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 | ₩15,056 | ₩15,056 | ₩14,896 | ₩14,949 | -0.71% | 5.4천 |
| 2026.10.08 | ₩14,883 | ₩15,790 | ₩14,883 | ₩15,457 | +3.86% | 1.2천 |
| 2026.10.07 | ₩14,482 | ₩14,482 | ₩14,482 | ₩14,482 | 0.00% | 1천 |
| 2026.10.06 | ₩13,681 | ₩14,763 | ₩13,681 | ₩14,763 | +7.90% | 2.6천 |
| 2026.10.05 | ₩14,816 | ₩14,816 | ₩14,028 | ₩14,028 | -5.32% | 1.8천 |
| 2026.10.02 | ₩14,949 | ₩14,949 | ₩14,949 | ₩14,949 | 0.00% | 1천 |
| 2026.10.01 | ₩15,270 | ₩15,270 | ₩14,509 | ₩14,509 | -4.98% | 3.2천 |
| 2026.09.30 | ₩13,615 | ₩14,816 | ₩13,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,616 |
| +7.35% |
| 4.8천 |
| 2026.09.29 | ₩13,414 | ₩13,414 | ₩13,414 | ₩13,414 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩13,348 | ₩13,615 | ₩12,947 | ₩13,548 | +1.50% | 3천 |
|---|
| 2026.09.25 | ₩13,681 | ₩13,681 | ₩13,681 | ₩13,681 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩13,681 | ₩13,681 | ₩13,681 | ₩13,681 | 0.00% | 800 |
|---|
| 2026.09.23 | ₩13,481 | ₩13,481 | ₩13,388 | ₩13,481 | 0.00% | 2.4천 |
|---|
| 2026.09.22 | ₩13,521 | ₩13,681 | ₩13,348 | ₩13,454 | -0.49% | 3.6천 |
|---|
| 2026.09.21 | ₩13,681 | ₩13,681 | ₩13,535 | ₩13,681 | 0.00% | 5천 |
|---|
| 2026.09.18 | ₩13,655 | ₩14,028 | ₩13,655 | ₩14,028 | +2.74% | 400 |
|---|
| 2026.09.17 | ₩13,321 | ₩13,668 | ₩13,188 | ₩13,668 | +2.61% | 2.7천 |
|---|
| 2026.09.16 | ₩13,348 | ₩13,348 | ₩13,147 | ₩13,147 | -1.50% | 1.5천 |
|---|
| 2026.09.15 | ₩13,147 | ₩13,174 | ₩13,014 | ₩13,174 | +0.20% | 1.5천 |
|---|
| 2026.09.14 | ₩13,241 | ₩13,241 | ₩13,241 | ₩13,241 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩13,681 | ₩13,681 | ₩13,361 | ₩13,361 | -2.34% | 500 |
|---|
| 2026.09.10 | ₩13,348 | ₩13,695 | ₩13,348 | ₩13,695 | +2.60% | 5.8천 |
|---|
| 2026.09.09 | ₩13,588 | ₩13,588 | ₩13,348 | ₩13,348 | -1.77% | 3.2천 |
|---|
| 2026.09.08 | ₩13,428 | ₩13,681 | ₩13,414 | ₩13,615 | +1.39% | 3.5천 |
|---|
| 2026.09.04 | ₩13,641 | ₩13,695 | ₩13,548 | ₩13,681 | +0.29% | 2.1만 |
|---|
| 2026.09.03 | ₩13,615 | ₩13,681 | ₩13,575 | ₩13,628 | +0.10% | 1.5만 |
|---|
| 2026.09.02 | ₩13,681 | ₩13,681 | ₩13,454 | ₩13,481 | -1.46% | 8.3천 |
|---|
| 2026.09.01 | ₩13,962 | ₩13,962 | ₩13,962 | ₩13,962 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩14,616 | ₩14,616 | ₩13,988 | ₩13,988 | -4.29% | 3.1천 |
|---|
| 2026.08.28 | ₩13,348 | ₩13,681 | ₩13,348 | ₩13,668 | +2.40% | 3.8천 |
|---|
| 2026.08.27 | ₩13,348 | ₩13,481 | ₩13,348 | ₩13,481 | +1.00% | 1.5천 |
|---|
| 2026.08.26 | ₩13,214 | ₩13,802 | ₩13,147 | ₩13,802 | +4.44% | 900 |
|---|
| 2026.08.25 | ₩13,054 | ₩13,308 | ₩13,054 | ₩13,308 | +1.94% | 1.1천 |
|---|
| 2026.08.24 | ₩13,428 | ₩13,615 | ₩13,361 | ₩13,361 | -0.50% | 2.2천 |
|---|
| 2026.08.21 | ₩13,815 | ₩13,815 | ₩13,815 | ₩13,815 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩13,254 | ₩13,254 | ₩13,254 | ₩13,254 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩13,081 | ₩13,401 | ₩13,081 | ₩13,254 | +1.33% | 3.4천 |
|---|
| 2026.08.18 | ₩13,588 | ₩13,588 | ₩13,588 | ₩13,588 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩13,588 | ₩13,588 | ₩13,588 | ₩13,588 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩13,681 | ₩13,788 | ₩13,334 | ₩13,788 | +0.78% | 3.8천 |
|---|
| 2026.08.13 | ₩13,481 | ₩13,788 | ₩13,481 | ₩13,788 | +2.28% | 2.4천 |
|---|
| 2026.08.12 | ₩13,615 | ₩13,615 | ₩13,481 | ₩13,481 | -0.98% | 1.7천 |
|---|
| 2026.08.11 | ₩13,748 | ₩13,748 | ₩13,748 | ₩13,748 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩13,962 | ₩13,962 | ₩13,748 | ₩13,748 | -1.53% | 1.6천 |
|---|
| 2026.08.07 | ₩14,549 | ₩14,549 | ₩14,162 | ₩14,162 | -2.66% | 800 |
|---|
| 2026.08.06 | ₩13,641 | ₩14,269 | ₩13,641 | ₩13,855 | +1.57% | 4.7천 |
|---|
| 2026.08.05 | ₩13,708 | ₩13,882 | ₩13,708 | ₩13,882 | +1.27% | 3.1천 |
|---|
| 2026.08.04 | ₩13,281 | ₩13,748 | ₩13,281 | ₩13,361 | +0.60% | 7천 |
|---|
| 2026.08.03 | ₩13,935 | ₩13,935 | ₩13,935 | ₩13,935 | 0.00% | 600 |
|---|
| 2026.07.31 | ₩13,882 | ₩13,882 | ₩13,882 | ₩13,882 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩14,015 | ₩14,015 | ₩14,015 | ₩14,015 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩13,615 | ₩14,015 | ₩13,615 | ₩14,015 | +2.94% | 900 |
|---|
| 2026.07.28 | ₩13,882 | ₩13,882 | ₩13,348 | ₩13,882 | 0.00% | 3.9천 |
|---|
| 2026.07.27 | ₩13,548 | ₩14,015 | ₩13,468 | ₩13,828 | +2.07% | 1.5만 |
|---|
| 2026.07.24 | ₩13,214 | ₩13,214 | ₩13,214 | ₩13,214 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩13,548 | ₩13,548 | ₩13,548 | ₩13,548 | 0.00% | 1.1천 |
|---|
| 2026.07.22 | ₩13,214 | ₩13,575 | ₩13,214 | ₩13,575 | +2.73% | 1.2천 |
|---|
| 2026.07.21 | ₩13,214 | ₩13,308 | ₩13,014 | ₩13,014 | -1.52% | 1천 |
|---|
| 2026.07.20 | ₩13,588 | ₩13,588 | ₩13,281 | ₩13,281 | -2.26% | 2.5천 |
|---|
| 2026.07.17 | ₩12,814 | ₩13,708 | ₩12,814 | ₩13,481 | +5.21% | 3.6천 |
|---|
| 2026.07.16 | ₩13,695 | ₩13,695 | ₩12,800 | ₩13,107 | -4.29% | 4.4천 |
|---|
| 2026.07.15 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩13,214 | ₩13,882 | ₩13,147 | ₩13,147 | -0.51% | 4천 |
|---|
| 2026.07.13 | ₩13,681 | ₩13,681 | ₩13,281 | ₩13,281 | -2.93% | 2.7천 |
|---|
| 2026.07.10 | ₩13,321 | ₩13,882 | ₩13,081 | ₩13,882 | +4.21% | 1.3천 |
|---|
| 2026.07.09 | ₩13,348 | ₩13,348 | ₩13,081 | ₩13,281 | -0.50% | 5.1천 |
|---|
| 2026.07.08 | ₩13,588 | ₩13,668 | ₩13,374 | ₩13,668 | +0.59% | 2천 |
|---|
| 2026.07.07 | ₩13,615 | ₩13,748 | ₩13,615 | ₩13,748 | +0.98% | 800 |
|---|
| 2026.07.06 | ₩13,615 | ₩13,615 | ₩13,388 | ₩13,615 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩13,815 | ₩13,882 | ₩13,681 | ₩13,788 | -0.19% | 1.8천 |
|---|
| 2026.07.01 | ₩13,748 | ₩13,855 | ₩13,748 | ₩13,815 | +0.49% | 1.3천 |
|---|
| 2026.06.30 | ₩13,761 | ₩13,895 | ₩13,761 | ₩13,895 | +0.97% | 600 |
|---|
| 2026.06.29 | ₩13,748 | ₩13,761 | ₩13,748 | ₩13,761 | +0.10% | 1.3천 |
|---|
| 2026.06.26 | ₩13,721 | ₩13,721 | ₩13,721 | ₩13,721 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩14,015 | ₩14,015 | ₩13,721 | ₩13,721 | -2.10% | 2.8천 |
|---|
| 2026.06.24 | ₩14,496 | ₩14,496 | ₩13,388 | ₩13,388 | -7.64% | 3.2천 |
|---|
| 2026.06.23 | ₩14,068 | ₩14,362 | ₩14,068 | ₩14,362 | +2.09% | 600 |
|---|
| 2026.06.22 | ₩14,015 | ₩14,642 | ₩14,015 | ₩14,589 | +4.10% | 1.1천 |
|---|
| 2026.06.18 | ₩14,843 | ₩14,843 | ₩14,843 | ₩14,843 | 0.00% | 600 |
|---|
| 2026.06.17 | ₩14,416 | ₩14,416 | ₩14,042 | ₩14,189 | -1.57% | 3.4천 |
|---|
| 2026.06.16 | ₩13,014 | ₩14,282 | ₩13,014 | ₩13,802 | +6.05% | 5.4천 |
|---|
| 2026.06.15 | ₩13,615 | ₩13,855 | ₩13,334 | ₩13,615 | 0.00% | 8.7천 |
|---|
| 2026.06.12 | ₩13,681 | ₩13,681 | ₩13,548 | ₩13,601 | -0.59% | 3.7천 |
|---|
| 2026.06.11 | ₩13,348 | ₩13,348 | ₩13,348 | ₩13,348 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩13,188 | ₩14,042 | ₩13,188 | ₩13,535 | +2.63% | 2.8천 |
|---|
| 2026.06.09 | ₩13,348 | ₩13,414 | ₩12,680 | ₩12,694 | -4.90% | 3.7천 |
|---|
| 2026.06.08 | ₩13,361 | ₩14,282 | ₩13,361 | ₩13,815 | +3.40% | 4.1천 |
|---|
| 2026.06.05 | ₩14,282 | ₩14,282 | ₩13,615 | ₩13,615 | -4.67% | 1.9천 |
|---|
| 2026.06.04 | ₩14,015 | ₩14,015 | ₩13,828 | ₩13,828 | -1.33% | 1.5천 |
|---|
| 2026.06.03 | ₩13,681 | ₩13,681 | ₩13,681 | ₩13,681 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩13,361 | ₩14,055 | ₩13,348 | ₩13,681 | +2.40% | 9.1천 |
|---|
| 2026.06.01 | ₩13,001 | ₩13,014 | ₩12,760 | ₩13,014 | +0.10% | 6.4천 |
|---|
| 2026.05.29 | ₩13,081 | ₩13,081 | ₩12,347 | ₩12,854 | -1.73% | 4.5천 |
|---|
| 2026.05.28 | ₩12,747 | ₩13,348 | ₩12,640 | ₩13,348 | +4.71% | 8.9천 |
|---|
| 2026.05.27 | ₩12,680 | ₩12,774 | ₩12,680 | ₩12,680 | 0.00% | 5.1천 |
|---|
| 2026.05.26 | ₩12,814 | ₩12,881 | ₩12,680 | ₩12,680 | -1.04% | 4.9천 |
|---|
| 2026.05.22 | ₩13,014 | ₩13,027 | ₩12,547 | ₩13,014 | 0.00% | 1.6만 |
|---|
| 2026.05.21 | ₩13,041 | ₩13,041 | ₩12,707 | ₩12,814 | -1.74% | 5.7천 |
|---|
| 2026.05.20 | ₩13,014 | ₩13,334 | ₩12,707 | ₩13,334 | +2.46% | 4.1천 |
|---|
| 2026.05.19 | ₩13,161 | ₩13,161 | ₩12,707 | ₩13,014 | -1.12% | 6.1천 |
|---|
| 2026.05.18 | ₩12,480 | ₩13,107 | ₩12,480 | ₩12,707 | +1.82% | 2.1천 |
|---|
| 2026.05.15 | ₩13,027 | ₩13,348 | ₩12,347 | ₩13,107 | +0.61% | 7천 |
|---|
| 2026.05.14 | ₩13,281 | ₩13,281 | ₩13,188 | ₩13,188 | -0.70% | 900 |
|---|
| 2026.05.13 | ₩13,481 | ₩13,481 | ₩12,947 | ₩13,147 | -2.48% | 2.8천 |
|---|
| 2026.05.12 | ₩13,681 | ₩13,681 | ₩13,481 | ₩13,481 | -1.46% | 1.5천 |
|---|
| 2026.05.11 | ₩14,416 | ₩14,682 | ₩13,041 | ₩13,348 | -7.41% | 3.4만 |
|---|
| 2026.05.08 | ₩15,216 | ₩15,216 | ₩15,216 | ₩15,216 | 0.00% | 2.1천 |
|---|
| 2026.05.07 | ₩15,897 | ₩15,897 | ₩14,362 | ₩14,549 | -8.48% | 4.7천 |
|---|
| 2026.05.06 | ₩15,563 | ₩15,563 | ₩14,362 | ₩14,362 | -7.72% | 6.9천 |
|---|
| 2026.05.05 | ₩14,068 | ₩14,068 | ₩14,068 | ₩14,068 | 0.00% | 1.5천 |
|---|
| 2026.05.04 | ₩14,682 | ₩14,816 | ₩14,682 | ₩14,816 | +0.91% | 1천 |
|---|
| 2026.05.01 | ₩14,562 | ₩14,562 | ₩14,562 | ₩14,562 | 0.00% | 600 |
|---|
| 2026.04.30 | ₩14,883 | ₩15,216 | ₩14,816 | ₩15,216 | +2.24% | 900 |
|---|
| 2026.04.29 | ₩14,883 | ₩15,150 | ₩14,883 | ₩15,083 | +1.35% | 2천 |
|---|
| 2026.04.28 | ₩15,323 | ₩15,750 | ₩14,949 | ₩15,750 | +2.79% | 7.7천 |
|---|
| 2026.04.27 | ₩15,470 | ₩15,470 | ₩15,470 | ₩15,470 | 0.00% | 600 |
|---|
| 2026.04.24 | ₩15,510 | ₩15,790 | ₩15,510 | ₩15,790 | +1.81% | 3.4천 |
|---|
| 2026.04.23 | ₩14,295 | ₩15,523 | ₩14,295 | ₩15,483 | +8.31% | 3.2천 |
|---|
| 2026.04.22 | ₩14,522 | ₩16,004 | ₩14,349 | ₩16,004 | +10.20% | 8.4천 |
|---|
| 2026.04.21 | ₩14,776 | ₩14,776 | ₩14,282 | ₩14,349 | -2.89% | 900 |
|---|
| 2026.04.20 | ₩14,789 | ₩14,789 | ₩14,229 | ₩14,229 | -3.79% | 2.6천 |
|---|
| 2026.04.17 | ₩14,682 | ₩14,682 | ₩14,482 | ₩14,482 | -1.36% | 1.4천 |
|---|
| 2026.04.16 | ₩14,349 | ₩15,016 | ₩14,349 | ₩14,375 | +0.19% | 4.6천 |
|---|
| 2026.04.15 | ₩14,616 | ₩14,616 | ₩14,616 | ₩14,616 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩14,215 | ₩14,616 | ₩14,215 | ₩14,616 | +2.82% | 2.3천 |
|---|
| 2026.04.13 | ₩14,015 | ₩14,015 | ₩13,681 | ₩13,681 | -2.38% | 2.4천 |
|---|
| 2026.04.10 | ₩13,748 | ₩13,895 | ₩13,495 | ₩13,495 | -1.84% | 4.8천 |
|---|
| 2026.04.09 | ₩13,748 | ₩14,282 | ₩13,681 | ₩13,695 | -0.39% | 8.3천 |
|---|
| 2026.04.08 | ₩13,668 | ₩13,802 | ₩13,428 | ₩13,428 | -1.76% | 2.7천 |
|---|
| 2026.04.07 | ₩13,348 | ₩13,361 | ₩13,348 | ₩13,361 | +0.10% | 2.1천 |
|---|
| 2026.04.06 | ₩13,628 | ₩13,641 | ₩13,321 | ₩13,321 | -2.25% | 2.1천 |
|---|
| 2026.04.02 | ₩13,508 | ₩13,668 | ₩13,001 | ₩13,668 | +1.19% | 2천 |
|---|
| 2026.04.01 | ₩13,815 | ₩13,815 | ₩13,548 | ₩13,548 | -1.93% | 5.7천 |
|---|
| 2026.03.31 | ₩13,014 | ₩13,281 | ₩13,014 | ₩13,281 | +2.05% | 2.1천 |
|---|
| 2026.03.30 | ₩12,680 | ₩13,241 | ₩12,680 | ₩13,014 | +2.63% | 3.4천 |
|---|
| 2026.03.27 | ₩14,763 | ₩14,763 | ₩12,961 | ₩13,374 | -9.40% | 6.2천 |
|---|
| 2026.03.26 | ₩17,018 | ₩17,018 | ₩14,349 | ₩14,896 | -12.47% | 6천 |
|---|
| 2026.03.25 | ₩16,965 | ₩17,792 | ₩16,965 | ₩17,018 | +0.31% | 2.8천 |
|---|
| 2026.03.24 | ₩18,487 | ₩18,633 | ₩16,818 | ₩16,818 | -9.03% | 6.3천 |
|---|
| 2026.03.23 | ₩18,033 | ₩18,887 | ₩18,033 | ₩18,553 | +2.89% | 2천 |
|---|
| 2026.03.20 | ₩18,073 | ₩19,020 | ₩17,739 | ₩19,020 | +5.24% | 3.5천 |
|---|
| 2026.03.19 | ₩18,754 | ₩18,754 | ₩18,246 | ₩18,353 | -2.14% | 4.6천 |
|---|
| 2026.03.18 | ₩19,020 | ₩19,020 | ₩19,020 | ₩19,020 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩19,087 | ₩19,368 | ₩19,020 | ₩19,020 | -0.35% | 6.4천 |
|---|
| 2026.03.16 | ₩19,354 | ₩19,354 | ₩19,354 | ₩19,354 | 0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩18,113 | ₩18,113 | ₩18,113 | ₩18,113 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩18,113 | ₩18,113 | ₩18,113 | ₩18,113 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩18,700 | ₩18,700 | ₩18,700 | ₩18,700 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩18,700 | ₩18,700 | ₩18,700 | ₩18,700 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩18,700 | ₩18,700 | ₩18,700 | ₩18,700 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩19,354 | ₩19,354 | ₩19,207 | ₩19,207 | -0.76% | 3천 |
|---|
| 2026.03.05 | ₩19,087 | ₩20,022 | ₩19,087 | ₩19,381 | +1.54% | 1.3만 |
|---|
| 2026.03.04 | ₩18,086 | ₩19,020 | ₩18,086 | ₩18,687 | +3.32% | 1.1천 |
|---|
| 2026.03.03 | ₩18,580 | ₩19,528 | ₩18,580 | ₩18,580 | 0.00% | 3.5천 |
|---|
| 2026.03.02 | ₩18,153 | ₩18,807 | ₩17,779 | ₩18,580 | +2.35% | 5.7천 |
|---|
| 2026.02.27 | ₩18,754 | ₩18,754 | ₩18,019 | ₩18,019 | -3.91% | 1.3천 |
|---|
| 2026.02.26 | ₩19,007 | ₩19,127 | ₩18,433 | ₩18,687 | -1.69% | 1.3천 |
|---|
| 2026.02.25 | ₩18,033 | ₩19,034 | ₩18,033 | ₩19,034 | +5.55% | 1.2천 |
|---|
| 2026.02.24 | ₩19,020 | ₩19,101 | ₩18,033 | ₩18,754 | -1.40% | 1.5만 |
|---|
| 2026.02.23 | ₩18,927 | ₩19,354 | ₩18,687 | ₩18,687 | -1.27% | 2.6천 |
|---|
| 2026.02.20 | ₩18,340 | ₩18,660 | ₩18,340 | ₩18,660 | +1.75% | 600 |
|---|
| 2026.02.19 | ₩17,686 | ₩18,673 | ₩17,686 | ₩18,673 | +5.58% | 3.8천 |
|---|
| 2026.02.18 | ₩18,153 | ₩18,260 | ₩18,153 | ₩18,180 | +0.15% | 600 |
|---|
| 2026.02.17 | ₩18,673 | ₩18,673 | ₩17,686 | ₩17,686 | -5.29% | 1.8천 |
|---|
| 2026.02.13 | ₩18,019 | ₩18,660 | ₩18,019 | ₩18,660 | +3.56% | 1.7천 |
|---|
| 2026.02.12 | ₩18,180 | ₩18,620 | ₩17,819 | ₩17,819 | -1.98% | 1.5천 |
|---|
| 2026.02.11 | ₩17,766 | ₩18,660 | ₩17,766 | ₩18,660 | +5.03% | 2천 |
|---|
| 2026.02.10 | ₩17,913 | ₩18,206 | ₩17,913 | ₩18,166 | +1.42% | 6.7천 |
|---|
| 2026.02.09 | ₩17,792 | ₩18,059 | ₩17,792 | ₩18,059 | +1.50% | 900 |
|---|
| 2026.02.06 | ₩18,140 | ₩18,140 | ₩18,140 | ₩18,140 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩17,859 | ₩18,140 | ₩17,859 | ₩18,140 | +1.57% | 1.4천 |
|---|
| 2026.02.04 | ₩17,619 | ₩17,619 | ₩17,619 | ₩17,619 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩17,112 | ₩17,752 | ₩17,112 | ₩17,619 | +2.96% | 1.7천 |
|---|
| 2026.02.02 | ₩16,818 | ₩17,953 | ₩16,818 | ₩16,938 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩17,485 | ₩18,033 | ₩17,032 | ₩17,552 | +0.38% | 8.1천 |
|---|
| 2026.01.29 | ₩19,034 | ₩19,034 | ₩18,086 | ₩18,273 | -4.00% | 2.1천 |
|---|
| 2026.01.28 | ₩17,606 | ₩18,713 | ₩17,606 | ₩18,713 | +6.29% | 7.2천 |
|---|
| 2026.01.27 | ₩17,873 | ₩18,487 | ₩17,032 | ₩18,140 | +1.49% | 5.8천 |
|---|
| 2026.01.26 | ₩17,352 | ₩18,126 | ₩17,192 | ₩17,192 | -0.92% | 1.5천 |
|---|
| 2026.01.23 | ₩17,712 | ₩18,553 | ₩17,419 | ₩17,886 | +0.98% | 7.8천 |
|---|
| 2026.01.22 | ₩16,284 | ₩18,487 | ₩16,284 | ₩18,487 | +13.52% | 7.2천 |
|---|
| 2026.01.21 | ₩18,366 | ₩18,673 | ₩17,859 | ₩17,859 | -2.76% | 2.4천 |
|---|
| 2026.01.20 | ₩18,393 | ₩18,687 | ₩18,393 | ₩18,687 | +1.60% | 2.6천 |
|---|
| 2026.01.16 | ₩19,101 | ₩19,101 | ₩18,834 | ₩18,834 | -1.40% | 3.7천 |
|---|
| 2026.01.15 | ₩18,980 | ₩19,354 | ₩18,713 | ₩19,354 | +1.97% | 6.4천 |
|---|
| 2026.01.14 | ₩19,474 | ₩19,675 | ₩19,461 | ₩19,568 | +0.48% | 2.5천 |
|---|
| 2026.01.13 | ₩18,300 | ₩18,687 | ₩18,300 | ₩18,620 | +1.75% | 1.4천 |
|---|
| 2026.01.12 | ₩19,101 | ₩19,354 | ₩18,887 | ₩19,301 | +1.05% | 3천 |
|---|
| 2026.01.09 | ₩18,994 | ₩19,301 | ₩18,887 | ₩19,087 | +0.49% | 5.7천 |
|---|
| 2026.01.08 | ₩18,633 | ₩19,448 | ₩18,460 | ₩19,394 | +4.08% | 7천 |
|---|
| 2026.01.07 | ₩18,820 | ₩18,820 | ₩18,353 | ₩18,820 | 0.00% | 3천 |
|---|
| 2026.01.06 | ₩18,153 | ₩18,687 | ₩17,899 | ₩18,687 | +2.94% | 1.4만 |
|---|
| 2026.01.05 | ₩18,687 | ₩19,020 | ₩17,379 | ₩18,647 | -0.21% | 7.2천 |
|---|
| 2026.01.02 | ₩18,754 | ₩18,754 | ₩17,819 | ₩18,687 | -0.36% | 3.8천 |
|---|
| 2025.12.31 | ₩18,487 | ₩18,687 | ₩16,818 | ₩18,567 | +0.43% | 1.1만 |
|---|
| 2025.12.30 | ₩18,754 | ₩18,754 | ₩18,300 | ₩18,340 | -2.21% | 4.8천 |
|---|
| 2025.12.29 | ₩18,687 | ₩19,354 | ₩18,487 | ₩18,487 | -1.07% | 9.2천 |
|---|
| 2025.12.26 | ₩16,765 | ₩18,433 | ₩16,765 | ₩18,340 | +9.39% | 5.1천 |
|---|
| 2025.12.24 | ₩18,754 | ₩18,820 | ₩18,553 | ₩18,620 | -0.71% | 6.4천 |
|---|
| 2025.12.23 | ₩18,887 | ₩19,020 | ₩18,487 | ₩19,020 | +0.71% | 8.7천 |
|---|
| 2025.12.22 | ₩17,125 | ₩19,327 | ₩17,125 | ₩18,019 | +5.22% | 1.6만 |
|---|
| 2025.12.19 | ₩16,217 | ₩17,165 | ₩16,217 | ₩17,165 | +5.84% | 2.4천 |
|---|
| 2025.12.18 | ₩16,257 | ₩17,632 | ₩16,044 | ₩17,419 | +7.14% | 2.4천 |
|---|
| 2025.12.17 | ₩16,257 | ₩17,686 | ₩15,750 | ₩17,485 | +7.55% | 5.1만 |
|---|
| 2025.12.16 | ₩18,019 | ₩18,687 | ₩16,778 | ₩17,606 | -2.30% | 2.3만 |
|---|
| 2025.12.15 | ₩19,608 | ₩19,608 | ₩17,886 | ₩18,780 | -4.22% | 5.9천 |
|---|
| 2025.12.12 | ₩18,593 | ₩19,688 | ₩18,353 | ₩19,221 | +3.37% | 6.5천 |
|---|
| 2025.12.11 | ₩15,550 | ₩18,500 | ₩15,550 | ₩18,500 | +18.97% | 7.8천 |
|---|
| 2025.12.10 | ₩14,375 | ₩16,471 | ₩14,375 | ₩16,471 | +14.58% | 1.2만 |
|---|
| 2025.12.09 | ₩14,389 | ₩14,496 | ₩14,215 | ₩14,309 | -0.56% | 6천 |
|---|
| 2025.12.08 | ₩13,361 | ₩13,361 | ₩13,361 | ₩13,361 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩14,549 | ₩14,682 | ₩14,549 | ₩14,682 | +0.92% | 600 |
|---|
| 2025.12.04 | ₩13,107 | ₩14,255 | ₩13,107 | ₩14,255 | +8.76% | 3.3천 |
|---|
| 2025.12.03 | ₩12,547 | ₩13,588 | ₩12,547 | ₩13,348 | +6.38% | 6.9천 |
|---|
| 2025.12.02 | ₩13,001 | ₩13,014 | ₩12,013 | ₩12,894 | -0.82% | 4.9천 |
|---|
| 2025.12.01 | ₩11,853 | ₩12,347 | ₩11,853 | ₩12,293 | +3.72% | 600 |
|---|
| 2025.11.28 | ₩12,680 | ₩12,680 | ₩12,680 | ₩12,680 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩11,946 | ₩12,013 | ₩11,759 | ₩12,013 | +0.56% | 9.1천 |
|---|
| 2025.11.25 | ₩11,759 | ₩11,906 | ₩11,626 | ₩11,626 | -1.14% | 8.2천 |
|---|
| 2025.11.24 | ₩11,946 | ₩12,013 | ₩11,693 | ₩11,693 | -2.12% | 2.5천 |
|---|
| 2025.11.21 | ₩12,080 | ₩12,080 | ₩12,080 | ₩12,080 | 0.00% | 1.2천 |
|---|
| 2025.11.20 | ₩11,879 | ₩11,879 | ₩11,693 | ₩11,693 | -1.57% | 900 |
|---|
| 2025.11.19 | ₩12,013 | ₩12,347 | ₩12,013 | ₩12,146 | +1.11% | 2.9천 |
|---|
| 2025.11.18 | ₩12,146 | ₩12,146 | ₩12,146 | ₩12,146 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩12,080 | ₩12,694 | ₩12,080 | ₩12,146 | +0.55% | 7천 |
|---|
| 2025.11.14 | ₩11,346 | ₩12,013 | ₩11,346 | ₩11,786 | +3.88% | 2.5천 |
|---|
| 2025.11.13 | ₩12,467 | ₩12,467 | ₩12,080 | ₩12,080 | -3.10% | 2.7천 |
|---|
| 2025.11.12 | ₩12,347 | ₩12,547 | ₩12,347 | ₩12,520 | +1.41% | 3.5천 |
|---|
| 2025.11.11 | ₩12,520 | ₩13,001 | ₩12,146 | ₩12,146 | -2.99% | 7.1천 |
|---|
| 2025.11.10 | ₩13,014 | ₩13,014 | ₩12,013 | ₩12,106 | -6.97% | 7.9천 |
|---|
| 2025.11.07 | ₩12,146 | ₩12,146 | ₩11,906 | ₩12,013 | -1.10% | 4천 |
|---|
| 2025.11.06 | ₩12,213 | ₩12,280 | ₩12,213 | ₩12,280 | +0.55% | 1천 |
|---|
| 2025.11.05 | ₩12,013 | ₩12,013 | ₩12,013 | ₩12,013 | 0.00% | 600 |
|---|
| 2025.11.04 | ₩12,467 | ₩12,467 | ₩12,013 | ₩12,146 | -2.57% | 5.1천 |
|---|
| 2025.11.03 | ₩12,040 | ₩12,547 | ₩12,040 | ₩12,547 | +4.21% | 1.8천 |
|---|
| 2025.10.31 | ₩12,814 | ₩12,814 | ₩12,347 | ₩12,347 | -3.65% | 1.3천 |
|---|
| 2025.10.30 | ₩12,547 | ₩13,014 | ₩12,547 | ₩12,881 | +2.66% | 2.7천 |
|---|
| 2025.10.29 | ₩12,800 | ₩12,800 | ₩12,800 | ₩12,800 | 0.00% | 1.3천 |
|---|
| 2025.10.28 | ₩12,800 | ₩12,800 | ₩12,627 | ₩12,694 | -0.83% | 1.4천 |
|---|
| 2025.10.27 | ₩12,854 | ₩12,881 | ₩12,747 | ₩12,747 | -0.83% | 6.5천 |
|---|
| 2025.10.24 | ₩12,774 | ₩12,774 | ₩12,774 | ₩12,774 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩12,974 | ₩12,974 | ₩12,680 | ₩12,747 | -1.75% | 2천 |
|---|
| 2025.10.22 | ₩12,680 | ₩12,680 | ₩12,680 | ₩12,680 | 0.00% | 700 |
|---|
| 2025.10.21 | ₩13,027 | ₩13,027 | ₩13,027 | ₩13,027 | 0.00% | 1.6천 |
|---|
| 2025.10.20 | ₩13,161 | ₩13,161 | ₩13,161 | ₩13,161 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩13,161 | ₩13,161 | ₩13,161 | ₩13,161 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩12,881 | ₩12,881 | ₩12,881 | ₩12,881 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,454 | ₩13,454 | ₩13,027 | ₩13,334 | -0.89% | 600 |
|---|
| 2025.10.14 | ₩12,547 | ₩13,174 | ₩12,547 | ₩13,081 | +4.26% | 1.2만 |
|---|
| 2025.10.13 | ₩13,161 | ₩13,334 | ₩12,974 | ₩12,974 | -1.42% | 3.5천 |
|---|
| 2025.10.10 | ₩13,348 | ₩13,348 | ₩13,027 | ₩13,027 | -2.40% | 700 |
|---|