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 | ₩3,853 | ₩3,906 | ₩3,786 | ₩3,839 | -0.35% | 15.8만 |
| 2026.10.08 | ₩3,799 | ₩3,853 | ₩3,719 | ₩3,853 | +1.41% | 35.9만 |
| 2026.10.07 | ₩3,920 | ₩3,933 | ₩3,746 | ₩3,839 | -2.05% | 33.8만 |
| 2026.10.06 | ₩4,027 | ₩4,147 | ₩3,933 | ₩3,946 | -1.99% | 21.9만 |
| 2026.10.05 | ₩3,920 | ₩4,067 | ₩3,906 | ₩4,013 | +2.39% | 21.4만 |
| 2026.10.02 | ₩4,040 | ₩4,067 | ₩3,920 | ₩3,960 | -1.99% | 13.6만 |
| 2026.10.01 | ₩3,920 | ₩4,040 | ₩3,906 | ₩3,987 | +1.71% | 24.2만 |
| 2026.09.30 | ₩3,960 | ₩4,000 | ₩3,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,920 |
| -1.01% |
| 25.1만 |
| 2026.09.29 | ₩3,973 | ₩4,040 | ₩3,946 | ₩3,960 | -0.34% | 13.6만 |
|---|
| 2026.09.28 | ₩3,933 | ₩4,067 | ₩3,933 | ₩3,960 | +0.68% | 28.8만 |
|---|
| 2026.09.25 | ₩4,053 | ₩4,067 | ₩3,946 | ₩3,987 | -1.65% | 18.1만 |
|---|
| 2026.09.24 | ₩4,053 | ₩4,067 | ₩3,946 | ₩4,027 | -0.66% | 20만 |
|---|
| 2026.09.23 | ₩4,053 | ₩4,147 | ₩3,946 | ₩4,053 | 0.00% | 24.4만 |
|---|
| 2026.09.22 | ₩4,013 | ₩4,094 | ₩3,960 | ₩4,053 | +1.00% | 34.6만 |
|---|
| 2026.09.21 | ₩3,973 | ₩4,067 | ₩3,906 | ₩4,000 | +0.67% | 25.7만 |
|---|
| 2026.09.18 | ₩3,960 | ₩3,987 | ₩3,893 | ₩3,920 | -1.01% | 46.9만 |
|---|
| 2026.09.17 | ₩4,147 | ₩4,214 | ₩3,973 | ₩3,973 | -4.19% | 29.4만 |
|---|
| 2026.09.16 | ₩3,987 | ₩4,160 | ₩3,987 | ₩4,094 | +2.68% | 33.2만 |
|---|
| 2026.09.15 | ₩4,187 | ₩4,187 | ₩3,946 | ₩3,973 | -5.11% | 21.9만 |
|---|
| 2026.09.14 | ₩4,187 | ₩4,268 | ₩4,147 | ₩4,187 | 0.00% | 18.8만 |
|---|
| 2026.09.11 | ₩4,187 | ₩4,281 | ₩4,187 | ₩4,241 | +1.28% | 26만 |
|---|
| 2026.09.10 | ₩4,027 | ₩4,160 | ₩4,013 | ₩4,134 | +2.66% | 18.7만 |
|---|
| 2026.09.09 | ₩4,254 | ₩4,294 | ₩4,013 | ₩4,067 | -4.40% | 21.7만 |
|---|
| 2026.09.08 | ₩4,348 | ₩4,428 | ₩4,241 | ₩4,241 | -2.46% | 27.6만 |
|---|
| 2026.09.04 | ₩4,147 | ₩4,375 | ₩4,120 | ₩4,334 | +4.52% | 18.9만 |
|---|
| 2026.09.03 | ₩4,214 | ₩4,254 | ₩4,107 | ₩4,147 | -1.59% | 25.2만 |
|---|
| 2026.09.02 | ₩4,174 | ₩4,281 | ₩4,147 | ₩4,187 | +0.32% | 18.1만 |
|---|
| 2026.09.01 | ₩4,107 | ₩4,227 | ₩4,080 | ₩4,134 | +0.65% | 23.3만 |
|---|
| 2026.08.31 | ₩4,160 | ₩4,227 | ₩4,067 | ₩4,147 | -0.32% | 29.8만 |
|---|
| 2026.08.28 | ₩4,227 | ₩4,281 | ₩4,147 | ₩4,174 | -1.27% | 15.3만 |
|---|
| 2026.08.27 | ₩4,107 | ₩4,254 | ₩4,013 | ₩4,254 | +3.58% | 18.2만 |
|---|
| 2026.08.26 | ₩4,134 | ₩4,160 | ₩4,040 | ₩4,094 | -0.97% | 24.6만 |
|---|
| 2026.08.25 | ₩4,120 | ₩4,174 | ₩4,040 | ₩4,134 | +0.32% | 20.4만 |
|---|
| 2026.08.24 | ₩4,281 | ₩4,281 | ₩4,094 | ₩4,094 | -4.38% | 43.4만 |
|---|
| 2026.08.21 | ₩4,214 | ₩4,321 | ₩4,094 | ₩4,294 | +1.90% | 18.7만 |
|---|
| 2026.08.20 | ₩4,160 | ₩4,201 | ₩4,107 | ₩4,174 | +0.32% | 28.6만 |
|---|
| 2026.08.19 | ₩4,415 | ₩4,441 | ₩4,147 | ₩4,174 | -5.45% | 40.1만 |
|---|
| 2026.08.18 | ₩4,495 | ₩4,495 | ₩4,281 | ₩4,388 | -2.38% | 24만 |
|---|
| 2026.08.17 | ₩4,361 | ₩4,602 | ₩4,294 | ₩4,535 | +3.99% | 32.2만 |
|---|
| 2026.08.14 | ₩4,281 | ₩4,415 | ₩4,201 | ₩4,361 | +1.87% | 52.3만 |
|---|
| 2026.08.13 | ₩4,281 | ₩4,348 | ₩4,187 | ₩4,281 | 0.00% | 30.9만 |
|---|
| 2026.08.12 | ₩4,415 | ₩4,441 | ₩4,187 | ₩4,214 | -4.55% | 58.7만 |
|---|
| 2026.08.11 | ₩4,482 | ₩4,535 | ₩4,107 | ₩4,441 | -0.90% | 91만 |
|---|
| 2026.08.10 | ₩5,017 | ₩5,017 | ₩4,415 | ₩4,428 | -11.73% | 107만 |
|---|
| 2026.08.07 | ₩4,950 | ₩5,003 | ₩4,829 | ₩4,856 | -1.89% | 42.8만 |
|---|
| 2026.08.06 | ₩5,030 | ₩5,177 | ₩4,843 | ₩4,870 | -3.19% | 99.1만 |
|---|
| 2026.08.05 | ₩5,244 | ₩5,338 | ₩4,910 | ₩5,084 | -3.06% | 92.3만 |
|---|
| 2026.08.04 | ₩6,421 | ₩6,528 | ₩5,124 | ₩5,204 | -18.96% | 114.2만 |
|---|
| 2026.08.03 | ₩6,100 | ₩6,247 | ₩5,913 | ₩6,140 | +0.66% | 63.6만 |
|---|
| 2026.07.31 | ₩5,859 | ₩6,194 | ₩5,726 | ₩6,060 | +3.42% | 53.4만 |
|---|
| 2026.07.30 | ₩5,859 | ₩6,007 | ₩5,752 | ₩5,806 | -0.91% | 37만 |
|---|
| 2026.07.29 | ₩6,007 | ₩6,047 | ₩5,726 | ₩5,806 | -3.34% | 34.1만 |
|---|
| 2026.07.28 | ₩6,047 | ₩6,127 | ₩5,766 | ₩5,993 | -0.88% | 34.2만 |
|---|
| 2026.07.27 | ₩6,247 | ₩6,435 | ₩5,913 | ₩6,074 | -2.78% | 21.8만 |
|---|
| 2026.07.24 | ₩6,234 | ₩6,354 | ₩6,087 | ₩6,181 | -0.86% | 29.1만 |
|---|
| 2026.07.23 | ₩6,328 | ₩6,381 | ₩5,980 | ₩6,221 | -1.69% | 32.4만 |
|---|
| 2026.07.22 | ₩6,448 | ₩6,595 | ₩6,247 | ₩6,381 | -1.04% | 23.2만 |
|---|
| 2026.07.21 | ₩5,980 | ₩6,555 | ₩5,966 | ₩6,528 | +9.17% | 53.1만 |
|---|
| 2026.07.20 | ₩6,140 | ₩6,274 | ₩5,940 | ₩5,966 | -2.83% | 30.4만 |
|---|
| 2026.07.17 | ₩6,140 | ₩6,301 | ₩5,913 | ₩6,060 | -1.31% | 30.3만 |
|---|
| 2026.07.16 | ₩6,341 | ₩6,341 | ₩6,114 | ₩6,274 | -1.05% | 18.4만 |
|---|
| 2026.07.15 | ₩6,595 | ₩6,595 | ₩6,314 | ₩6,408 | -2.84% | 24.8만 |
|---|
| 2026.07.14 | ₩6,676 | ₩6,863 | ₩6,354 | ₩6,435 | -3.61% | 27.6만 |
|---|
| 2026.07.13 | ₩6,461 | ₩6,742 | ₩6,354 | ₩6,568 | +1.66% | 36.3만 |
|---|
| 2026.07.10 | ₩6,796 | ₩6,876 | ₩6,488 | ₩6,502 | -4.33% | 23.5만 |
|---|
| 2026.07.09 | ₩6,582 | ₩6,930 | ₩6,515 | ₩6,769 | +2.85% | 32.1만 |
|---|
| 2026.07.08 | ₩6,435 | ₩6,609 | ₩6,301 | ₩6,502 | +1.04% | 41.6만 |
|---|
| 2026.07.07 | ₩6,274 | ₩6,542 | ₩6,154 | ₩6,528 | +4.05% | 43.2만 |
|---|
| 2026.07.06 | ₩6,154 | ₩6,341 | ₩5,699 | ₩6,140 | -0.22% | 37.4만 |
|---|
| 2026.07.02 | ₩6,502 | ₩6,997 | ₩5,873 | ₩5,886 | -9.47% | 52.9만 |
|---|
| 2026.07.01 | ₩6,194 | ₩6,568 | ₩5,993 | ₩6,488 | +4.75% | 43.1만 |
|---|
| 2026.06.30 | ₩6,234 | ₩6,354 | ₩6,074 | ₩6,181 | -0.86% | 56.8만 |
|---|
| 2026.06.29 | ₩6,033 | ₩6,368 | ₩5,739 | ₩6,181 | +2.44% | 81.4만 |
|---|
| 2026.06.26 | ₩6,301 | ₩6,609 | ₩6,020 | ₩6,033 | -4.25% | 540.3만 |
|---|
| 2026.06.25 | ₩6,194 | ₩6,475 | ₩6,194 | ₩6,341 | +2.38% | 44.1만 |
|---|
| 2026.06.24 | ₩6,314 | ₩6,341 | ₩5,846 | ₩6,167 | -2.33% | 43.3만 |
|---|
| 2026.06.23 | ₩6,181 | ₩6,448 | ₩6,087 | ₩6,328 | +2.38% | 41.1만 |
|---|
| 2026.06.22 | ₩6,421 | ₩6,568 | ₩6,221 | ₩6,354 | -1.04% | 39.9만 |
|---|
| 2026.06.18 | ₩7,037 | ₩7,063 | ₩6,314 | ₩6,475 | -7.98% | 67.3만 |
|---|
| 2026.06.17 | ₩6,916 | ₩7,331 | ₩6,863 | ₩7,077 | +2.32% | 41.4만 |
|---|
| 2026.06.16 | ₩6,916 | ₩7,171 | ₩6,876 | ₩6,930 | +0.19% | 25.9만 |
|---|
| 2026.06.15 | ₩7,264 | ₩7,545 | ₩6,783 | ₩6,903 | -4.97% | 31.3만 |
|---|
| 2026.06.12 | ₩6,983 | ₩7,344 | ₩6,849 | ₩7,224 | +3.45% | 35.5만 |
|---|
| 2026.06.11 | ₩6,742 | ₩6,863 | ₩6,488 | ₩6,783 | +0.60% | 51.2만 |
|---|
| 2026.06.10 | ₩6,729 | ₩6,796 | ₩6,515 | ₩6,609 | -1.79% | 26.4만 |
|---|
| 2026.06.09 | ₩6,783 | ₩7,197 | ₩6,488 | ₩6,903 | +1.78% | 43.5만 |
|---|
| 2026.06.08 | ₩6,528 | ₩6,836 | ₩6,461 | ₩6,796 | +4.10% | 33.7만 |
|---|
| 2026.06.05 | ₩7,237 | ₩7,251 | ₩6,274 | ₩6,368 | -12.01% | 49.7만 |
|---|
| 2026.06.04 | ₩7,692 | ₩7,799 | ₩7,371 | ₩7,385 | -4.00% | 34.9만 |
|---|
| 2026.06.03 | ₩7,358 | ₩7,866 | ₩7,224 | ₩7,732 | +5.09% | 63.4만 |
|---|
| 2026.06.02 | ₩6,876 | ₩7,492 | ₩6,756 | ₩7,411 | +7.78% | 68.2만 |
|---|
| 2026.06.01 | ₩6,809 | ₩6,930 | ₩6,729 | ₩6,863 | +0.79% | 32.7만 |
|---|
| 2026.05.29 | ₩7,010 | ₩7,063 | ₩6,756 | ₩6,890 | -1.72% | 26.1만 |
|---|
| 2026.05.28 | ₩7,063 | ₩7,184 | ₩6,943 | ₩7,023 | -0.57% | 26만 |
|---|
| 2026.05.27 | ₩6,943 | ₩7,304 | ₩6,930 | ₩7,077 | +1.93% | 49.3만 |
|---|
| 2026.05.26 | ₩6,769 | ₩7,117 | ₩6,756 | ₩6,943 | +2.57% | 65만 |
|---|
| 2026.05.22 | ₩6,461 | ₩6,756 | ₩6,341 | ₩6,649 | +2.90% | 21.8만 |
|---|
| 2026.05.21 | ₩6,381 | ₩6,448 | ₩6,207 | ₩6,435 | +0.84% | 25만 |
|---|
| 2026.05.20 | ₩6,502 | ₩6,568 | ₩6,207 | ₩6,381 | -1.85% | 21.4만 |
|---|
| 2026.05.19 | ₩6,836 | ₩6,836 | ₩6,381 | ₩6,435 | -5.87% | 33.6만 |
|---|
| 2026.05.18 | ₩6,876 | ₩7,050 | ₩6,635 | ₩6,742 | -1.95% | 38.2만 |
|---|
| 2026.05.15 | ₩7,224 | ₩7,224 | ₩6,742 | ₩6,849 | -5.19% | 33.8만 |
|---|
| 2026.05.14 | ₩7,144 | ₩7,746 | ₩7,130 | ₩7,385 | +3.37% | 59.4만 |
|---|
| 2026.05.13 | ₩7,224 | ₩7,451 | ₩7,023 | ₩7,104 | -1.67% | 44.6만 |
|---|
| 2026.05.12 | ₩6,956 | ₩7,331 | ₩6,689 | ₩7,224 | +3.85% | 161.9만 |
|---|
| 2026.05.11 | ₩6,849 | ₩7,130 | ₩6,542 | ₩6,970 | +1.76% | 85.4만 |
|---|
| 2026.05.08 | ₩7,224 | ₩7,224 | ₩6,502 | ₩6,823 | -5.56% | 58.2만 |
|---|
| 2026.05.07 | ₩6,956 | ₩7,358 | ₩6,622 | ₩7,037 | +1.15% | 102.1만 |
|---|
| 2026.05.06 | ₩6,007 | ₩7,224 | ₩5,966 | ₩6,956 | +15.81% | 167.1만 |
|---|
| 2026.05.05 | ₩5,859 | ₩6,020 | ₩5,364 | ₩5,645 | -3.65% | 48.4만 |
|---|
| 2026.05.04 | ₩5,552 | ₩5,859 | ₩5,552 | ₩5,699 | +2.65% | 78.4만 |
|---|
| 2026.05.01 | ₩5,592 | ₩5,806 | ₩5,552 | ₩5,552 | -0.72% | 28.9만 |
|---|
| 2026.04.30 | ₩5,364 | ₩5,619 | ₩5,351 | ₩5,592 | +4.24% | 24.1만 |
|---|
| 2026.04.29 | ₩5,699 | ₩5,726 | ₩5,070 | ₩5,311 | -6.81% | 43.2만 |
|---|
| 2026.04.28 | ₩5,659 | ₩5,752 | ₩5,445 | ₩5,712 | +0.95% | 30.3만 |
|---|
| 2026.04.27 | ₩5,739 | ₩6,020 | ₩5,699 | ₩5,752 | +0.23% | 40만 |
|---|
| 2026.04.24 | ₩5,793 | ₩5,793 | ₩5,431 | ₩5,686 | -1.85% | 28.2만 |
|---|
| 2026.04.23 | ₩5,779 | ₩5,926 | ₩5,605 | ₩5,752 | -0.46% | 45.9만 |
|---|
| 2026.04.22 | ₩5,686 | ₩5,886 | ₩5,485 | ₩5,752 | +1.18% | 50만 |
|---|
| 2026.04.21 | ₩5,538 | ₩5,833 | ₩5,512 | ₩5,592 | +0.97% | 49.9만 |
|---|
| 2026.04.20 | ₩5,351 | ₩5,686 | ₩5,217 | ₩5,525 | +3.25% | 48.3만 |
|---|
| 2026.04.17 | ₩5,458 | ₩5,659 | ₩5,351 | ₩5,391 | -1.23% | 37.9만 |
|---|
| 2026.04.16 | ₩5,271 | ₩5,364 | ₩4,910 | ₩5,364 | +1.78% | 43.7만 |
|---|
| 2026.04.15 | ₩5,391 | ₩5,525 | ₩5,150 | ₩5,271 | -2.23% | 51.7만 |
|---|
| 2026.04.14 | ₩5,619 | ₩5,619 | ₩5,244 | ₩5,472 | -2.62% | 50.7만 |
|---|
| 2026.04.13 | ₩5,244 | ₩5,726 | ₩5,137 | ₩5,619 | +7.14% | 33.7만 |
|---|
| 2026.04.10 | ₩5,418 | ₩5,726 | ₩5,204 | ₩5,244 | -3.21% | 52.7만 |
|---|
| 2026.04.09 | ₩4,990 | ₩5,405 | ₩4,990 | ₩5,338 | +6.97% | 37.8만 |
|---|
| 2026.04.08 | ₩5,873 | ₩5,886 | ₩4,977 | ₩4,990 | -15.03% | 78만 |
|---|
| 2026.04.07 | ₩5,686 | ₩5,873 | ₩5,338 | ₩5,538 | -2.59% | 70.6만 |
|---|
| 2026.04.06 | ₩4,870 | ₩5,819 | ₩4,789 | ₩5,712 | +17.31% | 110.7만 |
|---|
| 2026.04.02 | ₩4,348 | ₩4,776 | ₩4,308 | ₩4,762 | +9.54% | 34.9만 |
|---|
| 2026.04.01 | ₩4,575 | ₩4,883 | ₩4,548 | ₩4,709 | +2.92% | 37.5만 |
|---|
| 2026.03.31 | ₩4,308 | ₩4,642 | ₩4,308 | ₩4,562 | +5.90% | 39.6만 |
|---|
| 2026.03.30 | ₩4,696 | ₩4,776 | ₩4,241 | ₩4,268 | -9.12% | 66.7만 |
|---|
| 2026.03.27 | ₩4,789 | ₩4,883 | ₩4,589 | ₩4,696 | -1.96% | 21.2만 |
|---|
| 2026.03.26 | ₩4,963 | ₩5,244 | ₩4,736 | ₩4,856 | -2.16% | 53.4만 |
|---|
| 2026.03.25 | ₩4,910 | ₩5,070 | ₩4,615 | ₩5,043 | +2.72% | 37.3만 |
|---|
| 2026.03.24 | ₩4,883 | ₩5,084 | ₩4,803 | ₩4,963 | +1.64% | 54.5만 |
|---|
| 2026.03.23 | ₩4,803 | ₩4,990 | ₩4,455 | ₩4,910 | +2.23% | 70.5만 |
|---|
| 2026.03.20 | ₩4,776 | ₩4,870 | ₩4,535 | ₩4,803 | +0.56% | 76.3만 |
|---|
| 2026.03.19 | ₩4,401 | ₩4,803 | ₩4,241 | ₩4,776 | +8.51% | 46.8만 |
|---|
| 2026.03.18 | ₩4,482 | ₩4,803 | ₩4,294 | ₩4,495 | +0.30% | 100.5만 |
|---|
| 2026.03.17 | ₩4,709 | ₩4,722 | ₩4,080 | ₩4,482 | -4.83% | 116.6만 |
|---|
| 2026.03.16 | ₩3,906 | ₩4,870 | ₩3,906 | ₩4,843 | +23.97% | 241.7만 |
|---|
| 2026.03.13 | ₩3,117 | ₩3,933 | ₩3,010 | ₩3,880 | +24.46% | 209.9만 |
|---|
| 2026.03.12 | ₩2,729 | ₩3,130 | ₩2,649 | ₩3,117 | +14.22% | 234.5만 |
|---|
| 2026.03.11 | ₩2,649 | ₩3,866 | ₩2,635 | ₩2,716 | +2.53% | 4630.3만 |
|---|
| 2026.03.10 | ₩2,261 | ₩2,314 | ₩2,140 | ₩2,167 | -4.14% | 232.9만 |
|---|
| 2026.03.09 | ₩2,007 | ₩2,261 | ₩1,886 | ₩2,234 | +11.33% | 15.3만 |
|---|
| 2026.03.06 | ₩2,060 | ₩2,060 | ₩1,953 | ₩2,047 | -0.65% | 13.2만 |
|---|
| 2026.03.05 | ₩2,314 | ₩2,314 | ₩1,926 | ₩2,100 | -9.25% | 37.1만 |
|---|
| 2026.03.04 | ₩2,261 | ₩2,341 | ₩2,221 | ₩2,341 | +3.55% | 9.5만 |
|---|
| 2026.03.03 | ₩2,314 | ₩2,341 | ₩2,194 | ₩2,207 | -4.62% | 7.8만 |
|---|
| 2026.03.02 | ₩2,207 | ₩2,435 | ₩2,207 | ₩2,408 | +9.09% | 14.7만 |
|---|
| 2026.02.27 | ₩2,301 | ₩2,301 | ₩2,221 | ₩2,288 | -0.58% | 6.1만 |
|---|
| 2026.02.26 | ₩2,234 | ₩2,354 | ₩2,221 | ₩2,314 | +3.59% | 4.6만 |
|---|
| 2026.02.25 | ₩2,274 | ₩2,288 | ₩2,234 | ₩2,234 | -1.76% | 4.8만 |
|---|
| 2026.02.24 | ₩2,274 | ₩2,301 | ₩2,181 | ₩2,261 | -0.59% | 12.6만 |
|---|
| 2026.02.23 | ₩2,301 | ₩2,301 | ₩2,181 | ₩2,247 | -2.33% | 14.8만 |
|---|
| 2026.02.20 | ₩2,341 | ₩2,354 | ₩2,261 | ₩2,314 | -1.14% | 11.3만 |
|---|
| 2026.02.19 | ₩2,274 | ₩2,381 | ₩2,221 | ₩2,328 | +2.35% | 17.9만 |
|---|
| 2026.02.18 | ₩2,274 | ₩2,368 | ₩2,274 | ₩2,274 | 0.00% | 7.3만 |
|---|
| 2026.02.17 | ₩2,207 | ₩2,381 | ₩2,194 | ₩2,288 | +3.64% | 13.9만 |
|---|
| 2026.02.13 | ₩2,140 | ₩2,301 | ₩2,100 | ₩2,234 | +4.37% | 8.8만 |
|---|
| 2026.02.12 | ₩2,261 | ₩2,354 | ₩2,100 | ₩2,140 | -5.33% | 15.4만 |
|---|
| 2026.02.11 | ₩2,341 | ₩2,341 | ₩2,247 | ₩2,261 | -3.43% | 4.6만 |
|---|
| 2026.02.10 | ₩2,341 | ₩2,421 | ₩2,301 | ₩2,301 | -1.71% | 16.8만 |
|---|
| 2026.02.09 | ₩2,194 | ₩2,381 | ₩2,194 | ₩2,341 | +6.71% | 25.6만 |
|---|
| 2026.02.06 | ₩2,007 | ₩2,221 | ₩2,007 | ₩2,181 | +8.67% | 15.4만 |
|---|
| 2026.02.05 | ₩2,140 | ₩2,154 | ₩1,967 | ₩1,980 | -7.50% | 20.2만 |
|---|
| 2026.02.04 | ₩2,020 | ₩2,167 | ₩1,980 | ₩2,154 | +6.62% | 25.6만 |
|---|
| 2026.02.03 | ₩2,033 | ₩2,100 | ₩1,940 | ₩1,953 | -3.95% | 15.7만 |
|---|
| 2026.02.02 | ₩1,993 | ₩2,114 | ₩1,953 | ₩2,033 | +2.01% | 19.3만 |
|---|
| 2026.01.30 | ₩2,181 | ₩2,181 | ₩2,007 | ₩2,007 | -7.98% | 13.6만 |
|---|
| 2026.01.29 | ₩2,127 | ₩2,181 | ₩2,087 | ₩2,167 | +1.89% | 4.2만 |
|---|
| 2026.01.28 | ₩2,127 | ₩2,207 | ₩2,100 | ₩2,127 | 0.00% | 14.6만 |
|---|
| 2026.01.27 | ₩2,167 | ₩2,181 | ₩2,074 | ₩2,140 | -1.23% | 7만 |
|---|
| 2026.01.26 | ₩2,167 | ₩2,194 | ₩2,114 | ₩2,167 | 0.00% | 6.5만 |
|---|
| 2026.01.23 | ₩2,194 | ₩2,247 | ₩2,140 | ₩2,167 | -1.22% | 5.4만 |
|---|
| 2026.01.22 | ₩2,234 | ₩2,274 | ₩2,181 | ₩2,181 | -2.40% | 4.8만 |
|---|
| 2026.01.21 | ₩2,114 | ₩2,234 | ₩2,114 | ₩2,167 | +2.53% | 6.9만 |
|---|
| 2026.01.20 | ₩2,194 | ₩2,207 | ₩2,087 | ₩2,087 | -4.88% | 15.9만 |
|---|
| 2026.01.16 | ₩2,368 | ₩2,421 | ₩2,274 | ₩2,274 | -3.95% | 5.4만 |
|---|
| 2026.01.15 | ₩2,381 | ₩2,408 | ₩2,328 | ₩2,341 | -1.69% | 5.8만 |
|---|
| 2026.01.14 | ₩2,354 | ₩2,395 | ₩2,301 | ₩2,354 | 0.00% | 4.3만 |
|---|
| 2026.01.13 | ₩2,475 | ₩2,528 | ₩2,341 | ₩2,354 | -4.86% | 5만 |
|---|
| 2026.01.12 | ₩2,288 | ₩2,542 | ₩2,274 | ₩2,475 | +8.19% | 26.8만 |
|---|
| 2026.01.09 | ₩2,261 | ₩2,328 | ₩2,194 | ₩2,274 | +0.59% | 14.8만 |
|---|
| 2026.01.08 | ₩2,181 | ₩2,261 | ₩2,181 | ₩2,247 | +3.07% | 7.7만 |
|---|
| 2026.01.07 | ₩2,167 | ₩2,261 | ₩2,140 | ₩2,154 | -0.62% | 6.3만 |
|---|
| 2026.01.06 | ₩2,247 | ₩2,247 | ₩2,140 | ₩2,167 | -3.57% | 14.4만 |
|---|
| 2026.01.05 | ₩2,020 | ₩2,274 | ₩2,020 | ₩2,234 | +10.60% | 29.7만 |
|---|
| 2026.01.02 | ₩1,913 | ₩2,033 | ₩1,913 | ₩2,020 | +5.59% | 3만 |
|---|
| 2025.12.31 | ₩1,953 | ₩1,993 | ₩1,913 | ₩1,926 | -1.37% | 12.4만 |
|---|
| 2025.12.30 | ₩1,900 | ₩2,033 | ₩1,900 | ₩1,980 | +4.23% | 10.1만 |
|---|
| 2025.12.29 | ₩1,980 | ₩2,007 | ₩1,886 | ₩1,913 | -3.38% | 16.2만 |
|---|
| 2025.12.26 | ₩1,993 | ₩2,060 | ₩1,967 | ₩2,007 | +0.67% | 8만 |
|---|
| 2025.12.24 | ₩1,980 | ₩2,007 | ₩1,940 | ₩1,980 | 0.00% | 2.9만 |
|---|
| 2025.12.23 | ₩2,020 | ₩2,047 | ₩1,967 | ₩1,980 | -1.99% | 9.7만 |
|---|
| 2025.12.22 | ₩2,033 | ₩2,100 | ₩1,967 | ₩2,007 | -1.32% | 12.5만 |
|---|
| 2025.12.19 | ₩2,020 | ₩2,127 | ₩1,967 | ₩2,047 | +1.32% | 5만 |
|---|
| 2025.12.18 | ₩1,993 | ₩2,114 | ₩1,980 | ₩2,047 | +2.68% | 6.9만 |
|---|
| 2025.12.17 | ₩2,007 | ₩2,100 | ₩1,940 | ₩1,993 | -0.67% | 28.3만 |
|---|
| 2025.12.16 | ₩2,100 | ₩2,207 | ₩1,980 | ₩2,060 | -1.91% | 31.7만 |
|---|
| 2025.12.15 | ₩2,127 | ₩2,154 | ₩2,060 | ₩2,100 | -1.26% | 10.1만 |
|---|
| 2025.12.12 | ₩2,154 | ₩2,154 | ₩2,033 | ₩2,127 | -1.24% | 8.4만 |
|---|
| 2025.12.11 | ₩2,181 | ₩2,207 | ₩2,047 | ₩2,181 | 0.00% | 5.6만 |
|---|
| 2025.12.10 | ₩2,154 | ₩2,234 | ₩2,154 | ₩2,207 | +2.48% | 5.1만 |
|---|
| 2025.12.09 | ₩2,167 | ₩2,207 | ₩2,100 | ₩2,194 | +1.23% | 2.9만 |
|---|
| 2025.12.08 | ₩2,221 | ₩2,221 | ₩2,140 | ₩2,167 | -2.41% | 7.1만 |
|---|
| 2025.12.05 | ₩2,194 | ₩2,247 | ₩2,140 | ₩2,221 | +1.22% | 6만 |
|---|
| 2025.12.04 | ₩2,328 | ₩2,328 | ₩2,154 | ₩2,181 | -6.32% | 12.3만 |
|---|
| 2025.12.03 | ₩2,301 | ₩2,341 | ₩2,288 | ₩2,301 | 0.00% | 9.6만 |
|---|
| 2025.12.02 | ₩2,301 | ₩2,328 | ₩2,274 | ₩2,301 | 0.00% | 11.2만 |
|---|
| 2025.12.01 | ₩2,341 | ₩2,368 | ₩2,288 | ₩2,314 | -1.14% | 7.3만 |
|---|
| 2025.11.28 | ₩2,301 | ₩2,408 | ₩2,247 | ₩2,368 | +2.91% | 5.6만 |
|---|
| 2025.11.26 | ₩2,247 | ₩2,341 | ₩2,140 | ₩2,301 | +2.38% | 12.2만 |
|---|
| 2025.11.25 | ₩2,154 | ₩2,274 | ₩2,140 | ₩2,247 | +4.35% | 18.7만 |
|---|
| 2025.11.24 | ₩2,154 | ₩2,181 | ₩2,087 | ₩2,181 | +1.24% | 6.6만 |
|---|
| 2025.11.21 | ₩2,074 | ₩2,194 | ₩2,074 | ₩2,154 | +3.87% | 3.4만 |
|---|
| 2025.11.20 | ₩2,100 | ₩2,154 | ₩1,980 | ₩2,074 | -1.27% | 6.3만 |
|---|
| 2025.11.19 | ₩2,221 | ₩2,221 | ₩2,033 | ₩2,114 | -4.82% | 12만 |
|---|
| 2025.11.18 | ₩2,033 | ₩2,247 | ₩2,007 | ₩2,234 | +9.87% | 19.7만 |
|---|
| 2025.11.17 | ₩2,033 | ₩2,100 | ₩1,913 | ₩2,020 | -0.66% | 9.6만 |
|---|
| 2025.11.14 | ₩2,074 | ₩2,114 | ₩1,819 | ₩2,047 | -1.29% | 15.7만 |
|---|
| 2025.11.13 | ₩2,020 | ₩2,100 | ₩1,967 | ₩2,087 | +3.31% | 9.2만 |
|---|
| 2025.11.12 | ₩2,007 | ₩2,114 | ₩1,940 | ₩2,007 | 0.00% | 13만 |
|---|
| 2025.11.11 | ₩1,913 | ₩2,060 | ₩1,779 | ₩2,007 | +4.90% | 22.5만 |
|---|
| 2025.11.10 | ₩1,819 | ₩2,060 | ₩1,793 | ₩2,007 | +10.29% | 14.6만 |
|---|
| 2025.11.07 | ₩1,860 | ₩1,873 | ₩1,726 | ₩1,793 | -3.60% | 31.8만 |
|---|
| 2025.11.06 | ₩1,913 | ₩2,060 | ₩1,833 | ₩1,833 | -4.20% | 21.1만 |
|---|
| 2025.11.05 | ₩2,060 | ₩2,140 | ₩1,953 | ₩1,980 | -3.90% | 14.8만 |
|---|
| 2025.11.04 | ₩2,060 | ₩2,221 | ₩2,020 | ₩2,033 | -1.30% | 21.4만 |
|---|
| 2025.11.03 | ₩2,060 | ₩2,247 | ₩2,007 | ₩2,127 | +3.25% | 26.1만 |
|---|
| 2025.10.31 | ₩2,020 | ₩2,140 | ₩2,020 | ₩2,033 | +0.66% | 12만 |
|---|
| 2025.10.30 | ₩2,100 | ₩2,181 | ₩2,020 | ₩2,020 | -3.82% | 16.9만 |
|---|
| 2025.10.29 | ₩2,234 | ₩2,341 | ₩2,114 | ₩2,114 | -5.39% | 27.8만 |
|---|
| 2025.10.28 | ₩2,207 | ₩2,395 | ₩2,207 | ₩2,207 | 0.00% | 12.4만 |
|---|
| 2025.10.27 | ₩2,261 | ₩2,341 | ₩2,167 | ₩2,207 | -2.37% | 9.7만 |
|---|
| 2025.10.24 | ₩2,261 | ₩2,341 | ₩2,074 | ₩2,274 | +0.59% | 8.4만 |
|---|
| 2025.10.23 | ₩2,074 | ₩2,221 | ₩2,074 | ₩2,194 | +5.81% | 6.5만 |
|---|
| 2025.10.22 | ₩2,100 | ₩2,100 | ₩2,020 | ₩2,087 | -0.64% | 5.9만 |
|---|
| 2025.10.21 | ₩2,060 | ₩2,114 | ₩2,047 | ₩2,114 | +2.60% | 7.7만 |
|---|
| 2025.10.20 | ₩2,114 | ₩2,181 | ₩2,047 | ₩2,100 | -0.63% | 14.2만 |
|---|
| 2025.10.17 | ₩2,114 | ₩2,207 | ₩2,033 | ₩2,114 | 0.00% | 23.3만 |
|---|
| 2025.10.16 | ₩2,114 | ₩2,140 | ₩2,047 | ₩2,127 | +0.63% | 9.6만 |
|---|
| 2025.10.15 | ₩2,140 | ₩2,194 | ₩2,087 | ₩2,100 | -1.87% | 12만 |
|---|
| 2025.10.14 | ₩2,127 | ₩2,194 | ₩2,114 | ₩2,114 | -0.63% | 4.3만 |
|---|
| 2025.10.13 | ₩2,154 | ₩2,194 | ₩2,087 | ₩2,114 | -1.86% | 8.7만 |
|---|
| 2025.10.10 | ₩2,247 | ₩2,247 | ₩2,114 | ₩2,140 | -4.76% | 10.4만 |
|---|