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 | ₩15,071 | ₩15,071 | ₩14,911 | ₩14,964 | -0.71% | 5.4천 |
| 2026.10.08 | ₩14,897 | ₩15,806 | ₩14,897 | ₩15,472 | +3.86% | 1.2천 |
| 2026.10.07 | ₩14,496 | ₩14,496 | ₩14,496 | ₩14,496 | 0.00% | 1천 |
| 2026.10.06 | ₩13,695 | ₩14,777 | ₩13,695 | ₩14,777 | +7.90% | 2.6천 |
| 2026.10.05 | ₩14,830 | ₩14,830 | ₩14,042 | ₩14,042 | -5.32% | 1.8천 |
| 2026.10.02 | ₩14,964 | ₩14,964 | ₩14,964 | ₩14,964 | 0.00% | 1천 |
| 2026.10.01 | ₩15,285 | ₩15,285 | ₩14,523 | ₩14,523 | -4.98% | 3.2천 |
| 2026.09.30 | ₩13,628 | ₩14,830 | ₩13,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,630 |
| +7.35% |
| 4.8천 |
| 2026.09.29 | ₩13,428 | ₩13,428 | ₩13,428 | ₩13,428 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩13,361 | ₩13,628 | ₩12,960 | ₩13,561 | +1.50% | 3천 |
|---|
| 2026.09.25 | ₩13,695 | ₩13,695 | ₩13,695 | ₩13,695 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩13,695 | ₩13,695 | ₩13,695 | ₩13,695 | 0.00% | 800 |
|---|
| 2026.09.23 | ₩13,494 | ₩13,494 | ₩13,401 | ₩13,494 | 0.00% | 2.4천 |
|---|
| 2026.09.22 | ₩13,534 | ₩13,695 | ₩13,361 | ₩13,468 | -0.49% | 3.6천 |
|---|
| 2026.09.21 | ₩13,695 | ₩13,695 | ₩13,548 | ₩13,695 | 0.00% | 5천 |
|---|
| 2026.09.18 | ₩13,668 | ₩14,042 | ₩13,668 | ₩14,042 | +2.74% | 400 |
|---|
| 2026.09.17 | ₩13,334 | ₩13,681 | ₩13,200 | ₩13,681 | +2.61% | 2.7천 |
|---|
| 2026.09.16 | ₩13,361 | ₩13,361 | ₩13,160 | ₩13,160 | -1.50% | 1.5천 |
|---|
| 2026.09.15 | ₩13,160 | ₩13,187 | ₩13,027 | ₩13,187 | +0.20% | 1.5천 |
|---|
| 2026.09.14 | ₩13,254 | ₩13,254 | ₩13,254 | ₩13,254 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩13,695 | ₩13,695 | ₩13,374 | ₩13,374 | -2.34% | 500 |
|---|
| 2026.09.10 | ₩13,361 | ₩13,708 | ₩13,361 | ₩13,708 | +2.60% | 5.8천 |
|---|
| 2026.09.09 | ₩13,601 | ₩13,601 | ₩13,361 | ₩13,361 | -1.77% | 3.2천 |
|---|
| 2026.09.08 | ₩13,441 | ₩13,695 | ₩13,428 | ₩13,628 | +1.39% | 3.5천 |
|---|
| 2026.09.04 | ₩13,655 | ₩13,708 | ₩13,561 | ₩13,695 | +0.29% | 2.1만 |
|---|
| 2026.09.03 | ₩13,628 | ₩13,695 | ₩13,588 | ₩13,641 | +0.10% | 1.5만 |
|---|
| 2026.09.02 | ₩13,695 | ₩13,695 | ₩13,468 | ₩13,494 | -1.46% | 8.3천 |
|---|
| 2026.09.01 | ₩13,975 | ₩13,975 | ₩13,975 | ₩13,975 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩14,630 | ₩14,630 | ₩14,002 | ₩14,002 | -4.29% | 3.1천 |
|---|
| 2026.08.28 | ₩13,361 | ₩13,695 | ₩13,361 | ₩13,681 | +2.40% | 3.8천 |
|---|
| 2026.08.27 | ₩13,361 | ₩13,494 | ₩13,361 | ₩13,494 | +1.00% | 1.5천 |
|---|
| 2026.08.26 | ₩13,227 | ₩13,815 | ₩13,160 | ₩13,815 | +4.44% | 900 |
|---|
| 2026.08.25 | ₩13,067 | ₩13,321 | ₩13,067 | ₩13,321 | +1.94% | 1.1천 |
|---|
| 2026.08.24 | ₩13,441 | ₩13,628 | ₩13,374 | ₩13,374 | -0.50% | 2.2천 |
|---|
| 2026.08.21 | ₩13,828 | ₩13,828 | ₩13,828 | ₩13,828 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩13,267 | ₩13,267 | ₩13,267 | ₩13,267 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩13,094 | ₩13,414 | ₩13,094 | ₩13,267 | +1.33% | 3.4천 |
|---|
| 2026.08.18 | ₩13,601 | ₩13,601 | ₩13,601 | ₩13,601 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩13,601 | ₩13,601 | ₩13,601 | ₩13,601 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩13,695 | ₩13,802 | ₩13,347 | ₩13,802 | +0.78% | 3.8천 |
|---|
| 2026.08.13 | ₩13,494 | ₩13,802 | ₩13,494 | ₩13,802 | +2.28% | 2.4천 |
|---|
| 2026.08.12 | ₩13,628 | ₩13,628 | ₩13,494 | ₩13,494 | -0.98% | 1.7천 |
|---|
| 2026.08.11 | ₩13,762 | ₩13,762 | ₩13,762 | ₩13,762 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩13,975 | ₩13,975 | ₩13,762 | ₩13,762 | -1.53% | 1.6천 |
|---|
| 2026.08.07 | ₩14,563 | ₩14,563 | ₩14,176 | ₩14,176 | -2.66% | 800 |
|---|
| 2026.08.06 | ₩13,655 | ₩14,283 | ₩13,655 | ₩13,869 | +1.57% | 4.7천 |
|---|
| 2026.08.05 | ₩13,722 | ₩13,895 | ₩13,722 | ₩13,895 | +1.27% | 3.1천 |
|---|
| 2026.08.04 | ₩13,294 | ₩13,762 | ₩13,294 | ₩13,374 | +0.60% | 7천 |
|---|
| 2026.08.03 | ₩13,949 | ₩13,949 | ₩13,949 | ₩13,949 | 0.00% | 600 |
|---|
| 2026.07.31 | ₩13,895 | ₩13,895 | ₩13,895 | ₩13,895 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩14,029 | ₩14,029 | ₩14,029 | ₩14,029 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩13,628 | ₩14,029 | ₩13,628 | ₩14,029 | +2.94% | 900 |
|---|
| 2026.07.28 | ₩13,895 | ₩13,895 | ₩13,361 | ₩13,895 | 0.00% | 3.9천 |
|---|
| 2026.07.27 | ₩13,561 | ₩14,029 | ₩13,481 | ₩13,842 | +2.07% | 1.5만 |
|---|
| 2026.07.24 | ₩13,227 | ₩13,227 | ₩13,227 | ₩13,227 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩13,561 | ₩13,561 | ₩13,561 | ₩13,561 | 0.00% | 1.1천 |
|---|
| 2026.07.22 | ₩13,227 | ₩13,588 | ₩13,227 | ₩13,588 | +2.73% | 1.2천 |
|---|
| 2026.07.21 | ₩13,227 | ₩13,321 | ₩13,027 | ₩13,027 | -1.52% | 1천 |
|---|
| 2026.07.20 | ₩13,601 | ₩13,601 | ₩13,294 | ₩13,294 | -2.26% | 2.5천 |
|---|
| 2026.07.17 | ₩12,826 | ₩13,722 | ₩12,826 | ₩13,494 | +5.21% | 3.6천 |
|---|
| 2026.07.16 | ₩13,708 | ₩13,708 | ₩12,813 | ₩13,120 | -4.29% | 4.4천 |
|---|
| 2026.07.15 | ₩13,494 | ₩13,494 | ₩13,494 | ₩13,494 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩13,227 | ₩13,895 | ₩13,160 | ₩13,160 | -0.51% | 4천 |
|---|
| 2026.07.13 | ₩13,695 | ₩13,695 | ₩13,294 | ₩13,294 | -2.93% | 2.7천 |
|---|
| 2026.07.10 | ₩13,334 | ₩13,895 | ₩13,094 | ₩13,895 | +4.21% | 1.3천 |
|---|
| 2026.07.09 | ₩13,361 | ₩13,361 | ₩13,094 | ₩13,294 | -0.50% | 5.1천 |
|---|
| 2026.07.08 | ₩13,601 | ₩13,681 | ₩13,388 | ₩13,681 | +0.59% | 2천 |
|---|
| 2026.07.07 | ₩13,628 | ₩13,762 | ₩13,628 | ₩13,762 | +0.98% | 800 |
|---|
| 2026.07.06 | ₩13,628 | ₩13,628 | ₩13,401 | ₩13,628 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩13,828 | ₩13,895 | ₩13,695 | ₩13,802 | -0.19% | 1.8천 |
|---|
| 2026.07.01 | ₩13,762 | ₩13,869 | ₩13,762 | ₩13,828 | +0.49% | 1.3천 |
|---|
| 2026.06.30 | ₩13,775 | ₩13,909 | ₩13,775 | ₩13,909 | +0.97% | 600 |
|---|
| 2026.06.29 | ₩13,762 | ₩13,775 | ₩13,762 | ₩13,775 | +0.10% | 1.3천 |
|---|
| 2026.06.26 | ₩13,735 | ₩13,735 | ₩13,735 | ₩13,735 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩14,029 | ₩14,029 | ₩13,735 | ₩13,735 | -2.10% | 2.8천 |
|---|
| 2026.06.24 | ₩14,510 | ₩14,510 | ₩13,401 | ₩13,401 | -7.64% | 3.2천 |
|---|
| 2026.06.23 | ₩14,082 | ₩14,376 | ₩14,082 | ₩14,376 | +2.09% | 600 |
|---|
| 2026.06.22 | ₩14,029 | ₩14,657 | ₩14,029 | ₩14,603 | +4.10% | 1.1천 |
|---|
| 2026.06.18 | ₩14,857 | ₩14,857 | ₩14,857 | ₩14,857 | 0.00% | 600 |
|---|
| 2026.06.17 | ₩14,430 | ₩14,430 | ₩14,056 | ₩14,203 | -1.57% | 3.4천 |
|---|
| 2026.06.16 | ₩13,027 | ₩14,296 | ₩13,027 | ₩13,815 | +6.05% | 5.4천 |
|---|
| 2026.06.15 | ₩13,628 | ₩13,869 | ₩13,347 | ₩13,628 | 0.00% | 8.7천 |
|---|
| 2026.06.12 | ₩13,695 | ₩13,695 | ₩13,561 | ₩13,615 | -0.59% | 3.7천 |
|---|
| 2026.06.11 | ₩13,361 | ₩13,361 | ₩13,361 | ₩13,361 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩13,200 | ₩14,056 | ₩13,200 | ₩13,548 | +2.63% | 2.8천 |
|---|
| 2026.06.09 | ₩13,361 | ₩13,428 | ₩12,693 | ₩12,706 | -4.90% | 3.7천 |
|---|
| 2026.06.08 | ₩13,374 | ₩14,296 | ₩13,374 | ₩13,828 | +3.40% | 4.1천 |
|---|
| 2026.06.05 | ₩14,296 | ₩14,296 | ₩13,628 | ₩13,628 | -4.67% | 1.9천 |
|---|
| 2026.06.04 | ₩14,029 | ₩14,029 | ₩13,842 | ₩13,842 | -1.33% | 1.5천 |
|---|
| 2026.06.03 | ₩13,695 | ₩13,695 | ₩13,695 | ₩13,695 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩13,374 | ₩14,069 | ₩13,361 | ₩13,695 | +2.40% | 9.1천 |
|---|
| 2026.06.01 | ₩13,013 | ₩13,027 | ₩12,773 | ₩13,027 | +0.10% | 6.4천 |
|---|
| 2026.05.29 | ₩13,094 | ₩13,094 | ₩12,359 | ₩12,866 | -1.73% | 4.5천 |
|---|
| 2026.05.28 | ₩12,760 | ₩13,361 | ₩12,653 | ₩13,361 | +4.71% | 8.9천 |
|---|
| 2026.05.27 | ₩12,693 | ₩12,786 | ₩12,693 | ₩12,693 | 0.00% | 5.1천 |
|---|
| 2026.05.26 | ₩12,826 | ₩12,893 | ₩12,693 | ₩12,693 | -1.04% | 4.9천 |
|---|
| 2026.05.22 | ₩13,027 | ₩13,040 | ₩12,559 | ₩13,027 | 0.00% | 1.6만 |
|---|
| 2026.05.21 | ₩13,054 | ₩13,054 | ₩12,719 | ₩12,826 | -1.74% | 5.7천 |
|---|
| 2026.05.20 | ₩13,027 | ₩13,347 | ₩12,719 | ₩13,347 | +2.46% | 4.1천 |
|---|
| 2026.05.19 | ₩13,174 | ₩13,174 | ₩12,719 | ₩13,027 | -1.12% | 6.1천 |
|---|
| 2026.05.18 | ₩12,492 | ₩13,120 | ₩12,492 | ₩12,719 | +1.82% | 2.1천 |
|---|
| 2026.05.15 | ₩13,040 | ₩13,361 | ₩12,359 | ₩13,120 | +0.61% | 7천 |
|---|
| 2026.05.14 | ₩13,294 | ₩13,294 | ₩13,200 | ₩13,200 | -0.70% | 900 |
|---|
| 2026.05.13 | ₩13,494 | ₩13,494 | ₩12,960 | ₩13,160 | -2.48% | 2.8천 |
|---|
| 2026.05.12 | ₩13,695 | ₩13,695 | ₩13,494 | ₩13,494 | -1.46% | 1.5천 |
|---|
| 2026.05.11 | ₩14,430 | ₩14,697 | ₩13,054 | ₩13,361 | -7.41% | 3.4만 |
|---|
| 2026.05.08 | ₩15,231 | ₩15,231 | ₩15,231 | ₩15,231 | 0.00% | 2.1천 |
|---|
| 2026.05.07 | ₩15,913 | ₩15,913 | ₩14,376 | ₩14,563 | -8.48% | 4.7천 |
|---|
| 2026.05.06 | ₩15,579 | ₩15,579 | ₩14,376 | ₩14,376 | -7.72% | 6.9천 |
|---|
| 2026.05.05 | ₩14,082 | ₩14,082 | ₩14,082 | ₩14,082 | 0.00% | 1.5천 |
|---|
| 2026.05.04 | ₩14,697 | ₩14,830 | ₩14,697 | ₩14,830 | +0.91% | 1천 |
|---|
| 2026.05.01 | ₩14,577 | ₩14,577 | ₩14,577 | ₩14,577 | 0.00% | 600 |
|---|
| 2026.04.30 | ₩14,897 | ₩15,231 | ₩14,830 | ₩15,231 | +2.24% | 900 |
|---|
| 2026.04.29 | ₩14,897 | ₩15,165 | ₩14,897 | ₩15,098 | +1.35% | 2천 |
|---|
| 2026.04.28 | ₩15,338 | ₩15,766 | ₩14,964 | ₩15,766 | +2.79% | 7.7천 |
|---|
| 2026.04.27 | ₩15,485 | ₩15,485 | ₩15,485 | ₩15,485 | 0.00% | 600 |
|---|
| 2026.04.24 | ₩15,525 | ₩15,806 | ₩15,525 | ₩15,806 | +1.81% | 3.4천 |
|---|
| 2026.04.23 | ₩14,309 | ₩15,539 | ₩14,309 | ₩15,499 | +8.31% | 3.2천 |
|---|
| 2026.04.22 | ₩14,537 | ₩16,020 | ₩14,363 | ₩16,020 | +10.20% | 8.4천 |
|---|
| 2026.04.21 | ₩14,790 | ₩14,790 | ₩14,296 | ₩14,363 | -2.89% | 900 |
|---|
| 2026.04.20 | ₩14,804 | ₩14,804 | ₩14,243 | ₩14,243 | -3.79% | 2.6천 |
|---|
| 2026.04.17 | ₩14,697 | ₩14,697 | ₩14,496 | ₩14,496 | -1.36% | 1.4천 |
|---|
| 2026.04.16 | ₩14,363 | ₩15,031 | ₩14,363 | ₩14,390 | +0.19% | 4.6천 |
|---|
| 2026.04.15 | ₩14,630 | ₩14,630 | ₩14,630 | ₩14,630 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩14,229 | ₩14,630 | ₩14,229 | ₩14,630 | +2.82% | 2.3천 |
|---|
| 2026.04.13 | ₩14,029 | ₩14,029 | ₩13,695 | ₩13,695 | -2.38% | 2.4천 |
|---|
| 2026.04.10 | ₩13,762 | ₩13,909 | ₩13,508 | ₩13,508 | -1.84% | 4.8천 |
|---|
| 2026.04.09 | ₩13,762 | ₩14,296 | ₩13,695 | ₩13,708 | -0.39% | 8.3천 |
|---|
| 2026.04.08 | ₩13,681 | ₩13,815 | ₩13,441 | ₩13,441 | -1.76% | 2.7천 |
|---|
| 2026.04.07 | ₩13,361 | ₩13,374 | ₩13,361 | ₩13,374 | +0.10% | 2.1천 |
|---|
| 2026.04.06 | ₩13,641 | ₩13,655 | ₩13,334 | ₩13,334 | -2.25% | 2.1천 |
|---|
| 2026.04.02 | ₩13,521 | ₩13,681 | ₩13,013 | ₩13,681 | +1.19% | 2천 |
|---|
| 2026.04.01 | ₩13,828 | ₩13,828 | ₩13,561 | ₩13,561 | -1.93% | 5.7천 |
|---|
| 2026.03.31 | ₩13,027 | ₩13,294 | ₩13,027 | ₩13,294 | +2.05% | 2.1천 |
|---|
| 2026.03.30 | ₩12,693 | ₩13,254 | ₩12,693 | ₩13,027 | +2.63% | 3.4천 |
|---|
| 2026.03.27 | ₩14,777 | ₩14,777 | ₩12,973 | ₩13,388 | -9.40% | 6.2천 |
|---|
| 2026.03.26 | ₩17,035 | ₩17,035 | ₩14,363 | ₩14,911 | -12.47% | 6천 |
|---|
| 2026.03.25 | ₩16,982 | ₩17,810 | ₩16,982 | ₩17,035 | +0.31% | 2.8천 |
|---|
| 2026.03.24 | ₩18,505 | ₩18,652 | ₩16,835 | ₩16,835 | -9.03% | 6.3천 |
|---|
| 2026.03.23 | ₩18,050 | ₩18,906 | ₩18,050 | ₩18,572 | +2.89% | 2천 |
|---|
| 2026.03.20 | ₩18,091 | ₩19,039 | ₩17,757 | ₩19,039 | +5.24% | 3.5천 |
|---|
| 2026.03.19 | ₩18,772 | ₩18,772 | ₩18,264 | ₩18,371 | -2.14% | 4.6천 |
|---|
| 2026.03.18 | ₩19,039 | ₩19,039 | ₩19,039 | ₩19,039 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩19,106 | ₩19,387 | ₩19,039 | ₩19,039 | -0.35% | 6.4천 |
|---|
| 2026.03.16 | ₩19,373 | ₩19,373 | ₩19,373 | ₩19,373 | 0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩18,131 | ₩18,131 | ₩18,131 | ₩18,131 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩18,131 | ₩18,131 | ₩18,131 | ₩18,131 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩18,718 | ₩18,718 | ₩18,718 | ₩18,718 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩18,718 | ₩18,718 | ₩18,718 | ₩18,718 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩18,718 | ₩18,718 | ₩18,718 | ₩18,718 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩19,373 | ₩19,373 | ₩19,226 | ₩19,226 | -0.76% | 3천 |
|---|
| 2026.03.05 | ₩19,106 | ₩20,041 | ₩19,106 | ₩19,400 | +1.54% | 1.3만 |
|---|
| 2026.03.04 | ₩18,104 | ₩19,039 | ₩18,104 | ₩18,705 | +3.32% | 1.1천 |
|---|
| 2026.03.03 | ₩18,598 | ₩19,547 | ₩18,598 | ₩18,598 | 0.00% | 3.5천 |
|---|
| 2026.03.02 | ₩18,171 | ₩18,825 | ₩17,797 | ₩18,598 | +2.35% | 5.7천 |
|---|
| 2026.02.27 | ₩18,772 | ₩18,772 | ₩18,037 | ₩18,037 | -3.91% | 1.3천 |
|---|
| 2026.02.26 | ₩19,026 | ₩19,146 | ₩18,451 | ₩18,705 | -1.69% | 1.3천 |
|---|
| 2026.02.25 | ₩18,050 | ₩19,053 | ₩18,050 | ₩19,053 | +5.55% | 1.2천 |
|---|
| 2026.02.24 | ₩19,039 | ₩19,119 | ₩18,050 | ₩18,772 | -1.40% | 1.5만 |
|---|
| 2026.02.23 | ₩18,946 | ₩19,373 | ₩18,705 | ₩18,705 | -1.27% | 2.6천 |
|---|
| 2026.02.20 | ₩18,358 | ₩18,678 | ₩18,358 | ₩18,678 | +1.75% | 600 |
|---|
| 2026.02.19 | ₩17,703 | ₩18,692 | ₩17,703 | ₩18,692 | +5.58% | 3.8천 |
|---|
| 2026.02.18 | ₩18,171 | ₩18,278 | ₩18,171 | ₩18,197 | +0.15% | 600 |
|---|
| 2026.02.17 | ₩18,692 | ₩18,692 | ₩17,703 | ₩17,703 | -5.29% | 1.8천 |
|---|
| 2026.02.13 | ₩18,037 | ₩18,678 | ₩18,037 | ₩18,678 | +3.56% | 1.7천 |
|---|
| 2026.02.12 | ₩18,197 | ₩18,638 | ₩17,837 | ₩17,837 | -1.98% | 1.5천 |
|---|
| 2026.02.11 | ₩17,783 | ₩18,678 | ₩17,783 | ₩18,678 | +5.03% | 2천 |
|---|
| 2026.02.10 | ₩17,930 | ₩18,224 | ₩17,930 | ₩18,184 | +1.42% | 6.7천 |
|---|
| 2026.02.09 | ₩17,810 | ₩18,077 | ₩17,810 | ₩18,077 | +1.50% | 900 |
|---|
| 2026.02.06 | ₩18,157 | ₩18,157 | ₩18,157 | ₩18,157 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩17,877 | ₩18,157 | ₩17,877 | ₩18,157 | +1.57% | 1.4천 |
|---|
| 2026.02.04 | ₩17,636 | ₩17,636 | ₩17,636 | ₩17,636 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩17,129 | ₩17,770 | ₩17,129 | ₩17,636 | +2.96% | 1.7천 |
|---|
| 2026.02.02 | ₩16,835 | ₩17,970 | ₩16,835 | ₩16,955 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩17,503 | ₩18,050 | ₩17,048 | ₩17,569 | +0.38% | 8.1천 |
|---|
| 2026.01.29 | ₩19,053 | ₩19,053 | ₩18,104 | ₩18,291 | -4.00% | 2.1천 |
|---|
| 2026.01.28 | ₩17,623 | ₩18,732 | ₩17,623 | ₩18,732 | +6.29% | 7.2천 |
|---|
| 2026.01.27 | ₩17,890 | ₩18,505 | ₩17,048 | ₩18,157 | +1.49% | 5.8천 |
|---|
| 2026.01.26 | ₩17,369 | ₩18,144 | ₩17,209 | ₩17,209 | -0.92% | 1.5천 |
|---|
| 2026.01.23 | ₩17,730 | ₩18,572 | ₩17,436 | ₩17,903 | +0.98% | 7.8천 |
|---|
| 2026.01.22 | ₩16,300 | ₩18,505 | ₩16,300 | ₩18,505 | +13.52% | 7.2천 |
|---|
| 2026.01.21 | ₩18,384 | ₩18,692 | ₩17,877 | ₩17,877 | -2.76% | 2.4천 |
|---|
| 2026.01.20 | ₩18,411 | ₩18,705 | ₩18,411 | ₩18,705 | +1.60% | 2.6천 |
|---|
| 2026.01.16 | ₩19,119 | ₩19,119 | ₩18,852 | ₩18,852 | -1.40% | 3.7천 |
|---|
| 2026.01.15 | ₩18,999 | ₩19,373 | ₩18,732 | ₩19,373 | +1.97% | 6.4천 |
|---|
| 2026.01.14 | ₩19,493 | ₩19,694 | ₩19,480 | ₩19,587 | +0.48% | 2.5천 |
|---|
| 2026.01.13 | ₩18,318 | ₩18,705 | ₩18,318 | ₩18,638 | +1.75% | 1.4천 |
|---|
| 2026.01.12 | ₩19,119 | ₩19,373 | ₩18,906 | ₩19,320 | +1.05% | 3천 |
|---|
| 2026.01.09 | ₩19,012 | ₩19,320 | ₩18,906 | ₩19,106 | +0.49% | 5.7천 |
|---|
| 2026.01.08 | ₩18,652 | ₩19,467 | ₩18,478 | ₩19,413 | +4.08% | 7천 |
|---|
| 2026.01.07 | ₩18,839 | ₩18,839 | ₩18,371 | ₩18,839 | 0.00% | 3천 |
|---|
| 2026.01.06 | ₩18,171 | ₩18,705 | ₩17,917 | ₩18,705 | +2.94% | 1.4만 |
|---|
| 2026.01.05 | ₩18,705 | ₩19,039 | ₩17,396 | ₩18,665 | -0.21% | 7.2천 |
|---|
| 2026.01.02 | ₩18,772 | ₩18,772 | ₩17,837 | ₩18,705 | -0.36% | 3.8천 |
|---|
| 2025.12.31 | ₩18,505 | ₩18,705 | ₩16,835 | ₩18,585 | +0.43% | 1.1만 |
|---|
| 2025.12.30 | ₩18,772 | ₩18,772 | ₩18,318 | ₩18,358 | -2.21% | 4.8천 |
|---|
| 2025.12.29 | ₩18,705 | ₩19,373 | ₩18,505 | ₩18,505 | -1.07% | 9.2천 |
|---|
| 2025.12.26 | ₩16,781 | ₩18,451 | ₩16,781 | ₩18,358 | +9.39% | 5.1천 |
|---|
| 2025.12.24 | ₩18,772 | ₩18,839 | ₩18,572 | ₩18,638 | -0.71% | 6.4천 |
|---|
| 2025.12.23 | ₩18,906 | ₩19,039 | ₩18,505 | ₩19,039 | +0.71% | 8.7천 |
|---|
| 2025.12.22 | ₩17,142 | ₩19,346 | ₩17,142 | ₩18,037 | +5.22% | 1.6만 |
|---|
| 2025.12.19 | ₩16,233 | ₩17,182 | ₩16,233 | ₩17,182 | +5.84% | 2.4천 |
|---|
| 2025.12.18 | ₩16,273 | ₩17,650 | ₩16,060 | ₩17,436 | +7.14% | 2.4천 |
|---|
| 2025.12.17 | ₩16,273 | ₩17,703 | ₩15,766 | ₩17,503 | +7.55% | 5.1만 |
|---|
| 2025.12.16 | ₩18,037 | ₩18,705 | ₩16,795 | ₩17,623 | -2.30% | 2.3만 |
|---|
| 2025.12.15 | ₩19,627 | ₩19,627 | ₩17,903 | ₩18,799 | -4.22% | 5.9천 |
|---|
| 2025.12.12 | ₩18,612 | ₩19,707 | ₩18,371 | ₩19,240 | +3.37% | 6.5천 |
|---|
| 2025.12.11 | ₩15,565 | ₩18,518 | ₩15,565 | ₩18,518 | +18.97% | 7.8천 |
|---|
| 2025.12.10 | ₩14,390 | ₩16,487 | ₩14,390 | ₩16,487 | +14.58% | 1.2만 |
|---|
| 2025.12.09 | ₩14,403 | ₩14,510 | ₩14,229 | ₩14,323 | -0.56% | 6천 |
|---|
| 2025.12.08 | ₩13,374 | ₩13,374 | ₩13,374 | ₩13,374 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩14,563 | ₩14,697 | ₩14,563 | ₩14,697 | +0.92% | 600 |
|---|
| 2025.12.04 | ₩13,120 | ₩14,269 | ₩13,120 | ₩14,269 | +8.76% | 3.3천 |
|---|
| 2025.12.03 | ₩12,559 | ₩13,601 | ₩12,559 | ₩13,361 | +6.38% | 6.9천 |
|---|
| 2025.12.02 | ₩13,013 | ₩13,027 | ₩12,025 | ₩12,907 | -0.82% | 4.9천 |
|---|
| 2025.12.01 | ₩11,864 | ₩12,359 | ₩11,864 | ₩12,305 | +3.72% | 600 |
|---|
| 2025.11.28 | ₩12,693 | ₩12,693 | ₩12,693 | ₩12,693 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩11,958 | ₩12,025 | ₩11,771 | ₩12,025 | +0.56% | 9.1천 |
|---|
| 2025.11.25 | ₩11,771 | ₩11,918 | ₩11,637 | ₩11,637 | -1.14% | 8.2천 |
|---|
| 2025.11.24 | ₩11,958 | ₩12,025 | ₩11,704 | ₩11,704 | -2.12% | 2.5천 |
|---|
| 2025.11.21 | ₩12,092 | ₩12,092 | ₩12,092 | ₩12,092 | 0.00% | 1.2천 |
|---|
| 2025.11.20 | ₩11,891 | ₩11,891 | ₩11,704 | ₩11,704 | -1.57% | 900 |
|---|
| 2025.11.19 | ₩12,025 | ₩12,359 | ₩12,025 | ₩12,158 | +1.11% | 2.9천 |
|---|
| 2025.11.18 | ₩12,158 | ₩12,158 | ₩12,158 | ₩12,158 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩12,092 | ₩12,706 | ₩12,092 | ₩12,158 | +0.55% | 7천 |
|---|
| 2025.11.14 | ₩11,357 | ₩12,025 | ₩11,357 | ₩11,798 | +3.88% | 2.5천 |
|---|
| 2025.11.13 | ₩12,479 | ₩12,479 | ₩12,092 | ₩12,092 | -3.10% | 2.7천 |
|---|
| 2025.11.12 | ₩12,359 | ₩12,559 | ₩12,359 | ₩12,532 | +1.41% | 3.5천 |
|---|
| 2025.11.11 | ₩12,532 | ₩13,013 | ₩12,158 | ₩12,158 | -2.99% | 7.1천 |
|---|
| 2025.11.10 | ₩13,027 | ₩13,027 | ₩12,025 | ₩12,118 | -6.97% | 7.9천 |
|---|
| 2025.11.07 | ₩12,158 | ₩12,158 | ₩11,918 | ₩12,025 | -1.10% | 4천 |
|---|
| 2025.11.06 | ₩12,225 | ₩12,292 | ₩12,225 | ₩12,292 | +0.55% | 1천 |
|---|
| 2025.11.05 | ₩12,025 | ₩12,025 | ₩12,025 | ₩12,025 | 0.00% | 600 |
|---|
| 2025.11.04 | ₩12,479 | ₩12,479 | ₩12,025 | ₩12,158 | -2.57% | 5.1천 |
|---|
| 2025.11.03 | ₩12,051 | ₩12,559 | ₩12,051 | ₩12,559 | +4.21% | 1.8천 |
|---|
| 2025.10.31 | ₩12,826 | ₩12,826 | ₩12,359 | ₩12,359 | -3.65% | 1.3천 |
|---|
| 2025.10.30 | ₩12,559 | ₩13,027 | ₩12,559 | ₩12,893 | +2.66% | 2.7천 |
|---|
| 2025.10.29 | ₩12,813 | ₩12,813 | ₩12,813 | ₩12,813 | 0.00% | 1.3천 |
|---|
| 2025.10.28 | ₩12,813 | ₩12,813 | ₩12,639 | ₩12,706 | -0.83% | 1.4천 |
|---|
| 2025.10.27 | ₩12,866 | ₩12,893 | ₩12,760 | ₩12,760 | -0.83% | 6.5천 |
|---|
| 2025.10.24 | ₩12,786 | ₩12,786 | ₩12,786 | ₩12,786 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩12,987 | ₩12,987 | ₩12,693 | ₩12,760 | -1.75% | 2천 |
|---|
| 2025.10.22 | ₩12,693 | ₩12,693 | ₩12,693 | ₩12,693 | 0.00% | 700 |
|---|
| 2025.10.21 | ₩13,040 | ₩13,040 | ₩13,040 | ₩13,040 | 0.00% | 1.6천 |
|---|
| 2025.10.20 | ₩13,174 | ₩13,174 | ₩13,174 | ₩13,174 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩13,174 | ₩13,174 | ₩13,174 | ₩13,174 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩12,893 | ₩12,893 | ₩12,893 | ₩12,893 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,468 | ₩13,468 | ₩13,040 | ₩13,347 | -0.89% | 600 |
|---|
| 2025.10.14 | ₩12,559 | ₩13,187 | ₩12,559 | ₩13,094 | +4.26% | 1.2만 |
|---|
| 2025.10.13 | ₩13,174 | ₩13,347 | ₩12,987 | ₩12,987 | -1.42% | 3.5천 |
|---|
| 2025.10.10 | ₩13,361 | ₩13,361 | ₩13,040 | ₩13,040 | -2.40% | 700 |
|---|