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 | ₩3,857 | ₩3,910 | ₩3,790 | ₩3,843 | -0.35% | 15.8만 |
| 2026.10.08 | ₩3,803 | ₩3,857 | ₩3,723 | ₩3,857 | +1.41% | 35.9만 |
| 2026.10.07 | ₩3,924 | ₩3,937 | ₩3,749 | ₩3,843 | -2.05% | 33.8만 |
| 2026.10.06 | ₩4,031 | ₩4,151 | ₩3,937 | ₩3,950 | -1.99% | 21.9만 |
| 2026.10.05 | ₩3,924 | ₩4,071 | ₩3,910 | ₩4,017 | +2.39% | 21.4만 |
| 2026.10.02 | ₩4,044 | ₩4,071 | ₩3,924 | ₩3,964 | -1.99% | 13.6만 |
| 2026.10.01 | ₩3,924 | ₩4,044 | ₩3,910 | ₩3,990 | +1.71% | 24.2만 |
| 2026.09.30 | ₩3,964 | ₩4,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,924 |
| -1.01% |
| 25.1만 |
| 2026.09.29 | ₩3,977 | ₩4,044 | ₩3,950 | ₩3,964 | -0.34% | 13.6만 |
|---|
| 2026.09.28 | ₩3,937 | ₩4,071 | ₩3,937 | ₩3,964 | +0.68% | 28.8만 |
|---|
| 2026.09.25 | ₩4,057 | ₩4,071 | ₩3,950 | ₩3,990 | -1.65% | 18.1만 |
|---|
| 2026.09.24 | ₩4,057 | ₩4,071 | ₩3,950 | ₩4,031 | -0.66% | 20만 |
|---|
| 2026.09.23 | ₩4,057 | ₩4,151 | ₩3,950 | ₩4,057 | 0.00% | 24.4만 |
|---|
| 2026.09.22 | ₩4,017 | ₩4,098 | ₩3,964 | ₩4,057 | +1.00% | 34.6만 |
|---|
| 2026.09.21 | ₩3,977 | ₩4,071 | ₩3,910 | ₩4,004 | +0.67% | 25.7만 |
|---|
| 2026.09.18 | ₩3,964 | ₩3,990 | ₩3,897 | ₩3,924 | -1.01% | 46.9만 |
|---|
| 2026.09.17 | ₩4,151 | ₩4,218 | ₩3,977 | ₩3,977 | -4.19% | 29.4만 |
|---|
| 2026.09.16 | ₩3,990 | ₩4,165 | ₩3,990 | ₩4,098 | +2.68% | 33.2만 |
|---|
| 2026.09.15 | ₩4,191 | ₩4,191 | ₩3,950 | ₩3,977 | -5.11% | 21.9만 |
|---|
| 2026.09.14 | ₩4,191 | ₩4,272 | ₩4,151 | ₩4,191 | 0.00% | 18.8만 |
|---|
| 2026.09.11 | ₩4,191 | ₩4,285 | ₩4,191 | ₩4,245 | +1.28% | 26만 |
|---|
| 2026.09.10 | ₩4,031 | ₩4,165 | ₩4,017 | ₩4,138 | +2.66% | 18.7만 |
|---|
| 2026.09.09 | ₩4,258 | ₩4,298 | ₩4,017 | ₩4,071 | -4.40% | 21.7만 |
|---|
| 2026.09.08 | ₩4,352 | ₩4,432 | ₩4,245 | ₩4,245 | -2.46% | 27.6만 |
|---|
| 2026.09.04 | ₩4,151 | ₩4,379 | ₩4,124 | ₩4,339 | +4.52% | 18.9만 |
|---|
| 2026.09.03 | ₩4,218 | ₩4,258 | ₩4,111 | ₩4,151 | -1.59% | 25.2만 |
|---|
| 2026.09.02 | ₩4,178 | ₩4,285 | ₩4,151 | ₩4,191 | +0.32% | 18.1만 |
|---|
| 2026.09.01 | ₩4,111 | ₩4,231 | ₩4,084 | ₩4,138 | +0.65% | 23.3만 |
|---|
| 2026.08.31 | ₩4,165 | ₩4,231 | ₩4,071 | ₩4,151 | -0.32% | 29.8만 |
|---|
| 2026.08.28 | ₩4,231 | ₩4,285 | ₩4,151 | ₩4,178 | -1.27% | 15.3만 |
|---|
| 2026.08.27 | ₩4,111 | ₩4,258 | ₩4,017 | ₩4,258 | +3.58% | 18.2만 |
|---|
| 2026.08.26 | ₩4,138 | ₩4,165 | ₩4,044 | ₩4,098 | -0.97% | 24.6만 |
|---|
| 2026.08.25 | ₩4,124 | ₩4,178 | ₩4,044 | ₩4,138 | +0.32% | 20.4만 |
|---|
| 2026.08.24 | ₩4,285 | ₩4,285 | ₩4,098 | ₩4,098 | -4.38% | 43.4만 |
|---|
| 2026.08.21 | ₩4,218 | ₩4,325 | ₩4,098 | ₩4,298 | +1.90% | 18.7만 |
|---|
| 2026.08.20 | ₩4,165 | ₩4,205 | ₩4,111 | ₩4,178 | +0.32% | 28.6만 |
|---|
| 2026.08.19 | ₩4,419 | ₩4,446 | ₩4,151 | ₩4,178 | -5.45% | 40.1만 |
|---|
| 2026.08.18 | ₩4,499 | ₩4,499 | ₩4,285 | ₩4,392 | -2.38% | 24만 |
|---|
| 2026.08.17 | ₩4,365 | ₩4,606 | ₩4,298 | ₩4,539 | +3.99% | 32.2만 |
|---|
| 2026.08.14 | ₩4,285 | ₩4,419 | ₩4,205 | ₩4,365 | +1.87% | 52.3만 |
|---|
| 2026.08.13 | ₩4,285 | ₩4,352 | ₩4,191 | ₩4,285 | 0.00% | 30.9만 |
|---|
| 2026.08.12 | ₩4,419 | ₩4,446 | ₩4,191 | ₩4,218 | -4.55% | 58.7만 |
|---|
| 2026.08.11 | ₩4,486 | ₩4,539 | ₩4,111 | ₩4,446 | -0.90% | 91만 |
|---|
| 2026.08.10 | ₩5,022 | ₩5,022 | ₩4,419 | ₩4,432 | -11.73% | 107만 |
|---|
| 2026.08.07 | ₩4,955 | ₩5,008 | ₩4,834 | ₩4,861 | -1.89% | 42.8만 |
|---|
| 2026.08.06 | ₩5,035 | ₩5,182 | ₩4,847 | ₩4,874 | -3.19% | 99.1만 |
|---|
| 2026.08.05 | ₩5,249 | ₩5,343 | ₩4,914 | ₩5,089 | -3.06% | 92.3만 |
|---|
| 2026.08.04 | ₩6,428 | ₩6,535 | ₩5,129 | ₩5,209 | -18.96% | 114.2만 |
|---|
| 2026.08.03 | ₩6,106 | ₩6,254 | ₩5,919 | ₩6,146 | +0.66% | 63.6만 |
|---|
| 2026.07.31 | ₩5,865 | ₩6,200 | ₩5,731 | ₩6,066 | +3.42% | 53.4만 |
|---|
| 2026.07.30 | ₩5,865 | ₩6,012 | ₩5,758 | ₩5,812 | -0.91% | 37만 |
|---|
| 2026.07.29 | ₩6,012 | ₩6,053 | ₩5,731 | ₩5,812 | -3.34% | 34.1만 |
|---|
| 2026.07.28 | ₩6,053 | ₩6,133 | ₩5,771 | ₩5,999 | -0.88% | 34.2만 |
|---|
| 2026.07.27 | ₩6,254 | ₩6,441 | ₩5,919 | ₩6,079 | -2.78% | 21.8만 |
|---|
| 2026.07.24 | ₩6,240 | ₩6,361 | ₩6,093 | ₩6,187 | -0.86% | 29.1만 |
|---|
| 2026.07.23 | ₩6,334 | ₩6,387 | ₩5,986 | ₩6,227 | -1.69% | 32.4만 |
|---|
| 2026.07.22 | ₩6,454 | ₩6,602 | ₩6,254 | ₩6,387 | -1.04% | 23.2만 |
|---|
| 2026.07.21 | ₩5,986 | ₩6,561 | ₩5,972 | ₩6,535 | +9.17% | 53.1만 |
|---|
| 2026.07.20 | ₩6,146 | ₩6,280 | ₩5,946 | ₩5,972 | -2.83% | 30.4만 |
|---|
| 2026.07.17 | ₩6,146 | ₩6,307 | ₩5,919 | ₩6,066 | -1.31% | 30.3만 |
|---|
| 2026.07.16 | ₩6,347 | ₩6,347 | ₩6,120 | ₩6,280 | -1.05% | 18.4만 |
|---|
| 2026.07.15 | ₩6,602 | ₩6,602 | ₩6,320 | ₩6,414 | -2.84% | 24.8만 |
|---|
| 2026.07.14 | ₩6,682 | ₩6,869 | ₩6,361 | ₩6,441 | -3.61% | 27.6만 |
|---|
| 2026.07.13 | ₩6,468 | ₩6,749 | ₩6,361 | ₩6,575 | +1.66% | 36.3만 |
|---|
| 2026.07.10 | ₩6,803 | ₩6,883 | ₩6,495 | ₩6,508 | -4.33% | 23.5만 |
|---|
| 2026.07.09 | ₩6,588 | ₩6,936 | ₩6,521 | ₩6,776 | +2.85% | 32.1만 |
|---|
| 2026.07.08 | ₩6,441 | ₩6,615 | ₩6,307 | ₩6,508 | +1.04% | 41.6만 |
|---|
| 2026.07.07 | ₩6,280 | ₩6,548 | ₩6,160 | ₩6,535 | +4.05% | 43.2만 |
|---|
| 2026.07.06 | ₩6,160 | ₩6,347 | ₩5,704 | ₩6,146 | -0.22% | 37.4만 |
|---|
| 2026.07.02 | ₩6,508 | ₩7,003 | ₩5,879 | ₩5,892 | -9.47% | 52.9만 |
|---|
| 2026.07.01 | ₩6,200 | ₩6,575 | ₩5,999 | ₩6,495 | +4.75% | 43.1만 |
|---|
| 2026.06.30 | ₩6,240 | ₩6,361 | ₩6,079 | ₩6,187 | -0.86% | 56.8만 |
|---|
| 2026.06.29 | ₩6,039 | ₩6,374 | ₩5,745 | ₩6,187 | +2.44% | 81.4만 |
|---|
| 2026.06.26 | ₩6,307 | ₩6,615 | ₩6,026 | ₩6,039 | -4.25% | 540.3만 |
|---|
| 2026.06.25 | ₩6,200 | ₩6,481 | ₩6,200 | ₩6,347 | +2.38% | 44.1만 |
|---|
| 2026.06.24 | ₩6,320 | ₩6,347 | ₩5,852 | ₩6,173 | -2.33% | 43.3만 |
|---|
| 2026.06.23 | ₩6,187 | ₩6,454 | ₩6,093 | ₩6,334 | +2.38% | 41.1만 |
|---|
| 2026.06.22 | ₩6,428 | ₩6,575 | ₩6,227 | ₩6,361 | -1.04% | 39.9만 |
|---|
| 2026.06.18 | ₩7,044 | ₩7,070 | ₩6,320 | ₩6,481 | -7.98% | 67.3만 |
|---|
| 2026.06.17 | ₩6,923 | ₩7,338 | ₩6,869 | ₩7,084 | +2.32% | 41.4만 |
|---|
| 2026.06.16 | ₩6,923 | ₩7,177 | ₩6,883 | ₩6,936 | +0.19% | 25.9만 |
|---|
| 2026.06.15 | ₩7,271 | ₩7,552 | ₩6,789 | ₩6,910 | -4.97% | 31.3만 |
|---|
| 2026.06.12 | ₩6,990 | ₩7,352 | ₩6,856 | ₩7,231 | +3.45% | 35.5만 |
|---|
| 2026.06.11 | ₩6,749 | ₩6,869 | ₩6,495 | ₩6,789 | +0.60% | 51.2만 |
|---|
| 2026.06.10 | ₩6,736 | ₩6,803 | ₩6,521 | ₩6,615 | -1.79% | 26.4만 |
|---|
| 2026.06.09 | ₩6,789 | ₩7,204 | ₩6,495 | ₩6,910 | +1.78% | 43.5만 |
|---|
| 2026.06.08 | ₩6,535 | ₩6,843 | ₩6,468 | ₩6,803 | +4.10% | 33.7만 |
|---|
| 2026.06.05 | ₩7,244 | ₩7,258 | ₩6,280 | ₩6,374 | -12.01% | 49.7만 |
|---|
| 2026.06.04 | ₩7,700 | ₩7,807 | ₩7,378 | ₩7,392 | -4.00% | 34.9만 |
|---|
| 2026.06.03 | ₩7,365 | ₩7,874 | ₩7,231 | ₩7,740 | +5.09% | 63.4만 |
|---|
| 2026.06.02 | ₩6,883 | ₩7,499 | ₩6,762 | ₩7,419 | +7.78% | 68.2만 |
|---|
| 2026.06.01 | ₩6,816 | ₩6,936 | ₩6,736 | ₩6,869 | +0.79% | 32.7만 |
|---|
| 2026.05.29 | ₩7,017 | ₩7,070 | ₩6,762 | ₩6,896 | -1.72% | 26.1만 |
|---|
| 2026.05.28 | ₩7,070 | ₩7,191 | ₩6,950 | ₩7,030 | -0.57% | 26만 |
|---|
| 2026.05.27 | ₩6,950 | ₩7,311 | ₩6,936 | ₩7,084 | +1.93% | 49.3만 |
|---|
| 2026.05.26 | ₩6,776 | ₩7,124 | ₩6,762 | ₩6,950 | +2.57% | 65만 |
|---|
| 2026.05.22 | ₩6,468 | ₩6,762 | ₩6,347 | ₩6,655 | +2.90% | 21.8만 |
|---|
| 2026.05.21 | ₩6,387 | ₩6,454 | ₩6,213 | ₩6,441 | +0.84% | 25만 |
|---|
| 2026.05.20 | ₩6,508 | ₩6,575 | ₩6,213 | ₩6,387 | -1.85% | 21.4만 |
|---|
| 2026.05.19 | ₩6,843 | ₩6,843 | ₩6,387 | ₩6,441 | -5.87% | 33.6만 |
|---|
| 2026.05.18 | ₩6,883 | ₩7,057 | ₩6,642 | ₩6,749 | -1.95% | 38.2만 |
|---|
| 2026.05.15 | ₩7,231 | ₩7,231 | ₩6,749 | ₩6,856 | -5.19% | 33.8만 |
|---|
| 2026.05.14 | ₩7,151 | ₩7,753 | ₩7,137 | ₩7,392 | +3.37% | 59.4만 |
|---|
| 2026.05.13 | ₩7,231 | ₩7,459 | ₩7,030 | ₩7,111 | -1.67% | 44.6만 |
|---|
| 2026.05.12 | ₩6,963 | ₩7,338 | ₩6,695 | ₩7,231 | +3.85% | 161.9만 |
|---|
| 2026.05.11 | ₩6,856 | ₩7,137 | ₩6,548 | ₩6,977 | +1.76% | 85.4만 |
|---|
| 2026.05.08 | ₩7,231 | ₩7,231 | ₩6,508 | ₩6,829 | -5.56% | 58.2만 |
|---|
| 2026.05.07 | ₩6,963 | ₩7,365 | ₩6,628 | ₩7,044 | +1.15% | 102.1만 |
|---|
| 2026.05.06 | ₩6,012 | ₩7,231 | ₩5,972 | ₩6,963 | +15.81% | 167.1만 |
|---|
| 2026.05.05 | ₩5,865 | ₩6,026 | ₩5,370 | ₩5,651 | -3.65% | 48.4만 |
|---|
| 2026.05.04 | ₩5,557 | ₩5,865 | ₩5,557 | ₩5,704 | +2.65% | 78.4만 |
|---|
| 2026.05.01 | ₩5,597 | ₩5,812 | ₩5,557 | ₩5,557 | -0.72% | 28.9만 |
|---|
| 2026.04.30 | ₩5,370 | ₩5,624 | ₩5,356 | ₩5,597 | +4.24% | 24.1만 |
|---|
| 2026.04.29 | ₩5,704 | ₩5,731 | ₩5,075 | ₩5,316 | -6.81% | 43.2만 |
|---|
| 2026.04.28 | ₩5,664 | ₩5,758 | ₩5,450 | ₩5,718 | +0.95% | 30.3만 |
|---|
| 2026.04.27 | ₩5,745 | ₩6,026 | ₩5,704 | ₩5,758 | +0.23% | 40만 |
|---|
| 2026.04.24 | ₩5,798 | ₩5,798 | ₩5,437 | ₩5,691 | -1.85% | 28.2만 |
|---|
| 2026.04.23 | ₩5,785 | ₩5,932 | ₩5,611 | ₩5,758 | -0.46% | 45.9만 |
|---|
| 2026.04.22 | ₩5,691 | ₩5,892 | ₩5,490 | ₩5,758 | +1.18% | 50만 |
|---|
| 2026.04.21 | ₩5,544 | ₩5,838 | ₩5,517 | ₩5,597 | +0.97% | 49.9만 |
|---|
| 2026.04.20 | ₩5,356 | ₩5,691 | ₩5,222 | ₩5,530 | +3.25% | 48.3만 |
|---|
| 2026.04.17 | ₩5,463 | ₩5,664 | ₩5,356 | ₩5,396 | -1.23% | 37.9만 |
|---|
| 2026.04.16 | ₩5,276 | ₩5,370 | ₩4,914 | ₩5,370 | +1.78% | 43.7만 |
|---|
| 2026.04.15 | ₩5,396 | ₩5,530 | ₩5,155 | ₩5,276 | -2.23% | 51.7만 |
|---|
| 2026.04.14 | ₩5,624 | ₩5,624 | ₩5,249 | ₩5,477 | -2.62% | 50.7만 |
|---|
| 2026.04.13 | ₩5,249 | ₩5,731 | ₩5,142 | ₩5,624 | +7.14% | 33.7만 |
|---|
| 2026.04.10 | ₩5,423 | ₩5,731 | ₩5,209 | ₩5,249 | -3.21% | 52.7만 |
|---|
| 2026.04.09 | ₩4,995 | ₩5,410 | ₩4,995 | ₩5,343 | +6.97% | 37.8만 |
|---|
| 2026.04.08 | ₩5,879 | ₩5,892 | ₩4,981 | ₩4,995 | -15.03% | 78만 |
|---|
| 2026.04.07 | ₩5,691 | ₩5,879 | ₩5,343 | ₩5,544 | -2.59% | 70.6만 |
|---|
| 2026.04.06 | ₩4,874 | ₩5,825 | ₩4,794 | ₩5,718 | +17.31% | 110.7만 |
|---|
| 2026.04.02 | ₩4,352 | ₩4,781 | ₩4,312 | ₩4,767 | +9.54% | 34.9만 |
|---|
| 2026.04.01 | ₩4,580 | ₩4,888 | ₩4,553 | ₩4,714 | +2.92% | 37.5만 |
|---|
| 2026.03.31 | ₩4,312 | ₩4,647 | ₩4,312 | ₩4,566 | +5.90% | 39.6만 |
|---|
| 2026.03.30 | ₩4,700 | ₩4,781 | ₩4,245 | ₩4,272 | -9.12% | 66.7만 |
|---|
| 2026.03.27 | ₩4,794 | ₩4,888 | ₩4,593 | ₩4,700 | -1.96% | 21.2만 |
|---|
| 2026.03.26 | ₩4,968 | ₩5,249 | ₩4,740 | ₩4,861 | -2.16% | 53.4만 |
|---|
| 2026.03.25 | ₩4,914 | ₩5,075 | ₩4,620 | ₩5,048 | +2.72% | 37.3만 |
|---|
| 2026.03.24 | ₩4,888 | ₩5,089 | ₩4,807 | ₩4,968 | +1.64% | 54.5만 |
|---|
| 2026.03.23 | ₩4,807 | ₩4,995 | ₩4,459 | ₩4,914 | +2.23% | 70.5만 |
|---|
| 2026.03.20 | ₩4,781 | ₩4,874 | ₩4,539 | ₩4,807 | +0.56% | 76.3만 |
|---|
| 2026.03.19 | ₩4,406 | ₩4,807 | ₩4,245 | ₩4,781 | +8.51% | 46.8만 |
|---|
| 2026.03.18 | ₩4,486 | ₩4,807 | ₩4,298 | ₩4,499 | +0.30% | 100.5만 |
|---|
| 2026.03.17 | ₩4,714 | ₩4,727 | ₩4,084 | ₩4,486 | -4.83% | 116.6만 |
|---|
| 2026.03.16 | ₩3,910 | ₩4,874 | ₩3,910 | ₩4,847 | +23.97% | 241.7만 |
|---|
| 2026.03.13 | ₩3,120 | ₩3,937 | ₩3,013 | ₩3,883 | +24.46% | 209.9만 |
|---|
| 2026.03.12 | ₩2,732 | ₩3,133 | ₩2,651 | ₩3,120 | +14.22% | 234.5만 |
|---|
| 2026.03.11 | ₩2,651 | ₩3,870 | ₩2,638 | ₩2,718 | +2.53% | 4630.3만 |
|---|
| 2026.03.10 | ₩2,263 | ₩2,317 | ₩2,143 | ₩2,169 | -4.14% | 232.9만 |
|---|
| 2026.03.09 | ₩2,009 | ₩2,263 | ₩1,888 | ₩2,236 | +11.33% | 15.3만 |
|---|
| 2026.03.06 | ₩2,062 | ₩2,062 | ₩1,955 | ₩2,049 | -0.65% | 13.2만 |
|---|
| 2026.03.05 | ₩2,317 | ₩2,317 | ₩1,928 | ₩2,102 | -9.25% | 37.1만 |
|---|
| 2026.03.04 | ₩2,263 | ₩2,343 | ₩2,223 | ₩2,343 | +3.55% | 9.5만 |
|---|
| 2026.03.03 | ₩2,317 | ₩2,343 | ₩2,196 | ₩2,209 | -4.62% | 7.8만 |
|---|
| 2026.03.02 | ₩2,209 | ₩2,437 | ₩2,209 | ₩2,410 | +9.09% | 14.7만 |
|---|
| 2026.02.27 | ₩2,303 | ₩2,303 | ₩2,223 | ₩2,290 | -0.58% | 6.1만 |
|---|
| 2026.02.26 | ₩2,236 | ₩2,357 | ₩2,223 | ₩2,317 | +3.59% | 4.6만 |
|---|
| 2026.02.25 | ₩2,276 | ₩2,290 | ₩2,236 | ₩2,236 | -1.76% | 4.8만 |
|---|
| 2026.02.24 | ₩2,276 | ₩2,303 | ₩2,183 | ₩2,263 | -0.59% | 12.6만 |
|---|
| 2026.02.23 | ₩2,303 | ₩2,303 | ₩2,183 | ₩2,250 | -2.33% | 14.8만 |
|---|
| 2026.02.20 | ₩2,343 | ₩2,357 | ₩2,263 | ₩2,317 | -1.14% | 11.3만 |
|---|
| 2026.02.19 | ₩2,276 | ₩2,384 | ₩2,223 | ₩2,330 | +2.35% | 17.9만 |
|---|
| 2026.02.18 | ₩2,276 | ₩2,370 | ₩2,276 | ₩2,276 | 0.00% | 7.3만 |
|---|
| 2026.02.17 | ₩2,209 | ₩2,384 | ₩2,196 | ₩2,290 | +3.64% | 13.9만 |
|---|
| 2026.02.13 | ₩2,143 | ₩2,303 | ₩2,102 | ₩2,236 | +4.37% | 8.8만 |
|---|
| 2026.02.12 | ₩2,263 | ₩2,357 | ₩2,102 | ₩2,143 | -5.33% | 15.4만 |
|---|
| 2026.02.11 | ₩2,343 | ₩2,343 | ₩2,250 | ₩2,263 | -3.43% | 4.6만 |
|---|
| 2026.02.10 | ₩2,343 | ₩2,424 | ₩2,303 | ₩2,303 | -1.71% | 16.8만 |
|---|
| 2026.02.09 | ₩2,196 | ₩2,384 | ₩2,196 | ₩2,343 | +6.71% | 25.6만 |
|---|
| 2026.02.06 | ₩2,009 | ₩2,223 | ₩2,009 | ₩2,183 | +8.67% | 15.4만 |
|---|
| 2026.02.05 | ₩2,143 | ₩2,156 | ₩1,968 | ₩1,982 | -7.50% | 20.2만 |
|---|
| 2026.02.04 | ₩2,022 | ₩2,169 | ₩1,982 | ₩2,156 | +6.62% | 25.6만 |
|---|
| 2026.02.03 | ₩2,035 | ₩2,102 | ₩1,942 | ₩1,955 | -3.95% | 15.7만 |
|---|
| 2026.02.02 | ₩1,995 | ₩2,116 | ₩1,955 | ₩2,035 | +2.01% | 19.3만 |
|---|
| 2026.01.30 | ₩2,183 | ₩2,183 | ₩2,009 | ₩2,009 | -7.98% | 13.6만 |
|---|
| 2026.01.29 | ₩2,129 | ₩2,183 | ₩2,089 | ₩2,169 | +1.89% | 4.2만 |
|---|
| 2026.01.28 | ₩2,129 | ₩2,209 | ₩2,102 | ₩2,129 | 0.00% | 14.6만 |
|---|
| 2026.01.27 | ₩2,169 | ₩2,183 | ₩2,076 | ₩2,143 | -1.23% | 7만 |
|---|
| 2026.01.26 | ₩2,169 | ₩2,196 | ₩2,116 | ₩2,169 | 0.00% | 6.5만 |
|---|
| 2026.01.23 | ₩2,196 | ₩2,250 | ₩2,143 | ₩2,169 | -1.22% | 5.4만 |
|---|
| 2026.01.22 | ₩2,236 | ₩2,276 | ₩2,183 | ₩2,183 | -2.40% | 4.8만 |
|---|
| 2026.01.21 | ₩2,116 | ₩2,236 | ₩2,116 | ₩2,169 | +2.53% | 6.9만 |
|---|
| 2026.01.20 | ₩2,196 | ₩2,209 | ₩2,089 | ₩2,089 | -4.88% | 15.9만 |
|---|
| 2026.01.16 | ₩2,370 | ₩2,424 | ₩2,276 | ₩2,276 | -3.95% | 5.4만 |
|---|
| 2026.01.15 | ₩2,384 | ₩2,410 | ₩2,330 | ₩2,343 | -1.69% | 5.8만 |
|---|
| 2026.01.14 | ₩2,357 | ₩2,397 | ₩2,303 | ₩2,357 | 0.00% | 4.3만 |
|---|
| 2026.01.13 | ₩2,477 | ₩2,531 | ₩2,343 | ₩2,357 | -4.86% | 5만 |
|---|
| 2026.01.12 | ₩2,290 | ₩2,544 | ₩2,276 | ₩2,477 | +8.19% | 26.8만 |
|---|
| 2026.01.09 | ₩2,263 | ₩2,330 | ₩2,196 | ₩2,276 | +0.59% | 14.8만 |
|---|
| 2026.01.08 | ₩2,183 | ₩2,263 | ₩2,183 | ₩2,250 | +3.07% | 7.7만 |
|---|
| 2026.01.07 | ₩2,169 | ₩2,263 | ₩2,143 | ₩2,156 | -0.62% | 6.3만 |
|---|
| 2026.01.06 | ₩2,250 | ₩2,250 | ₩2,143 | ₩2,169 | -3.57% | 14.4만 |
|---|
| 2026.01.05 | ₩2,022 | ₩2,276 | ₩2,022 | ₩2,236 | +10.60% | 29.7만 |
|---|
| 2026.01.02 | ₩1,915 | ₩2,035 | ₩1,915 | ₩2,022 | +5.59% | 3만 |
|---|
| 2025.12.31 | ₩1,955 | ₩1,995 | ₩1,915 | ₩1,928 | -1.37% | 12.4만 |
|---|
| 2025.12.30 | ₩1,901 | ₩2,035 | ₩1,901 | ₩1,982 | +4.23% | 10.1만 |
|---|
| 2025.12.29 | ₩1,982 | ₩2,009 | ₩1,888 | ₩1,915 | -3.38% | 16.2만 |
|---|
| 2025.12.26 | ₩1,995 | ₩2,062 | ₩1,968 | ₩2,009 | +0.67% | 8만 |
|---|
| 2025.12.24 | ₩1,982 | ₩2,009 | ₩1,942 | ₩1,982 | 0.00% | 2.9만 |
|---|
| 2025.12.23 | ₩2,022 | ₩2,049 | ₩1,968 | ₩1,982 | -1.99% | 9.7만 |
|---|
| 2025.12.22 | ₩2,035 | ₩2,102 | ₩1,968 | ₩2,009 | -1.32% | 12.5만 |
|---|
| 2025.12.19 | ₩2,022 | ₩2,129 | ₩1,968 | ₩2,049 | +1.32% | 5만 |
|---|
| 2025.12.18 | ₩1,995 | ₩2,116 | ₩1,982 | ₩2,049 | +2.68% | 6.9만 |
|---|
| 2025.12.17 | ₩2,009 | ₩2,102 | ₩1,942 | ₩1,995 | -0.67% | 28.3만 |
|---|
| 2025.12.16 | ₩2,102 | ₩2,209 | ₩1,982 | ₩2,062 | -1.91% | 31.7만 |
|---|
| 2025.12.15 | ₩2,129 | ₩2,156 | ₩2,062 | ₩2,102 | -1.26% | 10.1만 |
|---|
| 2025.12.12 | ₩2,156 | ₩2,156 | ₩2,035 | ₩2,129 | -1.24% | 8.4만 |
|---|
| 2025.12.11 | ₩2,183 | ₩2,209 | ₩2,049 | ₩2,183 | 0.00% | 5.6만 |
|---|
| 2025.12.10 | ₩2,156 | ₩2,236 | ₩2,156 | ₩2,209 | +2.48% | 5.1만 |
|---|
| 2025.12.09 | ₩2,169 | ₩2,209 | ₩2,102 | ₩2,196 | +1.23% | 2.9만 |
|---|
| 2025.12.08 | ₩2,223 | ₩2,223 | ₩2,143 | ₩2,169 | -2.41% | 7.1만 |
|---|
| 2025.12.05 | ₩2,196 | ₩2,250 | ₩2,143 | ₩2,223 | +1.22% | 6만 |
|---|
| 2025.12.04 | ₩2,330 | ₩2,330 | ₩2,156 | ₩2,183 | -6.32% | 12.3만 |
|---|
| 2025.12.03 | ₩2,303 | ₩2,343 | ₩2,290 | ₩2,303 | 0.00% | 9.6만 |
|---|
| 2025.12.02 | ₩2,303 | ₩2,330 | ₩2,276 | ₩2,303 | 0.00% | 11.2만 |
|---|
| 2025.12.01 | ₩2,343 | ₩2,370 | ₩2,290 | ₩2,317 | -1.14% | 7.3만 |
|---|
| 2025.11.28 | ₩2,303 | ₩2,410 | ₩2,250 | ₩2,370 | +2.91% | 5.6만 |
|---|
| 2025.11.26 | ₩2,250 | ₩2,343 | ₩2,143 | ₩2,303 | +2.38% | 12.2만 |
|---|
| 2025.11.25 | ₩2,156 | ₩2,276 | ₩2,143 | ₩2,250 | +4.35% | 18.7만 |
|---|
| 2025.11.24 | ₩2,156 | ₩2,183 | ₩2,089 | ₩2,183 | +1.24% | 6.6만 |
|---|
| 2025.11.21 | ₩2,076 | ₩2,196 | ₩2,076 | ₩2,156 | +3.87% | 3.4만 |
|---|
| 2025.11.20 | ₩2,102 | ₩2,156 | ₩1,982 | ₩2,076 | -1.27% | 6.3만 |
|---|
| 2025.11.19 | ₩2,223 | ₩2,223 | ₩2,035 | ₩2,116 | -4.82% | 12만 |
|---|
| 2025.11.18 | ₩2,035 | ₩2,250 | ₩2,009 | ₩2,236 | +9.87% | 19.7만 |
|---|
| 2025.11.17 | ₩2,035 | ₩2,102 | ₩1,915 | ₩2,022 | -0.66% | 9.6만 |
|---|
| 2025.11.14 | ₩2,076 | ₩2,116 | ₩1,821 | ₩2,049 | -1.29% | 15.7만 |
|---|
| 2025.11.13 | ₩2,022 | ₩2,102 | ₩1,968 | ₩2,089 | +3.31% | 9.2만 |
|---|
| 2025.11.12 | ₩2,009 | ₩2,116 | ₩1,942 | ₩2,009 | 0.00% | 13만 |
|---|
| 2025.11.11 | ₩1,915 | ₩2,062 | ₩1,781 | ₩2,009 | +4.90% | 22.5만 |
|---|
| 2025.11.10 | ₩1,821 | ₩2,062 | ₩1,794 | ₩2,009 | +10.29% | 14.6만 |
|---|
| 2025.11.07 | ₩1,861 | ₩1,875 | ₩1,727 | ₩1,794 | -3.60% | 31.8만 |
|---|
| 2025.11.06 | ₩1,915 | ₩2,062 | ₩1,835 | ₩1,835 | -4.20% | 21.1만 |
|---|
| 2025.11.05 | ₩2,062 | ₩2,143 | ₩1,955 | ₩1,982 | -3.90% | 14.8만 |
|---|
| 2025.11.04 | ₩2,062 | ₩2,223 | ₩2,022 | ₩2,035 | -1.30% | 21.4만 |
|---|
| 2025.11.03 | ₩2,062 | ₩2,250 | ₩2,009 | ₩2,129 | +3.25% | 26.1만 |
|---|
| 2025.10.31 | ₩2,022 | ₩2,143 | ₩2,022 | ₩2,035 | +0.66% | 12만 |
|---|
| 2025.10.30 | ₩2,102 | ₩2,183 | ₩2,022 | ₩2,022 | -3.82% | 16.9만 |
|---|
| 2025.10.29 | ₩2,236 | ₩2,343 | ₩2,116 | ₩2,116 | -5.39% | 27.8만 |
|---|
| 2025.10.28 | ₩2,209 | ₩2,397 | ₩2,209 | ₩2,209 | 0.00% | 12.4만 |
|---|
| 2025.10.27 | ₩2,263 | ₩2,343 | ₩2,169 | ₩2,209 | -2.37% | 9.7만 |
|---|
| 2025.10.24 | ₩2,263 | ₩2,343 | ₩2,076 | ₩2,276 | +0.59% | 8.4만 |
|---|
| 2025.10.23 | ₩2,076 | ₩2,223 | ₩2,076 | ₩2,196 | +5.81% | 6.5만 |
|---|
| 2025.10.22 | ₩2,102 | ₩2,102 | ₩2,022 | ₩2,089 | -0.64% | 5.9만 |
|---|
| 2025.10.21 | ₩2,062 | ₩2,116 | ₩2,049 | ₩2,116 | +2.60% | 7.7만 |
|---|
| 2025.10.20 | ₩2,116 | ₩2,183 | ₩2,049 | ₩2,102 | -0.63% | 14.2만 |
|---|
| 2025.10.17 | ₩2,116 | ₩2,209 | ₩2,035 | ₩2,116 | 0.00% | 23.3만 |
|---|
| 2025.10.16 | ₩2,116 | ₩2,143 | ₩2,049 | ₩2,129 | +0.63% | 9.6만 |
|---|
| 2025.10.15 | ₩2,143 | ₩2,196 | ₩2,089 | ₩2,102 | -1.87% | 12만 |
|---|
| 2025.10.14 | ₩2,129 | ₩2,196 | ₩2,116 | ₩2,116 | -0.63% | 4.3만 |
|---|
| 2025.10.13 | ₩2,156 | ₩2,196 | ₩2,089 | ₩2,116 | -1.86% | 8.7만 |
|---|
| 2025.10.10 | ₩2,250 | ₩2,250 | ₩2,116 | ₩2,143 | -4.76% | 10.4만 |
|---|