩171,800 | ₩163,730 | ₩170,676 | +2.94% | 90.2만 |
|---|
| 2026.06.25 | ₩164,908 | ₩170,609 | ₩163,743 | ₩166,166 | +0.76% | 35.6만 |
|---|
| 2026.06.24 | ₩161,254 | ₩164,747 | ₩160,665 | ₩164,359 | +1.93% | 28만 |
|---|
| 2026.06.23 | ₩159,541 | ₩164,359 | ₩159,541 | ₩161,575 | +1.28% | 31.5만 |
|---|
| 2026.06.22 | ₩158,323 | ₩160,946 | ₩156,798 | ₩159,635 | +0.83% | 47.2만 |
|---|
| 2026.06.18 | ₩156,182 | ₩159,822 | ₩154,576 | ₩159,354 | +2.03% | 48.4만 |
|---|
| 2026.06.17 | ₩157,614 | ₩159,514 | ₩155,192 | ₩157,038 | -0.37% | 27.8만 |
|---|
| 2026.06.16 | ₩158,631 | ₩159,287 | ₩154,148 | ₩157,775 | -0.54% | 40.6만 |
|---|
| 2026.06.15 | ₩168,575 | ₩170,181 | ₩156,677 | ₩157,453 | -6.60% | 37.4만 |
|---|
| 2026.06.12 | ₩175,333 | ₩177,729 | ₩171,158 | ₩171,840 | -1.99% | 29.6만 |
|---|
| 2026.06.11 | ₩176,658 | ₩177,863 | ₩173,982 | ₩176,511 | -0.08% | 21.1만 |
|---|
| 2026.06.10 | ₩169,619 | ₩174,651 | ₩168,762 | ₩174,316 | +2.77% | 25.9만 |
|---|
| 2026.06.09 | ₩169,164 | ₩170,234 | ₩166,741 | ₩168,735 | -0.25% | 17.3만 |
|---|
| 2026.06.08 | ₩169,913 | ₩172,697 | ₩168,789 | ₩169,070 | -0.50% | 22.9만 |
|---|
| 2026.06.05 | ₩168,147 | ₩171,372 | ₩167,236 | ₩169,498 | +0.80% | 28.7만 |
|---|
| 2026.06.04 | ₩166,848 | ₩169,860 | ₩165,644 | ₩166,554 | -0.18% | 24.3만 |
|---|
| 2026.06.03 | ₩166,099 | ₩166,099 | ₩160,170 | ₩164,694 | -0.85% | 35.1만 |
|---|
| 2026.06.02 | ₩163,275 | ₩167,156 | ₩162,017 | ₩163,623 | +0.21% | 19.8만 |
|---|
| 2026.06.01 | ₩156,583 | ₩164,212 | ₩155,767 | ₩163,369 | +4.33% | 32.7만 |
|---|
| 2026.05.29 | ₩161,790 | ₩162,298 | ₩157,186 | ₩157,654 | -2.56% | 51.7만 |
|---|
| 2026.05.28 | ₩164,774 | ₩165,456 | ₩161,963 | ₩162,111 | -1.62% | 24.1만 |
|---|
| 2026.05.27 | ₩165,697 | ₩168,628 | ₩163,449 | ₩163,998 | -1.03% | 28.5만 |
|---|
| 2026.05.26 | ₩165,831 | ₩168,026 | ₩163,851 | ₩166,313 | +0.29% | 23.5만 |
|---|
| 2026.05.22 | ₩166,233 | ₩168,133 | ₩163,891 | ₩167,491 | +0.76% | 24.9만 |
|---|
| 2026.05.21 | ₩167,076 | ₩167,076 | ₩161,776 | ₩166,059 | -0.61% | 24만 |
|---|
| 2026.05.20 | ₩168,200 | ₩169,605 | ₩164,239 | ₩168,642 | +0.26% | 34.5만 |
|---|
| 2026.05.19 | ₩171,506 | ₩175,547 | ₩167,999 | ₩168,655 | -1.66% | 23.4만 |
|---|
| 2026.05.18 | ₩165,497 | ₩172,991 | ₩163,529 | ₩171,104 | +3.39% | 25.6만 |
|---|
| 2026.05.15 | ₩168,133 | ₩169,592 | ₩164,453 | ₩164,520 | -2.15% | 21.4만 |
|---|
| 2026.05.14 | ₩173,567 | ₩175,106 | ₩168,722 | ₩169,311 | -2.45% | 25.9만 |
|---|
| 2026.05.13 | ₩170,729 | ₩173,767 | ₩166,340 | ₩172,376 | +0.96% | 32.2만 |
|---|
| 2026.05.12 | ₩173,767 | ₩173,968 | ₩169,552 | ₩171,947 | -1.05% | 24만 |
|---|
| 2026.05.11 | ₩176,284 | ₩178,987 | ₩167,531 | ₩174,289 | -1.13% | 45.2만 |
|---|
| 2026.05.08 | ₩163,262 | ₩178,987 | ₩162,472 | ₩178,974 | +9.62% | 70.3만 |
|---|
| 2026.05.07 | ₩155,446 | ₩159,166 | ₩153,974 | ₩156,583 | +0.73% | 38.3만 |
|---|
| 2026.05.06 | ₩157,935 | ₩159,327 | ₩152,301 | ₩154,322 | -2.29% | 23.9만 |
|---|
| 2026.05.05 | ₩152,006 | ₩159,809 | ₩149,611 | ₩158,015 | +3.95% | 30.5만 |
|---|
| 2026.05.04 | ₩151,886 | ₩153,157 | ₩149,437 | ₩151,725 | -0.11% | 29.3만 |
|---|
| 2026.05.01 | ₩154,924 | ₩154,924 | ₩150,775 | ₩152,381 | -1.64% | 26만 |
|---|
| 2026.04.30 | ₩151,939 | ₩154,362 | ₩150,628 | ₩154,201 | +1.49% | 22.5만 |
|---|
| 2026.04.29 | ₩149,905 | ₩155,339 | ₩149,905 | ₩153,398 | +2.33% | 34.4만 |
|---|
| 2026.04.28 | ₩151,230 | ₩155,392 | ₩149,892 | ₩151,444 | +0.14% | 32.4만 |
|---|
| 2026.04.27 | ₩144,779 | ₩150,467 | ₩144,779 | ₩150,414 | +3.89% | 25만 |
|---|
| 2026.04.24 | ₩147,362 | ₩149,986 | ₩141,420 | ₩144,043 | -2.25% | 54.6만 |
|---|
| 2026.04.23 | ₩156,262 | ₩156,851 | ₩141,701 | ₩147,657 | -5.51% | 41.5만 |
|---|
| 2026.04.22 | ₩158,029 | ₩158,149 | ₩155,325 | ₩157,467 | -0.36% | 15.5만 |
|---|
| 2026.04.21 | ₩159,046 | ₩159,514 | ₩157,320 | ₩157,601 | -0.91% | 25만 |
|---|
| 2026.04.20 | ₩157,560 | ₩159,568 | ₩156,583 | ₩158,912 | +0.86% | 20.1만 |
|---|
| 2026.04.17 | ₩155,928 | ₩159,434 | ₩155,245 | ₩157,801 | +1.20% | 28.5만 |
|---|
| 2026.04.16 | ₩150,882 | ₩155,673 | ₩148,554 | ₩155,245 | +2.89% | 19.3만 |
|---|
| 2026.04.15 | ₩151,645 | ₩152,809 | ₩149,838 | ₩150,548 | -0.72% | 20.8만 |
|---|
| 2026.04.14 | ₩150,882 | ₩153,452 | ₩150,882 | ₩151,993 | +0.74% | 20.3만 |
|---|
| 2026.04.13 | ₩149,490 | ₩151,699 | ₩148,554 | ₩151,404 | +1.28% | 21.2만 |
|---|
| 2026.04.10 | ₩152,261 | ₩152,850 | ₩147,068 | ₩149,945 | -1.52% | 22.7만 |
|---|
| 2026.04.09 | ₩153,907 | ₩155,740 | ₩152,609 | ₩152,916 | -0.64% | 32.7만 |
|---|
| 2026.04.08 | ₩155,446 | ₩158,457 | ₩153,760 | ₩157,922 | +1.59% | 49.9만 |
|---|
| 2026.04.07 | ₩157,841 | ₩158,176 | ₩153,398 | ₩153,827 | -2.54% | 31.6만 |
|---|
| 2026.04.06 | ₩155,419 | ₩158,992 | ₩155,178 | ₩156,851 | +0.92% | 19.8만 |
|---|
| 2026.04.02 | ₩155,901 | ₩157,922 | ₩152,970 | ₩157,788 | +1.21% | 16.8만 |
|---|
| 2026.04.01 | ₩156,195 | ₩157,761 | ₩152,528 | ₩156,128 | -0.04% | 20.6만 |
|---|
| 2026.03.31 | ₩153,144 | ₩155,821 | ₩149,959 | ₩154,241 | +0.72% | 36.5만 |
|---|
| 2026.03.30 | ₩154,937 | ₩157,453 | ₩151,699 | ₩152,609 | -1.50% | 40.5만 |
|---|
| 2026.03.27 | ₩154,027 | ₩155,660 | ₩151,230 | ₩153,385 | -0.42% | 29.7만 |
|---|
| 2026.03.26 | ₩154,362 | ₩157,253 | ₩154,362 | ₩155,767 | +0.91% | 31만 |
|---|
| 2026.03.25 | ₩151,592 | ₩155,285 | ₩148,179 | ₩155,218 | +2.39% | 27만 |
|---|
| 2026.03.24 | ₩147,751 | ₩153,077 | ₩147,255 | ₩151,337 | +2.43% | 39.5만 |
|---|
| 2026.03.23 | ₩143,642 | ₩148,848 | ₩142,223 | ₩146,733 | +2.15% | 35.3만 |
|---|
| 2026.03.20 | ₩144,043 | ₩144,043 | ₩138,637 | ₩142,518 | -1.06% | 159.8만 |
|---|
| 2026.03.19 | ₩141,193 | ₩144,324 | ₩140,135 | ₩143,173 | +1.40% | 38.2만 |
|---|
| 2026.03.18 | ₩140,925 | ₩144,539 | ₩139,587 | ₩141,380 | +0.32% | 35.1만 |
|---|
| 2026.03.17 | ₩140,149 | ₩144,619 | ₩139,814 | ₩142,718 | +1.83% | 32.9만 |
|---|
| 2026.03.16 | ₩141,153 | ₩141,501 | ₩138,021 | ₩140,617 | -0.38% | 31.6만 |
|---|
| 2026.03.13 | ₩139,413 | ₩141,862 | ₩137,258 | ₩140,671 | +0.90% | 24.7만 |
|---|
| 2026.03.12 | ₩136,402 | ₩140,604 | ₩134,461 | ₩138,971 | +1.88% | 29.4만 |
|---|
| 2026.03.11 | ₩135,170 | ₩136,388 | ₩132,628 | ₩135,304 | +0.10% | 35.5만 |
|---|
| 2026.03.10 | ₩136,629 | ₩137,927 | ₩133,471 | ₩135,331 | -0.95% | 30.5만 |
|---|
| 2026.03.09 | ₩135,866 | ₩138,155 | ₩132,507 | ₩138,021 | +1.59% | 33.2만 |
|---|
| 2026.03.06 | ₩137,379 | ₩139,292 | ₩133,109 | ₩136,576 | -0.58% | 26.5만 |
|---|
| 2026.03.05 | ₩134,314 | ₩136,830 | ₩133,845 | ₩136,562 | +1.67% | 23.6만 |
|---|
| 2026.03.04 | ₩136,161 | ₩138,610 | ₩131,704 | ₩134,689 | -1.08% | 53.1만 |
|---|
| 2026.03.03 | ₩130,955 | ₩138,222 | ₩129,964 | ₩137,445 | +4.96% | 34.6만 |
|---|
| 2026.03.02 | ₩129,576 | ₩134,019 | ₩128,586 | ₩133,578 | +3.09% | 55.1만 |
|---|
| 2026.02.27 | ₩130,138 | ₩133,752 | ₩129,817 | ₩131,155 | +0.78% | 60.3만 |
|---|
| 2026.02.26 | ₩131,142 | ₩134,541 | ₩128,626 | ₩132,172 | +0.79% | 38.3만 |
|---|
| 2026.02.25 | ₩132,748 | ₩134,394 | ₩126,097 | ₩128,572 | -3.15% | 48.4만 |
|---|
| 2026.02.24 | ₩131,865 | ₩133,564 | ₩125,949 | ₩133,283 | +1.08% | 32.4만 |
|---|
| 2026.02.23 | ₩128,479 | ₩133,457 | ₩128,345 | ₩131,878 | +2.65% | 68.3만 |
|---|
| 2026.02.20 | ₩130,312 | ₩132,681 | ₩129,121 | ₩129,335 | -0.75% | 42.2만 |
|---|
| 2026.02.19 | ₩129,308 | ₩130,995 | ₩127,542 | ₩129,482 | +0.13% | 48.4만 |
|---|
| 2026.02.18 | ₩127,301 | ₩131,008 | ₩127,301 | ₩130,633 | +2.62% | 35.3만 |
|---|
| 2026.02.17 | ₩127,502 | ₩130,111 | ₩126,270 | ₩127,930 | +0.34% | 33.6만 |
|---|
| 2026.02.13 | ₩125,066 | ₩128,746 | ₩123,928 | ₩127,836 | +2.22% | 43.3만 |
|---|
| 2026.02.12 | ₩127,555 | ₩129,536 | ₩121,078 | ₩124,357 | -2.51% | 63.3만 |
|---|
| 2026.02.11 | ₩134,715 | ₩135,625 | ₩126,645 | ₩127,368 | -5.45% | 38.2만 |
|---|
| 2026.02.10 | ₩138,074 | ₩139,560 | ₩134,742 | ₩134,956 | -2.26% | 31.5만 |
|---|
| 2026.02.09 | ₩138,476 | ₩139,118 | ₩134,983 | ₩137,338 | -0.82% | 38만 |
|---|
| 2026.02.06 | ₩140,483 | ₩141,849 | ₩138,811 | ₩139,828 | -0.47% | 33.3만 |
|---|
| 2026.02.05 | ₩135,157 | ₩138,985 | ₩133,979 | ₩138,141 | +2.21% | 45만 |
|---|
| 2026.02.04 | ₩132,172 | ₩136,147 | ₩130,874 | ₩134,434 | +1.71% | 53.9만 |
|---|
| 2026.02.03 | ₩140,015 | ₩141,046 | ₩130,138 | ₩133,042 | -4.98% | 79.5만 |
|---|
| 2026.02.02 | ₩139,011 | ₩143,548 | ₩137,727 | ₩141,434 | +1.74% | 54.6만 |
|---|
| 2026.01.30 | ₩144,980 | ₩147,001 | ₩138,155 | ₩138,583 | -4.41% | 83.5만 |
|---|
| 2026.01.29 | ₩162,994 | ₩166,755 | ₩136,723 | ₩144,244 | -11.50% | 151.7만 |
|---|
| 2026.01.28 | ₩156,771 | ₩157,627 | ₩152,943 | ₩155,138 | -1.04% | 79만 |
|---|
| 2026.01.27 | ₩157,908 | ₩159,033 | ₩153,505 | ₩154,201 | -2.35% | 60.7만 |
|---|
| 2026.01.26 | ₩162,539 | ₩163,034 | ₩156,557 | ₩158,189 | -2.68% | 44.2만 |
|---|
| 2026.01.23 | ₩163,208 | ₩163,690 | ₩159,447 | ₩162,311 | -0.55% | 29.7만 |
|---|
| 2026.01.22 | ₩163,529 | ₩166,099 | ₩161,334 | ₩162,833 | -0.43% | 24.8만 |
|---|
| 2026.01.21 | ₩159,876 | ₩163,596 | ₩158,912 | ₩162,726 | +1.78% | 30.9만 |
|---|
| 2026.01.20 | ₩154,830 | ₩158,457 | ₩154,576 | ₩158,283 | +2.23% | 26.6만 |
|---|
| 2026.01.16 | ₩157,694 | ₩157,922 | ₩155,125 | ₩156,383 | -0.83% | 31.3만 |
|---|
| 2026.01.15 | ₩154,803 | ₩161,308 | ₩153,853 | ₩157,105 | +1.49% | 46.8만 |
|---|
| 2026.01.14 | ₩152,582 | ₩154,884 | ₩150,012 | ₩153,492 | +0.60% | 36만 |
|---|
| 2026.01.13 | ₩155,700 | ₩155,754 | ₩151,404 | ₩153,318 | -1.53% | 23.1만 |
|---|
| 2026.01.12 | ₩151,391 | ₩155,807 | ₩150,267 | ₩155,312 | +2.59% | 38.3만 |
|---|
| 2026.01.09 | ₩150,039 | ₩152,395 | ₩148,968 | ₩151,993 | +1.30% | 21.1만 |
|---|
| 2026.01.08 | ₩146,881 | ₩151,391 | ₩146,881 | ₩151,391 | +3.07% | 31.3만 |
|---|
| 2026.01.07 | ₩148,620 | ₩148,620 | ₩145,248 | ₩147,148 | -0.99% | 27.6만 |
|---|
| 2026.01.06 | ₩146,319 | ₩149,290 | ₩144,726 | ₩147,925 | +1.10% | 37.6만 |
|---|
| 2026.01.05 | ₩139,493 | ₩151,377 | ₩139,493 | ₩146,653 | +5.13% | 48.5만 |
|---|
| 2026.01.02 | ₩138,476 | ₩140,831 | ₩137,994 | ₩139,814 | +0.97% | 30.2만 |
|---|
| 2025.12.31 | ₩138,944 | ₩139,332 | ₩137,967 | ₩138,476 | -0.34% | 33.1만 |
|---|
| 2025.12.30 | ₩139,881 | ₩140,176 | ₩138,637 | ₩139,185 | -0.50% | 32.2만 |
|---|
| 2025.12.29 | ₩139,640 | ₩140,042 | ₩138,583 | ₩139,895 | +0.18% | 34.5만 |
|---|
| 2025.12.26 | ₩138,623 | ₩140,390 | ₩137,860 | ₩140,095 | +1.06% | 32.3만 |
|---|
| 2025.12.24 | ₩137,593 | ₩139,413 | ₩137,539 | ₩138,730 | +0.83% | 18.7만 |
|---|
| 2025.12.23 | ₩137,365 | ₩139,453 | ₩136,990 | ₩138,677 | +0.95% | 43.7만 |
|---|
| 2025.12.22 | ₩134,287 | ₩137,553 | ₩132,855 | ₩137,486 | +2.38% | 38.1만 |
|---|
| 2025.12.19 | ₩134,515 | ₩136,174 | ₩133,283 | ₩134,635 | +0.09% | 85.9만 |
|---|
| 2025.12.18 | ₩134,662 | ₩135,960 | ₩132,454 | ₩133,029 | -1.21% | 49.6만 |
|---|
| 2025.12.17 | ₩133,993 | ₩136,080 | ₩133,163 | ₩133,832 | -0.12% | 49.7만 |
|---|
| 2025.12.16 | ₩131,463 | ₩136,937 | ₩131,182 | ₩134,260 | +2.13% | 78.2만 |
|---|
| 2025.12.15 | ₩128,961 | ₩133,243 | ₩127,930 | ₩130,834 | +1.45% | 54만 |
|---|
| 2025.12.12 | ₩125,628 | ₩126,645 | ₩123,795 | ₩124,303 | -1.05% | 48.7만 |
|---|
| 2025.12.11 | ₩124,825 | ₩126,337 | ₩123,875 | ₩124,598 | -0.18% | 63.4만 |
|---|
| 2025.12.10 | ₩125,360 | ₩126,966 | ₩124,035 | ₩124,491 | -0.69% | 53만 |
|---|
| 2025.12.09 | ₩124,718 | ₩126,618 | ₩124,169 | ₩125,936 | +0.98% | 53.3만 |
|---|
| 2025.12.08 | ₩126,525 | ₩127,140 | ₩125,160 | ₩125,213 | -1.04% | 53.9만 |
|---|
| 2025.12.05 | ₩128,505 | ₩129,683 | ₩124,196 | ₩126,525 | -1.54% | 56만 |
|---|
| 2025.12.04 | ₩127,154 | ₩129,308 | ₩126,418 | ₩128,626 | +1.16% | 62.8만 |
|---|
| 2025.12.03 | ₩125,548 | ₩128,827 | ₩125,548 | ₩126,270 | +0.58% | 80.1만 |
|---|
| 2025.12.02 | ₩126,137 | ₩128,358 | ₩125,749 | ₩126,163 | +0.02% | 67.3만 |
|---|
| 2025.12.01 | ₩122,256 | ₩127,850 | ₩121,212 | ₩125,575 | +2.71% | 54.6만 |
|---|
| 2025.11.28 | ₩123,701 | ₩125,414 | ₩123,366 | ₩123,875 | +0.14% | 25.6만 |
|---|
| 2025.11.26 | ₩120,944 | ₩125,454 | ₩120,944 | ₩123,781 | +2.35% | 65.8만 |
|---|
| 2025.11.25 | ₩120,328 | ₩123,607 | ₩119,137 | ₩119,927 | -0.33% | 110만 |
|---|
| 2025.11.24 | ₩125,253 | ₩125,789 | ₩116,394 | ₩119,592 | -4.52% | 168.3만 |
|---|
| 2025.11.21 | ₩125,735 | ₩127,836 | ₩123,045 | ₩124,959 | -0.62% | 75.5만 |
|---|
| 2025.11.20 | ₩128,425 | ₩129,041 | ₩125,374 | ₩125,508 | -2.27% | 60.9만 |
|---|
| 2025.11.19 | ₩128,505 | ₩129,375 | ₩127,421 | ₩128,211 | -0.23% | 49.1만 |
|---|
| 2025.11.18 | ₩126,137 | ₩129,375 | ₩126,137 | ₩128,144 | +1.59% | 49.9만 |
|---|
| 2025.11.17 | ₩129,068 | ₩129,764 | ₩125,160 | ₩125,508 | -2.76% | 51.7만 |
|---|
| 2025.11.14 | ₩126,966 | ₩131,570 | ₩126,538 | ₩129,108 | +1.69% | 52.3만 |
|---|
| 2025.11.13 | ₩129,108 | ₩131,276 | ₩127,408 | ₩128,827 | -0.22% | 60.1만 |
|---|
| 2025.11.12 | ₩128,505 | ₩131,436 | ₩127,395 | ₩129,630 | +0.87% | 70만 |
|---|
| 2025.11.11 | ₩127,114 | ₩129,911 | ₩126,056 | ₩129,161 | +1.61% | 53만 |
|---|
| 2025.11.10 | ₩127,810 | ₩130,245 | ₩125,896 | ₩127,395 | -0.32% | 48.4만 |
|---|
| 2025.11.07 | ₩126,498 | ₩129,697 | ₩125,294 | ₩126,993 | +0.39% | 70.3만 |
|---|
| 2025.11.06 | ₩131,410 | ₩134,234 | ₩127,047 | ₩127,328 | -3.11% | 79.2만 |
|---|
| 2025.11.05 | ₩127,769 | ₩132,561 | ₩125,374 | ₩130,473 | +2.12% | 107.1만 |
|---|
| 2025.11.04 | ₩127,060 | ₩129,134 | ₩121,827 | ₩123,420 | -2.86% | 121.1만 |
|---|
| 2025.11.03 | ₩132,494 | ₩133,578 | ₩124,116 | ₩127,943 | -3.43% | 188.5만 |
|---|
| 2025.10.31 | ₩174,744 | ₩181,998 | ₩126,190 | ₩131,182 | -24.93% | 350.7만 |
|---|
| 2025.10.30 | ₩189,506 | ₩194,645 | ₩188,101 | ₩189,734 | +0.12% | 49.4만 |
|---|
| 2025.10.29 | ₩202,408 | ₩203,585 | ₩186,214 | ₩188,757 | -6.74% | 64만 |
|---|
| 2025.10.28 | ₩205,660 | ₩207,319 | ₩203,425 | ₩206,075 | +0.20% | 15.6만 |
|---|
| 2025.10.27 | ₩204,870 | ₩206,677 | ₩202,782 | ₩205,887 | +0.50% | 18.6만 |
|---|
| 2025.10.24 | ₩205,700 | ₩209,126 | ₩204,121 | ₩204,723 | -0.47% | 20.5만 |
|---|
| 2025.10.23 | ₩203,545 | ₩205,686 | ₩201,283 | ₩204,816 | +0.62% | 19.6만 |
|---|
| 2025.10.22 | ₩205,793 | ₩207,373 | ₩201,069 | ₩203,746 | -0.99% | 21.9만 |
|---|
| 2025.10.21 | ₩204,883 | ₩206,088 | ₩202,073 | ₩204,870 | -0.01% | 25.5만 |
|---|
| 2025.10.20 | ₩202,528 | ₩205,887 | ₩200,989 | ₩204,897 | +1.17% | 19.5만 |
|---|
| 2025.10.17 | ₩196,733 | ₩202,822 | ₩193,120 | ₩202,528 | +2.95% | 23만 |
|---|
| 2025.10.16 | ₩198,901 | ₩201,966 | ₩196,746 | ₩197,536 | -0.69% | 27.6만 |
|---|
| 2025.10.15 | ₩201,216 | ₩204,295 | ₩198,085 | ₩198,901 | -1.15% | 31만 |
|---|
| 2025.10.14 | ₩193,401 | ₩200,708 | ₩192,397 | ₩200,387 | +3.61% | 36.4만 |
|---|
| 2025.10.13 | ₩190,764 | ₩194,873 | ₩190,670 | ₩194,204 | +1.80% | 26.8만 |
|---|
| 2025.10.10 | ₩192,156 | ₩194,150 | ₩189,560 | ₩190,818 | -0.70% | 24.2만 |
|---|