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 | ₩15,125 | ₩15,125 | ₩14,964 | ₩15,018 | -0.71% | 5.4천 |
| 2026.10.08 | ₩14,951 | ₩15,863 | ₩14,951 | ₩15,528 | +3.86% | 1.2천 |
| 2026.10.07 | ₩14,549 | ₩14,549 | ₩14,549 | ₩14,549 | 0.00% | 1천 |
| 2026.10.06 | ₩13,744 | ₩14,830 | ₩13,744 | ₩14,830 | +7.90% | 2.6천 |
| 2026.10.05 | ₩14,884 | ₩14,884 | ₩14,093 | ₩14,093 | -5.32% | 1.8천 |
| 2026.10.02 | ₩15,018 | ₩15,018 | ₩15,018 | ₩15,018 | 0.00% | 1천 |
| 2026.10.01 | ₩15,340 | ₩15,340 | ₩14,576 | ₩14,576 | -4.98% | 3.2천 |
| 2026.09.30 | ₩13,677 | ₩14,884 | ₩13,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,683 |
| +7.35% |
| 4.8천 |
| 2026.09.29 | ₩13,476 | ₩13,476 | ₩13,476 | ₩13,476 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩13,409 | ₩13,677 | ₩13,007 | ₩13,610 | +1.50% | 3천 |
|---|
| 2026.09.25 | ₩13,744 | ₩13,744 | ₩13,744 | ₩13,744 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩13,744 | ₩13,744 | ₩13,744 | ₩13,744 | 0.00% | 800 |
|---|
| 2026.09.23 | ₩13,543 | ₩13,543 | ₩13,449 | ₩13,543 | 0.00% | 2.4천 |
|---|
| 2026.09.22 | ₩13,583 | ₩13,744 | ₩13,409 | ₩13,516 | -0.49% | 3.6천 |
|---|
| 2026.09.21 | ₩13,744 | ₩13,744 | ₩13,597 | ₩13,744 | 0.00% | 5천 |
|---|
| 2026.09.18 | ₩13,717 | ₩14,093 | ₩13,717 | ₩14,093 | +2.74% | 400 |
|---|
| 2026.09.17 | ₩13,382 | ₩13,731 | ₩13,248 | ₩13,731 | +2.61% | 2.7천 |
|---|
| 2026.09.16 | ₩13,409 | ₩13,409 | ₩13,208 | ₩13,208 | -1.50% | 1.5천 |
|---|
| 2026.09.15 | ₩13,208 | ₩13,235 | ₩13,074 | ₩13,235 | +0.20% | 1.5천 |
|---|
| 2026.09.14 | ₩13,302 | ₩13,302 | ₩13,302 | ₩13,302 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩13,744 | ₩13,744 | ₩13,422 | ₩13,422 | -2.34% | 500 |
|---|
| 2026.09.10 | ₩13,409 | ₩13,758 | ₩13,409 | ₩13,758 | +2.60% | 5.8천 |
|---|
| 2026.09.09 | ₩13,650 | ₩13,650 | ₩13,409 | ₩13,409 | -1.77% | 3.2천 |
|---|
| 2026.09.08 | ₩13,489 | ₩13,744 | ₩13,476 | ₩13,677 | +1.39% | 3.5천 |
|---|
| 2026.09.04 | ₩13,704 | ₩13,758 | ₩13,610 | ₩13,744 | +0.29% | 2.1만 |
|---|
| 2026.09.03 | ₩13,677 | ₩13,744 | ₩13,637 | ₩13,691 | +0.10% | 1.5만 |
|---|
| 2026.09.02 | ₩13,744 | ₩13,744 | ₩13,516 | ₩13,543 | -1.46% | 8.3천 |
|---|
| 2026.09.01 | ₩14,026 | ₩14,026 | ₩14,026 | ₩14,026 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩14,683 | ₩14,683 | ₩14,053 | ₩14,053 | -4.29% | 3.1천 |
|---|
| 2026.08.28 | ₩13,409 | ₩13,744 | ₩13,409 | ₩13,731 | +2.40% | 3.8천 |
|---|
| 2026.08.27 | ₩13,409 | ₩13,543 | ₩13,409 | ₩13,543 | +1.00% | 1.5천 |
|---|
| 2026.08.26 | ₩13,275 | ₩13,865 | ₩13,208 | ₩13,865 | +4.44% | 900 |
|---|
| 2026.08.25 | ₩13,114 | ₩13,369 | ₩13,114 | ₩13,369 | +1.94% | 1.1천 |
|---|
| 2026.08.24 | ₩13,489 | ₩13,677 | ₩13,422 | ₩13,422 | -0.50% | 2.2천 |
|---|
| 2026.08.21 | ₩13,878 | ₩13,878 | ₩13,878 | ₩13,878 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩13,315 | ₩13,315 | ₩13,315 | ₩13,315 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩13,141 | ₩13,463 | ₩13,141 | ₩13,315 | +1.33% | 3.4천 |
|---|
| 2026.08.18 | ₩13,650 | ₩13,650 | ₩13,650 | ₩13,650 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩13,650 | ₩13,650 | ₩13,650 | ₩13,650 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩13,744 | ₩13,851 | ₩13,396 | ₩13,851 | +0.78% | 3.8천 |
|---|
| 2026.08.13 | ₩13,543 | ₩13,851 | ₩13,543 | ₩13,851 | +2.28% | 2.4천 |
|---|
| 2026.08.12 | ₩13,677 | ₩13,677 | ₩13,543 | ₩13,543 | -0.98% | 1.7천 |
|---|
| 2026.08.11 | ₩13,811 | ₩13,811 | ₩13,811 | ₩13,811 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩14,026 | ₩14,026 | ₩13,811 | ₩13,811 | -1.53% | 1.6천 |
|---|
| 2026.08.07 | ₩14,616 | ₩14,616 | ₩14,227 | ₩14,227 | -2.66% | 800 |
|---|
| 2026.08.06 | ₩13,704 | ₩14,334 | ₩13,704 | ₩13,919 | +1.57% | 4.7천 |
|---|
| 2026.08.05 | ₩13,771 | ₩13,945 | ₩13,771 | ₩13,945 | +1.27% | 3.1천 |
|---|
| 2026.08.04 | ₩13,342 | ₩13,811 | ₩13,342 | ₩13,422 | +0.60% | 7천 |
|---|
| 2026.08.03 | ₩13,999 | ₩13,999 | ₩13,999 | ₩13,999 | 0.00% | 600 |
|---|
| 2026.07.31 | ₩13,945 | ₩13,945 | ₩13,945 | ₩13,945 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩14,079 | ₩14,079 | ₩14,079 | ₩14,079 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩13,677 | ₩14,079 | ₩13,677 | ₩14,079 | +2.94% | 900 |
|---|
| 2026.07.28 | ₩13,945 | ₩13,945 | ₩13,409 | ₩13,945 | 0.00% | 3.9천 |
|---|
| 2026.07.27 | ₩13,610 | ₩14,079 | ₩13,530 | ₩13,892 | +2.07% | 1.5만 |
|---|
| 2026.07.24 | ₩13,275 | ₩13,275 | ₩13,275 | ₩13,275 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 1.1천 |
|---|
| 2026.07.22 | ₩13,275 | ₩13,637 | ₩13,275 | ₩13,637 | +2.73% | 1.2천 |
|---|
| 2026.07.21 | ₩13,275 | ₩13,369 | ₩13,074 | ₩13,074 | -1.52% | 1천 |
|---|
| 2026.07.20 | ₩13,650 | ₩13,650 | ₩13,342 | ₩13,342 | -2.26% | 2.5천 |
|---|
| 2026.07.17 | ₩12,873 | ₩13,771 | ₩12,873 | ₩13,543 | +5.21% | 3.6천 |
|---|
| 2026.07.16 | ₩13,758 | ₩13,758 | ₩12,859 | ₩13,168 | -4.29% | 4.4천 |
|---|
| 2026.07.15 | ₩13,543 | ₩13,543 | ₩13,543 | ₩13,543 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩13,275 | ₩13,945 | ₩13,208 | ₩13,208 | -0.51% | 4천 |
|---|
| 2026.07.13 | ₩13,744 | ₩13,744 | ₩13,342 | ₩13,342 | -2.93% | 2.7천 |
|---|
| 2026.07.10 | ₩13,382 | ₩13,945 | ₩13,141 | ₩13,945 | +4.21% | 1.3천 |
|---|
| 2026.07.09 | ₩13,409 | ₩13,409 | ₩13,141 | ₩13,342 | -0.50% | 5.1천 |
|---|
| 2026.07.08 | ₩13,650 | ₩13,731 | ₩13,436 | ₩13,731 | +0.59% | 2천 |
|---|
| 2026.07.07 | ₩13,677 | ₩13,811 | ₩13,677 | ₩13,811 | +0.98% | 800 |
|---|
| 2026.07.06 | ₩13,677 | ₩13,677 | ₩13,449 | ₩13,677 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩13,878 | ₩13,945 | ₩13,744 | ₩13,851 | -0.19% | 1.8천 |
|---|
| 2026.07.01 | ₩13,811 | ₩13,919 | ₩13,811 | ₩13,878 | +0.49% | 1.3천 |
|---|
| 2026.06.30 | ₩13,825 | ₩13,959 | ₩13,825 | ₩13,959 | +0.97% | 600 |
|---|
| 2026.06.29 | ₩13,811 | ₩13,825 | ₩13,811 | ₩13,825 | +0.10% | 1.3천 |
|---|
| 2026.06.26 | ₩13,784 | ₩13,784 | ₩13,784 | ₩13,784 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩14,079 | ₩14,079 | ₩13,784 | ₩13,784 | -2.10% | 2.8천 |
|---|
| 2026.06.24 | ₩14,562 | ₩14,562 | ₩13,449 | ₩13,449 | -7.64% | 3.2천 |
|---|
| 2026.06.23 | ₩14,133 | ₩14,428 | ₩14,133 | ₩14,428 | +2.09% | 600 |
|---|
| 2026.06.22 | ₩14,079 | ₩14,710 | ₩14,079 | ₩14,656 | +4.10% | 1.1천 |
|---|
| 2026.06.18 | ₩14,911 | ₩14,911 | ₩14,911 | ₩14,911 | 0.00% | 600 |
|---|
| 2026.06.17 | ₩14,482 | ₩14,482 | ₩14,106 | ₩14,254 | -1.57% | 3.4천 |
|---|
| 2026.06.16 | ₩13,074 | ₩14,348 | ₩13,074 | ₩13,865 | +6.05% | 5.4천 |
|---|
| 2026.06.15 | ₩13,677 | ₩13,919 | ₩13,396 | ₩13,677 | 0.00% | 8.7천 |
|---|
| 2026.06.12 | ₩13,744 | ₩13,744 | ₩13,610 | ₩13,664 | -0.59% | 3.7천 |
|---|
| 2026.06.11 | ₩13,409 | ₩13,409 | ₩13,409 | ₩13,409 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩13,248 | ₩14,106 | ₩13,248 | ₩13,597 | +2.63% | 2.8천 |
|---|
| 2026.06.09 | ₩13,409 | ₩13,476 | ₩12,739 | ₩12,752 | -4.90% | 3.7천 |
|---|
| 2026.06.08 | ₩13,422 | ₩14,348 | ₩13,422 | ₩13,878 | +3.40% | 4.1천 |
|---|
| 2026.06.05 | ₩14,348 | ₩14,348 | ₩13,677 | ₩13,677 | -4.67% | 1.9천 |
|---|
| 2026.06.04 | ₩14,079 | ₩14,079 | ₩13,892 | ₩13,892 | -1.33% | 1.5천 |
|---|
| 2026.06.03 | ₩13,744 | ₩13,744 | ₩13,744 | ₩13,744 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩13,422 | ₩14,120 | ₩13,409 | ₩13,744 | +2.40% | 9.1천 |
|---|
| 2026.06.01 | ₩13,060 | ₩13,074 | ₩12,819 | ₩13,074 | +0.10% | 6.4천 |
|---|
| 2026.05.29 | ₩13,141 | ₩13,141 | ₩12,403 | ₩12,913 | -1.73% | 4.5천 |
|---|
| 2026.05.28 | ₩12,806 | ₩13,409 | ₩12,698 | ₩13,409 | +4.71% | 8.9천 |
|---|
| 2026.05.27 | ₩12,739 | ₩12,832 | ₩12,739 | ₩12,739 | 0.00% | 5.1천 |
|---|
| 2026.05.26 | ₩12,873 | ₩12,940 | ₩12,739 | ₩12,739 | -1.04% | 4.9천 |
|---|
| 2026.05.22 | ₩13,074 | ₩13,087 | ₩12,604 | ₩13,074 | 0.00% | 1.6만 |
|---|
| 2026.05.21 | ₩13,101 | ₩13,101 | ₩12,765 | ₩12,873 | -1.74% | 5.7천 |
|---|
| 2026.05.20 | ₩13,074 | ₩13,396 | ₩12,765 | ₩13,396 | +2.46% | 4.1천 |
|---|
| 2026.05.19 | ₩13,221 | ₩13,221 | ₩12,765 | ₩13,074 | -1.12% | 6.1천 |
|---|
| 2026.05.18 | ₩12,537 | ₩13,168 | ₩12,537 | ₩12,765 | +1.82% | 2.1천 |
|---|
| 2026.05.15 | ₩13,087 | ₩13,409 | ₩12,403 | ₩13,168 | +0.61% | 7천 |
|---|
| 2026.05.14 | ₩13,342 | ₩13,342 | ₩13,248 | ₩13,248 | -0.70% | 900 |
|---|
| 2026.05.13 | ₩13,543 | ₩13,543 | ₩13,007 | ₩13,208 | -2.48% | 2.8천 |
|---|
| 2026.05.12 | ₩13,744 | ₩13,744 | ₩13,543 | ₩13,543 | -1.46% | 1.5천 |
|---|
| 2026.05.11 | ₩14,482 | ₩14,750 | ₩13,101 | ₩13,409 | -7.41% | 3.4만 |
|---|
| 2026.05.08 | ₩15,286 | ₩15,286 | ₩15,286 | ₩15,286 | 0.00% | 2.1천 |
|---|
| 2026.05.07 | ₩15,970 | ₩15,970 | ₩14,428 | ₩14,616 | -8.48% | 4.7천 |
|---|
| 2026.05.06 | ₩15,635 | ₩15,635 | ₩14,428 | ₩14,428 | -7.72% | 6.9천 |
|---|
| 2026.05.05 | ₩14,133 | ₩14,133 | ₩14,133 | ₩14,133 | 0.00% | 1.5천 |
|---|
| 2026.05.04 | ₩14,750 | ₩14,884 | ₩14,750 | ₩14,884 | +0.91% | 1천 |
|---|
| 2026.05.01 | ₩14,629 | ₩14,629 | ₩14,629 | ₩14,629 | 0.00% | 600 |
|---|
| 2026.04.30 | ₩14,951 | ₩15,286 | ₩14,884 | ₩15,286 | +2.24% | 900 |
|---|
| 2026.04.29 | ₩14,951 | ₩15,219 | ₩14,951 | ₩15,152 | +1.35% | 2천 |
|---|
| 2026.04.28 | ₩15,394 | ₩15,823 | ₩15,018 | ₩15,823 | +2.79% | 7.7천 |
|---|
| 2026.04.27 | ₩15,541 | ₩15,541 | ₩15,541 | ₩15,541 | 0.00% | 600 |
|---|
| 2026.04.24 | ₩15,581 | ₩15,863 | ₩15,581 | ₩15,863 | +1.81% | 3.4천 |
|---|
| 2026.04.23 | ₩14,361 | ₩15,595 | ₩14,361 | ₩15,554 | +8.31% | 3.2천 |
|---|
| 2026.04.22 | ₩14,589 | ₩16,077 | ₩14,415 | ₩16,077 | +10.20% | 8.4천 |
|---|
| 2026.04.21 | ₩14,844 | ₩14,844 | ₩14,348 | ₩14,415 | -2.89% | 900 |
|---|
| 2026.04.20 | ₩14,857 | ₩14,857 | ₩14,294 | ₩14,294 | -3.79% | 2.6천 |
|---|
| 2026.04.17 | ₩14,750 | ₩14,750 | ₩14,549 | ₩14,549 | -1.36% | 1.4천 |
|---|
| 2026.04.16 | ₩14,415 | ₩15,085 | ₩14,415 | ₩14,441 | +0.19% | 4.6천 |
|---|
| 2026.04.15 | ₩14,683 | ₩14,683 | ₩14,683 | ₩14,683 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩14,281 | ₩14,683 | ₩14,281 | ₩14,683 | +2.82% | 2.3천 |
|---|
| 2026.04.13 | ₩14,079 | ₩14,079 | ₩13,744 | ₩13,744 | -2.38% | 2.4천 |
|---|
| 2026.04.10 | ₩13,811 | ₩13,959 | ₩13,556 | ₩13,556 | -1.84% | 4.8천 |
|---|
| 2026.04.09 | ₩13,811 | ₩14,348 | ₩13,744 | ₩13,758 | -0.39% | 8.3천 |
|---|
| 2026.04.08 | ₩13,731 | ₩13,865 | ₩13,489 | ₩13,489 | -1.76% | 2.7천 |
|---|
| 2026.04.07 | ₩13,409 | ₩13,422 | ₩13,409 | ₩13,422 | +0.10% | 2.1천 |
|---|
| 2026.04.06 | ₩13,691 | ₩13,704 | ₩13,382 | ₩13,382 | -2.25% | 2.1천 |
|---|
| 2026.04.02 | ₩13,570 | ₩13,731 | ₩13,060 | ₩13,731 | +1.19% | 2천 |
|---|
| 2026.04.01 | ₩13,878 | ₩13,878 | ₩13,610 | ₩13,610 | -1.93% | 5.7천 |
|---|
| 2026.03.31 | ₩13,074 | ₩13,342 | ₩13,074 | ₩13,342 | +2.05% | 2.1천 |
|---|
| 2026.03.30 | ₩12,739 | ₩13,302 | ₩12,739 | ₩13,074 | +2.63% | 3.4천 |
|---|
| 2026.03.27 | ₩14,830 | ₩14,830 | ₩13,020 | ₩13,436 | -9.40% | 6.2천 |
|---|
| 2026.03.26 | ₩17,096 | ₩17,096 | ₩14,415 | ₩14,964 | -12.47% | 6천 |
|---|
| 2026.03.25 | ₩17,043 | ₩17,874 | ₩17,043 | ₩17,096 | +0.31% | 2.8천 |
|---|
| 2026.03.24 | ₩18,571 | ₩18,719 | ₩16,895 | ₩16,895 | -9.03% | 6.3천 |
|---|
| 2026.03.23 | ₩18,116 | ₩18,974 | ₩18,116 | ₩18,639 | +2.89% | 2천 |
|---|
| 2026.03.20 | ₩18,156 | ₩19,108 | ₩17,821 | ₩19,108 | +5.24% | 3.5천 |
|---|
| 2026.03.19 | ₩18,840 | ₩18,840 | ₩18,330 | ₩18,437 | -2.14% | 4.6천 |
|---|
| 2026.03.18 | ₩19,108 | ₩19,108 | ₩19,108 | ₩19,108 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩19,175 | ₩19,456 | ₩19,108 | ₩19,108 | -0.35% | 6.4천 |
|---|
| 2026.03.16 | ₩19,443 | ₩19,443 | ₩19,443 | ₩19,443 | 0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩18,196 | ₩18,196 | ₩18,196 | ₩18,196 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩18,196 | ₩18,196 | ₩18,196 | ₩18,196 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩18,786 | ₩18,786 | ₩18,786 | ₩18,786 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩18,786 | ₩18,786 | ₩18,786 | ₩18,786 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩18,786 | ₩18,786 | ₩18,786 | ₩18,786 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩19,443 | ₩19,443 | ₩19,296 | ₩19,296 | -0.76% | 3천 |
|---|
| 2026.03.05 | ₩19,175 | ₩20,114 | ₩19,175 | ₩19,470 | +1.54% | 1.3만 |
|---|
| 2026.03.04 | ₩18,169 | ₩19,108 | ₩18,169 | ₩18,773 | +3.32% | 1.1천 |
|---|
| 2026.03.03 | ₩18,665 | ₩19,617 | ₩18,665 | ₩18,665 | 0.00% | 3.5천 |
|---|
| 2026.03.02 | ₩18,236 | ₩18,893 | ₩17,861 | ₩18,665 | +2.35% | 5.7천 |
|---|
| 2026.02.27 | ₩18,840 | ₩18,840 | ₩18,102 | ₩18,102 | -3.91% | 1.3천 |
|---|
| 2026.02.26 | ₩19,094 | ₩19,215 | ₩18,518 | ₩18,773 | -1.69% | 1.3천 |
|---|
| 2026.02.25 | ₩18,116 | ₩19,121 | ₩18,116 | ₩19,121 | +5.55% | 1.2천 |
|---|
| 2026.02.24 | ₩19,108 | ₩19,188 | ₩18,116 | ₩18,840 | -1.40% | 1.5만 |
|---|
| 2026.02.23 | ₩19,014 | ₩19,443 | ₩18,773 | ₩18,773 | -1.27% | 2.6천 |
|---|
| 2026.02.20 | ₩18,424 | ₩18,746 | ₩18,424 | ₩18,746 | +1.75% | 600 |
|---|
| 2026.02.19 | ₩17,767 | ₩18,759 | ₩17,767 | ₩18,759 | +5.58% | 3.8천 |
|---|
| 2026.02.18 | ₩18,236 | ₩18,344 | ₩18,236 | ₩18,263 | +0.15% | 600 |
|---|
| 2026.02.17 | ₩18,759 | ₩18,759 | ₩17,767 | ₩17,767 | -5.29% | 1.8천 |
|---|
| 2026.02.13 | ₩18,102 | ₩18,746 | ₩18,102 | ₩18,746 | +3.56% | 1.7천 |
|---|
| 2026.02.12 | ₩18,263 | ₩18,706 | ₩17,901 | ₩17,901 | -1.98% | 1.5천 |
|---|
| 2026.02.11 | ₩17,847 | ₩18,746 | ₩17,847 | ₩18,746 | +5.03% | 2천 |
|---|
| 2026.02.10 | ₩17,995 | ₩18,290 | ₩17,995 | ₩18,250 | +1.42% | 6.7천 |
|---|
| 2026.02.09 | ₩17,874 | ₩18,142 | ₩17,874 | ₩18,142 | +1.50% | 900 |
|---|
| 2026.02.06 | ₩18,223 | ₩18,223 | ₩18,223 | ₩18,223 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩17,941 | ₩18,223 | ₩17,941 | ₩18,223 | +1.57% | 1.4천 |
|---|
| 2026.02.04 | ₩17,700 | ₩17,700 | ₩17,700 | ₩17,700 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩17,190 | ₩17,834 | ₩17,190 | ₩17,700 | +2.96% | 1.7천 |
|---|
| 2026.02.02 | ₩16,895 | ₩18,035 | ₩16,895 | ₩17,016 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩17,566 | ₩18,116 | ₩17,110 | ₩17,633 | +0.38% | 8.1천 |
|---|
| 2026.01.29 | ₩19,121 | ₩19,121 | ₩18,169 | ₩18,357 | -4.00% | 2.1천 |
|---|
| 2026.01.28 | ₩17,686 | ₩18,799 | ₩17,686 | ₩18,799 | +6.29% | 7.2천 |
|---|
| 2026.01.27 | ₩17,955 | ₩18,571 | ₩17,110 | ₩18,223 | +1.49% | 5.8천 |
|---|
| 2026.01.26 | ₩17,432 | ₩18,209 | ₩17,271 | ₩17,271 | -0.92% | 1.5천 |
|---|
| 2026.01.23 | ₩17,794 | ₩18,639 | ₩17,499 | ₩17,968 | +0.98% | 7.8천 |
|---|
| 2026.01.22 | ₩16,359 | ₩18,571 | ₩16,359 | ₩18,571 | +13.52% | 7.2천 |
|---|
| 2026.01.21 | ₩18,451 | ₩18,759 | ₩17,941 | ₩17,941 | -2.76% | 2.4천 |
|---|
| 2026.01.20 | ₩18,478 | ₩18,773 | ₩18,478 | ₩18,773 | +1.60% | 2.6천 |
|---|
| 2026.01.16 | ₩19,188 | ₩19,188 | ₩18,920 | ₩18,920 | -1.40% | 3.7천 |
|---|
| 2026.01.15 | ₩19,068 | ₩19,443 | ₩18,799 | ₩19,443 | +1.97% | 6.4천 |
|---|
| 2026.01.14 | ₩19,564 | ₩19,765 | ₩19,550 | ₩19,658 | +0.48% | 2.5천 |
|---|
| 2026.01.13 | ₩18,384 | ₩18,773 | ₩18,384 | ₩18,706 | +1.75% | 1.4천 |
|---|
| 2026.01.12 | ₩19,188 | ₩19,443 | ₩18,974 | ₩19,389 | +1.05% | 3천 |
|---|
| 2026.01.09 | ₩19,081 | ₩19,389 | ₩18,974 | ₩19,175 | +0.49% | 5.7천 |
|---|
| 2026.01.08 | ₩18,719 | ₩19,537 | ₩18,545 | ₩19,483 | +4.08% | 7천 |
|---|
| 2026.01.07 | ₩18,907 | ₩18,907 | ₩18,437 | ₩18,907 | 0.00% | 3천 |
|---|
| 2026.01.06 | ₩18,236 | ₩18,773 | ₩17,981 | ₩18,773 | +2.94% | 1.4만 |
|---|
| 2026.01.05 | ₩18,773 | ₩19,108 | ₩17,459 | ₩18,732 | -0.21% | 7.2천 |
|---|
| 2026.01.02 | ₩18,840 | ₩18,840 | ₩17,901 | ₩18,773 | -0.36% | 3.8천 |
|---|
| 2025.12.31 | ₩18,571 | ₩18,773 | ₩16,895 | ₩18,652 | +0.43% | 1.1만 |
|---|
| 2025.12.30 | ₩18,840 | ₩18,840 | ₩18,384 | ₩18,424 | -2.21% | 4.8천 |
|---|
| 2025.12.29 | ₩18,773 | ₩19,443 | ₩18,571 | ₩18,571 | -1.07% | 9.2천 |
|---|
| 2025.12.26 | ₩16,842 | ₩18,518 | ₩16,842 | ₩18,424 | +9.39% | 5.1천 |
|---|
| 2025.12.24 | ₩18,840 | ₩18,907 | ₩18,639 | ₩18,706 | -0.71% | 6.4천 |
|---|
| 2025.12.23 | ₩18,974 | ₩19,108 | ₩18,571 | ₩19,108 | +0.71% | 8.7천 |
|---|
| 2025.12.22 | ₩17,204 | ₩19,416 | ₩17,204 | ₩18,102 | +5.22% | 1.6만 |
|---|
| 2025.12.19 | ₩16,292 | ₩17,244 | ₩16,292 | ₩17,244 | +5.84% | 2.4천 |
|---|
| 2025.12.18 | ₩16,332 | ₩17,713 | ₩16,118 | ₩17,499 | +7.14% | 2.4천 |
|---|
| 2025.12.17 | ₩16,332 | ₩17,767 | ₩15,823 | ₩17,566 | +7.55% | 5.1만 |
|---|
| 2025.12.16 | ₩18,102 | ₩18,773 | ₩16,855 | ₩17,686 | -2.30% | 2.3만 |
|---|
| 2025.12.15 | ₩19,698 | ₩19,698 | ₩17,968 | ₩18,866 | -4.22% | 5.9천 |
|---|
| 2025.12.12 | ₩18,679 | ₩19,778 | ₩18,437 | ₩19,309 | +3.37% | 6.5천 |
|---|
| 2025.12.11 | ₩15,621 | ₩18,585 | ₩15,621 | ₩18,585 | +18.97% | 7.8천 |
|---|
| 2025.12.10 | ₩14,441 | ₩16,547 | ₩14,441 | ₩16,547 | +14.58% | 1.2만 |
|---|
| 2025.12.09 | ₩14,455 | ₩14,562 | ₩14,281 | ₩14,374 | -0.56% | 6천 |
|---|
| 2025.12.08 | ₩13,422 | ₩13,422 | ₩13,422 | ₩13,422 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩14,616 | ₩14,750 | ₩14,616 | ₩14,750 | +0.92% | 600 |
|---|
| 2025.12.04 | ₩13,168 | ₩14,321 | ₩13,168 | ₩14,321 | +8.76% | 3.3천 |
|---|
| 2025.12.03 | ₩12,604 | ₩13,650 | ₩12,604 | ₩13,409 | +6.38% | 6.9천 |
|---|
| 2025.12.02 | ₩13,060 | ₩13,074 | ₩12,068 | ₩12,953 | -0.82% | 4.9천 |
|---|
| 2025.12.01 | ₩11,907 | ₩12,403 | ₩11,907 | ₩12,350 | +3.72% | 600 |
|---|
| 2025.11.28 | ₩12,739 | ₩12,739 | ₩12,739 | ₩12,739 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩12,001 | ₩12,068 | ₩11,813 | ₩12,068 | +0.56% | 9.1천 |
|---|
| 2025.11.25 | ₩11,813 | ₩11,961 | ₩11,679 | ₩11,679 | -1.14% | 8.2천 |
|---|
| 2025.11.24 | ₩12,001 | ₩12,068 | ₩11,746 | ₩11,746 | -2.12% | 2.5천 |
|---|
| 2025.11.21 | ₩12,135 | ₩12,135 | ₩12,135 | ₩12,135 | 0.00% | 1.2천 |
|---|
| 2025.11.20 | ₩11,934 | ₩11,934 | ₩11,746 | ₩11,746 | -1.57% | 900 |
|---|
| 2025.11.19 | ₩12,068 | ₩12,403 | ₩12,068 | ₩12,202 | +1.11% | 2.9천 |
|---|
| 2025.11.18 | ₩12,202 | ₩12,202 | ₩12,202 | ₩12,202 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩12,135 | ₩12,752 | ₩12,135 | ₩12,202 | +0.55% | 7천 |
|---|
| 2025.11.14 | ₩11,398 | ₩12,068 | ₩11,398 | ₩11,840 | +3.88% | 2.5천 |
|---|
| 2025.11.13 | ₩12,524 | ₩12,524 | ₩12,135 | ₩12,135 | -3.10% | 2.7천 |
|---|
| 2025.11.12 | ₩12,403 | ₩12,604 | ₩12,403 | ₩12,578 | +1.41% | 3.5천 |
|---|
| 2025.11.11 | ₩12,578 | ₩13,060 | ₩12,202 | ₩12,202 | -2.99% | 7.1천 |
|---|
| 2025.11.10 | ₩13,074 | ₩13,074 | ₩12,068 | ₩12,162 | -6.97% | 7.9천 |
|---|
| 2025.11.07 | ₩12,202 | ₩12,202 | ₩11,961 | ₩12,068 | -1.10% | 4천 |
|---|
| 2025.11.06 | ₩12,269 | ₩12,336 | ₩12,269 | ₩12,336 | +0.55% | 1천 |
|---|
| 2025.11.05 | ₩12,068 | ₩12,068 | ₩12,068 | ₩12,068 | 0.00% | 600 |
|---|
| 2025.11.04 | ₩12,524 | ₩12,524 | ₩12,068 | ₩12,202 | -2.57% | 5.1천 |
|---|
| 2025.11.03 | ₩12,095 | ₩12,604 | ₩12,095 | ₩12,604 | +4.21% | 1.8천 |
|---|
| 2025.10.31 | ₩12,873 | ₩12,873 | ₩12,403 | ₩12,403 | -3.65% | 1.3천 |
|---|
| 2025.10.30 | ₩12,604 | ₩13,074 | ₩12,604 | ₩12,940 | +2.66% | 2.7천 |
|---|
| 2025.10.29 | ₩12,859 | ₩12,859 | ₩12,859 | ₩12,859 | 0.00% | 1.3천 |
|---|
| 2025.10.28 | ₩12,859 | ₩12,859 | ₩12,685 | ₩12,752 | -0.83% | 1.4천 |
|---|
| 2025.10.27 | ₩12,913 | ₩12,940 | ₩12,806 | ₩12,806 | -0.83% | 6.5천 |
|---|
| 2025.10.24 | ₩12,832 | ₩12,832 | ₩12,832 | ₩12,832 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩13,034 | ₩13,034 | ₩12,739 | ₩12,806 | -1.75% | 2천 |
|---|
| 2025.10.22 | ₩12,739 | ₩12,739 | ₩12,739 | ₩12,739 | 0.00% | 700 |
|---|
| 2025.10.21 | ₩13,087 | ₩13,087 | ₩13,087 | ₩13,087 | 0.00% | 1.6천 |
|---|
| 2025.10.20 | ₩13,221 | ₩13,221 | ₩13,221 | ₩13,221 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩13,221 | ₩13,221 | ₩13,221 | ₩13,221 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩12,940 | ₩12,940 | ₩12,940 | ₩12,940 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,516 | ₩13,516 | ₩13,087 | ₩13,396 | -0.89% | 600 |
|---|
| 2025.10.14 | ₩12,604 | ₩13,235 | ₩12,604 | ₩13,141 | +4.26% | 1.2만 |
|---|
| 2025.10.13 | ₩13,221 | ₩13,396 | ₩13,034 | ₩13,034 | -1.42% | 3.5천 |
|---|
| 2025.10.10 | ₩13,409 | ₩13,409 | ₩13,087 | ₩13,087 | -2.40% | 700 |
|---|