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 | ₩175,077 | ₩177,050 | ₩170,382 | ₩173,575 | -0.86% | 19.6만 |
| 2026.10.08 | ₩170,436 | ₩176,057 | ₩170,436 | ₩174,796 | +2.56% | 22.7만 |
| 2026.10.07 | ₩171,724 | ₩173,025 | ₩169,818 | ₩170,784 | -0.55% | 26.7만 |
| 2026.10.06 | ₩168,557 | ₩171,241 | ₩167,994 | ₩170,878 | +1.38% | 22만 |
| 2026.10.05 | ₩167,699 | ₩170,100 | ₩167,430 | ₩168,222 | +0.31% | 40.8만 |
| 2026.10.02 | ₩167,927 | ₩170,328 | ₩166,733 | ₩168,343 | +0.25% | 29.7만 |
| 2026.10.01 | ₩165,566 | ₩168,195 | ₩164,170 | ₩165,445 | -0.07% | 36.4만 |
| 2026.09.30 | ₩161,340 | ₩165,821 | ₩159,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,942 |
| +1.61% |
| 35만 |
| 2026.09.29 | ₩156,416 | ₩161,903 | ₩156,416 | ₩160,253 | +2.45% | 40.4만 |
|---|
| 2026.09.28 | ₩161,729 | ₩161,729 | ₩157,355 | ₩157,650 | -2.52% | 67만 |
|---|
| 2026.09.25 | ₩166,773 | ₩166,773 | ₩161,930 | ₩161,997 | -2.86% | 52.6만 |
|---|
| 2026.09.24 | ₩166,089 | ₩168,893 | ₩164,653 | ₩166,572 | +0.29% | 40.7만 |
|---|
| 2026.09.23 | ₩164,036 | ₩166,921 | ₩162,453 | ₩165,270 | +0.75% | 26.1만 |
|---|
| 2026.09.22 | ₩170,382 | ₩170,650 | ₩163,862 | ₩165,016 | -3.15% | 42.8만 |
|---|
| 2026.09.21 | ₩170,758 | ₩170,758 | ₩166,371 | ₩168,759 | -1.17% | 24.7만 |
|---|
| 2026.09.18 | ₩169,416 | ₩170,758 | ₩166,451 | ₩170,006 | +0.35% | 73.4만 |
|---|
| 2026.09.17 | ₩171,455 | ₩171,509 | ₩168,745 | ₩169,590 | -1.09% | 23.2만 |
|---|
| 2026.09.16 | ₩169,014 | ₩171,844 | ₩168,571 | ₩170,650 | +0.97% | 35.1만 |
|---|
| 2026.09.15 | ₩168,155 | ₩169,859 | ₩164,211 | ₩169,416 | +0.75% | 26.8만 |
|---|
| 2026.09.14 | ₩169,523 | ₩173,119 | ₩166,974 | ₩168,356 | -0.69% | 26.7만 |
|---|
| 2026.09.11 | ₩167,618 | ₩168,598 | ₩164,908 | ₩167,819 | +0.12% | 19.9만 |
|---|
| 2026.09.10 | ₩168,893 | ₩170,476 | ₩165,485 | ₩165,861 | -1.80% | 28.3만 |
|---|
| 2026.09.09 | ₩167,001 | ₩169,939 | ₩164,372 | ₩168,920 | +1.15% | 26.4만 |
|---|
| 2026.09.08 | ₩173,105 | ₩173,937 | ₩167,726 | ₩167,900 | -3.01% | 38.9만 |
|---|
| 2026.09.04 | ₩170,315 | ₩173,414 | ₩169,389 | ₩171,844 | +0.90% | 25.1만 |
|---|
| 2026.09.03 | ₩174,407 | ₩175,587 | ₩170,543 | ₩171,241 | -1.82% | 38.9만 |
|---|
| 2026.09.02 | ₩179,317 | ₩182,295 | ₩178,405 | ₩179,988 | +0.37% | 35.5만 |
|---|
| 2026.09.01 | ₩178,592 | ₩184,093 | ₩178,364 | ₩179,210 | +0.35% | 30.6만 |
|---|
| 2026.08.31 | ₩182,443 | ₩182,537 | ₩176,808 | ₩177,533 | -2.69% | 54.7만 |
|---|
| 2026.08.28 | ₩188,735 | ₩190,680 | ₩179,840 | ₩180,404 | -4.41% | 38.9만 |
|---|
| 2026.08.27 | ₩184,039 | ₩189,741 | ₩184,012 | ₩188,735 | +2.55% | 30.8만 |
|---|
| 2026.08.26 | ₩181,759 | ₩186,092 | ₩181,115 | ₩184,844 | +1.70% | 30만 |
|---|
| 2026.08.25 | ₩176,540 | ₩183,945 | ₩173,951 | ₩182,966 | +3.64% | 35.7만 |
|---|
| 2026.08.24 | ₩178,230 | ₩182,403 | ₩176,432 | ₩178,109 | -0.07% | 36.2만 |
|---|
| 2026.08.21 | ₩172,059 | ₩178,150 | ₩169,564 | ₩177,559 | +3.20% | 41.6만 |
|---|
| 2026.08.20 | ₩175,735 | ₩179,075 | ₩171,737 | ₩171,777 | -2.25% | 44.1만 |
|---|
| 2026.08.19 | ₩179,008 | ₩181,879 | ₩176,419 | ₩176,996 | -1.12% | 27만 |
|---|
| 2026.08.18 | ₩180,176 | ₩182,912 | ₩176,298 | ₩176,365 | -2.11% | 28.7만 |
|---|
| 2026.08.17 | ₩175,077 | ₩179,062 | ₩175,077 | ₩177,519 | +1.39% | 31.7만 |
|---|
| 2026.08.14 | ₩177,036 | ₩177,345 | ₩175,064 | ₩177,103 | +0.04% | 16.6만 |
|---|
| 2026.08.13 | ₩174,595 | ₩179,934 | ₩172,126 | ₩176,942 | +1.34% | 26.7만 |
|---|
| 2026.08.12 | ₩168,571 | ₩173,588 | ₩168,155 | ₩172,019 | +2.05% | 36.6만 |
|---|
| 2026.08.11 | ₩174,621 | ₩177,211 | ₩167,954 | ₩169,684 | -2.83% | 33.3만 |
|---|
| 2026.08.10 | ₩186,347 | ₩187,527 | ₩172,475 | ₩172,676 | -7.34% | 44만 |
|---|
| 2026.08.07 | ₩170,637 | ₩190,398 | ₩166,545 | ₩189,137 | +10.84% | 68.7만 |
|---|
| 2026.08.06 | ₩171,254 | ₩171,254 | ₩163,768 | ₩166,706 | -2.66% | 56.3만 |
|---|
| 2026.08.05 | ₩178,821 | ₩178,821 | ₩172,193 | ₩172,944 | -3.29% | 27.4만 |
|---|
| 2026.08.04 | ₩167,833 | ₩175,024 | ₩165,619 | ₩174,259 | +3.83% | 23.1만 |
|---|
| 2026.08.03 | ₩166,719 | ₩172,126 | ₩164,425 | ₩171,039 | +2.59% | 28.5만 |
|---|
| 2026.07.31 | ₩164,761 | ₩168,356 | ₩161,125 | ₩167,498 | +1.66% | 34.7만 |
|---|
| 2026.07.30 | ₩178,767 | ₩178,767 | ₩168,906 | ₩169,631 | -5.11% | 34.6만 |
|---|
| 2026.07.29 | ₩168,571 | ₩180,672 | ₩168,571 | ₩179,236 | +6.33% | 40.2만 |
|---|
| 2026.07.28 | ₩162,332 | ₩169,899 | ₩162,332 | ₩169,443 | +4.38% | 34.7만 |
|---|
| 2026.07.27 | ₩156,711 | ₩161,890 | ₩155,785 | ₩161,286 | +2.92% | 23.8만 |
|---|
| 2026.07.24 | ₩155,168 | ₩156,537 | ₩153,210 | ₩155,410 | +0.16% | 22만 |
|---|
| 2026.07.23 | ₩149,118 | ₩154,712 | ₩148,916 | ₩154,457 | +3.58% | 28.4만 |
|---|
| 2026.07.22 | ₩154,860 | ₩156,282 | ₩146,797 | ₩150,365 | -2.90% | 33.6만 |
|---|
| 2026.07.21 | ₩155,115 | ₩158,106 | ₩153,344 | ₩156,094 | +0.63% | 37만 |
|---|
| 2026.07.20 | ₩158,160 | ₩158,724 | ₩154,162 | ₩154,337 | -2.42% | 23.3만 |
|---|
| 2026.07.17 | ₩154,390 | ₩160,280 | ₩151,412 | ₩158,308 | +2.54% | 57.7만 |
|---|
| 2026.07.16 | ₩155,718 | ₩160,910 | ₩152,901 | ₩155,920 | +0.13% | 48.9만 |
|---|
| 2026.07.15 | ₩178,257 | ₩178,311 | ₩155,034 | ₩155,383 | -12.83% | 75.3만 |
|---|
| 2026.07.14 | ₩177,600 | ₩181,329 | ₩175,279 | ₩177,237 | -0.20% | 25.2만 |
|---|
| 2026.07.13 | ₩177,600 | ₩181,329 | ₩175,332 | ₩178,673 | +0.60% | 25.8만 |
|---|
| 2026.07.10 | ₩176,607 | ₩177,788 | ₩173,307 | ₩175,614 | -0.56% | 30.1만 |
|---|
| 2026.07.09 | ₩173,521 | ₩177,828 | ₩172,046 | ₩176,178 | +1.53% | 31.6만 |
|---|
| 2026.07.08 | ₩181,598 | ₩182,403 | ₩175,373 | ₩175,547 | -3.33% | 32.1만 |
|---|
| 2026.07.07 | ₩176,607 | ₩181,920 | ₩173,655 | ₩181,853 | +2.97% | 46.5만 |
|---|
| 2026.07.06 | ₩173,092 | ₩176,151 | ₩167,954 | ₩173,816 | +0.42% | 39.5만 |
|---|
| 2026.07.02 | ₩173,213 | ₩176,795 | ₩172,649 | ₩174,246 | +0.60% | 29.4만 |
|---|
| 2026.07.01 | ₩167,511 | ₩176,500 | ₩166,827 | ₩172,032 | +2.70% | 31.9만 |
|---|
| 2026.06.30 | ₩165,257 | ₩170,476 | ₩164,157 | ₩167,243 | +1.20% | 27.7만 |
|---|
| 2026.06.29 | ₩169,993 | ₩171,428 | ₩165,901 | ₩166,156 | -2.26% | 41만 |
|---|
| 2026.06.26 | ₩166,210 | ₩172,220 | ₩164,130 | ₩171,093 | +2.94% | 90.2만 |
|---|
| 2026.06.25 | ₩165,311 | ₩171,026 | ₩164,144 | ₩166,572 | +0.76% | 35.6만 |
|---|
| 2026.06.24 | ₩161,648 | ₩165,150 | ₩161,058 | ₩164,761 | +1.93% | 28만 |
|---|
| 2026.06.23 | ₩159,931 | ₩164,761 | ₩159,931 | ₩161,970 | +1.28% | 31.5만 |
|---|
| 2026.06.22 | ₩158,710 | ₩161,340 | ₩157,181 | ₩160,025 | +0.83% | 47.2만 |
|---|
| 2026.06.18 | ₩156,564 | ₩160,213 | ₩154,954 | ₩159,743 | +2.03% | 48.4만 |
|---|
| 2026.06.17 | ₩157,999 | ₩159,904 | ₩155,571 | ₩157,422 | -0.37% | 27.8만 |
|---|
| 2026.06.16 | ₩159,019 | ₩159,676 | ₩154,524 | ₩158,160 | -0.54% | 40.6만 |
|---|
| 2026.06.15 | ₩168,987 | ₩170,597 | ₩157,060 | ₩157,838 | -6.60% | 37.4만 |
|---|
| 2026.06.12 | ₩175,762 | ₩178,163 | ₩171,576 | ₩172,260 | -1.99% | 29.6만 |
|---|
| 2026.06.11 | ₩177,090 | ₩178,297 | ₩174,407 | ₩176,942 | -0.08% | 21.1만 |
|---|
| 2026.06.10 | ₩170,033 | ₩175,077 | ₩169,174 | ₩174,742 | +2.77% | 25.9만 |
|---|
| 2026.06.09 | ₩169,577 | ₩170,650 | ₩167,149 | ₩169,148 | -0.25% | 17.3만 |
|---|
| 2026.06.08 | ₩170,328 | ₩173,119 | ₩169,201 | ₩169,483 | -0.50% | 22.9만 |
|---|
| 2026.06.05 | ₩168,557 | ₩171,791 | ₩167,645 | ₩169,912 | +0.80% | 28.7만 |
|---|
| 2026.06.04 | ₩167,256 | ₩170,275 | ₩166,049 | ₩166,961 | -0.18% | 24.3만 |
|---|
| 2026.06.03 | ₩166,505 | ₩166,505 | ₩160,561 | ₩165,096 | -0.85% | 35.1만 |
|---|
| 2026.06.02 | ₩163,674 | ₩167,565 | ₩162,413 | ₩164,023 | +0.21% | 19.8만 |
|---|
| 2026.06.01 | ₩156,966 | ₩164,613 | ₩156,148 | ₩163,768 | +4.33% | 32.7만 |
|---|
| 2026.05.29 | ₩162,185 | ₩162,695 | ₩157,570 | ₩158,039 | -2.56% | 51.7만 |
|---|
| 2026.05.28 | ₩165,177 | ₩165,861 | ₩162,359 | ₩162,507 | -1.62% | 24.1만 |
|---|
| 2026.05.27 | ₩166,102 | ₩169,040 | ₩163,848 | ₩164,398 | -1.03% | 28.5만 |
|---|
| 2026.05.26 | ₩166,236 | ₩168,437 | ₩164,251 | ₩166,719 | +0.29% | 23.5만 |
|---|
| 2026.05.22 | ₩166,639 | ₩168,544 | ₩164,291 | ₩167,900 | +0.76% | 24.9만 |
|---|
| 2026.05.21 | ₩167,484 | ₩167,484 | ₩162,171 | ₩166,464 | -0.61% | 24만 |
|---|
| 2026.05.20 | ₩168,611 | ₩170,020 | ₩164,640 | ₩169,054 | +0.26% | 34.5만 |
|---|
| 2026.05.19 | ₩171,925 | ₩175,976 | ₩168,410 | ₩169,067 | -1.66% | 23.4만 |
|---|
| 2026.05.18 | ₩165,901 | ₩173,414 | ₩163,929 | ₩171,522 | +3.39% | 25.6만 |
|---|
| 2026.05.15 | ₩168,544 | ₩170,006 | ₩164,855 | ₩164,922 | -2.15% | 21.4만 |
|---|
| 2026.05.14 | ₩173,991 | ₩175,534 | ₩169,134 | ₩169,725 | -2.45% | 25.9만 |
|---|
| 2026.05.13 | ₩171,147 | ₩174,192 | ₩166,746 | ₩172,797 | +0.96% | 32.2만 |
|---|
| 2026.05.12 | ₩174,192 | ₩174,393 | ₩169,966 | ₩172,367 | -1.05% | 24만 |
|---|
| 2026.05.11 | ₩176,714 | ₩179,424 | ₩167,940 | ₩174,715 | -1.13% | 45.2만 |
|---|
| 2026.05.08 | ₩163,661 | ₩179,424 | ₩162,869 | ₩179,411 | +9.62% | 70.3만 |
|---|
| 2026.05.07 | ₩155,826 | ₩159,555 | ₩154,350 | ₩156,966 | +0.73% | 38.3만 |
|---|
| 2026.05.06 | ₩158,321 | ₩159,716 | ₩152,673 | ₩154,699 | -2.29% | 23.9만 |
|---|
| 2026.05.05 | ₩152,378 | ₩160,199 | ₩149,976 | ₩158,402 | +3.95% | 30.5만 |
|---|
| 2026.05.04 | ₩152,257 | ₩153,532 | ₩149,802 | ₩152,096 | -0.11% | 29.3만 |
|---|
| 2026.05.01 | ₩155,302 | ₩155,302 | ₩151,144 | ₩152,753 | -1.64% | 26만 |
|---|
| 2026.04.30 | ₩152,311 | ₩154,739 | ₩150,996 | ₩154,578 | +1.49% | 22.5만 |
|---|
| 2026.04.29 | ₩150,271 | ₩155,718 | ₩150,271 | ₩153,773 | +2.33% | 34.4만 |
|---|
| 2026.04.28 | ₩151,600 | ₩155,772 | ₩150,258 | ₩151,814 | +0.14% | 32.4만 |
|---|
| 2026.04.27 | ₩145,133 | ₩150,835 | ₩145,133 | ₩150,781 | +3.89% | 25만 |
|---|
| 2026.04.24 | ₩147,722 | ₩150,352 | ₩141,766 | ₩144,395 | -2.25% | 54.6만 |
|---|
| 2026.04.23 | ₩156,644 | ₩157,234 | ₩142,048 | ₩148,018 | -5.51% | 41.5만 |
|---|
| 2026.04.22 | ₩158,415 | ₩158,536 | ₩155,705 | ₩157,851 | -0.36% | 15.5만 |
|---|
| 2026.04.21 | ₩159,435 | ₩159,904 | ₩157,704 | ₩157,986 | -0.91% | 25만 |
|---|
| 2026.04.20 | ₩157,945 | ₩159,958 | ₩156,966 | ₩159,300 | +0.86% | 20.1만 |
|---|
| 2026.04.17 | ₩156,309 | ₩159,824 | ₩155,624 | ₩158,187 | +1.20% | 28.5만 |
|---|
| 2026.04.16 | ₩151,251 | ₩156,054 | ₩148,916 | ₩155,624 | +2.89% | 19.3만 |
|---|
| 2026.04.15 | ₩152,016 | ₩153,183 | ₩150,204 | ₩150,915 | -0.72% | 20.8만 |
|---|
| 2026.04.14 | ₩151,251 | ₩153,827 | ₩151,251 | ₩152,364 | +0.74% | 20.3만 |
|---|
| 2026.04.13 | ₩149,856 | ₩152,069 | ₩148,916 | ₩151,774 | +1.28% | 21.2만 |
|---|
| 2026.04.10 | ₩152,633 | ₩153,223 | ₩147,427 | ₩150,312 | -1.52% | 22.7만 |
|---|
| 2026.04.09 | ₩154,283 | ₩156,121 | ₩152,982 | ₩153,290 | -0.64% | 32.7만 |
|---|
| 2026.04.08 | ₩155,826 | ₩158,844 | ₩154,135 | ₩158,308 | +1.59% | 49.9만 |
|---|
| 2026.04.07 | ₩158,227 | ₩158,563 | ₩153,773 | ₩154,202 | -2.54% | 31.6만 |
|---|
| 2026.04.06 | ₩155,799 | ₩159,381 | ₩155,557 | ₩157,234 | +0.92% | 19.8만 |
|---|
| 2026.04.02 | ₩156,282 | ₩158,308 | ₩153,344 | ₩158,173 | +1.21% | 16.8만 |
|---|
| 2026.04.01 | ₩156,577 | ₩158,147 | ₩152,901 | ₩156,510 | -0.04% | 20.6만 |
|---|
| 2026.03.31 | ₩153,518 | ₩156,201 | ₩150,325 | ₩154,618 | +0.72% | 36.5만 |
|---|
| 2026.03.30 | ₩155,316 | ₩157,838 | ₩152,069 | ₩152,982 | -1.50% | 40.5만 |
|---|
| 2026.03.27 | ₩154,404 | ₩156,040 | ₩151,600 | ₩153,760 | -0.42% | 29.7만 |
|---|
| 2026.03.26 | ₩154,739 | ₩157,637 | ₩154,739 | ₩156,148 | +0.91% | 31만 |
|---|
| 2026.03.25 | ₩151,962 | ₩155,665 | ₩148,541 | ₩155,598 | +2.39% | 27만 |
|---|
| 2026.03.24 | ₩148,112 | ₩153,451 | ₩147,615 | ₩151,707 | +2.43% | 39.5만 |
|---|
| 2026.03.23 | ₩143,993 | ₩149,212 | ₩142,571 | ₩147,092 | +2.15% | 35.3만 |
|---|
| 2026.03.20 | ₩144,395 | ₩144,395 | ₩138,975 | ₩142,866 | -1.06% | 159.8만 |
|---|
| 2026.03.19 | ₩141,538 | ₩144,677 | ₩140,478 | ₩143,523 | +1.40% | 38.2만 |
|---|
| 2026.03.18 | ₩141,269 | ₩144,892 | ₩139,928 | ₩141,726 | +0.32% | 35.1만 |
|---|
| 2026.03.17 | ₩140,491 | ₩144,972 | ₩140,156 | ₩143,067 | +1.83% | 32.9만 |
|---|
| 2026.03.16 | ₩141,497 | ₩141,846 | ₩138,358 | ₩140,961 | -0.38% | 31.6만 |
|---|
| 2026.03.13 | ₩139,753 | ₩142,209 | ₩137,593 | ₩141,015 | +0.90% | 24.7만 |
|---|
| 2026.03.12 | ₩136,735 | ₩140,947 | ₩134,790 | ₩139,311 | +1.88% | 29.4만 |
|---|
| 2026.03.11 | ₩135,501 | ₩136,721 | ₩132,952 | ₩135,635 | +0.10% | 35.5만 |
|---|
| 2026.03.10 | ₩136,963 | ₩138,264 | ₩133,797 | ₩135,662 | -0.95% | 30.5만 |
|---|
| 2026.03.09 | ₩136,198 | ₩138,492 | ₩132,831 | ₩138,358 | +1.59% | 33.2만 |
|---|
| 2026.03.06 | ₩137,714 | ₩139,633 | ₩133,435 | ₩136,909 | -0.58% | 26.5만 |
|---|
| 2026.03.05 | ₩134,642 | ₩137,164 | ₩134,172 | ₩136,896 | +1.67% | 23.6만 |
|---|
| 2026.03.04 | ₩136,493 | ₩138,948 | ₩132,026 | ₩135,018 | -1.08% | 53.1만 |
|---|
| 2026.03.03 | ₩131,275 | ₩138,559 | ₩130,282 | ₩137,781 | +4.96% | 34.6만 |
|---|
| 2026.03.02 | ₩129,893 | ₩134,347 | ₩128,900 | ₩133,904 | +3.09% | 55.1만 |
|---|
| 2026.02.27 | ₩130,456 | ₩134,079 | ₩130,134 | ₩131,476 | +0.78% | 60.3만 |
|---|
| 2026.02.26 | ₩131,462 | ₩134,870 | ₩128,940 | ₩132,495 | +0.79% | 38.3만 |
|---|
| 2026.02.25 | ₩133,072 | ₩134,722 | ₩126,405 | ₩128,887 | -3.15% | 48.4만 |
|---|
| 2026.02.24 | ₩132,187 | ₩133,891 | ₩126,257 | ₩133,609 | +1.08% | 32.4만 |
|---|
| 2026.02.23 | ₩128,793 | ₩133,783 | ₩128,658 | ₩132,200 | +2.65% | 68.3만 |
|---|
| 2026.02.20 | ₩130,631 | ₩133,005 | ₩129,437 | ₩129,651 | -0.75% | 42.2만 |
|---|
| 2026.02.19 | ₩129,624 | ₩131,315 | ₩127,854 | ₩129,799 | +0.13% | 48.4만 |
|---|
| 2026.02.18 | ₩127,612 | ₩131,328 | ₩127,612 | ₩130,953 | +2.62% | 35.3만 |
|---|
| 2026.02.17 | ₩127,813 | ₩130,429 | ₩126,579 | ₩128,243 | +0.34% | 33.6만 |
|---|
| 2026.02.13 | ₩125,372 | ₩129,061 | ₩124,231 | ₩128,149 | +2.22% | 43.3만 |
|---|
| 2026.02.12 | ₩127,867 | ₩129,852 | ₩121,374 | ₩124,661 | -2.51% | 63.3만 |
|---|
| 2026.02.11 | ₩135,044 | ₩135,957 | ₩126,955 | ₩127,679 | -5.45% | 38.2만 |
|---|
| 2026.02.10 | ₩138,412 | ₩139,901 | ₩135,071 | ₩135,286 | -2.26% | 31.5만 |
|---|
| 2026.02.09 | ₩138,814 | ₩139,458 | ₩135,313 | ₩137,674 | -0.82% | 38만 |
|---|
| 2026.02.06 | ₩140,827 | ₩142,195 | ₩139,150 | ₩140,169 | -0.47% | 33.3만 |
|---|
| 2026.02.05 | ₩135,487 | ₩139,324 | ₩134,307 | ₩138,479 | +2.21% | 45만 |
|---|
| 2026.02.04 | ₩132,495 | ₩136,480 | ₩131,194 | ₩134,763 | +1.71% | 53.9만 |
|---|
| 2026.02.03 | ₩140,357 | ₩141,390 | ₩130,456 | ₩133,367 | -4.98% | 79.5만 |
|---|
| 2026.02.02 | ₩139,351 | ₩143,899 | ₩138,063 | ₩141,779 | +1.74% | 54.6만 |
|---|
| 2026.01.30 | ₩145,334 | ₩147,360 | ₩138,492 | ₩138,922 | -4.41% | 83.5만 |
|---|
| 2026.01.29 | ₩163,392 | ₩167,162 | ₩137,057 | ₩144,597 | -11.50% | 151.7만 |
|---|
| 2026.01.28 | ₩157,154 | ₩158,012 | ₩153,317 | ₩155,517 | -1.04% | 79만 |
|---|
| 2026.01.27 | ₩158,294 | ₩159,421 | ₩153,880 | ₩154,578 | -2.35% | 60.7만 |
|---|
| 2026.01.26 | ₩162,936 | ₩163,432 | ₩156,939 | ₩158,576 | -2.68% | 44.2만 |
|---|
| 2026.01.23 | ₩163,607 | ₩164,090 | ₩159,837 | ₩162,708 | -0.55% | 29.7만 |
|---|
| 2026.01.22 | ₩163,929 | ₩166,505 | ₩161,729 | ₩163,231 | -0.43% | 24.8만 |
|---|
| 2026.01.21 | ₩160,266 | ₩163,996 | ₩159,300 | ₩163,124 | +1.78% | 30.9만 |
|---|
| 2026.01.20 | ₩155,209 | ₩158,844 | ₩154,954 | ₩158,670 | +2.23% | 26.6만 |
|---|
| 2026.01.16 | ₩158,080 | ₩158,308 | ₩155,504 | ₩156,765 | -0.83% | 31.3만 |
|---|
| 2026.01.15 | ₩155,182 | ₩161,702 | ₩154,229 | ₩157,489 | +1.49% | 46.8만 |
|---|
| 2026.01.14 | ₩152,955 | ₩155,262 | ₩150,379 | ₩153,867 | +0.60% | 36만 |
|---|
| 2026.01.13 | ₩156,081 | ₩156,134 | ₩151,774 | ₩153,693 | -1.53% | 23.1만 |
|---|
| 2026.01.12 | ₩151,761 | ₩156,188 | ₩150,634 | ₩155,692 | +2.59% | 38.3만 |
|---|
| 2026.01.09 | ₩150,406 | ₩152,767 | ₩149,332 | ₩152,364 | +1.30% | 21.1만 |
|---|
| 2026.01.08 | ₩147,240 | ₩151,761 | ₩147,240 | ₩151,761 | +3.07% | 31.3만 |
|---|
| 2026.01.07 | ₩148,984 | ₩148,984 | ₩145,603 | ₩147,508 | -0.99% | 27.6만 |
|---|
| 2026.01.06 | ₩146,676 | ₩149,654 | ₩145,080 | ₩148,286 | +1.10% | 37.6만 |
|---|
| 2026.01.05 | ₩139,834 | ₩151,747 | ₩139,834 | ₩147,011 | +5.13% | 48.5만 |
|---|
| 2026.01.02 | ₩138,814 | ₩141,176 | ₩138,331 | ₩140,156 | +0.97% | 30.2만 |
|---|
| 2025.12.31 | ₩139,284 | ₩139,673 | ₩138,305 | ₩138,814 | -0.34% | 33.1만 |
|---|
| 2025.12.30 | ₩140,223 | ₩140,518 | ₩138,975 | ₩139,525 | -0.50% | 32.2만 |
|---|
| 2025.12.29 | ₩139,981 | ₩140,384 | ₩138,922 | ₩140,236 | +0.18% | 34.5만 |
|---|
| 2025.12.26 | ₩138,962 | ₩140,733 | ₩138,197 | ₩140,438 | +1.06% | 32.3만 |
|---|
| 2025.12.24 | ₩137,929 | ₩139,753 | ₩137,875 | ₩139,069 | +0.83% | 18.7만 |
|---|
| 2025.12.23 | ₩137,701 | ₩139,794 | ₩137,325 | ₩139,016 | +0.95% | 43.7만 |
|---|
| 2025.12.22 | ₩134,615 | ₩137,889 | ₩133,180 | ₩137,822 | +2.38% | 38.1만 |
|---|
| 2025.12.19 | ₩134,843 | ₩136,507 | ₩133,609 | ₩134,964 | +0.09% | 85.9만 |
|---|
| 2025.12.18 | ₩134,991 | ₩136,292 | ₩132,777 | ₩133,354 | -1.21% | 49.6만 |
|---|
| 2025.12.17 | ₩134,320 | ₩136,413 | ₩133,488 | ₩134,159 | -0.12% | 49.7만 |
|---|
| 2025.12.16 | ₩131,784 | ₩137,271 | ₩131,503 | ₩134,588 | +2.13% | 78.2만 |
|---|
| 2025.12.15 | ₩129,276 | ₩133,569 | ₩128,243 | ₩131,154 | +1.45% | 54만 |
|---|
| 2025.12.12 | ₩125,935 | ₩126,955 | ₩124,097 | ₩124,607 | -1.05% | 48.7만 |
|---|
| 2025.12.11 | ₩125,130 | ₩126,646 | ₩124,178 | ₩124,902 | -0.18% | 63.4만 |
|---|
| 2025.12.10 | ₩125,667 | ₩127,277 | ₩124,339 | ₩124,795 | -0.69% | 53만 |
|---|
| 2025.12.09 | ₩125,023 | ₩126,928 | ₩124,473 | ₩126,244 | +0.98% | 53.3만 |
|---|
| 2025.12.08 | ₩126,834 | ₩127,451 | ₩125,465 | ₩125,519 | -1.04% | 53.9만 |
|---|
| 2025.12.05 | ₩128,819 | ₩130,000 | ₩124,500 | ₩126,834 | -1.54% | 56만 |
|---|
| 2025.12.04 | ₩127,464 | ₩129,624 | ₩126,727 | ₩128,940 | +1.16% | 62.8만 |
|---|
| 2025.12.03 | ₩125,855 | ₩129,141 | ₩125,855 | ₩126,579 | +0.58% | 80.1만 |
|---|
| 2025.12.02 | ₩126,445 | ₩128,672 | ₩126,056 | ₩126,472 | +0.02% | 67.3만 |
|---|
| 2025.12.01 | ₩122,554 | ₩128,162 | ₩121,508 | ₩125,881 | +2.71% | 54.6만 |
|---|
| 2025.11.28 | ₩124,003 | ₩125,720 | ₩123,668 | ₩124,178 | +0.14% | 25.6만 |
|---|
| 2025.11.26 | ₩121,239 | ₩125,761 | ₩121,239 | ₩124,084 | +2.35% | 65.8만 |
|---|
| 2025.11.25 | ₩120,622 | ₩123,909 | ₩119,428 | ₩120,220 | -0.33% | 110만 |
|---|
| 2025.11.24 | ₩125,559 | ₩126,096 | ₩116,678 | ₩119,884 | -4.52% | 168.3만 |
|---|
| 2025.11.21 | ₩126,042 | ₩128,149 | ₩123,346 | ₩125,264 | -0.62% | 75.5만 |
|---|
| 2025.11.20 | ₩128,739 | ₩129,356 | ₩125,680 | ₩125,814 | -2.27% | 60.9만 |
|---|
| 2025.11.19 | ₩128,819 | ₩129,692 | ₩127,733 | ₩128,524 | -0.23% | 49.1만 |
|---|
| 2025.11.18 | ₩126,445 | ₩129,692 | ₩126,445 | ₩128,457 | +1.59% | 49.9만 |
|---|
| 2025.11.17 | ₩129,383 | ₩130,081 | ₩125,465 | ₩125,814 | -2.76% | 51.7만 |
|---|
| 2025.11.14 | ₩127,277 | ₩131,892 | ₩126,847 | ₩129,423 | +1.69% | 52.3만 |
|---|
| 2025.11.13 | ₩129,423 | ₩131,597 | ₩127,719 | ₩129,141 | -0.22% | 60.1만 |
|---|
| 2025.11.12 | ₩128,819 | ₩131,758 | ₩127,706 | ₩129,946 | +0.87% | 70만 |
|---|
| 2025.11.11 | ₩127,424 | ₩130,228 | ₩126,364 | ₩129,477 | +1.61% | 53만 |
|---|
| 2025.11.10 | ₩128,122 | ₩130,564 | ₩126,203 | ₩127,706 | -0.32% | 48.4만 |
|---|
| 2025.11.07 | ₩126,807 | ₩130,013 | ₩125,600 | ₩127,303 | +0.39% | 70.3만 |
|---|
| 2025.11.06 | ₩131,731 | ₩134,561 | ₩127,357 | ₩127,639 | -3.11% | 79.2만 |
|---|
| 2025.11.05 | ₩128,082 | ₩132,884 | ₩125,680 | ₩130,792 | +2.12% | 107.1만 |
|---|
| 2025.11.04 | ₩127,371 | ₩129,450 | ₩122,125 | ₩123,721 | -2.86% | 121.1만 |
|---|
| 2025.11.03 | ₩132,817 | ₩133,904 | ₩124,419 | ₩128,256 | -3.43% | 188.5만 |
|---|
| 2025.10.31 | ₩175,171 | ₩182,443 | ₩126,499 | ₩131,503 | -24.93% | 350.7만 |
|---|
| 2025.10.30 | ₩189,969 | ₩195,121 | ₩188,560 | ₩190,197 | +0.12% | 49.4만 |
|---|
| 2025.10.29 | ₩202,902 | ₩204,083 | ₩186,669 | ₩189,218 | -6.74% | 64만 |
|---|
| 2025.10.28 | ₩206,162 | ₩207,826 | ₩203,922 | ₩206,578 | +0.20% | 15.6만 |
|---|
| 2025.10.27 | ₩205,371 | ₩207,182 | ₩203,278 | ₩206,390 | +0.50% | 18.6만 |
|---|
| 2025.10.24 | ₩206,202 | ₩209,637 | ₩204,619 | ₩205,223 | -0.47% | 20.5만 |
|---|
| 2025.10.23 | ₩204,042 | ₩206,189 | ₩201,775 | ₩205,317 | +0.62% | 19.6만 |
|---|
| 2025.10.22 | ₩206,296 | ₩207,879 | ₩201,560 | ₩204,244 | -0.99% | 21.9만 |
|---|
| 2025.10.21 | ₩205,384 | ₩206,591 | ₩202,567 | ₩205,371 | -0.01% | 25.5만 |
|---|
| 2025.10.20 | ₩203,023 | ₩206,390 | ₩201,480 | ₩205,397 | +1.17% | 19.5만 |
|---|
| 2025.10.17 | ₩197,214 | ₩203,318 | ₩193,591 | ₩203,023 | +2.95% | 23만 |
|---|
| 2025.10.16 | ₩199,387 | ₩202,459 | ₩197,227 | ₩198,019 | -0.69% | 27.6만 |
|---|
| 2025.10.15 | ₩201,708 | ₩204,794 | ₩198,569 | ₩199,387 | -1.15% | 31만 |
|---|
| 2025.10.14 | ₩193,873 | ₩201,198 | ₩192,867 | ₩200,876 | +3.61% | 36.4만 |
|---|
| 2025.10.13 | ₩191,230 | ₩195,349 | ₩191,136 | ₩194,678 | +1.80% | 26.8만 |
|---|
| 2025.10.10 | ₩192,625 | ₩194,624 | ₩190,023 | ₩191,284 | -0.70% | 24.2만 |
|---|