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 | ₩15,068 | ₩15,068 | ₩14,908 | ₩14,961 | -0.71% | 5.4천 |
| 2026.10.08 | ₩14,895 | ₩15,803 | ₩14,895 | ₩15,469 | +3.86% | 1.2천 |
| 2026.10.07 | ₩14,494 | ₩14,494 | ₩14,494 | ₩14,494 | 0.00% | 1천 |
| 2026.10.06 | ₩13,692 | ₩14,774 | ₩13,692 | ₩14,774 | +7.90% | 2.6천 |
| 2026.10.05 | ₩14,828 | ₩14,828 | ₩14,040 | ₩14,040 | -5.32% | 1.8천 |
| 2026.10.02 | ₩14,961 | ₩14,961 | ₩14,961 | ₩14,961 | 0.00% | 1천 |
| 2026.10.01 | ₩15,282 | ₩15,282 | ₩14,521 | ₩14,521 | -4.98% | 3.2천 |
| 2026.09.30 | ₩13,626 | ₩14,828 | ₩13,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,627 |
| +7.35% |
| 4.8천 |
| 2026.09.29 | ₩13,425 | ₩13,425 | ₩13,425 | ₩13,425 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩13,358 | ₩13,626 | ₩12,958 | ₩13,559 | +1.50% | 3천 |
|---|
| 2026.09.25 | ₩13,692 | ₩13,692 | ₩13,692 | ₩13,692 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩13,692 | ₩13,692 | ₩13,692 | ₩13,692 | 0.00% | 800 |
|---|
| 2026.09.23 | ₩13,492 | ₩13,492 | ₩13,398 | ₩13,492 | 0.00% | 2.4천 |
|---|
| 2026.09.22 | ₩13,532 | ₩13,692 | ₩13,358 | ₩13,465 | -0.49% | 3.6천 |
|---|
| 2026.09.21 | ₩13,692 | ₩13,692 | ₩13,545 | ₩13,692 | 0.00% | 5천 |
|---|
| 2026.09.18 | ₩13,666 | ₩14,040 | ₩13,666 | ₩14,040 | +2.74% | 400 |
|---|
| 2026.09.17 | ₩13,332 | ₩13,679 | ₩13,198 | ₩13,679 | +2.61% | 2.7천 |
|---|
| 2026.09.16 | ₩13,358 | ₩13,358 | ₩13,158 | ₩13,158 | -1.50% | 1.5천 |
|---|
| 2026.09.15 | ₩13,158 | ₩13,185 | ₩13,024 | ₩13,185 | +0.20% | 1.5천 |
|---|
| 2026.09.14 | ₩13,252 | ₩13,252 | ₩13,252 | ₩13,252 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩13,692 | ₩13,692 | ₩13,372 | ₩13,372 | -2.34% | 500 |
|---|
| 2026.09.10 | ₩13,358 | ₩13,706 | ₩13,358 | ₩13,706 | +2.60% | 5.8천 |
|---|
| 2026.09.09 | ₩13,599 | ₩13,599 | ₩13,358 | ₩13,358 | -1.77% | 3.2천 |
|---|
| 2026.09.08 | ₩13,439 | ₩13,692 | ₩13,425 | ₩13,626 | +1.39% | 3.5천 |
|---|
| 2026.09.04 | ₩13,652 | ₩13,706 | ₩13,559 | ₩13,692 | +0.29% | 2.1만 |
|---|
| 2026.09.03 | ₩13,626 | ₩13,692 | ₩13,585 | ₩13,639 | +0.10% | 1.5만 |
|---|
| 2026.09.02 | ₩13,692 | ₩13,692 | ₩13,465 | ₩13,492 | -1.46% | 8.3천 |
|---|
| 2026.09.01 | ₩13,973 | ₩13,973 | ₩13,973 | ₩13,973 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩14,627 | ₩14,627 | ₩14,000 | ₩14,000 | -4.29% | 3.1천 |
|---|
| 2026.08.28 | ₩13,358 | ₩13,692 | ₩13,358 | ₩13,679 | +2.40% | 3.8천 |
|---|
| 2026.08.27 | ₩13,358 | ₩13,492 | ₩13,358 | ₩13,492 | +1.00% | 1.5천 |
|---|
| 2026.08.26 | ₩13,225 | ₩13,813 | ₩13,158 | ₩13,813 | +4.44% | 900 |
|---|
| 2026.08.25 | ₩13,065 | ₩13,318 | ₩13,065 | ₩13,318 | +1.94% | 1.1천 |
|---|
| 2026.08.24 | ₩13,439 | ₩13,626 | ₩13,372 | ₩13,372 | -0.50% | 2.2천 |
|---|
| 2026.08.21 | ₩13,826 | ₩13,826 | ₩13,826 | ₩13,826 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩13,265 | ₩13,265 | ₩13,265 | ₩13,265 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩13,091 | ₩13,412 | ₩13,091 | ₩13,265 | +1.33% | 3.4천 |
|---|
| 2026.08.18 | ₩13,599 | ₩13,599 | ₩13,599 | ₩13,599 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩13,599 | ₩13,599 | ₩13,599 | ₩13,599 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩13,692 | ₩13,799 | ₩13,345 | ₩13,799 | +0.78% | 3.8천 |
|---|
| 2026.08.13 | ₩13,492 | ₩13,799 | ₩13,492 | ₩13,799 | +2.28% | 2.4천 |
|---|
| 2026.08.12 | ₩13,626 | ₩13,626 | ₩13,492 | ₩13,492 | -0.98% | 1.7천 |
|---|
| 2026.08.11 | ₩13,759 | ₩13,759 | ₩13,759 | ₩13,759 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩13,973 | ₩13,973 | ₩13,759 | ₩13,759 | -1.53% | 1.6천 |
|---|
| 2026.08.07 | ₩14,561 | ₩14,561 | ₩14,173 | ₩14,173 | -2.66% | 800 |
|---|
| 2026.08.06 | ₩13,652 | ₩14,280 | ₩13,652 | ₩13,866 | +1.57% | 4.7천 |
|---|
| 2026.08.05 | ₩13,719 | ₩13,893 | ₩13,719 | ₩13,893 | +1.27% | 3.1천 |
|---|
| 2026.08.04 | ₩13,292 | ₩13,759 | ₩13,292 | ₩13,372 | +0.60% | 7천 |
|---|
| 2026.08.03 | ₩13,946 | ₩13,946 | ₩13,946 | ₩13,946 | 0.00% | 600 |
|---|
| 2026.07.31 | ₩13,893 | ₩13,893 | ₩13,893 | ₩13,893 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩14,026 | ₩14,026 | ₩14,026 | ₩14,026 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩13,626 | ₩14,026 | ₩13,626 | ₩14,026 | +2.94% | 900 |
|---|
| 2026.07.28 | ₩13,893 | ₩13,893 | ₩13,358 | ₩13,893 | 0.00% | 3.9천 |
|---|
| 2026.07.27 | ₩13,559 | ₩14,026 | ₩13,479 | ₩13,839 | +2.07% | 1.5만 |
|---|
| 2026.07.24 | ₩13,225 | ₩13,225 | ₩13,225 | ₩13,225 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩13,559 | ₩13,559 | ₩13,559 | ₩13,559 | 0.00% | 1.1천 |
|---|
| 2026.07.22 | ₩13,225 | ₩13,585 | ₩13,225 | ₩13,585 | +2.73% | 1.2천 |
|---|
| 2026.07.21 | ₩13,225 | ₩13,318 | ₩13,024 | ₩13,024 | -1.52% | 1천 |
|---|
| 2026.07.20 | ₩13,599 | ₩13,599 | ₩13,292 | ₩13,292 | -2.26% | 2.5천 |
|---|
| 2026.07.17 | ₩12,824 | ₩13,719 | ₩12,824 | ₩13,492 | +5.21% | 3.6천 |
|---|
| 2026.07.16 | ₩13,706 | ₩13,706 | ₩12,811 | ₩13,118 | -4.29% | 4.4천 |
|---|
| 2026.07.15 | ₩13,492 | ₩13,492 | ₩13,492 | ₩13,492 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩13,225 | ₩13,893 | ₩13,158 | ₩13,158 | -0.51% | 4천 |
|---|
| 2026.07.13 | ₩13,692 | ₩13,692 | ₩13,292 | ₩13,292 | -2.93% | 2.7천 |
|---|
| 2026.07.10 | ₩13,332 | ₩13,893 | ₩13,091 | ₩13,893 | +4.21% | 1.3천 |
|---|
| 2026.07.09 | ₩13,358 | ₩13,358 | ₩13,091 | ₩13,292 | -0.50% | 5.1천 |
|---|
| 2026.07.08 | ₩13,599 | ₩13,679 | ₩13,385 | ₩13,679 | +0.59% | 2천 |
|---|
| 2026.07.07 | ₩13,626 | ₩13,759 | ₩13,626 | ₩13,759 | +0.98% | 800 |
|---|
| 2026.07.06 | ₩13,626 | ₩13,626 | ₩13,398 | ₩13,626 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩13,826 | ₩13,893 | ₩13,692 | ₩13,799 | -0.19% | 1.8천 |
|---|
| 2026.07.01 | ₩13,759 | ₩13,866 | ₩13,759 | ₩13,826 | +0.49% | 1.3천 |
|---|
| 2026.06.30 | ₩13,773 | ₩13,906 | ₩13,773 | ₩13,906 | +0.97% | 600 |
|---|
| 2026.06.29 | ₩13,759 | ₩13,773 | ₩13,759 | ₩13,773 | +0.10% | 1.3천 |
|---|
| 2026.06.26 | ₩13,732 | ₩13,732 | ₩13,732 | ₩13,732 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩14,026 | ₩14,026 | ₩13,732 | ₩13,732 | -2.10% | 2.8천 |
|---|
| 2026.06.24 | ₩14,507 | ₩14,507 | ₩13,398 | ₩13,398 | -7.64% | 3.2천 |
|---|
| 2026.06.23 | ₩14,080 | ₩14,374 | ₩14,080 | ₩14,374 | +2.09% | 600 |
|---|
| 2026.06.22 | ₩14,026 | ₩14,654 | ₩14,026 | ₩14,601 | +4.10% | 1.1천 |
|---|
| 2026.06.18 | ₩14,855 | ₩14,855 | ₩14,855 | ₩14,855 | 0.00% | 600 |
|---|
| 2026.06.17 | ₩14,427 | ₩14,427 | ₩14,053 | ₩14,200 | -1.57% | 3.4천 |
|---|
| 2026.06.16 | ₩13,024 | ₩14,293 | ₩13,024 | ₩13,813 | +6.05% | 5.4천 |
|---|
| 2026.06.15 | ₩13,626 | ₩13,866 | ₩13,345 | ₩13,626 | 0.00% | 8.7천 |
|---|
| 2026.06.12 | ₩13,692 | ₩13,692 | ₩13,559 | ₩13,612 | -0.59% | 3.7천 |
|---|
| 2026.06.11 | ₩13,358 | ₩13,358 | ₩13,358 | ₩13,358 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩13,198 | ₩14,053 | ₩13,198 | ₩13,545 | +2.63% | 2.8천 |
|---|
| 2026.06.09 | ₩13,358 | ₩13,425 | ₩12,690 | ₩12,704 | -4.90% | 3.7천 |
|---|
| 2026.06.08 | ₩13,372 | ₩14,293 | ₩13,372 | ₩13,826 | +3.40% | 4.1천 |
|---|
| 2026.06.05 | ₩14,293 | ₩14,293 | ₩13,626 | ₩13,626 | -4.67% | 1.9천 |
|---|
| 2026.06.04 | ₩14,026 | ₩14,026 | ₩13,839 | ₩13,839 | -1.33% | 1.5천 |
|---|
| 2026.06.03 | ₩13,692 | ₩13,692 | ₩13,692 | ₩13,692 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩13,372 | ₩14,066 | ₩13,358 | ₩13,692 | +2.40% | 9.1천 |
|---|
| 2026.06.01 | ₩13,011 | ₩13,024 | ₩12,771 | ₩13,024 | +0.10% | 6.4천 |
|---|
| 2026.05.29 | ₩13,091 | ₩13,091 | ₩12,357 | ₩12,864 | -1.73% | 4.5천 |
|---|
| 2026.05.28 | ₩12,757 | ₩13,358 | ₩12,650 | ₩13,358 | +4.71% | 8.9천 |
|---|
| 2026.05.27 | ₩12,690 | ₩12,784 | ₩12,690 | ₩12,690 | 0.00% | 5.1천 |
|---|
| 2026.05.26 | ₩12,824 | ₩12,891 | ₩12,690 | ₩12,690 | -1.04% | 4.9천 |
|---|
| 2026.05.22 | ₩13,024 | ₩13,038 | ₩12,557 | ₩13,024 | 0.00% | 1.6만 |
|---|
| 2026.05.21 | ₩13,051 | ₩13,051 | ₩12,717 | ₩12,824 | -1.74% | 5.7천 |
|---|
| 2026.05.20 | ₩13,024 | ₩13,345 | ₩12,717 | ₩13,345 | +2.46% | 4.1천 |
|---|
| 2026.05.19 | ₩13,171 | ₩13,171 | ₩12,717 | ₩13,024 | -1.12% | 6.1천 |
|---|
| 2026.05.18 | ₩12,490 | ₩13,118 | ₩12,490 | ₩12,717 | +1.82% | 2.1천 |
|---|
| 2026.05.15 | ₩13,038 | ₩13,358 | ₩12,357 | ₩13,118 | +0.61% | 7천 |
|---|
| 2026.05.14 | ₩13,292 | ₩13,292 | ₩13,198 | ₩13,198 | -0.70% | 900 |
|---|
| 2026.05.13 | ₩13,492 | ₩13,492 | ₩12,958 | ₩13,158 | -2.48% | 2.8천 |
|---|
| 2026.05.12 | ₩13,692 | ₩13,692 | ₩13,492 | ₩13,492 | -1.46% | 1.5천 |
|---|
| 2026.05.11 | ₩14,427 | ₩14,694 | ₩13,051 | ₩13,358 | -7.41% | 3.4만 |
|---|
| 2026.05.08 | ₩15,229 | ₩15,229 | ₩15,229 | ₩15,229 | 0.00% | 2.1천 |
|---|
| 2026.05.07 | ₩15,910 | ₩15,910 | ₩14,374 | ₩14,561 | -8.48% | 4.7천 |
|---|
| 2026.05.06 | ₩15,576 | ₩15,576 | ₩14,374 | ₩14,374 | -7.72% | 6.9천 |
|---|
| 2026.05.05 | ₩14,080 | ₩14,080 | ₩14,080 | ₩14,080 | 0.00% | 1.5천 |
|---|
| 2026.05.04 | ₩14,694 | ₩14,828 | ₩14,694 | ₩14,828 | +0.91% | 1천 |
|---|
| 2026.05.01 | ₩14,574 | ₩14,574 | ₩14,574 | ₩14,574 | 0.00% | 600 |
|---|
| 2026.04.30 | ₩14,895 | ₩15,229 | ₩14,828 | ₩15,229 | +2.24% | 900 |
|---|
| 2026.04.29 | ₩14,895 | ₩15,162 | ₩14,895 | ₩15,095 | +1.35% | 2천 |
|---|
| 2026.04.28 | ₩15,335 | ₩15,763 | ₩14,961 | ₩15,763 | +2.79% | 7.7천 |
|---|
| 2026.04.27 | ₩15,482 | ₩15,482 | ₩15,482 | ₩15,482 | 0.00% | 600 |
|---|
| 2026.04.24 | ₩15,522 | ₩15,803 | ₩15,522 | ₩15,803 | +1.81% | 3.4천 |
|---|
| 2026.04.23 | ₩14,307 | ₩15,536 | ₩14,307 | ₩15,496 | +8.31% | 3.2천 |
|---|
| 2026.04.22 | ₩14,534 | ₩16,017 | ₩14,360 | ₩16,017 | +10.20% | 8.4천 |
|---|
| 2026.04.21 | ₩14,788 | ₩14,788 | ₩14,293 | ₩14,360 | -2.89% | 900 |
|---|
| 2026.04.20 | ₩14,801 | ₩14,801 | ₩14,240 | ₩14,240 | -3.79% | 2.6천 |
|---|
| 2026.04.17 | ₩14,694 | ₩14,694 | ₩14,494 | ₩14,494 | -1.36% | 1.4천 |
|---|
| 2026.04.16 | ₩14,360 | ₩15,028 | ₩14,360 | ₩14,387 | +0.19% | 4.6천 |
|---|
| 2026.04.15 | ₩14,627 | ₩14,627 | ₩14,627 | ₩14,627 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩14,227 | ₩14,627 | ₩14,227 | ₩14,627 | +2.82% | 2.3천 |
|---|
| 2026.04.13 | ₩14,026 | ₩14,026 | ₩13,692 | ₩13,692 | -2.38% | 2.4천 |
|---|
| 2026.04.10 | ₩13,759 | ₩13,906 | ₩13,505 | ₩13,505 | -1.84% | 4.8천 |
|---|
| 2026.04.09 | ₩13,759 | ₩14,293 | ₩13,692 | ₩13,706 | -0.39% | 8.3천 |
|---|
| 2026.04.08 | ₩13,679 | ₩13,813 | ₩13,439 | ₩13,439 | -1.76% | 2.7천 |
|---|
| 2026.04.07 | ₩13,358 | ₩13,372 | ₩13,358 | ₩13,372 | +0.10% | 2.1천 |
|---|
| 2026.04.06 | ₩13,639 | ₩13,652 | ₩13,332 | ₩13,332 | -2.25% | 2.1천 |
|---|
| 2026.04.02 | ₩13,519 | ₩13,679 | ₩13,011 | ₩13,679 | +1.19% | 2천 |
|---|
| 2026.04.01 | ₩13,826 | ₩13,826 | ₩13,559 | ₩13,559 | -1.93% | 5.7천 |
|---|
| 2026.03.31 | ₩13,024 | ₩13,292 | ₩13,024 | ₩13,292 | +2.05% | 2.1천 |
|---|
| 2026.03.30 | ₩12,690 | ₩13,252 | ₩12,690 | ₩13,024 | +2.63% | 3.4천 |
|---|
| 2026.03.27 | ₩14,774 | ₩14,774 | ₩12,971 | ₩13,385 | -9.40% | 6.2천 |
|---|
| 2026.03.26 | ₩17,032 | ₩17,032 | ₩14,360 | ₩14,908 | -12.47% | 6천 |
|---|
| 2026.03.25 | ₩16,979 | ₩17,807 | ₩16,979 | ₩17,032 | +0.31% | 2.8천 |
|---|
| 2026.03.24 | ₩18,501 | ₩18,648 | ₩16,832 | ₩16,832 | -9.03% | 6.3천 |
|---|
| 2026.03.23 | ₩18,047 | ₩18,902 | ₩18,047 | ₩18,568 | +2.89% | 2천 |
|---|
| 2026.03.20 | ₩18,087 | ₩19,036 | ₩17,753 | ₩19,036 | +5.24% | 3.5천 |
|---|
| 2026.03.19 | ₩18,769 | ₩18,769 | ₩18,261 | ₩18,368 | -2.14% | 4.6천 |
|---|
| 2026.03.18 | ₩19,036 | ₩19,036 | ₩19,036 | ₩19,036 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩19,103 | ₩19,383 | ₩19,036 | ₩19,036 | -0.35% | 6.4천 |
|---|
| 2026.03.16 | ₩19,370 | ₩19,370 | ₩19,370 | ₩19,370 | 0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩18,127 | ₩18,127 | ₩18,127 | ₩18,127 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩18,127 | ₩18,127 | ₩18,127 | ₩18,127 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩18,715 | ₩18,715 | ₩18,715 | ₩18,715 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩18,715 | ₩18,715 | ₩18,715 | ₩18,715 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩18,715 | ₩18,715 | ₩18,715 | ₩18,715 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩19,370 | ₩19,370 | ₩19,223 | ₩19,223 | -0.76% | 3천 |
|---|
| 2026.03.05 | ₩19,103 | ₩20,038 | ₩19,103 | ₩19,396 | +1.54% | 1.3만 |
|---|
| 2026.03.04 | ₩18,101 | ₩19,036 | ₩18,101 | ₩18,702 | +3.32% | 1.1천 |
|---|
| 2026.03.03 | ₩18,595 | ₩19,543 | ₩18,595 | ₩18,595 | 0.00% | 3.5천 |
|---|
| 2026.03.02 | ₩18,167 | ₩18,822 | ₩17,793 | ₩18,595 | +2.35% | 5.7천 |
|---|
| 2026.02.27 | ₩18,769 | ₩18,769 | ₩18,034 | ₩18,034 | -3.91% | 1.3천 |
|---|
| 2026.02.26 | ₩19,022 | ₩19,143 | ₩18,448 | ₩18,702 | -1.69% | 1.3천 |
|---|
| 2026.02.25 | ₩18,047 | ₩19,049 | ₩18,047 | ₩19,049 | +5.55% | 1.2천 |
|---|
| 2026.02.24 | ₩19,036 | ₩19,116 | ₩18,047 | ₩18,769 | -1.40% | 1.5만 |
|---|
| 2026.02.23 | ₩18,942 | ₩19,370 | ₩18,702 | ₩18,702 | -1.27% | 2.6천 |
|---|
| 2026.02.20 | ₩18,354 | ₩18,675 | ₩18,354 | ₩18,675 | +1.75% | 600 |
|---|
| 2026.02.19 | ₩17,700 | ₩18,688 | ₩17,700 | ₩18,688 | +5.58% | 3.8천 |
|---|
| 2026.02.18 | ₩18,167 | ₩18,274 | ₩18,167 | ₩18,194 | +0.15% | 600 |
|---|
| 2026.02.17 | ₩18,688 | ₩18,688 | ₩17,700 | ₩17,700 | -5.29% | 1.8천 |
|---|
| 2026.02.13 | ₩18,034 | ₩18,675 | ₩18,034 | ₩18,675 | +3.56% | 1.7천 |
|---|
| 2026.02.12 | ₩18,194 | ₩18,635 | ₩17,833 | ₩17,833 | -1.98% | 1.5천 |
|---|
| 2026.02.11 | ₩17,780 | ₩18,675 | ₩17,780 | ₩18,675 | +5.03% | 2천 |
|---|
| 2026.02.10 | ₩17,927 | ₩18,221 | ₩17,927 | ₩18,181 | +1.42% | 6.7천 |
|---|
| 2026.02.09 | ₩17,807 | ₩18,074 | ₩17,807 | ₩18,074 | +1.50% | 900 |
|---|
| 2026.02.06 | ₩18,154 | ₩18,154 | ₩18,154 | ₩18,154 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩17,874 | ₩18,154 | ₩17,874 | ₩18,154 | +1.57% | 1.4천 |
|---|
| 2026.02.04 | ₩17,633 | ₩17,633 | ₩17,633 | ₩17,633 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩17,125 | ₩17,767 | ₩17,125 | ₩17,633 | +2.96% | 1.7천 |
|---|
| 2026.02.02 | ₩16,832 | ₩17,967 | ₩16,832 | ₩16,952 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩17,500 | ₩18,047 | ₩17,045 | ₩17,566 | +0.38% | 8.1천 |
|---|
| 2026.01.29 | ₩19,049 | ₩19,049 | ₩18,101 | ₩18,288 | -4.00% | 2.1천 |
|---|
| 2026.01.28 | ₩17,620 | ₩18,728 | ₩17,620 | ₩18,728 | +6.29% | 7.2천 |
|---|
| 2026.01.27 | ₩17,887 | ₩18,501 | ₩17,045 | ₩18,154 | +1.49% | 5.8천 |
|---|
| 2026.01.26 | ₩17,366 | ₩18,141 | ₩17,206 | ₩17,206 | -0.92% | 1.5천 |
|---|
| 2026.01.23 | ₩17,727 | ₩18,568 | ₩17,433 | ₩17,900 | +0.98% | 7.8천 |
|---|
| 2026.01.22 | ₩16,297 | ₩18,501 | ₩16,297 | ₩18,501 | +13.52% | 7.2천 |
|---|
| 2026.01.21 | ₩18,381 | ₩18,688 | ₩17,874 | ₩17,874 | -2.76% | 2.4천 |
|---|
| 2026.01.20 | ₩18,408 | ₩18,702 | ₩18,408 | ₩18,702 | +1.60% | 2.6천 |
|---|
| 2026.01.16 | ₩19,116 | ₩19,116 | ₩18,849 | ₩18,849 | -1.40% | 3.7천 |
|---|
| 2026.01.15 | ₩18,996 | ₩19,370 | ₩18,728 | ₩19,370 | +1.97% | 6.4천 |
|---|
| 2026.01.14 | ₩19,490 | ₩19,690 | ₩19,477 | ₩19,583 | +0.48% | 2.5천 |
|---|
| 2026.01.13 | ₩18,314 | ₩18,702 | ₩18,314 | ₩18,635 | +1.75% | 1.4천 |
|---|
| 2026.01.12 | ₩19,116 | ₩19,370 | ₩18,902 | ₩19,316 | +1.05% | 3천 |
|---|
| 2026.01.09 | ₩19,009 | ₩19,316 | ₩18,902 | ₩19,103 | +0.49% | 5.7천 |
|---|
| 2026.01.08 | ₩18,648 | ₩19,463 | ₩18,475 | ₩19,410 | +4.08% | 7천 |
|---|
| 2026.01.07 | ₩18,835 | ₩18,835 | ₩18,368 | ₩18,835 | 0.00% | 3천 |
|---|
| 2026.01.06 | ₩18,167 | ₩18,702 | ₩17,914 | ₩18,702 | +2.94% | 1.4만 |
|---|
| 2026.01.05 | ₩18,702 | ₩19,036 | ₩17,393 | ₩18,662 | -0.21% | 7.2천 |
|---|
| 2026.01.02 | ₩18,769 | ₩18,769 | ₩17,833 | ₩18,702 | -0.36% | 3.8천 |
|---|
| 2025.12.31 | ₩18,501 | ₩18,702 | ₩16,832 | ₩18,582 | +0.43% | 1.1만 |
|---|
| 2025.12.30 | ₩18,769 | ₩18,769 | ₩18,314 | ₩18,354 | -2.21% | 4.8천 |
|---|
| 2025.12.29 | ₩18,702 | ₩19,370 | ₩18,501 | ₩18,501 | -1.07% | 9.2천 |
|---|
| 2025.12.26 | ₩16,778 | ₩18,448 | ₩16,778 | ₩18,354 | +9.39% | 5.1천 |
|---|
| 2025.12.24 | ₩18,769 | ₩18,835 | ₩18,568 | ₩18,635 | -0.71% | 6.4천 |
|---|
| 2025.12.23 | ₩18,902 | ₩19,036 | ₩18,501 | ₩19,036 | +0.71% | 8.7천 |
|---|
| 2025.12.22 | ₩17,139 | ₩19,343 | ₩17,139 | ₩18,034 | +5.22% | 1.6만 |
|---|
| 2025.12.19 | ₩16,230 | ₩17,179 | ₩16,230 | ₩17,179 | +5.84% | 2.4천 |
|---|
| 2025.12.18 | ₩16,271 | ₩17,646 | ₩16,057 | ₩17,433 | +7.14% | 2.4천 |
|---|
| 2025.12.17 | ₩16,271 | ₩17,700 | ₩15,763 | ₩17,500 | +7.55% | 5.1만 |
|---|
| 2025.12.16 | ₩18,034 | ₩18,702 | ₩16,792 | ₩17,620 | -2.30% | 2.3만 |
|---|
| 2025.12.15 | ₩19,623 | ₩19,623 | ₩17,900 | ₩18,795 | -4.22% | 5.9천 |
|---|
| 2025.12.12 | ₩18,608 | ₩19,704 | ₩18,368 | ₩19,236 | +3.37% | 6.5천 |
|---|
| 2025.12.11 | ₩15,563 | ₩18,515 | ₩15,563 | ₩18,515 | +18.97% | 7.8천 |
|---|
| 2025.12.10 | ₩14,387 | ₩16,484 | ₩14,387 | ₩16,484 | +14.58% | 1.2만 |
|---|
| 2025.12.09 | ₩14,400 | ₩14,507 | ₩14,227 | ₩14,320 | -0.56% | 6천 |
|---|
| 2025.12.08 | ₩13,372 | ₩13,372 | ₩13,372 | ₩13,372 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩14,561 | ₩14,694 | ₩14,561 | ₩14,694 | +0.92% | 600 |
|---|
| 2025.12.04 | ₩13,118 | ₩14,267 | ₩13,118 | ₩14,267 | +8.76% | 3.3천 |
|---|
| 2025.12.03 | ₩12,557 | ₩13,599 | ₩12,557 | ₩13,358 | +6.38% | 6.9천 |
|---|
| 2025.12.02 | ₩13,011 | ₩13,024 | ₩12,023 | ₩12,904 | -0.82% | 4.9천 |
|---|
| 2025.12.01 | ₩11,862 | ₩12,357 | ₩11,862 | ₩12,303 | +3.72% | 600 |
|---|
| 2025.11.28 | ₩12,690 | ₩12,690 | ₩12,690 | ₩12,690 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩11,956 | ₩12,023 | ₩11,769 | ₩12,023 | +0.56% | 9.1천 |
|---|
| 2025.11.25 | ₩11,769 | ₩11,916 | ₩11,635 | ₩11,635 | -1.14% | 8.2천 |
|---|
| 2025.11.24 | ₩11,956 | ₩12,023 | ₩11,702 | ₩11,702 | -2.12% | 2.5천 |
|---|
| 2025.11.21 | ₩12,089 | ₩12,089 | ₩12,089 | ₩12,089 | 0.00% | 1.2천 |
|---|
| 2025.11.20 | ₩11,889 | ₩11,889 | ₩11,702 | ₩11,702 | -1.57% | 900 |
|---|
| 2025.11.19 | ₩12,023 | ₩12,357 | ₩12,023 | ₩12,156 | +1.11% | 2.9천 |
|---|
| 2025.11.18 | ₩12,156 | ₩12,156 | ₩12,156 | ₩12,156 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩12,089 | ₩12,704 | ₩12,089 | ₩12,156 | +0.55% | 7천 |
|---|
| 2025.11.14 | ₩11,355 | ₩12,023 | ₩11,355 | ₩11,795 | +3.88% | 2.5천 |
|---|
| 2025.11.13 | ₩12,477 | ₩12,477 | ₩12,089 | ₩12,089 | -3.10% | 2.7천 |
|---|
| 2025.11.12 | ₩12,357 | ₩12,557 | ₩12,357 | ₩12,530 | +1.41% | 3.5천 |
|---|
| 2025.11.11 | ₩12,530 | ₩13,011 | ₩12,156 | ₩12,156 | -2.99% | 7.1천 |
|---|
| 2025.11.10 | ₩13,024 | ₩13,024 | ₩12,023 | ₩12,116 | -6.97% | 7.9천 |
|---|
| 2025.11.07 | ₩12,156 | ₩12,156 | ₩11,916 | ₩12,023 | -1.10% | 4천 |
|---|
| 2025.11.06 | ₩12,223 | ₩12,290 | ₩12,223 | ₩12,290 | +0.55% | 1천 |
|---|
| 2025.11.05 | ₩12,023 | ₩12,023 | ₩12,023 | ₩12,023 | 0.00% | 600 |
|---|
| 2025.11.04 | ₩12,477 | ₩12,477 | ₩12,023 | ₩12,156 | -2.57% | 5.1천 |
|---|
| 2025.11.03 | ₩12,049 | ₩12,557 | ₩12,049 | ₩12,557 | +4.21% | 1.8천 |
|---|
| 2025.10.31 | ₩12,824 | ₩12,824 | ₩12,357 | ₩12,357 | -3.65% | 1.3천 |
|---|
| 2025.10.30 | ₩12,557 | ₩13,024 | ₩12,557 | ₩12,891 | +2.66% | 2.7천 |
|---|
| 2025.10.29 | ₩12,811 | ₩12,811 | ₩12,811 | ₩12,811 | 0.00% | 1.3천 |
|---|
| 2025.10.28 | ₩12,811 | ₩12,811 | ₩12,637 | ₩12,704 | -0.83% | 1.4천 |
|---|
| 2025.10.27 | ₩12,864 | ₩12,891 | ₩12,757 | ₩12,757 | -0.83% | 6.5천 |
|---|
| 2025.10.24 | ₩12,784 | ₩12,784 | ₩12,784 | ₩12,784 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩12,984 | ₩12,984 | ₩12,690 | ₩12,757 | -1.75% | 2천 |
|---|
| 2025.10.22 | ₩12,690 | ₩12,690 | ₩12,690 | ₩12,690 | 0.00% | 700 |
|---|
| 2025.10.21 | ₩13,038 | ₩13,038 | ₩13,038 | ₩13,038 | 0.00% | 1.6천 |
|---|
| 2025.10.20 | ₩13,171 | ₩13,171 | ₩13,171 | ₩13,171 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩13,171 | ₩13,171 | ₩13,171 | ₩13,171 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩12,891 | ₩12,891 | ₩12,891 | ₩12,891 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,465 | ₩13,465 | ₩13,038 | ₩13,345 | -0.89% | 600 |
|---|
| 2025.10.14 | ₩12,557 | ₩13,185 | ₩12,557 | ₩13,091 | +4.26% | 1.2만 |
|---|
| 2025.10.13 | ₩13,171 | ₩13,345 | ₩12,984 | ₩12,984 | -1.42% | 3.5천 |
|---|
| 2025.10.10 | ₩13,358 | ₩13,358 | ₩13,038 | ₩13,038 | -2.40% | 700 |
|---|