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 | ₩3,859 | ₩3,913 | ₩3,792 | ₩3,846 | -0.35% | 15.8만 |
| 2026.10.08 | ₩3,806 | ₩3,859 | ₩3,725 | ₩3,859 | +1.41% | 35.9만 |
| 2026.10.07 | ₩3,926 | ₩3,940 | ₩3,752 | ₩3,846 | -2.05% | 33.8만 |
| 2026.10.06 | ₩4,033 | ₩4,154 | ₩3,940 | ₩3,953 | -1.99% | 21.9만 |
| 2026.10.05 | ₩3,926 | ₩4,074 | ₩3,913 | ₩4,020 | +2.39% | 21.4만 |
| 2026.10.02 | ₩4,047 | ₩4,074 | ₩3,926 | ₩3,966 | -1.99% | 13.6만 |
| 2026.10.01 | ₩3,926 | ₩4,047 | ₩3,913 | ₩3,993 | +1.71% | 24.2만 |
| 2026.09.30 | ₩3,966 | ₩4,007 | ₩3,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,926 |
| -1.01% |
| 25.1만 |
| 2026.09.29 | ₩3,980 | ₩4,047 | ₩3,953 | ₩3,966 | -0.34% | 13.6만 |
|---|
| 2026.09.28 | ₩3,940 | ₩4,074 | ₩3,940 | ₩3,966 | +0.68% | 28.8만 |
|---|
| 2026.09.25 | ₩4,060 | ₩4,074 | ₩3,953 | ₩3,993 | -1.65% | 18.1만 |
|---|
| 2026.09.24 | ₩4,060 | ₩4,074 | ₩3,953 | ₩4,033 | -0.66% | 20만 |
|---|
| 2026.09.23 | ₩4,060 | ₩4,154 | ₩3,953 | ₩4,060 | 0.00% | 24.4만 |
|---|
| 2026.09.22 | ₩4,020 | ₩4,100 | ₩3,966 | ₩4,060 | +1.00% | 34.6만 |
|---|
| 2026.09.21 | ₩3,980 | ₩4,074 | ₩3,913 | ₩4,007 | +0.67% | 25.7만 |
|---|
| 2026.09.18 | ₩3,966 | ₩3,993 | ₩3,899 | ₩3,926 | -1.01% | 46.9만 |
|---|
| 2026.09.17 | ₩4,154 | ₩4,221 | ₩3,980 | ₩3,980 | -4.19% | 29.4만 |
|---|
| 2026.09.16 | ₩3,993 | ₩4,167 | ₩3,993 | ₩4,100 | +2.68% | 33.2만 |
|---|
| 2026.09.15 | ₩4,194 | ₩4,194 | ₩3,953 | ₩3,980 | -5.11% | 21.9만 |
|---|
| 2026.09.14 | ₩4,194 | ₩4,275 | ₩4,154 | ₩4,194 | 0.00% | 18.8만 |
|---|
| 2026.09.11 | ₩4,194 | ₩4,288 | ₩4,194 | ₩4,248 | +1.28% | 26만 |
|---|
| 2026.09.10 | ₩4,033 | ₩4,167 | ₩4,020 | ₩4,141 | +2.66% | 18.7만 |
|---|
| 2026.09.09 | ₩4,261 | ₩4,301 | ₩4,020 | ₩4,074 | -4.40% | 21.7만 |
|---|
| 2026.09.08 | ₩4,355 | ₩4,435 | ₩4,248 | ₩4,248 | -2.46% | 27.6만 |
|---|
| 2026.09.04 | ₩4,154 | ₩4,382 | ₩4,127 | ₩4,342 | +4.52% | 18.9만 |
|---|
| 2026.09.03 | ₩4,221 | ₩4,261 | ₩4,114 | ₩4,154 | -1.59% | 25.2만 |
|---|
| 2026.09.02 | ₩4,181 | ₩4,288 | ₩4,154 | ₩4,194 | +0.32% | 18.1만 |
|---|
| 2026.09.01 | ₩4,114 | ₩4,234 | ₩4,087 | ₩4,141 | +0.65% | 23.3만 |
|---|
| 2026.08.31 | ₩4,167 | ₩4,234 | ₩4,074 | ₩4,154 | -0.32% | 29.8만 |
|---|
| 2026.08.28 | ₩4,234 | ₩4,288 | ₩4,154 | ₩4,181 | -1.27% | 15.3만 |
|---|
| 2026.08.27 | ₩4,114 | ₩4,261 | ₩4,020 | ₩4,261 | +3.58% | 18.2만 |
|---|
| 2026.08.26 | ₩4,141 | ₩4,167 | ₩4,047 | ₩4,100 | -0.97% | 24.6만 |
|---|
| 2026.08.25 | ₩4,127 | ₩4,181 | ₩4,047 | ₩4,141 | +0.32% | 20.4만 |
|---|
| 2026.08.24 | ₩4,288 | ₩4,288 | ₩4,100 | ₩4,100 | -4.38% | 43.4만 |
|---|
| 2026.08.21 | ₩4,221 | ₩4,328 | ₩4,100 | ₩4,301 | +1.90% | 18.7만 |
|---|
| 2026.08.20 | ₩4,167 | ₩4,208 | ₩4,114 | ₩4,181 | +0.32% | 28.6만 |
|---|
| 2026.08.19 | ₩4,422 | ₩4,449 | ₩4,154 | ₩4,181 | -5.45% | 40.1만 |
|---|
| 2026.08.18 | ₩4,502 | ₩4,502 | ₩4,288 | ₩4,395 | -2.38% | 24만 |
|---|
| 2026.08.17 | ₩4,368 | ₩4,610 | ₩4,301 | ₩4,543 | +3.99% | 32.2만 |
|---|
| 2026.08.14 | ₩4,288 | ₩4,422 | ₩4,208 | ₩4,368 | +1.87% | 52.3만 |
|---|
| 2026.08.13 | ₩4,288 | ₩4,355 | ₩4,194 | ₩4,288 | 0.00% | 30.9만 |
|---|
| 2026.08.12 | ₩4,422 | ₩4,449 | ₩4,194 | ₩4,221 | -4.55% | 58.7만 |
|---|
| 2026.08.11 | ₩4,489 | ₩4,543 | ₩4,114 | ₩4,449 | -0.90% | 91만 |
|---|
| 2026.08.10 | ₩5,025 | ₩5,025 | ₩4,422 | ₩4,435 | -11.73% | 107만 |
|---|
| 2026.08.07 | ₩4,958 | ₩5,012 | ₩4,837 | ₩4,864 | -1.89% | 42.8만 |
|---|
| 2026.08.06 | ₩5,038 | ₩5,186 | ₩4,851 | ₩4,878 | -3.19% | 99.1만 |
|---|
| 2026.08.05 | ₩5,253 | ₩5,347 | ₩4,918 | ₩5,092 | -3.06% | 92.3만 |
|---|
| 2026.08.04 | ₩6,432 | ₩6,539 | ₩5,132 | ₩5,213 | -18.96% | 114.2만 |
|---|
| 2026.08.03 | ₩6,110 | ₩6,258 | ₩5,923 | ₩6,151 | +0.66% | 63.6만 |
|---|
| 2026.07.31 | ₩5,869 | ₩6,204 | ₩5,735 | ₩6,070 | +3.42% | 53.4만 |
|---|
| 2026.07.30 | ₩5,869 | ₩6,017 | ₩5,762 | ₩5,816 | -0.91% | 37만 |
|---|
| 2026.07.29 | ₩6,017 | ₩6,057 | ₩5,735 | ₩5,816 | -3.34% | 34.1만 |
|---|
| 2026.07.28 | ₩6,057 | ₩6,137 | ₩5,775 | ₩6,003 | -0.88% | 34.2만 |
|---|
| 2026.07.27 | ₩6,258 | ₩6,445 | ₩5,923 | ₩6,084 | -2.78% | 21.8만 |
|---|
| 2026.07.24 | ₩6,244 | ₩6,365 | ₩6,097 | ₩6,191 | -0.86% | 29.1만 |
|---|
| 2026.07.23 | ₩6,338 | ₩6,392 | ₩5,990 | ₩6,231 | -1.69% | 32.4만 |
|---|
| 2026.07.22 | ₩6,459 | ₩6,606 | ₩6,258 | ₩6,392 | -1.04% | 23.2만 |
|---|
| 2026.07.21 | ₩5,990 | ₩6,566 | ₩5,976 | ₩6,539 | +9.17% | 53.1만 |
|---|
| 2026.07.20 | ₩6,151 | ₩6,285 | ₩5,950 | ₩5,976 | -2.83% | 30.4만 |
|---|
| 2026.07.17 | ₩6,151 | ₩6,311 | ₩5,923 | ₩6,070 | -1.31% | 30.3만 |
|---|
| 2026.07.16 | ₩6,352 | ₩6,352 | ₩6,124 | ₩6,285 | -1.05% | 18.4만 |
|---|
| 2026.07.15 | ₩6,606 | ₩6,606 | ₩6,325 | ₩6,419 | -2.84% | 24.8만 |
|---|
| 2026.07.14 | ₩6,687 | ₩6,874 | ₩6,365 | ₩6,445 | -3.61% | 27.6만 |
|---|
| 2026.07.13 | ₩6,472 | ₩6,754 | ₩6,365 | ₩6,579 | +1.66% | 36.3만 |
|---|
| 2026.07.10 | ₩6,807 | ₩6,888 | ₩6,499 | ₩6,512 | -4.33% | 23.5만 |
|---|
| 2026.07.09 | ₩6,593 | ₩6,941 | ₩6,526 | ₩6,781 | +2.85% | 32.1만 |
|---|
| 2026.07.08 | ₩6,445 | ₩6,620 | ₩6,311 | ₩6,512 | +1.04% | 41.6만 |
|---|
| 2026.07.07 | ₩6,285 | ₩6,553 | ₩6,164 | ₩6,539 | +4.05% | 43.2만 |
|---|
| 2026.07.06 | ₩6,164 | ₩6,352 | ₩5,708 | ₩6,151 | -0.22% | 37.4만 |
|---|
| 2026.07.02 | ₩6,512 | ₩7,008 | ₩5,883 | ₩5,896 | -9.47% | 52.9만 |
|---|
| 2026.07.01 | ₩6,204 | ₩6,579 | ₩6,003 | ₩6,499 | +4.75% | 43.1만 |
|---|
| 2026.06.30 | ₩6,244 | ₩6,365 | ₩6,084 | ₩6,191 | -0.86% | 56.8만 |
|---|
| 2026.06.29 | ₩6,043 | ₩6,378 | ₩5,749 | ₩6,191 | +2.44% | 81.4만 |
|---|
| 2026.06.26 | ₩6,311 | ₩6,620 | ₩6,030 | ₩6,043 | -4.25% | 540.3만 |
|---|
| 2026.06.25 | ₩6,204 | ₩6,486 | ₩6,204 | ₩6,352 | +2.38% | 44.1만 |
|---|
| 2026.06.24 | ₩6,325 | ₩6,352 | ₩5,856 | ₩6,177 | -2.33% | 43.3만 |
|---|
| 2026.06.23 | ₩6,191 | ₩6,459 | ₩6,097 | ₩6,338 | +2.38% | 41.1만 |
|---|
| 2026.06.22 | ₩6,432 | ₩6,579 | ₩6,231 | ₩6,365 | -1.04% | 39.9만 |
|---|
| 2026.06.18 | ₩7,049 | ₩7,075 | ₩6,325 | ₩6,486 | -7.98% | 67.3만 |
|---|
| 2026.06.17 | ₩6,928 | ₩7,343 | ₩6,874 | ₩7,089 | +2.32% | 41.4만 |
|---|
| 2026.06.16 | ₩6,928 | ₩7,183 | ₩6,888 | ₩6,941 | +0.19% | 25.9만 |
|---|
| 2026.06.15 | ₩7,276 | ₩7,558 | ₩6,794 | ₩6,915 | -4.97% | 31.3만 |
|---|
| 2026.06.12 | ₩6,995 | ₩7,357 | ₩6,861 | ₩7,236 | +3.45% | 35.5만 |
|---|
| 2026.06.11 | ₩6,754 | ₩6,874 | ₩6,499 | ₩6,794 | +0.60% | 51.2만 |
|---|
| 2026.06.10 | ₩6,740 | ₩6,807 | ₩6,526 | ₩6,620 | -1.79% | 26.4만 |
|---|
| 2026.06.09 | ₩6,794 | ₩7,209 | ₩6,499 | ₩6,915 | +1.78% | 43.5만 |
|---|
| 2026.06.08 | ₩6,539 | ₩6,848 | ₩6,472 | ₩6,807 | +4.10% | 33.7만 |
|---|
| 2026.06.05 | ₩7,250 | ₩7,263 | ₩6,285 | ₩6,378 | -12.01% | 49.7만 |
|---|
| 2026.06.04 | ₩7,705 | ₩7,812 | ₩7,384 | ₩7,397 | -4.00% | 34.9만 |
|---|
| 2026.06.03 | ₩7,370 | ₩7,879 | ₩7,236 | ₩7,745 | +5.09% | 63.4만 |
|---|
| 2026.06.02 | ₩6,888 | ₩7,504 | ₩6,767 | ₩7,424 | +7.78% | 68.2만 |
|---|
| 2026.06.01 | ₩6,821 | ₩6,941 | ₩6,740 | ₩6,874 | +0.79% | 32.7만 |
|---|
| 2026.05.29 | ₩7,022 | ₩7,075 | ₩6,767 | ₩6,901 | -1.72% | 26.1만 |
|---|
| 2026.05.28 | ₩7,075 | ₩7,196 | ₩6,955 | ₩7,035 | -0.57% | 26만 |
|---|
| 2026.05.27 | ₩6,955 | ₩7,317 | ₩6,941 | ₩7,089 | +1.93% | 49.3만 |
|---|
| 2026.05.26 | ₩6,781 | ₩7,129 | ₩6,767 | ₩6,955 | +2.57% | 65만 |
|---|
| 2026.05.22 | ₩6,472 | ₩6,767 | ₩6,352 | ₩6,660 | +2.90% | 21.8만 |
|---|
| 2026.05.21 | ₩6,392 | ₩6,459 | ₩6,218 | ₩6,445 | +0.84% | 25만 |
|---|
| 2026.05.20 | ₩6,512 | ₩6,579 | ₩6,218 | ₩6,392 | -1.85% | 21.4만 |
|---|
| 2026.05.19 | ₩6,848 | ₩6,848 | ₩6,392 | ₩6,445 | -5.87% | 33.6만 |
|---|
| 2026.05.18 | ₩6,888 | ₩7,062 | ₩6,646 | ₩6,754 | -1.95% | 38.2만 |
|---|
| 2026.05.15 | ₩7,236 | ₩7,236 | ₩6,754 | ₩6,861 | -5.19% | 33.8만 |
|---|
| 2026.05.14 | ₩7,156 | ₩7,759 | ₩7,142 | ₩7,397 | +3.37% | 59.4만 |
|---|
| 2026.05.13 | ₩7,236 | ₩7,464 | ₩7,035 | ₩7,116 | -1.67% | 44.6만 |
|---|
| 2026.05.12 | ₩6,968 | ₩7,343 | ₩6,700 | ₩7,236 | +3.85% | 161.9만 |
|---|
| 2026.05.11 | ₩6,861 | ₩7,142 | ₩6,553 | ₩6,982 | +1.76% | 85.4만 |
|---|
| 2026.05.08 | ₩7,236 | ₩7,236 | ₩6,512 | ₩6,834 | -5.56% | 58.2만 |
|---|
| 2026.05.07 | ₩6,968 | ₩7,370 | ₩6,633 | ₩7,049 | +1.15% | 102.1만 |
|---|
| 2026.05.06 | ₩6,017 | ₩7,236 | ₩5,976 | ₩6,968 | +15.81% | 167.1만 |
|---|
| 2026.05.05 | ₩5,869 | ₩6,030 | ₩5,373 | ₩5,655 | -3.65% | 48.4만 |
|---|
| 2026.05.04 | ₩5,561 | ₩5,869 | ₩5,561 | ₩5,708 | +2.65% | 78.4만 |
|---|
| 2026.05.01 | ₩5,601 | ₩5,816 | ₩5,561 | ₩5,561 | -0.72% | 28.9만 |
|---|
| 2026.04.30 | ₩5,373 | ₩5,628 | ₩5,360 | ₩5,601 | +4.24% | 24.1만 |
|---|
| 2026.04.29 | ₩5,708 | ₩5,735 | ₩5,079 | ₩5,320 | -6.81% | 43.2만 |
|---|
| 2026.04.28 | ₩5,668 | ₩5,762 | ₩5,454 | ₩5,722 | +0.95% | 30.3만 |
|---|
| 2026.04.27 | ₩5,749 | ₩6,030 | ₩5,708 | ₩5,762 | +0.23% | 40만 |
|---|
| 2026.04.24 | ₩5,802 | ₩5,802 | ₩5,440 | ₩5,695 | -1.85% | 28.2만 |
|---|
| 2026.04.23 | ₩5,789 | ₩5,936 | ₩5,615 | ₩5,762 | -0.46% | 45.9만 |
|---|
| 2026.04.22 | ₩5,695 | ₩5,896 | ₩5,494 | ₩5,762 | +1.18% | 50만 |
|---|
| 2026.04.21 | ₩5,548 | ₩5,842 | ₩5,521 | ₩5,601 | +0.97% | 49.9만 |
|---|
| 2026.04.20 | ₩5,360 | ₩5,695 | ₩5,226 | ₩5,534 | +3.25% | 48.3만 |
|---|
| 2026.04.17 | ₩5,467 | ₩5,668 | ₩5,360 | ₩5,400 | -1.23% | 37.9만 |
|---|
| 2026.04.16 | ₩5,280 | ₩5,373 | ₩4,918 | ₩5,373 | +1.78% | 43.7만 |
|---|
| 2026.04.15 | ₩5,400 | ₩5,534 | ₩5,159 | ₩5,280 | -2.23% | 51.7만 |
|---|
| 2026.04.14 | ₩5,628 | ₩5,628 | ₩5,253 | ₩5,481 | -2.62% | 50.7만 |
|---|
| 2026.04.13 | ₩5,253 | ₩5,735 | ₩5,146 | ₩5,628 | +7.14% | 33.7만 |
|---|
| 2026.04.10 | ₩5,427 | ₩5,735 | ₩5,213 | ₩5,253 | -3.21% | 52.7만 |
|---|
| 2026.04.09 | ₩4,998 | ₩5,414 | ₩4,998 | ₩5,347 | +6.97% | 37.8만 |
|---|
| 2026.04.08 | ₩5,883 | ₩5,896 | ₩4,985 | ₩4,998 | -15.03% | 78만 |
|---|
| 2026.04.07 | ₩5,695 | ₩5,883 | ₩5,347 | ₩5,548 | -2.59% | 70.6만 |
|---|
| 2026.04.06 | ₩4,878 | ₩5,829 | ₩4,797 | ₩5,722 | +17.31% | 110.7만 |
|---|
| 2026.04.02 | ₩4,355 | ₩4,784 | ₩4,315 | ₩4,770 | +9.54% | 34.9만 |
|---|
| 2026.04.01 | ₩4,583 | ₩4,891 | ₩4,556 | ₩4,717 | +2.92% | 37.5만 |
|---|
| 2026.03.31 | ₩4,315 | ₩4,650 | ₩4,315 | ₩4,569 | +5.90% | 39.6만 |
|---|
| 2026.03.30 | ₩4,703 | ₩4,784 | ₩4,248 | ₩4,275 | -9.12% | 66.7만 |
|---|
| 2026.03.27 | ₩4,797 | ₩4,891 | ₩4,596 | ₩4,703 | -1.96% | 21.2만 |
|---|
| 2026.03.26 | ₩4,971 | ₩5,253 | ₩4,744 | ₩4,864 | -2.16% | 53.4만 |
|---|
| 2026.03.25 | ₩4,918 | ₩5,079 | ₩4,623 | ₩5,052 | +2.72% | 37.3만 |
|---|
| 2026.03.24 | ₩4,891 | ₩5,092 | ₩4,811 | ₩4,971 | +1.64% | 54.5만 |
|---|
| 2026.03.23 | ₩4,811 | ₩4,998 | ₩4,462 | ₩4,918 | +2.23% | 70.5만 |
|---|
| 2026.03.20 | ₩4,784 | ₩4,878 | ₩4,543 | ₩4,811 | +0.56% | 76.3만 |
|---|
| 2026.03.19 | ₩4,409 | ₩4,811 | ₩4,248 | ₩4,784 | +8.51% | 46.8만 |
|---|
| 2026.03.18 | ₩4,489 | ₩4,811 | ₩4,301 | ₩4,502 | +0.30% | 100.5만 |
|---|
| 2026.03.17 | ₩4,717 | ₩4,730 | ₩4,087 | ₩4,489 | -4.83% | 116.6만 |
|---|
| 2026.03.16 | ₩3,913 | ₩4,878 | ₩3,913 | ₩4,851 | +23.97% | 241.7만 |
|---|
| 2026.03.13 | ₩3,122 | ₩3,940 | ₩3,015 | ₩3,886 | +24.46% | 209.9만 |
|---|
| 2026.03.12 | ₩2,734 | ₩3,136 | ₩2,653 | ₩3,122 | +14.22% | 234.5만 |
|---|
| 2026.03.11 | ₩2,653 | ₩3,873 | ₩2,640 | ₩2,720 | +2.53% | 4630.3만 |
|---|
| 2026.03.10 | ₩2,265 | ₩2,318 | ₩2,144 | ₩2,171 | -4.14% | 232.9만 |
|---|
| 2026.03.09 | ₩2,010 | ₩2,265 | ₩1,889 | ₩2,238 | +11.33% | 15.3만 |
|---|
| 2026.03.06 | ₩2,064 | ₩2,064 | ₩1,956 | ₩2,050 | -0.65% | 13.2만 |
|---|
| 2026.03.05 | ₩2,318 | ₩2,318 | ₩1,930 | ₩2,104 | -9.25% | 37.1만 |
|---|
| 2026.03.04 | ₩2,265 | ₩2,345 | ₩2,224 | ₩2,345 | +3.55% | 9.5만 |
|---|
| 2026.03.03 | ₩2,318 | ₩2,345 | ₩2,198 | ₩2,211 | -4.62% | 7.8만 |
|---|
| 2026.03.02 | ₩2,211 | ₩2,439 | ₩2,211 | ₩2,412 | +9.09% | 14.7만 |
|---|
| 2026.02.27 | ₩2,305 | ₩2,305 | ₩2,224 | ₩2,291 | -0.58% | 6.1만 |
|---|
| 2026.02.26 | ₩2,238 | ₩2,358 | ₩2,224 | ₩2,318 | +3.59% | 4.6만 |
|---|
| 2026.02.25 | ₩2,278 | ₩2,291 | ₩2,238 | ₩2,238 | -1.76% | 4.8만 |
|---|
| 2026.02.24 | ₩2,278 | ₩2,305 | ₩2,184 | ₩2,265 | -0.59% | 12.6만 |
|---|
| 2026.02.23 | ₩2,305 | ₩2,305 | ₩2,184 | ₩2,251 | -2.33% | 14.8만 |
|---|
| 2026.02.20 | ₩2,345 | ₩2,358 | ₩2,265 | ₩2,318 | -1.14% | 11.3만 |
|---|
| 2026.02.19 | ₩2,278 | ₩2,385 | ₩2,224 | ₩2,332 | +2.35% | 17.9만 |
|---|
| 2026.02.18 | ₩2,278 | ₩2,372 | ₩2,278 | ₩2,278 | 0.00% | 7.3만 |
|---|
| 2026.02.17 | ₩2,211 | ₩2,385 | ₩2,198 | ₩2,291 | +3.64% | 13.9만 |
|---|
| 2026.02.13 | ₩2,144 | ₩2,305 | ₩2,104 | ₩2,238 | +4.37% | 8.8만 |
|---|
| 2026.02.12 | ₩2,265 | ₩2,358 | ₩2,104 | ₩2,144 | -5.33% | 15.4만 |
|---|
| 2026.02.11 | ₩2,345 | ₩2,345 | ₩2,251 | ₩2,265 | -3.43% | 4.6만 |
|---|
| 2026.02.10 | ₩2,345 | ₩2,425 | ₩2,305 | ₩2,305 | -1.71% | 16.8만 |
|---|
| 2026.02.09 | ₩2,198 | ₩2,385 | ₩2,198 | ₩2,345 | +6.71% | 25.6만 |
|---|
| 2026.02.06 | ₩2,010 | ₩2,224 | ₩2,010 | ₩2,184 | +8.67% | 15.4만 |
|---|
| 2026.02.05 | ₩2,144 | ₩2,157 | ₩1,970 | ₩1,983 | -7.50% | 20.2만 |
|---|
| 2026.02.04 | ₩2,023 | ₩2,171 | ₩1,983 | ₩2,157 | +6.62% | 25.6만 |
|---|
| 2026.02.03 | ₩2,037 | ₩2,104 | ₩1,943 | ₩1,956 | -3.95% | 15.7만 |
|---|
| 2026.02.02 | ₩1,997 | ₩2,117 | ₩1,956 | ₩2,037 | +2.01% | 19.3만 |
|---|
| 2026.01.30 | ₩2,184 | ₩2,184 | ₩2,010 | ₩2,010 | -7.98% | 13.6만 |
|---|
| 2026.01.29 | ₩2,131 | ₩2,184 | ₩2,090 | ₩2,171 | +1.89% | 4.2만 |
|---|
| 2026.01.28 | ₩2,131 | ₩2,211 | ₩2,104 | ₩2,131 | 0.00% | 14.6만 |
|---|
| 2026.01.27 | ₩2,171 | ₩2,184 | ₩2,077 | ₩2,144 | -1.23% | 7만 |
|---|
| 2026.01.26 | ₩2,171 | ₩2,198 | ₩2,117 | ₩2,171 | 0.00% | 6.5만 |
|---|
| 2026.01.23 | ₩2,198 | ₩2,251 | ₩2,144 | ₩2,171 | -1.22% | 5.4만 |
|---|
| 2026.01.22 | ₩2,238 | ₩2,278 | ₩2,184 | ₩2,184 | -2.40% | 4.8만 |
|---|
| 2026.01.21 | ₩2,117 | ₩2,238 | ₩2,117 | ₩2,171 | +2.53% | 6.9만 |
|---|
| 2026.01.20 | ₩2,198 | ₩2,211 | ₩2,090 | ₩2,090 | -4.88% | 15.9만 |
|---|
| 2026.01.16 | ₩2,372 | ₩2,425 | ₩2,278 | ₩2,278 | -3.95% | 5.4만 |
|---|
| 2026.01.15 | ₩2,385 | ₩2,412 | ₩2,332 | ₩2,345 | -1.69% | 5.8만 |
|---|
| 2026.01.14 | ₩2,358 | ₩2,399 | ₩2,305 | ₩2,358 | 0.00% | 4.3만 |
|---|
| 2026.01.13 | ₩2,479 | ₩2,533 | ₩2,345 | ₩2,358 | -4.86% | 5만 |
|---|
| 2026.01.12 | ₩2,291 | ₩2,546 | ₩2,278 | ₩2,479 | +8.19% | 26.8만 |
|---|
| 2026.01.09 | ₩2,265 | ₩2,332 | ₩2,198 | ₩2,278 | +0.59% | 14.8만 |
|---|
| 2026.01.08 | ₩2,184 | ₩2,265 | ₩2,184 | ₩2,251 | +3.07% | 7.7만 |
|---|
| 2026.01.07 | ₩2,171 | ₩2,265 | ₩2,144 | ₩2,157 | -0.62% | 6.3만 |
|---|
| 2026.01.06 | ₩2,251 | ₩2,251 | ₩2,144 | ₩2,171 | -3.57% | 14.4만 |
|---|
| 2026.01.05 | ₩2,023 | ₩2,278 | ₩2,023 | ₩2,238 | +10.60% | 29.7만 |
|---|
| 2026.01.02 | ₩1,916 | ₩2,037 | ₩1,916 | ₩2,023 | +5.59% | 3만 |
|---|
| 2025.12.31 | ₩1,956 | ₩1,997 | ₩1,916 | ₩1,930 | -1.37% | 12.4만 |
|---|
| 2025.12.30 | ₩1,903 | ₩2,037 | ₩1,903 | ₩1,983 | +4.23% | 10.1만 |
|---|
| 2025.12.29 | ₩1,983 | ₩2,010 | ₩1,889 | ₩1,916 | -3.38% | 16.2만 |
|---|
| 2025.12.26 | ₩1,997 | ₩2,064 | ₩1,970 | ₩2,010 | +0.67% | 8만 |
|---|
| 2025.12.24 | ₩1,983 | ₩2,010 | ₩1,943 | ₩1,983 | 0.00% | 2.9만 |
|---|
| 2025.12.23 | ₩2,023 | ₩2,050 | ₩1,970 | ₩1,983 | -1.99% | 9.7만 |
|---|
| 2025.12.22 | ₩2,037 | ₩2,104 | ₩1,970 | ₩2,010 | -1.32% | 12.5만 |
|---|
| 2025.12.19 | ₩2,023 | ₩2,131 | ₩1,970 | ₩2,050 | +1.32% | 5만 |
|---|
| 2025.12.18 | ₩1,997 | ₩2,117 | ₩1,983 | ₩2,050 | +2.68% | 6.9만 |
|---|
| 2025.12.17 | ₩2,010 | ₩2,104 | ₩1,943 | ₩1,997 | -0.67% | 28.3만 |
|---|
| 2025.12.16 | ₩2,104 | ₩2,211 | ₩1,983 | ₩2,064 | -1.91% | 31.7만 |
|---|
| 2025.12.15 | ₩2,131 | ₩2,157 | ₩2,064 | ₩2,104 | -1.26% | 10.1만 |
|---|
| 2025.12.12 | ₩2,157 | ₩2,157 | ₩2,037 | ₩2,131 | -1.24% | 8.4만 |
|---|
| 2025.12.11 | ₩2,184 | ₩2,211 | ₩2,050 | ₩2,184 | 0.00% | 5.6만 |
|---|
| 2025.12.10 | ₩2,157 | ₩2,238 | ₩2,157 | ₩2,211 | +2.48% | 5.1만 |
|---|
| 2025.12.09 | ₩2,171 | ₩2,211 | ₩2,104 | ₩2,198 | +1.23% | 2.9만 |
|---|
| 2025.12.08 | ₩2,224 | ₩2,224 | ₩2,144 | ₩2,171 | -2.41% | 7.1만 |
|---|
| 2025.12.05 | ₩2,198 | ₩2,251 | ₩2,144 | ₩2,224 | +1.22% | 6만 |
|---|
| 2025.12.04 | ₩2,332 | ₩2,332 | ₩2,157 | ₩2,184 | -6.32% | 12.3만 |
|---|
| 2025.12.03 | ₩2,305 | ₩2,345 | ₩2,291 | ₩2,305 | 0.00% | 9.6만 |
|---|
| 2025.12.02 | ₩2,305 | ₩2,332 | ₩2,278 | ₩2,305 | 0.00% | 11.2만 |
|---|
| 2025.12.01 | ₩2,345 | ₩2,372 | ₩2,291 | ₩2,318 | -1.14% | 7.3만 |
|---|
| 2025.11.28 | ₩2,305 | ₩2,412 | ₩2,251 | ₩2,372 | +2.91% | 5.6만 |
|---|
| 2025.11.26 | ₩2,251 | ₩2,345 | ₩2,144 | ₩2,305 | +2.38% | 12.2만 |
|---|
| 2025.11.25 | ₩2,157 | ₩2,278 | ₩2,144 | ₩2,251 | +4.35% | 18.7만 |
|---|
| 2025.11.24 | ₩2,157 | ₩2,184 | ₩2,090 | ₩2,184 | +1.24% | 6.6만 |
|---|
| 2025.11.21 | ₩2,077 | ₩2,198 | ₩2,077 | ₩2,157 | +3.87% | 3.4만 |
|---|
| 2025.11.20 | ₩2,104 | ₩2,157 | ₩1,983 | ₩2,077 | -1.27% | 6.3만 |
|---|
| 2025.11.19 | ₩2,224 | ₩2,224 | ₩2,037 | ₩2,117 | -4.82% | 12만 |
|---|
| 2025.11.18 | ₩2,037 | ₩2,251 | ₩2,010 | ₩2,238 | +9.87% | 19.7만 |
|---|
| 2025.11.17 | ₩2,037 | ₩2,104 | ₩1,916 | ₩2,023 | -0.66% | 9.6만 |
|---|
| 2025.11.14 | ₩2,077 | ₩2,117 | ₩1,822 | ₩2,050 | -1.29% | 15.7만 |
|---|
| 2025.11.13 | ₩2,023 | ₩2,104 | ₩1,970 | ₩2,090 | +3.31% | 9.2만 |
|---|
| 2025.11.12 | ₩2,010 | ₩2,117 | ₩1,943 | ₩2,010 | 0.00% | 13만 |
|---|
| 2025.11.11 | ₩1,916 | ₩2,064 | ₩1,782 | ₩2,010 | +4.90% | 22.5만 |
|---|
| 2025.11.10 | ₩1,822 | ₩2,064 | ₩1,796 | ₩2,010 | +10.29% | 14.6만 |
|---|
| 2025.11.07 | ₩1,863 | ₩1,876 | ₩1,729 | ₩1,796 | -3.60% | 31.8만 |
|---|
| 2025.11.06 | ₩1,916 | ₩2,064 | ₩1,836 | ₩1,836 | -4.20% | 21.1만 |
|---|
| 2025.11.05 | ₩2,064 | ₩2,144 | ₩1,956 | ₩1,983 | -3.90% | 14.8만 |
|---|
| 2025.11.04 | ₩2,064 | ₩2,224 | ₩2,023 | ₩2,037 | -1.30% | 21.4만 |
|---|
| 2025.11.03 | ₩2,064 | ₩2,251 | ₩2,010 | ₩2,131 | +3.25% | 26.1만 |
|---|
| 2025.10.31 | ₩2,023 | ₩2,144 | ₩2,023 | ₩2,037 | +0.66% | 12만 |
|---|
| 2025.10.30 | ₩2,104 | ₩2,184 | ₩2,023 | ₩2,023 | -3.82% | 16.9만 |
|---|
| 2025.10.29 | ₩2,238 | ₩2,345 | ₩2,117 | ₩2,117 | -5.39% | 27.8만 |
|---|
| 2025.10.28 | ₩2,211 | ₩2,399 | ₩2,211 | ₩2,211 | 0.00% | 12.4만 |
|---|
| 2025.10.27 | ₩2,265 | ₩2,345 | ₩2,171 | ₩2,211 | -2.37% | 9.7만 |
|---|
| 2025.10.24 | ₩2,265 | ₩2,345 | ₩2,077 | ₩2,278 | +0.59% | 8.4만 |
|---|
| 2025.10.23 | ₩2,077 | ₩2,224 | ₩2,077 | ₩2,198 | +5.81% | 6.5만 |
|---|
| 2025.10.22 | ₩2,104 | ₩2,104 | ₩2,023 | ₩2,090 | -0.64% | 5.9만 |
|---|
| 2025.10.21 | ₩2,064 | ₩2,117 | ₩2,050 | ₩2,117 | +2.60% | 7.7만 |
|---|
| 2025.10.20 | ₩2,117 | ₩2,184 | ₩2,050 | ₩2,104 | -0.63% | 14.2만 |
|---|
| 2025.10.17 | ₩2,117 | ₩2,211 | ₩2,037 | ₩2,117 | 0.00% | 23.3만 |
|---|
| 2025.10.16 | ₩2,117 | ₩2,144 | ₩2,050 | ₩2,131 | +0.63% | 9.6만 |
|---|
| 2025.10.15 | ₩2,144 | ₩2,198 | ₩2,090 | ₩2,104 | -1.87% | 12만 |
|---|
| 2025.10.14 | ₩2,131 | ₩2,198 | ₩2,117 | ₩2,117 | -0.63% | 4.3만 |
|---|
| 2025.10.13 | ₩2,157 | ₩2,198 | ₩2,090 | ₩2,117 | -1.86% | 8.7만 |
|---|
| 2025.10.10 | ₩2,251 | ₩2,251 | ₩2,117 | ₩2,144 | -4.76% | 10.4만 |
|---|