시장 데이터를 불러오는 중
전체 종목
코버넌트 로지스틱스 그룹 과거 주가
Covenant Logistics Group, Inc. Class A Common Stock · CVLG · NYSE
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Covenant Logistics Group, Inc. Class A Common Stock · CVLG · NYSE
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,363 | ₩43,724 | ₩42,522 | ₩42,656 | -1.63% | 8.9만 |
| 2026.10.08 | ₩43,577 | ₩43,924 | ₩42,723 | ₩43,670 | +0.21% | 21.2만 |
| 2026.10.07 | ₩43,751 | ₩44,044 | ₩42,950 | ₩43,630 | -0.27% | 15.5만 |
| 2026.10.06 | ₩44,552 | ₩44,552 | ₩43,043 | ₩44,178 | -0.84% | 14.6만 |
| 2026.10.05 | ₩44,805 | ₩44,805 | ₩43,323 | ₩44,311 | -1.10% | 13만 |
| 2026.10.02 | ₩44,832 | ₩45,673 | ₩44,832 | ₩45,072 | +0.54% | 10.7만 |
| 2026.10.01 | ₩43,270 | ₩44,271 | ₩42,629 | ₩44,164 | +2.07% | 15.2만 |
| 2026.09.30 | ₩44,498 | ₩44,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,150 |
| -3.03% |
| 25.7만 |
| 2026.09.29 | ₩43,764 | ₩44,378 | ₩43,297 | ₩44,071 | +0.70% | 11.9만 |
|---|
| 2026.09.28 | ₩43,310 | ₩44,031 | ₩43,070 | ₩43,670 | +0.83% | 14만 |
|---|
| 2026.09.25 | ₩44,311 | ₩44,338 | ₩42,950 | ₩43,350 | -2.17% | 17.6만 |
|---|
| 2026.09.24 | ₩45,553 | ₩45,807 | ₩44,058 | ₩44,271 | -2.81% | 15.1만 |
|---|
| 2026.09.23 | ₩45,646 | ₩45,967 | ₩44,725 | ₩45,593 | -0.12% | 13.3만 |
|---|
| 2026.09.22 | ₩45,967 | ₩46,901 | ₩45,286 | ₩45,847 | -0.26% | 11.4만 |
|---|
| 2026.09.21 | ₩45,673 | ₩47,102 | ₩43,897 | ₩45,233 | -0.96% | 17.3만 |
|---|
| 2026.09.18 | ₩45,393 | ₩45,833 | ₩44,405 | ₩45,126 | -0.59% | 22.2만 |
|---|
| 2026.09.17 | ₩46,835 | ₩47,008 | ₩45,099 | ₩45,393 | -3.08% | 23.6만 |
|---|
| 2026.09.16 | ₩47,195 | ₩47,449 | ₩45,179 | ₩45,913 | -2.72% | 50.4만 |
|---|
| 2026.09.15 | ₩48,183 | ₩48,917 | ₩47,195 | ₩48,130 | -0.11% | 23.7만 |
|---|
| 2026.09.14 | ₩46,968 | ₩48,383 | ₩46,768 | ₩47,983 | +2.16% | 29.1만 |
|---|
| 2026.09.11 | ₩47,983 | ₩48,050 | ₩46,487 | ₩47,569 | -0.86% | 23.9만 |
|---|
| 2026.09.10 | ₩47,315 | ₩47,969 | ₩46,554 | ₩47,088 | -0.48% | 23.9만 |
|---|
| 2026.09.09 | ₩46,941 | ₩47,515 | ₩46,474 | ₩47,435 | +1.05% | 37.5만 |
|---|
| 2026.09.08 | ₩46,421 | ₩47,248 | ₩45,967 | ₩47,062 | +1.38% | 31.5만 |
|---|
| 2026.09.04 | ₩45,780 | ₩47,702 | ₩45,780 | ₩46,795 | +2.22% | 15.6만 |
|---|
| 2026.09.03 | ₩45,139 | ₩46,127 | ₩44,231 | ₩45,900 | +1.69% | 18.6만 |
|---|
| 2026.09.02 | ₩45,833 | ₩46,274 | ₩44,712 | ₩44,712 | -2.45% | 29.1만 |
|---|
| 2026.09.01 | ₩46,835 | ₩47,155 | ₩44,431 | ₩45,646 | -2.54% | 38.1만 |
|---|
| 2026.08.31 | ₩46,648 | ₩47,235 | ₩46,007 | ₩47,195 | +1.17% | 12만 |
|---|
| 2026.08.28 | ₩47,809 | ₩47,969 | ₩46,394 | ₩46,701 | -2.32% | 13만 |
|---|
| 2026.08.27 | ₩47,355 | ₩48,250 | ₩46,808 | ₩47,435 | +0.17% | 19.1만 |
|---|
| 2026.08.26 | ₩46,795 | ₩47,556 | ₩46,421 | ₩47,449 | +1.40% | 17.1만 |
|---|
| 2026.08.25 | ₩46,327 | ₩46,861 | ₩45,393 | ₩46,821 | +1.07% | 16.7만 |
|---|
| 2026.08.24 | ₩47,542 | ₩47,542 | ₩46,087 | ₩46,220 | -2.78% | 23.1만 |
|---|
| 2026.08.21 | ₩46,995 | ₩47,315 | ₩46,020 | ₩46,995 | 0.00% | 20.2만 |
|---|
| 2026.08.20 | ₩46,247 | ₩46,648 | ₩45,233 | ₩46,367 | +0.26% | 19.4만 |
|---|
| 2026.08.19 | ₩45,900 | ₩46,461 | ₩44,979 | ₩45,726 | -0.38% | 17.6만 |
|---|
| 2026.08.18 | ₩47,582 | ₩47,582 | ₩45,339 | ₩45,459 | -4.46% | 14.1만 |
|---|
| 2026.08.17 | ₩46,594 | ₩47,449 | ₩46,594 | ₩47,315 | +1.55% | 11.8만 |
|---|
| 2026.08.14 | ₩45,566 | ₩47,462 | ₩45,566 | ₩46,594 | +2.26% | 13.7만 |
|---|
| 2026.08.13 | ₩46,100 | ₩47,248 | ₩45,940 | ₩46,287 | +0.41% | 13.1만 |
|---|
| 2026.08.12 | ₩44,925 | ₩45,847 | ₩44,925 | ₩45,513 | +1.31% | 14.7만 |
|---|
| 2026.08.11 | ₩45,059 | ₩45,700 | ₩44,031 | ₩44,552 | -1.13% | 17.2만 |
|---|
| 2026.08.10 | ₩45,526 | ₩46,674 | ₩44,565 | ₩44,698 | -1.82% | 22.6만 |
|---|
| 2026.08.07 | ₩46,394 | ₩46,995 | ₩46,167 | ₩46,261 | -0.29% | 22.2만 |
|---|
| 2026.08.06 | ₩47,208 | ₩47,262 | ₩46,474 | ₩46,648 | -1.19% | 16.1만 |
|---|
| 2026.08.05 | ₩47,756 | ₩48,437 | ₩47,382 | ₩47,756 | 0.00% | 23.7만 |
|---|
| 2026.08.04 | ₩47,809 | ₩48,557 | ₩47,088 | ₩48,370 | +1.17% | 31.3만 |
|---|
| 2026.08.03 | ₩46,768 | ₩48,864 | ₩45,847 | ₩47,102 | +0.71% | 34.9만 |
|---|
| 2026.07.31 | ₩49,198 | ₩49,625 | ₩47,128 | ₩47,422 | -3.61% | 42.9만 |
|---|
| 2026.07.30 | ₩56,234 | ₩57,475 | ₩47,569 | ₩49,198 | -12.51% | 63.6만 |
|---|
| 2026.07.29 | ₩57,929 | ₩58,744 | ₩55,232 | ₩55,406 | -4.36% | 20.5만 |
|---|
| 2026.07.28 | ₩59,371 | ₩60,279 | ₩57,809 | ₩57,942 | -2.41% | 22.4만 |
|---|
| 2026.07.27 | ₩62,722 | ₩64,311 | ₩58,276 | ₩60,012 | -4.32% | 25.3만 |
|---|
| 2026.07.24 | ₩64,297 | ₩64,538 | ₩61,587 | ₩62,415 | -2.93% | 18.9만 |
|---|
| 2026.07.23 | ₩65,606 | ₩65,606 | ₩63,176 | ₩64,391 | -1.85% | 12.9만 |
|---|
| 2026.07.22 | ₩66,193 | ₩66,394 | ₩64,030 | ₩65,232 | -1.45% | 12.6만 |
|---|
| 2026.07.21 | ₩65,245 | ₩66,594 | ₩64,751 | ₩66,594 | +2.07% | 15.2만 |
|---|
| 2026.07.20 | ₩64,111 | ₩65,913 | ₩63,577 | ₩64,738 | +0.98% | 21.2만 |
|---|
| 2026.07.17 | ₩63,510 | ₩64,297 | ₩62,068 | ₩63,203 | -0.48% | 17.7만 |
|---|
| 2026.07.16 | ₩61,974 | ₩65,859 | ₩61,974 | ₩64,364 | +3.86% | 35.1만 |
|---|
| 2026.07.15 | ₩63,256 | ₩63,857 | ₩61,093 | ₩61,267 | -3.14% | 20만 |
|---|
| 2026.07.14 | ₩62,775 | ₩62,949 | ₩61,747 | ₩62,028 | -1.19% | 11.3만 |
|---|
| 2026.07.13 | ₩61,721 | ₩62,976 | ₩60,706 | ₩61,707 | -0.02% | 16만 |
|---|
| 2026.07.10 | ₩61,721 | ₩62,308 | ₩60,466 | ₩61,561 | -0.26% | 11.7만 |
|---|
| 2026.07.09 | ₩61,507 | ₩63,069 | ₩61,507 | ₩62,081 | +0.93% | 16.1만 |
|---|
| 2026.07.08 | ₩60,212 | ₩61,120 | ₩58,997 | ₩60,746 | +0.89% | 16.8만 |
|---|
| 2026.07.07 | ₩58,864 | ₩59,117 | ₩58,063 | ₩58,944 | +0.14% | 10.8만 |
|---|
| 2026.07.06 | ₩59,157 | ₩60,666 | ₩57,876 | ₩58,316 | -1.42% | 10.5만 |
|---|
| 2026.07.02 | ₩59,958 | ₩60,706 | ₩57,822 | ₩58,663 | -2.16% | 14.5만 |
|---|
| 2026.07.01 | ₩58,784 | ₩60,773 | ₩57,435 | ₩59,852 | +1.82% | 13.6만 |
|---|
| 2026.06.30 | ₩60,105 | ₩60,439 | ₩58,450 | ₩58,984 | -1.87% | 9.7만 |
|---|
| 2026.06.29 | ₩59,451 | ₩60,639 | ₩58,930 | ₩60,533 | +1.82% | 15.7만 |
|---|
| 2026.06.26 | ₩58,744 | ₩60,145 | ₩58,223 | ₩60,092 | +2.30% | 56.9만 |
|---|
| 2026.06.25 | ₩57,956 | ₩59,411 | ₩57,769 | ₩58,503 | +0.94% | 12.3만 |
|---|
| 2026.06.24 | ₩58,236 | ₩58,423 | ₩56,487 | ₩57,168 | -1.83% | 20.5만 |
|---|
| 2026.06.23 | ₩57,649 | ₩58,356 | ₩57,021 | ₩57,529 | -0.21% | 14.2만 |
|---|
| 2026.06.22 | ₩57,368 | ₩59,331 | ₩57,195 | ₩57,849 | +0.84% | 13.7만 |
|---|
| 2026.06.18 | ₩57,342 | ₩57,782 | ₩56,434 | ₩56,914 | -0.75% | 21.8만 |
|---|
| 2026.06.17 | ₩58,770 | ₩58,770 | ₩56,073 | ₩56,434 | -3.98% | 19.4만 |
|---|
| 2026.06.16 | ₩60,559 | ₩60,559 | ₩57,969 | ₩58,997 | -2.58% | 15.5만 |
|---|
| 2026.06.15 | ₩60,826 | ₩61,027 | ₩58,116 | ₩59,825 | -1.65% | 25.7만 |
|---|
| 2026.06.12 | ₩62,188 | ₩62,856 | ₩60,519 | ₩60,679 | -2.43% | 18.7만 |
|---|
| 2026.06.11 | ₩59,171 | ₩61,868 | ₩59,171 | ₩61,841 | +4.51% | 16.9만 |
|---|
| 2026.06.10 | ₩59,091 | ₩60,973 | ₩57,529 | ₩58,450 | -1.08% | 26.8만 |
|---|
| 2026.06.09 | ₩60,079 | ₩61,093 | ₩58,583 | ₩60,185 | +0.18% | 23만 |
|---|
| 2026.06.08 | ₩58,383 | ₩60,172 | ₩58,316 | ₩59,451 | +1.83% | 18.8만 |
|---|
| 2026.06.05 | ₩57,702 | ₩59,011 | ₩56,981 | ₩58,103 | +0.69% | 17.9만 |
|---|
| 2026.06.04 | ₩57,368 | ₩58,236 | ₩56,541 | ₩57,702 | +0.58% | 23만 |
|---|
| 2026.06.03 | ₩55,940 | ₩57,262 | ₩55,152 | ₩56,287 | +0.62% | 18.2만 |
|---|
| 2026.06.02 | ₩54,778 | ₩56,020 | ₩53,991 | ₩55,953 | +2.14% | 28.7만 |
|---|
| 2026.06.01 | ₩52,282 | ₩55,032 | ₩51,481 | ₩54,858 | +4.93% | 24.3만 |
|---|
| 2026.05.29 | ₩52,535 | ₩53,216 | ₩52,162 | ₩53,003 | +0.89% | 18.6만 |
|---|
| 2026.05.28 | ₩52,175 | ₩53,403 | ₩51,227 | ₩52,802 | +1.20% | 14.3만 |
|---|
| 2026.05.27 | ₩52,429 | ₩53,123 | ₩51,988 | ₩52,856 | +0.81% | 33.7만 |
|---|
| 2026.05.26 | ₩50,493 | ₩52,162 | ₩50,239 | ₩51,868 | +2.72% | 21.3만 |
|---|
| 2026.05.22 | ₩49,678 | ₩50,733 | ₩49,385 | ₩49,945 | +0.54% | 12.6만 |
|---|
| 2026.05.21 | ₩48,624 | ₩49,919 | ₩47,702 | ₩49,892 | +2.61% | 13.5만 |
|---|
| 2026.05.20 | ₩48,063 | ₩49,278 | ₩47,943 | ₩49,224 | +2.42% | 16.6만 |
|---|
| 2026.05.19 | ₩46,634 | ₩48,664 | ₩45,793 | ₩47,622 | +2.12% | 23.6만 |
|---|
| 2026.05.18 | ₩45,726 | ₩47,836 | ₩45,726 | ₩47,088 | +2.98% | 23만 |
|---|
| 2026.05.15 | ₩45,059 | ₩46,981 | ₩44,712 | ₩45,753 | +1.54% | 23.4만 |
|---|
| 2026.05.14 | ₩42,829 | ₩45,726 | ₩41,294 | ₩45,540 | +6.33% | 42.4만 |
|---|
| 2026.05.13 | ₩42,295 | ₩43,176 | ₩42,135 | ₩42,656 | +0.85% | 11.9만 |
|---|
| 2026.05.12 | ₩43,737 | ₩43,737 | ₩41,201 | ₩42,242 | -3.42% | 12.9만 |
|---|
| 2026.05.11 | ₩44,485 | ₩44,739 | ₩43,083 | ₩43,524 | -2.16% | 11.3만 |
|---|
| 2026.05.08 | ₩44,632 | ₩44,632 | ₩43,884 | ₩44,391 | -0.54% | 12만 |
|---|
| 2026.05.07 | ₩44,138 | ₩44,472 | ₩43,417 | ₩44,298 | +0.36% | 12.4만 |
|---|
| 2026.05.06 | ₩44,164 | ₩44,525 | ₩43,630 | ₩43,684 | -1.09% | 18.7만 |
|---|
| 2026.05.05 | ₩42,589 | ₩43,524 | ₩42,589 | ₩43,510 | +2.16% | 11.2만 |
|---|
| 2026.05.04 | ₩44,311 | ₩44,418 | ₩41,828 | ₩42,162 | -4.85% | 34.7만 |
|---|
| 2026.05.01 | ₩46,447 | ₩46,474 | ₩44,391 | ₩44,965 | -3.19% | 18.6만 |
|---|
| 2026.04.30 | ₩46,394 | ₩47,142 | ₩45,620 | ₩46,541 | +0.32% | 19.5만 |
|---|
| 2026.04.29 | ₩46,407 | ₩47,943 | ₩45,660 | ₩46,514 | +0.23% | 19만 |
|---|
| 2026.04.28 | ₩46,514 | ₩47,088 | ₩46,127 | ₩46,714 | +0.43% | 19.8만 |
|---|
| 2026.04.27 | ₩45,726 | ₩47,422 | ₩45,726 | ₩46,661 | +2.04% | 22.1만 |
|---|
| 2026.04.24 | ₩40,106 | ₩45,606 | ₩40,106 | ₩45,486 | +13.42% | 36.8만 |
|---|
| 2026.04.23 | ₩42,002 | ₩42,469 | ₩41,201 | ₩41,641 | -0.86% | 22.8만 |
|---|
| 2026.04.22 | ₩41,828 | ₩42,068 | ₩40,853 | ₩41,387 | -1.05% | 18.8만 |
|---|
| 2026.04.21 | ₩41,641 | ₩41,988 | ₩40,893 | ₩41,748 | +0.26% | 19.6만 |
|---|
| 2026.04.20 | ₩40,573 | ₩41,868 | ₩40,573 | ₩41,521 | +2.34% | 24.4만 |
|---|
| 2026.04.17 | ₩39,946 | ₩40,720 | ₩39,145 | ₩40,707 | +1.91% | 24.2만 |
|---|
| 2026.04.16 | ₩37,529 | ₩39,145 | ₩37,356 | ₩38,984 | +3.88% | 17.7만 |
|---|
| 2026.04.15 | ₩37,676 | ₩37,943 | ₩36,995 | ₩37,743 | +0.18% | 14.5만 |
|---|
| 2026.04.14 | ₩38,584 | ₩38,784 | ₩37,943 | ₩38,050 | -1.38% | 9.6만 |
|---|
| 2026.04.13 | ₩37,663 | ₩38,517 | ₩36,995 | ₩38,490 | +2.20% | 9.2만 |
|---|
| 2026.04.10 | ₩38,611 | ₩38,717 | ₩37,903 | ₩37,970 | -1.66% | 6.7만 |
|---|
| 2026.04.09 | ₩38,317 | ₩38,931 | ₩38,197 | ₩38,597 | +0.73% | 12만 |
|---|
| 2026.04.08 | ₩38,664 | ₩39,225 | ₩37,703 | ₩38,477 | -0.48% | 25만 |
|---|
| 2026.04.07 | ₩37,329 | ₩37,542 | ₩36,474 | ₩36,942 | -1.04% | 16.7만 |
|---|
| 2026.04.06 | ₩37,209 | ₩37,596 | ₩36,701 | ₩37,342 | +0.36% | 11만 |
|---|
| 2026.04.02 | ₩36,274 | ₩38,090 | ₩35,994 | ₩37,583 | +3.61% | 11만 |
|---|
| 2026.04.01 | ₩36,608 | ₩37,556 | ₩36,581 | ₩36,928 | +0.88% | 8.2만 |
|---|
| 2026.03.31 | ₩36,247 | ₩37,329 | ₩35,660 | ₩36,247 | 0.00% | 14.6만 |
|---|
| 2026.03.30 | ₩35,713 | ₩36,127 | ₩35,313 | ₩35,793 | +0.22% | 9.7만 |
|---|
| 2026.03.27 | ₩35,660 | ₩35,914 | ₩34,819 | ₩35,486 | -0.49% | 10.4만 |
|---|
| 2026.03.26 | ₩36,194 | ₩36,902 | ₩35,860 | ₩36,207 | +0.04% | 12.8만 |
|---|
| 2026.03.25 | ₩36,207 | ₩36,568 | ₩35,553 | ₩36,514 | +0.85% | 12.2만 |
|---|
| 2026.03.24 | ₩34,525 | ₩36,061 | ₩34,498 | ₩35,526 | +2.90% | 16.3만 |
|---|
| 2026.03.23 | ₩34,899 | ₩36,421 | ₩34,765 | ₩35,073 | +0.50% | 11.7만 |
|---|
| 2026.03.20 | ₩34,085 | ₩34,085 | ₩33,030 | ₩33,778 | -0.90% | 18.9만 |
|---|
| 2026.03.19 | ₩33,390 | ₩34,125 | ₩33,030 | ₩33,684 | +0.88% | 12.9만 |
|---|
| 2026.03.18 | ₩33,470 | ₩34,085 | ₩32,776 | ₩33,751 | +0.84% | 17.5만 |
|---|
| 2026.03.17 | ₩33,898 | ₩34,512 | ₩33,163 | ₩33,577 | -0.95% | 9.3만 |
|---|
| 2026.03.16 | ₩33,564 | ₩33,858 | ₩32,883 | ₩33,350 | -0.64% | 13.4만 |
|---|
| 2026.03.13 | ₩33,430 | ₩33,804 | ₩32,763 | ₩32,976 | -1.36% | 16.6만 |
|---|
| 2026.03.12 | ₩33,617 | ₩34,392 | ₩32,603 | ₩32,883 | -2.18% | 19.2만 |
|---|
| 2026.03.11 | ₩35,420 | ₩35,420 | ₩34,018 | ₩34,432 | -2.79% | 15.1만 |
|---|
| 2026.03.10 | ₩35,353 | ₩36,341 | ₩35,219 | ₩35,246 | -0.30% | 12.6만 |
|---|
| 2026.03.09 | ₩34,325 | ₩35,793 | ₩33,511 | ₩35,633 | +3.81% | 18.8만 |
|---|
| 2026.03.06 | ₩37,382 | ₩37,382 | ₩34,939 | ₩35,126 | -6.04% | 21만 |
|---|
| 2026.03.05 | ₩39,825 | ₩40,400 | ₩38,370 | ₩38,504 | -3.32% | 8.9만 |
|---|
| 2026.03.04 | ₩39,959 | ₩40,626 | ₩39,839 | ₩40,186 | +0.57% | 11.1만 |
|---|
| 2026.03.03 | ₩38,530 | ₩39,719 | ₩38,076 | ₩39,372 | +2.18% | 7.9만 |
|---|
| 2026.03.02 | ₩38,611 | ₩39,999 | ₩38,357 | ₩39,665 | +2.73% | 11.6만 |
|---|
| 2026.02.27 | ₩38,611 | ₩39,558 | ₩38,370 | ₩39,305 | +1.80% | 10.2만 |
|---|
| 2026.02.26 | ₩38,157 | ₩39,946 | ₩37,996 | ₩39,265 | +2.90% | 10.6만 |
|---|
| 2026.02.25 | ₩38,036 | ₩38,130 | ₩37,169 | ₩37,583 | -1.19% | 8.5만 |
|---|
| 2026.02.24 | ₩37,583 | ₩38,370 | ₩37,342 | ₩37,596 | +0.04% | 9만 |
|---|
| 2026.02.23 | ₩39,091 | ₩39,131 | ₩37,089 | ₩37,449 | -4.20% | 15.5만 |
|---|
| 2026.02.20 | ₩39,265 | ₩40,560 | ₩38,357 | ₩39,398 | +0.34% | 18.3만 |
|---|
| 2026.02.19 | ₩39,372 | ₩39,865 | ₩39,038 | ₩39,251 | -0.31% | 20.6만 |
|---|
| 2026.02.18 | ₩39,091 | ₩40,039 | ₩38,744 | ₩39,558 | +1.20% | 29.5만 |
|---|
| 2026.02.17 | ₩38,464 | ₩40,039 | ₩38,450 | ₩39,438 | +2.53% | 31.2만 |
|---|
| 2026.02.13 | ₩37,422 | ₩38,397 | ₩36,822 | ₩38,143 | +1.93% | 16.2만 |
|---|
| 2026.02.12 | ₩39,118 | ₩39,265 | ₩35,313 | ₩37,489 | -4.16% | 30.6만 |
|---|
| 2026.02.11 | ₩39,265 | ₩40,306 | ₩38,517 | ₩39,064 | -0.51% | 15.1만 |
|---|
| 2026.02.10 | ₩37,890 | ₩39,705 | ₩37,809 | ₩39,038 | +3.03% | 24.2만 |
|---|
| 2026.02.09 | ₩38,717 | ₩38,717 | ₩37,876 | ₩38,183 | -1.38% | 19.5만 |
|---|
| 2026.02.06 | ₩38,464 | ₩39,185 | ₩38,384 | ₩38,864 | +1.04% | 15.3만 |
|---|
| 2026.02.05 | ₩37,850 | ₩38,958 | ₩37,649 | ₩38,464 | +1.62% | 14.9만 |
|---|
| 2026.02.04 | ₩37,356 | ₩38,330 | ₩36,982 | ₩38,143 | +2.11% | 19.8만 |
|---|
| 2026.02.03 | ₩36,020 | ₩37,129 | ₩36,020 | ₩37,089 | +2.97% | 19.1만 |
|---|
| 2026.02.02 | ₩33,017 | ₩36,341 | ₩33,017 | ₩36,167 | +9.54% | 28.2만 |
|---|
| 2026.01.30 | ₩32,509 | ₩34,405 | ₩31,428 | ₩32,843 | +1.03% | 35.8만 |
|---|
| 2026.01.29 | ₩34,191 | ₩34,645 | ₩33,537 | ₩34,512 | +0.94% | 24.7만 |
|---|
| 2026.01.28 | ₩34,205 | ₩34,525 | ₩33,911 | ₩33,911 | -0.86% | 8.6만 |
|---|
| 2026.01.27 | ₩34,739 | ₩34,952 | ₩33,978 | ₩34,058 | -1.96% | 9.1만 |
|---|
| 2026.01.26 | ₩35,593 | ₩35,593 | ₩34,565 | ₩34,592 | -2.81% | 15.5만 |
|---|
| 2026.01.23 | ₩36,101 | ₩36,101 | ₩35,193 | ₩35,500 | -1.66% | 19.7만 |
|---|
| 2026.01.22 | ₩35,513 | ₩36,354 | ₩35,500 | ₩36,141 | +1.77% | 20.3만 |
|---|
| 2026.01.21 | ₩34,272 | ₩35,700 | ₩34,272 | ₩35,460 | +3.47% | 20.2만 |
|---|
| 2026.01.20 | ₩33,844 | ₩34,165 | ₩33,444 | ₩33,911 | +0.20% | 12.8만 |
|---|
| 2026.01.16 | ₩34,645 | ₩35,273 | ₩34,378 | ₩34,565 | -0.23% | 10.4만 |
|---|
| 2026.01.15 | ₩34,445 | ₩35,179 | ₩33,924 | ₩34,872 | +1.24% | 15.6만 |
|---|
| 2026.01.14 | ₩33,551 | ₩34,525 | ₩33,017 | ₩34,165 | +1.83% | 10.7만 |
|---|
| 2026.01.13 | ₩33,724 | ₩34,151 | ₩33,564 | ₩33,631 | -0.28% | 9.2만 |
|---|
| 2026.01.12 | ₩33,444 | ₩34,432 | ₩33,217 | ₩33,684 | +0.72% | 10.9만 |
|---|
| 2026.01.09 | ₩33,631 | ₩34,365 | ₩33,123 | ₩33,657 | +0.08% | 17.5만 |
|---|
| 2026.01.08 | ₩32,669 | ₩33,991 | ₩32,643 | ₩33,604 | +2.86% | 12.8만 |
|---|
| 2026.01.07 | ₩33,217 | ₩33,697 | ₩32,803 | ₩33,003 | -0.64% | 16.6만 |
|---|
| 2026.01.06 | ₩30,961 | ₩33,484 | ₩30,947 | ₩32,923 | +6.34% | 32.8만 |
|---|
| 2026.01.05 | ₩29,599 | ₩31,508 | ₩29,599 | ₩31,147 | +5.23% | 24.1만 |
|---|
| 2026.01.02 | ₩29,439 | ₩29,999 | ₩29,025 | ₩29,772 | +1.13% | 8.5만 |
|---|
| 2025.12.31 | ₩29,452 | ₩29,545 | ₩29,078 | ₩29,425 | -0.09% | 9.9만 |
|---|
| 2025.12.30 | ₩29,385 | ₩29,812 | ₩29,238 | ₩29,425 | +0.14% | 8.3만 |
|---|
| 2025.12.29 | ₩29,906 | ₩30,106 | ₩29,358 | ₩29,519 | -1.29% | 9.2만 |
|---|
| 2025.12.26 | ₩30,226 | ₩30,253 | ₩29,732 | ₩29,946 | -0.93% | 7.6만 |
|---|
| 2025.12.24 | ₩30,507 | ₩30,547 | ₩29,812 | ₩30,213 | -0.96% | 5.9만 |
|---|
| 2025.12.23 | ₩30,133 | ₩30,827 | ₩29,879 | ₩30,480 | +1.15% | 12.3만 |
|---|
| 2025.12.22 | ₩30,293 | ₩30,613 | ₩29,826 | ₩30,226 | -0.22% | 19.2만 |
|---|
| 2025.12.19 | ₩30,520 | ₩30,613 | ₩29,572 | ₩30,200 | -1.05% | 32.6만 |
|---|
| 2025.12.18 | ₩30,547 | ₩31,134 | ₩30,386 | ₩30,800 | +0.83% | 12.7만 |
|---|
| 2025.12.17 | ₩30,880 | ₩31,281 | ₩30,066 | ₩30,159 | -2.33% | 13.9만 |
|---|
| 2025.12.16 | ₩31,001 | ₩31,601 | ₩29,665 | ₩31,067 | +0.22% | 10.9만 |
|---|
| 2025.12.15 | ₩31,121 | ₩31,121 | ₩30,320 | ₩30,854 | -0.86% | 9.5만 |
|---|
| 2025.12.12 | ₩31,388 | ₩31,575 | ₩30,760 | ₩30,920 | -1.49% | 13만 |
|---|
| 2025.12.11 | ₩30,814 | ₩31,454 | ₩30,400 | ₩31,334 | +1.69% | 12.7만 |
|---|
| 2025.12.10 | ₩28,891 | ₩30,760 | ₩28,891 | ₩30,640 | +6.05% | 28.1만 |
|---|
| 2025.12.09 | ₩28,651 | ₩29,345 | ₩28,651 | ₩28,851 | +0.70% | 9.6만 |
|---|
| 2025.12.08 | ₩29,051 | ₩29,585 | ₩28,731 | ₩28,771 | -0.97% | 11.8만 |
|---|
| 2025.12.05 | ₩28,624 | ₩29,278 | ₩28,624 | ₩28,998 | +1.31% | 16.1만 |
|---|
| 2025.12.04 | ₩29,158 | ₩29,599 | ₩28,838 | ₩28,878 | -0.96% | 8.9만 |
|---|
| 2025.12.03 | ₩27,876 | ₩29,091 | ₩27,863 | ₩28,971 | +3.93% | 13.1만 |
|---|
| 2025.12.02 | ₩27,302 | ₩27,863 | ₩26,728 | ₩27,609 | +1.12% | 12.7만 |
|---|
| 2025.12.01 | ₩26,381 | ₩27,650 | ₩26,341 | ₩27,316 | +3.54% | 15.7만 |
|---|
| 2025.11.28 | ₩26,675 | ₩26,715 | ₩26,435 | ₩26,621 | -0.20% | 3.4만 |
|---|
| 2025.11.26 | ₩26,288 | ₩26,875 | ₩26,288 | ₩26,648 | +1.37% | 7.5만 |
|---|
| 2025.11.25 | ₩25,780 | ₩26,595 | ₩25,767 | ₩26,368 | +2.28% | 12만 |
|---|
| 2025.11.24 | ₩25,220 | ₩25,901 | ₩25,166 | ₩25,767 | +2.17% | 13.7만 |
|---|
| 2025.11.21 | ₩24,312 | ₩25,567 | ₩24,098 | ₩25,500 | +4.89% | 13만 |
|---|
| 2025.11.20 | ₩24,565 | ₩24,913 | ₩24,031 | ₩24,125 | -1.79% | 9만 |
|---|
| 2025.11.19 | ₩24,619 | ₩24,819 | ₩24,298 | ₩24,419 | -0.81% | 9.1만 |
|---|
| 2025.11.18 | ₩24,873 | ₩25,033 | ₩24,659 | ₩24,699 | -0.70% | 17.5만 |
|---|
| 2025.11.17 | ₩25,353 | ₩25,487 | ₩24,819 | ₩24,873 | -1.90% | 10.3만 |
|---|
| 2025.11.14 | ₩25,487 | ₩25,767 | ₩25,246 | ₩25,527 | +0.16% | 10.7만 |
|---|
| 2025.11.13 | ₩26,128 | ₩26,328 | ₩25,540 | ₩25,660 | -1.79% | 10.5만 |
|---|
| 2025.11.12 | ₩26,114 | ₩26,728 | ₩25,941 | ₩26,248 | +0.51% | 10만 |
|---|
| 2025.11.11 | ₩26,021 | ₩26,341 | ₩25,901 | ₩26,114 | +0.36% | 6.8만 |
|---|
| 2025.11.10 | ₩26,301 | ₩26,475 | ₩25,874 | ₩26,128 | -0.66% | 10.7만 |
|---|
| 2025.11.07 | ₩25,887 | ₩26,261 | ₩25,473 | ₩26,141 | +0.98% | 9.9만 |
|---|
| 2025.11.06 | ₩26,835 | ₩26,889 | ₩25,780 | ₩25,914 | -3.43% | 8.6만 |
|---|
| 2025.11.05 | ₩27,156 | ₩27,302 | ₩26,595 | ₩26,862 | -1.08% | 10.7만 |
|---|
| 2025.11.04 | ₩26,528 | ₩27,476 | ₩26,528 | ₩26,982 | +1.71% | 10.7만 |
|---|
| 2025.11.03 | ₩27,035 | ₩27,436 | ₩26,702 | ₩26,982 | -0.20% | 15.2만 |
|---|
| 2025.10.31 | ₩26,194 | ₩26,995 | ₩26,128 | ₩26,929 | +2.80% | 15.6만 |
|---|
| 2025.10.30 | ₩26,648 | ₩27,356 | ₩26,381 | ₩26,435 | -0.80% | 13.2만 |
|---|
| 2025.10.29 | ₩26,995 | ₩27,756 | ₩26,555 | ₩26,782 | -0.79% | 13.5만 |
|---|
| 2025.10.28 | ₩27,796 | ₩27,796 | ₩26,942 | ₩26,969 | -2.98% | 11.5만 |
|---|
| 2025.10.27 | ₩26,902 | ₩27,770 | ₩26,902 | ₩27,529 | +2.33% | 15.9만 |
|---|
| 2025.10.24 | ₩26,822 | ₩26,862 | ₩26,061 | ₩26,742 | -0.30% | 29.3만 |
|---|
| 2025.10.23 | ₩27,650 | ₩29,105 | ₩26,568 | ₩26,648 | -3.62% | 22.3만 |
|---|
| 2025.10.22 | ₩28,998 | ₩29,305 | ₩28,651 | ₩29,212 | +0.74% | 13.3만 |
|---|
| 2025.10.21 | ₩28,811 | ₩29,425 | ₩28,811 | ₩29,118 | +1.07% | 6.5만 |
|---|
| 2025.10.20 | ₩28,611 | ₩29,105 | ₩28,224 | ₩28,931 | +1.12% | 8.4만 |
|---|
| 2025.10.17 | ₩28,918 | ₩29,078 | ₩28,544 | ₩28,611 | -1.06% | 6.1만 |
|---|
| 2025.10.16 | ₩28,504 | ₩29,145 | ₩28,117 | ₩28,958 | +1.59% | 9.7만 |
|---|
| 2025.10.15 | ₩28,157 | ₩28,491 | ₩27,770 | ₩28,010 | -0.52% | 5.5만 |
|---|
| 2025.10.14 | ₩27,489 | ₩28,304 | ₩27,356 | ₩28,063 | +2.09% | 5.8만 |
|---|
| 2025.10.13 | ₩27,796 | ₩28,077 | ₩27,423 | ₩27,770 | -0.10% | 7.6만 |
|---|
| 2025.10.10 | ₩28,878 | ₩29,078 | ₩27,182 | ₩27,423 | -5.04% | 7.5만 |
|---|