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 | ₩15,077 | ₩15,077 | ₩14,916 | ₩14,970 | -0.71% | 5.4천 |
| 2026.10.08 | ₩14,903 | ₩15,812 | ₩14,903 | ₩15,478 | +3.86% | 1.2천 |
| 2026.10.07 | ₩14,502 | ₩14,502 | ₩14,502 | ₩14,502 | 0.00% | 1천 |
| 2026.10.06 | ₩13,700 | ₩14,783 | ₩13,700 | ₩14,783 | +7.90% | 2.6천 |
| 2026.10.05 | ₩14,836 | ₩14,836 | ₩14,047 | ₩14,047 | -5.32% | 1.8천 |
| 2026.10.02 | ₩14,970 | ₩14,970 | ₩14,970 | ₩14,970 | 0.00% | 1천 |
| 2026.10.01 | ₩15,290 | ₩15,290 | ₩14,529 | ₩14,529 | -4.98% | 3.2천 |
| 2026.09.30 | ₩13,633 | ₩14,836 | ₩13,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,636 |
| +7.35% |
| 4.8천 |
| 2026.09.29 | ₩13,433 | ₩13,433 | ₩13,433 | ₩13,433 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩13,366 | ₩13,633 | ₩12,965 | ₩13,566 | +1.50% | 3천 |
|---|
| 2026.09.25 | ₩13,700 | ₩13,700 | ₩13,700 | ₩13,700 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩13,700 | ₩13,700 | ₩13,700 | ₩13,700 | 0.00% | 800 |
|---|
| 2026.09.23 | ₩13,499 | ₩13,499 | ₩13,406 | ₩13,499 | 0.00% | 2.4천 |
|---|
| 2026.09.22 | ₩13,540 | ₩13,700 | ₩13,366 | ₩13,473 | -0.49% | 3.6천 |
|---|
| 2026.09.21 | ₩13,700 | ₩13,700 | ₩13,553 | ₩13,700 | 0.00% | 5천 |
|---|
| 2026.09.18 | ₩13,673 | ₩14,047 | ₩13,673 | ₩14,047 | +2.74% | 400 |
|---|
| 2026.09.17 | ₩13,339 | ₩13,687 | ₩13,205 | ₩13,687 | +2.61% | 2.7천 |
|---|
| 2026.09.16 | ₩13,366 | ₩13,366 | ₩13,165 | ₩13,165 | -1.50% | 1.5천 |
|---|
| 2026.09.15 | ₩13,165 | ₩13,192 | ₩13,032 | ₩13,192 | +0.20% | 1.5천 |
|---|
| 2026.09.14 | ₩13,259 | ₩13,259 | ₩13,259 | ₩13,259 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩13,700 | ₩13,700 | ₩13,379 | ₩13,379 | -2.34% | 500 |
|---|
| 2026.09.10 | ₩13,366 | ₩13,713 | ₩13,366 | ₩13,713 | +2.60% | 5.8천 |
|---|
| 2026.09.09 | ₩13,606 | ₩13,606 | ₩13,366 | ₩13,366 | -1.77% | 3.2천 |
|---|
| 2026.09.08 | ₩13,446 | ₩13,700 | ₩13,433 | ₩13,633 | +1.39% | 3.5천 |
|---|
| 2026.09.04 | ₩13,660 | ₩13,713 | ₩13,566 | ₩13,700 | +0.29% | 2.1만 |
|---|
| 2026.09.03 | ₩13,633 | ₩13,700 | ₩13,593 | ₩13,646 | +0.10% | 1.5만 |
|---|
| 2026.09.02 | ₩13,700 | ₩13,700 | ₩13,473 | ₩13,499 | -1.46% | 8.3천 |
|---|
| 2026.09.01 | ₩13,981 | ₩13,981 | ₩13,981 | ₩13,981 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩14,636 | ₩14,636 | ₩14,007 | ₩14,007 | -4.29% | 3.1천 |
|---|
| 2026.08.28 | ₩13,366 | ₩13,700 | ₩13,366 | ₩13,687 | +2.40% | 3.8천 |
|---|
| 2026.08.27 | ₩13,366 | ₩13,499 | ₩13,366 | ₩13,499 | +1.00% | 1.5천 |
|---|
| 2026.08.26 | ₩13,232 | ₩13,820 | ₩13,165 | ₩13,820 | +4.44% | 900 |
|---|
| 2026.08.25 | ₩13,072 | ₩13,326 | ₩13,072 | ₩13,326 | +1.94% | 1.1천 |
|---|
| 2026.08.24 | ₩13,446 | ₩13,633 | ₩13,379 | ₩13,379 | -0.50% | 2.2천 |
|---|
| 2026.08.21 | ₩13,834 | ₩13,834 | ₩13,834 | ₩13,834 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩13,272 | ₩13,272 | ₩13,272 | ₩13,272 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩13,098 | ₩13,419 | ₩13,098 | ₩13,272 | +1.33% | 3.4천 |
|---|
| 2026.08.18 | ₩13,606 | ₩13,606 | ₩13,606 | ₩13,606 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩13,606 | ₩13,606 | ₩13,606 | ₩13,606 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩13,700 | ₩13,807 | ₩13,352 | ₩13,807 | +0.78% | 3.8천 |
|---|
| 2026.08.13 | ₩13,499 | ₩13,807 | ₩13,499 | ₩13,807 | +2.28% | 2.4천 |
|---|
| 2026.08.12 | ₩13,633 | ₩13,633 | ₩13,499 | ₩13,499 | -0.98% | 1.7천 |
|---|
| 2026.08.11 | ₩13,767 | ₩13,767 | ₩13,767 | ₩13,767 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩13,981 | ₩13,981 | ₩13,767 | ₩13,767 | -1.53% | 1.6천 |
|---|
| 2026.08.07 | ₩14,569 | ₩14,569 | ₩14,181 | ₩14,181 | -2.66% | 800 |
|---|
| 2026.08.06 | ₩13,660 | ₩14,288 | ₩13,660 | ₩13,874 | +1.57% | 4.7천 |
|---|
| 2026.08.05 | ₩13,727 | ₩13,900 | ₩13,727 | ₩13,900 | +1.27% | 3.1천 |
|---|
| 2026.08.04 | ₩13,299 | ₩13,767 | ₩13,299 | ₩13,379 | +0.60% | 7천 |
|---|
| 2026.08.03 | ₩13,954 | ₩13,954 | ₩13,954 | ₩13,954 | 0.00% | 600 |
|---|
| 2026.07.31 | ₩13,900 | ₩13,900 | ₩13,900 | ₩13,900 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩14,034 | ₩14,034 | ₩14,034 | ₩14,034 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩13,633 | ₩14,034 | ₩13,633 | ₩14,034 | +2.94% | 900 |
|---|
| 2026.07.28 | ₩13,900 | ₩13,900 | ₩13,366 | ₩13,900 | 0.00% | 3.9천 |
|---|
| 2026.07.27 | ₩13,566 | ₩14,034 | ₩13,486 | ₩13,847 | +2.07% | 1.5만 |
|---|
| 2026.07.24 | ₩13,232 | ₩13,232 | ₩13,232 | ₩13,232 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩13,566 | ₩13,566 | ₩13,566 | ₩13,566 | 0.00% | 1.1천 |
|---|
| 2026.07.22 | ₩13,232 | ₩13,593 | ₩13,232 | ₩13,593 | +2.73% | 1.2천 |
|---|
| 2026.07.21 | ₩13,232 | ₩13,326 | ₩13,032 | ₩13,032 | -1.52% | 1천 |
|---|
| 2026.07.20 | ₩13,606 | ₩13,606 | ₩13,299 | ₩13,299 | -2.26% | 2.5천 |
|---|
| 2026.07.17 | ₩12,831 | ₩13,727 | ₩12,831 | ₩13,499 | +5.21% | 3.6천 |
|---|
| 2026.07.16 | ₩13,713 | ₩13,713 | ₩12,818 | ₩13,125 | -4.29% | 4.4천 |
|---|
| 2026.07.15 | ₩13,499 | ₩13,499 | ₩13,499 | ₩13,499 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩13,232 | ₩13,900 | ₩13,165 | ₩13,165 | -0.51% | 4천 |
|---|
| 2026.07.13 | ₩13,700 | ₩13,700 | ₩13,299 | ₩13,299 | -2.93% | 2.7천 |
|---|
| 2026.07.10 | ₩13,339 | ₩13,900 | ₩13,098 | ₩13,900 | +4.21% | 1.3천 |
|---|
| 2026.07.09 | ₩13,366 | ₩13,366 | ₩13,098 | ₩13,299 | -0.50% | 5.1천 |
|---|
| 2026.07.08 | ₩13,606 | ₩13,687 | ₩13,393 | ₩13,687 | +0.59% | 2천 |
|---|
| 2026.07.07 | ₩13,633 | ₩13,767 | ₩13,633 | ₩13,767 | +0.98% | 800 |
|---|
| 2026.07.06 | ₩13,633 | ₩13,633 | ₩13,406 | ₩13,633 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩13,834 | ₩13,900 | ₩13,700 | ₩13,807 | -0.19% | 1.8천 |
|---|
| 2026.07.01 | ₩13,767 | ₩13,874 | ₩13,767 | ₩13,834 | +0.49% | 1.3천 |
|---|
| 2026.06.30 | ₩13,780 | ₩13,914 | ₩13,780 | ₩13,914 | +0.97% | 600 |
|---|
| 2026.06.29 | ₩13,767 | ₩13,780 | ₩13,767 | ₩13,780 | +0.10% | 1.3천 |
|---|
| 2026.06.26 | ₩13,740 | ₩13,740 | ₩13,740 | ₩13,740 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩14,034 | ₩14,034 | ₩13,740 | ₩13,740 | -2.10% | 2.8천 |
|---|
| 2026.06.24 | ₩14,515 | ₩14,515 | ₩13,406 | ₩13,406 | -7.64% | 3.2천 |
|---|
| 2026.06.23 | ₩14,088 | ₩14,382 | ₩14,088 | ₩14,382 | +2.09% | 600 |
|---|
| 2026.06.22 | ₩14,034 | ₩14,662 | ₩14,034 | ₩14,609 | +4.10% | 1.1천 |
|---|
| 2026.06.18 | ₩14,863 | ₩14,863 | ₩14,863 | ₩14,863 | 0.00% | 600 |
|---|
| 2026.06.17 | ₩14,435 | ₩14,435 | ₩14,061 | ₩14,208 | -1.57% | 3.4천 |
|---|
| 2026.06.16 | ₩13,032 | ₩14,301 | ₩13,032 | ₩13,820 | +6.05% | 5.4천 |
|---|
| 2026.06.15 | ₩13,633 | ₩13,874 | ₩13,352 | ₩13,633 | 0.00% | 8.7천 |
|---|
| 2026.06.12 | ₩13,700 | ₩13,700 | ₩13,566 | ₩13,620 | -0.59% | 3.7천 |
|---|
| 2026.06.11 | ₩13,366 | ₩13,366 | ₩13,366 | ₩13,366 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩13,205 | ₩14,061 | ₩13,205 | ₩13,553 | +2.63% | 2.8천 |
|---|
| 2026.06.09 | ₩13,366 | ₩13,433 | ₩12,698 | ₩12,711 | -4.90% | 3.7천 |
|---|
| 2026.06.08 | ₩13,379 | ₩14,301 | ₩13,379 | ₩13,834 | +3.40% | 4.1천 |
|---|
| 2026.06.05 | ₩14,301 | ₩14,301 | ₩13,633 | ₩13,633 | -4.67% | 1.9천 |
|---|
| 2026.06.04 | ₩14,034 | ₩14,034 | ₩13,847 | ₩13,847 | -1.33% | 1.5천 |
|---|
| 2026.06.03 | ₩13,700 | ₩13,700 | ₩13,700 | ₩13,700 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩13,379 | ₩14,074 | ₩13,366 | ₩13,700 | +2.40% | 9.1천 |
|---|
| 2026.06.01 | ₩13,018 | ₩13,032 | ₩12,778 | ₩13,032 | +0.10% | 6.4천 |
|---|
| 2026.05.29 | ₩13,098 | ₩13,098 | ₩12,363 | ₩12,871 | -1.73% | 4.5천 |
|---|
| 2026.05.28 | ₩12,764 | ₩13,366 | ₩12,657 | ₩13,366 | +4.71% | 8.9천 |
|---|
| 2026.05.27 | ₩12,698 | ₩12,791 | ₩12,698 | ₩12,698 | 0.00% | 5.1천 |
|---|
| 2026.05.26 | ₩12,831 | ₩12,898 | ₩12,698 | ₩12,698 | -1.04% | 4.9천 |
|---|
| 2026.05.22 | ₩13,032 | ₩13,045 | ₩12,564 | ₩13,032 | 0.00% | 1.6만 |
|---|
| 2026.05.21 | ₩13,058 | ₩13,058 | ₩12,724 | ₩12,831 | -1.74% | 5.7천 |
|---|
| 2026.05.20 | ₩13,032 | ₩13,352 | ₩12,724 | ₩13,352 | +2.46% | 4.1천 |
|---|
| 2026.05.19 | ₩13,179 | ₩13,179 | ₩12,724 | ₩13,032 | -1.12% | 6.1천 |
|---|
| 2026.05.18 | ₩12,497 | ₩13,125 | ₩12,497 | ₩12,724 | +1.82% | 2.1천 |
|---|
| 2026.05.15 | ₩13,045 | ₩13,366 | ₩12,363 | ₩13,125 | +0.61% | 7천 |
|---|
| 2026.05.14 | ₩13,299 | ₩13,299 | ₩13,205 | ₩13,205 | -0.70% | 900 |
|---|
| 2026.05.13 | ₩13,499 | ₩13,499 | ₩12,965 | ₩13,165 | -2.48% | 2.8천 |
|---|
| 2026.05.12 | ₩13,700 | ₩13,700 | ₩13,499 | ₩13,499 | -1.46% | 1.5천 |
|---|
| 2026.05.11 | ₩14,435 | ₩14,702 | ₩13,058 | ₩13,366 | -7.41% | 3.4만 |
|---|
| 2026.05.08 | ₩15,237 | ₩15,237 | ₩15,237 | ₩15,237 | 0.00% | 2.1천 |
|---|
| 2026.05.07 | ₩15,919 | ₩15,919 | ₩14,382 | ₩14,569 | -8.48% | 4.7천 |
|---|
| 2026.05.06 | ₩15,585 | ₩15,585 | ₩14,382 | ₩14,382 | -7.72% | 6.9천 |
|---|
| 2026.05.05 | ₩14,088 | ₩14,088 | ₩14,088 | ₩14,088 | 0.00% | 1.5천 |
|---|
| 2026.05.04 | ₩14,702 | ₩14,836 | ₩14,702 | ₩14,836 | +0.91% | 1천 |
|---|
| 2026.05.01 | ₩14,582 | ₩14,582 | ₩14,582 | ₩14,582 | 0.00% | 600 |
|---|
| 2026.04.30 | ₩14,903 | ₩15,237 | ₩14,836 | ₩15,237 | +2.24% | 900 |
|---|
| 2026.04.29 | ₩14,903 | ₩15,170 | ₩14,903 | ₩15,103 | +1.35% | 2천 |
|---|
| 2026.04.28 | ₩15,344 | ₩15,772 | ₩14,970 | ₩15,772 | +2.79% | 7.7천 |
|---|
| 2026.04.27 | ₩15,491 | ₩15,491 | ₩15,491 | ₩15,491 | 0.00% | 600 |
|---|
| 2026.04.24 | ₩15,531 | ₩15,812 | ₩15,531 | ₩15,812 | +1.81% | 3.4천 |
|---|
| 2026.04.23 | ₩14,315 | ₩15,544 | ₩14,315 | ₩15,504 | +8.31% | 3.2천 |
|---|
| 2026.04.22 | ₩14,542 | ₩16,026 | ₩14,368 | ₩16,026 | +10.20% | 8.4천 |
|---|
| 2026.04.21 | ₩14,796 | ₩14,796 | ₩14,301 | ₩14,368 | -2.89% | 900 |
|---|
| 2026.04.20 | ₩14,809 | ₩14,809 | ₩14,248 | ₩14,248 | -3.79% | 2.6천 |
|---|
| 2026.04.17 | ₩14,702 | ₩14,702 | ₩14,502 | ₩14,502 | -1.36% | 1.4천 |
|---|
| 2026.04.16 | ₩14,368 | ₩15,037 | ₩14,368 | ₩14,395 | +0.19% | 4.6천 |
|---|
| 2026.04.15 | ₩14,636 | ₩14,636 | ₩14,636 | ₩14,636 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩14,235 | ₩14,636 | ₩14,235 | ₩14,636 | +2.82% | 2.3천 |
|---|
| 2026.04.13 | ₩14,034 | ₩14,034 | ₩13,700 | ₩13,700 | -2.38% | 2.4천 |
|---|
| 2026.04.10 | ₩13,767 | ₩13,914 | ₩13,513 | ₩13,513 | -1.84% | 4.8천 |
|---|
| 2026.04.09 | ₩13,767 | ₩14,301 | ₩13,700 | ₩13,713 | -0.39% | 8.3천 |
|---|
| 2026.04.08 | ₩13,687 | ₩13,820 | ₩13,446 | ₩13,446 | -1.76% | 2.7천 |
|---|
| 2026.04.07 | ₩13,366 | ₩13,379 | ₩13,366 | ₩13,379 | +0.10% | 2.1천 |
|---|
| 2026.04.06 | ₩13,646 | ₩13,660 | ₩13,339 | ₩13,339 | -2.25% | 2.1천 |
|---|
| 2026.04.02 | ₩13,526 | ₩13,687 | ₩13,018 | ₩13,687 | +1.19% | 2천 |
|---|
| 2026.04.01 | ₩13,834 | ₩13,834 | ₩13,566 | ₩13,566 | -1.93% | 5.7천 |
|---|
| 2026.03.31 | ₩13,032 | ₩13,299 | ₩13,032 | ₩13,299 | +2.05% | 2.1천 |
|---|
| 2026.03.30 | ₩12,698 | ₩13,259 | ₩12,698 | ₩13,032 | +2.63% | 3.4천 |
|---|
| 2026.03.27 | ₩14,783 | ₩14,783 | ₩12,978 | ₩13,393 | -9.40% | 6.2천 |
|---|
| 2026.03.26 | ₩17,041 | ₩17,041 | ₩14,368 | ₩14,916 | -12.47% | 6천 |
|---|
| 2026.03.25 | ₩16,988 | ₩17,817 | ₩16,988 | ₩17,041 | +0.31% | 2.8천 |
|---|
| 2026.03.24 | ₩18,512 | ₩18,659 | ₩16,841 | ₩16,841 | -9.03% | 6.3천 |
|---|
| 2026.03.23 | ₩18,057 | ₩18,913 | ₩18,057 | ₩18,578 | +2.89% | 2천 |
|---|
| 2026.03.20 | ₩18,097 | ₩19,046 | ₩17,763 | ₩19,046 | +5.24% | 3.5천 |
|---|
| 2026.03.19 | ₩18,779 | ₩18,779 | ₩18,271 | ₩18,378 | -2.14% | 4.6천 |
|---|
| 2026.03.18 | ₩19,046 | ₩19,046 | ₩19,046 | ₩19,046 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩19,113 | ₩19,394 | ₩19,046 | ₩19,046 | -0.35% | 6.4천 |
|---|
| 2026.03.16 | ₩19,380 | ₩19,380 | ₩19,380 | ₩19,380 | 0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩18,137 | ₩18,137 | ₩18,137 | ₩18,137 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩18,137 | ₩18,137 | ₩18,137 | ₩18,137 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩18,725 | ₩18,725 | ₩18,725 | ₩18,725 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩18,725 | ₩18,725 | ₩18,725 | ₩18,725 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩18,725 | ₩18,725 | ₩18,725 | ₩18,725 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩19,380 | ₩19,380 | ₩19,233 | ₩19,233 | -0.76% | 3천 |
|---|
| 2026.03.05 | ₩19,113 | ₩20,049 | ₩19,113 | ₩19,407 | +1.54% | 1.3만 |
|---|
| 2026.03.04 | ₩18,111 | ₩19,046 | ₩18,111 | ₩18,712 | +3.32% | 1.1천 |
|---|
| 2026.03.03 | ₩18,605 | ₩19,554 | ₩18,605 | ₩18,605 | 0.00% | 3.5천 |
|---|
| 2026.03.02 | ₩18,177 | ₩18,832 | ₩17,803 | ₩18,605 | +2.35% | 5.7천 |
|---|
| 2026.02.27 | ₩18,779 | ₩18,779 | ₩18,044 | ₩18,044 | -3.91% | 1.3천 |
|---|
| 2026.02.26 | ₩19,033 | ₩19,153 | ₩18,458 | ₩18,712 | -1.69% | 1.3천 |
|---|
| 2026.02.25 | ₩18,057 | ₩19,060 | ₩18,057 | ₩19,060 | +5.55% | 1.2천 |
|---|
| 2026.02.24 | ₩19,046 | ₩19,126 | ₩18,057 | ₩18,779 | -1.40% | 1.5만 |
|---|
| 2026.02.23 | ₩18,953 | ₩19,380 | ₩18,712 | ₩18,712 | -1.27% | 2.6천 |
|---|
| 2026.02.20 | ₩18,365 | ₩18,685 | ₩18,365 | ₩18,685 | +1.75% | 600 |
|---|
| 2026.02.19 | ₩17,710 | ₩18,699 | ₩17,710 | ₩18,699 | +5.58% | 3.8천 |
|---|
| 2026.02.18 | ₩18,177 | ₩18,284 | ₩18,177 | ₩18,204 | +0.15% | 600 |
|---|
| 2026.02.17 | ₩18,699 | ₩18,699 | ₩17,710 | ₩17,710 | -5.29% | 1.8천 |
|---|
| 2026.02.13 | ₩18,044 | ₩18,685 | ₩18,044 | ₩18,685 | +3.56% | 1.7천 |
|---|
| 2026.02.12 | ₩18,204 | ₩18,645 | ₩17,843 | ₩17,843 | -1.98% | 1.5천 |
|---|
| 2026.02.11 | ₩17,790 | ₩18,685 | ₩17,790 | ₩18,685 | +5.03% | 2천 |
|---|
| 2026.02.10 | ₩17,937 | ₩18,231 | ₩17,937 | ₩18,191 | +1.42% | 6.7천 |
|---|
| 2026.02.09 | ₩17,817 | ₩18,084 | ₩17,817 | ₩18,084 | +1.50% | 900 |
|---|
| 2026.02.06 | ₩18,164 | ₩18,164 | ₩18,164 | ₩18,164 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩17,883 | ₩18,164 | ₩17,883 | ₩18,164 | +1.57% | 1.4천 |
|---|
| 2026.02.04 | ₩17,643 | ₩17,643 | ₩17,643 | ₩17,643 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩17,135 | ₩17,777 | ₩17,135 | ₩17,643 | +2.96% | 1.7천 |
|---|
| 2026.02.02 | ₩16,841 | ₩17,977 | ₩16,841 | ₩16,961 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩17,509 | ₩18,057 | ₩17,055 | ₩17,576 | +0.38% | 8.1천 |
|---|
| 2026.01.29 | ₩19,060 | ₩19,060 | ₩18,111 | ₩18,298 | -4.00% | 2.1천 |
|---|
| 2026.01.28 | ₩17,629 | ₩18,739 | ₩17,629 | ₩18,739 | +6.29% | 7.2천 |
|---|
| 2026.01.27 | ₩17,897 | ₩18,512 | ₩17,055 | ₩18,164 | +1.49% | 5.8천 |
|---|
| 2026.01.26 | ₩17,376 | ₩18,151 | ₩17,215 | ₩17,215 | -0.92% | 1.5천 |
|---|
| 2026.01.23 | ₩17,736 | ₩18,578 | ₩17,442 | ₩17,910 | +0.98% | 7.8천 |
|---|
| 2026.01.22 | ₩16,306 | ₩18,512 | ₩16,306 | ₩18,512 | +13.52% | 7.2천 |
|---|
| 2026.01.21 | ₩18,391 | ₩18,699 | ₩17,883 | ₩17,883 | -2.76% | 2.4천 |
|---|
| 2026.01.20 | ₩18,418 | ₩18,712 | ₩18,418 | ₩18,712 | +1.60% | 2.6천 |
|---|
| 2026.01.16 | ₩19,126 | ₩19,126 | ₩18,859 | ₩18,859 | -1.40% | 3.7천 |
|---|
| 2026.01.15 | ₩19,006 | ₩19,380 | ₩18,739 | ₩19,380 | +1.97% | 6.4천 |
|---|
| 2026.01.14 | ₩19,501 | ₩19,701 | ₩19,487 | ₩19,594 | +0.48% | 2.5천 |
|---|
| 2026.01.13 | ₩18,325 | ₩18,712 | ₩18,325 | ₩18,645 | +1.75% | 1.4천 |
|---|
| 2026.01.12 | ₩19,126 | ₩19,380 | ₩18,913 | ₩19,327 | +1.05% | 3천 |
|---|
| 2026.01.09 | ₩19,020 | ₩19,327 | ₩18,913 | ₩19,113 | +0.49% | 5.7천 |
|---|
| 2026.01.08 | ₩18,659 | ₩19,474 | ₩18,485 | ₩19,421 | +4.08% | 7천 |
|---|
| 2026.01.07 | ₩18,846 | ₩18,846 | ₩18,378 | ₩18,846 | 0.00% | 3천 |
|---|
| 2026.01.06 | ₩18,177 | ₩18,712 | ₩17,924 | ₩18,712 | +2.94% | 1.4만 |
|---|
| 2026.01.05 | ₩18,712 | ₩19,046 | ₩17,402 | ₩18,672 | -0.21% | 7.2천 |
|---|
| 2026.01.02 | ₩18,779 | ₩18,779 | ₩17,843 | ₩18,712 | -0.36% | 3.8천 |
|---|
| 2025.12.31 | ₩18,512 | ₩18,712 | ₩16,841 | ₩18,592 | +0.43% | 1.1만 |
|---|
| 2025.12.30 | ₩18,779 | ₩18,779 | ₩18,325 | ₩18,365 | -2.21% | 4.8천 |
|---|
| 2025.12.29 | ₩18,712 | ₩19,380 | ₩18,512 | ₩18,512 | -1.07% | 9.2천 |
|---|
| 2025.12.26 | ₩16,787 | ₩18,458 | ₩16,787 | ₩18,365 | +9.39% | 5.1천 |
|---|
| 2025.12.24 | ₩18,779 | ₩18,846 | ₩18,578 | ₩18,645 | -0.71% | 6.4천 |
|---|
| 2025.12.23 | ₩18,913 | ₩19,046 | ₩18,512 | ₩19,046 | +0.71% | 8.7천 |
|---|
| 2025.12.22 | ₩17,148 | ₩19,354 | ₩17,148 | ₩18,044 | +5.22% | 1.6만 |
|---|
| 2025.12.19 | ₩16,239 | ₩17,188 | ₩16,239 | ₩17,188 | +5.84% | 2.4천 |
|---|
| 2025.12.18 | ₩16,280 | ₩17,656 | ₩16,066 | ₩17,442 | +7.14% | 2.4천 |
|---|
| 2025.12.17 | ₩16,280 | ₩17,710 | ₩15,772 | ₩17,509 | +7.55% | 5.1만 |
|---|
| 2025.12.16 | ₩18,044 | ₩18,712 | ₩16,801 | ₩17,629 | -2.30% | 2.3만 |
|---|
| 2025.12.15 | ₩19,634 | ₩19,634 | ₩17,910 | ₩18,806 | -4.22% | 5.9천 |
|---|
| 2025.12.12 | ₩18,619 | ₩19,715 | ₩18,378 | ₩19,247 | +3.37% | 6.5천 |
|---|
| 2025.12.11 | ₩15,571 | ₩18,525 | ₩15,571 | ₩18,525 | +18.97% | 7.8천 |
|---|
| 2025.12.10 | ₩14,395 | ₩16,493 | ₩14,395 | ₩16,493 | +14.58% | 1.2만 |
|---|
| 2025.12.09 | ₩14,408 | ₩14,515 | ₩14,235 | ₩14,328 | -0.56% | 6천 |
|---|
| 2025.12.08 | ₩13,379 | ₩13,379 | ₩13,379 | ₩13,379 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩14,569 | ₩14,702 | ₩14,569 | ₩14,702 | +0.92% | 600 |
|---|
| 2025.12.04 | ₩13,125 | ₩14,275 | ₩13,125 | ₩14,275 | +8.76% | 3.3천 |
|---|
| 2025.12.03 | ₩12,564 | ₩13,606 | ₩12,564 | ₩13,366 | +6.38% | 6.9천 |
|---|
| 2025.12.02 | ₩13,018 | ₩13,032 | ₩12,029 | ₩12,911 | -0.82% | 4.9천 |
|---|
| 2025.12.01 | ₩11,869 | ₩12,363 | ₩11,869 | ₩12,310 | +3.72% | 600 |
|---|
| 2025.11.28 | ₩12,698 | ₩12,698 | ₩12,698 | ₩12,698 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩11,962 | ₩12,029 | ₩11,775 | ₩12,029 | +0.56% | 9.1천 |
|---|
| 2025.11.25 | ₩11,775 | ₩11,922 | ₩11,642 | ₩11,642 | -1.14% | 8.2천 |
|---|
| 2025.11.24 | ₩11,962 | ₩12,029 | ₩11,708 | ₩11,708 | -2.12% | 2.5천 |
|---|
| 2025.11.21 | ₩12,096 | ₩12,096 | ₩12,096 | ₩12,096 | 0.00% | 1.2천 |
|---|
| 2025.11.20 | ₩11,896 | ₩11,896 | ₩11,708 | ₩11,708 | -1.57% | 900 |
|---|
| 2025.11.19 | ₩12,029 | ₩12,363 | ₩12,029 | ₩12,163 | +1.11% | 2.9천 |
|---|
| 2025.11.18 | ₩12,163 | ₩12,163 | ₩12,163 | ₩12,163 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩12,096 | ₩12,711 | ₩12,096 | ₩12,163 | +0.55% | 7천 |
|---|
| 2025.11.14 | ₩11,361 | ₩12,029 | ₩11,361 | ₩11,802 | +3.88% | 2.5천 |
|---|
| 2025.11.13 | ₩12,484 | ₩12,484 | ₩12,096 | ₩12,096 | -3.10% | 2.7천 |
|---|
| 2025.11.12 | ₩12,363 | ₩12,564 | ₩12,363 | ₩12,537 | +1.41% | 3.5천 |
|---|
| 2025.11.11 | ₩12,537 | ₩13,018 | ₩12,163 | ₩12,163 | -2.99% | 7.1천 |
|---|
| 2025.11.10 | ₩13,032 | ₩13,032 | ₩12,029 | ₩12,123 | -6.97% | 7.9천 |
|---|
| 2025.11.07 | ₩12,163 | ₩12,163 | ₩11,922 | ₩12,029 | -1.10% | 4천 |
|---|
| 2025.11.06 | ₩12,230 | ₩12,297 | ₩12,230 | ₩12,297 | +0.55% | 1천 |
|---|
| 2025.11.05 | ₩12,029 | ₩12,029 | ₩12,029 | ₩12,029 | 0.00% | 600 |
|---|
| 2025.11.04 | ₩12,484 | ₩12,484 | ₩12,029 | ₩12,163 | -2.57% | 5.1천 |
|---|
| 2025.11.03 | ₩12,056 | ₩12,564 | ₩12,056 | ₩12,564 | +4.21% | 1.8천 |
|---|
| 2025.10.31 | ₩12,831 | ₩12,831 | ₩12,363 | ₩12,363 | -3.65% | 1.3천 |
|---|
| 2025.10.30 | ₩12,564 | ₩13,032 | ₩12,564 | ₩12,898 | +2.66% | 2.7천 |
|---|
| 2025.10.29 | ₩12,818 | ₩12,818 | ₩12,818 | ₩12,818 | 0.00% | 1.3천 |
|---|
| 2025.10.28 | ₩12,818 | ₩12,818 | ₩12,644 | ₩12,711 | -0.83% | 1.4천 |
|---|
| 2025.10.27 | ₩12,871 | ₩12,898 | ₩12,764 | ₩12,764 | -0.83% | 6.5천 |
|---|
| 2025.10.24 | ₩12,791 | ₩12,791 | ₩12,791 | ₩12,791 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩12,992 | ₩12,992 | ₩12,698 | ₩12,764 | -1.75% | 2천 |
|---|
| 2025.10.22 | ₩12,698 | ₩12,698 | ₩12,698 | ₩12,698 | 0.00% | 700 |
|---|
| 2025.10.21 | ₩13,045 | ₩13,045 | ₩13,045 | ₩13,045 | 0.00% | 1.6천 |
|---|
| 2025.10.20 | ₩13,179 | ₩13,179 | ₩13,179 | ₩13,179 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩13,179 | ₩13,179 | ₩13,179 | ₩13,179 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩12,898 | ₩12,898 | ₩12,898 | ₩12,898 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,473 | ₩13,473 | ₩13,045 | ₩13,352 | -0.89% | 600 |
|---|
| 2025.10.14 | ₩12,564 | ₩13,192 | ₩12,564 | ₩13,098 | +4.26% | 1.2만 |
|---|
| 2025.10.13 | ₩13,179 | ₩13,352 | ₩12,992 | ₩12,992 | -1.42% | 3.5천 |
|---|
| 2025.10.10 | ₩13,366 | ₩13,366 | ₩13,045 | ₩13,045 | -2.40% | 700 |
|---|