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 | ₩3,864 | ₩3,918 | ₩3,797 | ₩3,851 | -0.35% | 15.8만 |
| 2026.10.08 | ₩3,811 | ₩3,864 | ₩3,730 | ₩3,864 | +1.41% | 35.9만 |
| 2026.10.07 | ₩3,931 | ₩3,945 | ₩3,757 | ₩3,851 | -2.05% | 33.8만 |
| 2026.10.06 | ₩4,039 | ₩4,159 | ₩3,945 | ₩3,958 | -1.99% | 21.9만 |
| 2026.10.05 | ₩3,931 | ₩4,079 | ₩3,918 | ₩4,025 | +2.39% | 21.4만 |
| 2026.10.02 | ₩4,052 | ₩4,079 | ₩3,931 | ₩3,972 | -1.99% | 13.6만 |
| 2026.10.01 | ₩3,931 | ₩4,052 | ₩3,918 | ₩3,998 | +1.71% | 24.2만 |
| 2026.09.30 | ₩3,972 | ₩4,012 | ₩3,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,931 |
| -1.01% |
| 25.1만 |
| 2026.09.29 | ₩3,985 | ₩4,052 | ₩3,958 | ₩3,972 | -0.34% | 13.6만 |
|---|
| 2026.09.28 | ₩3,945 | ₩4,079 | ₩3,945 | ₩3,972 | +0.68% | 28.8만 |
|---|
| 2026.09.25 | ₩4,065 | ₩4,079 | ₩3,958 | ₩3,998 | -1.65% | 18.1만 |
|---|
| 2026.09.24 | ₩4,065 | ₩4,079 | ₩3,958 | ₩4,039 | -0.66% | 20만 |
|---|
| 2026.09.23 | ₩4,065 | ₩4,159 | ₩3,958 | ₩4,065 | 0.00% | 24.4만 |
|---|
| 2026.09.22 | ₩4,025 | ₩4,106 | ₩3,972 | ₩4,065 | +1.00% | 34.6만 |
|---|
| 2026.09.21 | ₩3,985 | ₩4,079 | ₩3,918 | ₩4,012 | +0.67% | 25.7만 |
|---|
| 2026.09.18 | ₩3,972 | ₩3,998 | ₩3,904 | ₩3,931 | -1.01% | 46.9만 |
|---|
| 2026.09.17 | ₩4,159 | ₩4,226 | ₩3,985 | ₩3,985 | -4.19% | 29.4만 |
|---|
| 2026.09.16 | ₩3,998 | ₩4,173 | ₩3,998 | ₩4,106 | +2.68% | 33.2만 |
|---|
| 2026.09.15 | ₩4,200 | ₩4,200 | ₩3,958 | ₩3,985 | -5.11% | 21.9만 |
|---|
| 2026.09.14 | ₩4,200 | ₩4,280 | ₩4,159 | ₩4,200 | 0.00% | 18.8만 |
|---|
| 2026.09.11 | ₩4,200 | ₩4,294 | ₩4,200 | ₩4,253 | +1.28% | 26만 |
|---|
| 2026.09.10 | ₩4,039 | ₩4,173 | ₩4,025 | ₩4,146 | +2.66% | 18.7만 |
|---|
| 2026.09.09 | ₩4,267 | ₩4,307 | ₩4,025 | ₩4,079 | -4.40% | 21.7만 |
|---|
| 2026.09.08 | ₩4,361 | ₩4,441 | ₩4,253 | ₩4,253 | -2.46% | 27.6만 |
|---|
| 2026.09.04 | ₩4,159 | ₩4,387 | ₩4,133 | ₩4,347 | +4.52% | 18.9만 |
|---|
| 2026.09.03 | ₩4,226 | ₩4,267 | ₩4,119 | ₩4,159 | -1.59% | 25.2만 |
|---|
| 2026.09.02 | ₩4,186 | ₩4,294 | ₩4,159 | ₩4,200 | +0.32% | 18.1만 |
|---|
| 2026.09.01 | ₩4,119 | ₩4,240 | ₩4,092 | ₩4,146 | +0.65% | 23.3만 |
|---|
| 2026.08.31 | ₩4,173 | ₩4,240 | ₩4,079 | ₩4,159 | -0.32% | 29.8만 |
|---|
| 2026.08.28 | ₩4,240 | ₩4,294 | ₩4,159 | ₩4,186 | -1.27% | 15.3만 |
|---|
| 2026.08.27 | ₩4,119 | ₩4,267 | ₩4,025 | ₩4,267 | +3.58% | 18.2만 |
|---|
| 2026.08.26 | ₩4,146 | ₩4,173 | ₩4,052 | ₩4,106 | -0.97% | 24.6만 |
|---|
| 2026.08.25 | ₩4,133 | ₩4,186 | ₩4,052 | ₩4,146 | +0.32% | 20.4만 |
|---|
| 2026.08.24 | ₩4,294 | ₩4,294 | ₩4,106 | ₩4,106 | -4.38% | 43.4만 |
|---|
| 2026.08.21 | ₩4,226 | ₩4,334 | ₩4,106 | ₩4,307 | +1.90% | 18.7만 |
|---|
| 2026.08.20 | ₩4,173 | ₩4,213 | ₩4,119 | ₩4,186 | +0.32% | 28.6만 |
|---|
| 2026.08.19 | ₩4,428 | ₩4,455 | ₩4,159 | ₩4,186 | -5.45% | 40.1만 |
|---|
| 2026.08.18 | ₩4,508 | ₩4,508 | ₩4,294 | ₩4,401 | -2.38% | 24만 |
|---|
| 2026.08.17 | ₩4,374 | ₩4,616 | ₩4,307 | ₩4,548 | +3.99% | 32.2만 |
|---|
| 2026.08.14 | ₩4,294 | ₩4,428 | ₩4,213 | ₩4,374 | +1.87% | 52.3만 |
|---|
| 2026.08.13 | ₩4,294 | ₩4,361 | ₩4,200 | ₩4,294 | 0.00% | 30.9만 |
|---|
| 2026.08.12 | ₩4,428 | ₩4,455 | ₩4,200 | ₩4,226 | -4.55% | 58.7만 |
|---|
| 2026.08.11 | ₩4,495 | ₩4,548 | ₩4,119 | ₩4,455 | -0.90% | 91만 |
|---|
| 2026.08.10 | ₩5,032 | ₩5,032 | ₩4,428 | ₩4,441 | -11.73% | 107만 |
|---|
| 2026.08.07 | ₩4,964 | ₩5,018 | ₩4,844 | ₩4,871 | -1.89% | 42.8만 |
|---|
| 2026.08.06 | ₩5,045 | ₩5,193 | ₩4,857 | ₩4,884 | -3.19% | 99.1만 |
|---|
| 2026.08.05 | ₩5,260 | ₩5,354 | ₩4,924 | ₩5,099 | -3.06% | 92.3만 |
|---|
| 2026.08.04 | ₩6,440 | ₩6,548 | ₩5,139 | ₩5,219 | -18.96% | 114.2만 |
|---|
| 2026.08.03 | ₩6,118 | ₩6,266 | ₩5,930 | ₩6,159 | +0.66% | 63.6만 |
|---|
| 2026.07.31 | ₩5,877 | ₩6,212 | ₩5,743 | ₩6,078 | +3.42% | 53.4만 |
|---|
| 2026.07.30 | ₩5,877 | ₩6,024 | ₩5,769 | ₩5,823 | -0.91% | 37만 |
|---|
| 2026.07.29 | ₩6,024 | ₩6,065 | ₩5,743 | ₩5,823 | -3.34% | 34.1만 |
|---|
| 2026.07.28 | ₩6,065 | ₩6,145 | ₩5,783 | ₩6,011 | -0.88% | 34.2만 |
|---|
| 2026.07.27 | ₩6,266 | ₩6,454 | ₩5,930 | ₩6,091 | -2.78% | 21.8만 |
|---|
| 2026.07.24 | ₩6,253 | ₩6,373 | ₩6,105 | ₩6,199 | -0.86% | 29.1만 |
|---|
| 2026.07.23 | ₩6,346 | ₩6,400 | ₩5,998 | ₩6,239 | -1.69% | 32.4만 |
|---|
| 2026.07.22 | ₩6,467 | ₩6,615 | ₩6,266 | ₩6,400 | -1.04% | 23.2만 |
|---|
| 2026.07.21 | ₩5,998 | ₩6,575 | ₩5,984 | ₩6,548 | +9.17% | 53.1만 |
|---|
| 2026.07.20 | ₩6,159 | ₩6,293 | ₩5,957 | ₩5,984 | -2.83% | 30.4만 |
|---|
| 2026.07.17 | ₩6,159 | ₩6,320 | ₩5,930 | ₩6,078 | -1.31% | 30.3만 |
|---|
| 2026.07.16 | ₩6,360 | ₩6,360 | ₩6,132 | ₩6,293 | -1.05% | 18.4만 |
|---|
| 2026.07.15 | ₩6,615 | ₩6,615 | ₩6,333 | ₩6,427 | -2.84% | 24.8만 |
|---|
| 2026.07.14 | ₩6,695 | ₩6,883 | ₩6,373 | ₩6,454 | -3.61% | 27.6만 |
|---|
| 2026.07.13 | ₩6,481 | ₩6,762 | ₩6,373 | ₩6,588 | +1.66% | 36.3만 |
|---|
| 2026.07.10 | ₩6,816 | ₩6,897 | ₩6,507 | ₩6,521 | -4.33% | 23.5만 |
|---|
| 2026.07.09 | ₩6,601 | ₩6,950 | ₩6,534 | ₩6,789 | +2.85% | 32.1만 |
|---|
| 2026.07.08 | ₩6,454 | ₩6,628 | ₩6,320 | ₩6,521 | +1.04% | 41.6만 |
|---|
| 2026.07.07 | ₩6,293 | ₩6,561 | ₩6,172 | ₩6,548 | +4.05% | 43.2만 |
|---|
| 2026.07.06 | ₩6,172 | ₩6,360 | ₩5,716 | ₩6,159 | -0.22% | 37.4만 |
|---|
| 2026.07.02 | ₩6,521 | ₩7,017 | ₩5,890 | ₩5,904 | -9.47% | 52.9만 |
|---|
| 2026.07.01 | ₩6,212 | ₩6,588 | ₩6,011 | ₩6,507 | +4.75% | 43.1만 |
|---|
| 2026.06.30 | ₩6,253 | ₩6,373 | ₩6,091 | ₩6,199 | -0.86% | 56.8만 |
|---|
| 2026.06.29 | ₩6,051 | ₩6,387 | ₩5,756 | ₩6,199 | +2.44% | 81.4만 |
|---|
| 2026.06.26 | ₩6,320 | ₩6,628 | ₩6,038 | ₩6,051 | -4.25% | 540.3만 |
|---|
| 2026.06.25 | ₩6,212 | ₩6,494 | ₩6,212 | ₩6,360 | +2.38% | 44.1만 |
|---|
| 2026.06.24 | ₩6,333 | ₩6,360 | ₩5,863 | ₩6,185 | -2.33% | 43.3만 |
|---|
| 2026.06.23 | ₩6,199 | ₩6,467 | ₩6,105 | ₩6,346 | +2.38% | 41.1만 |
|---|
| 2026.06.22 | ₩6,440 | ₩6,588 | ₩6,239 | ₩6,373 | -1.04% | 39.9만 |
|---|
| 2026.06.18 | ₩7,058 | ₩7,084 | ₩6,333 | ₩6,494 | -7.98% | 67.3만 |
|---|
| 2026.06.17 | ₩6,937 | ₩7,353 | ₩6,883 | ₩7,098 | +2.32% | 41.4만 |
|---|
| 2026.06.16 | ₩6,937 | ₩7,192 | ₩6,897 | ₩6,950 | +0.19% | 25.9만 |
|---|
| 2026.06.15 | ₩7,286 | ₩7,567 | ₩6,803 | ₩6,923 | -4.97% | 31.3만 |
|---|
| 2026.06.12 | ₩7,004 | ₩7,366 | ₩6,870 | ₩7,245 | +3.45% | 35.5만 |
|---|
| 2026.06.11 | ₩6,762 | ₩6,883 | ₩6,507 | ₩6,803 | +0.60% | 51.2만 |
|---|
| 2026.06.10 | ₩6,749 | ₩6,816 | ₩6,534 | ₩6,628 | -1.79% | 26.4만 |
|---|
| 2026.06.09 | ₩6,803 | ₩7,219 | ₩6,507 | ₩6,923 | +1.78% | 43.5만 |
|---|
| 2026.06.08 | ₩6,548 | ₩6,856 | ₩6,481 | ₩6,816 | +4.10% | 33.7만 |
|---|
| 2026.06.05 | ₩7,259 | ₩7,272 | ₩6,293 | ₩6,387 | -12.01% | 49.7만 |
|---|
| 2026.06.04 | ₩7,715 | ₩7,822 | ₩7,393 | ₩7,406 | -4.00% | 34.9만 |
|---|
| 2026.06.03 | ₩7,380 | ₩7,889 | ₩7,245 | ₩7,755 | +5.09% | 63.4만 |
|---|
| 2026.06.02 | ₩6,897 | ₩7,514 | ₩6,776 | ₩7,433 | +7.78% | 68.2만 |
|---|
| 2026.06.01 | ₩6,829 | ₩6,950 | ₩6,749 | ₩6,883 | +0.79% | 32.7만 |
|---|
| 2026.05.29 | ₩7,031 | ₩7,084 | ₩6,776 | ₩6,910 | -1.72% | 26.1만 |
|---|
| 2026.05.28 | ₩7,084 | ₩7,205 | ₩6,964 | ₩7,044 | -0.57% | 26만 |
|---|
| 2026.05.27 | ₩6,964 | ₩7,326 | ₩6,950 | ₩7,098 | +1.93% | 49.3만 |
|---|
| 2026.05.26 | ₩6,789 | ₩7,138 | ₩6,776 | ₩6,964 | +2.57% | 65만 |
|---|
| 2026.05.22 | ₩6,481 | ₩6,776 | ₩6,360 | ₩6,668 | +2.90% | 21.8만 |
|---|
| 2026.05.21 | ₩6,400 | ₩6,467 | ₩6,226 | ₩6,454 | +0.84% | 25만 |
|---|
| 2026.05.20 | ₩6,521 | ₩6,588 | ₩6,226 | ₩6,400 | -1.85% | 21.4만 |
|---|
| 2026.05.19 | ₩6,856 | ₩6,856 | ₩6,400 | ₩6,454 | -5.87% | 33.6만 |
|---|
| 2026.05.18 | ₩6,897 | ₩7,071 | ₩6,655 | ₩6,762 | -1.95% | 38.2만 |
|---|
| 2026.05.15 | ₩7,245 | ₩7,245 | ₩6,762 | ₩6,870 | -5.19% | 33.8만 |
|---|
| 2026.05.14 | ₩7,165 | ₩7,769 | ₩7,151 | ₩7,406 | +3.37% | 59.4만 |
|---|
| 2026.05.13 | ₩7,245 | ₩7,473 | ₩7,044 | ₩7,125 | -1.67% | 44.6만 |
|---|
| 2026.05.12 | ₩6,977 | ₩7,353 | ₩6,709 | ₩7,245 | +3.85% | 161.9만 |
|---|
| 2026.05.11 | ₩6,870 | ₩7,151 | ₩6,561 | ₩6,990 | +1.76% | 85.4만 |
|---|
| 2026.05.08 | ₩7,245 | ₩7,245 | ₩6,521 | ₩6,843 | -5.56% | 58.2만 |
|---|
| 2026.05.07 | ₩6,977 | ₩7,380 | ₩6,642 | ₩7,058 | +1.15% | 102.1만 |
|---|
| 2026.05.06 | ₩6,024 | ₩7,245 | ₩5,984 | ₩6,977 | +15.81% | 167.1만 |
|---|
| 2026.05.05 | ₩5,877 | ₩6,038 | ₩5,380 | ₩5,662 | -3.65% | 48.4만 |
|---|
| 2026.05.04 | ₩5,568 | ₩5,877 | ₩5,568 | ₩5,716 | +2.65% | 78.4만 |
|---|
| 2026.05.01 | ₩5,608 | ₩5,823 | ₩5,568 | ₩5,568 | -0.72% | 28.9만 |
|---|
| 2026.04.30 | ₩5,380 | ₩5,635 | ₩5,367 | ₩5,608 | +4.24% | 24.1만 |
|---|
| 2026.04.29 | ₩5,716 | ₩5,743 | ₩5,085 | ₩5,327 | -6.81% | 43.2만 |
|---|
| 2026.04.28 | ₩5,676 | ₩5,769 | ₩5,461 | ₩5,729 | +0.95% | 30.3만 |
|---|
| 2026.04.27 | ₩5,756 | ₩6,038 | ₩5,716 | ₩5,769 | +0.23% | 40만 |
|---|
| 2026.04.24 | ₩5,810 | ₩5,810 | ₩5,447 | ₩5,702 | -1.85% | 28.2만 |
|---|
| 2026.04.23 | ₩5,796 | ₩5,944 | ₩5,622 | ₩5,769 | -0.46% | 45.9만 |
|---|
| 2026.04.22 | ₩5,702 | ₩5,904 | ₩5,501 | ₩5,769 | +1.18% | 50만 |
|---|
| 2026.04.21 | ₩5,555 | ₩5,850 | ₩5,528 | ₩5,608 | +0.97% | 49.9만 |
|---|
| 2026.04.20 | ₩5,367 | ₩5,702 | ₩5,233 | ₩5,541 | +3.25% | 48.3만 |
|---|
| 2026.04.17 | ₩5,474 | ₩5,676 | ₩5,367 | ₩5,407 | -1.23% | 37.9만 |
|---|
| 2026.04.16 | ₩5,286 | ₩5,380 | ₩4,924 | ₩5,380 | +1.78% | 43.7만 |
|---|
| 2026.04.15 | ₩5,407 | ₩5,541 | ₩5,166 | ₩5,286 | -2.23% | 51.7만 |
|---|
| 2026.04.14 | ₩5,635 | ₩5,635 | ₩5,260 | ₩5,488 | -2.62% | 50.7만 |
|---|
| 2026.04.13 | ₩5,260 | ₩5,743 | ₩5,152 | ₩5,635 | +7.14% | 33.7만 |
|---|
| 2026.04.10 | ₩5,434 | ₩5,743 | ₩5,219 | ₩5,260 | -3.21% | 52.7만 |
|---|
| 2026.04.09 | ₩5,005 | ₩5,421 | ₩5,005 | ₩5,354 | +6.97% | 37.8만 |
|---|
| 2026.04.08 | ₩5,890 | ₩5,904 | ₩4,991 | ₩5,005 | -15.03% | 78만 |
|---|
| 2026.04.07 | ₩5,702 | ₩5,890 | ₩5,354 | ₩5,555 | -2.59% | 70.6만 |
|---|
| 2026.04.06 | ₩4,884 | ₩5,837 | ₩4,803 | ₩5,729 | +17.31% | 110.7만 |
|---|
| 2026.04.02 | ₩4,361 | ₩4,790 | ₩4,320 | ₩4,777 | +9.54% | 34.9만 |
|---|
| 2026.04.01 | ₩4,589 | ₩4,897 | ₩4,562 | ₩4,723 | +2.92% | 37.5만 |
|---|
| 2026.03.31 | ₩4,320 | ₩4,656 | ₩4,320 | ₩4,575 | +5.90% | 39.6만 |
|---|
| 2026.03.30 | ₩4,710 | ₩4,790 | ₩4,253 | ₩4,280 | -9.12% | 66.7만 |
|---|
| 2026.03.27 | ₩4,803 | ₩4,897 | ₩4,602 | ₩4,710 | -1.96% | 21.2만 |
|---|
| 2026.03.26 | ₩4,978 | ₩5,260 | ₩4,750 | ₩4,871 | -2.16% | 53.4만 |
|---|
| 2026.03.25 | ₩4,924 | ₩5,085 | ₩4,629 | ₩5,058 | +2.72% | 37.3만 |
|---|
| 2026.03.24 | ₩4,897 | ₩5,099 | ₩4,817 | ₩4,978 | +1.64% | 54.5만 |
|---|
| 2026.03.23 | ₩4,817 | ₩5,005 | ₩4,468 | ₩4,924 | +2.23% | 70.5만 |
|---|
| 2026.03.20 | ₩4,790 | ₩4,884 | ₩4,548 | ₩4,817 | +0.56% | 76.3만 |
|---|
| 2026.03.19 | ₩4,414 | ₩4,817 | ₩4,253 | ₩4,790 | +8.51% | 46.8만 |
|---|
| 2026.03.18 | ₩4,495 | ₩4,817 | ₩4,307 | ₩4,508 | +0.30% | 100.5만 |
|---|
| 2026.03.17 | ₩4,723 | ₩4,736 | ₩4,092 | ₩4,495 | -4.83% | 116.6만 |
|---|
| 2026.03.16 | ₩3,918 | ₩4,884 | ₩3,918 | ₩4,857 | +23.97% | 241.7만 |
|---|
| 2026.03.13 | ₩3,126 | ₩3,945 | ₩3,019 | ₩3,891 | +24.46% | 209.9만 |
|---|
| 2026.03.12 | ₩2,737 | ₩3,140 | ₩2,657 | ₩3,126 | +14.22% | 234.5만 |
|---|
| 2026.03.11 | ₩2,657 | ₩3,878 | ₩2,643 | ₩2,724 | +2.53% | 4630.3만 |
|---|
| 2026.03.10 | ₩2,268 | ₩2,321 | ₩2,147 | ₩2,174 | -4.14% | 232.9만 |
|---|
| 2026.03.09 | ₩2,013 | ₩2,268 | ₩1,892 | ₩2,241 | +11.33% | 15.3만 |
|---|
| 2026.03.06 | ₩2,066 | ₩2,066 | ₩1,959 | ₩2,053 | -0.65% | 13.2만 |
|---|
| 2026.03.05 | ₩2,321 | ₩2,321 | ₩1,932 | ₩2,107 | -9.25% | 37.1만 |
|---|
| 2026.03.04 | ₩2,268 | ₩2,348 | ₩2,227 | ₩2,348 | +3.55% | 9.5만 |
|---|
| 2026.03.03 | ₩2,321 | ₩2,348 | ₩2,200 | ₩2,214 | -4.62% | 7.8만 |
|---|
| 2026.03.02 | ₩2,214 | ₩2,442 | ₩2,214 | ₩2,415 | +9.09% | 14.7만 |
|---|
| 2026.02.27 | ₩2,308 | ₩2,308 | ₩2,227 | ₩2,294 | -0.58% | 6.1만 |
|---|
| 2026.02.26 | ₩2,241 | ₩2,361 | ₩2,227 | ₩2,321 | +3.59% | 4.6만 |
|---|
| 2026.02.25 | ₩2,281 | ₩2,294 | ₩2,241 | ₩2,241 | -1.76% | 4.8만 |
|---|
| 2026.02.24 | ₩2,281 | ₩2,308 | ₩2,187 | ₩2,268 | -0.59% | 12.6만 |
|---|
| 2026.02.23 | ₩2,308 | ₩2,308 | ₩2,187 | ₩2,254 | -2.33% | 14.8만 |
|---|
| 2026.02.20 | ₩2,348 | ₩2,361 | ₩2,268 | ₩2,321 | -1.14% | 11.3만 |
|---|
| 2026.02.19 | ₩2,281 | ₩2,388 | ₩2,227 | ₩2,335 | +2.35% | 17.9만 |
|---|
| 2026.02.18 | ₩2,281 | ₩2,375 | ₩2,281 | ₩2,281 | 0.00% | 7.3만 |
|---|
| 2026.02.17 | ₩2,214 | ₩2,388 | ₩2,200 | ₩2,294 | +3.64% | 13.9만 |
|---|
| 2026.02.13 | ₩2,147 | ₩2,308 | ₩2,107 | ₩2,241 | +4.37% | 8.8만 |
|---|
| 2026.02.12 | ₩2,268 | ₩2,361 | ₩2,107 | ₩2,147 | -5.33% | 15.4만 |
|---|
| 2026.02.11 | ₩2,348 | ₩2,348 | ₩2,254 | ₩2,268 | -3.43% | 4.6만 |
|---|
| 2026.02.10 | ₩2,348 | ₩2,429 | ₩2,308 | ₩2,308 | -1.71% | 16.8만 |
|---|
| 2026.02.09 | ₩2,200 | ₩2,388 | ₩2,200 | ₩2,348 | +6.71% | 25.6만 |
|---|
| 2026.02.06 | ₩2,013 | ₩2,227 | ₩2,013 | ₩2,187 | +8.67% | 15.4만 |
|---|
| 2026.02.05 | ₩2,147 | ₩2,160 | ₩1,972 | ₩1,986 | -7.50% | 20.2만 |
|---|
| 2026.02.04 | ₩2,026 | ₩2,174 | ₩1,986 | ₩2,160 | +6.62% | 25.6만 |
|---|
| 2026.02.03 | ₩2,039 | ₩2,107 | ₩1,946 | ₩1,959 | -3.95% | 15.7만 |
|---|
| 2026.02.02 | ₩1,999 | ₩2,120 | ₩1,959 | ₩2,039 | +2.01% | 19.3만 |
|---|
| 2026.01.30 | ₩2,187 | ₩2,187 | ₩2,013 | ₩2,013 | -7.98% | 13.6만 |
|---|
| 2026.01.29 | ₩2,133 | ₩2,187 | ₩2,093 | ₩2,174 | +1.89% | 4.2만 |
|---|
| 2026.01.28 | ₩2,133 | ₩2,214 | ₩2,107 | ₩2,133 | 0.00% | 14.6만 |
|---|
| 2026.01.27 | ₩2,174 | ₩2,187 | ₩2,080 | ₩2,147 | -1.23% | 7만 |
|---|
| 2026.01.26 | ₩2,174 | ₩2,200 | ₩2,120 | ₩2,174 | 0.00% | 6.5만 |
|---|
| 2026.01.23 | ₩2,200 | ₩2,254 | ₩2,147 | ₩2,174 | -1.22% | 5.4만 |
|---|
| 2026.01.22 | ₩2,241 | ₩2,281 | ₩2,187 | ₩2,187 | -2.40% | 4.8만 |
|---|
| 2026.01.21 | ₩2,120 | ₩2,241 | ₩2,120 | ₩2,174 | +2.53% | 6.9만 |
|---|
| 2026.01.20 | ₩2,200 | ₩2,214 | ₩2,093 | ₩2,093 | -4.88% | 15.9만 |
|---|
| 2026.01.16 | ₩2,375 | ₩2,429 | ₩2,281 | ₩2,281 | -3.95% | 5.4만 |
|---|
| 2026.01.15 | ₩2,388 | ₩2,415 | ₩2,335 | ₩2,348 | -1.69% | 5.8만 |
|---|
| 2026.01.14 | ₩2,361 | ₩2,402 | ₩2,308 | ₩2,361 | 0.00% | 4.3만 |
|---|
| 2026.01.13 | ₩2,482 | ₩2,536 | ₩2,348 | ₩2,361 | -4.86% | 5만 |
|---|
| 2026.01.12 | ₩2,294 | ₩2,549 | ₩2,281 | ₩2,482 | +8.19% | 26.8만 |
|---|
| 2026.01.09 | ₩2,268 | ₩2,335 | ₩2,200 | ₩2,281 | +0.59% | 14.8만 |
|---|
| 2026.01.08 | ₩2,187 | ₩2,268 | ₩2,187 | ₩2,254 | +3.07% | 7.7만 |
|---|
| 2026.01.07 | ₩2,174 | ₩2,268 | ₩2,147 | ₩2,160 | -0.62% | 6.3만 |
|---|
| 2026.01.06 | ₩2,254 | ₩2,254 | ₩2,147 | ₩2,174 | -3.57% | 14.4만 |
|---|
| 2026.01.05 | ₩2,026 | ₩2,281 | ₩2,026 | ₩2,241 | +10.60% | 29.7만 |
|---|
| 2026.01.02 | ₩1,919 | ₩2,039 | ₩1,919 | ₩2,026 | +5.59% | 3만 |
|---|
| 2025.12.31 | ₩1,959 | ₩1,999 | ₩1,919 | ₩1,932 | -1.37% | 12.4만 |
|---|
| 2025.12.30 | ₩1,905 | ₩2,039 | ₩1,905 | ₩1,986 | +4.23% | 10.1만 |
|---|
| 2025.12.29 | ₩1,986 | ₩2,013 | ₩1,892 | ₩1,919 | -3.38% | 16.2만 |
|---|
| 2025.12.26 | ₩1,999 | ₩2,066 | ₩1,972 | ₩2,013 | +0.67% | 8만 |
|---|
| 2025.12.24 | ₩1,986 | ₩2,013 | ₩1,946 | ₩1,986 | 0.00% | 2.9만 |
|---|
| 2025.12.23 | ₩2,026 | ₩2,053 | ₩1,972 | ₩1,986 | -1.99% | 9.7만 |
|---|
| 2025.12.22 | ₩2,039 | ₩2,107 | ₩1,972 | ₩2,013 | -1.32% | 12.5만 |
|---|
| 2025.12.19 | ₩2,026 | ₩2,133 | ₩1,972 | ₩2,053 | +1.32% | 5만 |
|---|
| 2025.12.18 | ₩1,999 | ₩2,120 | ₩1,986 | ₩2,053 | +2.68% | 6.9만 |
|---|
| 2025.12.17 | ₩2,013 | ₩2,107 | ₩1,946 | ₩1,999 | -0.67% | 28.3만 |
|---|
| 2025.12.16 | ₩2,107 | ₩2,214 | ₩1,986 | ₩2,066 | -1.91% | 31.7만 |
|---|
| 2025.12.15 | ₩2,133 | ₩2,160 | ₩2,066 | ₩2,107 | -1.26% | 10.1만 |
|---|
| 2025.12.12 | ₩2,160 | ₩2,160 | ₩2,039 | ₩2,133 | -1.24% | 8.4만 |
|---|
| 2025.12.11 | ₩2,187 | ₩2,214 | ₩2,053 | ₩2,187 | 0.00% | 5.6만 |
|---|
| 2025.12.10 | ₩2,160 | ₩2,241 | ₩2,160 | ₩2,214 | +2.48% | 5.1만 |
|---|
| 2025.12.09 | ₩2,174 | ₩2,214 | ₩2,107 | ₩2,200 | +1.23% | 2.9만 |
|---|
| 2025.12.08 | ₩2,227 | ₩2,227 | ₩2,147 | ₩2,174 | -2.41% | 7.1만 |
|---|
| 2025.12.05 | ₩2,200 | ₩2,254 | ₩2,147 | ₩2,227 | +1.22% | 6만 |
|---|
| 2025.12.04 | ₩2,335 | ₩2,335 | ₩2,160 | ₩2,187 | -6.32% | 12.3만 |
|---|
| 2025.12.03 | ₩2,308 | ₩2,348 | ₩2,294 | ₩2,308 | 0.00% | 9.6만 |
|---|
| 2025.12.02 | ₩2,308 | ₩2,335 | ₩2,281 | ₩2,308 | 0.00% | 11.2만 |
|---|
| 2025.12.01 | ₩2,348 | ₩2,375 | ₩2,294 | ₩2,321 | -1.14% | 7.3만 |
|---|
| 2025.11.28 | ₩2,308 | ₩2,415 | ₩2,254 | ₩2,375 | +2.91% | 5.6만 |
|---|
| 2025.11.26 | ₩2,254 | ₩2,348 | ₩2,147 | ₩2,308 | +2.38% | 12.2만 |
|---|
| 2025.11.25 | ₩2,160 | ₩2,281 | ₩2,147 | ₩2,254 | +4.35% | 18.7만 |
|---|
| 2025.11.24 | ₩2,160 | ₩2,187 | ₩2,093 | ₩2,187 | +1.24% | 6.6만 |
|---|
| 2025.11.21 | ₩2,080 | ₩2,200 | ₩2,080 | ₩2,160 | +3.87% | 3.4만 |
|---|
| 2025.11.20 | ₩2,107 | ₩2,160 | ₩1,986 | ₩2,080 | -1.27% | 6.3만 |
|---|
| 2025.11.19 | ₩2,227 | ₩2,227 | ₩2,039 | ₩2,120 | -4.82% | 12만 |
|---|
| 2025.11.18 | ₩2,039 | ₩2,254 | ₩2,013 | ₩2,241 | +9.87% | 19.7만 |
|---|
| 2025.11.17 | ₩2,039 | ₩2,107 | ₩1,919 | ₩2,026 | -0.66% | 9.6만 |
|---|
| 2025.11.14 | ₩2,080 | ₩2,120 | ₩1,825 | ₩2,053 | -1.29% | 15.7만 |
|---|
| 2025.11.13 | ₩2,026 | ₩2,107 | ₩1,972 | ₩2,093 | +3.31% | 9.2만 |
|---|
| 2025.11.12 | ₩2,013 | ₩2,120 | ₩1,946 | ₩2,013 | 0.00% | 13만 |
|---|
| 2025.11.11 | ₩1,919 | ₩2,066 | ₩1,785 | ₩2,013 | +4.90% | 22.5만 |
|---|
| 2025.11.10 | ₩1,825 | ₩2,066 | ₩1,798 | ₩2,013 | +10.29% | 14.6만 |
|---|
| 2025.11.07 | ₩1,865 | ₩1,878 | ₩1,731 | ₩1,798 | -3.60% | 31.8만 |
|---|
| 2025.11.06 | ₩1,919 | ₩2,066 | ₩1,838 | ₩1,838 | -4.20% | 21.1만 |
|---|
| 2025.11.05 | ₩2,066 | ₩2,147 | ₩1,959 | ₩1,986 | -3.90% | 14.8만 |
|---|
| 2025.11.04 | ₩2,066 | ₩2,227 | ₩2,026 | ₩2,039 | -1.30% | 21.4만 |
|---|
| 2025.11.03 | ₩2,066 | ₩2,254 | ₩2,013 | ₩2,133 | +3.25% | 26.1만 |
|---|
| 2025.10.31 | ₩2,026 | ₩2,147 | ₩2,026 | ₩2,039 | +0.66% | 12만 |
|---|
| 2025.10.30 | ₩2,107 | ₩2,187 | ₩2,026 | ₩2,026 | -3.82% | 16.9만 |
|---|
| 2025.10.29 | ₩2,241 | ₩2,348 | ₩2,120 | ₩2,120 | -5.39% | 27.8만 |
|---|
| 2025.10.28 | ₩2,214 | ₩2,402 | ₩2,214 | ₩2,214 | 0.00% | 12.4만 |
|---|
| 2025.10.27 | ₩2,268 | ₩2,348 | ₩2,174 | ₩2,214 | -2.37% | 9.7만 |
|---|
| 2025.10.24 | ₩2,268 | ₩2,348 | ₩2,080 | ₩2,281 | +0.59% | 8.4만 |
|---|
| 2025.10.23 | ₩2,080 | ₩2,227 | ₩2,080 | ₩2,200 | +5.81% | 6.5만 |
|---|
| 2025.10.22 | ₩2,107 | ₩2,107 | ₩2,026 | ₩2,093 | -0.64% | 5.9만 |
|---|
| 2025.10.21 | ₩2,066 | ₩2,120 | ₩2,053 | ₩2,120 | +2.60% | 7.7만 |
|---|
| 2025.10.20 | ₩2,120 | ₩2,187 | ₩2,053 | ₩2,107 | -0.63% | 14.2만 |
|---|
| 2025.10.17 | ₩2,120 | ₩2,214 | ₩2,039 | ₩2,120 | 0.00% | 23.3만 |
|---|
| 2025.10.16 | ₩2,120 | ₩2,147 | ₩2,053 | ₩2,133 | +0.63% | 9.6만 |
|---|
| 2025.10.15 | ₩2,147 | ₩2,200 | ₩2,093 | ₩2,107 | -1.87% | 12만 |
|---|
| 2025.10.14 | ₩2,133 | ₩2,200 | ₩2,120 | ₩2,120 | -0.63% | 4.3만 |
|---|
| 2025.10.13 | ₩2,160 | ₩2,200 | ₩2,093 | ₩2,120 | -1.86% | 8.7만 |
|---|
| 2025.10.10 | ₩2,254 | ₩2,254 | ₩2,120 | ₩2,147 | -4.76% | 10.4만 |
|---|