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 | ₩3,854 | ₩3,907 | ₩3,787 | ₩3,840 | -0.35% | 15.8만 |
| 2026.10.08 | ₩3,800 | ₩3,854 | ₩3,720 | ₩3,854 | +1.41% | 35.9만 |
| 2026.10.07 | ₩3,921 | ₩3,934 | ₩3,747 | ₩3,840 | -2.05% | 33.8만 |
| 2026.10.06 | ₩4,028 | ₩4,148 | ₩3,934 | ₩3,947 | -1.99% | 21.9만 |
| 2026.10.05 | ₩3,921 | ₩4,068 | ₩3,907 | ₩4,014 | +2.39% | 21.4만 |
| 2026.10.02 | ₩4,041 | ₩4,068 | ₩3,921 | ₩3,961 | -1.99% | 13.6만 |
| 2026.10.01 | ₩3,921 | ₩4,041 | ₩3,907 | ₩3,988 | +1.71% | 24.2만 |
| 2026.09.30 | ₩3,961 | ₩4,001 | ₩3,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,921 |
| -1.01% |
| 25.1만 |
| 2026.09.29 | ₩3,974 | ₩4,041 | ₩3,947 | ₩3,961 | -0.34% | 13.6만 |
|---|
| 2026.09.28 | ₩3,934 | ₩4,068 | ₩3,934 | ₩3,961 | +0.68% | 28.8만 |
|---|
| 2026.09.25 | ₩4,054 | ₩4,068 | ₩3,947 | ₩3,988 | -1.65% | 18.1만 |
|---|
| 2026.09.24 | ₩4,054 | ₩4,068 | ₩3,947 | ₩4,028 | -0.66% | 20만 |
|---|
| 2026.09.23 | ₩4,054 | ₩4,148 | ₩3,947 | ₩4,054 | 0.00% | 24.4만 |
|---|
| 2026.09.22 | ₩4,014 | ₩4,095 | ₩3,961 | ₩4,054 | +1.00% | 34.6만 |
|---|
| 2026.09.21 | ₩3,974 | ₩4,068 | ₩3,907 | ₩4,001 | +0.67% | 25.7만 |
|---|
| 2026.09.18 | ₩3,961 | ₩3,988 | ₩3,894 | ₩3,921 | -1.01% | 46.9만 |
|---|
| 2026.09.17 | ₩4,148 | ₩4,215 | ₩3,974 | ₩3,974 | -4.19% | 29.4만 |
|---|
| 2026.09.16 | ₩3,988 | ₩4,161 | ₩3,988 | ₩4,095 | +2.68% | 33.2만 |
|---|
| 2026.09.15 | ₩4,188 | ₩4,188 | ₩3,947 | ₩3,974 | -5.11% | 21.9만 |
|---|
| 2026.09.14 | ₩4,188 | ₩4,269 | ₩4,148 | ₩4,188 | 0.00% | 18.8만 |
|---|
| 2026.09.11 | ₩4,188 | ₩4,282 | ₩4,188 | ₩4,242 | +1.28% | 26만 |
|---|
| 2026.09.10 | ₩4,028 | ₩4,161 | ₩4,014 | ₩4,135 | +2.66% | 18.7만 |
|---|
| 2026.09.09 | ₩4,255 | ₩4,295 | ₩4,014 | ₩4,068 | -4.40% | 21.7만 |
|---|
| 2026.09.08 | ₩4,349 | ₩4,429 | ₩4,242 | ₩4,242 | -2.46% | 27.6만 |
|---|
| 2026.09.04 | ₩4,148 | ₩4,376 | ₩4,121 | ₩4,335 | +4.52% | 18.9만 |
|---|
| 2026.09.03 | ₩4,215 | ₩4,255 | ₩4,108 | ₩4,148 | -1.59% | 25.2만 |
|---|
| 2026.09.02 | ₩4,175 | ₩4,282 | ₩4,148 | ₩4,188 | +0.32% | 18.1만 |
|---|
| 2026.09.01 | ₩4,108 | ₩4,228 | ₩4,081 | ₩4,135 | +0.65% | 23.3만 |
|---|
| 2026.08.31 | ₩4,161 | ₩4,228 | ₩4,068 | ₩4,148 | -0.32% | 29.8만 |
|---|
| 2026.08.28 | ₩4,228 | ₩4,282 | ₩4,148 | ₩4,175 | -1.27% | 15.3만 |
|---|
| 2026.08.27 | ₩4,108 | ₩4,255 | ₩4,014 | ₩4,255 | +3.58% | 18.2만 |
|---|
| 2026.08.26 | ₩4,135 | ₩4,161 | ₩4,041 | ₩4,095 | -0.97% | 24.6만 |
|---|
| 2026.08.25 | ₩4,121 | ₩4,175 | ₩4,041 | ₩4,135 | +0.32% | 20.4만 |
|---|
| 2026.08.24 | ₩4,282 | ₩4,282 | ₩4,095 | ₩4,095 | -4.38% | 43.4만 |
|---|
| 2026.08.21 | ₩4,215 | ₩4,322 | ₩4,095 | ₩4,295 | +1.90% | 18.7만 |
|---|
| 2026.08.20 | ₩4,161 | ₩4,202 | ₩4,108 | ₩4,175 | +0.32% | 28.6만 |
|---|
| 2026.08.19 | ₩4,416 | ₩4,442 | ₩4,148 | ₩4,175 | -5.45% | 40.1만 |
|---|
| 2026.08.18 | ₩4,496 | ₩4,496 | ₩4,282 | ₩4,389 | -2.38% | 24만 |
|---|
| 2026.08.17 | ₩4,362 | ₩4,603 | ₩4,295 | ₩4,536 | +3.99% | 32.2만 |
|---|
| 2026.08.14 | ₩4,282 | ₩4,416 | ₩4,202 | ₩4,362 | +1.87% | 52.3만 |
|---|
| 2026.08.13 | ₩4,282 | ₩4,349 | ₩4,188 | ₩4,282 | 0.00% | 30.9만 |
|---|
| 2026.08.12 | ₩4,416 | ₩4,442 | ₩4,188 | ₩4,215 | -4.55% | 58.7만 |
|---|
| 2026.08.11 | ₩4,483 | ₩4,536 | ₩4,108 | ₩4,442 | -0.90% | 91만 |
|---|
| 2026.08.10 | ₩5,018 | ₩5,018 | ₩4,416 | ₩4,429 | -11.73% | 107만 |
|---|
| 2026.08.07 | ₩4,951 | ₩5,004 | ₩4,831 | ₩4,857 | -1.89% | 42.8만 |
|---|
| 2026.08.06 | ₩5,031 | ₩5,178 | ₩4,844 | ₩4,871 | -3.19% | 99.1만 |
|---|
| 2026.08.05 | ₩5,245 | ₩5,339 | ₩4,911 | ₩5,085 | -3.06% | 92.3만 |
|---|
| 2026.08.04 | ₩6,423 | ₩6,530 | ₩5,125 | ₩5,205 | -18.96% | 114.2만 |
|---|
| 2026.08.03 | ₩6,102 | ₩6,249 | ₩5,914 | ₩6,142 | +0.66% | 63.6만 |
|---|
| 2026.07.31 | ₩5,861 | ₩6,195 | ₩5,727 | ₩6,062 | +3.42% | 53.4만 |
|---|
| 2026.07.30 | ₩5,861 | ₩6,008 | ₩5,754 | ₩5,807 | -0.91% | 37만 |
|---|
| 2026.07.29 | ₩6,008 | ₩6,048 | ₩5,727 | ₩5,807 | -3.34% | 34.1만 |
|---|
| 2026.07.28 | ₩6,048 | ₩6,128 | ₩5,767 | ₩5,995 | -0.88% | 34.2만 |
|---|
| 2026.07.27 | ₩6,249 | ₩6,436 | ₩5,914 | ₩6,075 | -2.78% | 21.8만 |
|---|
| 2026.07.24 | ₩6,235 | ₩6,356 | ₩6,088 | ₩6,182 | -0.86% | 29.1만 |
|---|
| 2026.07.23 | ₩6,329 | ₩6,383 | ₩5,981 | ₩6,222 | -1.69% | 32.4만 |
|---|
| 2026.07.22 | ₩6,450 | ₩6,597 | ₩6,249 | ₩6,383 | -1.04% | 23.2만 |
|---|
| 2026.07.21 | ₩5,981 | ₩6,557 | ₩5,968 | ₩6,530 | +9.17% | 53.1만 |
|---|
| 2026.07.20 | ₩6,142 | ₩6,276 | ₩5,941 | ₩5,968 | -2.83% | 30.4만 |
|---|
| 2026.07.17 | ₩6,142 | ₩6,302 | ₩5,914 | ₩6,062 | -1.31% | 30.3만 |
|---|
| 2026.07.16 | ₩6,343 | ₩6,343 | ₩6,115 | ₩6,276 | -1.05% | 18.4만 |
|---|
| 2026.07.15 | ₩6,597 | ₩6,597 | ₩6,316 | ₩6,409 | -2.84% | 24.8만 |
|---|
| 2026.07.14 | ₩6,677 | ₩6,864 | ₩6,356 | ₩6,436 | -3.61% | 27.6만 |
|---|
| 2026.07.13 | ₩6,463 | ₩6,744 | ₩6,356 | ₩6,570 | +1.66% | 36.3만 |
|---|
| 2026.07.10 | ₩6,797 | ₩6,878 | ₩6,490 | ₩6,503 | -4.33% | 23.5만 |
|---|
| 2026.07.09 | ₩6,583 | ₩6,931 | ₩6,516 | ₩6,771 | +2.85% | 32.1만 |
|---|
| 2026.07.08 | ₩6,436 | ₩6,610 | ₩6,302 | ₩6,503 | +1.04% | 41.6만 |
|---|
| 2026.07.07 | ₩6,276 | ₩6,543 | ₩6,155 | ₩6,530 | +4.05% | 43.2만 |
|---|
| 2026.07.06 | ₩6,155 | ₩6,343 | ₩5,700 | ₩6,142 | -0.22% | 37.4만 |
|---|
| 2026.07.02 | ₩6,503 | ₩6,998 | ₩5,874 | ₩5,888 | -9.47% | 52.9만 |
|---|
| 2026.07.01 | ₩6,195 | ₩6,570 | ₩5,995 | ₩6,490 | +4.75% | 43.1만 |
|---|
| 2026.06.30 | ₩6,235 | ₩6,356 | ₩6,075 | ₩6,182 | -0.86% | 56.8만 |
|---|
| 2026.06.29 | ₩6,035 | ₩6,369 | ₩5,740 | ₩6,182 | +2.44% | 81.4만 |
|---|
| 2026.06.26 | ₩6,302 | ₩6,610 | ₩6,021 | ₩6,035 | -4.25% | 540.3만 |
|---|
| 2026.06.25 | ₩6,195 | ₩6,476 | ₩6,195 | ₩6,343 | +2.38% | 44.1만 |
|---|
| 2026.06.24 | ₩6,316 | ₩6,343 | ₩5,847 | ₩6,169 | -2.33% | 43.3만 |
|---|
| 2026.06.23 | ₩6,182 | ₩6,450 | ₩6,088 | ₩6,329 | +2.38% | 41.1만 |
|---|
| 2026.06.22 | ₩6,423 | ₩6,570 | ₩6,222 | ₩6,356 | -1.04% | 39.9만 |
|---|
| 2026.06.18 | ₩7,038 | ₩7,065 | ₩6,316 | ₩6,476 | -7.98% | 67.3만 |
|---|
| 2026.06.17 | ₩6,918 | ₩7,333 | ₩6,864 | ₩7,078 | +2.32% | 41.4만 |
|---|
| 2026.06.16 | ₩6,918 | ₩7,172 | ₩6,878 | ₩6,931 | +0.19% | 25.9만 |
|---|
| 2026.06.15 | ₩7,266 | ₩7,547 | ₩6,784 | ₩6,905 | -4.97% | 31.3만 |
|---|
| 2026.06.12 | ₩6,985 | ₩7,346 | ₩6,851 | ₩7,226 | +3.45% | 35.5만 |
|---|
| 2026.06.11 | ₩6,744 | ₩6,864 | ₩6,490 | ₩6,784 | +0.60% | 51.2만 |
|---|
| 2026.06.10 | ₩6,731 | ₩6,797 | ₩6,516 | ₩6,610 | -1.79% | 26.4만 |
|---|
| 2026.06.09 | ₩6,784 | ₩7,199 | ₩6,490 | ₩6,905 | +1.78% | 43.5만 |
|---|
| 2026.06.08 | ₩6,530 | ₩6,838 | ₩6,463 | ₩6,797 | +4.10% | 33.7만 |
|---|
| 2026.06.05 | ₩7,239 | ₩7,252 | ₩6,276 | ₩6,369 | -12.01% | 49.7만 |
|---|
| 2026.06.04 | ₩7,694 | ₩7,801 | ₩7,373 | ₩7,386 | -4.00% | 34.9만 |
|---|
| 2026.06.03 | ₩7,359 | ₩7,868 | ₩7,226 | ₩7,734 | +5.09% | 63.4만 |
|---|
| 2026.06.02 | ₩6,878 | ₩7,493 | ₩6,757 | ₩7,413 | +7.78% | 68.2만 |
|---|
| 2026.06.01 | ₩6,811 | ₩6,931 | ₩6,731 | ₩6,864 | +0.79% | 32.7만 |
|---|
| 2026.05.29 | ₩7,012 | ₩7,065 | ₩6,757 | ₩6,891 | -1.72% | 26.1만 |
|---|
| 2026.05.28 | ₩7,065 | ₩7,186 | ₩6,945 | ₩7,025 | -0.57% | 26만 |
|---|
| 2026.05.27 | ₩6,945 | ₩7,306 | ₩6,931 | ₩7,078 | +1.93% | 49.3만 |
|---|
| 2026.05.26 | ₩6,771 | ₩7,119 | ₩6,757 | ₩6,945 | +2.57% | 65만 |
|---|
| 2026.05.22 | ₩6,463 | ₩6,757 | ₩6,343 | ₩6,650 | +2.90% | 21.8만 |
|---|
| 2026.05.21 | ₩6,383 | ₩6,450 | ₩6,209 | ₩6,436 | +0.84% | 25만 |
|---|
| 2026.05.20 | ₩6,503 | ₩6,570 | ₩6,209 | ₩6,383 | -1.85% | 21.4만 |
|---|
| 2026.05.19 | ₩6,838 | ₩6,838 | ₩6,383 | ₩6,436 | -5.87% | 33.6만 |
|---|
| 2026.05.18 | ₩6,878 | ₩7,052 | ₩6,637 | ₩6,744 | -1.95% | 38.2만 |
|---|
| 2026.05.15 | ₩7,226 | ₩7,226 | ₩6,744 | ₩6,851 | -5.19% | 33.8만 |
|---|
| 2026.05.14 | ₩7,145 | ₩7,748 | ₩7,132 | ₩7,386 | +3.37% | 59.4만 |
|---|
| 2026.05.13 | ₩7,226 | ₩7,453 | ₩7,025 | ₩7,105 | -1.67% | 44.6만 |
|---|
| 2026.05.12 | ₩6,958 | ₩7,333 | ₩6,690 | ₩7,226 | +3.85% | 161.9만 |
|---|
| 2026.05.11 | ₩6,851 | ₩7,132 | ₩6,543 | ₩6,971 | +1.76% | 85.4만 |
|---|
| 2026.05.08 | ₩7,226 | ₩7,226 | ₩6,503 | ₩6,824 | -5.56% | 58.2만 |
|---|
| 2026.05.07 | ₩6,958 | ₩7,359 | ₩6,624 | ₩7,038 | +1.15% | 102.1만 |
|---|
| 2026.05.06 | ₩6,008 | ₩7,226 | ₩5,968 | ₩6,958 | +15.81% | 167.1만 |
|---|
| 2026.05.05 | ₩5,861 | ₩6,021 | ₩5,366 | ₩5,647 | -3.65% | 48.4만 |
|---|
| 2026.05.04 | ₩5,553 | ₩5,861 | ₩5,553 | ₩5,700 | +2.65% | 78.4만 |
|---|
| 2026.05.01 | ₩5,593 | ₩5,807 | ₩5,553 | ₩5,553 | -0.72% | 28.9만 |
|---|
| 2026.04.30 | ₩5,366 | ₩5,620 | ₩5,352 | ₩5,593 | +4.24% | 24.1만 |
|---|
| 2026.04.29 | ₩5,700 | ₩5,727 | ₩5,071 | ₩5,312 | -6.81% | 43.2만 |
|---|
| 2026.04.28 | ₩5,660 | ₩5,754 | ₩5,446 | ₩5,714 | +0.95% | 30.3만 |
|---|
| 2026.04.27 | ₩5,740 | ₩6,021 | ₩5,700 | ₩5,754 | +0.23% | 40만 |
|---|
| 2026.04.24 | ₩5,794 | ₩5,794 | ₩5,433 | ₩5,687 | -1.85% | 28.2만 |
|---|
| 2026.04.23 | ₩5,781 | ₩5,928 | ₩5,607 | ₩5,754 | -0.46% | 45.9만 |
|---|
| 2026.04.22 | ₩5,687 | ₩5,888 | ₩5,486 | ₩5,754 | +1.18% | 50만 |
|---|
| 2026.04.21 | ₩5,540 | ₩5,834 | ₩5,513 | ₩5,593 | +0.97% | 49.9만 |
|---|
| 2026.04.20 | ₩5,352 | ₩5,687 | ₩5,219 | ₩5,526 | +3.25% | 48.3만 |
|---|
| 2026.04.17 | ₩5,459 | ₩5,660 | ₩5,352 | ₩5,393 | -1.23% | 37.9만 |
|---|
| 2026.04.16 | ₩5,272 | ₩5,366 | ₩4,911 | ₩5,366 | +1.78% | 43.7만 |
|---|
| 2026.04.15 | ₩5,393 | ₩5,526 | ₩5,152 | ₩5,272 | -2.23% | 51.7만 |
|---|
| 2026.04.14 | ₩5,620 | ₩5,620 | ₩5,245 | ₩5,473 | -2.62% | 50.7만 |
|---|
| 2026.04.13 | ₩5,245 | ₩5,727 | ₩5,138 | ₩5,620 | +7.14% | 33.7만 |
|---|
| 2026.04.10 | ₩5,419 | ₩5,727 | ₩5,205 | ₩5,245 | -3.21% | 52.7만 |
|---|
| 2026.04.09 | ₩4,991 | ₩5,406 | ₩4,991 | ₩5,339 | +6.97% | 37.8만 |
|---|
| 2026.04.08 | ₩5,874 | ₩5,888 | ₩4,978 | ₩4,991 | -15.03% | 78만 |
|---|
| 2026.04.07 | ₩5,687 | ₩5,874 | ₩5,339 | ₩5,540 | -2.59% | 70.6만 |
|---|
| 2026.04.06 | ₩4,871 | ₩5,821 | ₩4,790 | ₩5,714 | +17.31% | 110.7만 |
|---|
| 2026.04.02 | ₩4,349 | ₩4,777 | ₩4,309 | ₩4,764 | +9.54% | 34.9만 |
|---|
| 2026.04.01 | ₩4,576 | ₩4,884 | ₩4,550 | ₩4,710 | +2.92% | 37.5만 |
|---|
| 2026.03.31 | ₩4,309 | ₩4,643 | ₩4,309 | ₩4,563 | +5.90% | 39.6만 |
|---|
| 2026.03.30 | ₩4,697 | ₩4,777 | ₩4,242 | ₩4,269 | -9.12% | 66.7만 |
|---|
| 2026.03.27 | ₩4,790 | ₩4,884 | ₩4,590 | ₩4,697 | -1.96% | 21.2만 |
|---|
| 2026.03.26 | ₩4,964 | ₩5,245 | ₩4,737 | ₩4,857 | -2.16% | 53.4만 |
|---|
| 2026.03.25 | ₩4,911 | ₩5,071 | ₩4,616 | ₩5,045 | +2.72% | 37.3만 |
|---|
| 2026.03.24 | ₩4,884 | ₩5,085 | ₩4,804 | ₩4,964 | +1.64% | 54.5만 |
|---|
| 2026.03.23 | ₩4,804 | ₩4,991 | ₩4,456 | ₩4,911 | +2.23% | 70.5만 |
|---|
| 2026.03.20 | ₩4,777 | ₩4,871 | ₩4,536 | ₩4,804 | +0.56% | 76.3만 |
|---|
| 2026.03.19 | ₩4,402 | ₩4,804 | ₩4,242 | ₩4,777 | +8.51% | 46.8만 |
|---|
| 2026.03.18 | ₩4,483 | ₩4,804 | ₩4,295 | ₩4,496 | +0.30% | 100.5만 |
|---|
| 2026.03.17 | ₩4,710 | ₩4,723 | ₩4,081 | ₩4,483 | -4.83% | 116.6만 |
|---|
| 2026.03.16 | ₩3,907 | ₩4,871 | ₩3,907 | ₩4,844 | +23.97% | 241.7만 |
|---|
| 2026.03.13 | ₩3,118 | ₩3,934 | ₩3,011 | ₩3,880 | +24.46% | 209.9만 |
|---|
| 2026.03.12 | ₩2,730 | ₩3,131 | ₩2,649 | ₩3,118 | +14.22% | 234.5만 |
|---|
| 2026.03.11 | ₩2,649 | ₩3,867 | ₩2,636 | ₩2,716 | +2.53% | 4630.3만 |
|---|
| 2026.03.10 | ₩2,261 | ₩2,315 | ₩2,141 | ₩2,168 | -4.14% | 232.9만 |
|---|
| 2026.03.09 | ₩2,007 | ₩2,261 | ₩1,887 | ₩2,235 | +11.33% | 15.3만 |
|---|
| 2026.03.06 | ₩2,061 | ₩2,061 | ₩1,954 | ₩2,047 | -0.65% | 13.2만 |
|---|
| 2026.03.05 | ₩2,315 | ₩2,315 | ₩1,927 | ₩2,101 | -9.25% | 37.1만 |
|---|
| 2026.03.04 | ₩2,261 | ₩2,342 | ₩2,221 | ₩2,342 | +3.55% | 9.5만 |
|---|
| 2026.03.03 | ₩2,315 | ₩2,342 | ₩2,194 | ₩2,208 | -4.62% | 7.8만 |
|---|
| 2026.03.02 | ₩2,208 | ₩2,435 | ₩2,208 | ₩2,409 | +9.09% | 14.7만 |
|---|
| 2026.02.27 | ₩2,302 | ₩2,302 | ₩2,221 | ₩2,288 | -0.58% | 6.1만 |
|---|
| 2026.02.26 | ₩2,235 | ₩2,355 | ₩2,221 | ₩2,315 | +3.59% | 4.6만 |
|---|
| 2026.02.25 | ₩2,275 | ₩2,288 | ₩2,235 | ₩2,235 | -1.76% | 4.8만 |
|---|
| 2026.02.24 | ₩2,275 | ₩2,302 | ₩2,181 | ₩2,261 | -0.59% | 12.6만 |
|---|
| 2026.02.23 | ₩2,302 | ₩2,302 | ₩2,181 | ₩2,248 | -2.33% | 14.8만 |
|---|
| 2026.02.20 | ₩2,342 | ₩2,355 | ₩2,261 | ₩2,315 | -1.14% | 11.3만 |
|---|
| 2026.02.19 | ₩2,275 | ₩2,382 | ₩2,221 | ₩2,328 | +2.35% | 17.9만 |
|---|
| 2026.02.18 | ₩2,275 | ₩2,368 | ₩2,275 | ₩2,275 | 0.00% | 7.3만 |
|---|
| 2026.02.17 | ₩2,208 | ₩2,382 | ₩2,194 | ₩2,288 | +3.64% | 13.9만 |
|---|
| 2026.02.13 | ₩2,141 | ₩2,302 | ₩2,101 | ₩2,235 | +4.37% | 8.8만 |
|---|
| 2026.02.12 | ₩2,261 | ₩2,355 | ₩2,101 | ₩2,141 | -5.33% | 15.4만 |
|---|
| 2026.02.11 | ₩2,342 | ₩2,342 | ₩2,248 | ₩2,261 | -3.43% | 4.6만 |
|---|
| 2026.02.10 | ₩2,342 | ₩2,422 | ₩2,302 | ₩2,302 | -1.71% | 16.8만 |
|---|
| 2026.02.09 | ₩2,194 | ₩2,382 | ₩2,194 | ₩2,342 | +6.71% | 25.6만 |
|---|
| 2026.02.06 | ₩2,007 | ₩2,221 | ₩2,007 | ₩2,181 | +8.67% | 15.4만 |
|---|
| 2026.02.05 | ₩2,141 | ₩2,154 | ₩1,967 | ₩1,980 | -7.50% | 20.2만 |
|---|
| 2026.02.04 | ₩2,021 | ₩2,168 | ₩1,980 | ₩2,154 | +6.62% | 25.6만 |
|---|
| 2026.02.03 | ₩2,034 | ₩2,101 | ₩1,940 | ₩1,954 | -3.95% | 15.7만 |
|---|
| 2026.02.02 | ₩1,994 | ₩2,114 | ₩1,954 | ₩2,034 | +2.01% | 19.3만 |
|---|
| 2026.01.30 | ₩2,181 | ₩2,181 | ₩2,007 | ₩2,007 | -7.98% | 13.6만 |
|---|
| 2026.01.29 | ₩2,128 | ₩2,181 | ₩2,087 | ₩2,168 | +1.89% | 4.2만 |
|---|
| 2026.01.28 | ₩2,128 | ₩2,208 | ₩2,101 | ₩2,128 | 0.00% | 14.6만 |
|---|
| 2026.01.27 | ₩2,168 | ₩2,181 | ₩2,074 | ₩2,141 | -1.23% | 7만 |
|---|
| 2026.01.26 | ₩2,168 | ₩2,194 | ₩2,114 | ₩2,168 | 0.00% | 6.5만 |
|---|
| 2026.01.23 | ₩2,194 | ₩2,248 | ₩2,141 | ₩2,168 | -1.22% | 5.4만 |
|---|
| 2026.01.22 | ₩2,235 | ₩2,275 | ₩2,181 | ₩2,181 | -2.40% | 4.8만 |
|---|
| 2026.01.21 | ₩2,114 | ₩2,235 | ₩2,114 | ₩2,168 | +2.53% | 6.9만 |
|---|
| 2026.01.20 | ₩2,194 | ₩2,208 | ₩2,087 | ₩2,087 | -4.88% | 15.9만 |
|---|
| 2026.01.16 | ₩2,368 | ₩2,422 | ₩2,275 | ₩2,275 | -3.95% | 5.4만 |
|---|
| 2026.01.15 | ₩2,382 | ₩2,409 | ₩2,328 | ₩2,342 | -1.69% | 5.8만 |
|---|
| 2026.01.14 | ₩2,355 | ₩2,395 | ₩2,302 | ₩2,355 | 0.00% | 4.3만 |
|---|
| 2026.01.13 | ₩2,475 | ₩2,529 | ₩2,342 | ₩2,355 | -4.86% | 5만 |
|---|
| 2026.01.12 | ₩2,288 | ₩2,542 | ₩2,275 | ₩2,475 | +8.19% | 26.8만 |
|---|
| 2026.01.09 | ₩2,261 | ₩2,328 | ₩2,194 | ₩2,275 | +0.59% | 14.8만 |
|---|
| 2026.01.08 | ₩2,181 | ₩2,261 | ₩2,181 | ₩2,248 | +3.07% | 7.7만 |
|---|
| 2026.01.07 | ₩2,168 | ₩2,261 | ₩2,141 | ₩2,154 | -0.62% | 6.3만 |
|---|
| 2026.01.06 | ₩2,248 | ₩2,248 | ₩2,141 | ₩2,168 | -3.57% | 14.4만 |
|---|
| 2026.01.05 | ₩2,021 | ₩2,275 | ₩2,021 | ₩2,235 | +10.60% | 29.7만 |
|---|
| 2026.01.02 | ₩1,913 | ₩2,034 | ₩1,913 | ₩2,021 | +5.59% | 3만 |
|---|
| 2025.12.31 | ₩1,954 | ₩1,994 | ₩1,913 | ₩1,927 | -1.37% | 12.4만 |
|---|
| 2025.12.30 | ₩1,900 | ₩2,034 | ₩1,900 | ₩1,980 | +4.23% | 10.1만 |
|---|
| 2025.12.29 | ₩1,980 | ₩2,007 | ₩1,887 | ₩1,913 | -3.38% | 16.2만 |
|---|
| 2025.12.26 | ₩1,994 | ₩2,061 | ₩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 | ₩2,021 | ₩2,047 | ₩1,967 | ₩1,980 | -1.99% | 9.7만 |
|---|
| 2025.12.22 | ₩2,034 | ₩2,101 | ₩1,967 | ₩2,007 | -1.32% | 12.5만 |
|---|
| 2025.12.19 | ₩2,021 | ₩2,128 | ₩1,967 | ₩2,047 | +1.32% | 5만 |
|---|
| 2025.12.18 | ₩1,994 | ₩2,114 | ₩1,980 | ₩2,047 | +2.68% | 6.9만 |
|---|
| 2025.12.17 | ₩2,007 | ₩2,101 | ₩1,940 | ₩1,994 | -0.67% | 28.3만 |
|---|
| 2025.12.16 | ₩2,101 | ₩2,208 | ₩1,980 | ₩2,061 | -1.91% | 31.7만 |
|---|
| 2025.12.15 | ₩2,128 | ₩2,154 | ₩2,061 | ₩2,101 | -1.26% | 10.1만 |
|---|
| 2025.12.12 | ₩2,154 | ₩2,154 | ₩2,034 | ₩2,128 | -1.24% | 8.4만 |
|---|
| 2025.12.11 | ₩2,181 | ₩2,208 | ₩2,047 | ₩2,181 | 0.00% | 5.6만 |
|---|
| 2025.12.10 | ₩2,154 | ₩2,235 | ₩2,154 | ₩2,208 | +2.48% | 5.1만 |
|---|
| 2025.12.09 | ₩2,168 | ₩2,208 | ₩2,101 | ₩2,194 | +1.23% | 2.9만 |
|---|
| 2025.12.08 | ₩2,221 | ₩2,221 | ₩2,141 | ₩2,168 | -2.41% | 7.1만 |
|---|
| 2025.12.05 | ₩2,194 | ₩2,248 | ₩2,141 | ₩2,221 | +1.22% | 6만 |
|---|
| 2025.12.04 | ₩2,328 | ₩2,328 | ₩2,154 | ₩2,181 | -6.32% | 12.3만 |
|---|
| 2025.12.03 | ₩2,302 | ₩2,342 | ₩2,288 | ₩2,302 | 0.00% | 9.6만 |
|---|
| 2025.12.02 | ₩2,302 | ₩2,328 | ₩2,275 | ₩2,302 | 0.00% | 11.2만 |
|---|
| 2025.12.01 | ₩2,342 | ₩2,368 | ₩2,288 | ₩2,315 | -1.14% | 7.3만 |
|---|
| 2025.11.28 | ₩2,302 | ₩2,409 | ₩2,248 | ₩2,368 | +2.91% | 5.6만 |
|---|
| 2025.11.26 | ₩2,248 | ₩2,342 | ₩2,141 | ₩2,302 | +2.38% | 12.2만 |
|---|
| 2025.11.25 | ₩2,154 | ₩2,275 | ₩2,141 | ₩2,248 | +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 | ₩2,101 | ₩2,154 | ₩1,980 | ₩2,074 | -1.27% | 6.3만 |
|---|
| 2025.11.19 | ₩2,221 | ₩2,221 | ₩2,034 | ₩2,114 | -4.82% | 12만 |
|---|
| 2025.11.18 | ₩2,034 | ₩2,248 | ₩2,007 | ₩2,235 | +9.87% | 19.7만 |
|---|
| 2025.11.17 | ₩2,034 | ₩2,101 | ₩1,913 | ₩2,021 | -0.66% | 9.6만 |
|---|
| 2025.11.14 | ₩2,074 | ₩2,114 | ₩1,820 | ₩2,047 | -1.29% | 15.7만 |
|---|
| 2025.11.13 | ₩2,021 | ₩2,101 | ₩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 | ₩2,061 | ₩1,780 | ₩2,007 | +4.90% | 22.5만 |
|---|
| 2025.11.10 | ₩1,820 | ₩2,061 | ₩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 | ₩2,061 | ₩1,833 | ₩1,833 | -4.20% | 21.1만 |
|---|
| 2025.11.05 | ₩2,061 | ₩2,141 | ₩1,954 | ₩1,980 | -3.90% | 14.8만 |
|---|
| 2025.11.04 | ₩2,061 | ₩2,221 | ₩2,021 | ₩2,034 | -1.30% | 21.4만 |
|---|
| 2025.11.03 | ₩2,061 | ₩2,248 | ₩2,007 | ₩2,128 | +3.25% | 26.1만 |
|---|
| 2025.10.31 | ₩2,021 | ₩2,141 | ₩2,021 | ₩2,034 | +0.66% | 12만 |
|---|
| 2025.10.30 | ₩2,101 | ₩2,181 | ₩2,021 | ₩2,021 | -3.82% | 16.9만 |
|---|
| 2025.10.29 | ₩2,235 | ₩2,342 | ₩2,114 | ₩2,114 | -5.39% | 27.8만 |
|---|
| 2025.10.28 | ₩2,208 | ₩2,395 | ₩2,208 | ₩2,208 | 0.00% | 12.4만 |
|---|
| 2025.10.27 | ₩2,261 | ₩2,342 | ₩2,168 | ₩2,208 | -2.37% | 9.7만 |
|---|
| 2025.10.24 | ₩2,261 | ₩2,342 | ₩2,074 | ₩2,275 | +0.59% | 8.4만 |
|---|
| 2025.10.23 | ₩2,074 | ₩2,221 | ₩2,074 | ₩2,194 | +5.81% | 6.5만 |
|---|
| 2025.10.22 | ₩2,101 | ₩2,101 | ₩2,021 | ₩2,087 | -0.64% | 5.9만 |
|---|
| 2025.10.21 | ₩2,061 | ₩2,114 | ₩2,047 | ₩2,114 | +2.60% | 7.7만 |
|---|
| 2025.10.20 | ₩2,114 | ₩2,181 | ₩2,047 | ₩2,101 | -0.63% | 14.2만 |
|---|
| 2025.10.17 | ₩2,114 | ₩2,208 | ₩2,034 | ₩2,114 | 0.00% | 23.3만 |
|---|
| 2025.10.16 | ₩2,114 | ₩2,141 | ₩2,047 | ₩2,128 | +0.63% | 9.6만 |
|---|
| 2025.10.15 | ₩2,141 | ₩2,194 | ₩2,087 | ₩2,101 | -1.87% | 12만 |
|---|
| 2025.10.14 | ₩2,128 | ₩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 | ₩2,248 | ₩2,248 | ₩2,114 | ₩2,141 | -4.76% | 10.4만 |
|---|