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 | ₩174,764 | ₩176,733 | ₩170,077 | ₩173,264 | -0.86% | 19.6만 |
| 2026.10.08 | ₩170,131 | ₩175,742 | ₩170,131 | ₩174,483 | +2.56% | 22.7만 |
| 2026.10.07 | ₩171,416 | ₩172,715 | ₩169,515 | ₩170,479 | -0.55% | 26.7만 |
| 2026.10.06 | ₩168,256 | ₩170,934 | ₩167,693 | ₩170,573 | +1.38% | 22만 |
| 2026.10.05 | ₩167,399 | ₩169,796 | ₩167,131 | ₩167,921 | +0.31% | 40.8만 |
| 2026.10.02 | ₩167,626 | ₩170,024 | ₩166,435 | ₩168,042 | +0.25% | 29.7만 |
| 2026.10.01 | ₩165,269 | ₩167,894 | ₩163,877 | ₩165,149 | -0.07% | 36.4만 |
| 2026.09.30 | ₩161,051 | ₩165,524 | ₩158,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,649 |
| +1.61% |
| 35만 |
| 2026.09.29 | ₩156,136 | ₩161,613 | ₩156,136 | ₩159,966 | +2.45% | 40.4만 |
|---|
| 2026.09.28 | ₩161,439 | ₩161,439 | ₩157,074 | ₩157,368 | -2.52% | 67만 |
|---|
| 2026.09.25 | ₩166,475 | ₩166,475 | ₩161,640 | ₩161,707 | -2.86% | 52.6만 |
|---|
| 2026.09.24 | ₩165,792 | ₩168,591 | ₩164,359 | ₩166,274 | +0.29% | 40.7만 |
|---|
| 2026.09.23 | ₩163,743 | ₩166,622 | ₩162,163 | ₩164,975 | +0.75% | 26.1만 |
|---|
| 2026.09.22 | ₩170,077 | ₩170,345 | ₩163,569 | ₩164,720 | -3.15% | 42.8만 |
|---|
| 2026.09.21 | ₩170,452 | ₩170,452 | ₩166,073 | ₩168,457 | -1.17% | 24.7만 |
|---|
| 2026.09.18 | ₩169,113 | ₩170,452 | ₩166,153 | ₩169,702 | +0.35% | 73.4만 |
|---|
| 2026.09.17 | ₩171,148 | ₩171,202 | ₩168,443 | ₩169,287 | -1.09% | 23.2만 |
|---|
| 2026.09.16 | ₩168,711 | ₩171,537 | ₩168,269 | ₩170,345 | +0.97% | 35.1만 |
|---|
| 2026.09.15 | ₩167,854 | ₩169,555 | ₩163,917 | ₩169,113 | +0.75% | 26.8만 |
|---|
| 2026.09.14 | ₩169,220 | ₩172,809 | ₩166,676 | ₩168,055 | -0.69% | 26.7만 |
|---|
| 2026.09.11 | ₩167,318 | ₩168,296 | ₩164,613 | ₩167,519 | +0.12% | 19.9만 |
|---|
| 2026.09.10 | ₩168,591 | ₩170,171 | ₩165,189 | ₩165,564 | -1.80% | 28.3만 |
|---|
| 2026.09.09 | ₩166,702 | ₩169,635 | ₩164,078 | ₩168,617 | +1.15% | 26.4만 |
|---|
| 2026.09.08 | ₩172,796 | ₩173,626 | ₩167,426 | ₩167,600 | -3.01% | 38.9만 |
|---|
| 2026.09.04 | ₩170,010 | ₩173,104 | ₩169,086 | ₩171,537 | +0.90% | 25.1만 |
|---|
| 2026.09.03 | ₩174,095 | ₩175,273 | ₩170,238 | ₩170,934 | -1.82% | 38.9만 |
|---|
| 2026.09.02 | ₩178,996 | ₩181,969 | ₩178,085 | ₩179,666 | +0.37% | 35.5만 |
|---|
| 2026.09.01 | ₩178,273 | ₩183,764 | ₩178,045 | ₩178,889 | +0.35% | 30.6만 |
|---|
| 2026.08.31 | ₩182,116 | ₩182,210 | ₩176,492 | ₩177,215 | -2.69% | 54.7만 |
|---|
| 2026.08.28 | ₩188,397 | ₩190,339 | ₩179,518 | ₩180,081 | -4.41% | 38.9만 |
|---|
| 2026.08.27 | ₩183,710 | ₩189,402 | ₩183,683 | ₩188,397 | +2.55% | 30.8만 |
|---|
| 2026.08.26 | ₩181,433 | ₩185,759 | ₩180,791 | ₩184,514 | +1.70% | 30만 |
|---|
| 2026.08.25 | ₩176,224 | ₩183,616 | ₩173,639 | ₩182,639 | +3.64% | 35.7만 |
|---|
| 2026.08.24 | ₩177,911 | ₩182,076 | ₩176,117 | ₩177,791 | -0.07% | 36.2만 |
|---|
| 2026.08.21 | ₩171,751 | ₩177,831 | ₩169,260 | ₩177,242 | +3.20% | 41.6만 |
|---|
| 2026.08.20 | ₩175,421 | ₩178,755 | ₩171,430 | ₩171,470 | -2.25% | 44.1만 |
|---|
| 2026.08.19 | ₩178,688 | ₩181,554 | ₩176,103 | ₩176,679 | -1.12% | 27만 |
|---|
| 2026.08.18 | ₩179,853 | ₩182,585 | ₩175,983 | ₩176,050 | -2.11% | 28.7만 |
|---|
| 2026.08.17 | ₩174,764 | ₩178,742 | ₩174,764 | ₩177,202 | +1.39% | 31.7만 |
|---|
| 2026.08.14 | ₩176,720 | ₩177,028 | ₩174,751 | ₩176,786 | +0.04% | 16.6만 |
|---|
| 2026.08.13 | ₩174,282 | ₩179,612 | ₩171,818 | ₩176,626 | +1.34% | 26.7만 |
|---|
| 2026.08.12 | ₩168,269 | ₩173,278 | ₩167,854 | ₩171,711 | +2.05% | 36.6만 |
|---|
| 2026.08.11 | ₩174,309 | ₩176,894 | ₩167,653 | ₩169,381 | -2.83% | 33.3만 |
|---|
| 2026.08.10 | ₩186,013 | ₩187,192 | ₩172,166 | ₩172,367 | -7.34% | 44만 |
|---|
| 2026.08.07 | ₩170,332 | ₩190,058 | ₩166,247 | ₩188,799 | +10.84% | 68.7만 |
|---|
| 2026.08.06 | ₩170,948 | ₩170,948 | ₩163,475 | ₩166,408 | -2.66% | 56.3만 |
|---|
| 2026.08.05 | ₩178,501 | ₩178,501 | ₩171,885 | ₩172,635 | -3.29% | 27.4만 |
|---|
| 2026.08.04 | ₩167,533 | ₩174,711 | ₩165,323 | ₩173,947 | +3.83% | 23.1만 |
|---|
| 2026.08.03 | ₩166,421 | ₩171,818 | ₩164,131 | ₩170,733 | +2.59% | 28.5만 |
|---|
| 2026.07.31 | ₩164,466 | ₩168,055 | ₩160,837 | ₩167,198 | +1.66% | 34.7만 |
|---|
| 2026.07.30 | ₩178,447 | ₩178,447 | ₩168,604 | ₩169,327 | -5.11% | 34.6만 |
|---|
| 2026.07.29 | ₩168,269 | ₩180,349 | ₩168,269 | ₩178,916 | +6.33% | 40.2만 |
|---|
| 2026.07.28 | ₩162,042 | ₩169,595 | ₩162,042 | ₩169,140 | +4.38% | 34.7만 |
|---|
| 2026.07.27 | ₩156,431 | ₩161,600 | ₩155,507 | ₩160,997 | +2.92% | 23.8만 |
|---|
| 2026.07.24 | ₩154,891 | ₩156,257 | ₩152,935 | ₩155,132 | +0.16% | 22만 |
|---|
| 2026.07.23 | ₩148,851 | ₩154,435 | ₩148,650 | ₩154,181 | +3.58% | 28.4만 |
|---|
| 2026.07.22 | ₩154,583 | ₩156,002 | ₩146,534 | ₩150,096 | -2.90% | 33.6만 |
|---|
| 2026.07.21 | ₩154,837 | ₩157,824 | ₩153,069 | ₩155,815 | +0.63% | 37만 |
|---|
| 2026.07.20 | ₩157,877 | ₩158,440 | ₩153,886 | ₩154,060 | -2.42% | 23.3만 |
|---|
| 2026.07.17 | ₩154,114 | ₩159,993 | ₩151,141 | ₩158,024 | +2.54% | 57.7만 |
|---|
| 2026.07.16 | ₩155,440 | ₩160,622 | ₩152,627 | ₩155,641 | +0.13% | 48.9만 |
|---|
| 2026.07.15 | ₩177,938 | ₩177,992 | ₩154,757 | ₩155,105 | -12.83% | 75.3만 |
|---|
| 2026.07.14 | ₩177,282 | ₩181,005 | ₩174,965 | ₩176,920 | -0.20% | 25.2만 |
|---|
| 2026.07.13 | ₩177,282 | ₩181,005 | ₩175,019 | ₩178,353 | +0.60% | 25.8만 |
|---|
| 2026.07.10 | ₩176,291 | ₩177,469 | ₩172,997 | ₩175,300 | -0.56% | 30.1만 |
|---|
| 2026.07.09 | ₩173,211 | ₩177,510 | ₩171,738 | ₩175,862 | +1.53% | 31.6만 |
|---|
| 2026.07.08 | ₩181,273 | ₩182,076 | ₩175,059 | ₩175,233 | -3.33% | 32.1만 |
|---|
| 2026.07.07 | ₩176,291 | ₩181,594 | ₩173,345 | ₩181,527 | +2.97% | 46.5만 |
|---|
| 2026.07.06 | ₩172,782 | ₩175,836 | ₩167,653 | ₩173,505 | +0.42% | 39.5만 |
|---|
| 2026.07.02 | ₩172,903 | ₩176,478 | ₩172,340 | ₩173,934 | +0.60% | 29.4만 |
|---|
| 2026.07.01 | ₩167,211 | ₩176,184 | ₩166,528 | ₩171,724 | +2.70% | 31.9만 |
|---|
| 2026.06.30 | ₩164,961 | ₩170,171 | ₩163,863 | ₩166,943 | +1.20% | 27.7만 |
|---|
| 2026.06.29 | ₩169,689 | ₩171,122 | ₩165,604 | ₩165,859 | -2.26% | 41만 |
|---|
| 2026.06.26 | ₩165,912 | ₩171,912 | ₩163,836 | ₩170,787 | +2.94% | 90.2만 |
|---|
| 2026.06.25 | ₩165,015 | ₩170,720 | ₩163,850 | ₩166,274 | +0.76% | 35.6만 |
|---|
| 2026.06.24 | ₩161,359 | ₩164,854 | ₩160,770 | ₩164,466 | +1.93% | 28만 |
|---|
| 2026.06.23 | ₩159,645 | ₩164,466 | ₩159,645 | ₩161,680 | +1.28% | 31.5만 |
|---|
| 2026.06.22 | ₩158,426 | ₩161,051 | ₩156,900 | ₩159,739 | +0.83% | 47.2만 |
|---|
| 2026.06.18 | ₩156,283 | ₩159,926 | ₩154,676 | ₩159,457 | +2.03% | 48.4만 |
|---|
| 2026.06.17 | ₩157,716 | ₩159,618 | ₩155,292 | ₩157,141 | -0.37% | 27.8만 |
|---|
| 2026.06.16 | ₩158,734 | ₩159,390 | ₩154,248 | ₩157,877 | -0.54% | 40.6만 |
|---|
| 2026.06.15 | ₩168,684 | ₩170,291 | ₩156,779 | ₩157,556 | -6.60% | 37.4만 |
|---|
| 2026.06.12 | ₩175,447 | ₩177,844 | ₩171,269 | ₩171,952 | -1.99% | 29.6만 |
|---|
| 2026.06.11 | ₩176,773 | ₩177,978 | ₩174,095 | ₩176,626 | -0.08% | 21.1만 |
|---|
| 2026.06.10 | ₩169,729 | ₩174,764 | ₩168,872 | ₩174,429 | +2.77% | 25.9만 |
|---|
| 2026.06.09 | ₩169,274 | ₩170,345 | ₩166,850 | ₩168,845 | -0.25% | 17.3만 |
|---|
| 2026.06.08 | ₩170,024 | ₩172,809 | ₩168,899 | ₩169,180 | -0.50% | 22.9만 |
|---|
| 2026.06.05 | ₩168,256 | ₩171,483 | ₩167,345 | ₩169,608 | +0.80% | 28.7만 |
|---|
| 2026.06.04 | ₩166,957 | ₩169,970 | ₩165,752 | ₩166,662 | -0.18% | 24.3만 |
|---|
| 2026.06.03 | ₩166,207 | ₩166,207 | ₩160,274 | ₩164,801 | -0.85% | 35.1만 |
|---|
| 2026.06.02 | ₩163,381 | ₩167,265 | ₩162,122 | ₩163,729 | +0.21% | 19.8만 |
|---|
| 2026.06.01 | ₩156,685 | ₩164,319 | ₩155,868 | ₩163,475 | +4.33% | 32.7만 |
|---|
| 2026.05.29 | ₩161,895 | ₩162,404 | ₩157,288 | ₩157,757 | -2.56% | 51.7만 |
|---|
| 2026.05.28 | ₩164,881 | ₩165,564 | ₩162,069 | ₩162,216 | -1.62% | 24.1만 |
|---|
| 2026.05.27 | ₩165,805 | ₩168,738 | ₩163,555 | ₩164,104 | -1.03% | 28.5만 |
|---|
| 2026.05.26 | ₩165,939 | ₩168,135 | ₩163,957 | ₩166,421 | +0.29% | 23.5만 |
|---|
| 2026.05.22 | ₩166,341 | ₩168,242 | ₩163,997 | ₩167,600 | +0.76% | 24.9만 |
|---|
| 2026.05.21 | ₩167,184 | ₩167,184 | ₩161,881 | ₩166,167 | -0.61% | 24만 |
|---|
| 2026.05.20 | ₩168,309 | ₩169,716 | ₩164,345 | ₩168,751 | +0.26% | 34.5만 |
|---|
| 2026.05.19 | ₩171,617 | ₩175,662 | ₩168,109 | ₩168,765 | -1.66% | 23.4만 |
|---|
| 2026.05.18 | ₩165,604 | ₩173,104 | ₩163,636 | ₩171,215 | +3.39% | 25.6만 |
|---|
| 2026.05.15 | ₩168,242 | ₩169,702 | ₩164,560 | ₩164,627 | -2.15% | 21.4만 |
|---|
| 2026.05.14 | ₩173,680 | ₩175,220 | ₩168,832 | ₩169,421 | -2.45% | 25.9만 |
|---|
| 2026.05.13 | ₩170,840 | ₩173,880 | ₩166,448 | ₩172,488 | +0.96% | 32.2만 |
|---|
| 2026.05.12 | ₩173,880 | ₩174,081 | ₩169,662 | ₩172,059 | -1.05% | 24만 |
|---|
| 2026.05.11 | ₩176,398 | ₩179,103 | ₩167,640 | ₩174,403 | -1.13% | 45.2만 |
|---|
| 2026.05.08 | ₩163,368 | ₩179,103 | ₩162,578 | ₩179,090 | +9.62% | 70.3만 |
|---|
| 2026.05.07 | ₩155,547 | ₩159,270 | ₩154,074 | ₩156,685 | +0.73% | 38.3만 |
|---|
| 2026.05.06 | ₩158,038 | ₩159,431 | ₩152,400 | ₩154,422 | -2.29% | 23.9만 |
|---|
| 2026.05.05 | ₩152,105 | ₩159,913 | ₩149,708 | ₩158,118 | +3.95% | 30.5만 |
|---|
| 2026.05.04 | ₩151,985 | ₩153,257 | ₩149,534 | ₩151,824 | -0.11% | 29.3만 |
|---|
| 2026.05.01 | ₩155,025 | ₩155,025 | ₩150,873 | ₩152,480 | -1.64% | 26만 |
|---|
| 2026.04.30 | ₩152,038 | ₩154,462 | ₩150,726 | ₩154,301 | +1.49% | 22.5만 |
|---|
| 2026.04.29 | ₩150,003 | ₩155,440 | ₩150,003 | ₩153,498 | +2.33% | 34.4만 |
|---|
| 2026.04.28 | ₩151,328 | ₩155,493 | ₩149,989 | ₩151,543 | +0.14% | 32.4만 |
|---|
| 2026.04.27 | ₩144,874 | ₩150,565 | ₩144,874 | ₩150,512 | +3.89% | 25만 |
|---|
| 2026.04.24 | ₩147,458 | ₩150,083 | ₩141,512 | ₩144,137 | -2.25% | 54.6만 |
|---|
| 2026.04.23 | ₩156,364 | ₩156,953 | ₩141,793 | ₩147,753 | -5.51% | 41.5만 |
|---|
| 2026.04.22 | ₩158,132 | ₩158,252 | ₩155,426 | ₩157,569 | -0.36% | 15.5만 |
|---|
| 2026.04.21 | ₩159,149 | ₩159,618 | ₩157,422 | ₩157,703 | -0.91% | 25만 |
|---|
| 2026.04.20 | ₩157,663 | ₩159,672 | ₩156,685 | ₩159,015 | +0.86% | 20.1만 |
|---|
| 2026.04.17 | ₩156,029 | ₩159,538 | ₩155,346 | ₩157,904 | +1.20% | 28.5만 |
|---|
| 2026.04.16 | ₩150,980 | ₩155,775 | ₩148,650 | ₩155,346 | +2.89% | 19.3만 |
|---|
| 2026.04.15 | ₩151,744 | ₩152,909 | ₩149,936 | ₩150,645 | -0.72% | 20.8만 |
|---|
| 2026.04.14 | ₩150,980 | ₩153,552 | ₩150,980 | ₩152,092 | +0.74% | 20.3만 |
|---|
| 2026.04.13 | ₩149,588 | ₩151,797 | ₩148,650 | ₩151,503 | +1.28% | 21.2만 |
|---|
| 2026.04.10 | ₩152,360 | ₩152,949 | ₩147,164 | ₩150,043 | -1.52% | 22.7만 |
|---|
| 2026.04.09 | ₩154,007 | ₩155,842 | ₩152,708 | ₩153,016 | -0.64% | 32.7만 |
|---|
| 2026.04.08 | ₩155,547 | ₩158,560 | ₩153,860 | ₩158,024 | +1.59% | 49.9만 |
|---|
| 2026.04.07 | ₩157,944 | ₩158,279 | ₩153,498 | ₩153,927 | -2.54% | 31.6만 |
|---|
| 2026.04.06 | ₩155,520 | ₩159,096 | ₩155,279 | ₩156,953 | +0.92% | 19.8만 |
|---|
| 2026.04.02 | ₩156,002 | ₩158,024 | ₩153,069 | ₩157,891 | +1.21% | 16.8만 |
|---|
| 2026.04.01 | ₩156,297 | ₩157,864 | ₩152,627 | ₩156,230 | -0.04% | 20.6만 |
|---|
| 2026.03.31 | ₩153,244 | ₩155,922 | ₩150,056 | ₩154,342 | +0.72% | 36.5만 |
|---|
| 2026.03.30 | ₩155,038 | ₩157,556 | ₩151,797 | ₩152,708 | -1.50% | 40.5만 |
|---|
| 2026.03.27 | ₩154,127 | ₩155,761 | ₩151,328 | ₩153,485 | -0.42% | 29.7만 |
|---|
| 2026.03.26 | ₩154,462 | ₩157,355 | ₩154,462 | ₩155,868 | +0.91% | 31만 |
|---|
| 2026.03.25 | ₩151,690 | ₩155,386 | ₩148,275 | ₩155,319 | +2.39% | 27만 |
|---|
| 2026.03.24 | ₩147,847 | ₩153,177 | ₩147,351 | ₩151,436 | +2.43% | 39.5만 |
|---|
| 2026.03.23 | ₩143,735 | ₩148,945 | ₩142,316 | ₩146,829 | +2.15% | 35.3만 |
|---|
| 2026.03.20 | ₩144,137 | ₩144,137 | ₩138,727 | ₩142,610 | -1.06% | 159.8만 |
|---|
| 2026.03.19 | ₩141,285 | ₩144,418 | ₩140,227 | ₩143,267 | +1.40% | 38.2만 |
|---|
| 2026.03.18 | ₩141,017 | ₩144,633 | ₩139,678 | ₩141,472 | +0.32% | 35.1만 |
|---|
| 2026.03.17 | ₩140,240 | ₩144,713 | ₩139,905 | ₩142,811 | +1.83% | 32.9만 |
|---|
| 2026.03.16 | ₩141,244 | ₩141,593 | ₩138,111 | ₩140,709 | -0.38% | 31.6만 |
|---|
| 2026.03.13 | ₩139,503 | ₩141,954 | ₩137,347 | ₩140,762 | +0.90% | 24.7만 |
|---|
| 2026.03.12 | ₩136,490 | ₩140,695 | ₩134,548 | ₩139,061 | +1.88% | 29.4만 |
|---|
| 2026.03.11 | ₩135,258 | ₩136,477 | ₩132,714 | ₩135,392 | +0.10% | 35.5만 |
|---|
| 2026.03.10 | ₩136,718 | ₩138,017 | ₩133,557 | ₩135,419 | -0.95% | 30.5만 |
|---|
| 2026.03.09 | ₩135,955 | ₩138,245 | ₩132,593 | ₩138,111 | +1.59% | 33.2만 |
|---|
| 2026.03.06 | ₩137,468 | ₩139,383 | ₩133,196 | ₩136,664 | -0.58% | 26.5만 |
|---|
| 2026.03.05 | ₩134,401 | ₩136,919 | ₩133,932 | ₩136,651 | +1.67% | 23.6만 |
|---|
| 2026.03.04 | ₩136,249 | ₩138,700 | ₩131,790 | ₩134,776 | -1.08% | 53.1만 |
|---|
| 2026.03.03 | ₩131,040 | ₩138,312 | ₩130,049 | ₩137,535 | +4.96% | 34.6만 |
|---|
| 2026.03.02 | ₩129,660 | ₩134,106 | ₩128,669 | ₩133,665 | +3.09% | 55.1만 |
|---|
| 2026.02.27 | ₩130,223 | ₩133,839 | ₩129,901 | ₩131,241 | +0.78% | 60.3만 |
|---|
| 2026.02.26 | ₩131,227 | ₩134,629 | ₩128,710 | ₩132,258 | +0.79% | 38.3만 |
|---|
| 2026.02.25 | ₩132,834 | ₩134,481 | ₩126,178 | ₩128,656 | -3.15% | 48.4만 |
|---|
| 2026.02.24 | ₩131,950 | ₩133,651 | ₩126,031 | ₩133,370 | +1.08% | 32.4만 |
|---|
| 2026.02.23 | ₩128,562 | ₩133,544 | ₩128,428 | ₩131,964 | +2.65% | 68.3만 |
|---|
| 2026.02.20 | ₩130,397 | ₩132,767 | ₩129,205 | ₩129,419 | -0.75% | 42.2만 |
|---|
| 2026.02.19 | ₩129,393 | ₩131,080 | ₩127,625 | ₩129,567 | +0.13% | 48.4만 |
|---|
| 2026.02.18 | ₩127,384 | ₩131,093 | ₩127,384 | ₩130,718 | +2.62% | 35.3만 |
|---|
| 2026.02.17 | ₩127,585 | ₩130,196 | ₩126,353 | ₩128,013 | +0.34% | 33.6만 |
|---|
| 2026.02.13 | ₩125,147 | ₩128,830 | ₩124,009 | ₩127,919 | +2.22% | 43.3만 |
|---|
| 2026.02.12 | ₩127,638 | ₩129,620 | ₩121,157 | ₩124,438 | -2.51% | 63.3만 |
|---|
| 2026.02.11 | ₩134,803 | ₩135,714 | ₩126,728 | ₩127,451 | -5.45% | 38.2만 |
|---|
| 2026.02.10 | ₩138,164 | ₩139,651 | ₩134,830 | ₩135,044 | -2.26% | 31.5만 |
|---|
| 2026.02.09 | ₩138,566 | ₩139,209 | ₩135,071 | ₩137,428 | -0.82% | 38만 |
|---|
| 2026.02.06 | ₩140,575 | ₩141,941 | ₩138,901 | ₩139,919 | -0.47% | 33.3만 |
|---|
| 2026.02.05 | ₩135,245 | ₩139,075 | ₩134,066 | ₩138,231 | +2.21% | 45만 |
|---|
| 2026.02.04 | ₩132,258 | ₩136,236 | ₩130,959 | ₩134,522 | +1.71% | 53.9만 |
|---|
| 2026.02.03 | ₩140,106 | ₩141,137 | ₩130,223 | ₩133,129 | -4.98% | 79.5만 |
|---|
| 2026.02.02 | ₩139,102 | ₩143,642 | ₩137,816 | ₩141,526 | +1.74% | 54.6만 |
|---|
| 2026.01.30 | ₩145,074 | ₩147,097 | ₩138,245 | ₩138,673 | -4.41% | 83.5만 |
|---|
| 2026.01.29 | ₩163,100 | ₩166,863 | ₩136,812 | ₩144,338 | -11.50% | 151.7만 |
|---|
| 2026.01.28 | ₩156,873 | ₩157,730 | ₩153,043 | ₩155,239 | -1.04% | 79만 |
|---|
| 2026.01.27 | ₩158,011 | ₩159,136 | ₩153,605 | ₩154,301 | -2.35% | 60.7만 |
|---|
| 2026.01.26 | ₩162,645 | ₩163,140 | ₩156,658 | ₩158,292 | -2.68% | 44.2만 |
|---|
| 2026.01.23 | ₩163,314 | ₩163,796 | ₩159,551 | ₩162,417 | -0.55% | 29.7만 |
|---|
| 2026.01.22 | ₩163,636 | ₩166,207 | ₩161,439 | ₩162,939 | -0.43% | 24.8만 |
|---|
| 2026.01.21 | ₩159,980 | ₩163,703 | ₩159,015 | ₩162,832 | +1.78% | 30.9만 |
|---|
| 2026.01.20 | ₩154,931 | ₩158,560 | ₩154,676 | ₩158,386 | +2.23% | 26.6만 |
|---|
| 2026.01.16 | ₩157,797 | ₩158,024 | ₩155,226 | ₩156,484 | -0.83% | 31.3만 |
|---|
| 2026.01.15 | ₩154,904 | ₩161,413 | ₩153,953 | ₩157,208 | +1.49% | 46.8만 |
|---|
| 2026.01.14 | ₩152,681 | ₩154,984 | ₩150,110 | ₩153,592 | +0.60% | 36만 |
|---|
| 2026.01.13 | ₩155,801 | ₩155,855 | ₩151,503 | ₩153,418 | -1.53% | 23.1만 |
|---|
| 2026.01.12 | ₩151,489 | ₩155,908 | ₩150,364 | ₩155,413 | +2.59% | 38.3만 |
|---|
| 2026.01.09 | ₩150,137 | ₩152,494 | ₩149,065 | ₩152,092 | +1.30% | 21.1만 |
|---|
| 2026.01.08 | ₩146,976 | ₩151,489 | ₩146,976 | ₩151,489 | +3.07% | 31.3만 |
|---|
| 2026.01.07 | ₩148,717 | ₩148,717 | ₩145,342 | ₩147,244 | -0.99% | 27.6만 |
|---|
| 2026.01.06 | ₩146,414 | ₩149,387 | ₩144,820 | ₩148,021 | +1.10% | 37.6만 |
|---|
| 2026.01.05 | ₩139,584 | ₩151,476 | ₩139,584 | ₩146,748 | +5.13% | 48.5만 |
|---|
| 2026.01.02 | ₩138,566 | ₩140,923 | ₩138,084 | ₩139,905 | +0.97% | 30.2만 |
|---|
| 2025.12.31 | ₩139,035 | ₩139,423 | ₩138,057 | ₩138,566 | -0.34% | 33.1만 |
|---|
| 2025.12.30 | ₩139,972 | ₩140,267 | ₩138,727 | ₩139,276 | -0.50% | 32.2만 |
|---|
| 2025.12.29 | ₩139,731 | ₩140,133 | ₩138,673 | ₩139,986 | +0.18% | 34.5만 |
|---|
| 2025.12.26 | ₩138,713 | ₩140,481 | ₩137,950 | ₩140,186 | +1.06% | 32.3만 |
|---|
| 2025.12.24 | ₩137,682 | ₩139,503 | ₩137,629 | ₩138,820 | +0.83% | 18.7만 |
|---|
| 2025.12.23 | ₩137,454 | ₩139,544 | ₩137,079 | ₩138,767 | +0.95% | 43.7만 |
|---|
| 2025.12.22 | ₩134,374 | ₩137,642 | ₩132,941 | ₩137,575 | +2.38% | 38.1만 |
|---|
| 2025.12.19 | ₩134,602 | ₩136,263 | ₩133,370 | ₩134,723 | +0.09% | 85.9만 |
|---|
| 2025.12.18 | ₩134,749 | ₩136,048 | ₩132,540 | ₩133,115 | -1.21% | 49.6만 |
|---|
| 2025.12.17 | ₩134,080 | ₩136,169 | ₩133,249 | ₩133,919 | -0.12% | 49.7만 |
|---|
| 2025.12.16 | ₩131,549 | ₩137,026 | ₩131,267 | ₩134,348 | +2.13% | 78.2만 |
|---|
| 2025.12.15 | ₩129,044 | ₩133,330 | ₩128,013 | ₩130,919 | +1.45% | 54만 |
|---|
| 2025.12.12 | ₩125,710 | ₩126,728 | ₩123,875 | ₩124,384 | -1.05% | 48.7만 |
|---|
| 2025.12.11 | ₩124,906 | ₩126,420 | ₩123,955 | ₩124,679 | -0.18% | 63.4만 |
|---|
| 2025.12.10 | ₩125,442 | ₩127,049 | ₩124,116 | ₩124,571 | -0.69% | 53만 |
|---|
| 2025.12.09 | ₩124,799 | ₩126,701 | ₩124,250 | ₩126,018 | +0.98% | 53.3만 |
|---|
| 2025.12.08 | ₩126,607 | ₩127,223 | ₩125,241 | ₩125,295 | -1.04% | 53.9만 |
|---|
| 2025.12.05 | ₩128,589 | ₩129,768 | ₩124,277 | ₩126,607 | -1.54% | 56만 |
|---|
| 2025.12.04 | ₩127,236 | ₩129,393 | ₩126,500 | ₩128,710 | +1.16% | 62.8만 |
|---|
| 2025.12.03 | ₩125,629 | ₩128,910 | ₩125,629 | ₩126,353 | +0.58% | 80.1만 |
|---|
| 2025.12.02 | ₩126,219 | ₩128,442 | ₩125,830 | ₩126,245 | +0.02% | 67.3만 |
|---|
| 2025.12.01 | ₩122,335 | ₩127,933 | ₩121,290 | ₩125,656 | +2.71% | 54.6만 |
|---|
| 2025.11.28 | ₩123,781 | ₩125,495 | ₩123,447 | ₩123,955 | +0.14% | 25.6만 |
|---|
| 2025.11.26 | ₩121,023 | ₩125,536 | ₩121,023 | ₩123,862 | +2.35% | 65.8만 |
|---|
| 2025.11.25 | ₩120,407 | ₩123,688 | ₩119,215 | ₩120,005 | -0.33% | 110만 |
|---|
| 2025.11.24 | ₩125,335 | ₩125,870 | ₩116,469 | ₩119,670 | -4.52% | 168.3만 |
|---|
| 2025.11.21 | ₩125,817 | ₩127,919 | ₩123,125 | ₩125,040 | -0.62% | 75.5만 |
|---|
| 2025.11.20 | ₩128,509 | ₩129,125 | ₩125,455 | ₩125,589 | -2.27% | 60.9만 |
|---|
| 2025.11.19 | ₩128,589 | ₩129,459 | ₩127,504 | ₩128,294 | -0.23% | 49.1만 |
|---|
| 2025.11.18 | ₩126,219 | ₩129,459 | ₩126,219 | ₩128,227 | +1.59% | 49.9만 |
|---|
| 2025.11.17 | ₩129,151 | ₩129,848 | ₩125,241 | ₩125,589 | -2.76% | 51.7만 |
|---|
| 2025.11.14 | ₩127,049 | ₩131,656 | ₩126,620 | ₩129,192 | +1.69% | 52.3만 |
|---|
| 2025.11.13 | ₩129,192 | ₩131,361 | ₩127,491 | ₩128,910 | -0.22% | 60.1만 |
|---|
| 2025.11.12 | ₩128,589 | ₩131,522 | ₩127,477 | ₩129,714 | +0.87% | 70만 |
|---|
| 2025.11.11 | ₩127,196 | ₩129,995 | ₩126,138 | ₩129,245 | +1.61% | 53만 |
|---|
| 2025.11.10 | ₩127,893 | ₩130,330 | ₩125,978 | ₩127,477 | -0.32% | 48.4만 |
|---|
| 2025.11.07 | ₩126,580 | ₩129,781 | ₩125,375 | ₩127,076 | +0.39% | 70.3만 |
|---|
| 2025.11.06 | ₩131,495 | ₩134,321 | ₩127,129 | ₩127,411 | -3.11% | 79.2만 |
|---|
| 2025.11.05 | ₩127,852 | ₩132,647 | ₩125,455 | ₩130,558 | +2.12% | 107.1만 |
|---|
| 2025.11.04 | ₩127,143 | ₩129,218 | ₩121,906 | ₩123,500 | -2.86% | 121.1만 |
|---|
| 2025.11.03 | ₩132,580 | ₩133,665 | ₩124,196 | ₩128,027 | -3.43% | 188.5만 |
|---|
| 2025.10.31 | ₩174,858 | ₩182,116 | ₩126,272 | ₩131,267 | -24.93% | 350.7만 |
|---|
| 2025.10.30 | ₩189,629 | ₩194,772 | ₩188,223 | ₩189,857 | +0.12% | 49.4만 |
|---|
| 2025.10.29 | ₩202,539 | ₩203,718 | ₩186,335 | ₩188,879 | -6.74% | 64만 |
|---|
| 2025.10.28 | ₩205,793 | ₩207,454 | ₩203,557 | ₩206,208 | +0.20% | 15.6만 |
|---|
| 2025.10.27 | ₩205,003 | ₩206,811 | ₩202,914 | ₩206,021 | +0.50% | 18.6만 |
|---|
| 2025.10.24 | ₩205,833 | ₩209,262 | ₩204,253 | ₩204,856 | -0.47% | 20.5만 |
|---|
| 2025.10.23 | ₩203,677 | ₩205,820 | ₩201,414 | ₩204,950 | +0.62% | 19.6만 |
|---|
| 2025.10.22 | ₩205,927 | ₩207,507 | ₩201,200 | ₩203,878 | -0.99% | 21.9만 |
|---|
| 2025.10.21 | ₩205,017 | ₩206,222 | ₩202,204 | ₩205,003 | -0.01% | 25.5만 |
|---|
| 2025.10.20 | ₩202,660 | ₩206,021 | ₩201,120 | ₩205,030 | +1.17% | 19.5만 |
|---|
| 2025.10.17 | ₩196,861 | ₩202,954 | ₩193,245 | ₩202,660 | +2.95% | 23만 |
|---|
| 2025.10.16 | ₩199,030 | ₩202,097 | ₩196,874 | ₩197,664 | -0.69% | 27.6만 |
|---|
| 2025.10.15 | ₩201,347 | ₩204,427 | ₩198,214 | ₩199,030 | -1.15% | 31만 |
|---|
| 2025.10.14 | ₩193,526 | ₩200,838 | ₩192,522 | ₩200,517 | +3.61% | 36.4만 |
|---|
| 2025.10.13 | ₩190,888 | ₩194,999 | ₩190,794 | ₩194,330 | +1.80% | 26.8만 |
|---|
| 2025.10.10 | ₩192,281 | ₩194,276 | ₩189,683 | ₩190,942 | -0.70% | 24.2만 |
|---|