시장 데이터를 불러오는 중
전체 종목
Commercial Vehicle Group, Inc. - Common Stock 과거 주가
Commercial Vehicle Group, Inc. - Common Stock · CVGI · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Commercial Vehicle Group, Inc. - Common Stock · CVGI · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,863 | ₩3,917 | ₩3,796 | ₩3,850 | -0.35% | 15.8만 |
| 2026.10.08 | ₩3,809 | ₩3,863 | ₩3,729 | ₩3,863 | +1.41% | 35.9만 |
| 2026.10.07 | ₩3,930 | ₩3,943 | ₩3,756 | ₩3,850 | -2.05% | 33.8만 |
| 2026.10.06 | ₩4,037 | ₩4,158 | ₩3,943 | ₩3,957 | -1.99% | 21.9만 |
| 2026.10.05 | ₩3,930 | ₩4,078 | ₩3,917 | ₩4,024 | +2.39% | 21.4만 |
| 2026.10.02 | ₩4,051 | ₩4,078 | ₩3,930 | ₩3,970 | -1.99% | 13.6만 |
| 2026.10.01 | ₩3,930 | ₩4,051 | ₩3,917 | ₩3,997 | +1.71% | 24.2만 |
| 2026.09.30 | ₩3,970 | ₩4,011 | ₩3,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,930 |
| -1.01% |
| 25.1만 |
| 2026.09.29 | ₩3,984 | ₩4,051 | ₩3,957 | ₩3,970 | -0.34% | 13.6만 |
|---|
| 2026.09.28 | ₩3,943 | ₩4,078 | ₩3,943 | ₩3,970 | +0.68% | 28.8만 |
|---|
| 2026.09.25 | ₩4,064 | ₩4,078 | ₩3,957 | ₩3,997 | -1.65% | 18.1만 |
|---|
| 2026.09.24 | ₩4,064 | ₩4,078 | ₩3,957 | ₩4,037 | -0.66% | 20만 |
|---|
| 2026.09.23 | ₩4,064 | ₩4,158 | ₩3,957 | ₩4,064 | 0.00% | 24.4만 |
|---|
| 2026.09.22 | ₩4,024 | ₩4,104 | ₩3,970 | ₩4,064 | +1.00% | 34.6만 |
|---|
| 2026.09.21 | ₩3,984 | ₩4,078 | ₩3,917 | ₩4,011 | +0.67% | 25.7만 |
|---|
| 2026.09.18 | ₩3,970 | ₩3,997 | ₩3,903 | ₩3,930 | -1.01% | 46.9만 |
|---|
| 2026.09.17 | ₩4,158 | ₩4,225 | ₩3,984 | ₩3,984 | -4.19% | 29.4만 |
|---|
| 2026.09.16 | ₩3,997 | ₩4,171 | ₩3,997 | ₩4,104 | +2.68% | 33.2만 |
|---|
| 2026.09.15 | ₩4,198 | ₩4,198 | ₩3,957 | ₩3,984 | -5.11% | 21.9만 |
|---|
| 2026.09.14 | ₩4,198 | ₩4,279 | ₩4,158 | ₩4,198 | 0.00% | 18.8만 |
|---|
| 2026.09.11 | ₩4,198 | ₩4,292 | ₩4,198 | ₩4,252 | +1.28% | 26만 |
|---|
| 2026.09.10 | ₩4,037 | ₩4,171 | ₩4,024 | ₩4,145 | +2.66% | 18.7만 |
|---|
| 2026.09.09 | ₩4,265 | ₩4,306 | ₩4,024 | ₩4,078 | -4.40% | 21.7만 |
|---|
| 2026.09.08 | ₩4,359 | ₩4,440 | ₩4,252 | ₩4,252 | -2.46% | 27.6만 |
|---|
| 2026.09.04 | ₩4,158 | ₩4,386 | ₩4,131 | ₩4,346 | +4.52% | 18.9만 |
|---|
| 2026.09.03 | ₩4,225 | ₩4,265 | ₩4,118 | ₩4,158 | -1.59% | 25.2만 |
|---|
| 2026.09.02 | ₩4,185 | ₩4,292 | ₩4,158 | ₩4,198 | +0.32% | 18.1만 |
|---|
| 2026.09.01 | ₩4,118 | ₩4,239 | ₩4,091 | ₩4,145 | +0.65% | 23.3만 |
|---|
| 2026.08.31 | ₩4,171 | ₩4,239 | ₩4,078 | ₩4,158 | -0.32% | 29.8만 |
|---|
| 2026.08.28 | ₩4,239 | ₩4,292 | ₩4,158 | ₩4,185 | -1.27% | 15.3만 |
|---|
| 2026.08.27 | ₩4,118 | ₩4,265 | ₩4,024 | ₩4,265 | +3.58% | 18.2만 |
|---|
| 2026.08.26 | ₩4,145 | ₩4,171 | ₩4,051 | ₩4,104 | -0.97% | 24.6만 |
|---|
| 2026.08.25 | ₩4,131 | ₩4,185 | ₩4,051 | ₩4,145 | +0.32% | 20.4만 |
|---|
| 2026.08.24 | ₩4,292 | ₩4,292 | ₩4,104 | ₩4,104 | -4.38% | 43.4만 |
|---|
| 2026.08.21 | ₩4,225 | ₩4,332 | ₩4,104 | ₩4,306 | +1.90% | 18.7만 |
|---|
| 2026.08.20 | ₩4,171 | ₩4,212 | ₩4,118 | ₩4,185 | +0.32% | 28.6만 |
|---|
| 2026.08.19 | ₩4,426 | ₩4,453 | ₩4,158 | ₩4,185 | -5.45% | 40.1만 |
|---|
| 2026.08.18 | ₩4,507 | ₩4,507 | ₩4,292 | ₩4,399 | -2.38% | 24만 |
|---|
| 2026.08.17 | ₩4,373 | ₩4,614 | ₩4,306 | ₩4,547 | +3.99% | 32.2만 |
|---|
| 2026.08.14 | ₩4,292 | ₩4,426 | ₩4,212 | ₩4,373 | +1.87% | 52.3만 |
|---|
| 2026.08.13 | ₩4,292 | ₩4,359 | ₩4,198 | ₩4,292 | 0.00% | 30.9만 |
|---|
| 2026.08.12 | ₩4,426 | ₩4,453 | ₩4,198 | ₩4,225 | -4.55% | 58.7만 |
|---|
| 2026.08.11 | ₩4,493 | ₩4,547 | ₩4,118 | ₩4,453 | -0.90% | 91만 |
|---|
| 2026.08.10 | ₩5,030 | ₩5,030 | ₩4,426 | ₩4,440 | -11.73% | 107만 |
|---|
| 2026.08.07 | ₩4,963 | ₩5,016 | ₩4,842 | ₩4,869 | -1.89% | 42.8만 |
|---|
| 2026.08.06 | ₩5,043 | ₩5,191 | ₩4,856 | ₩4,882 | -3.19% | 99.1만 |
|---|
| 2026.08.05 | ₩5,258 | ₩5,352 | ₩4,923 | ₩5,097 | -3.06% | 92.3만 |
|---|
| 2026.08.04 | ₩6,438 | ₩6,546 | ₩5,137 | ₩5,218 | -18.96% | 114.2만 |
|---|
| 2026.08.03 | ₩6,116 | ₩6,264 | ₩5,929 | ₩6,157 | +0.66% | 63.6만 |
|---|
| 2026.07.31 | ₩5,875 | ₩6,210 | ₩5,741 | ₩6,076 | +3.42% | 53.4만 |
|---|
| 2026.07.30 | ₩5,875 | ₩6,022 | ₩5,768 | ₩5,821 | -0.91% | 37만 |
|---|
| 2026.07.29 | ₩6,022 | ₩6,063 | ₩5,741 | ₩5,821 | -3.34% | 34.1만 |
|---|
| 2026.07.28 | ₩6,063 | ₩6,143 | ₩5,781 | ₩6,009 | -0.88% | 34.2만 |
|---|
| 2026.07.27 | ₩6,264 | ₩6,452 | ₩5,929 | ₩6,090 | -2.78% | 21.8만 |
|---|
| 2026.07.24 | ₩6,251 | ₩6,371 | ₩6,103 | ₩6,197 | -0.86% | 29.1만 |
|---|
| 2026.07.23 | ₩6,344 | ₩6,398 | ₩5,996 | ₩6,237 | -1.69% | 32.4만 |
|---|
| 2026.07.22 | ₩6,465 | ₩6,613 | ₩6,264 | ₩6,398 | -1.04% | 23.2만 |
|---|
| 2026.07.21 | ₩5,996 | ₩6,572 | ₩5,982 | ₩6,546 | +9.17% | 53.1만 |
|---|
| 2026.07.20 | ₩6,157 | ₩6,291 | ₩5,955 | ₩5,982 | -2.83% | 30.4만 |
|---|
| 2026.07.17 | ₩6,157 | ₩6,318 | ₩5,929 | ₩6,076 | -1.31% | 30.3만 |
|---|
| 2026.07.16 | ₩6,358 | ₩6,358 | ₩6,130 | ₩6,291 | -1.05% | 18.4만 |
|---|
| 2026.07.15 | ₩6,613 | ₩6,613 | ₩6,331 | ₩6,425 | -2.84% | 24.8만 |
|---|
| 2026.07.14 | ₩6,693 | ₩6,881 | ₩6,371 | ₩6,452 | -3.61% | 27.6만 |
|---|
| 2026.07.13 | ₩6,479 | ₩6,760 | ₩6,371 | ₩6,586 | +1.66% | 36.3만 |
|---|
| 2026.07.10 | ₩6,814 | ₩6,894 | ₩6,505 | ₩6,519 | -4.33% | 23.5만 |
|---|
| 2026.07.09 | ₩6,599 | ₩6,948 | ₩6,532 | ₩6,787 | +2.85% | 32.1만 |
|---|
| 2026.07.08 | ₩6,452 | ₩6,626 | ₩6,318 | ₩6,519 | +1.04% | 41.6만 |
|---|
| 2026.07.07 | ₩6,291 | ₩6,559 | ₩6,170 | ₩6,546 | +4.05% | 43.2만 |
|---|
| 2026.07.06 | ₩6,170 | ₩6,358 | ₩5,714 | ₩6,157 | -0.22% | 37.4만 |
|---|
| 2026.07.02 | ₩6,519 | ₩7,015 | ₩5,888 | ₩5,902 | -9.47% | 52.9만 |
|---|
| 2026.07.01 | ₩6,210 | ₩6,586 | ₩6,009 | ₩6,505 | +4.75% | 43.1만 |
|---|
| 2026.06.30 | ₩6,251 | ₩6,371 | ₩6,090 | ₩6,197 | -0.86% | 56.8만 |
|---|
| 2026.06.29 | ₩6,049 | ₩6,385 | ₩5,754 | ₩6,197 | +2.44% | 81.4만 |
|---|
| 2026.06.26 | ₩6,318 | ₩6,626 | ₩6,036 | ₩6,049 | -4.25% | 540.3만 |
|---|
| 2026.06.25 | ₩6,210 | ₩6,492 | ₩6,210 | ₩6,358 | +2.38% | 44.1만 |
|---|
| 2026.06.24 | ₩6,331 | ₩6,358 | ₩5,862 | ₩6,183 | -2.33% | 43.3만 |
|---|
| 2026.06.23 | ₩6,197 | ₩6,465 | ₩6,103 | ₩6,344 | +2.38% | 41.1만 |
|---|
| 2026.06.22 | ₩6,438 | ₩6,586 | ₩6,237 | ₩6,371 | -1.04% | 39.9만 |
|---|
| 2026.06.18 | ₩7,055 | ₩7,082 | ₩6,331 | ₩6,492 | -7.98% | 67.3만 |
|---|
| 2026.06.17 | ₩6,935 | ₩7,350 | ₩6,881 | ₩7,096 | +2.32% | 41.4만 |
|---|
| 2026.06.16 | ₩6,935 | ₩7,189 | ₩6,894 | ₩6,948 | +0.19% | 25.9만 |
|---|
| 2026.06.15 | ₩7,283 | ₩7,565 | ₩6,800 | ₩6,921 | -4.97% | 31.3만 |
|---|
| 2026.06.12 | ₩7,002 | ₩7,364 | ₩6,868 | ₩7,243 | +3.45% | 35.5만 |
|---|
| 2026.06.11 | ₩6,760 | ₩6,881 | ₩6,505 | ₩6,800 | +0.60% | 51.2만 |
|---|
| 2026.06.10 | ₩6,747 | ₩6,814 | ₩6,532 | ₩6,626 | -1.79% | 26.4만 |
|---|
| 2026.06.09 | ₩6,800 | ₩7,216 | ₩6,505 | ₩6,921 | +1.78% | 43.5만 |
|---|
| 2026.06.08 | ₩6,546 | ₩6,854 | ₩6,479 | ₩6,814 | +4.10% | 33.7만 |
|---|
| 2026.06.05 | ₩7,256 | ₩7,270 | ₩6,291 | ₩6,385 | -12.01% | 49.7만 |
|---|
| 2026.06.04 | ₩7,713 | ₩7,820 | ₩7,391 | ₩7,404 | -4.00% | 34.9만 |
|---|
| 2026.06.03 | ₩7,377 | ₩7,887 | ₩7,243 | ₩7,753 | +5.09% | 63.4만 |
|---|
| 2026.06.02 | ₩6,894 | ₩7,511 | ₩6,774 | ₩7,431 | +7.78% | 68.2만 |
|---|
| 2026.06.01 | ₩6,827 | ₩6,948 | ₩6,747 | ₩6,881 | +0.79% | 32.7만 |
|---|
| 2026.05.29 | ₩7,028 | ₩7,082 | ₩6,774 | ₩6,908 | -1.72% | 26.1만 |
|---|
| 2026.05.28 | ₩7,082 | ₩7,203 | ₩6,961 | ₩7,042 | -0.57% | 26만 |
|---|
| 2026.05.27 | ₩6,961 | ₩7,324 | ₩6,948 | ₩7,096 | +1.93% | 49.3만 |
|---|
| 2026.05.26 | ₩6,787 | ₩7,136 | ₩6,774 | ₩6,961 | +2.57% | 65만 |
|---|
| 2026.05.22 | ₩6,479 | ₩6,774 | ₩6,358 | ₩6,666 | +2.90% | 21.8만 |
|---|
| 2026.05.21 | ₩6,398 | ₩6,465 | ₩6,224 | ₩6,452 | +0.84% | 25만 |
|---|
| 2026.05.20 | ₩6,519 | ₩6,586 | ₩6,224 | ₩6,398 | -1.85% | 21.4만 |
|---|
| 2026.05.19 | ₩6,854 | ₩6,854 | ₩6,398 | ₩6,452 | -5.87% | 33.6만 |
|---|
| 2026.05.18 | ₩6,894 | ₩7,069 | ₩6,653 | ₩6,760 | -1.95% | 38.2만 |
|---|
| 2026.05.15 | ₩7,243 | ₩7,243 | ₩6,760 | ₩6,868 | -5.19% | 33.8만 |
|---|
| 2026.05.14 | ₩7,163 | ₩7,766 | ₩7,149 | ₩7,404 | +3.37% | 59.4만 |
|---|
| 2026.05.13 | ₩7,243 | ₩7,471 | ₩7,042 | ₩7,122 | -1.67% | 44.6만 |
|---|
| 2026.05.12 | ₩6,975 | ₩7,350 | ₩6,707 | ₩7,243 | +3.85% | 161.9만 |
|---|
| 2026.05.11 | ₩6,868 | ₩7,149 | ₩6,559 | ₩6,988 | +1.76% | 85.4만 |
|---|
| 2026.05.08 | ₩7,243 | ₩7,243 | ₩6,519 | ₩6,841 | -5.56% | 58.2만 |
|---|
| 2026.05.07 | ₩6,975 | ₩7,377 | ₩6,639 | ₩7,055 | +1.15% | 102.1만 |
|---|
| 2026.05.06 | ₩6,022 | ₩7,243 | ₩5,982 | ₩6,975 | +15.81% | 167.1만 |
|---|
| 2026.05.05 | ₩5,875 | ₩6,036 | ₩5,379 | ₩5,660 | -3.65% | 48.4만 |
|---|
| 2026.05.04 | ₩5,566 | ₩5,875 | ₩5,566 | ₩5,714 | +2.65% | 78.4만 |
|---|
| 2026.05.01 | ₩5,607 | ₩5,821 | ₩5,566 | ₩5,566 | -0.72% | 28.9만 |
|---|
| 2026.04.30 | ₩5,379 | ₩5,634 | ₩5,365 | ₩5,607 | +4.24% | 24.1만 |
|---|
| 2026.04.29 | ₩5,714 | ₩5,741 | ₩5,084 | ₩5,325 | -6.81% | 43.2만 |
|---|
| 2026.04.28 | ₩5,674 | ₩5,768 | ₩5,459 | ₩5,727 | +0.95% | 30.3만 |
|---|
| 2026.04.27 | ₩5,754 | ₩6,036 | ₩5,714 | ₩5,768 | +0.23% | 40만 |
|---|
| 2026.04.24 | ₩5,808 | ₩5,808 | ₩5,446 | ₩5,701 | -1.85% | 28.2만 |
|---|
| 2026.04.23 | ₩5,794 | ₩5,942 | ₩5,620 | ₩5,768 | -0.46% | 45.9만 |
|---|
| 2026.04.22 | ₩5,701 | ₩5,902 | ₩5,499 | ₩5,768 | +1.18% | 50만 |
|---|
| 2026.04.21 | ₩5,553 | ₩5,848 | ₩5,526 | ₩5,607 | +0.97% | 49.9만 |
|---|
| 2026.04.20 | ₩5,365 | ₩5,701 | ₩5,231 | ₩5,540 | +3.25% | 48.3만 |
|---|
| 2026.04.17 | ₩5,473 | ₩5,674 | ₩5,365 | ₩5,405 | -1.23% | 37.9만 |
|---|
| 2026.04.16 | ₩5,285 | ₩5,379 | ₩4,923 | ₩5,379 | +1.78% | 43.7만 |
|---|
| 2026.04.15 | ₩5,405 | ₩5,540 | ₩5,164 | ₩5,285 | -2.23% | 51.7만 |
|---|
| 2026.04.14 | ₩5,634 | ₩5,634 | ₩5,258 | ₩5,486 | -2.62% | 50.7만 |
|---|
| 2026.04.13 | ₩5,258 | ₩5,741 | ₩5,151 | ₩5,634 | +7.14% | 33.7만 |
|---|
| 2026.04.10 | ₩5,432 | ₩5,741 | ₩5,218 | ₩5,258 | -3.21% | 52.7만 |
|---|
| 2026.04.09 | ₩5,003 | ₩5,419 | ₩5,003 | ₩5,352 | +6.97% | 37.8만 |
|---|
| 2026.04.08 | ₩5,888 | ₩5,902 | ₩4,990 | ₩5,003 | -15.03% | 78만 |
|---|
| 2026.04.07 | ₩5,701 | ₩5,888 | ₩5,352 | ₩5,553 | -2.59% | 70.6만 |
|---|
| 2026.04.06 | ₩4,882 | ₩5,835 | ₩4,802 | ₩5,727 | +17.31% | 110.7만 |
|---|
| 2026.04.02 | ₩4,359 | ₩4,788 | ₩4,319 | ₩4,775 | +9.54% | 34.9만 |
|---|
| 2026.04.01 | ₩4,587 | ₩4,896 | ₩4,560 | ₩4,721 | +2.92% | 37.5만 |
|---|
| 2026.03.31 | ₩4,319 | ₩4,654 | ₩4,319 | ₩4,574 | +5.90% | 39.6만 |
|---|
| 2026.03.30 | ₩4,708 | ₩4,788 | ₩4,252 | ₩4,279 | -9.12% | 66.7만 |
|---|
| 2026.03.27 | ₩4,802 | ₩4,896 | ₩4,601 | ₩4,708 | -1.96% | 21.2만 |
|---|
| 2026.03.26 | ₩4,976 | ₩5,258 | ₩4,748 | ₩4,869 | -2.16% | 53.4만 |
|---|
| 2026.03.25 | ₩4,923 | ₩5,084 | ₩4,628 | ₩5,057 | +2.72% | 37.3만 |
|---|
| 2026.03.24 | ₩4,896 | ₩5,097 | ₩4,815 | ₩4,976 | +1.64% | 54.5만 |
|---|
| 2026.03.23 | ₩4,815 | ₩5,003 | ₩4,467 | ₩4,923 | +2.23% | 70.5만 |
|---|
| 2026.03.20 | ₩4,788 | ₩4,882 | ₩4,547 | ₩4,815 | +0.56% | 76.3만 |
|---|
| 2026.03.19 | ₩4,413 | ₩4,815 | ₩4,252 | ₩4,788 | +8.51% | 46.8만 |
|---|
| 2026.03.18 | ₩4,493 | ₩4,815 | ₩4,306 | ₩4,507 | +0.30% | 100.5만 |
|---|
| 2026.03.17 | ₩4,721 | ₩4,735 | ₩4,091 | ₩4,493 | -4.83% | 116.6만 |
|---|
| 2026.03.16 | ₩3,917 | ₩4,882 | ₩3,917 | ₩4,856 | +23.97% | 241.7만 |
|---|
| 2026.03.13 | ₩3,125 | ₩3,943 | ₩3,018 | ₩3,890 | +24.46% | 209.9만 |
|---|
| 2026.03.12 | ₩2,736 | ₩3,139 | ₩2,656 | ₩3,125 | +14.22% | 234.5만 |
|---|
| 2026.03.11 | ₩2,656 | ₩3,876 | ₩2,642 | ₩2,723 | +2.53% | 4630.3만 |
|---|
| 2026.03.10 | ₩2,267 | ₩2,320 | ₩2,146 | ₩2,173 | -4.14% | 232.9만 |
|---|
| 2026.03.09 | ₩2,012 | ₩2,267 | ₩1,891 | ₩2,240 | +11.33% | 15.3만 |
|---|
| 2026.03.06 | ₩2,066 | ₩2,066 | ₩1,958 | ₩2,052 | -0.65% | 13.2만 |
|---|
| 2026.03.05 | ₩2,320 | ₩2,320 | ₩1,931 | ₩2,106 | -9.25% | 37.1만 |
|---|
| 2026.03.04 | ₩2,267 | ₩2,347 | ₩2,227 | ₩2,347 | +3.55% | 9.5만 |
|---|
| 2026.03.03 | ₩2,320 | ₩2,347 | ₩2,200 | ₩2,213 | -4.62% | 7.8만 |
|---|
| 2026.03.02 | ₩2,213 | ₩2,441 | ₩2,213 | ₩2,414 | +9.09% | 14.7만 |
|---|
| 2026.02.27 | ₩2,307 | ₩2,307 | ₩2,227 | ₩2,294 | -0.58% | 6.1만 |
|---|
| 2026.02.26 | ₩2,240 | ₩2,361 | ₩2,227 | ₩2,320 | +3.59% | 4.6만 |
|---|
| 2026.02.25 | ₩2,280 | ₩2,294 | ₩2,240 | ₩2,240 | -1.76% | 4.8만 |
|---|
| 2026.02.24 | ₩2,280 | ₩2,307 | ₩2,186 | ₩2,267 | -0.59% | 12.6만 |
|---|
| 2026.02.23 | ₩2,307 | ₩2,307 | ₩2,186 | ₩2,253 | -2.33% | 14.8만 |
|---|
| 2026.02.20 | ₩2,347 | ₩2,361 | ₩2,267 | ₩2,320 | -1.14% | 11.3만 |
|---|
| 2026.02.19 | ₩2,280 | ₩2,388 | ₩2,227 | ₩2,334 | +2.35% | 17.9만 |
|---|
| 2026.02.18 | ₩2,280 | ₩2,374 | ₩2,280 | ₩2,280 | 0.00% | 7.3만 |
|---|
| 2026.02.17 | ₩2,213 | ₩2,388 | ₩2,200 | ₩2,294 | +3.64% | 13.9만 |
|---|
| 2026.02.13 | ₩2,146 | ₩2,307 | ₩2,106 | ₩2,240 | +4.37% | 8.8만 |
|---|
| 2026.02.12 | ₩2,267 | ₩2,361 | ₩2,106 | ₩2,146 | -5.33% | 15.4만 |
|---|
| 2026.02.11 | ₩2,347 | ₩2,347 | ₩2,253 | ₩2,267 | -3.43% | 4.6만 |
|---|
| 2026.02.10 | ₩2,347 | ₩2,428 | ₩2,307 | ₩2,307 | -1.71% | 16.8만 |
|---|
| 2026.02.09 | ₩2,200 | ₩2,388 | ₩2,200 | ₩2,347 | +6.71% | 25.6만 |
|---|
| 2026.02.06 | ₩2,012 | ₩2,227 | ₩2,012 | ₩2,186 | +8.67% | 15.4만 |
|---|
| 2026.02.05 | ₩2,146 | ₩2,160 | ₩1,972 | ₩1,985 | -7.50% | 20.2만 |
|---|
| 2026.02.04 | ₩2,025 | ₩2,173 | ₩1,985 | ₩2,160 | +6.62% | 25.6만 |
|---|
| 2026.02.03 | ₩2,039 | ₩2,106 | ₩1,945 | ₩1,958 | -3.95% | 15.7만 |
|---|
| 2026.02.02 | ₩1,999 | ₩2,119 | ₩1,958 | ₩2,039 | +2.01% | 19.3만 |
|---|
| 2026.01.30 | ₩2,186 | ₩2,186 | ₩2,012 | ₩2,012 | -7.98% | 13.6만 |
|---|
| 2026.01.29 | ₩2,133 | ₩2,186 | ₩2,092 | ₩2,173 | +1.89% | 4.2만 |
|---|
| 2026.01.28 | ₩2,133 | ₩2,213 | ₩2,106 | ₩2,133 | 0.00% | 14.6만 |
|---|
| 2026.01.27 | ₩2,173 | ₩2,186 | ₩2,079 | ₩2,146 | -1.23% | 7만 |
|---|
| 2026.01.26 | ₩2,173 | ₩2,200 | ₩2,119 | ₩2,173 | 0.00% | 6.5만 |
|---|
| 2026.01.23 | ₩2,200 | ₩2,253 | ₩2,146 | ₩2,173 | -1.22% | 5.4만 |
|---|
| 2026.01.22 | ₩2,240 | ₩2,280 | ₩2,186 | ₩2,186 | -2.40% | 4.8만 |
|---|
| 2026.01.21 | ₩2,119 | ₩2,240 | ₩2,119 | ₩2,173 | +2.53% | 6.9만 |
|---|
| 2026.01.20 | ₩2,200 | ₩2,213 | ₩2,092 | ₩2,092 | -4.88% | 15.9만 |
|---|
| 2026.01.16 | ₩2,374 | ₩2,428 | ₩2,280 | ₩2,280 | -3.95% | 5.4만 |
|---|
| 2026.01.15 | ₩2,388 | ₩2,414 | ₩2,334 | ₩2,347 | -1.69% | 5.8만 |
|---|
| 2026.01.14 | ₩2,361 | ₩2,401 | ₩2,307 | ₩2,361 | 0.00% | 4.3만 |
|---|
| 2026.01.13 | ₩2,481 | ₩2,535 | ₩2,347 | ₩2,361 | -4.86% | 5만 |
|---|
| 2026.01.12 | ₩2,294 | ₩2,548 | ₩2,280 | ₩2,481 | +8.19% | 26.8만 |
|---|
| 2026.01.09 | ₩2,267 | ₩2,334 | ₩2,200 | ₩2,280 | +0.59% | 14.8만 |
|---|
| 2026.01.08 | ₩2,186 | ₩2,267 | ₩2,186 | ₩2,253 | +3.07% | 7.7만 |
|---|
| 2026.01.07 | ₩2,173 | ₩2,267 | ₩2,146 | ₩2,160 | -0.62% | 6.3만 |
|---|
| 2026.01.06 | ₩2,253 | ₩2,253 | ₩2,146 | ₩2,173 | -3.57% | 14.4만 |
|---|
| 2026.01.05 | ₩2,025 | ₩2,280 | ₩2,025 | ₩2,240 | +10.60% | 29.7만 |
|---|
| 2026.01.02 | ₩1,918 | ₩2,039 | ₩1,918 | ₩2,025 | +5.59% | 3만 |
|---|
| 2025.12.31 | ₩1,958 | ₩1,999 | ₩1,918 | ₩1,931 | -1.37% | 12.4만 |
|---|
| 2025.12.30 | ₩1,905 | ₩2,039 | ₩1,905 | ₩1,985 | +4.23% | 10.1만 |
|---|
| 2025.12.29 | ₩1,985 | ₩2,012 | ₩1,891 | ₩1,918 | -3.38% | 16.2만 |
|---|
| 2025.12.26 | ₩1,999 | ₩2,066 | ₩1,972 | ₩2,012 | +0.67% | 8만 |
|---|
| 2025.12.24 | ₩1,985 | ₩2,012 | ₩1,945 | ₩1,985 | 0.00% | 2.9만 |
|---|
| 2025.12.23 | ₩2,025 | ₩2,052 | ₩1,972 | ₩1,985 | -1.99% | 9.7만 |
|---|
| 2025.12.22 | ₩2,039 | ₩2,106 | ₩1,972 | ₩2,012 | -1.32% | 12.5만 |
|---|
| 2025.12.19 | ₩2,025 | ₩2,133 | ₩1,972 | ₩2,052 | +1.32% | 5만 |
|---|
| 2025.12.18 | ₩1,999 | ₩2,119 | ₩1,985 | ₩2,052 | +2.68% | 6.9만 |
|---|
| 2025.12.17 | ₩2,012 | ₩2,106 | ₩1,945 | ₩1,999 | -0.67% | 28.3만 |
|---|
| 2025.12.16 | ₩2,106 | ₩2,213 | ₩1,985 | ₩2,066 | -1.91% | 31.7만 |
|---|
| 2025.12.15 | ₩2,133 | ₩2,160 | ₩2,066 | ₩2,106 | -1.26% | 10.1만 |
|---|
| 2025.12.12 | ₩2,160 | ₩2,160 | ₩2,039 | ₩2,133 | -1.24% | 8.4만 |
|---|
| 2025.12.11 | ₩2,186 | ₩2,213 | ₩2,052 | ₩2,186 | 0.00% | 5.6만 |
|---|
| 2025.12.10 | ₩2,160 | ₩2,240 | ₩2,160 | ₩2,213 | +2.48% | 5.1만 |
|---|
| 2025.12.09 | ₩2,173 | ₩2,213 | ₩2,106 | ₩2,200 | +1.23% | 2.9만 |
|---|
| 2025.12.08 | ₩2,227 | ₩2,227 | ₩2,146 | ₩2,173 | -2.41% | 7.1만 |
|---|
| 2025.12.05 | ₩2,200 | ₩2,253 | ₩2,146 | ₩2,227 | +1.22% | 6만 |
|---|
| 2025.12.04 | ₩2,334 | ₩2,334 | ₩2,160 | ₩2,186 | -6.32% | 12.3만 |
|---|
| 2025.12.03 | ₩2,307 | ₩2,347 | ₩2,294 | ₩2,307 | 0.00% | 9.6만 |
|---|
| 2025.12.02 | ₩2,307 | ₩2,334 | ₩2,280 | ₩2,307 | 0.00% | 11.2만 |
|---|
| 2025.12.01 | ₩2,347 | ₩2,374 | ₩2,294 | ₩2,320 | -1.14% | 7.3만 |
|---|
| 2025.11.28 | ₩2,307 | ₩2,414 | ₩2,253 | ₩2,374 | +2.91% | 5.6만 |
|---|
| 2025.11.26 | ₩2,253 | ₩2,347 | ₩2,146 | ₩2,307 | +2.38% | 12.2만 |
|---|
| 2025.11.25 | ₩2,160 | ₩2,280 | ₩2,146 | ₩2,253 | +4.35% | 18.7만 |
|---|
| 2025.11.24 | ₩2,160 | ₩2,186 | ₩2,092 | ₩2,186 | +1.24% | 6.6만 |
|---|
| 2025.11.21 | ₩2,079 | ₩2,200 | ₩2,079 | ₩2,160 | +3.87% | 3.4만 |
|---|
| 2025.11.20 | ₩2,106 | ₩2,160 | ₩1,985 | ₩2,079 | -1.27% | 6.3만 |
|---|
| 2025.11.19 | ₩2,227 | ₩2,227 | ₩2,039 | ₩2,119 | -4.82% | 12만 |
|---|
| 2025.11.18 | ₩2,039 | ₩2,253 | ₩2,012 | ₩2,240 | +9.87% | 19.7만 |
|---|
| 2025.11.17 | ₩2,039 | ₩2,106 | ₩1,918 | ₩2,025 | -0.66% | 9.6만 |
|---|
| 2025.11.14 | ₩2,079 | ₩2,119 | ₩1,824 | ₩2,052 | -1.29% | 15.7만 |
|---|
| 2025.11.13 | ₩2,025 | ₩2,106 | ₩1,972 | ₩2,092 | +3.31% | 9.2만 |
|---|
| 2025.11.12 | ₩2,012 | ₩2,119 | ₩1,945 | ₩2,012 | 0.00% | 13만 |
|---|
| 2025.11.11 | ₩1,918 | ₩2,066 | ₩1,784 | ₩2,012 | +4.90% | 22.5만 |
|---|
| 2025.11.10 | ₩1,824 | ₩2,066 | ₩1,797 | ₩2,012 | +10.29% | 14.6만 |
|---|
| 2025.11.07 | ₩1,864 | ₩1,878 | ₩1,730 | ₩1,797 | -3.60% | 31.8만 |
|---|
| 2025.11.06 | ₩1,918 | ₩2,066 | ₩1,838 | ₩1,838 | -4.20% | 21.1만 |
|---|
| 2025.11.05 | ₩2,066 | ₩2,146 | ₩1,958 | ₩1,985 | -3.90% | 14.8만 |
|---|
| 2025.11.04 | ₩2,066 | ₩2,227 | ₩2,025 | ₩2,039 | -1.30% | 21.4만 |
|---|
| 2025.11.03 | ₩2,066 | ₩2,253 | ₩2,012 | ₩2,133 | +3.25% | 26.1만 |
|---|
| 2025.10.31 | ₩2,025 | ₩2,146 | ₩2,025 | ₩2,039 | +0.66% | 12만 |
|---|
| 2025.10.30 | ₩2,106 | ₩2,186 | ₩2,025 | ₩2,025 | -3.82% | 16.9만 |
|---|
| 2025.10.29 | ₩2,240 | ₩2,347 | ₩2,119 | ₩2,119 | -5.39% | 27.8만 |
|---|
| 2025.10.28 | ₩2,213 | ₩2,401 | ₩2,213 | ₩2,213 | 0.00% | 12.4만 |
|---|
| 2025.10.27 | ₩2,267 | ₩2,347 | ₩2,173 | ₩2,213 | -2.37% | 9.7만 |
|---|
| 2025.10.24 | ₩2,267 | ₩2,347 | ₩2,079 | ₩2,280 | +0.59% | 8.4만 |
|---|
| 2025.10.23 | ₩2,079 | ₩2,227 | ₩2,079 | ₩2,200 | +5.81% | 6.5만 |
|---|
| 2025.10.22 | ₩2,106 | ₩2,106 | ₩2,025 | ₩2,092 | -0.64% | 5.9만 |
|---|
| 2025.10.21 | ₩2,066 | ₩2,119 | ₩2,052 | ₩2,119 | +2.60% | 7.7만 |
|---|
| 2025.10.20 | ₩2,119 | ₩2,186 | ₩2,052 | ₩2,106 | -0.63% | 14.2만 |
|---|
| 2025.10.17 | ₩2,119 | ₩2,213 | ₩2,039 | ₩2,119 | 0.00% | 23.3만 |
|---|
| 2025.10.16 | ₩2,119 | ₩2,146 | ₩2,052 | ₩2,133 | +0.63% | 9.6만 |
|---|
| 2025.10.15 | ₩2,146 | ₩2,200 | ₩2,092 | ₩2,106 | -1.87% | 12만 |
|---|
| 2025.10.14 | ₩2,133 | ₩2,200 | ₩2,119 | ₩2,119 | -0.63% | 4.3만 |
|---|
| 2025.10.13 | ₩2,160 | ₩2,200 | ₩2,092 | ₩2,119 | -1.86% | 8.7만 |
|---|
| 2025.10.10 | ₩2,253 | ₩2,253 | ₩2,119 | ₩2,146 | -4.76% | 10.4만 |
|---|