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 | ₩3,917 | ₩3,796 | ₩3,850 | -0.35% | 15.8만 |
| 2026.10.08 | ₩3,810 | ₩3,864 | ₩3,729 | ₩3,864 | +1.41% | 35.9만 |
| 2026.10.07 | ₩3,931 | ₩3,944 | ₩3,756 | ₩3,850 | -2.05% | 33.8만 |
| 2026.10.06 | ₩4,038 | ₩4,159 | ₩3,944 | ₩3,957 | -1.99% | 21.9만 |
| 2026.10.05 | ₩3,931 | ₩4,078 | ₩3,917 | ₩4,025 | +2.39% | 21.4만 |
| 2026.10.02 | ₩4,051 | ₩4,078 | ₩3,931 | ₩3,971 | -1.99% | 13.6만 |
| 2026.10.01 | ₩3,931 | ₩4,051 | ₩3,917 | ₩3,998 | +1.71% | 24.2만 |
| 2026.09.30 | ₩3,971 | ₩4,011 | ₩3,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,931 |
| -1.01% |
| 25.1만 |
| 2026.09.29 | ₩3,984 | ₩4,051 | ₩3,957 | ₩3,971 | -0.34% | 13.6만 |
|---|
| 2026.09.28 | ₩3,944 | ₩4,078 | ₩3,944 | ₩3,971 | +0.68% | 28.8만 |
|---|
| 2026.09.25 | ₩4,065 | ₩4,078 | ₩3,957 | ₩3,998 | -1.65% | 18.1만 |
|---|
| 2026.09.24 | ₩4,065 | ₩4,078 | ₩3,957 | ₩4,038 | -0.66% | 20만 |
|---|
| 2026.09.23 | ₩4,065 | ₩4,159 | ₩3,957 | ₩4,065 | 0.00% | 24.4만 |
|---|
| 2026.09.22 | ₩4,025 | ₩4,105 | ₩3,971 | ₩4,065 | +1.00% | 34.6만 |
|---|
| 2026.09.21 | ₩3,984 | ₩4,078 | ₩3,917 | ₩4,011 | +0.67% | 25.7만 |
|---|
| 2026.09.18 | ₩3,971 | ₩3,998 | ₩3,904 | ₩3,931 | -1.01% | 46.9만 |
|---|
| 2026.09.17 | ₩4,159 | ₩4,226 | ₩3,984 | ₩3,984 | -4.19% | 29.4만 |
|---|
| 2026.09.16 | ₩3,998 | ₩4,172 | ₩3,998 | ₩4,105 | +2.68% | 33.2만 |
|---|
| 2026.09.15 | ₩4,199 | ₩4,199 | ₩3,957 | ₩3,984 | -5.11% | 21.9만 |
|---|
| 2026.09.14 | ₩4,199 | ₩4,279 | ₩4,159 | ₩4,199 | 0.00% | 18.8만 |
|---|
| 2026.09.11 | ₩4,199 | ₩4,293 | ₩4,199 | ₩4,253 | +1.28% | 26만 |
|---|
| 2026.09.10 | ₩4,038 | ₩4,172 | ₩4,025 | ₩4,145 | +2.66% | 18.7만 |
|---|
| 2026.09.09 | ₩4,266 | ₩4,306 | ₩4,025 | ₩4,078 | -4.40% | 21.7만 |
|---|
| 2026.09.08 | ₩4,360 | ₩4,440 | ₩4,253 | ₩4,253 | -2.46% | 27.6만 |
|---|
| 2026.09.04 | ₩4,159 | ₩4,387 | ₩4,132 | ₩4,346 | +4.52% | 18.9만 |
|---|
| 2026.09.03 | ₩4,226 | ₩4,266 | ₩4,118 | ₩4,159 | -1.59% | 25.2만 |
|---|
| 2026.09.02 | ₩4,186 | ₩4,293 | ₩4,159 | ₩4,199 | +0.32% | 18.1만 |
|---|
| 2026.09.01 | ₩4,118 | ₩4,239 | ₩4,092 | ₩4,145 | +0.65% | 23.3만 |
|---|
| 2026.08.31 | ₩4,172 | ₩4,239 | ₩4,078 | ₩4,159 | -0.32% | 29.8만 |
|---|
| 2026.08.28 | ₩4,239 | ₩4,293 | ₩4,159 | ₩4,186 | -1.27% | 15.3만 |
|---|
| 2026.08.27 | ₩4,118 | ₩4,266 | ₩4,025 | ₩4,266 | +3.58% | 18.2만 |
|---|
| 2026.08.26 | ₩4,145 | ₩4,172 | ₩4,051 | ₩4,105 | -0.97% | 24.6만 |
|---|
| 2026.08.25 | ₩4,132 | ₩4,186 | ₩4,051 | ₩4,145 | +0.32% | 20.4만 |
|---|
| 2026.08.24 | ₩4,293 | ₩4,293 | ₩4,105 | ₩4,105 | -4.38% | 43.4만 |
|---|
| 2026.08.21 | ₩4,226 | ₩4,333 | ₩4,105 | ₩4,306 | +1.90% | 18.7만 |
|---|
| 2026.08.20 | ₩4,172 | ₩4,212 | ₩4,118 | ₩4,186 | +0.32% | 28.6만 |
|---|
| 2026.08.19 | ₩4,427 | ₩4,454 | ₩4,159 | ₩4,186 | -5.45% | 40.1만 |
|---|
| 2026.08.18 | ₩4,507 | ₩4,507 | ₩4,293 | ₩4,400 | -2.38% | 24만 |
|---|
| 2026.08.17 | ₩4,373 | ₩4,615 | ₩4,306 | ₩4,548 | +3.99% | 32.2만 |
|---|
| 2026.08.14 | ₩4,293 | ₩4,427 | ₩4,212 | ₩4,373 | +1.87% | 52.3만 |
|---|
| 2026.08.13 | ₩4,293 | ₩4,360 | ₩4,199 | ₩4,293 | 0.00% | 30.9만 |
|---|
| 2026.08.12 | ₩4,427 | ₩4,454 | ₩4,199 | ₩4,226 | -4.55% | 58.7만 |
|---|
| 2026.08.11 | ₩4,494 | ₩4,548 | ₩4,118 | ₩4,454 | -0.90% | 91만 |
|---|
| 2026.08.10 | ₩5,031 | ₩5,031 | ₩4,427 | ₩4,440 | -11.73% | 107만 |
|---|
| 2026.08.07 | ₩4,964 | ₩5,017 | ₩4,843 | ₩4,870 | -1.89% | 42.8만 |
|---|
| 2026.08.06 | ₩5,044 | ₩5,192 | ₩4,856 | ₩4,883 | -3.19% | 99.1만 |
|---|
| 2026.08.05 | ₩5,259 | ₩5,353 | ₩4,923 | ₩5,098 | -3.06% | 92.3만 |
|---|
| 2026.08.04 | ₩6,439 | ₩6,547 | ₩5,138 | ₩5,218 | -18.96% | 114.2만 |
|---|
| 2026.08.03 | ₩6,117 | ₩6,265 | ₩5,929 | ₩6,158 | +0.66% | 63.6만 |
|---|
| 2026.07.31 | ₩5,876 | ₩6,211 | ₩5,742 | ₩6,077 | +3.42% | 53.4만 |
|---|
| 2026.07.30 | ₩5,876 | ₩6,023 | ₩5,768 | ₩5,822 | -0.91% | 37만 |
|---|
| 2026.07.29 | ₩6,023 | ₩6,064 | ₩5,742 | ₩5,822 | -3.34% | 34.1만 |
|---|
| 2026.07.28 | ₩6,064 | ₩6,144 | ₩5,782 | ₩6,010 | -0.88% | 34.2만 |
|---|
| 2026.07.27 | ₩6,265 | ₩6,453 | ₩5,929 | ₩6,090 | -2.78% | 21.8만 |
|---|
| 2026.07.24 | ₩6,251 | ₩6,372 | ₩6,104 | ₩6,198 | -0.86% | 29.1만 |
|---|
| 2026.07.23 | ₩6,345 | ₩6,399 | ₩5,997 | ₩6,238 | -1.69% | 32.4만 |
|---|
| 2026.07.22 | ₩6,466 | ₩6,614 | ₩6,265 | ₩6,399 | -1.04% | 23.2만 |
|---|
| 2026.07.21 | ₩5,997 | ₩6,573 | ₩5,983 | ₩6,547 | +9.17% | 53.1만 |
|---|
| 2026.07.20 | ₩6,158 | ₩6,292 | ₩5,956 | ₩5,983 | -2.83% | 30.4만 |
|---|
| 2026.07.17 | ₩6,158 | ₩6,319 | ₩5,929 | ₩6,077 | -1.31% | 30.3만 |
|---|
| 2026.07.16 | ₩6,359 | ₩6,359 | ₩6,131 | ₩6,292 | -1.05% | 18.4만 |
|---|
| 2026.07.15 | ₩6,614 | ₩6,614 | ₩6,332 | ₩6,426 | -2.84% | 24.8만 |
|---|
| 2026.07.14 | ₩6,694 | ₩6,882 | ₩6,372 | ₩6,453 | -3.61% | 27.6만 |
|---|
| 2026.07.13 | ₩6,479 | ₩6,761 | ₩6,372 | ₩6,587 | +1.66% | 36.3만 |
|---|
| 2026.07.10 | ₩6,815 | ₩6,895 | ₩6,506 | ₩6,520 | -4.33% | 23.5만 |
|---|
| 2026.07.09 | ₩6,600 | ₩6,949 | ₩6,533 | ₩6,788 | +2.85% | 32.1만 |
|---|
| 2026.07.08 | ₩6,453 | ₩6,627 | ₩6,319 | ₩6,520 | +1.04% | 41.6만 |
|---|
| 2026.07.07 | ₩6,292 | ₩6,560 | ₩6,171 | ₩6,547 | +4.05% | 43.2만 |
|---|
| 2026.07.06 | ₩6,171 | ₩6,359 | ₩5,715 | ₩6,158 | -0.22% | 37.4만 |
|---|
| 2026.07.02 | ₩6,520 | ₩7,016 | ₩5,889 | ₩5,903 | -9.47% | 52.9만 |
|---|
| 2026.07.01 | ₩6,211 | ₩6,587 | ₩6,010 | ₩6,506 | +4.75% | 43.1만 |
|---|
| 2026.06.30 | ₩6,251 | ₩6,372 | ₩6,090 | ₩6,198 | -0.86% | 56.8만 |
|---|
| 2026.06.29 | ₩6,050 | ₩6,386 | ₩5,755 | ₩6,198 | +2.44% | 81.4만 |
|---|
| 2026.06.26 | ₩6,319 | ₩6,627 | ₩6,037 | ₩6,050 | -4.25% | 540.3만 |
|---|
| 2026.06.25 | ₩6,211 | ₩6,493 | ₩6,211 | ₩6,359 | +2.38% | 44.1만 |
|---|
| 2026.06.24 | ₩6,332 | ₩6,359 | ₩5,862 | ₩6,184 | -2.33% | 43.3만 |
|---|
| 2026.06.23 | ₩6,198 | ₩6,466 | ₩6,104 | ₩6,345 | +2.38% | 41.1만 |
|---|
| 2026.06.22 | ₩6,439 | ₩6,587 | ₩6,238 | ₩6,372 | -1.04% | 39.9만 |
|---|
| 2026.06.18 | ₩7,056 | ₩7,083 | ₩6,332 | ₩6,493 | -7.98% | 67.3만 |
|---|
| 2026.06.17 | ₩6,936 | ₩7,351 | ₩6,882 | ₩7,097 | +2.32% | 41.4만 |
|---|
| 2026.06.16 | ₩6,936 | ₩7,190 | ₩6,895 | ₩6,949 | +0.19% | 25.9만 |
|---|
| 2026.06.15 | ₩7,284 | ₩7,566 | ₩6,801 | ₩6,922 | -4.97% | 31.3만 |
|---|
| 2026.06.12 | ₩7,003 | ₩7,365 | ₩6,869 | ₩7,244 | +3.45% | 35.5만 |
|---|
| 2026.06.11 | ₩6,761 | ₩6,882 | ₩6,506 | ₩6,801 | +0.60% | 51.2만 |
|---|
| 2026.06.10 | ₩6,748 | ₩6,815 | ₩6,533 | ₩6,627 | -1.79% | 26.4만 |
|---|
| 2026.06.09 | ₩6,801 | ₩7,217 | ₩6,506 | ₩6,922 | +1.78% | 43.5만 |
|---|
| 2026.06.08 | ₩6,547 | ₩6,855 | ₩6,479 | ₩6,815 | +4.10% | 33.7만 |
|---|
| 2026.06.05 | ₩7,258 | ₩7,271 | ₩6,292 | ₩6,386 | -12.01% | 49.7만 |
|---|
| 2026.06.04 | ₩7,714 | ₩7,821 | ₩7,392 | ₩7,405 | -4.00% | 34.9만 |
|---|
| 2026.06.03 | ₩7,378 | ₩7,888 | ₩7,244 | ₩7,754 | +5.09% | 63.4만 |
|---|
| 2026.06.02 | ₩6,895 | ₩7,512 | ₩6,775 | ₩7,432 | +7.78% | 68.2만 |
|---|
| 2026.06.01 | ₩6,828 | ₩6,949 | ₩6,748 | ₩6,882 | +0.79% | 32.7만 |
|---|
| 2026.05.29 | ₩7,030 | ₩7,083 | ₩6,775 | ₩6,909 | -1.72% | 26.1만 |
|---|
| 2026.05.28 | ₩7,083 | ₩7,204 | ₩6,962 | ₩7,043 | -0.57% | 26만 |
|---|
| 2026.05.27 | ₩6,962 | ₩7,325 | ₩6,949 | ₩7,097 | +1.93% | 49.3만 |
|---|
| 2026.05.26 | ₩6,788 | ₩7,137 | ₩6,775 | ₩6,962 | +2.57% | 65만 |
|---|
| 2026.05.22 | ₩6,479 | ₩6,775 | ₩6,359 | ₩6,667 | +2.90% | 21.8만 |
|---|
| 2026.05.21 | ₩6,399 | ₩6,466 | ₩6,225 | ₩6,453 | +0.84% | 25만 |
|---|
| 2026.05.20 | ₩6,520 | ₩6,587 | ₩6,225 | ₩6,399 | -1.85% | 21.4만 |
|---|
| 2026.05.19 | ₩6,855 | ₩6,855 | ₩6,399 | ₩6,453 | -5.87% | 33.6만 |
|---|
| 2026.05.18 | ₩6,895 | ₩7,070 | ₩6,654 | ₩6,761 | -1.95% | 38.2만 |
|---|
| 2026.05.15 | ₩7,244 | ₩7,244 | ₩6,761 | ₩6,869 | -5.19% | 33.8만 |
|---|
| 2026.05.14 | ₩7,164 | ₩7,767 | ₩7,150 | ₩7,405 | +3.37% | 59.4만 |
|---|
| 2026.05.13 | ₩7,244 | ₩7,472 | ₩7,043 | ₩7,123 | -1.67% | 44.6만 |
|---|
| 2026.05.12 | ₩6,976 | ₩7,351 | ₩6,708 | ₩7,244 | +3.85% | 161.9만 |
|---|
| 2026.05.11 | ₩6,869 | ₩7,150 | ₩6,560 | ₩6,989 | +1.76% | 85.4만 |
|---|
| 2026.05.08 | ₩7,244 | ₩7,244 | ₩6,520 | ₩6,842 | -5.56% | 58.2만 |
|---|
| 2026.05.07 | ₩6,976 | ₩7,378 | ₩6,640 | ₩7,056 | +1.15% | 102.1만 |
|---|
| 2026.05.06 | ₩6,023 | ₩7,244 | ₩5,983 | ₩6,976 | +15.81% | 167.1만 |
|---|
| 2026.05.05 | ₩5,876 | ₩6,037 | ₩5,379 | ₩5,661 | -3.65% | 48.4만 |
|---|
| 2026.05.04 | ₩5,567 | ₩5,876 | ₩5,567 | ₩5,715 | +2.65% | 78.4만 |
|---|
| 2026.05.01 | ₩5,608 | ₩5,822 | ₩5,567 | ₩5,567 | -0.72% | 28.9만 |
|---|
| 2026.04.30 | ₩5,379 | ₩5,634 | ₩5,366 | ₩5,608 | +4.24% | 24.1만 |
|---|
| 2026.04.29 | ₩5,715 | ₩5,742 | ₩5,084 | ₩5,326 | -6.81% | 43.2만 |
|---|
| 2026.04.28 | ₩5,675 | ₩5,768 | ₩5,460 | ₩5,728 | +0.95% | 30.3만 |
|---|
| 2026.04.27 | ₩5,755 | ₩6,037 | ₩5,715 | ₩5,768 | +0.23% | 40만 |
|---|
| 2026.04.24 | ₩5,809 | ₩5,809 | ₩5,447 | ₩5,701 | -1.85% | 28.2만 |
|---|
| 2026.04.23 | ₩5,795 | ₩5,943 | ₩5,621 | ₩5,768 | -0.46% | 45.9만 |
|---|
| 2026.04.22 | ₩5,701 | ₩5,903 | ₩5,500 | ₩5,768 | +1.18% | 50만 |
|---|
| 2026.04.21 | ₩5,554 | ₩5,849 | ₩5,527 | ₩5,608 | +0.97% | 49.9만 |
|---|
| 2026.04.20 | ₩5,366 | ₩5,701 | ₩5,232 | ₩5,540 | +3.25% | 48.3만 |
|---|
| 2026.04.17 | ₩5,473 | ₩5,675 | ₩5,366 | ₩5,406 | -1.23% | 37.9만 |
|---|
| 2026.04.16 | ₩5,286 | ₩5,379 | ₩4,923 | ₩5,379 | +1.78% | 43.7만 |
|---|
| 2026.04.15 | ₩5,406 | ₩5,540 | ₩5,165 | ₩5,286 | -2.23% | 51.7만 |
|---|
| 2026.04.14 | ₩5,634 | ₩5,634 | ₩5,259 | ₩5,487 | -2.62% | 50.7만 |
|---|
| 2026.04.13 | ₩5,259 | ₩5,742 | ₩5,151 | ₩5,634 | +7.14% | 33.7만 |
|---|
| 2026.04.10 | ₩5,433 | ₩5,742 | ₩5,218 | ₩5,259 | -3.21% | 52.7만 |
|---|
| 2026.04.09 | ₩5,004 | ₩5,420 | ₩5,004 | ₩5,353 | +6.97% | 37.8만 |
|---|
| 2026.04.08 | ₩5,889 | ₩5,903 | ₩4,990 | ₩5,004 | -15.03% | 78만 |
|---|
| 2026.04.07 | ₩5,701 | ₩5,889 | ₩5,353 | ₩5,554 | -2.59% | 70.6만 |
|---|
| 2026.04.06 | ₩4,883 | ₩5,836 | ₩4,803 | ₩5,728 | +17.31% | 110.7만 |
|---|
| 2026.04.02 | ₩4,360 | ₩4,789 | ₩4,320 | ₩4,776 | +9.54% | 34.9만 |
|---|
| 2026.04.01 | ₩4,588 | ₩4,897 | ₩4,561 | ₩4,722 | +2.92% | 37.5만 |
|---|
| 2026.03.31 | ₩4,320 | ₩4,655 | ₩4,320 | ₩4,575 | +5.90% | 39.6만 |
|---|
| 2026.03.30 | ₩4,709 | ₩4,789 | ₩4,253 | ₩4,279 | -9.12% | 66.7만 |
|---|
| 2026.03.27 | ₩4,803 | ₩4,897 | ₩4,601 | ₩4,709 | -1.96% | 21.2만 |
|---|
| 2026.03.26 | ₩4,977 | ₩5,259 | ₩4,749 | ₩4,870 | -2.16% | 53.4만 |
|---|
| 2026.03.25 | ₩4,923 | ₩5,084 | ₩4,628 | ₩5,057 | +2.72% | 37.3만 |
|---|
| 2026.03.24 | ₩4,897 | ₩5,098 | ₩4,816 | ₩4,977 | +1.64% | 54.5만 |
|---|
| 2026.03.23 | ₩4,816 | ₩5,004 | ₩4,467 | ₩4,923 | +2.23% | 70.5만 |
|---|
| 2026.03.20 | ₩4,789 | ₩4,883 | ₩4,548 | ₩4,816 | +0.56% | 76.3만 |
|---|
| 2026.03.19 | ₩4,414 | ₩4,816 | ₩4,253 | ₩4,789 | +8.51% | 46.8만 |
|---|
| 2026.03.18 | ₩4,494 | ₩4,816 | ₩4,306 | ₩4,507 | +0.30% | 100.5만 |
|---|
| 2026.03.17 | ₩4,722 | ₩4,736 | ₩4,092 | ₩4,494 | -4.83% | 116.6만 |
|---|
| 2026.03.16 | ₩3,917 | ₩4,883 | ₩3,917 | ₩4,856 | +23.97% | 241.7만 |
|---|
| 2026.03.13 | ₩3,126 | ₩3,944 | ₩3,018 | ₩3,890 | +24.46% | 209.9만 |
|---|
| 2026.03.12 | ₩2,737 | ₩3,139 | ₩2,656 | ₩3,126 | +14.22% | 234.5만 |
|---|
| 2026.03.11 | ₩2,656 | ₩3,877 | ₩2,643 | ₩2,723 | +2.53% | 4630.3만 |
|---|
| 2026.03.10 | ₩2,267 | ₩2,321 | ₩2,146 | ₩2,173 | -4.14% | 232.9만 |
|---|
| 2026.03.09 | ₩2,012 | ₩2,267 | ₩1,892 | ₩2,240 | +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 | ₩2,106 | -9.25% | 37.1만 |
|---|
| 2026.03.04 | ₩2,267 | ₩2,348 | ₩2,227 | ₩2,348 | +3.55% | 9.5만 |
|---|
| 2026.03.03 | ₩2,321 | ₩2,348 | ₩2,200 | ₩2,213 | -4.62% | 7.8만 |
|---|
| 2026.03.02 | ₩2,213 | ₩2,442 | ₩2,213 | ₩2,415 | +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 | ₩2,321 | +3.59% | 4.6만 |
|---|
| 2026.02.25 | ₩2,281 | ₩2,294 | ₩2,240 | ₩2,240 | -1.76% | 4.8만 |
|---|
| 2026.02.24 | ₩2,281 | ₩2,307 | ₩2,187 | ₩2,267 | -0.59% | 12.6만 |
|---|
| 2026.02.23 | ₩2,307 | ₩2,307 | ₩2,187 | ₩2,254 | -2.33% | 14.8만 |
|---|
| 2026.02.20 | ₩2,348 | ₩2,361 | ₩2,267 | ₩2,321 | -1.14% | 11.3만 |
|---|
| 2026.02.19 | ₩2,281 | ₩2,388 | ₩2,227 | ₩2,334 | +2.35% | 17.9만 |
|---|
| 2026.02.18 | ₩2,281 | ₩2,374 | ₩2,281 | ₩2,281 | 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 | ₩2,348 | ₩2,348 | ₩2,254 | ₩2,267 | -3.43% | 4.6만 |
|---|
| 2026.02.10 | ₩2,348 | ₩2,428 | ₩2,307 | ₩2,307 | -1.71% | 16.8만 |
|---|
| 2026.02.09 | ₩2,200 | ₩2,388 | ₩2,200 | ₩2,348 | +6.71% | 25.6만 |
|---|
| 2026.02.06 | ₩2,012 | ₩2,227 | ₩2,012 | ₩2,187 | +8.67% | 15.4만 |
|---|
| 2026.02.05 | ₩2,146 | ₩2,160 | ₩1,972 | ₩1,985 | -7.50% | 20.2만 |
|---|
| 2026.02.04 | ₩2,026 | ₩2,173 | ₩1,985 | ₩2,160 | +6.62% | 25.6만 |
|---|
| 2026.02.03 | ₩2,039 | ₩2,106 | ₩1,945 | ₩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 | ₩2,012 | ₩2,012 | -7.98% | 13.6만 |
|---|
| 2026.01.29 | ₩2,133 | ₩2,187 | ₩2,093 | ₩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 | ₩2,187 | ₩2,079 | ₩2,146 | -1.23% | 7만 |
|---|
| 2026.01.26 | ₩2,173 | ₩2,200 | ₩2,120 | ₩2,173 | 0.00% | 6.5만 |
|---|
| 2026.01.23 | ₩2,200 | ₩2,254 | ₩2,146 | ₩2,173 | -1.22% | 5.4만 |
|---|
| 2026.01.22 | ₩2,240 | ₩2,281 | ₩2,187 | ₩2,187 | -2.40% | 4.8만 |
|---|
| 2026.01.21 | ₩2,120 | ₩2,240 | ₩2,120 | ₩2,173 | +2.53% | 6.9만 |
|---|
| 2026.01.20 | ₩2,200 | ₩2,213 | ₩2,093 | ₩2,093 | -4.88% | 15.9만 |
|---|
| 2026.01.16 | ₩2,374 | ₩2,428 | ₩2,281 | ₩2,281 | -3.95% | 5.4만 |
|---|
| 2026.01.15 | ₩2,388 | ₩2,415 | ₩2,334 | ₩2,348 | -1.69% | 5.8만 |
|---|
| 2026.01.14 | ₩2,361 | ₩2,401 | ₩2,307 | ₩2,361 | 0.00% | 4.3만 |
|---|
| 2026.01.13 | ₩2,482 | ₩2,535 | ₩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 | ₩2,267 | ₩2,334 | ₩2,200 | ₩2,281 | +0.59% | 14.8만 |
|---|
| 2026.01.08 | ₩2,187 | ₩2,267 | ₩2,187 | ₩2,254 | +3.07% | 7.7만 |
|---|
| 2026.01.07 | ₩2,173 | ₩2,267 | ₩2,146 | ₩2,160 | -0.62% | 6.3만 |
|---|
| 2026.01.06 | ₩2,254 | ₩2,254 | ₩2,146 | ₩2,173 | -3.57% | 14.4만 |
|---|
| 2026.01.05 | ₩2,026 | ₩2,281 | ₩2,026 | ₩2,240 | +10.60% | 29.7만 |
|---|
| 2026.01.02 | ₩1,918 | ₩2,039 | ₩1,918 | ₩2,026 | +5.59% | 3만 |
|---|
| 2025.12.31 | ₩1,959 | ₩1,999 | ₩1,918 | ₩1,932 | -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 | ₩1,892 | ₩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 | ₩2,026 | ₩2,053 | ₩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 | ₩2,026 | ₩2,133 | ₩1,972 | ₩2,053 | +1.32% | 5만 |
|---|
| 2025.12.18 | ₩1,999 | ₩2,120 | ₩1,985 | ₩2,053 | +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 | ₩2,187 | ₩2,213 | ₩2,053 | ₩2,187 | 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 | ₩2,254 | ₩2,146 | ₩2,227 | +1.22% | 6만 |
|---|
| 2025.12.04 | ₩2,334 | ₩2,334 | ₩2,160 | ₩2,187 | -6.32% | 12.3만 |
|---|
| 2025.12.03 | ₩2,307 | ₩2,348 | ₩2,294 | ₩2,307 | 0.00% | 9.6만 |
|---|
| 2025.12.02 | ₩2,307 | ₩2,334 | ₩2,281 | ₩2,307 | 0.00% | 11.2만 |
|---|
| 2025.12.01 | ₩2,348 | ₩2,374 | ₩2,294 | ₩2,321 | -1.14% | 7.3만 |
|---|
| 2025.11.28 | ₩2,307 | ₩2,415 | ₩2,254 | ₩2,374 | +2.91% | 5.6만 |
|---|
| 2025.11.26 | ₩2,254 | ₩2,348 | ₩2,146 | ₩2,307 | +2.38% | 12.2만 |
|---|
| 2025.11.25 | ₩2,160 | ₩2,281 | ₩2,146 | ₩2,254 | +4.35% | 18.7만 |
|---|
| 2025.11.24 | ₩2,160 | ₩2,187 | ₩2,093 | ₩2,187 | +1.24% | 6.6만 |
|---|
| 2025.11.21 | ₩2,079 | ₩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 | ₩2,120 | -4.82% | 12만 |
|---|
| 2025.11.18 | ₩2,039 | ₩2,254 | ₩2,012 | ₩2,240 | +9.87% | 19.7만 |
|---|
| 2025.11.17 | ₩2,039 | ₩2,106 | ₩1,918 | ₩2,026 | -0.66% | 9.6만 |
|---|
| 2025.11.14 | ₩2,079 | ₩2,120 | ₩1,824 | ₩2,053 | -1.29% | 15.7만 |
|---|
| 2025.11.13 | ₩2,026 | ₩2,106 | ₩1,972 | ₩2,093 | +3.31% | 9.2만 |
|---|
| 2025.11.12 | ₩2,012 | ₩2,120 | ₩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 | ₩1,798 | ₩2,012 | +10.29% | 14.6만 |
|---|
| 2025.11.07 | ₩1,865 | ₩1,878 | ₩1,731 | ₩1,798 | -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 | ₩1,959 | ₩1,985 | -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 | ₩2,012 | ₩2,133 | +3.25% | 26.1만 |
|---|
| 2025.10.31 | ₩2,026 | ₩2,146 | ₩2,026 | ₩2,039 | +0.66% | 12만 |
|---|
| 2025.10.30 | ₩2,106 | ₩2,187 | ₩2,026 | ₩2,026 | -3.82% | 16.9만 |
|---|
| 2025.10.29 | ₩2,240 | ₩2,348 | ₩2,120 | ₩2,120 | -5.39% | 27.8만 |
|---|
| 2025.10.28 | ₩2,213 | ₩2,401 | ₩2,213 | ₩2,213 | 0.00% | 12.4만 |
|---|
| 2025.10.27 | ₩2,267 | ₩2,348 | ₩2,173 | ₩2,213 | -2.37% | 9.7만 |
|---|
| 2025.10.24 | ₩2,267 | ₩2,348 | ₩2,079 | ₩2,281 | +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 | ₩2,026 | ₩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 | ₩2,106 | -0.63% | 14.2만 |
|---|
| 2025.10.17 | ₩2,120 | ₩2,213 | ₩2,039 | ₩2,120 | 0.00% | 23.3만 |
|---|
| 2025.10.16 | ₩2,120 | ₩2,146 | ₩2,053 | ₩2,133 | +0.63% | 9.6만 |
|---|
| 2025.10.15 | ₩2,146 | ₩2,200 | ₩2,093 | ₩2,106 | -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 | ₩2,146 | -4.76% | 10.4만 |
|---|