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 | ₩174,484 | ₩176,449 | ₩169,804 | ₩172,986 | -0.86% | 19.6만 |
| 2026.10.08 | ₩169,858 | ₩175,460 | ₩169,858 | ₩174,203 | +2.56% | 22.7만 |
| 2026.10.07 | ₩171,141 | ₩172,438 | ₩169,243 | ₩170,205 | -0.55% | 26.7만 |
| 2026.10.06 | ₩167,986 | ₩170,660 | ₩167,424 | ₩170,299 | +1.38% | 22만 |
| 2026.10.05 | ₩167,130 | ₩169,523 | ₩166,863 | ₩167,651 | +0.31% | 40.8만 |
| 2026.10.02 | ₩167,357 | ₩169,751 | ₩166,167 | ₩167,772 | +0.25% | 29.7만 |
| 2026.10.01 | ₩165,004 | ₩167,625 | ₩163,614 | ₩164,884 | -0.07% | 36.4만 |
| 2026.09.30 | ₩160,792 | ₩165,258 | ₩158,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,386 |
| +1.61% |
| 35만 |
| 2026.09.29 | ₩155,885 | ₩161,354 | ₩155,885 | ₩159,709 | +2.45% | 40.4만 |
|---|
| 2026.09.28 | ₩161,180 | ₩161,180 | ₩156,821 | ₩157,116 | -2.52% | 67만 |
|---|
| 2026.09.25 | ₩166,207 | ₩166,207 | ₩161,381 | ₩161,448 | -2.86% | 52.6만 |
|---|
| 2026.09.24 | ₩165,526 | ₩168,320 | ₩164,095 | ₩166,007 | +0.29% | 40.7만 |
|---|
| 2026.09.23 | ₩163,480 | ₩166,355 | ₩161,902 | ₩164,710 | +0.75% | 26.1만 |
|---|
| 2026.09.22 | ₩169,804 | ₩170,071 | ₩163,306 | ₩164,456 | -3.15% | 42.8만 |
|---|
| 2026.09.21 | ₩170,178 | ₩170,178 | ₩165,806 | ₩168,186 | -1.17% | 24.7만 |
|---|
| 2026.09.18 | ₩168,841 | ₩170,178 | ₩165,887 | ₩169,430 | +0.35% | 73.4만 |
|---|
| 2026.09.17 | ₩170,874 | ₩170,927 | ₩168,173 | ₩169,015 | -1.09% | 23.2만 |
|---|
| 2026.09.16 | ₩168,440 | ₩171,261 | ₩167,999 | ₩170,071 | +0.97% | 35.1만 |
|---|
| 2026.09.15 | ₩167,585 | ₩169,283 | ₩163,654 | ₩168,841 | +0.75% | 26.8만 |
|---|
| 2026.09.14 | ₩168,948 | ₩172,532 | ₩166,408 | ₩167,785 | -0.69% | 26.7만 |
|---|
| 2026.09.11 | ₩167,050 | ₩168,026 | ₩164,349 | ₩167,250 | +0.12% | 19.9만 |
|---|
| 2026.09.10 | ₩168,320 | ₩169,898 | ₩164,924 | ₩165,298 | -1.80% | 28.3만 |
|---|
| 2026.09.09 | ₩166,435 | ₩169,363 | ₩163,814 | ₩168,347 | +1.15% | 26.4만 |
|---|
| 2026.09.08 | ₩172,518 | ₩173,347 | ₩167,157 | ₩167,331 | -3.01% | 38.9만 |
|---|
| 2026.09.04 | ₩169,737 | ₩172,826 | ₩168,815 | ₩171,261 | +0.90% | 25.1만 |
|---|
| 2026.09.03 | ₩173,815 | ₩174,992 | ₩169,965 | ₩170,660 | -1.82% | 38.9만 |
|---|
| 2026.09.02 | ₩178,709 | ₩181,677 | ₩177,800 | ₩179,377 | +0.37% | 35.5만 |
|---|
| 2026.09.01 | ₩177,987 | ₩183,469 | ₩177,759 | ₩178,602 | +0.35% | 30.6만 |
|---|
| 2026.08.31 | ₩181,824 | ₩181,918 | ₩176,208 | ₩176,931 | -2.69% | 54.7만 |
|---|
| 2026.08.28 | ₩188,095 | ₩190,034 | ₩179,230 | ₩179,792 | -4.41% | 38.9만 |
|---|
| 2026.08.27 | ₩183,415 | ₩189,098 | ₩183,388 | ₩188,095 | +2.55% | 30.8만 |
|---|
| 2026.08.26 | ₩181,142 | ₩185,461 | ₩180,500 | ₩184,217 | +1.70% | 30만 |
|---|
| 2026.08.25 | ₩175,941 | ₩183,322 | ₩173,361 | ₩182,346 | +3.64% | 35.7만 |
|---|
| 2026.08.24 | ₩177,626 | ₩181,784 | ₩175,834 | ₩177,505 | -0.07% | 36.2만 |
|---|
| 2026.08.21 | ₩171,475 | ₩177,546 | ₩168,988 | ₩176,957 | +3.20% | 41.6만 |
|---|
| 2026.08.20 | ₩175,139 | ₩178,468 | ₩171,154 | ₩171,195 | -2.25% | 44.1만 |
|---|
| 2026.08.19 | ₩178,401 | ₩181,263 | ₩175,821 | ₩176,396 | -1.12% | 27만 |
|---|
| 2026.08.18 | ₩179,564 | ₩182,292 | ₩175,700 | ₩175,767 | -2.11% | 28.7만 |
|---|
| 2026.08.17 | ₩174,484 | ₩178,455 | ₩174,484 | ₩176,917 | +1.39% | 31.7만 |
|---|
| 2026.08.14 | ₩176,436 | ₩176,743 | ₩174,470 | ₩176,503 | +0.04% | 16.6만 |
|---|
| 2026.08.13 | ₩174,002 | ₩179,324 | ₩171,542 | ₩176,342 | +1.34% | 26.7만 |
|---|
| 2026.08.12 | ₩167,999 | ₩173,000 | ₩167,585 | ₩171,435 | +2.05% | 36.6만 |
|---|
| 2026.08.11 | ₩174,029 | ₩176,610 | ₩167,384 | ₩169,109 | -2.83% | 33.3만 |
|---|
| 2026.08.10 | ₩185,715 | ₩186,891 | ₩171,890 | ₩172,090 | -7.34% | 44만 |
|---|
| 2026.08.07 | ₩170,058 | ₩189,753 | ₩165,980 | ₩188,496 | +10.84% | 68.7만 |
|---|
| 2026.08.06 | ₩170,673 | ₩170,673 | ₩163,212 | ₩166,141 | -2.66% | 56.3만 |
|---|
| 2026.08.05 | ₩178,214 | ₩178,214 | ₩171,609 | ₩172,358 | -3.29% | 27.4만 |
|---|
| 2026.08.04 | ₩167,264 | ₩174,430 | ₩165,058 | ₩173,668 | +3.83% | 23.1만 |
|---|
| 2026.08.03 | ₩166,154 | ₩171,542 | ₩163,868 | ₩170,459 | +2.59% | 28.5만 |
|---|
| 2026.07.31 | ₩164,202 | ₩167,785 | ₩160,579 | ₩166,929 | +1.66% | 34.7만 |
|---|
| 2026.07.30 | ₩178,161 | ₩178,161 | ₩168,333 | ₩169,055 | -5.11% | 34.6만 |
|---|
| 2026.07.29 | ₩167,999 | ₩180,059 | ₩167,999 | ₩178,629 | +6.33% | 40.2만 |
|---|
| 2026.07.28 | ₩161,782 | ₩169,323 | ₩161,782 | ₩168,868 | +4.38% | 34.7만 |
|---|
| 2026.07.27 | ₩156,180 | ₩161,341 | ₩155,257 | ₩160,739 | +2.92% | 23.8만 |
|---|
| 2026.07.24 | ₩154,642 | ₩156,006 | ₩152,690 | ₩154,883 | +0.16% | 22만 |
|---|
| 2026.07.23 | ₩148,612 | ₩154,187 | ₩148,411 | ₩153,933 | +3.58% | 28.4만 |
|---|
| 2026.07.22 | ₩154,335 | ₩155,752 | ₩146,299 | ₩149,855 | -2.90% | 33.6만 |
|---|
| 2026.07.21 | ₩154,589 | ₩157,570 | ₩152,824 | ₩155,565 | +0.63% | 37만 |
|---|
| 2026.07.20 | ₩157,624 | ₩158,185 | ₩153,639 | ₩153,813 | -2.42% | 23.3만 |
|---|
| 2026.07.17 | ₩153,867 | ₩159,736 | ₩150,898 | ₩157,771 | +2.54% | 57.7만 |
|---|
| 2026.07.16 | ₩155,190 | ₩160,365 | ₩152,382 | ₩155,391 | +0.13% | 48.9만 |
|---|
| 2026.07.15 | ₩177,652 | ₩177,706 | ₩154,508 | ₩154,856 | -12.83% | 75.3만 |
|---|
| 2026.07.14 | ₩176,997 | ₩180,714 | ₩174,684 | ₩176,636 | -0.20% | 25.2만 |
|---|
| 2026.07.13 | ₩176,997 | ₩180,714 | ₩174,738 | ₩178,067 | +0.60% | 25.8만 |
|---|
| 2026.07.10 | ₩176,008 | ₩177,185 | ₩172,719 | ₩175,019 | -0.56% | 30.1만 |
|---|
| 2026.07.09 | ₩172,933 | ₩177,225 | ₩171,462 | ₩175,580 | +1.53% | 31.6만 |
|---|
| 2026.07.08 | ₩180,982 | ₩181,784 | ₩174,778 | ₩174,952 | -3.33% | 32.1만 |
|---|
| 2026.07.07 | ₩176,008 | ₩181,303 | ₩173,066 | ₩181,236 | +2.97% | 46.5만 |
|---|
| 2026.07.06 | ₩172,505 | ₩175,553 | ₩167,384 | ₩173,227 | +0.42% | 39.5만 |
|---|
| 2026.07.02 | ₩172,625 | ₩176,195 | ₩172,064 | ₩173,655 | +0.60% | 29.4만 |
|---|
| 2026.07.01 | ₩166,943 | ₩175,901 | ₩166,261 | ₩171,449 | +2.70% | 31.9만 |
|---|
| 2026.06.30 | ₩164,697 | ₩169,898 | ₩163,600 | ₩166,675 | +1.20% | 27.7만 |
|---|
| 2026.06.29 | ₩169,416 | ₩170,847 | ₩165,338 | ₩165,592 | -2.26% | 41만 |
|---|
| 2026.06.26 | ₩165,646 | ₩171,636 | ₩163,573 | ₩170,513 | +2.94% | 90.2만 |
|---|
| 2026.06.25 | ₩164,750 | ₩170,446 | ₩163,587 | ₩166,007 | +0.76% | 35.6만 |
|---|
| 2026.06.24 | ₩161,100 | ₩164,590 | ₩160,512 | ₩164,202 | +1.93% | 28만 |
|---|
| 2026.06.23 | ₩159,389 | ₩164,202 | ₩159,389 | ₩161,421 | +1.28% | 31.5만 |
|---|
| 2026.06.22 | ₩158,172 | ₩160,792 | ₩156,648 | ₩159,482 | +0.83% | 47.2만 |
|---|
| 2026.06.18 | ₩156,033 | ₩159,669 | ₩154,428 | ₩159,201 | +2.03% | 48.4만 |
|---|
| 2026.06.17 | ₩157,463 | ₩159,362 | ₩155,043 | ₩156,888 | -0.37% | 27.8만 |
|---|
| 2026.06.16 | ₩158,479 | ₩159,134 | ₩154,000 | ₩157,624 | -0.54% | 40.6만 |
|---|
| 2026.06.15 | ₩168,414 | ₩170,018 | ₩156,527 | ₩157,303 | -6.60% | 37.4만 |
|---|
| 2026.06.12 | ₩175,166 | ₩177,559 | ₩170,994 | ₩171,676 | -1.99% | 29.6만 |
|---|
| 2026.06.11 | ₩176,489 | ₩177,693 | ₩173,815 | ₩176,342 | -0.08% | 21.1만 |
|---|
| 2026.06.10 | ₩169,456 | ₩174,484 | ₩168,601 | ₩174,149 | +2.77% | 25.9만 |
|---|
| 2026.06.09 | ₩169,002 | ₩170,071 | ₩166,582 | ₩168,574 | -0.25% | 17.3만 |
|---|
| 2026.06.08 | ₩169,751 | ₩172,532 | ₩168,627 | ₩168,908 | -0.50% | 22.9만 |
|---|
| 2026.06.05 | ₩167,986 | ₩171,208 | ₩167,077 | ₩169,336 | +0.80% | 28.7만 |
|---|
| 2026.06.04 | ₩166,689 | ₩169,697 | ₩165,485 | ₩166,395 | -0.18% | 24.3만 |
|---|
| 2026.06.03 | ₩165,940 | ₩165,940 | ₩160,017 | ₩164,536 | -0.85% | 35.1만 |
|---|
| 2026.06.02 | ₩163,119 | ₩166,996 | ₩161,862 | ₩163,467 | +0.21% | 19.8만 |
|---|
| 2026.06.01 | ₩156,434 | ₩164,055 | ₩155,618 | ₩163,212 | +4.33% | 32.7만 |
|---|
| 2026.05.29 | ₩161,635 | ₩162,143 | ₩157,035 | ₩157,503 | -2.56% | 51.7만 |
|---|
| 2026.05.28 | ₩164,616 | ₩165,298 | ₩161,809 | ₩161,956 | -1.62% | 24.1만 |
|---|
| 2026.05.27 | ₩165,539 | ₩168,467 | ₩163,293 | ₩163,841 | -1.03% | 28.5만 |
|---|
| 2026.05.26 | ₩165,673 | ₩167,865 | ₩163,694 | ₩166,154 | +0.29% | 23.5만 |
|---|
| 2026.05.22 | ₩166,074 | ₩167,972 | ₩163,734 | ₩167,331 | +0.76% | 24.9만 |
|---|
| 2026.05.21 | ₩166,916 | ₩166,916 | ₩161,621 | ₩165,900 | -0.61% | 24만 |
|---|
| 2026.05.20 | ₩168,039 | ₩169,443 | ₩164,082 | ₩168,480 | +0.26% | 34.5만 |
|---|
| 2026.05.19 | ₩171,342 | ₩175,380 | ₩167,839 | ₩168,494 | -1.66% | 23.4만 |
|---|
| 2026.05.18 | ₩165,338 | ₩172,826 | ₩163,373 | ₩170,941 | +3.39% | 25.6만 |
|---|
| 2026.05.15 | ₩167,972 | ₩169,430 | ₩164,295 | ₩164,362 | -2.15% | 21.4만 |
|---|
| 2026.05.14 | ₩173,401 | ₩174,938 | ₩168,561 | ₩169,149 | -2.45% | 25.9만 |
|---|
| 2026.05.13 | ₩170,566 | ₩173,601 | ₩166,181 | ₩172,211 | +0.96% | 32.2만 |
|---|
| 2026.05.12 | ₩173,601 | ₩173,802 | ₩169,390 | ₩171,783 | -1.05% | 24만 |
|---|
| 2026.05.11 | ₩176,115 | ₩178,816 | ₩167,371 | ₩174,123 | -1.13% | 45.2만 |
|---|
| 2026.05.08 | ₩163,106 | ₩178,816 | ₩162,317 | ₩178,802 | +9.62% | 70.3만 |
|---|
| 2026.05.07 | ₩155,297 | ₩159,014 | ₩153,826 | ₩156,434 | +0.73% | 38.3만 |
|---|
| 2026.05.06 | ₩157,784 | ₩159,175 | ₩152,155 | ₩154,174 | -2.29% | 23.9만 |
|---|
| 2026.05.05 | ₩151,861 | ₩159,656 | ₩149,468 | ₩157,864 | +3.95% | 30.5만 |
|---|
| 2026.05.04 | ₩151,741 | ₩153,011 | ₩149,294 | ₩151,580 | -0.11% | 29.3만 |
|---|
| 2026.05.01 | ₩154,776 | ₩154,776 | ₩150,631 | ₩152,235 | -1.64% | 26만 |
|---|
| 2026.04.30 | ₩151,794 | ₩154,214 | ₩150,484 | ₩154,054 | +1.49% | 22.5만 |
|---|
| 2026.04.29 | ₩149,762 | ₩155,190 | ₩149,762 | ₩153,252 | +2.33% | 34.4만 |
|---|
| 2026.04.28 | ₩151,086 | ₩155,244 | ₩149,748 | ₩151,299 | +0.14% | 32.4만 |
|---|
| 2026.04.27 | ₩144,641 | ₩150,323 | ₩144,641 | ₩150,270 | +3.89% | 25만 |
|---|
| 2026.04.24 | ₩147,221 | ₩149,842 | ₩141,285 | ₩143,906 | -2.25% | 54.6만 |
|---|
| 2026.04.23 | ₩156,113 | ₩156,701 | ₩141,566 | ₩147,516 | -5.51% | 41.5만 |
|---|
| 2026.04.22 | ₩157,878 | ₩157,998 | ₩155,177 | ₩157,316 | -0.36% | 15.5만 |
|---|
| 2026.04.21 | ₩158,894 | ₩159,362 | ₩157,169 | ₩157,450 | -0.91% | 25만 |
|---|
| 2026.04.20 | ₩157,410 | ₩159,415 | ₩156,434 | ₩158,760 | +0.86% | 20.1만 |
|---|
| 2026.04.17 | ₩155,779 | ₩159,282 | ₩155,097 | ₩157,650 | +1.20% | 28.5만 |
|---|
| 2026.04.16 | ₩150,738 | ₩155,524 | ₩148,411 | ₩155,097 | +2.89% | 19.3만 |
|---|
| 2026.04.15 | ₩151,500 | ₩152,663 | ₩149,695 | ₩150,404 | -0.72% | 20.8만 |
|---|
| 2026.04.14 | ₩150,738 | ₩153,305 | ₩150,738 | ₩151,848 | +0.74% | 20.3만 |
|---|
| 2026.04.13 | ₩149,347 | ₩151,553 | ₩148,411 | ₩151,259 | +1.28% | 21.2만 |
|---|
| 2026.04.10 | ₩152,115 | ₩152,703 | ₩146,927 | ₩149,802 | -1.52% | 22.7만 |
|---|
| 2026.04.09 | ₩153,760 | ₩155,591 | ₩152,463 | ₩152,770 | -0.64% | 32.7만 |
|---|
| 2026.04.08 | ₩155,297 | ₩158,306 | ₩153,613 | ₩157,771 | +1.59% | 49.9만 |
|---|
| 2026.04.07 | ₩157,691 | ₩158,025 | ₩153,252 | ₩153,679 | -2.54% | 31.6만 |
|---|
| 2026.04.06 | ₩155,270 | ₩158,840 | ₩155,030 | ₩156,701 | +0.92% | 19.8만 |
|---|
| 2026.04.02 | ₩155,752 | ₩157,771 | ₩152,824 | ₩157,637 | +1.21% | 16.8만 |
|---|
| 2026.04.01 | ₩156,046 | ₩157,610 | ₩152,382 | ₩155,979 | -0.04% | 20.6만 |
|---|
| 2026.03.31 | ₩152,997 | ₩155,672 | ₩149,815 | ₩154,094 | +0.72% | 36.5만 |
|---|
| 2026.03.30 | ₩154,789 | ₩157,303 | ₩151,553 | ₩152,463 | -1.50% | 40.5만 |
|---|
| 2026.03.27 | ₩153,880 | ₩155,511 | ₩151,086 | ₩153,238 | -0.42% | 29.7만 |
|---|
| 2026.03.26 | ₩154,214 | ₩157,102 | ₩154,214 | ₩155,618 | +0.91% | 31만 |
|---|
| 2026.03.25 | ₩151,447 | ₩155,137 | ₩148,037 | ₩155,070 | +2.39% | 27만 |
|---|
| 2026.03.24 | ₩147,609 | ₩152,931 | ₩147,115 | ₩151,192 | +2.43% | 39.5만 |
|---|
| 2026.03.23 | ₩143,505 | ₩148,706 | ₩142,087 | ₩146,593 | +2.15% | 35.3만 |
|---|
| 2026.03.20 | ₩143,906 | ₩143,906 | ₩138,504 | ₩142,381 | -1.06% | 159.8만 |
|---|
| 2026.03.19 | ₩141,058 | ₩144,186 | ₩140,001 | ₩143,037 | +1.40% | 38.2만 |
|---|
| 2026.03.18 | ₩140,790 | ₩144,400 | ₩139,453 | ₩141,245 | +0.32% | 35.1만 |
|---|
| 2026.03.17 | ₩140,015 | ₩144,481 | ₩139,681 | ₩142,582 | +1.83% | 32.9만 |
|---|
| 2026.03.16 | ₩141,018 | ₩141,365 | ₩137,889 | ₩140,483 | -0.38% | 31.6만 |
|---|
| 2026.03.13 | ₩139,279 | ₩141,726 | ₩137,127 | ₩140,536 | +0.90% | 24.7만 |
|---|
| 2026.03.12 | ₩136,271 | ₩140,469 | ₩134,332 | ₩138,838 | +1.88% | 29.4만 |
|---|
| 2026.03.11 | ₩135,041 | ₩136,258 | ₩132,501 | ₩135,175 | +0.10% | 35.5만 |
|---|
| 2026.03.10 | ₩136,498 | ₩137,795 | ₩133,343 | ₩135,201 | -0.95% | 30.5만 |
|---|
| 2026.03.09 | ₩135,736 | ₩138,023 | ₩132,380 | ₩137,889 | +1.59% | 33.2만 |
|---|
| 2026.03.06 | ₩137,247 | ₩139,159 | ₩132,982 | ₩136,445 | -0.58% | 26.5만 |
|---|
| 2026.03.05 | ₩134,185 | ₩136,699 | ₩133,717 | ₩136,432 | +1.67% | 23.6만 |
|---|
| 2026.03.04 | ₩136,030 | ₩138,477 | ₩131,578 | ₩134,560 | -1.08% | 53.1만 |
|---|
| 2026.03.03 | ₩130,829 | ₩138,089 | ₩129,840 | ₩137,314 | +4.96% | 34.6만 |
|---|
| 2026.03.02 | ₩129,452 | ₩133,891 | ₩128,463 | ₩133,450 | +3.09% | 55.1만 |
|---|
| 2026.02.27 | ₩130,014 | ₩133,624 | ₩129,693 | ₩131,030 | +0.78% | 60.3만 |
|---|
| 2026.02.26 | ₩131,017 | ₩134,413 | ₩128,503 | ₩132,046 | +0.79% | 38.3만 |
|---|
| 2026.02.25 | ₩132,621 | ₩134,266 | ₩125,976 | ₩128,449 | -3.15% | 48.4만 |
|---|
| 2026.02.24 | ₩131,739 | ₩133,437 | ₩125,829 | ₩133,156 | +1.08% | 32.4만 |
|---|
| 2026.02.23 | ₩128,356 | ₩133,330 | ₩128,222 | ₩131,752 | +2.65% | 68.3만 |
|---|
| 2026.02.20 | ₩130,188 | ₩132,554 | ₩128,998 | ₩129,212 | -0.75% | 42.2만 |
|---|
| 2026.02.19 | ₩129,185 | ₩130,869 | ₩127,420 | ₩129,359 | +0.13% | 48.4만 |
|---|
| 2026.02.18 | ₩127,179 | ₩130,883 | ₩127,179 | ₩130,508 | +2.62% | 35.3만 |
|---|
| 2026.02.17 | ₩127,380 | ₩129,987 | ₩126,150 | ₩127,808 | +0.34% | 33.6만 |
|---|
| 2026.02.13 | ₩124,946 | ₩128,623 | ₩123,810 | ₩127,714 | +2.22% | 43.3만 |
|---|
| 2026.02.12 | ₩127,433 | ₩129,412 | ₩120,962 | ₩124,238 | -2.51% | 63.3만 |
|---|
| 2026.02.11 | ₩134,586 | ₩135,496 | ₩126,524 | ₩127,246 | -5.45% | 38.2만 |
|---|
| 2026.02.10 | ₩137,942 | ₩139,427 | ₩134,613 | ₩134,827 | -2.26% | 31.5만 |
|---|
| 2026.02.09 | ₩138,344 | ₩138,985 | ₩134,854 | ₩137,207 | -0.82% | 38만 |
|---|
| 2026.02.06 | ₩140,349 | ₩141,713 | ₩138,678 | ₩139,694 | -0.47% | 33.3만 |
|---|
| 2026.02.05 | ₩135,028 | ₩138,852 | ₩133,851 | ₩138,009 | +2.21% | 45만 |
|---|
| 2026.02.04 | ₩132,046 | ₩136,017 | ₩130,749 | ₩134,306 | +1.71% | 53.9만 |
|---|
| 2026.02.03 | ₩139,881 | ₩140,911 | ₩130,014 | ₩132,915 | -4.98% | 79.5만 |
|---|
| 2026.02.02 | ₩138,878 | ₩143,411 | ₩137,595 | ₩141,298 | +1.74% | 54.6만 |
|---|
| 2026.01.30 | ₩144,842 | ₩146,860 | ₩138,023 | ₩138,450 | -4.41% | 83.5만 |
|---|
| 2026.01.29 | ₩162,838 | ₩166,595 | ₩136,592 | ₩144,106 | -11.50% | 151.7만 |
|---|
| 2026.01.28 | ₩156,621 | ₩157,477 | ₩152,797 | ₩154,990 | -1.04% | 79만 |
|---|
| 2026.01.27 | ₩157,757 | ₩158,880 | ₩153,358 | ₩154,054 | -2.35% | 60.7만 |
|---|
| 2026.01.26 | ₩162,384 | ₩162,878 | ₩156,407 | ₩158,038 | -2.68% | 44.2만 |
|---|
| 2026.01.23 | ₩163,052 | ₩163,533 | ₩159,295 | ₩162,156 | -0.55% | 29.7만 |
|---|
| 2026.01.22 | ₩163,373 | ₩165,940 | ₩161,180 | ₩162,678 | -0.43% | 24.8만 |
|---|
| 2026.01.21 | ₩159,723 | ₩163,440 | ₩158,760 | ₩162,571 | +1.78% | 30.9만 |
|---|
| 2026.01.20 | ₩154,682 | ₩158,306 | ₩154,428 | ₩158,132 | +2.23% | 26.6만 |
|---|
| 2026.01.16 | ₩157,543 | ₩157,771 | ₩154,976 | ₩156,233 | -0.83% | 31.3만 |
|---|
| 2026.01.15 | ₩154,655 | ₩161,153 | ₩153,706 | ₩156,955 | +1.49% | 46.8만 |
|---|
| 2026.01.14 | ₩152,436 | ₩154,736 | ₩149,869 | ₩153,345 | +0.60% | 36만 |
|---|
| 2026.01.13 | ₩155,551 | ₩155,605 | ₩151,259 | ₩153,171 | -1.53% | 23.1만 |
|---|
| 2026.01.12 | ₩151,246 | ₩155,658 | ₩150,123 | ₩155,163 | +2.59% | 38.3만 |
|---|
| 2026.01.09 | ₩149,896 | ₩152,249 | ₩148,826 | ₩151,848 | +1.30% | 21.1만 |
|---|
| 2026.01.08 | ₩146,740 | ₩151,246 | ₩146,740 | ₩151,246 | +3.07% | 31.3만 |
|---|
| 2026.01.07 | ₩148,478 | ₩148,478 | ₩145,109 | ₩147,008 | -0.99% | 27.6만 |
|---|
| 2026.01.06 | ₩146,179 | ₩149,147 | ₩144,588 | ₩147,783 | +1.10% | 37.6만 |
|---|
| 2026.01.05 | ₩139,360 | ₩151,233 | ₩139,360 | ₩146,513 | +5.13% | 48.5만 |
|---|
| 2026.01.02 | ₩138,344 | ₩140,697 | ₩137,862 | ₩139,681 | +0.97% | 30.2만 |
|---|
| 2025.12.31 | ₩138,811 | ₩139,199 | ₩137,835 | ₩138,344 | -0.34% | 33.1만 |
|---|
| 2025.12.30 | ₩139,747 | ₩140,042 | ₩138,504 | ₩139,052 | -0.50% | 32.2만 |
|---|
| 2025.12.29 | ₩139,507 | ₩139,908 | ₩138,450 | ₩139,761 | +0.18% | 34.5만 |
|---|
| 2025.12.26 | ₩138,491 | ₩140,255 | ₩137,728 | ₩139,961 | +1.06% | 32.3만 |
|---|
| 2025.12.24 | ₩137,461 | ₩139,279 | ₩137,408 | ₩138,598 | +0.83% | 18.7만 |
|---|
| 2025.12.23 | ₩137,234 | ₩139,320 | ₩136,859 | ₩138,544 | +0.95% | 43.7만 |
|---|
| 2025.12.22 | ₩134,159 | ₩137,421 | ₩132,728 | ₩137,354 | +2.38% | 38.1만 |
|---|
| 2025.12.19 | ₩134,386 | ₩136,044 | ₩133,156 | ₩134,506 | +0.09% | 85.9만 |
|---|
| 2025.12.18 | ₩134,533 | ₩135,830 | ₩132,327 | ₩132,902 | -1.21% | 49.6만 |
|---|
| 2025.12.17 | ₩133,864 | ₩135,950 | ₩133,035 | ₩133,704 | -0.12% | 49.7만 |
|---|
| 2025.12.16 | ₩131,337 | ₩136,806 | ₩131,057 | ₩134,132 | +2.13% | 78.2만 |
|---|
| 2025.12.15 | ₩128,837 | ₩133,116 | ₩127,808 | ₩130,709 | +1.45% | 54만 |
|---|
| 2025.12.12 | ₩125,508 | ₩126,524 | ₩123,676 | ₩124,184 | -1.05% | 48.7만 |
|---|
| 2025.12.11 | ₩124,706 | ₩126,217 | ₩123,756 | ₩124,478 | -0.18% | 63.4만 |
|---|
| 2025.12.10 | ₩125,241 | ₩126,845 | ₩123,917 | ₩124,371 | -0.69% | 53만 |
|---|
| 2025.12.09 | ₩124,599 | ₩126,497 | ₩124,051 | ₩125,815 | +0.98% | 53.3만 |
|---|
| 2025.12.08 | ₩126,404 | ₩127,019 | ₩125,040 | ₩125,093 | -1.04% | 53.9만 |
|---|
| 2025.12.05 | ₩128,383 | ₩129,559 | ₩124,077 | ₩126,404 | -1.54% | 56만 |
|---|
| 2025.12.04 | ₩127,032 | ₩129,185 | ₩126,297 | ₩128,503 | +1.16% | 62.8만 |
|---|
| 2025.12.03 | ₩125,428 | ₩128,703 | ₩125,428 | ₩126,150 | +0.58% | 80.1만 |
|---|
| 2025.12.02 | ₩126,016 | ₩128,236 | ₩125,628 | ₩126,043 | +0.02% | 67.3만 |
|---|
| 2025.12.01 | ₩122,139 | ₩127,727 | ₩121,096 | ₩125,454 | +2.71% | 54.6만 |
|---|
| 2025.11.28 | ₩123,583 | ₩125,294 | ₩123,248 | ₩123,756 | +0.14% | 25.6만 |
|---|
| 2025.11.26 | ₩120,828 | ₩125,334 | ₩120,828 | ₩123,663 | +2.35% | 65.8만 |
|---|
| 2025.11.25 | ₩120,213 | ₩123,489 | ₩119,023 | ₩119,812 | -0.33% | 110만 |
|---|
| 2025.11.24 | ₩125,134 | ₩125,668 | ₩116,282 | ₩119,478 | -4.52% | 168.3만 |
|---|
| 2025.11.21 | ₩125,615 | ₩127,714 | ₩122,927 | ₩124,839 | -0.62% | 75.5만 |
|---|
| 2025.11.20 | ₩128,302 | ₩128,917 | ₩125,254 | ₩125,388 | -2.27% | 60.9만 |
|---|
| 2025.11.19 | ₩128,383 | ₩129,252 | ₩127,300 | ₩128,088 | -0.23% | 49.1만 |
|---|
| 2025.11.18 | ₩126,016 | ₩129,252 | ₩126,016 | ₩128,022 | +1.59% | 49.9만 |
|---|
| 2025.11.17 | ₩128,944 | ₩129,639 | ₩125,040 | ₩125,388 | -2.76% | 51.7만 |
|---|
| 2025.11.14 | ₩126,845 | ₩131,444 | ₩126,417 | ₩128,984 | +1.69% | 52.3만 |
|---|
| 2025.11.13 | ₩128,984 | ₩131,150 | ₩127,286 | ₩128,703 | -0.22% | 60.1만 |
|---|
| 2025.11.12 | ₩128,383 | ₩131,311 | ₩127,273 | ₩129,506 | +0.87% | 70만 |
|---|
| 2025.11.11 | ₩126,992 | ₩129,786 | ₩125,936 | ₩129,038 | +1.61% | 53만 |
|---|
| 2025.11.10 | ₩127,687 | ₩130,121 | ₩125,775 | ₩127,273 | -0.32% | 48.4만 |
|---|
| 2025.11.07 | ₩126,377 | ₩129,573 | ₩125,174 | ₩126,872 | +0.39% | 70.3만 |
|---|
| 2025.11.06 | ₩131,284 | ₩134,105 | ₩126,925 | ₩127,206 | -3.11% | 79.2만 |
|---|
| 2025.11.05 | ₩127,647 | ₩132,434 | ₩125,254 | ₩130,348 | +2.12% | 107.1만 |
|---|
| 2025.11.04 | ₩126,939 | ₩129,011 | ₩121,711 | ₩123,302 | -2.86% | 121.1만 |
|---|
| 2025.11.03 | ₩132,367 | ₩133,450 | ₩123,997 | ₩127,821 | -3.43% | 188.5만 |
|---|
| 2025.10.31 | ₩174,577 | ₩181,824 | ₩126,070 | ₩131,057 | -24.93% | 350.7만 |
|---|
| 2025.10.30 | ₩189,325 | ₩194,459 | ₩187,921 | ₩189,552 | +0.12% | 49.4만 |
|---|
| 2025.10.29 | ₩202,214 | ₩203,391 | ₩186,036 | ₩188,576 | -6.74% | 64만 |
|---|
| 2025.10.28 | ₩205,463 | ₩207,121 | ₩203,230 | ₩205,877 | +0.20% | 15.6만 |
|---|
| 2025.10.27 | ₩204,674 | ₩206,479 | ₩202,588 | ₩205,690 | +0.50% | 18.6만 |
|---|
| 2025.10.24 | ₩205,503 | ₩208,926 | ₩203,925 | ₩204,527 | -0.47% | 20.5만 |
|---|
| 2025.10.23 | ₩203,350 | ₩205,490 | ₩201,091 | ₩204,621 | +0.62% | 19.6만 |
|---|
| 2025.10.22 | ₩205,597 | ₩207,174 | ₩200,877 | ₩203,551 | -0.99% | 21.9만 |
|---|
| 2025.10.21 | ₩204,687 | ₩205,891 | ₩201,880 | ₩204,674 | -0.01% | 25.5만 |
|---|
| 2025.10.20 | ₩202,334 | ₩205,690 | ₩200,797 | ₩204,701 | +1.17% | 19.5만 |
|---|
| 2025.10.17 | ₩196,545 | ₩202,628 | ₩192,935 | ₩202,334 | +2.95% | 23만 |
|---|
| 2025.10.16 | ₩198,711 | ₩201,773 | ₩196,558 | ₩197,347 | -0.69% | 27.6만 |
|---|
| 2025.10.15 | ₩201,024 | ₩204,099 | ₩197,895 | ₩198,711 | -1.15% | 31만 |
|---|
| 2025.10.14 | ₩193,216 | ₩200,516 | ₩192,213 | ₩200,195 | +3.61% | 36.4만 |
|---|
| 2025.10.13 | ₩190,582 | ₩194,686 | ₩190,488 | ₩194,018 | +1.80% | 26.8만 |
|---|
| 2025.10.10 | ₩191,972 | ₩193,964 | ₩189,378 | ₩190,635 | -0.70% | 24.2만 |
|---|