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 | ₩175,017 | ₩176,989 | ₩170,324 | ₩173,515 | -0.86% | 19.6만 |
| 2026.10.08 | ₩170,377 | ₩175,996 | ₩170,377 | ₩174,736 | +2.56% | 22.7만 |
| 2026.10.07 | ₩171,665 | ₩172,966 | ₩169,760 | ₩170,726 | -0.55% | 26.7만 |
| 2026.10.06 | ₩168,500 | ₩171,182 | ₩167,936 | ₩170,820 | +1.38% | 22만 |
| 2026.10.05 | ₩167,641 | ₩170,042 | ₩167,373 | ₩168,164 | +0.31% | 40.8만 |
| 2026.10.02 | ₩167,869 | ₩170,270 | ₩166,676 | ₩168,285 | +0.25% | 29.7만 |
| 2026.10.01 | ₩165,509 | ₩168,137 | ₩164,114 | ₩165,388 | -0.07% | 36.4만 |
| 2026.09.30 | ₩161,284 | ₩165,764 | ₩159,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,886 |
| +1.61% |
| 35만 |
| 2026.09.29 | ₩156,362 | ₩161,848 | ₩156,362 | ₩160,198 | +2.45% | 40.4만 |
|---|
| 2026.09.28 | ₩161,673 | ₩161,673 | ₩157,301 | ₩157,596 | -2.52% | 67만 |
|---|
| 2026.09.25 | ₩166,716 | ₩166,716 | ₩161,874 | ₩161,941 | -2.86% | 52.6만 |
|---|
| 2026.09.24 | ₩166,032 | ₩168,835 | ₩164,597 | ₩166,515 | +0.29% | 40.7만 |
|---|
| 2026.09.23 | ₩163,980 | ₩166,863 | ₩162,397 | ₩165,214 | +0.75% | 26.1만 |
|---|
| 2026.09.22 | ₩170,324 | ₩170,592 | ₩163,806 | ₩164,959 | -3.15% | 42.8만 |
|---|
| 2026.09.21 | ₩170,699 | ₩170,699 | ₩166,314 | ₩168,701 | -1.17% | 24.7만 |
|---|
| 2026.09.18 | ₩169,358 | ₩170,699 | ₩166,394 | ₩169,948 | +0.35% | 73.4만 |
|---|
| 2026.09.17 | ₩171,396 | ₩171,450 | ₩168,687 | ₩169,532 | -1.09% | 23.2만 |
|---|
| 2026.09.16 | ₩168,956 | ₩171,785 | ₩168,513 | ₩170,592 | +0.97% | 35.1만 |
|---|
| 2026.09.15 | ₩168,097 | ₩169,800 | ₩164,154 | ₩169,358 | +0.75% | 26.8만 |
|---|
| 2026.09.14 | ₩169,465 | ₩173,059 | ₩166,917 | ₩168,298 | -0.69% | 26.7만 |
|---|
| 2026.09.11 | ₩167,561 | ₩168,540 | ₩164,852 | ₩167,762 | +0.12% | 19.9만 |
|---|
| 2026.09.10 | ₩168,835 | ₩170,417 | ₩165,428 | ₩165,804 | -1.80% | 28.3만 |
|---|
| 2026.09.09 | ₩166,944 | ₩169,881 | ₩164,315 | ₩168,862 | +1.15% | 26.4만 |
|---|
| 2026.09.08 | ₩173,046 | ₩173,877 | ₩167,668 | ₩167,842 | -3.01% | 38.9만 |
|---|
| 2026.09.04 | ₩170,256 | ₩173,354 | ₩169,331 | ₩171,785 | +0.90% | 25.1만 |
|---|
| 2026.09.03 | ₩174,347 | ₩175,527 | ₩170,484 | ₩171,182 | -1.82% | 38.9만 |
|---|
| 2026.09.02 | ₩179,255 | ₩182,233 | ₩178,343 | ₩179,926 | +0.37% | 35.5만 |
|---|
| 2026.09.01 | ₩178,531 | ₩184,030 | ₩178,303 | ₩179,148 | +0.35% | 30.6만 |
|---|
| 2026.08.31 | ₩182,380 | ₩182,474 | ₩176,748 | ₩177,472 | -2.69% | 54.7만 |
|---|
| 2026.08.28 | ₩188,670 | ₩190,615 | ₩179,778 | ₩180,342 | -4.41% | 38.9만 |
|---|
| 2026.08.27 | ₩183,976 | ₩189,676 | ₩183,949 | ₩188,670 | +2.55% | 30.8만 |
|---|
| 2026.08.26 | ₩181,696 | ₩186,028 | ₩181,053 | ₩184,781 | +1.70% | 30만 |
|---|
| 2026.08.25 | ₩176,479 | ₩183,882 | ₩173,891 | ₩182,903 | +3.64% | 35.7만 |
|---|
| 2026.08.24 | ₩178,169 | ₩182,340 | ₩176,372 | ₩178,048 | -0.07% | 36.2만 |
|---|
| 2026.08.21 | ₩172,000 | ₩178,089 | ₩169,505 | ₩177,499 | +3.20% | 41.6만 |
|---|
| 2026.08.20 | ₩175,675 | ₩179,014 | ₩171,678 | ₩171,718 | -2.25% | 44.1만 |
|---|
| 2026.08.19 | ₩178,947 | ₩181,817 | ₩176,359 | ₩176,935 | -1.12% | 27만 |
|---|
| 2026.08.18 | ₩180,114 | ₩182,850 | ₩176,238 | ₩176,305 | -2.11% | 28.7만 |
|---|
| 2026.08.17 | ₩175,017 | ₩179,001 | ₩175,017 | ₩177,458 | +1.39% | 31.7만 |
|---|
| 2026.08.14 | ₩176,976 | ₩177,284 | ₩175,004 | ₩177,043 | +0.04% | 16.6만 |
|---|
| 2026.08.13 | ₩174,535 | ₩179,872 | ₩172,067 | ₩176,882 | +1.34% | 26.7만 |
|---|
| 2026.08.12 | ₩168,513 | ₩173,529 | ₩168,097 | ₩171,960 | +2.05% | 36.6만 |
|---|
| 2026.08.11 | ₩174,561 | ₩177,150 | ₩167,896 | ₩169,626 | -2.83% | 33.3만 |
|---|
| 2026.08.10 | ₩186,283 | ₩187,463 | ₩172,416 | ₩172,617 | -7.34% | 44만 |
|---|
| 2026.08.07 | ₩170,578 | ₩190,333 | ₩166,488 | ₩189,073 | +10.84% | 68.7만 |
|---|
| 2026.08.06 | ₩171,195 | ₩171,195 | ₩163,712 | ₩166,649 | -2.66% | 56.3만 |
|---|
| 2026.08.05 | ₩178,759 | ₩178,759 | ₩172,134 | ₩172,885 | -3.29% | 27.4만 |
|---|
| 2026.08.04 | ₩167,775 | ₩174,964 | ₩165,562 | ₩174,199 | +3.83% | 23.1만 |
|---|
| 2026.08.03 | ₩166,662 | ₩172,067 | ₩164,369 | ₩170,981 | +2.59% | 28.5만 |
|---|
| 2026.07.31 | ₩164,704 | ₩168,298 | ₩161,070 | ₩167,440 | +1.66% | 34.7만 |
|---|
| 2026.07.30 | ₩178,706 | ₩178,706 | ₩168,848 | ₩169,572 | -5.11% | 34.6만 |
|---|
| 2026.07.29 | ₩168,513 | ₩180,610 | ₩168,513 | ₩179,175 | +6.33% | 40.2만 |
|---|
| 2026.07.28 | ₩162,277 | ₩169,841 | ₩162,277 | ₩169,385 | +4.38% | 34.7만 |
|---|
| 2026.07.27 | ₩156,657 | ₩161,834 | ₩155,732 | ₩161,231 | +2.92% | 23.8만 |
|---|
| 2026.07.24 | ₩155,115 | ₩156,483 | ₩153,157 | ₩155,356 | +0.16% | 22만 |
|---|
| 2026.07.23 | ₩149,067 | ₩154,659 | ₩148,865 | ₩154,404 | +3.58% | 28.4만 |
|---|
| 2026.07.22 | ₩154,807 | ₩156,228 | ₩146,746 | ₩150,314 | -2.90% | 33.6만 |
|---|
| 2026.07.21 | ₩155,061 | ₩158,052 | ₩153,291 | ₩156,040 | +0.63% | 37만 |
|---|
| 2026.07.20 | ₩158,106 | ₩158,669 | ₩154,109 | ₩154,284 | -2.42% | 23.3만 |
|---|
| 2026.07.17 | ₩154,337 | ₩160,225 | ₩151,360 | ₩158,253 | +2.54% | 57.7만 |
|---|
| 2026.07.16 | ₩155,665 | ₩160,855 | ₩152,849 | ₩155,866 | +0.13% | 48.9만 |
|---|
| 2026.07.15 | ₩178,196 | ₩178,250 | ₩154,981 | ₩155,330 | -12.83% | 75.3만 |
|---|
| 2026.07.14 | ₩177,539 | ₩181,267 | ₩175,219 | ₩177,177 | -0.20% | 25.2만 |
|---|
| 2026.07.13 | ₩177,539 | ₩181,267 | ₩175,272 | ₩178,612 | +0.60% | 25.8만 |
|---|
| 2026.07.10 | ₩176,546 | ₩177,727 | ₩173,247 | ₩175,554 | -0.56% | 30.1만 |
|---|
| 2026.07.09 | ₩173,462 | ₩177,767 | ₩171,987 | ₩176,117 | +1.53% | 31.6만 |
|---|
| 2026.07.08 | ₩181,535 | ₩182,340 | ₩175,313 | ₩175,487 | -3.33% | 32.1만 |
|---|
| 2026.07.07 | ₩176,546 | ₩181,857 | ₩173,596 | ₩181,790 | +2.97% | 46.5만 |
|---|
| 2026.07.06 | ₩173,033 | ₩176,090 | ₩167,896 | ₩173,757 | +0.42% | 39.5만 |
|---|
| 2026.07.02 | ₩173,153 | ₩176,734 | ₩172,590 | ₩174,186 | +0.60% | 29.4만 |
|---|
| 2026.07.01 | ₩167,453 | ₩176,439 | ₩166,770 | ₩171,973 | +2.70% | 31.9만 |
|---|
| 2026.06.30 | ₩165,200 | ₩170,417 | ₩164,101 | ₩167,185 | +1.20% | 27.7만 |
|---|
| 2026.06.29 | ₩169,935 | ₩171,370 | ₩165,844 | ₩166,099 | -2.26% | 41만 |
|---|
| 2026.06.26 | ₩166,153 | ₩172,161 | ₩164,074 | ₩171,034 | +2.94% | 90.2만 |
|---|
| 2026.06.25 | ₩165,254 | ₩170,967 | ₩164,087 | ₩166,515 | +0.76% | 35.6만 |
|---|
| 2026.06.24 | ₩161,593 | ₩165,093 | ₩161,003 | ₩164,704 | +1.93% | 28만 |
|---|
| 2026.06.23 | ₩159,876 | ₩164,704 | ₩159,876 | ₩161,915 | +1.28% | 31.5만 |
|---|
| 2026.06.22 | ₩158,656 | ₩161,284 | ₩157,127 | ₩159,970 | +0.83% | 47.2만 |
|---|
| 2026.06.18 | ₩156,510 | ₩160,158 | ₩154,901 | ₩159,688 | +2.03% | 48.4만 |
|---|
| 2026.06.17 | ₩157,945 | ₩159,849 | ₩155,517 | ₩157,368 | -0.37% | 27.8만 |
|---|
| 2026.06.16 | ₩158,964 | ₩159,621 | ₩154,471 | ₩158,106 | -0.54% | 40.6만 |
|---|
| 2026.06.15 | ₩168,929 | ₩170,538 | ₩157,006 | ₩157,784 | -6.60% | 37.4만 |
|---|
| 2026.06.12 | ₩175,701 | ₩178,102 | ₩171,517 | ₩172,201 | -1.99% | 29.6만 |
|---|
| 2026.06.11 | ₩177,029 | ₩178,236 | ₩174,347 | ₩176,882 | -0.08% | 21.1만 |
|---|
| 2026.06.10 | ₩169,975 | ₩175,017 | ₩169,116 | ₩174,682 | +2.77% | 25.9만 |
|---|
| 2026.06.09 | ₩169,519 | ₩170,592 | ₩167,091 | ₩169,090 | -0.25% | 17.3만 |
|---|
| 2026.06.08 | ₩170,270 | ₩173,059 | ₩169,143 | ₩169,425 | -0.50% | 22.9만 |
|---|
| 2026.06.05 | ₩168,500 | ₩171,732 | ₩167,588 | ₩169,854 | +0.80% | 28.7만 |
|---|
| 2026.06.04 | ₩167,199 | ₩170,216 | ₩165,992 | ₩166,904 | -0.18% | 24.3만 |
|---|
| 2026.06.03 | ₩166,448 | ₩166,448 | ₩160,506 | ₩165,039 | -0.85% | 35.1만 |
|---|
| 2026.06.02 | ₩163,618 | ₩167,507 | ₩162,357 | ₩163,967 | +0.21% | 19.8만 |
|---|
| 2026.06.01 | ₩156,912 | ₩164,557 | ₩156,094 | ₩163,712 | +4.33% | 32.7만 |
|---|
| 2026.05.29 | ₩162,129 | ₩162,639 | ₩157,516 | ₩157,985 | -2.56% | 51.7만 |
|---|
| 2026.05.28 | ₩165,120 | ₩165,804 | ₩162,304 | ₩162,451 | -1.62% | 24.1만 |
|---|
| 2026.05.27 | ₩166,045 | ₩168,982 | ₩163,792 | ₩164,342 | -1.03% | 28.5만 |
|---|
| 2026.05.26 | ₩166,179 | ₩168,379 | ₩164,195 | ₩166,662 | +0.29% | 23.5만 |
|---|
| 2026.05.22 | ₩166,582 | ₩168,486 | ₩164,235 | ₩167,842 | +0.76% | 24.9만 |
|---|
| 2026.05.21 | ₩167,427 | ₩167,427 | ₩162,116 | ₩166,407 | -0.61% | 24만 |
|---|
| 2026.05.20 | ₩168,553 | ₩169,961 | ₩164,583 | ₩168,996 | +0.26% | 34.5만 |
|---|
| 2026.05.19 | ₩171,866 | ₩175,916 | ₩168,352 | ₩169,009 | -1.66% | 23.4만 |
|---|
| 2026.05.18 | ₩165,844 | ₩173,354 | ₩163,873 | ₩171,463 | +3.39% | 25.6만 |
|---|
| 2026.05.15 | ₩168,486 | ₩169,948 | ₩164,798 | ₩164,865 | -2.15% | 21.4만 |
|---|
| 2026.05.14 | ₩173,931 | ₩175,473 | ₩169,076 | ₩169,666 | -2.45% | 25.9만 |
|---|
| 2026.05.13 | ₩171,088 | ₩174,132 | ₩166,689 | ₩172,738 | +0.96% | 32.2만 |
|---|
| 2026.05.12 | ₩174,132 | ₩174,333 | ₩169,908 | ₩172,308 | -1.05% | 24만 |
|---|
| 2026.05.11 | ₩176,654 | ₩179,363 | ₩167,883 | ₩174,655 | -1.13% | 45.2만 |
|---|
| 2026.05.08 | ₩163,604 | ₩179,363 | ₩162,813 | ₩179,349 | +9.62% | 70.3만 |
|---|
| 2026.05.07 | ₩155,772 | ₩159,501 | ₩154,297 | ₩156,912 | +0.73% | 38.3만 |
|---|
| 2026.05.06 | ₩158,267 | ₩159,662 | ₩152,621 | ₩154,646 | -2.29% | 23.9만 |
|---|
| 2026.05.05 | ₩152,326 | ₩160,144 | ₩149,925 | ₩158,347 | +3.95% | 30.5만 |
|---|
| 2026.05.04 | ₩152,205 | ₩153,479 | ₩149,751 | ₩152,044 | -0.11% | 29.3만 |
|---|
| 2026.05.01 | ₩155,249 | ₩155,249 | ₩151,092 | ₩152,701 | -1.64% | 26만 |
|---|
| 2026.04.30 | ₩152,258 | ₩154,686 | ₩150,944 | ₩154,525 | +1.49% | 22.5만 |
|---|
| 2026.04.29 | ₩150,220 | ₩155,665 | ₩150,220 | ₩153,720 | +2.33% | 34.4만 |
|---|
| 2026.04.28 | ₩151,548 | ₩155,719 | ₩150,207 | ₩151,762 | +0.14% | 32.4만 |
|---|
| 2026.04.27 | ₩145,083 | ₩150,783 | ₩145,083 | ₩150,730 | +3.89% | 25만 |
|---|
| 2026.04.24 | ₩147,672 | ₩150,300 | ₩141,717 | ₩144,346 | -2.25% | 54.6만 |
|---|
| 2026.04.23 | ₩156,590 | ₩157,180 | ₩141,999 | ₩147,967 | -5.51% | 41.5만 |
|---|
| 2026.04.22 | ₩158,361 | ₩158,481 | ₩155,652 | ₩157,797 | -0.36% | 15.5만 |
|---|
| 2026.04.21 | ₩159,380 | ₩159,849 | ₩157,650 | ₩157,931 | -0.91% | 25만 |
|---|
| 2026.04.20 | ₩157,891 | ₩159,903 | ₩156,912 | ₩159,246 | +0.86% | 20.1만 |
|---|
| 2026.04.17 | ₩156,255 | ₩159,769 | ₩155,571 | ₩158,133 | +1.20% | 28.5만 |
|---|
| 2026.04.16 | ₩151,199 | ₩156,000 | ₩148,865 | ₩155,571 | +2.89% | 19.3만 |
|---|
| 2026.04.15 | ₩151,963 | ₩153,130 | ₩150,153 | ₩150,864 | -0.72% | 20.8만 |
|---|
| 2026.04.14 | ₩151,199 | ₩153,774 | ₩151,199 | ₩152,312 | +0.74% | 20.3만 |
|---|
| 2026.04.13 | ₩149,804 | ₩152,017 | ₩148,865 | ₩151,722 | +1.28% | 21.2만 |
|---|
| 2026.04.10 | ₩152,580 | ₩153,170 | ₩147,377 | ₩150,260 | -1.52% | 22.7만 |
|---|
| 2026.04.09 | ₩154,230 | ₩156,067 | ₩152,929 | ₩153,238 | -0.64% | 32.7만 |
|---|
| 2026.04.08 | ₩155,772 | ₩158,790 | ₩154,082 | ₩158,253 | +1.59% | 49.9만 |
|---|
| 2026.04.07 | ₩158,173 | ₩158,508 | ₩153,720 | ₩154,149 | -2.54% | 31.6만 |
|---|
| 2026.04.06 | ₩155,745 | ₩159,326 | ₩155,504 | ₩157,180 | +0.92% | 19.8만 |
|---|
| 2026.04.02 | ₩156,228 | ₩158,253 | ₩153,291 | ₩158,119 | +1.21% | 16.8만 |
|---|
| 2026.04.01 | ₩156,523 | ₩158,092 | ₩152,849 | ₩156,456 | -0.04% | 20.6만 |
|---|
| 2026.03.31 | ₩153,466 | ₩156,148 | ₩150,274 | ₩154,565 | +0.72% | 36.5만 |
|---|
| 2026.03.30 | ₩155,263 | ₩157,784 | ₩152,017 | ₩152,929 | -1.50% | 40.5만 |
|---|
| 2026.03.27 | ₩154,351 | ₩155,987 | ₩151,548 | ₩153,707 | -0.42% | 29.7만 |
|---|
| 2026.03.26 | ₩154,686 | ₩157,583 | ₩154,686 | ₩156,094 | +0.91% | 31만 |
|---|
| 2026.03.25 | ₩151,910 | ₩155,611 | ₩148,490 | ₩155,544 | +2.39% | 27만 |
|---|
| 2026.03.24 | ₩148,061 | ₩153,398 | ₩147,565 | ₩151,655 | +2.43% | 39.5만 |
|---|
| 2026.03.23 | ₩143,943 | ₩149,160 | ₩142,522 | ₩147,041 | +2.15% | 35.3만 |
|---|
| 2026.03.20 | ₩144,346 | ₩144,346 | ₩138,928 | ₩142,817 | -1.06% | 159.8만 |
|---|
| 2026.03.19 | ₩141,489 | ₩144,627 | ₩140,430 | ₩143,474 | +1.40% | 38.2만 |
|---|
| 2026.03.18 | ₩141,221 | ₩144,842 | ₩139,880 | ₩141,677 | +0.32% | 35.1만 |
|---|
| 2026.03.17 | ₩140,443 | ₩144,923 | ₩140,108 | ₩143,018 | +1.83% | 32.9만 |
|---|
| 2026.03.16 | ₩141,449 | ₩141,798 | ₩138,311 | ₩140,913 | -0.38% | 31.6만 |
|---|
| 2026.03.13 | ₩139,706 | ₩142,160 | ₩137,546 | ₩140,966 | +0.90% | 24.7만 |
|---|
| 2026.03.12 | ₩136,688 | ₩140,899 | ₩134,743 | ₩139,263 | +1.88% | 29.4만 |
|---|
| 2026.03.11 | ₩135,454 | ₩136,675 | ₩132,906 | ₩135,588 | +0.10% | 35.5만 |
|---|
| 2026.03.10 | ₩136,916 | ₩138,217 | ₩133,751 | ₩135,615 | -0.95% | 30.5만 |
|---|
| 2026.03.09 | ₩136,152 | ₩138,445 | ₩132,785 | ₩138,311 | +1.59% | 33.2만 |
|---|
| 2026.03.06 | ₩137,667 | ₩139,585 | ₩133,389 | ₩136,862 | -0.58% | 26.5만 |
|---|
| 2026.03.05 | ₩134,596 | ₩137,117 | ₩134,126 | ₩136,849 | +1.67% | 23.6만 |
|---|
| 2026.03.04 | ₩136,447 | ₩138,901 | ₩131,981 | ₩134,971 | -1.08% | 53.1만 |
|---|
| 2026.03.03 | ₩131,230 | ₩138,512 | ₩130,237 | ₩137,734 | +4.96% | 34.6만 |
|---|
| 2026.03.02 | ₩129,848 | ₩134,301 | ₩128,856 | ₩133,858 | +3.09% | 55.1만 |
|---|
| 2026.02.27 | ₩130,411 | ₩134,033 | ₩130,090 | ₩131,431 | +0.78% | 60.3만 |
|---|
| 2026.02.26 | ₩131,417 | ₩134,824 | ₩128,896 | ₩132,450 | +0.79% | 38.3만 |
|---|
| 2026.02.25 | ₩133,027 | ₩134,676 | ₩126,361 | ₩128,842 | -3.15% | 48.4만 |
|---|
| 2026.02.24 | ₩132,142 | ₩133,845 | ₩126,214 | ₩133,563 | +1.08% | 32.4만 |
|---|
| 2026.02.23 | ₩128,748 | ₩133,737 | ₩128,614 | ₩132,155 | +2.65% | 68.3만 |
|---|
| 2026.02.20 | ₩130,586 | ₩132,960 | ₩129,392 | ₩129,607 | -0.75% | 42.2만 |
|---|
| 2026.02.19 | ₩129,580 | ₩131,270 | ₩127,810 | ₩129,754 | +0.13% | 48.4만 |
|---|
| 2026.02.18 | ₩127,568 | ₩131,283 | ₩127,568 | ₩130,908 | +2.62% | 35.3만 |
|---|
| 2026.02.17 | ₩127,769 | ₩130,385 | ₩126,536 | ₩128,199 | +0.34% | 33.6만 |
|---|
| 2026.02.13 | ₩125,329 | ₩129,017 | ₩124,189 | ₩128,105 | +2.22% | 43.3만 |
|---|
| 2026.02.12 | ₩127,823 | ₩129,808 | ₩121,332 | ₩124,618 | -2.51% | 63.3만 |
|---|
| 2026.02.11 | ₩134,998 | ₩135,910 | ₩126,911 | ₩127,635 | -5.45% | 38.2만 |
|---|
| 2026.02.10 | ₩138,364 | ₩139,853 | ₩135,025 | ₩135,240 | -2.26% | 31.5만 |
|---|
| 2026.02.09 | ₩138,767 | ₩139,410 | ₩135,266 | ₩137,627 | -0.82% | 38만 |
|---|
| 2026.02.06 | ₩140,778 | ₩142,146 | ₩139,102 | ₩140,121 | -0.47% | 33.3만 |
|---|
| 2026.02.05 | ₩135,441 | ₩139,276 | ₩134,261 | ₩138,431 | +2.21% | 45만 |
|---|
| 2026.02.04 | ₩132,450 | ₩136,433 | ₩131,149 | ₩134,717 | +1.71% | 53.9만 |
|---|
| 2026.02.03 | ₩140,309 | ₩141,342 | ₩130,411 | ₩133,322 | -4.98% | 79.5만 |
|---|
| 2026.02.02 | ₩139,303 | ₩143,850 | ₩138,016 | ₩141,731 | +1.74% | 54.6만 |
|---|
| 2026.01.30 | ₩145,285 | ₩147,310 | ₩138,445 | ₩138,874 | -4.41% | 83.5만 |
|---|
| 2026.01.29 | ₩163,336 | ₩167,105 | ₩137,010 | ₩144,547 | -11.50% | 151.7만 |
|---|
| 2026.01.28 | ₩157,100 | ₩157,958 | ₩153,264 | ₩155,464 | -1.04% | 79만 |
|---|
| 2026.01.27 | ₩158,240 | ₩159,366 | ₩153,828 | ₩154,525 | -2.35% | 60.7만 |
|---|
| 2026.01.26 | ₩162,880 | ₩163,376 | ₩156,885 | ₩158,522 | -2.68% | 44.2만 |
|---|
| 2026.01.23 | ₩163,551 | ₩164,034 | ₩159,782 | ₩162,652 | -0.55% | 29.7만 |
|---|
| 2026.01.22 | ₩163,873 | ₩166,448 | ₩161,673 | ₩163,175 | -0.43% | 24.8만 |
|---|
| 2026.01.21 | ₩160,211 | ₩163,940 | ₩159,246 | ₩163,068 | +1.78% | 30.9만 |
|---|
| 2026.01.20 | ₩155,155 | ₩158,790 | ₩154,901 | ₩158,615 | +2.23% | 26.6만 |
|---|
| 2026.01.16 | ₩158,025 | ₩158,253 | ₩155,450 | ₩156,711 | -0.83% | 31.3만 |
|---|
| 2026.01.15 | ₩155,129 | ₩161,646 | ₩154,176 | ₩157,435 | +1.49% | 46.8만 |
|---|
| 2026.01.14 | ₩152,902 | ₩155,209 | ₩150,327 | ₩153,814 | +0.60% | 36만 |
|---|
| 2026.01.13 | ₩156,027 | ₩156,081 | ₩151,722 | ₩153,640 | -1.53% | 23.1만 |
|---|
| 2026.01.12 | ₩151,709 | ₩156,134 | ₩150,582 | ₩155,638 | +2.59% | 38.3만 |
|---|
| 2026.01.09 | ₩150,354 | ₩152,714 | ₩149,281 | ₩152,312 | +1.30% | 21.1만 |
|---|
| 2026.01.08 | ₩147,189 | ₩151,709 | ₩147,189 | ₩151,709 | +3.07% | 31.3만 |
|---|
| 2026.01.07 | ₩148,932 | ₩148,932 | ₩145,553 | ₩147,457 | -0.99% | 27.6만 |
|---|
| 2026.01.06 | ₩146,626 | ₩149,603 | ₩145,030 | ₩148,235 | +1.10% | 37.6만 |
|---|
| 2026.01.05 | ₩139,786 | ₩151,695 | ₩139,786 | ₩146,961 | +5.13% | 48.5만 |
|---|
| 2026.01.02 | ₩138,767 | ₩141,127 | ₩138,284 | ₩140,108 | +0.97% | 30.2만 |
|---|
| 2025.12.31 | ₩139,236 | ₩139,625 | ₩138,257 | ₩138,767 | -0.34% | 33.1만 |
|---|
| 2025.12.30 | ₩140,175 | ₩140,470 | ₩138,928 | ₩139,478 | -0.50% | 32.2만 |
|---|
| 2025.12.29 | ₩139,933 | ₩140,336 | ₩138,874 | ₩140,188 | +0.18% | 34.5만 |
|---|
| 2025.12.26 | ₩138,914 | ₩140,685 | ₩138,150 | ₩140,389 | +1.06% | 32.3만 |
|---|
| 2025.12.24 | ₩137,882 | ₩139,706 | ₩137,828 | ₩139,022 | +0.83% | 18.7만 |
|---|
| 2025.12.23 | ₩137,654 | ₩139,746 | ₩137,278 | ₩138,968 | +0.95% | 43.7만 |
|---|
| 2025.12.22 | ₩134,569 | ₩137,841 | ₩133,134 | ₩137,774 | +2.38% | 38.1만 |
|---|
| 2025.12.19 | ₩134,797 | ₩136,460 | ₩133,563 | ₩134,918 | +0.09% | 85.9만 |
|---|
| 2025.12.18 | ₩134,945 | ₩136,245 | ₩132,732 | ₩133,308 | -1.21% | 49.6만 |
|---|
| 2025.12.17 | ₩134,274 | ₩136,366 | ₩133,442 | ₩134,113 | -0.12% | 49.7만 |
|---|
| 2025.12.16 | ₩131,739 | ₩137,224 | ₩131,458 | ₩134,542 | +2.13% | 78.2만 |
|---|
| 2025.12.15 | ₩129,231 | ₩133,523 | ₩128,199 | ₩131,109 | +1.45% | 54만 |
|---|
| 2025.12.12 | ₩125,892 | ₩126,911 | ₩124,055 | ₩124,564 | -1.05% | 48.7만 |
|---|
| 2025.12.11 | ₩125,087 | ₩126,603 | ₩124,135 | ₩124,859 | -0.18% | 63.4만 |
|---|
| 2025.12.10 | ₩125,624 | ₩127,233 | ₩124,296 | ₩124,752 | -0.69% | 53만 |
|---|
| 2025.12.09 | ₩124,980 | ₩126,884 | ₩124,430 | ₩126,200 | +0.98% | 53.3만 |
|---|
| 2025.12.08 | ₩126,790 | ₩127,407 | ₩125,422 | ₩125,476 | -1.04% | 53.9만 |
|---|
| 2025.12.05 | ₩128,775 | ₩129,955 | ₩124,457 | ₩126,790 | -1.54% | 56만 |
|---|
| 2025.12.04 | ₩127,421 | ₩129,580 | ₩126,683 | ₩128,896 | +1.16% | 62.8만 |
|---|
| 2025.12.03 | ₩125,811 | ₩129,097 | ₩125,811 | ₩126,536 | +0.58% | 80.1만 |
|---|
| 2025.12.02 | ₩126,402 | ₩128,628 | ₩126,013 | ₩126,428 | +0.02% | 67.3만 |
|---|
| 2025.12.01 | ₩122,512 | ₩128,118 | ₩121,466 | ₩125,838 | +2.71% | 54.6만 |
|---|
| 2025.11.28 | ₩123,961 | ₩125,677 | ₩123,625 | ₩124,135 | +0.14% | 25.6만 |
|---|
| 2025.11.26 | ₩121,198 | ₩125,718 | ₩121,198 | ₩124,041 | +2.35% | 65.8만 |
|---|
| 2025.11.25 | ₩120,581 | ₩123,867 | ₩119,387 | ₩120,179 | -0.33% | 110만 |
|---|
| 2025.11.24 | ₩125,516 | ₩126,053 | ₩116,638 | ₩119,843 | -4.52% | 168.3만 |
|---|
| 2025.11.21 | ₩125,999 | ₩128,105 | ₩123,303 | ₩125,221 | -0.62% | 75.5만 |
|---|
| 2025.11.20 | ₩128,695 | ₩129,312 | ₩125,637 | ₩125,771 | -2.27% | 60.9만 |
|---|
| 2025.11.19 | ₩128,775 | ₩129,647 | ₩127,689 | ₩128,480 | -0.23% | 49.1만 |
|---|
| 2025.11.18 | ₩126,402 | ₩129,647 | ₩126,402 | ₩128,413 | +1.59% | 49.9만 |
|---|
| 2025.11.17 | ₩129,339 | ₩130,036 | ₩125,422 | ₩125,771 | -2.76% | 51.7만 |
|---|
| 2025.11.14 | ₩127,233 | ₩131,846 | ₩126,804 | ₩129,379 | +1.69% | 52.3만 |
|---|
| 2025.11.13 | ₩129,379 | ₩131,551 | ₩127,676 | ₩129,097 | -0.22% | 60.1만 |
|---|
| 2025.11.12 | ₩128,775 | ₩131,712 | ₩127,662 | ₩129,902 | +0.87% | 70만 |
|---|
| 2025.11.11 | ₩127,381 | ₩130,183 | ₩126,321 | ₩129,432 | +1.61% | 53만 |
|---|
| 2025.11.10 | ₩128,078 | ₩130,519 | ₩126,160 | ₩127,662 | -0.32% | 48.4만 |
|---|
| 2025.11.07 | ₩126,764 | ₩129,969 | ₩125,557 | ₩127,260 | +0.39% | 70.3만 |
|---|
| 2025.11.06 | ₩131,686 | ₩134,515 | ₩127,313 | ₩127,595 | -3.11% | 79.2만 |
|---|
| 2025.11.05 | ₩128,038 | ₩132,839 | ₩125,637 | ₩130,747 | +2.12% | 107.1만 |
|---|
| 2025.11.04 | ₩127,327 | ₩129,406 | ₩122,083 | ₩123,679 | -2.86% | 121.1만 |
|---|
| 2025.11.03 | ₩132,772 | ₩133,858 | ₩124,376 | ₩128,212 | -3.43% | 188.5만 |
|---|
| 2025.10.31 | ₩175,111 | ₩182,380 | ₩126,455 | ₩131,458 | -24.93% | 350.7만 |
|---|
| 2025.10.30 | ₩189,904 | ₩195,054 | ₩188,496 | ₩190,132 | +0.12% | 49.4만 |
|---|
| 2025.10.29 | ₩202,833 | ₩204,013 | ₩186,605 | ₩189,153 | -6.74% | 64만 |
|---|
| 2025.10.28 | ₩206,091 | ₩207,754 | ₩203,852 | ₩206,507 | +0.20% | 15.6만 |
|---|
| 2025.10.27 | ₩205,300 | ₩207,111 | ₩203,208 | ₩206,319 | +0.50% | 18.6만 |
|---|
| 2025.10.24 | ₩206,132 | ₩209,565 | ₩204,549 | ₩205,153 | -0.47% | 20.5만 |
|---|
| 2025.10.23 | ₩203,972 | ₩206,118 | ₩201,706 | ₩205,247 | +0.62% | 19.6만 |
|---|
| 2025.10.22 | ₩206,226 | ₩207,808 | ₩201,491 | ₩204,174 | -0.99% | 21.9만 |
|---|
| 2025.10.21 | ₩205,314 | ₩206,521 | ₩202,497 | ₩205,300 | -0.01% | 25.5만 |
|---|
| 2025.10.20 | ₩202,953 | ₩206,319 | ₩201,411 | ₩205,327 | +1.17% | 19.5만 |
|---|
| 2025.10.17 | ₩197,146 | ₩203,248 | ₩193,525 | ₩202,953 | +2.95% | 23만 |
|---|
| 2025.10.16 | ₩199,319 | ₩202,390 | ₩197,160 | ₩197,951 | -0.69% | 27.6만 |
|---|
| 2025.10.15 | ₩201,639 | ₩204,723 | ₩198,501 | ₩199,319 | -1.15% | 31만 |
|---|
| 2025.10.14 | ₩193,807 | ₩201,129 | ₩192,801 | ₩200,807 | +3.61% | 36.4만 |
|---|
| 2025.10.13 | ₩191,165 | ₩195,282 | ₩191,071 | ₩194,611 | +1.80% | 26.8만 |
|---|
| 2025.10.10 | ₩192,559 | ₩194,558 | ₩189,958 | ₩191,218 | -0.70% | 24.2만 |
|---|