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 | ₩174,632 | ₩176,600 | ₩169,949 | ₩173,134 | -0.86% | 19.6만 |
| 2026.10.08 | ₩170,002 | ₩175,609 | ₩170,002 | ₩174,351 | +2.56% | 22.7만 |
| 2026.10.07 | ₩171,287 | ₩172,585 | ₩169,387 | ₩170,350 | -0.55% | 26.7만 |
| 2026.10.06 | ₩168,129 | ₩170,805 | ₩167,567 | ₩170,444 | +1.38% | 22만 |
| 2026.10.05 | ₩167,273 | ₩169,668 | ₩167,005 | ₩167,794 | +0.31% | 40.8만 |
| 2026.10.02 | ₩167,500 | ₩169,895 | ₩166,309 | ₩167,915 | +0.25% | 29.7만 |
| 2026.10.01 | ₩165,145 | ₩167,768 | ₩163,753 | ₩165,024 | -0.07% | 36.4만 |
| 2026.09.30 | ₩160,930 | ₩165,399 | ₩158,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,526 |
| +1.61% |
| 35만 |
| 2026.09.29 | ₩156,018 | ₩161,492 | ₩156,018 | ₩159,846 | +2.45% | 40.4만 |
|---|
| 2026.09.28 | ₩161,318 | ₩161,318 | ₩156,955 | ₩157,250 | -2.52% | 67만 |
|---|
| 2026.09.25 | ₩166,349 | ₩166,349 | ₩161,518 | ₩161,585 | -2.86% | 52.6만 |
|---|
| 2026.09.24 | ₩165,667 | ₩168,463 | ₩164,235 | ₩166,148 | +0.29% | 40.7만 |
|---|
| 2026.09.23 | ₩163,619 | ₩166,496 | ₩162,040 | ₩164,850 | +0.75% | 26.1만 |
|---|
| 2026.09.22 | ₩169,949 | ₩170,216 | ₩163,445 | ₩164,596 | -3.15% | 42.8만 |
|---|
| 2026.09.21 | ₩170,324 | ₩170,324 | ₩165,948 | ₩168,330 | -1.17% | 24.7만 |
|---|
| 2026.09.18 | ₩168,985 | ₩170,324 | ₩166,028 | ₩169,574 | +0.35% | 73.4만 |
|---|
| 2026.09.17 | ₩171,019 | ₩171,073 | ₩168,316 | ₩169,159 | -1.09% | 23.2만 |
|---|
| 2026.09.16 | ₩168,584 | ₩171,407 | ₩168,142 | ₩170,216 | +0.97% | 35.1만 |
|---|
| 2026.09.15 | ₩167,727 | ₩169,427 | ₩163,793 | ₩168,985 | +0.75% | 26.8만 |
|---|
| 2026.09.14 | ₩169,092 | ₩172,679 | ₩166,550 | ₩167,928 | -0.69% | 26.7만 |
|---|
| 2026.09.11 | ₩167,192 | ₩168,169 | ₩164,489 | ₩167,393 | +0.12% | 19.9만 |
|---|
| 2026.09.10 | ₩168,463 | ₩170,043 | ₩165,065 | ₩165,439 | -1.80% | 28.3만 |
|---|
| 2026.09.09 | ₩166,577 | ₩169,507 | ₩163,954 | ₩168,490 | +1.15% | 26.4만 |
|---|
| 2026.09.08 | ₩172,665 | ₩173,495 | ₩167,299 | ₩167,473 | -3.01% | 38.9만 |
|---|
| 2026.09.04 | ₩169,882 | ₩172,973 | ₩168,959 | ₩171,407 | +0.90% | 25.1만 |
|---|
| 2026.09.03 | ₩173,963 | ₩175,141 | ₩170,109 | ₩170,805 | -1.82% | 38.9만 |
|---|
| 2026.09.02 | ₩178,861 | ₩181,832 | ₩177,951 | ₩179,530 | +0.37% | 35.5만 |
|---|
| 2026.09.01 | ₩178,139 | ₩183,625 | ₩177,911 | ₩178,754 | +0.35% | 30.6만 |
|---|
| 2026.08.31 | ₩181,979 | ₩182,073 | ₩176,359 | ₩177,081 | -2.69% | 54.7만 |
|---|
| 2026.08.28 | ₩188,255 | ₩190,196 | ₩179,383 | ₩179,945 | -4.41% | 38.9만 |
|---|
| 2026.08.27 | ₩183,572 | ₩189,259 | ₩183,545 | ₩188,255 | +2.55% | 30.8만 |
|---|
| 2026.08.26 | ₩181,297 | ₩185,619 | ₩180,654 | ₩184,374 | +1.70% | 30만 |
|---|
| 2026.08.25 | ₩176,091 | ₩183,478 | ₩173,508 | ₩182,501 | +3.64% | 35.7만 |
|---|
| 2026.08.24 | ₩177,777 | ₩181,939 | ₩175,984 | ₩177,657 | -0.07% | 36.2만 |
|---|
| 2026.08.21 | ₩171,622 | ₩177,697 | ₩169,133 | ₩177,108 | +3.20% | 41.6만 |
|---|
| 2026.08.20 | ₩175,288 | ₩178,620 | ₩171,300 | ₩171,341 | -2.25% | 44.1만 |
|---|
| 2026.08.19 | ₩178,553 | ₩181,417 | ₩175,971 | ₩176,546 | -1.12% | 27만 |
|---|
| 2026.08.18 | ₩179,718 | ₩182,447 | ₩175,850 | ₩175,917 | -2.11% | 28.7만 |
|---|
| 2026.08.17 | ₩174,632 | ₩178,607 | ₩174,632 | ₩177,068 | +1.39% | 31.7만 |
|---|
| 2026.08.14 | ₩176,586 | ₩176,894 | ₩174,619 | ₩176,653 | +0.04% | 16.6만 |
|---|
| 2026.08.13 | ₩174,151 | ₩179,477 | ₩171,688 | ₩176,493 | +1.34% | 26.7만 |
|---|
| 2026.08.12 | ₩168,142 | ₩173,147 | ₩167,727 | ₩171,581 | +2.05% | 36.6만 |
|---|
| 2026.08.11 | ₩174,178 | ₩176,760 | ₩167,527 | ₩169,253 | -2.83% | 33.3만 |
|---|
| 2026.08.10 | ₩185,873 | ₩187,051 | ₩172,036 | ₩172,237 | -7.34% | 44만 |
|---|
| 2026.08.07 | ₩170,203 | ₩189,915 | ₩166,122 | ₩188,657 | +10.84% | 68.7만 |
|---|
| 2026.08.06 | ₩170,819 | ₩170,819 | ₩163,352 | ₩166,282 | -2.66% | 56.3만 |
|---|
| 2026.08.05 | ₩178,366 | ₩178,366 | ₩171,755 | ₩172,505 | -3.29% | 27.4만 |
|---|
| 2026.08.04 | ₩167,406 | ₩174,579 | ₩165,198 | ₩173,816 | +3.83% | 23.1만 |
|---|
| 2026.08.03 | ₩166,296 | ₩171,688 | ₩164,007 | ₩170,605 | +2.59% | 28.5만 |
|---|
| 2026.07.31 | ₩164,342 | ₩167,928 | ₩160,715 | ₩167,072 | +1.66% | 34.7만 |
|---|
| 2026.07.30 | ₩178,312 | ₩178,312 | ₩168,477 | ₩169,199 | -5.11% | 34.6만 |
|---|
| 2026.07.29 | ₩168,142 | ₩180,213 | ₩168,142 | ₩178,781 | +6.33% | 40.2만 |
|---|
| 2026.07.28 | ₩161,920 | ₩169,467 | ₩161,920 | ₩169,012 | +4.38% | 34.7만 |
|---|
| 2026.07.27 | ₩156,313 | ₩161,478 | ₩155,389 | ₩160,876 | +2.92% | 23.8만 |
|---|
| 2026.07.24 | ₩154,774 | ₩156,139 | ₩152,820 | ₩155,015 | +0.16% | 22만 |
|---|
| 2026.07.23 | ₩148,739 | ₩154,319 | ₩148,538 | ₩154,065 | +3.58% | 28.4만 |
|---|
| 2026.07.22 | ₩154,466 | ₩155,885 | ₩146,424 | ₩149,983 | -2.90% | 33.6만 |
|---|
| 2026.07.21 | ₩154,720 | ₩157,705 | ₩152,954 | ₩155,697 | +0.63% | 37만 |
|---|
| 2026.07.20 | ₩157,758 | ₩158,320 | ₩153,770 | ₩153,944 | -2.42% | 23.3만 |
|---|
| 2026.07.17 | ₩153,998 | ₩159,872 | ₩151,027 | ₩157,905 | +2.54% | 57.7만 |
|---|
| 2026.07.16 | ₩155,323 | ₩160,501 | ₩152,512 | ₩155,523 | +0.13% | 48.9만 |
|---|
| 2026.07.15 | ₩177,804 | ₩177,858 | ₩154,640 | ₩154,988 | -12.83% | 75.3만 |
|---|
| 2026.07.14 | ₩177,148 | ₩180,868 | ₩174,833 | ₩176,787 | -0.20% | 25.2만 |
|---|
| 2026.07.13 | ₩177,148 | ₩180,868 | ₩174,887 | ₩178,219 | +0.60% | 25.8만 |
|---|
| 2026.07.10 | ₩176,158 | ₩177,336 | ₩172,866 | ₩175,168 | -0.56% | 30.1만 |
|---|
| 2026.07.09 | ₩173,080 | ₩177,376 | ₩171,608 | ₩175,730 | +1.53% | 31.6만 |
|---|
| 2026.07.08 | ₩181,136 | ₩181,939 | ₩174,927 | ₩175,101 | -3.33% | 32.1만 |
|---|
| 2026.07.07 | ₩176,158 | ₩181,457 | ₩173,214 | ₩181,390 | +2.97% | 46.5만 |
|---|
| 2026.07.06 | ₩172,652 | ₩175,703 | ₩167,527 | ₩173,375 | +0.42% | 39.5만 |
|---|
| 2026.07.02 | ₩172,772 | ₩176,345 | ₩172,210 | ₩173,803 | +0.60% | 29.4만 |
|---|
| 2026.07.01 | ₩167,085 | ₩176,051 | ₩166,403 | ₩171,595 | +2.70% | 31.9만 |
|---|
| 2026.06.30 | ₩164,837 | ₩170,043 | ₩163,740 | ₩166,818 | +1.20% | 27.7만 |
|---|
| 2026.06.29 | ₩169,561 | ₩170,993 | ₩165,479 | ₩165,734 | -2.26% | 41만 |
|---|
| 2026.06.26 | ₩165,787 | ₩171,782 | ₩163,713 | ₩170,658 | +2.94% | 90.2만 |
|---|
| 2026.06.25 | ₩164,891 | ₩170,591 | ₩163,726 | ₩166,148 | +0.76% | 35.6만 |
|---|
| 2026.06.24 | ₩161,237 | ₩164,730 | ₩160,649 | ₩164,342 | +1.93% | 28만 |
|---|
| 2026.06.23 | ₩159,524 | ₩164,342 | ₩159,524 | ₩161,558 | +1.28% | 31.5만 |
|---|
| 2026.06.22 | ₩158,307 | ₩160,930 | ₩156,781 | ₩159,618 | +0.83% | 47.2만 |
|---|
| 2026.06.18 | ₩156,166 | ₩159,805 | ₩154,560 | ₩159,337 | +2.03% | 48.4만 |
|---|
| 2026.06.17 | ₩157,597 | ₩159,498 | ₩155,175 | ₩157,022 | -0.37% | 27.8만 |
|---|
| 2026.06.16 | ₩158,614 | ₩159,270 | ₩154,132 | ₩157,758 | -0.54% | 40.6만 |
|---|
| 2026.06.15 | ₩168,557 | ₩170,163 | ₩156,661 | ₩157,437 | -6.60% | 37.4만 |
|---|
| 2026.06.12 | ₩175,315 | ₩177,710 | ₩171,140 | ₩171,822 | -1.99% | 29.6만 |
|---|
| 2026.06.11 | ₩176,640 | ₩177,844 | ₩173,963 | ₩176,493 | -0.08% | 21.1만 |
|---|
| 2026.06.10 | ₩169,601 | ₩174,632 | ₩168,744 | ₩174,298 | +2.77% | 25.9만 |
|---|
| 2026.06.09 | ₩169,146 | ₩170,216 | ₩166,724 | ₩168,718 | -0.25% | 17.3만 |
|---|
| 2026.06.08 | ₩169,895 | ₩172,679 | ₩168,771 | ₩169,052 | -0.50% | 22.9만 |
|---|
| 2026.06.05 | ₩168,129 | ₩171,354 | ₩167,219 | ₩169,480 | +0.80% | 28.7만 |
|---|
| 2026.06.04 | ₩166,831 | ₩169,842 | ₩165,627 | ₩166,536 | -0.18% | 24.3만 |
|---|
| 2026.06.03 | ₩166,082 | ₩166,082 | ₩160,153 | ₩164,676 | -0.85% | 35.1만 |
|---|
| 2026.06.02 | ₩163,258 | ₩167,139 | ₩162,000 | ₩163,606 | +0.21% | 19.8만 |
|---|
| 2026.06.01 | ₩156,567 | ₩164,195 | ₩155,751 | ₩163,352 | +4.33% | 32.7만 |
|---|
| 2026.05.29 | ₩161,773 | ₩162,281 | ₩157,169 | ₩157,638 | -2.56% | 51.7만 |
|---|
| 2026.05.28 | ₩164,757 | ₩165,439 | ₩161,947 | ₩162,094 | -1.62% | 24.1만 |
|---|
| 2026.05.27 | ₩165,680 | ₩168,611 | ₩163,432 | ₩163,981 | -1.03% | 28.5만 |
|---|
| 2026.05.26 | ₩165,814 | ₩168,009 | ₩163,833 | ₩166,296 | +0.29% | 23.5만 |
|---|
| 2026.05.22 | ₩166,215 | ₩168,116 | ₩163,874 | ₩167,473 | +0.76% | 24.9만 |
|---|
| 2026.05.21 | ₩167,058 | ₩167,058 | ₩161,759 | ₩166,041 | -0.61% | 24만 |
|---|
| 2026.05.20 | ₩168,182 | ₩169,588 | ₩164,221 | ₩168,624 | +0.26% | 34.5만 |
|---|
| 2026.05.19 | ₩171,488 | ₩175,529 | ₩167,982 | ₩168,637 | -1.66% | 23.4만 |
|---|
| 2026.05.18 | ₩165,479 | ₩172,973 | ₩163,512 | ₩171,086 | +3.39% | 25.6만 |
|---|
| 2026.05.15 | ₩168,116 | ₩169,574 | ₩164,436 | ₩164,502 | -2.15% | 21.4만 |
|---|
| 2026.05.14 | ₩173,549 | ₩175,087 | ₩168,704 | ₩169,293 | -2.45% | 25.9만 |
|---|
| 2026.05.13 | ₩170,712 | ₩173,749 | ₩166,322 | ₩172,358 | +0.96% | 32.2만 |
|---|
| 2026.05.12 | ₩173,749 | ₩173,950 | ₩169,534 | ₩171,929 | -1.05% | 24만 |
|---|
| 2026.05.11 | ₩176,265 | ₩178,968 | ₩167,513 | ₩174,271 | -1.13% | 45.2만 |
|---|
| 2026.05.08 | ₩163,245 | ₩178,968 | ₩162,455 | ₩178,955 | +9.62% | 70.3만 |
|---|
| 2026.05.07 | ₩155,430 | ₩159,150 | ₩153,958 | ₩156,567 | +0.73% | 38.3만 |
|---|
| 2026.05.06 | ₩157,919 | ₩159,310 | ₩152,285 | ₩154,306 | -2.29% | 23.9만 |
|---|
| 2026.05.05 | ₩151,990 | ₩159,792 | ₩149,595 | ₩157,999 | +3.95% | 30.5만 |
|---|
| 2026.05.04 | ₩151,870 | ₩153,141 | ₩149,421 | ₩151,709 | -0.11% | 29.3만 |
|---|
| 2026.05.01 | ₩154,908 | ₩154,908 | ₩150,759 | ₩152,365 | -1.64% | 26만 |
|---|
| 2026.04.30 | ₩151,924 | ₩154,346 | ₩150,612 | ₩154,185 | +1.49% | 22.5만 |
|---|
| 2026.04.29 | ₩149,890 | ₩155,323 | ₩149,890 | ₩153,382 | +2.33% | 34.4만 |
|---|
| 2026.04.28 | ₩151,214 | ₩155,376 | ₩149,876 | ₩151,428 | +0.14% | 32.4만 |
|---|
| 2026.04.27 | ₩144,764 | ₩150,452 | ₩144,764 | ₩150,398 | +3.89% | 25만 |
|---|
| 2026.04.24 | ₩147,347 | ₩149,970 | ₩141,405 | ₩144,028 | -2.25% | 54.6만 |
|---|
| 2026.04.23 | ₩156,246 | ₩156,835 | ₩141,686 | ₩147,641 | -5.51% | 41.5만 |
|---|
| 2026.04.22 | ₩158,012 | ₩158,133 | ₩155,309 | ₩157,450 | -0.36% | 15.5만 |
|---|
| 2026.04.21 | ₩159,029 | ₩159,498 | ₩157,303 | ₩157,584 | -0.91% | 25만 |
|---|
| 2026.04.20 | ₩157,544 | ₩159,551 | ₩156,567 | ₩158,895 | +0.86% | 20.1만 |
|---|
| 2026.04.17 | ₩155,911 | ₩159,417 | ₩155,229 | ₩157,785 | +1.20% | 28.5만 |
|---|
| 2026.04.16 | ₩150,866 | ₩155,657 | ₩148,538 | ₩155,229 | +2.89% | 19.3만 |
|---|
| 2026.04.15 | ₩151,629 | ₩152,793 | ₩149,823 | ₩150,532 | -0.72% | 20.8만 |
|---|
| 2026.04.14 | ₩150,866 | ₩153,436 | ₩150,866 | ₩151,977 | +0.74% | 20.3만 |
|---|
| 2026.04.13 | ₩149,475 | ₩151,683 | ₩148,538 | ₩151,388 | +1.28% | 21.2만 |
|---|
| 2026.04.10 | ₩152,245 | ₩152,834 | ₩147,053 | ₩149,930 | -1.52% | 22.7만 |
|---|
| 2026.04.09 | ₩153,891 | ₩155,724 | ₩152,593 | ₩152,900 | -0.64% | 32.7만 |
|---|
| 2026.04.08 | ₩155,430 | ₩158,441 | ₩153,743 | ₩157,905 | +1.59% | 49.9만 |
|---|
| 2026.04.07 | ₩157,825 | ₩158,159 | ₩153,382 | ₩153,810 | -2.54% | 31.6만 |
|---|
| 2026.04.06 | ₩155,403 | ₩158,976 | ₩155,162 | ₩156,835 | +0.92% | 19.8만 |
|---|
| 2026.04.02 | ₩155,885 | ₩157,905 | ₩152,954 | ₩157,771 | +1.21% | 16.8만 |
|---|
| 2026.04.01 | ₩156,179 | ₩157,745 | ₩152,512 | ₩156,112 | -0.04% | 20.6만 |
|---|
| 2026.03.31 | ₩153,128 | ₩155,804 | ₩149,943 | ₩154,225 | +0.72% | 36.5만 |
|---|
| 2026.03.30 | ₩154,921 | ₩157,437 | ₩151,683 | ₩152,593 | -1.50% | 40.5만 |
|---|
| 2026.03.27 | ₩154,011 | ₩155,644 | ₩151,214 | ₩153,369 | -0.42% | 29.7만 |
|---|
| 2026.03.26 | ₩154,346 | ₩157,236 | ₩154,346 | ₩155,751 | +0.91% | 31만 |
|---|
| 2026.03.25 | ₩151,576 | ₩155,269 | ₩148,163 | ₩155,202 | +2.39% | 27만 |
|---|
| 2026.03.24 | ₩147,735 | ₩153,061 | ₩147,240 | ₩151,321 | +2.43% | 39.5만 |
|---|
| 2026.03.23 | ₩143,627 | ₩148,832 | ₩142,208 | ₩146,718 | +2.15% | 35.3만 |
|---|
| 2026.03.20 | ₩144,028 | ₩144,028 | ₩138,622 | ₩142,503 | -1.06% | 159.8만 |
|---|
| 2026.03.19 | ₩141,178 | ₩144,309 | ₩140,121 | ₩143,159 | +1.40% | 38.2만 |
|---|
| 2026.03.18 | ₩140,910 | ₩144,523 | ₩139,572 | ₩141,365 | +0.32% | 35.1만 |
|---|
| 2026.03.17 | ₩140,134 | ₩144,604 | ₩139,800 | ₩142,704 | +1.83% | 32.9만 |
|---|
| 2026.03.16 | ₩141,138 | ₩141,486 | ₩138,006 | ₩140,603 | -0.38% | 31.6만 |
|---|
| 2026.03.13 | ₩139,398 | ₩141,847 | ₩137,244 | ₩140,656 | +0.90% | 24.7만 |
|---|
| 2026.03.12 | ₩136,387 | ₩140,589 | ₩134,447 | ₩138,957 | +1.88% | 29.4만 |
|---|
| 2026.03.11 | ₩135,156 | ₩136,374 | ₩132,614 | ₩135,290 | +0.10% | 35.5만 |
|---|
| 2026.03.10 | ₩136,615 | ₩137,913 | ₩133,457 | ₩135,317 | -0.95% | 30.5만 |
|---|
| 2026.03.09 | ₩135,852 | ₩138,140 | ₩132,493 | ₩138,006 | +1.59% | 33.2만 |
|---|
| 2026.03.06 | ₩137,364 | ₩139,278 | ₩133,095 | ₩136,561 | -0.58% | 26.5만 |
|---|
| 2026.03.05 | ₩134,300 | ₩136,816 | ₩133,831 | ₩136,548 | +1.67% | 23.6만 |
|---|
| 2026.03.04 | ₩136,146 | ₩138,595 | ₩131,690 | ₩134,674 | -1.08% | 53.1만 |
|---|
| 2026.03.03 | ₩130,941 | ₩138,207 | ₩129,951 | ₩137,431 | +4.96% | 34.6만 |
|---|
| 2026.03.02 | ₩129,563 | ₩134,005 | ₩128,572 | ₩133,564 | +3.09% | 55.1만 |
|---|
| 2026.02.27 | ₩130,125 | ₩133,738 | ₩129,803 | ₩131,142 | +0.78% | 60.3만 |
|---|
| 2026.02.26 | ₩131,128 | ₩134,527 | ₩128,612 | ₩132,159 | +0.79% | 38.3만 |
|---|
| 2026.02.25 | ₩132,734 | ₩134,380 | ₩126,083 | ₩128,559 | -3.15% | 48.4만 |
|---|
| 2026.02.24 | ₩131,851 | ₩133,550 | ₩125,936 | ₩133,269 | +1.08% | 32.4만 |
|---|
| 2026.02.23 | ₩128,465 | ₩133,443 | ₩128,331 | ₩131,864 | +2.65% | 68.3만 |
|---|
| 2026.02.20 | ₩130,299 | ₩132,667 | ₩129,108 | ₩129,322 | -0.75% | 42.2만 |
|---|
| 2026.02.19 | ₩129,295 | ₩130,981 | ₩127,529 | ₩129,469 | +0.13% | 48.4만 |
|---|
| 2026.02.18 | ₩127,288 | ₩130,994 | ₩127,288 | ₩130,620 | +2.62% | 35.3만 |
|---|
| 2026.02.17 | ₩127,488 | ₩130,098 | ₩126,257 | ₩127,917 | +0.34% | 33.6만 |
|---|
| 2026.02.13 | ₩125,053 | ₩128,733 | ₩123,915 | ₩127,823 | +2.22% | 43.3만 |
|---|
| 2026.02.12 | ₩127,542 | ₩129,522 | ₩121,065 | ₩124,344 | -2.51% | 63.3만 |
|---|
| 2026.02.11 | ₩134,701 | ₩135,611 | ₩126,632 | ₩127,355 | -5.45% | 38.2만 |
|---|
| 2026.02.10 | ₩138,060 | ₩139,545 | ₩134,728 | ₩134,942 | -2.26% | 31.5만 |
|---|
| 2026.02.09 | ₩138,461 | ₩139,104 | ₩134,969 | ₩137,324 | -0.82% | 38만 |
|---|
| 2026.02.06 | ₩140,469 | ₩141,834 | ₩138,796 | ₩139,813 | -0.47% | 33.3만 |
|---|
| 2026.02.05 | ₩135,143 | ₩138,970 | ₩133,965 | ₩138,127 | +2.21% | 45만 |
|---|
| 2026.02.04 | ₩132,159 | ₩136,133 | ₩130,861 | ₩134,420 | +1.71% | 53.9만 |
|---|
| 2026.02.03 | ₩140,000 | ₩141,031 | ₩130,125 | ₩133,028 | -4.98% | 79.5만 |
|---|
| 2026.02.02 | ₩138,997 | ₩143,533 | ₩137,712 | ₩141,419 | +1.74% | 54.6만 |
|---|
| 2026.01.30 | ₩144,965 | ₩146,986 | ₩138,140 | ₩138,569 | -4.41% | 83.5만 |
|---|
| 2026.01.29 | ₩162,977 | ₩166,737 | ₩136,708 | ₩144,229 | -11.50% | 151.7만 |
|---|
| 2026.01.28 | ₩156,754 | ₩157,611 | ₩152,927 | ₩155,122 | -1.04% | 79만 |
|---|
| 2026.01.27 | ₩157,892 | ₩159,016 | ₩153,489 | ₩154,185 | -2.35% | 60.7만 |
|---|
| 2026.01.26 | ₩162,522 | ₩163,017 | ₩156,540 | ₩158,173 | -2.68% | 44.2만 |
|---|
| 2026.01.23 | ₩163,191 | ₩163,673 | ₩159,431 | ₩162,294 | -0.55% | 29.7만 |
|---|
| 2026.01.22 | ₩163,512 | ₩166,082 | ₩161,318 | ₩162,816 | -0.43% | 24.8만 |
|---|
| 2026.01.21 | ₩159,859 | ₩163,579 | ₩158,895 | ₩162,709 | +1.78% | 30.9만 |
|---|
| 2026.01.20 | ₩154,814 | ₩158,441 | ₩154,560 | ₩158,267 | +2.23% | 26.6만 |
|---|
| 2026.01.16 | ₩157,678 | ₩157,905 | ₩155,108 | ₩156,366 | -0.83% | 31.3만 |
|---|
| 2026.01.15 | ₩154,787 | ₩161,291 | ₩153,837 | ₩157,089 | +1.49% | 46.8만 |
|---|
| 2026.01.14 | ₩152,566 | ₩154,868 | ₩149,997 | ₩153,476 | +0.60% | 36만 |
|---|
| 2026.01.13 | ₩155,684 | ₩155,737 | ₩151,388 | ₩153,302 | -1.53% | 23.1만 |
|---|
| 2026.01.12 | ₩151,375 | ₩155,791 | ₩150,251 | ₩155,296 | +2.59% | 38.3만 |
|---|
| 2026.01.09 | ₩150,023 | ₩152,379 | ₩148,953 | ₩151,977 | +1.30% | 21.1만 |
|---|
| 2026.01.08 | ₩146,865 | ₩151,375 | ₩146,865 | ₩151,375 | +3.07% | 31.3만 |
|---|
| 2026.01.07 | ₩148,605 | ₩148,605 | ₩145,233 | ₩147,133 | -0.99% | 27.6만 |
|---|
| 2026.01.06 | ₩146,303 | ₩149,274 | ₩144,711 | ₩147,909 | +1.10% | 37.6만 |
|---|
| 2026.01.05 | ₩139,479 | ₩151,362 | ₩139,479 | ₩146,638 | +5.13% | 48.5만 |
|---|
| 2026.01.02 | ₩138,461 | ₩140,817 | ₩137,980 | ₩139,800 | +0.97% | 30.2만 |
|---|
| 2025.12.31 | ₩138,930 | ₩139,318 | ₩137,953 | ₩138,461 | -0.34% | 33.1만 |
|---|
| 2025.12.30 | ₩139,867 | ₩140,161 | ₩138,622 | ₩139,171 | -0.50% | 32.2만 |
|---|
| 2025.12.29 | ₩139,626 | ₩140,027 | ₩138,569 | ₩139,880 | +0.18% | 34.5만 |
|---|
| 2025.12.26 | ₩138,609 | ₩140,375 | ₩137,846 | ₩140,081 | +1.06% | 32.3만 |
|---|
| 2025.12.24 | ₩137,578 | ₩139,398 | ₩137,525 | ₩138,716 | +0.83% | 18.7만 |
|---|
| 2025.12.23 | ₩137,351 | ₩139,438 | ₩136,976 | ₩138,662 | +0.95% | 43.7만 |
|---|
| 2025.12.22 | ₩134,273 | ₩137,538 | ₩132,841 | ₩137,471 | +2.38% | 38.1만 |
|---|
| 2025.12.19 | ₩134,500 | ₩136,160 | ₩133,269 | ₩134,621 | +0.09% | 85.9만 |
|---|
| 2025.12.18 | ₩134,648 | ₩135,946 | ₩132,440 | ₩133,015 | -1.21% | 49.6만 |
|---|
| 2025.12.17 | ₩133,979 | ₩136,066 | ₩133,149 | ₩133,818 | -0.12% | 49.7만 |
|---|
| 2025.12.16 | ₩131,449 | ₩136,923 | ₩131,168 | ₩134,246 | +2.13% | 78.2만 |
|---|
| 2025.12.15 | ₩128,947 | ₩133,229 | ₩127,917 | ₩130,820 | +1.45% | 54만 |
|---|
| 2025.12.12 | ₩125,615 | ₩126,632 | ₩123,782 | ₩124,290 | -1.05% | 48.7만 |
|---|
| 2025.12.11 | ₩124,812 | ₩126,324 | ₩123,862 | ₩124,585 | -0.18% | 63.4만 |
|---|
| 2025.12.10 | ₩125,347 | ₩126,953 | ₩124,023 | ₩124,477 | -0.69% | 53만 |
|---|
| 2025.12.09 | ₩124,705 | ₩126,605 | ₩124,156 | ₩125,923 | +0.98% | 53.3만 |
|---|
| 2025.12.08 | ₩126,512 | ₩127,127 | ₩125,147 | ₩125,200 | -1.04% | 53.9만 |
|---|
| 2025.12.05 | ₩128,492 | ₩129,670 | ₩124,183 | ₩126,512 | -1.54% | 56만 |
|---|
| 2025.12.04 | ₩127,140 | ₩129,295 | ₩126,404 | ₩128,612 | +1.16% | 62.8만 |
|---|
| 2025.12.03 | ₩125,535 | ₩128,813 | ₩125,535 | ₩126,257 | +0.58% | 80.1만 |
|---|
| 2025.12.02 | ₩126,123 | ₩128,345 | ₩125,735 | ₩126,150 | +0.02% | 67.3만 |
|---|
| 2025.12.01 | ₩122,243 | ₩127,836 | ₩121,199 | ₩125,561 | +2.71% | 54.6만 |
|---|
| 2025.11.28 | ₩123,688 | ₩125,401 | ₩123,353 | ₩123,862 | +0.14% | 25.6만 |
|---|
| 2025.11.26 | ₩120,931 | ₩125,441 | ₩120,931 | ₩123,768 | +2.35% | 65.8만 |
|---|
| 2025.11.25 | ₩120,316 | ₩123,594 | ₩119,125 | ₩119,914 | -0.33% | 110만 |
|---|
| 2025.11.24 | ₩125,240 | ₩125,776 | ₩116,382 | ₩119,580 | -4.52% | 168.3만 |
|---|
| 2025.11.21 | ₩125,722 | ₩127,823 | ₩123,032 | ₩124,946 | -0.62% | 75.5만 |
|---|
| 2025.11.20 | ₩128,412 | ₩129,027 | ₩125,361 | ₩125,495 | -2.27% | 60.9만 |
|---|
| 2025.11.19 | ₩128,492 | ₩129,362 | ₩127,408 | ₩128,198 | -0.23% | 49.1만 |
|---|
| 2025.11.18 | ₩126,123 | ₩129,362 | ₩126,123 | ₩128,131 | +1.59% | 49.9만 |
|---|
| 2025.11.17 | ₩129,054 | ₩129,750 | ₩125,147 | ₩125,495 | -2.76% | 51.7만 |
|---|
| 2025.11.14 | ₩126,953 | ₩131,556 | ₩126,525 | ₩129,094 | +1.69% | 52.3만 |
|---|
| 2025.11.13 | ₩129,094 | ₩131,262 | ₩127,395 | ₩128,813 | -0.22% | 60.1만 |
|---|
| 2025.11.12 | ₩128,492 | ₩131,423 | ₩127,381 | ₩129,616 | +0.87% | 70만 |
|---|
| 2025.11.11 | ₩127,100 | ₩129,897 | ₩126,043 | ₩129,148 | +1.61% | 53만 |
|---|
| 2025.11.10 | ₩127,796 | ₩130,232 | ₩125,883 | ₩127,381 | -0.32% | 48.4만 |
|---|
| 2025.11.07 | ₩126,485 | ₩129,683 | ₩125,280 | ₩126,980 | +0.39% | 70.3만 |
|---|
| 2025.11.06 | ₩131,396 | ₩134,219 | ₩127,033 | ₩127,314 | -3.11% | 79.2만 |
|---|
| 2025.11.05 | ₩127,756 | ₩132,547 | ₩125,361 | ₩130,459 | +2.12% | 107.1만 |
|---|
| 2025.11.04 | ₩127,047 | ₩129,121 | ₩121,815 | ₩123,407 | -2.86% | 121.1만 |
|---|
| 2025.11.03 | ₩132,480 | ₩133,564 | ₩124,103 | ₩127,930 | -3.43% | 188.5만 |
|---|
| 2025.10.31 | ₩174,726 | ₩181,979 | ₩126,177 | ₩131,168 | -24.93% | 350.7만 |
|---|
| 2025.10.30 | ₩189,486 | ₩194,625 | ₩188,081 | ₩189,714 | +0.12% | 49.4만 |
|---|
| 2025.10.29 | ₩202,386 | ₩203,564 | ₩186,194 | ₩188,737 | -6.74% | 64만 |
|---|
| 2025.10.28 | ₩205,638 | ₩207,297 | ₩203,403 | ₩206,053 | +0.20% | 15.6만 |
|---|
| 2025.10.27 | ₩204,849 | ₩206,655 | ₩202,761 | ₩205,866 | +0.50% | 18.6만 |
|---|
| 2025.10.24 | ₩205,678 | ₩209,104 | ₩204,099 | ₩204,701 | -0.47% | 20.5만 |
|---|
| 2025.10.23 | ₩203,524 | ₩205,665 | ₩201,262 | ₩204,795 | +0.62% | 19.6만 |
|---|
| 2025.10.22 | ₩205,772 | ₩207,351 | ₩201,048 | ₩203,725 | -0.99% | 21.9만 |
|---|
| 2025.10.21 | ₩204,862 | ₩206,066 | ₩202,052 | ₩204,849 | -0.01% | 25.5만 |
|---|
| 2025.10.20 | ₩202,507 | ₩205,866 | ₩200,968 | ₩204,875 | +1.17% | 19.5만 |
|---|
| 2025.10.17 | ₩196,712 | ₩202,801 | ₩193,099 | ₩202,507 | +2.95% | 23만 |
|---|
| 2025.10.16 | ₩198,880 | ₩201,945 | ₩196,726 | ₩197,515 | -0.69% | 27.6만 |
|---|
| 2025.10.15 | ₩201,195 | ₩204,273 | ₩198,064 | ₩198,880 | -1.15% | 31만 |
|---|
| 2025.10.14 | ₩193,380 | ₩200,687 | ₩192,377 | ₩200,366 | +3.61% | 36.4만 |
|---|
| 2025.10.13 | ₩190,744 | ₩194,852 | ₩190,651 | ₩194,183 | +1.80% | 26.8만 |
|---|
| 2025.10.10 | ₩192,136 | ₩194,130 | ₩189,540 | ₩190,798 | -0.70% | 24.2만 |
|---|