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 | ₩175,038 | ₩177,010 | ₩170,344 | ₩173,536 | -0.86% | 19.6만 |
| 2026.10.08 | ₩170,397 | ₩176,017 | ₩170,397 | ₩174,757 | +2.56% | 22.7만 |
| 2026.10.07 | ₩171,685 | ₩172,986 | ₩169,780 | ₩170,746 | -0.55% | 26.7만 |
| 2026.10.06 | ₩168,520 | ₩171,202 | ₩167,956 | ₩170,840 | +1.38% | 22만 |
| 2026.10.05 | ₩167,661 | ₩170,062 | ₩167,393 | ₩168,184 | +0.31% | 40.8만 |
| 2026.10.02 | ₩167,889 | ₩170,290 | ₩166,696 | ₩168,305 | +0.25% | 29.7만 |
| 2026.10.01 | ₩165,529 | ₩168,158 | ₩164,134 | ₩165,408 | -0.07% | 36.4만 |
| 2026.09.30 | ₩161,304 | ₩165,783 | ₩159,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,906 |
| +1.61% |
| 35만 |
| 2026.09.29 | ₩156,381 | ₩161,867 | ₩156,381 | ₩160,217 | +2.45% | 40.4만 |
|---|
| 2026.09.28 | ₩161,693 | ₩161,693 | ₩157,320 | ₩157,615 | -2.52% | 67만 |
|---|
| 2026.09.25 | ₩166,736 | ₩166,736 | ₩161,894 | ₩161,961 | -2.86% | 52.6만 |
|---|
| 2026.09.24 | ₩166,052 | ₩168,855 | ₩164,617 | ₩166,535 | +0.29% | 40.7만 |
|---|
| 2026.09.23 | ₩164,000 | ₩166,883 | ₩162,417 | ₩165,234 | +0.75% | 26.1만 |
|---|
| 2026.09.22 | ₩170,344 | ₩170,612 | ₩163,825 | ₩164,979 | -3.15% | 42.8만 |
|---|
| 2026.09.21 | ₩170,719 | ₩170,719 | ₩166,333 | ₩168,721 | -1.17% | 24.7만 |
|---|
| 2026.09.18 | ₩169,378 | ₩170,719 | ₩166,414 | ₩169,968 | +0.35% | 73.4만 |
|---|
| 2026.09.17 | ₩171,417 | ₩171,471 | ₩168,707 | ₩169,552 | -1.09% | 23.2만 |
|---|
| 2026.09.16 | ₩168,976 | ₩171,806 | ₩168,533 | ₩170,612 | +0.97% | 35.1만 |
|---|
| 2026.09.15 | ₩168,117 | ₩169,821 | ₩164,174 | ₩169,378 | +0.75% | 26.8만 |
|---|
| 2026.09.14 | ₩169,485 | ₩173,080 | ₩166,937 | ₩168,318 | -0.69% | 26.7만 |
|---|
| 2026.09.11 | ₩167,581 | ₩168,560 | ₩164,871 | ₩167,782 | +0.12% | 19.9만 |
|---|
| 2026.09.10 | ₩168,855 | ₩170,438 | ₩165,448 | ₩165,824 | -1.80% | 28.3만 |
|---|
| 2026.09.09 | ₩166,964 | ₩169,901 | ₩164,335 | ₩168,882 | +1.15% | 26.4만 |
|---|
| 2026.09.08 | ₩173,067 | ₩173,898 | ₩167,688 | ₩167,862 | -3.01% | 38.9만 |
|---|
| 2026.09.04 | ₩170,277 | ₩173,375 | ₩169,351 | ₩171,806 | +0.90% | 25.1만 |
|---|
| 2026.09.03 | ₩174,368 | ₩175,548 | ₩170,505 | ₩171,202 | -1.82% | 38.9만 |
|---|
| 2026.09.02 | ₩179,277 | ₩182,254 | ₩178,365 | ₩179,947 | +0.37% | 35.5만 |
|---|
| 2026.09.01 | ₩178,553 | ₩184,052 | ₩178,325 | ₩179,170 | +0.35% | 30.6만 |
|---|
| 2026.08.31 | ₩182,402 | ₩182,496 | ₩176,769 | ₩177,493 | -2.69% | 54.7만 |
|---|
| 2026.08.28 | ₩188,693 | ₩190,638 | ₩179,800 | ₩180,363 | -4.41% | 38.9만 |
|---|
| 2026.08.27 | ₩183,998 | ₩189,699 | ₩183,971 | ₩188,693 | +2.55% | 30.8만 |
|---|
| 2026.08.26 | ₩181,718 | ₩186,050 | ₩181,074 | ₩184,803 | +1.70% | 30만 |
|---|
| 2026.08.25 | ₩176,500 | ₩183,904 | ₩173,912 | ₩182,925 | +3.64% | 35.7만 |
|---|
| 2026.08.24 | ₩178,190 | ₩182,362 | ₩176,393 | ₩178,070 | -0.07% | 36.2만 |
|---|
| 2026.08.21 | ₩172,020 | ₩178,110 | ₩169,526 | ₩177,520 | +3.20% | 41.6만 |
|---|
| 2026.08.20 | ₩175,696 | ₩179,035 | ₩171,699 | ₩171,739 | -2.25% | 44.1만 |
|---|
| 2026.08.19 | ₩178,968 | ₩181,839 | ₩176,380 | ₩176,956 | -1.12% | 27만 |
|---|
| 2026.08.18 | ₩180,135 | ₩182,871 | ₩176,259 | ₩176,326 | -2.11% | 28.7만 |
|---|
| 2026.08.17 | ₩175,038 | ₩179,022 | ₩175,038 | ₩177,480 | +1.39% | 31.7만 |
|---|
| 2026.08.14 | ₩176,997 | ₩177,305 | ₩175,025 | ₩177,064 | +0.04% | 16.6만 |
|---|
| 2026.08.13 | ₩174,555 | ₩179,894 | ₩172,088 | ₩176,903 | +1.34% | 26.7만 |
|---|
| 2026.08.12 | ₩168,533 | ₩173,550 | ₩168,117 | ₩171,980 | +2.05% | 36.6만 |
|---|
| 2026.08.11 | ₩174,582 | ₩177,171 | ₩167,916 | ₩169,646 | -2.83% | 33.3만 |
|---|
| 2026.08.10 | ₩186,305 | ₩187,486 | ₩172,436 | ₩172,637 | -7.34% | 44만 |
|---|
| 2026.08.07 | ₩170,599 | ₩190,356 | ₩166,508 | ₩189,095 | +10.84% | 68.7만 |
|---|
| 2026.08.06 | ₩171,216 | ₩171,216 | ₩163,731 | ₩166,669 | -2.66% | 56.3만 |
|---|
| 2026.08.05 | ₩178,781 | ₩178,781 | ₩172,155 | ₩172,906 | -3.29% | 27.4만 |
|---|
| 2026.08.04 | ₩167,795 | ₩174,985 | ₩165,582 | ₩174,220 | +3.83% | 23.1만 |
|---|
| 2026.08.03 | ₩166,682 | ₩172,088 | ₩164,388 | ₩171,001 | +2.59% | 28.5만 |
|---|
| 2026.07.31 | ₩164,724 | ₩168,318 | ₩161,089 | ₩167,460 | +1.66% | 34.7만 |
|---|
| 2026.07.30 | ₩178,727 | ₩178,727 | ₩168,868 | ₩169,593 | -5.11% | 34.6만 |
|---|
| 2026.07.29 | ₩168,533 | ₩180,632 | ₩168,533 | ₩179,196 | +6.33% | 40.2만 |
|---|
| 2026.07.28 | ₩162,296 | ₩169,861 | ₩162,296 | ₩169,405 | +4.38% | 34.7만 |
|---|
| 2026.07.27 | ₩156,676 | ₩161,853 | ₩155,751 | ₩161,250 | +2.92% | 23.8만 |
|---|
| 2026.07.24 | ₩155,134 | ₩156,502 | ₩153,175 | ₩155,375 | +0.16% | 22만 |
|---|
| 2026.07.23 | ₩149,084 | ₩154,678 | ₩148,883 | ₩154,423 | +3.58% | 28.4만 |
|---|
| 2026.07.22 | ₩154,825 | ₩156,247 | ₩146,764 | ₩150,332 | -2.90% | 33.6만 |
|---|
| 2026.07.21 | ₩155,080 | ₩158,071 | ₩153,309 | ₩156,059 | +0.63% | 37만 |
|---|
| 2026.07.20 | ₩158,125 | ₩158,688 | ₩154,128 | ₩154,302 | -2.42% | 23.3만 |
|---|
| 2026.07.17 | ₩154,356 | ₩160,244 | ₩151,378 | ₩158,272 | +2.54% | 57.7만 |
|---|
| 2026.07.16 | ₩155,684 | ₩160,874 | ₩152,867 | ₩155,885 | +0.13% | 48.9만 |
|---|
| 2026.07.15 | ₩178,217 | ₩178,271 | ₩154,999 | ₩155,348 | -12.83% | 75.3만 |
|---|
| 2026.07.14 | ₩177,560 | ₩181,289 | ₩175,240 | ₩177,198 | -0.20% | 25.2만 |
|---|
| 2026.07.13 | ₩177,560 | ₩181,289 | ₩175,293 | ₩178,633 | +0.60% | 25.8만 |
|---|
| 2026.07.10 | ₩176,567 | ₩177,748 | ₩173,268 | ₩175,575 | -0.56% | 30.1만 |
|---|
| 2026.07.09 | ₩173,482 | ₩177,788 | ₩172,007 | ₩176,138 | +1.53% | 31.6만 |
|---|
| 2026.07.08 | ₩181,557 | ₩182,362 | ₩175,333 | ₩175,508 | -3.33% | 32.1만 |
|---|
| 2026.07.07 | ₩176,567 | ₩181,879 | ₩173,617 | ₩181,812 | +2.97% | 46.5만 |
|---|
| 2026.07.06 | ₩173,053 | ₩176,111 | ₩167,916 | ₩173,778 | +0.42% | 39.5만 |
|---|
| 2026.07.02 | ₩173,174 | ₩176,755 | ₩172,611 | ₩174,207 | +0.60% | 29.4만 |
|---|
| 2026.07.01 | ₩167,473 | ₩176,460 | ₩166,789 | ₩171,994 | +2.70% | 31.9만 |
|---|
| 2026.06.30 | ₩165,220 | ₩170,438 | ₩164,120 | ₩167,205 | +1.20% | 27.7만 |
|---|
| 2026.06.29 | ₩169,955 | ₩171,390 | ₩165,864 | ₩166,119 | -2.26% | 41만 |
|---|
| 2026.06.26 | ₩166,172 | ₩172,181 | ₩164,093 | ₩171,055 | +2.94% | 90.2만 |
|---|
| 2026.06.25 | ₩165,274 | ₩170,988 | ₩164,107 | ₩166,535 | +0.76% | 35.6만 |
|---|
| 2026.06.24 | ₩161,612 | ₩165,113 | ₩161,022 | ₩164,724 | +1.93% | 28만 |
|---|
| 2026.06.23 | ₩159,895 | ₩164,724 | ₩159,895 | ₩161,934 | +1.28% | 31.5만 |
|---|
| 2026.06.22 | ₩158,675 | ₩161,304 | ₩157,146 | ₩159,989 | +0.83% | 47.2만 |
|---|
| 2026.06.18 | ₩156,529 | ₩160,177 | ₩154,919 | ₩159,707 | +2.03% | 48.4만 |
|---|
| 2026.06.17 | ₩157,964 | ₩159,868 | ₩155,536 | ₩157,387 | -0.37% | 27.8만 |
|---|
| 2026.06.16 | ₩158,983 | ₩159,640 | ₩154,490 | ₩158,125 | -0.54% | 40.6만 |
|---|
| 2026.06.15 | ₩168,949 | ₩170,558 | ₩157,025 | ₩157,803 | -6.60% | 37.4만 |
|---|
| 2026.06.12 | ₩175,722 | ₩178,123 | ₩171,538 | ₩172,222 | -1.99% | 29.6만 |
|---|
| 2026.06.11 | ₩177,050 | ₩178,257 | ₩174,368 | ₩176,903 | -0.08% | 21.1만 |
|---|
| 2026.06.10 | ₩169,995 | ₩175,038 | ₩169,137 | ₩174,703 | +2.77% | 25.9만 |
|---|
| 2026.06.09 | ₩169,539 | ₩170,612 | ₩167,111 | ₩169,110 | -0.25% | 17.3만 |
|---|
| 2026.06.08 | ₩170,290 | ₩173,080 | ₩169,163 | ₩169,445 | -0.50% | 22.9만 |
|---|
| 2026.06.05 | ₩168,520 | ₩171,752 | ₩167,608 | ₩169,874 | +0.80% | 28.7만 |
|---|
| 2026.06.04 | ₩167,219 | ₩170,237 | ₩166,011 | ₩166,924 | -0.18% | 24.3만 |
|---|
| 2026.06.03 | ₩166,468 | ₩166,468 | ₩160,526 | ₩165,059 | -0.85% | 35.1만 |
|---|
| 2026.06.02 | ₩163,637 | ₩167,527 | ₩162,377 | ₩163,986 | +0.21% | 19.8만 |
|---|
| 2026.06.01 | ₩156,931 | ₩164,576 | ₩156,113 | ₩163,731 | +4.33% | 32.7만 |
|---|
| 2026.05.29 | ₩162,149 | ₩162,658 | ₩157,535 | ₩158,004 | -2.56% | 51.7만 |
|---|
| 2026.05.28 | ₩165,140 | ₩165,824 | ₩162,323 | ₩162,470 | -1.62% | 24.1만 |
|---|
| 2026.05.27 | ₩166,065 | ₩169,003 | ₩163,812 | ₩164,362 | -1.03% | 28.5만 |
|---|
| 2026.05.26 | ₩166,199 | ₩168,399 | ₩164,214 | ₩166,682 | +0.29% | 23.5만 |
|---|
| 2026.05.22 | ₩166,602 | ₩168,506 | ₩164,254 | ₩167,862 | +0.76% | 24.9만 |
|---|
| 2026.05.21 | ₩167,447 | ₩167,447 | ₩162,135 | ₩166,427 | -0.61% | 24만 |
|---|
| 2026.05.20 | ₩168,573 | ₩169,982 | ₩164,603 | ₩169,016 | +0.26% | 34.5만 |
|---|
| 2026.05.19 | ₩171,886 | ₩175,937 | ₩168,372 | ₩169,029 | -1.66% | 23.4만 |
|---|
| 2026.05.18 | ₩165,864 | ₩173,375 | ₩163,892 | ₩171,484 | +3.39% | 25.6만 |
|---|
| 2026.05.15 | ₩168,506 | ₩169,968 | ₩164,818 | ₩164,885 | -2.15% | 21.4만 |
|---|
| 2026.05.14 | ₩173,952 | ₩175,494 | ₩169,096 | ₩169,687 | -2.45% | 25.9만 |
|---|
| 2026.05.13 | ₩171,108 | ₩174,153 | ₩166,709 | ₩172,758 | +0.96% | 32.2만 |
|---|
| 2026.05.12 | ₩174,153 | ₩174,354 | ₩169,928 | ₩172,329 | -1.05% | 24만 |
|---|
| 2026.05.11 | ₩176,675 | ₩179,384 | ₩167,903 | ₩174,676 | -1.13% | 45.2만 |
|---|
| 2026.05.08 | ₩163,624 | ₩179,384 | ₩162,833 | ₩179,371 | +9.62% | 70.3만 |
|---|
| 2026.05.07 | ₩155,791 | ₩159,520 | ₩154,315 | ₩156,931 | +0.73% | 38.3만 |
|---|
| 2026.05.06 | ₩158,286 | ₩159,681 | ₩152,639 | ₩154,664 | -2.29% | 23.9만 |
|---|
| 2026.05.05 | ₩152,344 | ₩160,163 | ₩149,943 | ₩158,366 | +3.95% | 30.5만 |
|---|
| 2026.05.04 | ₩152,223 | ₩153,497 | ₩149,768 | ₩152,062 | -0.11% | 29.3만 |
|---|
| 2026.05.01 | ₩155,268 | ₩155,268 | ₩151,110 | ₩152,719 | -1.64% | 26만 |
|---|
| 2026.04.30 | ₩152,277 | ₩154,704 | ₩150,962 | ₩154,543 | +1.49% | 22.5만 |
|---|
| 2026.04.29 | ₩150,238 | ₩155,684 | ₩150,238 | ₩153,739 | +2.33% | 34.4만 |
|---|
| 2026.04.28 | ₩151,566 | ₩155,737 | ₩150,224 | ₩151,780 | +0.14% | 32.4만 |
|---|
| 2026.04.27 | ₩145,101 | ₩150,801 | ₩145,101 | ₩150,748 | +3.89% | 25만 |
|---|
| 2026.04.24 | ₩147,689 | ₩150,318 | ₩141,734 | ₩144,363 | -2.25% | 54.6만 |
|---|
| 2026.04.23 | ₩156,609 | ₩157,199 | ₩142,016 | ₩147,985 | -5.51% | 41.5만 |
|---|
| 2026.04.22 | ₩158,380 | ₩158,500 | ₩155,670 | ₩157,816 | -0.36% | 15.5만 |
|---|
| 2026.04.21 | ₩159,399 | ₩159,868 | ₩157,669 | ₩157,950 | -0.91% | 25만 |
|---|
| 2026.04.20 | ₩157,910 | ₩159,922 | ₩156,931 | ₩159,265 | +0.86% | 20.1만 |
|---|
| 2026.04.17 | ₩156,274 | ₩159,788 | ₩155,590 | ₩158,152 | +1.20% | 28.5만 |
|---|
| 2026.04.16 | ₩151,217 | ₩156,019 | ₩148,883 | ₩155,590 | +2.89% | 19.3만 |
|---|
| 2026.04.15 | ₩151,982 | ₩153,148 | ₩150,171 | ₩150,882 | -0.72% | 20.8만 |
|---|
| 2026.04.14 | ₩151,217 | ₩153,792 | ₩151,217 | ₩152,330 | +0.74% | 20.3만 |
|---|
| 2026.04.13 | ₩149,822 | ₩152,035 | ₩148,883 | ₩151,740 | +1.28% | 21.2만 |
|---|
| 2026.04.10 | ₩152,599 | ₩153,189 | ₩147,394 | ₩150,278 | -1.52% | 22.7만 |
|---|
| 2026.04.09 | ₩154,248 | ₩156,086 | ₩152,947 | ₩153,256 | -0.64% | 32.7만 |
|---|
| 2026.04.08 | ₩155,791 | ₩158,809 | ₩154,101 | ₩158,272 | +1.59% | 49.9만 |
|---|
| 2026.04.07 | ₩158,192 | ₩158,527 | ₩153,739 | ₩154,168 | -2.54% | 31.6만 |
|---|
| 2026.04.06 | ₩155,764 | ₩159,345 | ₩155,523 | ₩157,199 | +0.92% | 19.8만 |
|---|
| 2026.04.02 | ₩156,247 | ₩158,272 | ₩153,309 | ₩158,138 | +1.21% | 16.8만 |
|---|
| 2026.04.01 | ₩156,542 | ₩158,111 | ₩152,867 | ₩156,475 | -0.04% | 20.6만 |
|---|
| 2026.03.31 | ₩153,484 | ₩156,166 | ₩150,292 | ₩154,584 | +0.72% | 36.5만 |
|---|
| 2026.03.30 | ₩155,281 | ₩157,803 | ₩152,035 | ₩152,947 | -1.50% | 40.5만 |
|---|
| 2026.03.27 | ₩154,369 | ₩156,005 | ₩151,566 | ₩153,725 | -0.42% | 29.7만 |
|---|
| 2026.03.26 | ₩154,704 | ₩157,602 | ₩154,704 | ₩156,113 | +0.91% | 31만 |
|---|
| 2026.03.25 | ₩151,928 | ₩155,630 | ₩148,508 | ₩155,563 | +2.39% | 27만 |
|---|
| 2026.03.24 | ₩148,078 | ₩153,417 | ₩147,582 | ₩151,673 | +2.43% | 39.5만 |
|---|
| 2026.03.23 | ₩143,961 | ₩149,178 | ₩142,539 | ₩147,059 | +2.15% | 35.3만 |
|---|
| 2026.03.20 | ₩144,363 | ₩144,363 | ₩138,944 | ₩142,834 | -1.06% | 159.8만 |
|---|
| 2026.03.19 | ₩141,506 | ₩144,645 | ₩140,446 | ₩143,491 | +1.40% | 38.2만 |
|---|
| 2026.03.18 | ₩141,238 | ₩144,859 | ₩139,897 | ₩141,694 | +0.32% | 35.1만 |
|---|
| 2026.03.17 | ₩140,460 | ₩144,940 | ₩140,125 | ₩143,035 | +1.83% | 32.9만 |
|---|
| 2026.03.16 | ₩141,466 | ₩141,815 | ₩138,327 | ₩140,929 | -0.38% | 31.6만 |
|---|
| 2026.03.13 | ₩139,722 | ₩142,177 | ₩137,563 | ₩140,983 | +0.90% | 24.7만 |
|---|
| 2026.03.12 | ₩136,704 | ₩140,916 | ₩134,759 | ₩139,280 | +1.88% | 29.4만 |
|---|
| 2026.03.11 | ₩135,470 | ₩136,691 | ₩132,922 | ₩135,604 | +0.10% | 35.5만 |
|---|
| 2026.03.10 | ₩136,932 | ₩138,233 | ₩133,767 | ₩135,631 | -0.95% | 30.5만 |
|---|
| 2026.03.09 | ₩136,168 | ₩138,461 | ₩132,801 | ₩138,327 | +1.59% | 33.2만 |
|---|
| 2026.03.06 | ₩137,683 | ₩139,601 | ₩133,405 | ₩136,879 | -0.58% | 26.5만 |
|---|
| 2026.03.05 | ₩134,612 | ₩137,133 | ₩134,142 | ₩136,865 | +1.67% | 23.6만 |
|---|
| 2026.03.04 | ₩136,463 | ₩138,917 | ₩131,996 | ₩134,987 | -1.08% | 53.1만 |
|---|
| 2026.03.03 | ₩131,245 | ₩138,528 | ₩130,253 | ₩137,750 | +4.96% | 34.6만 |
|---|
| 2026.03.02 | ₩129,864 | ₩134,317 | ₩128,871 | ₩133,874 | +3.09% | 55.1만 |
|---|
| 2026.02.27 | ₩130,427 | ₩134,049 | ₩130,105 | ₩131,446 | +0.78% | 60.3만 |
|---|
| 2026.02.26 | ₩131,433 | ₩134,840 | ₩128,911 | ₩132,466 | +0.79% | 38.3만 |
|---|
| 2026.02.25 | ₩133,043 | ₩134,692 | ₩126,376 | ₩128,858 | -3.15% | 48.4만 |
|---|
| 2026.02.24 | ₩132,157 | ₩133,861 | ₩126,229 | ₩133,579 | +1.08% | 32.4만 |
|---|
| 2026.02.23 | ₩128,764 | ₩133,753 | ₩128,630 | ₩132,171 | +2.65% | 68.3만 |
|---|
| 2026.02.20 | ₩130,601 | ₩132,975 | ₩129,408 | ₩129,622 | -0.75% | 42.2만 |
|---|
| 2026.02.19 | ₩129,595 | ₩131,285 | ₩127,825 | ₩129,770 | +0.13% | 48.4만 |
|---|
| 2026.02.18 | ₩127,584 | ₩131,299 | ₩127,584 | ₩130,923 | +2.62% | 35.3만 |
|---|
| 2026.02.17 | ₩127,785 | ₩130,400 | ₩126,551 | ₩128,214 | +0.34% | 33.6만 |
|---|
| 2026.02.13 | ₩125,344 | ₩129,032 | ₩124,203 | ₩128,120 | +2.22% | 43.3만 |
|---|
| 2026.02.12 | ₩127,838 | ₩129,823 | ₩121,347 | ₩124,633 | -2.51% | 63.3만 |
|---|
| 2026.02.11 | ₩135,014 | ₩135,926 | ₩126,926 | ₩127,651 | -5.45% | 38.2만 |
|---|
| 2026.02.10 | ₩138,381 | ₩139,870 | ₩135,041 | ₩135,256 | -2.26% | 31.5만 |
|---|
| 2026.02.09 | ₩138,783 | ₩139,427 | ₩135,283 | ₩137,643 | -0.82% | 38만 |
|---|
| 2026.02.06 | ₩140,795 | ₩142,163 | ₩139,119 | ₩140,138 | -0.47% | 33.3만 |
|---|
| 2026.02.05 | ₩135,457 | ₩139,293 | ₩134,277 | ₩138,448 | +2.21% | 45만 |
|---|
| 2026.02.04 | ₩132,466 | ₩136,449 | ₩131,165 | ₩134,733 | +1.71% | 53.9만 |
|---|
| 2026.02.03 | ₩140,326 | ₩141,359 | ₩130,427 | ₩133,338 | -4.98% | 79.5만 |
|---|
| 2026.02.02 | ₩139,320 | ₩143,867 | ₩138,032 | ₩141,748 | +1.74% | 54.6만 |
|---|
| 2026.01.30 | ₩145,302 | ₩147,327 | ₩138,461 | ₩138,891 | -4.41% | 83.5만 |
|---|
| 2026.01.29 | ₩163,356 | ₩167,125 | ₩137,026 | ₩144,564 | -11.50% | 151.7만 |
|---|
| 2026.01.28 | ₩157,119 | ₩157,977 | ₩153,283 | ₩155,482 | -1.04% | 79만 |
|---|
| 2026.01.27 | ₩158,259 | ₩159,385 | ₩153,846 | ₩154,543 | -2.35% | 60.7만 |
|---|
| 2026.01.26 | ₩162,900 | ₩163,396 | ₩156,904 | ₩158,540 | -2.68% | 44.2만 |
|---|
| 2026.01.23 | ₩163,570 | ₩164,053 | ₩159,801 | ₩162,672 | -0.55% | 29.7만 |
|---|
| 2026.01.22 | ₩163,892 | ₩166,468 | ₩161,693 | ₩163,195 | -0.43% | 24.8만 |
|---|
| 2026.01.21 | ₩160,231 | ₩163,959 | ₩159,265 | ₩163,087 | +1.78% | 30.9만 |
|---|
| 2026.01.20 | ₩155,174 | ₩158,809 | ₩154,919 | ₩158,634 | +2.23% | 26.6만 |
|---|
| 2026.01.16 | ₩158,044 | ₩158,272 | ₩155,469 | ₩156,730 | -0.83% | 31.3만 |
|---|
| 2026.01.15 | ₩155,147 | ₩161,666 | ₩154,195 | ₩157,454 | +1.49% | 46.8만 |
|---|
| 2026.01.14 | ₩152,920 | ₩155,227 | ₩150,345 | ₩153,833 | +0.60% | 36만 |
|---|
| 2026.01.13 | ₩156,046 | ₩156,099 | ₩151,740 | ₩153,658 | -1.53% | 23.1만 |
|---|
| 2026.01.12 | ₩151,727 | ₩156,153 | ₩150,600 | ₩155,657 | +2.59% | 38.3만 |
|---|
| 2026.01.09 | ₩150,372 | ₩152,733 | ₩149,299 | ₩152,330 | +1.30% | 21.1만 |
|---|
| 2026.01.08 | ₩147,207 | ₩151,727 | ₩147,207 | ₩151,727 | +3.07% | 31.3만 |
|---|
| 2026.01.07 | ₩148,950 | ₩148,950 | ₩145,570 | ₩147,475 | -0.99% | 27.6만 |
|---|
| 2026.01.06 | ₩146,643 | ₩149,621 | ₩145,047 | ₩148,253 | +1.10% | 37.6만 |
|---|
| 2026.01.05 | ₩139,803 | ₩151,713 | ₩139,803 | ₩146,979 | +5.13% | 48.5만 |
|---|
| 2026.01.02 | ₩138,783 | ₩141,144 | ₩138,300 | ₩140,125 | +0.97% | 30.2만 |
|---|
| 2025.12.31 | ₩139,253 | ₩139,642 | ₩138,274 | ₩138,783 | -0.34% | 33.1만 |
|---|
| 2025.12.30 | ₩140,192 | ₩140,487 | ₩138,944 | ₩139,494 | -0.50% | 32.2만 |
|---|
| 2025.12.29 | ₩139,950 | ₩140,353 | ₩138,891 | ₩140,205 | +0.18% | 34.5만 |
|---|
| 2025.12.26 | ₩138,931 | ₩140,701 | ₩138,166 | ₩140,406 | +1.06% | 32.3만 |
|---|
| 2025.12.24 | ₩137,898 | ₩139,722 | ₩137,844 | ₩139,038 | +0.83% | 18.7만 |
|---|
| 2025.12.23 | ₩137,670 | ₩139,762 | ₩137,294 | ₩138,984 | +0.95% | 43.7만 |
|---|
| 2025.12.22 | ₩134,585 | ₩137,858 | ₩133,150 | ₩137,791 | +2.38% | 38.1만 |
|---|
| 2025.12.19 | ₩134,813 | ₩136,476 | ₩133,579 | ₩134,934 | +0.09% | 85.9만 |
|---|
| 2025.12.18 | ₩134,961 | ₩136,262 | ₩132,747 | ₩133,324 | -1.21% | 49.6만 |
|---|
| 2025.12.17 | ₩134,290 | ₩136,382 | ₩133,458 | ₩134,129 | -0.12% | 49.7만 |
|---|
| 2025.12.16 | ₩131,755 | ₩137,241 | ₩131,473 | ₩134,558 | +2.13% | 78.2만 |
|---|
| 2025.12.15 | ₩129,247 | ₩133,539 | ₩128,214 | ₩131,125 | +1.45% | 54만 |
|---|
| 2025.12.12 | ₩125,907 | ₩126,926 | ₩124,069 | ₩124,579 | -1.05% | 48.7만 |
|---|
| 2025.12.11 | ₩125,102 | ₩126,618 | ₩124,150 | ₩124,874 | -0.18% | 63.4만 |
|---|
| 2025.12.10 | ₩125,639 | ₩127,248 | ₩124,311 | ₩124,767 | -0.69% | 53만 |
|---|
| 2025.12.09 | ₩124,995 | ₩126,899 | ₩124,445 | ₩126,215 | +0.98% | 53.3만 |
|---|
| 2025.12.08 | ₩126,806 | ₩127,423 | ₩125,437 | ₩125,491 | -1.04% | 53.9만 |
|---|
| 2025.12.05 | ₩128,791 | ₩129,971 | ₩124,472 | ₩126,806 | -1.54% | 56만 |
|---|
| 2025.12.04 | ₩127,436 | ₩129,595 | ₩126,698 | ₩128,911 | +1.16% | 62.8만 |
|---|
| 2025.12.03 | ₩125,826 | ₩129,113 | ₩125,826 | ₩126,551 | +0.58% | 80.1만 |
|---|
| 2025.12.02 | ₩126,417 | ₩128,643 | ₩126,028 | ₩126,443 | +0.02% | 67.3만 |
|---|
| 2025.12.01 | ₩122,527 | ₩128,133 | ₩121,481 | ₩125,853 | +2.71% | 54.6만 |
|---|
| 2025.11.28 | ₩123,975 | ₩125,692 | ₩123,640 | ₩124,150 | +0.14% | 25.6만 |
|---|
| 2025.11.26 | ₩121,212 | ₩125,733 | ₩121,212 | ₩124,056 | +2.35% | 65.8만 |
|---|
| 2025.11.25 | ₩120,595 | ₩123,882 | ₩119,402 | ₩120,193 | -0.33% | 110만 |
|---|
| 2025.11.24 | ₩125,531 | ₩126,068 | ₩116,652 | ₩119,858 | -4.52% | 168.3만 |
|---|
| 2025.11.21 | ₩126,014 | ₩128,120 | ₩123,318 | ₩125,236 | -0.62% | 75.5만 |
|---|
| 2025.11.20 | ₩128,710 | ₩129,327 | ₩125,652 | ₩125,786 | -2.27% | 60.9만 |
|---|
| 2025.11.19 | ₩128,791 | ₩129,663 | ₩127,704 | ₩128,496 | -0.23% | 49.1만 |
|---|
| 2025.11.18 | ₩126,417 | ₩129,663 | ₩126,417 | ₩128,429 | +1.59% | 49.9만 |
|---|
| 2025.11.17 | ₩129,354 | ₩130,051 | ₩125,437 | ₩125,786 | -2.76% | 51.7만 |
|---|
| 2025.11.14 | ₩127,248 | ₩131,862 | ₩126,819 | ₩129,394 | +1.69% | 52.3만 |
|---|
| 2025.11.13 | ₩129,394 | ₩131,567 | ₩127,691 | ₩129,113 | -0.22% | 60.1만 |
|---|
| 2025.11.12 | ₩128,791 | ₩131,728 | ₩127,677 | ₩129,917 | +0.87% | 70만 |
|---|
| 2025.11.11 | ₩127,396 | ₩130,199 | ₩126,336 | ₩129,448 | +1.61% | 53만 |
|---|
| 2025.11.10 | ₩128,093 | ₩130,534 | ₩126,175 | ₩127,677 | -0.32% | 48.4만 |
|---|
| 2025.11.07 | ₩126,779 | ₩129,984 | ₩125,572 | ₩127,275 | +0.39% | 70.3만 |
|---|
| 2025.11.06 | ₩131,701 | ₩134,531 | ₩127,329 | ₩127,610 | -3.11% | 79.2만 |
|---|
| 2025.11.05 | ₩128,053 | ₩132,855 | ₩125,652 | ₩130,762 | +2.12% | 107.1만 |
|---|
| 2025.11.04 | ₩127,342 | ₩129,421 | ₩122,098 | ₩123,694 | -2.86% | 121.1만 |
|---|
| 2025.11.03 | ₩132,788 | ₩133,874 | ₩124,391 | ₩128,227 | -3.43% | 188.5만 |
|---|
| 2025.10.31 | ₩175,132 | ₩182,402 | ₩126,470 | ₩131,473 | -24.93% | 350.7만 |
|---|
| 2025.10.30 | ₩189,927 | ₩195,077 | ₩188,518 | ₩190,155 | +0.12% | 49.4만 |
|---|
| 2025.10.29 | ₩202,857 | ₩204,037 | ₩186,627 | ₩189,176 | -6.74% | 64만 |
|---|
| 2025.10.28 | ₩206,116 | ₩207,779 | ₩203,876 | ₩206,532 | +0.20% | 15.6만 |
|---|
| 2025.10.27 | ₩205,325 | ₩207,135 | ₩203,232 | ₩206,344 | +0.50% | 18.6만 |
|---|
| 2025.10.24 | ₩206,156 | ₩209,590 | ₩204,574 | ₩205,177 | -0.47% | 20.5만 |
|---|
| 2025.10.23 | ₩203,997 | ₩206,143 | ₩201,730 | ₩205,271 | +0.62% | 19.6만 |
|---|
| 2025.10.22 | ₩206,250 | ₩207,833 | ₩201,515 | ₩204,198 | -0.99% | 21.9만 |
|---|
| 2025.10.21 | ₩205,338 | ₩206,545 | ₩202,521 | ₩205,325 | -0.01% | 25.5만 |
|---|
| 2025.10.20 | ₩202,977 | ₩206,344 | ₩201,435 | ₩205,352 | +1.17% | 19.5만 |
|---|
| 2025.10.17 | ₩197,170 | ₩203,273 | ₩193,548 | ₩202,977 | +2.95% | 23만 |
|---|
| 2025.10.16 | ₩199,343 | ₩202,414 | ₩197,183 | ₩197,974 | -0.69% | 27.6만 |
|---|
| 2025.10.15 | ₩201,663 | ₩204,748 | ₩198,524 | ₩199,343 | -1.15% | 31만 |
|---|
| 2025.10.14 | ₩193,830 | ₩201,153 | ₩192,824 | ₩200,831 | +3.61% | 36.4만 |
|---|
| 2025.10.13 | ₩191,187 | ₩195,305 | ₩191,094 | ₩194,635 | +1.80% | 26.8만 |
|---|
| 2025.10.10 | ₩192,582 | ₩194,581 | ₩189,980 | ₩191,241 | -0.70% | 24.2만 |
|---|