시장 데이터를 불러오는 중
전체 종목
Chicago Rivet & Machine Co. Common Stock 과거 주가
Chicago Rivet & Machine Co. Common Stock · CVR · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chicago Rivet & Machine Co. Common Stock · CVR · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,072 | ₩15,072 | ₩14,912 | ₩14,965 | -0.71% | 5.4천 |
| 2026.10.08 | ₩14,898 | ₩15,807 | ₩14,898 | ₩15,473 | +3.86% | 1.2천 |
| 2026.10.07 | ₩14,498 | ₩14,498 | ₩14,498 | ₩14,498 | 0.00% | 1천 |
| 2026.10.06 | ₩13,696 | ₩14,778 | ₩13,696 | ₩14,778 | +7.90% | 2.6천 |
| 2026.10.05 | ₩14,832 | ₩14,832 | ₩14,043 | ₩14,043 | -5.32% | 1.8천 |
| 2026.10.02 | ₩14,965 | ₩14,965 | ₩14,965 | ₩14,965 | 0.00% | 1천 |
| 2026.10.01 | ₩15,286 | ₩15,286 | ₩14,524 | ₩14,524 | -4.98% | 3.2천 |
| 2026.09.30 | ₩13,629 | ₩14,832 | ₩13,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,631 |
| +7.35% |
| 4.8천 |
| 2026.09.29 | ₩13,429 | ₩13,429 | ₩13,429 | ₩13,429 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩13,362 | ₩13,629 | ₩12,961 | ₩13,562 | +1.50% | 3천 |
|---|
| 2026.09.25 | ₩13,696 | ₩13,696 | ₩13,696 | ₩13,696 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩13,696 | ₩13,696 | ₩13,696 | ₩13,696 | 0.00% | 800 |
|---|
| 2026.09.23 | ₩13,495 | ₩13,495 | ₩13,402 | ₩13,495 | 0.00% | 2.4천 |
|---|
| 2026.09.22 | ₩13,536 | ₩13,696 | ₩13,362 | ₩13,469 | -0.49% | 3.6천 |
|---|
| 2026.09.21 | ₩13,696 | ₩13,696 | ₩13,549 | ₩13,696 | 0.00% | 5천 |
|---|
| 2026.09.18 | ₩13,669 | ₩14,043 | ₩13,669 | ₩14,043 | +2.74% | 400 |
|---|
| 2026.09.17 | ₩13,335 | ₩13,682 | ₩13,201 | ₩13,682 | +2.61% | 2.7천 |
|---|
| 2026.09.16 | ₩13,362 | ₩13,362 | ₩13,161 | ₩13,161 | -1.50% | 1.5천 |
|---|
| 2026.09.15 | ₩13,161 | ₩13,188 | ₩13,028 | ₩13,188 | +0.20% | 1.5천 |
|---|
| 2026.09.14 | ₩13,255 | ₩13,255 | ₩13,255 | ₩13,255 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩13,696 | ₩13,696 | ₩13,375 | ₩13,375 | -2.34% | 500 |
|---|
| 2026.09.10 | ₩13,362 | ₩13,709 | ₩13,362 | ₩13,709 | +2.60% | 5.8천 |
|---|
| 2026.09.09 | ₩13,602 | ₩13,602 | ₩13,362 | ₩13,362 | -1.77% | 3.2천 |
|---|
| 2026.09.08 | ₩13,442 | ₩13,696 | ₩13,429 | ₩13,629 | +1.39% | 3.5천 |
|---|
| 2026.09.04 | ₩13,656 | ₩13,709 | ₩13,562 | ₩13,696 | +0.29% | 2.1만 |
|---|
| 2026.09.03 | ₩13,629 | ₩13,696 | ₩13,589 | ₩13,642 | +0.10% | 1.5만 |
|---|
| 2026.09.02 | ₩13,696 | ₩13,696 | ₩13,469 | ₩13,495 | -1.46% | 8.3천 |
|---|
| 2026.09.01 | ₩13,976 | ₩13,976 | ₩13,976 | ₩13,976 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩14,631 | ₩14,631 | ₩14,003 | ₩14,003 | -4.29% | 3.1천 |
|---|
| 2026.08.28 | ₩13,362 | ₩13,696 | ₩13,362 | ₩13,682 | +2.40% | 3.8천 |
|---|
| 2026.08.27 | ₩13,362 | ₩13,495 | ₩13,362 | ₩13,495 | +1.00% | 1.5천 |
|---|
| 2026.08.26 | ₩13,228 | ₩13,816 | ₩13,161 | ₩13,816 | +4.44% | 900 |
|---|
| 2026.08.25 | ₩13,068 | ₩13,322 | ₩13,068 | ₩13,322 | +1.94% | 1.1천 |
|---|
| 2026.08.24 | ₩13,442 | ₩13,629 | ₩13,375 | ₩13,375 | -0.50% | 2.2천 |
|---|
| 2026.08.21 | ₩13,829 | ₩13,829 | ₩13,829 | ₩13,829 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩13,268 | ₩13,268 | ₩13,268 | ₩13,268 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩13,095 | ₩13,415 | ₩13,095 | ₩13,268 | +1.33% | 3.4천 |
|---|
| 2026.08.18 | ₩13,602 | ₩13,602 | ₩13,602 | ₩13,602 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩13,602 | ₩13,602 | ₩13,602 | ₩13,602 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩13,696 | ₩13,803 | ₩13,348 | ₩13,803 | +0.78% | 3.8천 |
|---|
| 2026.08.13 | ₩13,495 | ₩13,803 | ₩13,495 | ₩13,803 | +2.28% | 2.4천 |
|---|
| 2026.08.12 | ₩13,629 | ₩13,629 | ₩13,495 | ₩13,495 | -0.98% | 1.7천 |
|---|
| 2026.08.11 | ₩13,763 | ₩13,763 | ₩13,763 | ₩13,763 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩13,976 | ₩13,976 | ₩13,763 | ₩13,763 | -1.53% | 1.6천 |
|---|
| 2026.08.07 | ₩14,564 | ₩14,564 | ₩14,177 | ₩14,177 | -2.66% | 800 |
|---|
| 2026.08.06 | ₩13,656 | ₩14,284 | ₩13,656 | ₩13,870 | +1.57% | 4.7천 |
|---|
| 2026.08.05 | ₩13,723 | ₩13,896 | ₩13,723 | ₩13,896 | +1.27% | 3.1천 |
|---|
| 2026.08.04 | ₩13,295 | ₩13,763 | ₩13,295 | ₩13,375 | +0.60% | 7천 |
|---|
| 2026.08.03 | ₩13,950 | ₩13,950 | ₩13,950 | ₩13,950 | 0.00% | 600 |
|---|
| 2026.07.31 | ₩13,896 | ₩13,896 | ₩13,896 | ₩13,896 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩14,030 | ₩14,030 | ₩14,030 | ₩14,030 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩13,629 | ₩14,030 | ₩13,629 | ₩14,030 | +2.94% | 900 |
|---|
| 2026.07.28 | ₩13,896 | ₩13,896 | ₩13,362 | ₩13,896 | 0.00% | 3.9천 |
|---|
| 2026.07.27 | ₩13,562 | ₩14,030 | ₩13,482 | ₩13,843 | +2.07% | 1.5만 |
|---|
| 2026.07.24 | ₩13,228 | ₩13,228 | ₩13,228 | ₩13,228 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩13,562 | ₩13,562 | ₩13,562 | ₩13,562 | 0.00% | 1.1천 |
|---|
| 2026.07.22 | ₩13,228 | ₩13,589 | ₩13,228 | ₩13,589 | +2.73% | 1.2천 |
|---|
| 2026.07.21 | ₩13,228 | ₩13,322 | ₩13,028 | ₩13,028 | -1.52% | 1천 |
|---|
| 2026.07.20 | ₩13,602 | ₩13,602 | ₩13,295 | ₩13,295 | -2.26% | 2.5천 |
|---|
| 2026.07.17 | ₩12,827 | ₩13,723 | ₩12,827 | ₩13,495 | +5.21% | 3.6천 |
|---|
| 2026.07.16 | ₩13,709 | ₩13,709 | ₩12,814 | ₩13,121 | -4.29% | 4.4천 |
|---|
| 2026.07.15 | ₩13,495 | ₩13,495 | ₩13,495 | ₩13,495 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩13,228 | ₩13,896 | ₩13,161 | ₩13,161 | -0.51% | 4천 |
|---|
| 2026.07.13 | ₩13,696 | ₩13,696 | ₩13,295 | ₩13,295 | -2.93% | 2.7천 |
|---|
| 2026.07.10 | ₩13,335 | ₩13,896 | ₩13,095 | ₩13,896 | +4.21% | 1.3천 |
|---|
| 2026.07.09 | ₩13,362 | ₩13,362 | ₩13,095 | ₩13,295 | -0.50% | 5.1천 |
|---|
| 2026.07.08 | ₩13,602 | ₩13,682 | ₩13,389 | ₩13,682 | +0.59% | 2천 |
|---|
| 2026.07.07 | ₩13,629 | ₩13,763 | ₩13,629 | ₩13,763 | +0.98% | 800 |
|---|
| 2026.07.06 | ₩13,629 | ₩13,629 | ₩13,402 | ₩13,629 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩13,829 | ₩13,896 | ₩13,696 | ₩13,803 | -0.19% | 1.8천 |
|---|
| 2026.07.01 | ₩13,763 | ₩13,870 | ₩13,763 | ₩13,829 | +0.49% | 1.3천 |
|---|
| 2026.06.30 | ₩13,776 | ₩13,910 | ₩13,776 | ₩13,910 | +0.97% | 600 |
|---|
| 2026.06.29 | ₩13,763 | ₩13,776 | ₩13,763 | ₩13,776 | +0.10% | 1.3천 |
|---|
| 2026.06.26 | ₩13,736 | ₩13,736 | ₩13,736 | ₩13,736 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩14,030 | ₩14,030 | ₩13,736 | ₩13,736 | -2.10% | 2.8천 |
|---|
| 2026.06.24 | ₩14,511 | ₩14,511 | ₩13,402 | ₩13,402 | -7.64% | 3.2천 |
|---|
| 2026.06.23 | ₩14,083 | ₩14,377 | ₩14,083 | ₩14,377 | +2.09% | 600 |
|---|
| 2026.06.22 | ₩14,030 | ₩14,658 | ₩14,030 | ₩14,604 | +4.10% | 1.1천 |
|---|
| 2026.06.18 | ₩14,858 | ₩14,858 | ₩14,858 | ₩14,858 | 0.00% | 600 |
|---|
| 2026.06.17 | ₩14,431 | ₩14,431 | ₩14,057 | ₩14,204 | -1.57% | 3.4천 |
|---|
| 2026.06.16 | ₩13,028 | ₩14,297 | ₩13,028 | ₩13,816 | +6.05% | 5.4천 |
|---|
| 2026.06.15 | ₩13,629 | ₩13,870 | ₩13,348 | ₩13,629 | 0.00% | 8.7천 |
|---|
| 2026.06.12 | ₩13,696 | ₩13,696 | ₩13,562 | ₩13,616 | -0.59% | 3.7천 |
|---|
| 2026.06.11 | ₩13,362 | ₩13,362 | ₩13,362 | ₩13,362 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩13,201 | ₩14,057 | ₩13,201 | ₩13,549 | +2.63% | 2.8천 |
|---|
| 2026.06.09 | ₩13,362 | ₩13,429 | ₩12,694 | ₩12,707 | -4.90% | 3.7천 |
|---|
| 2026.06.08 | ₩13,375 | ₩14,297 | ₩13,375 | ₩13,829 | +3.40% | 4.1천 |
|---|
| 2026.06.05 | ₩14,297 | ₩14,297 | ₩13,629 | ₩13,629 | -4.67% | 1.9천 |
|---|
| 2026.06.04 | ₩14,030 | ₩14,030 | ₩13,843 | ₩13,843 | -1.33% | 1.5천 |
|---|
| 2026.06.03 | ₩13,696 | ₩13,696 | ₩13,696 | ₩13,696 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩13,375 | ₩14,070 | ₩13,362 | ₩13,696 | +2.40% | 9.1천 |
|---|
| 2026.06.01 | ₩13,014 | ₩13,028 | ₩12,774 | ₩13,028 | +0.10% | 6.4천 |
|---|
| 2026.05.29 | ₩13,095 | ₩13,095 | ₩12,360 | ₩12,867 | -1.73% | 4.5천 |
|---|
| 2026.05.28 | ₩12,761 | ₩13,362 | ₩12,654 | ₩13,362 | +4.71% | 8.9천 |
|---|
| 2026.05.27 | ₩12,694 | ₩12,787 | ₩12,694 | ₩12,694 | 0.00% | 5.1천 |
|---|
| 2026.05.26 | ₩12,827 | ₩12,894 | ₩12,694 | ₩12,694 | -1.04% | 4.9천 |
|---|
| 2026.05.22 | ₩13,028 | ₩13,041 | ₩12,560 | ₩13,028 | 0.00% | 1.6만 |
|---|
| 2026.05.21 | ₩13,054 | ₩13,054 | ₩12,720 | ₩12,827 | -1.74% | 5.7천 |
|---|
| 2026.05.20 | ₩13,028 | ₩13,348 | ₩12,720 | ₩13,348 | +2.46% | 4.1천 |
|---|
| 2026.05.19 | ₩13,175 | ₩13,175 | ₩12,720 | ₩13,028 | -1.12% | 6.1천 |
|---|
| 2026.05.18 | ₩12,493 | ₩13,121 | ₩12,493 | ₩12,720 | +1.82% | 2.1천 |
|---|
| 2026.05.15 | ₩13,041 | ₩13,362 | ₩12,360 | ₩13,121 | +0.61% | 7천 |
|---|
| 2026.05.14 | ₩13,295 | ₩13,295 | ₩13,201 | ₩13,201 | -0.70% | 900 |
|---|
| 2026.05.13 | ₩13,495 | ₩13,495 | ₩12,961 | ₩13,161 | -2.48% | 2.8천 |
|---|
| 2026.05.12 | ₩13,696 | ₩13,696 | ₩13,495 | ₩13,495 | -1.46% | 1.5천 |
|---|
| 2026.05.11 | ₩14,431 | ₩14,698 | ₩13,054 | ₩13,362 | -7.41% | 3.4만 |
|---|
| 2026.05.08 | ₩15,232 | ₩15,232 | ₩15,232 | ₩15,232 | 0.00% | 2.1천 |
|---|
| 2026.05.07 | ₩15,914 | ₩15,914 | ₩14,377 | ₩14,564 | -8.48% | 4.7천 |
|---|
| 2026.05.06 | ₩15,580 | ₩15,580 | ₩14,377 | ₩14,377 | -7.72% | 6.9천 |
|---|
| 2026.05.05 | ₩14,083 | ₩14,083 | ₩14,083 | ₩14,083 | 0.00% | 1.5천 |
|---|
| 2026.05.04 | ₩14,698 | ₩14,832 | ₩14,698 | ₩14,832 | +0.91% | 1천 |
|---|
| 2026.05.01 | ₩14,578 | ₩14,578 | ₩14,578 | ₩14,578 | 0.00% | 600 |
|---|
| 2026.04.30 | ₩14,898 | ₩15,232 | ₩14,832 | ₩15,232 | +2.24% | 900 |
|---|
| 2026.04.29 | ₩14,898 | ₩15,166 | ₩14,898 | ₩15,099 | +1.35% | 2천 |
|---|
| 2026.04.28 | ₩15,339 | ₩15,767 | ₩14,965 | ₩15,767 | +2.79% | 7.7천 |
|---|
| 2026.04.27 | ₩15,486 | ₩15,486 | ₩15,486 | ₩15,486 | 0.00% | 600 |
|---|
| 2026.04.24 | ₩15,526 | ₩15,807 | ₩15,526 | ₩15,807 | +1.81% | 3.4천 |
|---|
| 2026.04.23 | ₩14,310 | ₩15,540 | ₩14,310 | ₩15,500 | +8.31% | 3.2천 |
|---|
| 2026.04.22 | ₩14,538 | ₩16,021 | ₩14,364 | ₩16,021 | +10.20% | 8.4천 |
|---|
| 2026.04.21 | ₩14,792 | ₩14,792 | ₩14,297 | ₩14,364 | -2.89% | 900 |
|---|
| 2026.04.20 | ₩14,805 | ₩14,805 | ₩14,244 | ₩14,244 | -3.79% | 2.6천 |
|---|
| 2026.04.17 | ₩14,698 | ₩14,698 | ₩14,498 | ₩14,498 | -1.36% | 1.4천 |
|---|
| 2026.04.16 | ₩14,364 | ₩15,032 | ₩14,364 | ₩14,391 | +0.19% | 4.6천 |
|---|
| 2026.04.15 | ₩14,631 | ₩14,631 | ₩14,631 | ₩14,631 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩14,230 | ₩14,631 | ₩14,230 | ₩14,631 | +2.82% | 2.3천 |
|---|
| 2026.04.13 | ₩14,030 | ₩14,030 | ₩13,696 | ₩13,696 | -2.38% | 2.4천 |
|---|
| 2026.04.10 | ₩13,763 | ₩13,910 | ₩13,509 | ₩13,509 | -1.84% | 4.8천 |
|---|
| 2026.04.09 | ₩13,763 | ₩14,297 | ₩13,696 | ₩13,709 | -0.39% | 8.3천 |
|---|
| 2026.04.08 | ₩13,682 | ₩13,816 | ₩13,442 | ₩13,442 | -1.76% | 2.7천 |
|---|
| 2026.04.07 | ₩13,362 | ₩13,375 | ₩13,362 | ₩13,375 | +0.10% | 2.1천 |
|---|
| 2026.04.06 | ₩13,642 | ₩13,656 | ₩13,335 | ₩13,335 | -2.25% | 2.1천 |
|---|
| 2026.04.02 | ₩13,522 | ₩13,682 | ₩13,014 | ₩13,682 | +1.19% | 2천 |
|---|
| 2026.04.01 | ₩13,829 | ₩13,829 | ₩13,562 | ₩13,562 | -1.93% | 5.7천 |
|---|
| 2026.03.31 | ₩13,028 | ₩13,295 | ₩13,028 | ₩13,295 | +2.05% | 2.1천 |
|---|
| 2026.03.30 | ₩12,694 | ₩13,255 | ₩12,694 | ₩13,028 | +2.63% | 3.4천 |
|---|
| 2026.03.27 | ₩14,778 | ₩14,778 | ₩12,974 | ₩13,389 | -9.40% | 6.2천 |
|---|
| 2026.03.26 | ₩17,036 | ₩17,036 | ₩14,364 | ₩14,912 | -12.47% | 6천 |
|---|
| 2026.03.25 | ₩16,983 | ₩17,811 | ₩16,983 | ₩17,036 | +0.31% | 2.8천 |
|---|
| 2026.03.24 | ₩18,506 | ₩18,653 | ₩16,836 | ₩16,836 | -9.03% | 6.3천 |
|---|
| 2026.03.23 | ₩18,052 | ₩18,907 | ₩18,052 | ₩18,573 | +2.89% | 2천 |
|---|
| 2026.03.20 | ₩18,092 | ₩19,041 | ₩17,758 | ₩19,041 | +5.24% | 3.5천 |
|---|
| 2026.03.19 | ₩18,773 | ₩18,773 | ₩18,266 | ₩18,372 | -2.14% | 4.6천 |
|---|
| 2026.03.18 | ₩19,041 | ₩19,041 | ₩19,041 | ₩19,041 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩19,107 | ₩19,388 | ₩19,041 | ₩19,041 | -0.35% | 6.4천 |
|---|
| 2026.03.16 | ₩19,375 | ₩19,375 | ₩19,375 | ₩19,375 | 0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩18,132 | ₩18,132 | ₩18,132 | ₩18,132 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩18,132 | ₩18,132 | ₩18,132 | ₩18,132 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩18,720 | ₩18,720 | ₩18,720 | ₩18,720 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩18,720 | ₩18,720 | ₩18,720 | ₩18,720 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩18,720 | ₩18,720 | ₩18,720 | ₩18,720 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩19,375 | ₩19,375 | ₩19,228 | ₩19,228 | -0.76% | 3천 |
|---|
| 2026.03.05 | ₩19,107 | ₩20,043 | ₩19,107 | ₩19,401 | +1.54% | 1.3만 |
|---|
| 2026.03.04 | ₩18,105 | ₩19,041 | ₩18,105 | ₩18,707 | +3.32% | 1.1천 |
|---|
| 2026.03.03 | ₩18,600 | ₩19,548 | ₩18,600 | ₩18,600 | 0.00% | 3.5천 |
|---|
| 2026.03.02 | ₩18,172 | ₩18,827 | ₩17,798 | ₩18,600 | +2.35% | 5.7천 |
|---|
| 2026.02.27 | ₩18,773 | ₩18,773 | ₩18,038 | ₩18,038 | -3.91% | 1.3천 |
|---|
| 2026.02.26 | ₩19,027 | ₩19,147 | ₩18,453 | ₩18,707 | -1.69% | 1.3천 |
|---|
| 2026.02.25 | ₩18,052 | ₩19,054 | ₩18,052 | ₩19,054 | +5.55% | 1.2천 |
|---|
| 2026.02.24 | ₩19,041 | ₩19,121 | ₩18,052 | ₩18,773 | -1.40% | 1.5만 |
|---|
| 2026.02.23 | ₩18,947 | ₩19,375 | ₩18,707 | ₩18,707 | -1.27% | 2.6천 |
|---|
| 2026.02.20 | ₩18,359 | ₩18,680 | ₩18,359 | ₩18,680 | +1.75% | 600 |
|---|
| 2026.02.19 | ₩17,704 | ₩18,693 | ₩17,704 | ₩18,693 | +5.58% | 3.8천 |
|---|
| 2026.02.18 | ₩18,172 | ₩18,279 | ₩18,172 | ₩18,199 | +0.15% | 600 |
|---|
| 2026.02.17 | ₩18,693 | ₩18,693 | ₩17,704 | ₩17,704 | -5.29% | 1.8천 |
|---|
| 2026.02.13 | ₩18,038 | ₩18,680 | ₩18,038 | ₩18,680 | +3.56% | 1.7천 |
|---|
| 2026.02.12 | ₩18,199 | ₩18,640 | ₩17,838 | ₩17,838 | -1.98% | 1.5천 |
|---|
| 2026.02.11 | ₩17,785 | ₩18,680 | ₩17,785 | ₩18,680 | +5.03% | 2천 |
|---|
| 2026.02.10 | ₩17,932 | ₩18,225 | ₩17,932 | ₩18,185 | +1.42% | 6.7천 |
|---|
| 2026.02.09 | ₩17,811 | ₩18,079 | ₩17,811 | ₩18,079 | +1.50% | 900 |
|---|
| 2026.02.06 | ₩18,159 | ₩18,159 | ₩18,159 | ₩18,159 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩17,878 | ₩18,159 | ₩17,878 | ₩18,159 | +1.57% | 1.4천 |
|---|
| 2026.02.04 | ₩17,638 | ₩17,638 | ₩17,638 | ₩17,638 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩17,130 | ₩17,771 | ₩17,130 | ₩17,638 | +2.96% | 1.7천 |
|---|
| 2026.02.02 | ₩16,836 | ₩17,972 | ₩16,836 | ₩16,956 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩17,504 | ₩18,052 | ₩17,050 | ₩17,571 | +0.38% | 8.1천 |
|---|
| 2026.01.29 | ₩19,054 | ₩19,054 | ₩18,105 | ₩18,292 | -4.00% | 2.1천 |
|---|
| 2026.01.28 | ₩17,624 | ₩18,733 | ₩17,624 | ₩18,733 | +6.29% | 7.2천 |
|---|
| 2026.01.27 | ₩17,891 | ₩18,506 | ₩17,050 | ₩18,159 | +1.49% | 5.8천 |
|---|
| 2026.01.26 | ₩17,370 | ₩18,145 | ₩17,210 | ₩17,210 | -0.92% | 1.5천 |
|---|
| 2026.01.23 | ₩17,731 | ₩18,573 | ₩17,437 | ₩17,905 | +0.98% | 7.8천 |
|---|
| 2026.01.22 | ₩16,301 | ₩18,506 | ₩16,301 | ₩18,506 | +13.52% | 7.2천 |
|---|
| 2026.01.21 | ₩18,386 | ₩18,693 | ₩17,878 | ₩17,878 | -2.76% | 2.4천 |
|---|
| 2026.01.20 | ₩18,413 | ₩18,707 | ₩18,413 | ₩18,707 | +1.60% | 2.6천 |
|---|
| 2026.01.16 | ₩19,121 | ₩19,121 | ₩18,853 | ₩18,853 | -1.40% | 3.7천 |
|---|
| 2026.01.15 | ₩19,000 | ₩19,375 | ₩18,733 | ₩19,375 | +1.97% | 6.4천 |
|---|
| 2026.01.14 | ₩19,495 | ₩19,695 | ₩19,482 | ₩19,588 | +0.48% | 2.5천 |
|---|
| 2026.01.13 | ₩18,319 | ₩18,707 | ₩18,319 | ₩18,640 | +1.75% | 1.4천 |
|---|
| 2026.01.12 | ₩19,121 | ₩19,375 | ₩18,907 | ₩19,321 | +1.05% | 3천 |
|---|
| 2026.01.09 | ₩19,014 | ₩19,321 | ₩18,907 | ₩19,107 | +0.49% | 5.7천 |
|---|
| 2026.01.08 | ₩18,653 | ₩19,468 | ₩18,479 | ₩19,415 | +4.08% | 7천 |
|---|
| 2026.01.07 | ₩18,840 | ₩18,840 | ₩18,372 | ₩18,840 | 0.00% | 3천 |
|---|
| 2026.01.06 | ₩18,172 | ₩18,707 | ₩17,918 | ₩18,707 | +2.94% | 1.4만 |
|---|
| 2026.01.05 | ₩18,707 | ₩19,041 | ₩17,397 | ₩18,666 | -0.21% | 7.2천 |
|---|
| 2026.01.02 | ₩18,773 | ₩18,773 | ₩17,838 | ₩18,707 | -0.36% | 3.8천 |
|---|
| 2025.12.31 | ₩18,506 | ₩18,707 | ₩16,836 | ₩18,586 | +0.43% | 1.1만 |
|---|
| 2025.12.30 | ₩18,773 | ₩18,773 | ₩18,319 | ₩18,359 | -2.21% | 4.8천 |
|---|
| 2025.12.29 | ₩18,707 | ₩19,375 | ₩18,506 | ₩18,506 | -1.07% | 9.2천 |
|---|
| 2025.12.26 | ₩16,782 | ₩18,453 | ₩16,782 | ₩18,359 | +9.39% | 5.1천 |
|---|
| 2025.12.24 | ₩18,773 | ₩18,840 | ₩18,573 | ₩18,640 | -0.71% | 6.4천 |
|---|
| 2025.12.23 | ₩18,907 | ₩19,041 | ₩18,506 | ₩19,041 | +0.71% | 8.7천 |
|---|
| 2025.12.22 | ₩17,143 | ₩19,348 | ₩17,143 | ₩18,038 | +5.22% | 1.6만 |
|---|
| 2025.12.19 | ₩16,235 | ₩17,183 | ₩16,235 | ₩17,183 | +5.84% | 2.4천 |
|---|
| 2025.12.18 | ₩16,275 | ₩17,651 | ₩16,061 | ₩17,437 | +7.14% | 2.4천 |
|---|
| 2025.12.17 | ₩16,275 | ₩17,704 | ₩15,767 | ₩17,504 | +7.55% | 5.1만 |
|---|
| 2025.12.16 | ₩18,038 | ₩18,707 | ₩16,796 | ₩17,624 | -2.30% | 2.3만 |
|---|
| 2025.12.15 | ₩19,628 | ₩19,628 | ₩17,905 | ₩18,800 | -4.22% | 5.9천 |
|---|
| 2025.12.12 | ₩18,613 | ₩19,709 | ₩18,372 | ₩19,241 | +3.37% | 6.5천 |
|---|
| 2025.12.11 | ₩15,566 | ₩18,519 | ₩15,566 | ₩18,519 | +18.97% | 7.8천 |
|---|
| 2025.12.10 | ₩14,391 | ₩16,488 | ₩14,391 | ₩16,488 | +14.58% | 1.2만 |
|---|
| 2025.12.09 | ₩14,404 | ₩14,511 | ₩14,230 | ₩14,324 | -0.56% | 6천 |
|---|
| 2025.12.08 | ₩13,375 | ₩13,375 | ₩13,375 | ₩13,375 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩14,564 | ₩14,698 | ₩14,564 | ₩14,698 | +0.92% | 600 |
|---|
| 2025.12.04 | ₩13,121 | ₩14,270 | ₩13,121 | ₩14,270 | +8.76% | 3.3천 |
|---|
| 2025.12.03 | ₩12,560 | ₩13,602 | ₩12,560 | ₩13,362 | +6.38% | 6.9천 |
|---|
| 2025.12.02 | ₩13,014 | ₩13,028 | ₩12,026 | ₩12,907 | -0.82% | 4.9천 |
|---|
| 2025.12.01 | ₩11,865 | ₩12,360 | ₩11,865 | ₩12,306 | +3.72% | 600 |
|---|
| 2025.11.28 | ₩12,694 | ₩12,694 | ₩12,694 | ₩12,694 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩11,959 | ₩12,026 | ₩11,772 | ₩12,026 | +0.56% | 9.1천 |
|---|
| 2025.11.25 | ₩11,772 | ₩11,919 | ₩11,638 | ₩11,638 | -1.14% | 8.2천 |
|---|
| 2025.11.24 | ₩11,959 | ₩12,026 | ₩11,705 | ₩11,705 | -2.12% | 2.5천 |
|---|
| 2025.11.21 | ₩12,092 | ₩12,092 | ₩12,092 | ₩12,092 | 0.00% | 1.2천 |
|---|
| 2025.11.20 | ₩11,892 | ₩11,892 | ₩11,705 | ₩11,705 | -1.57% | 900 |
|---|
| 2025.11.19 | ₩12,026 | ₩12,360 | ₩12,026 | ₩12,159 | +1.11% | 2.9천 |
|---|
| 2025.11.18 | ₩12,159 | ₩12,159 | ₩12,159 | ₩12,159 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩12,092 | ₩12,707 | ₩12,092 | ₩12,159 | +0.55% | 7천 |
|---|
| 2025.11.14 | ₩11,358 | ₩12,026 | ₩11,358 | ₩11,798 | +3.88% | 2.5천 |
|---|
| 2025.11.13 | ₩12,480 | ₩12,480 | ₩12,092 | ₩12,092 | -3.10% | 2.7천 |
|---|
| 2025.11.12 | ₩12,360 | ₩12,560 | ₩12,360 | ₩12,533 | +1.41% | 3.5천 |
|---|
| 2025.11.11 | ₩12,533 | ₩13,014 | ₩12,159 | ₩12,159 | -2.99% | 7.1천 |
|---|
| 2025.11.10 | ₩13,028 | ₩13,028 | ₩12,026 | ₩12,119 | -6.97% | 7.9천 |
|---|
| 2025.11.07 | ₩12,159 | ₩12,159 | ₩11,919 | ₩12,026 | -1.10% | 4천 |
|---|
| 2025.11.06 | ₩12,226 | ₩12,293 | ₩12,226 | ₩12,293 | +0.55% | 1천 |
|---|
| 2025.11.05 | ₩12,026 | ₩12,026 | ₩12,026 | ₩12,026 | 0.00% | 600 |
|---|
| 2025.11.04 | ₩12,480 | ₩12,480 | ₩12,026 | ₩12,159 | -2.57% | 5.1천 |
|---|
| 2025.11.03 | ₩12,052 | ₩12,560 | ₩12,052 | ₩12,560 | +4.21% | 1.8천 |
|---|
| 2025.10.31 | ₩12,827 | ₩12,827 | ₩12,360 | ₩12,360 | -3.65% | 1.3천 |
|---|
| 2025.10.30 | ₩12,560 | ₩13,028 | ₩12,560 | ₩12,894 | +2.66% | 2.7천 |
|---|
| 2025.10.29 | ₩12,814 | ₩12,814 | ₩12,814 | ₩12,814 | 0.00% | 1.3천 |
|---|
| 2025.10.28 | ₩12,814 | ₩12,814 | ₩12,640 | ₩12,707 | -0.83% | 1.4천 |
|---|
| 2025.10.27 | ₩12,867 | ₩12,894 | ₩12,761 | ₩12,761 | -0.83% | 6.5천 |
|---|
| 2025.10.24 | ₩12,787 | ₩12,787 | ₩12,787 | ₩12,787 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩12,988 | ₩12,988 | ₩12,694 | ₩12,761 | -1.75% | 2천 |
|---|
| 2025.10.22 | ₩12,694 | ₩12,694 | ₩12,694 | ₩12,694 | 0.00% | 700 |
|---|
| 2025.10.21 | ₩13,041 | ₩13,041 | ₩13,041 | ₩13,041 | 0.00% | 1.6천 |
|---|
| 2025.10.20 | ₩13,175 | ₩13,175 | ₩13,175 | ₩13,175 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩13,175 | ₩13,175 | ₩13,175 | ₩13,175 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩12,894 | ₩12,894 | ₩12,894 | ₩12,894 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,469 | ₩13,469 | ₩13,041 | ₩13,348 | -0.89% | 600 |
|---|
| 2025.10.14 | ₩12,560 | ₩13,188 | ₩12,560 | ₩13,095 | +4.26% | 1.2만 |
|---|
| 2025.10.13 | ₩13,175 | ₩13,348 | ₩12,988 | ₩12,988 | -1.42% | 3.5천 |
|---|
| 2025.10.10 | ₩13,362 | ₩13,362 | ₩13,041 | ₩13,041 | -2.40% | 700 |
|---|