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 | ₩15,048 | ₩15,048 | ₩14,888 | ₩14,942 | -0.71% | 5.4천 |
| 2026.10.08 | ₩14,875 | ₩15,782 | ₩14,875 | ₩15,449 | +3.86% | 1.2천 |
| 2026.10.07 | ₩14,475 | ₩14,475 | ₩14,475 | ₩14,475 | 0.00% | 1천 |
| 2026.10.06 | ₩13,674 | ₩14,755 | ₩13,674 | ₩14,755 | +7.90% | 2.6천 |
| 2026.10.05 | ₩14,808 | ₩14,808 | ₩14,021 | ₩14,021 | -5.32% | 1.8천 |
| 2026.10.02 | ₩14,942 | ₩14,942 | ₩14,942 | ₩14,942 | 0.00% | 1천 |
| 2026.10.01 | ₩15,262 | ₩15,262 | ₩14,501 | ₩14,501 | -4.98% | 3.2천 |
| 2026.09.30 | ₩13,608 | ₩14,808 | ₩13,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,608 |
| +7.35% |
| 4.8천 |
| 2026.09.29 | ₩13,408 | ₩13,408 | ₩13,408 | ₩13,408 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩13,341 | ₩13,608 | ₩12,941 | ₩13,541 | +1.50% | 3천 |
|---|
| 2026.09.25 | ₩13,674 | ₩13,674 | ₩13,674 | ₩13,674 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩13,674 | ₩13,674 | ₩13,674 | ₩13,674 | 0.00% | 800 |
|---|
| 2026.09.23 | ₩13,474 | ₩13,474 | ₩13,381 | ₩13,474 | 0.00% | 2.4천 |
|---|
| 2026.09.22 | ₩13,514 | ₩13,674 | ₩13,341 | ₩13,448 | -0.49% | 3.6천 |
|---|
| 2026.09.21 | ₩13,674 | ₩13,674 | ₩13,528 | ₩13,674 | 0.00% | 5천 |
|---|
| 2026.09.18 | ₩13,648 | ₩14,021 | ₩13,648 | ₩14,021 | +2.74% | 400 |
|---|
| 2026.09.17 | ₩13,314 | ₩13,661 | ₩13,181 | ₩13,661 | +2.61% | 2.7천 |
|---|
| 2026.09.16 | ₩13,341 | ₩13,341 | ₩13,141 | ₩13,141 | -1.50% | 1.5천 |
|---|
| 2026.09.15 | ₩13,141 | ₩13,167 | ₩13,007 | ₩13,167 | +0.20% | 1.5천 |
|---|
| 2026.09.14 | ₩13,234 | ₩13,234 | ₩13,234 | ₩13,234 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩13,674 | ₩13,674 | ₩13,354 | ₩13,354 | -2.34% | 500 |
|---|
| 2026.09.10 | ₩13,341 | ₩13,688 | ₩13,341 | ₩13,688 | +2.60% | 5.8천 |
|---|
| 2026.09.09 | ₩13,581 | ₩13,581 | ₩13,341 | ₩13,341 | -1.77% | 3.2천 |
|---|
| 2026.09.08 | ₩13,421 | ₩13,674 | ₩13,408 | ₩13,608 | +1.39% | 3.5천 |
|---|
| 2026.09.04 | ₩13,634 | ₩13,688 | ₩13,541 | ₩13,674 | +0.29% | 2.1만 |
|---|
| 2026.09.03 | ₩13,608 | ₩13,674 | ₩13,568 | ₩13,621 | +0.10% | 1.5만 |
|---|
| 2026.09.02 | ₩13,674 | ₩13,674 | ₩13,448 | ₩13,474 | -1.46% | 8.3천 |
|---|
| 2026.09.01 | ₩13,954 | ₩13,954 | ₩13,954 | ₩13,954 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩14,608 | ₩14,608 | ₩13,981 | ₩13,981 | -4.29% | 3.1천 |
|---|
| 2026.08.28 | ₩13,341 | ₩13,674 | ₩13,341 | ₩13,661 | +2.40% | 3.8천 |
|---|
| 2026.08.27 | ₩13,341 | ₩13,474 | ₩13,341 | ₩13,474 | +1.00% | 1.5천 |
|---|
| 2026.08.26 | ₩13,207 | ₩13,794 | ₩13,141 | ₩13,794 | +4.44% | 900 |
|---|
| 2026.08.25 | ₩13,047 | ₩13,301 | ₩13,047 | ₩13,301 | +1.94% | 1.1천 |
|---|
| 2026.08.24 | ₩13,421 | ₩13,608 | ₩13,354 | ₩13,354 | -0.50% | 2.2천 |
|---|
| 2026.08.21 | ₩13,808 | ₩13,808 | ₩13,808 | ₩13,808 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩13,247 | ₩13,247 | ₩13,247 | ₩13,247 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩13,074 | ₩13,394 | ₩13,074 | ₩13,247 | +1.33% | 3.4천 |
|---|
| 2026.08.18 | ₩13,581 | ₩13,581 | ₩13,581 | ₩13,581 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩13,581 | ₩13,581 | ₩13,581 | ₩13,581 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩13,674 | ₩13,781 | ₩13,327 | ₩13,781 | +0.78% | 3.8천 |
|---|
| 2026.08.13 | ₩13,474 | ₩13,781 | ₩13,474 | ₩13,781 | +2.28% | 2.4천 |
|---|
| 2026.08.12 | ₩13,608 | ₩13,608 | ₩13,474 | ₩13,474 | -0.98% | 1.7천 |
|---|
| 2026.08.11 | ₩13,741 | ₩13,741 | ₩13,741 | ₩13,741 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩13,954 | ₩13,954 | ₩13,741 | ₩13,741 | -1.53% | 1.6천 |
|---|
| 2026.08.07 | ₩14,541 | ₩14,541 | ₩14,155 | ₩14,155 | -2.66% | 800 |
|---|
| 2026.08.06 | ₩13,634 | ₩14,261 | ₩13,634 | ₩13,848 | +1.57% | 4.7천 |
|---|
| 2026.08.05 | ₩13,701 | ₩13,874 | ₩13,701 | ₩13,874 | +1.27% | 3.1천 |
|---|
| 2026.08.04 | ₩13,274 | ₩13,741 | ₩13,274 | ₩13,354 | +0.60% | 7천 |
|---|
| 2026.08.03 | ₩13,928 | ₩13,928 | ₩13,928 | ₩13,928 | 0.00% | 600 |
|---|
| 2026.07.31 | ₩13,874 | ₩13,874 | ₩13,874 | ₩13,874 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩14,008 | ₩14,008 | ₩14,008 | ₩14,008 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩13,608 | ₩14,008 | ₩13,608 | ₩14,008 | +2.94% | 900 |
|---|
| 2026.07.28 | ₩13,874 | ₩13,874 | ₩13,341 | ₩13,874 | 0.00% | 3.9천 |
|---|
| 2026.07.27 | ₩13,541 | ₩14,008 | ₩13,461 | ₩13,821 | +2.07% | 1.5만 |
|---|
| 2026.07.24 | ₩13,207 | ₩13,207 | ₩13,207 | ₩13,207 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩13,541 | ₩13,541 | ₩13,541 | ₩13,541 | 0.00% | 1.1천 |
|---|
| 2026.07.22 | ₩13,207 | ₩13,568 | ₩13,207 | ₩13,568 | +2.73% | 1.2천 |
|---|
| 2026.07.21 | ₩13,207 | ₩13,301 | ₩13,007 | ₩13,007 | -1.52% | 1천 |
|---|
| 2026.07.20 | ₩13,581 | ₩13,581 | ₩13,274 | ₩13,274 | -2.26% | 2.5천 |
|---|
| 2026.07.17 | ₩12,807 | ₩13,701 | ₩12,807 | ₩13,474 | +5.21% | 3.6천 |
|---|
| 2026.07.16 | ₩13,688 | ₩13,688 | ₩12,794 | ₩13,101 | -4.29% | 4.4천 |
|---|
| 2026.07.15 | ₩13,474 | ₩13,474 | ₩13,474 | ₩13,474 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩13,207 | ₩13,874 | ₩13,141 | ₩13,141 | -0.51% | 4천 |
|---|
| 2026.07.13 | ₩13,674 | ₩13,674 | ₩13,274 | ₩13,274 | -2.93% | 2.7천 |
|---|
| 2026.07.10 | ₩13,314 | ₩13,874 | ₩13,074 | ₩13,874 | +4.21% | 1.3천 |
|---|
| 2026.07.09 | ₩13,341 | ₩13,341 | ₩13,074 | ₩13,274 | -0.50% | 5.1천 |
|---|
| 2026.07.08 | ₩13,581 | ₩13,661 | ₩13,367 | ₩13,661 | +0.59% | 2천 |
|---|
| 2026.07.07 | ₩13,608 | ₩13,741 | ₩13,608 | ₩13,741 | +0.98% | 800 |
|---|
| 2026.07.06 | ₩13,608 | ₩13,608 | ₩13,381 | ₩13,608 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩13,808 | ₩13,874 | ₩13,674 | ₩13,781 | -0.19% | 1.8천 |
|---|
| 2026.07.01 | ₩13,741 | ₩13,848 | ₩13,741 | ₩13,808 | +0.49% | 1.3천 |
|---|
| 2026.06.30 | ₩13,754 | ₩13,888 | ₩13,754 | ₩13,888 | +0.97% | 600 |
|---|
| 2026.06.29 | ₩13,741 | ₩13,754 | ₩13,741 | ₩13,754 | +0.10% | 1.3천 |
|---|
| 2026.06.26 | ₩13,714 | ₩13,714 | ₩13,714 | ₩13,714 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩14,008 | ₩14,008 | ₩13,714 | ₩13,714 | -2.10% | 2.8천 |
|---|
| 2026.06.24 | ₩14,488 | ₩14,488 | ₩13,381 | ₩13,381 | -7.64% | 3.2천 |
|---|
| 2026.06.23 | ₩14,061 | ₩14,355 | ₩14,061 | ₩14,355 | +2.09% | 600 |
|---|
| 2026.06.22 | ₩14,008 | ₩14,635 | ₩14,008 | ₩14,581 | +4.10% | 1.1천 |
|---|
| 2026.06.18 | ₩14,835 | ₩14,835 | ₩14,835 | ₩14,835 | 0.00% | 600 |
|---|
| 2026.06.17 | ₩14,408 | ₩14,408 | ₩14,035 | ₩14,181 | -1.57% | 3.4천 |
|---|
| 2026.06.16 | ₩13,007 | ₩14,275 | ₩13,007 | ₩13,794 | +6.05% | 5.4천 |
|---|
| 2026.06.15 | ₩13,608 | ₩13,848 | ₩13,327 | ₩13,608 | 0.00% | 8.7천 |
|---|
| 2026.06.12 | ₩13,674 | ₩13,674 | ₩13,541 | ₩13,594 | -0.59% | 3.7천 |
|---|
| 2026.06.11 | ₩13,341 | ₩13,341 | ₩13,341 | ₩13,341 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩13,181 | ₩14,035 | ₩13,181 | ₩13,528 | +2.63% | 2.8천 |
|---|
| 2026.06.09 | ₩13,341 | ₩13,408 | ₩12,674 | ₩12,687 | -4.90% | 3.7천 |
|---|
| 2026.06.08 | ₩13,354 | ₩14,275 | ₩13,354 | ₩13,808 | +3.40% | 4.1천 |
|---|
| 2026.06.05 | ₩14,275 | ₩14,275 | ₩13,608 | ₩13,608 | -4.67% | 1.9천 |
|---|
| 2026.06.04 | ₩14,008 | ₩14,008 | ₩13,821 | ₩13,821 | -1.33% | 1.5천 |
|---|
| 2026.06.03 | ₩13,674 | ₩13,674 | ₩13,674 | ₩13,674 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩13,354 | ₩14,048 | ₩13,341 | ₩13,674 | +2.40% | 9.1천 |
|---|
| 2026.06.01 | ₩12,994 | ₩13,007 | ₩12,754 | ₩13,007 | +0.10% | 6.4천 |
|---|
| 2026.05.29 | ₩13,074 | ₩13,074 | ₩12,340 | ₩12,847 | -1.73% | 4.5천 |
|---|
| 2026.05.28 | ₩12,740 | ₩13,341 | ₩12,634 | ₩13,341 | +4.71% | 8.9천 |
|---|
| 2026.05.27 | ₩12,674 | ₩12,767 | ₩12,674 | ₩12,674 | 0.00% | 5.1천 |
|---|
| 2026.05.26 | ₩12,807 | ₩12,874 | ₩12,674 | ₩12,674 | -1.04% | 4.9천 |
|---|
| 2026.05.22 | ₩13,007 | ₩13,021 | ₩12,540 | ₩13,007 | 0.00% | 1.6만 |
|---|
| 2026.05.21 | ₩13,034 | ₩13,034 | ₩12,700 | ₩12,807 | -1.74% | 5.7천 |
|---|
| 2026.05.20 | ₩13,007 | ₩13,327 | ₩12,700 | ₩13,327 | +2.46% | 4.1천 |
|---|
| 2026.05.19 | ₩13,154 | ₩13,154 | ₩12,700 | ₩13,007 | -1.12% | 6.1천 |
|---|
| 2026.05.18 | ₩12,474 | ₩13,101 | ₩12,474 | ₩12,700 | +1.82% | 2.1천 |
|---|
| 2026.05.15 | ₩13,021 | ₩13,341 | ₩12,340 | ₩13,101 | +0.61% | 7천 |
|---|
| 2026.05.14 | ₩13,274 | ₩13,274 | ₩13,181 | ₩13,181 | -0.70% | 900 |
|---|
| 2026.05.13 | ₩13,474 | ₩13,474 | ₩12,941 | ₩13,141 | -2.48% | 2.8천 |
|---|
| 2026.05.12 | ₩13,674 | ₩13,674 | ₩13,474 | ₩13,474 | -1.46% | 1.5천 |
|---|
| 2026.05.11 | ₩14,408 | ₩14,675 | ₩13,034 | ₩13,341 | -7.41% | 3.4만 |
|---|
| 2026.05.08 | ₩15,209 | ₩15,209 | ₩15,209 | ₩15,209 | 0.00% | 2.1천 |
|---|
| 2026.05.07 | ₩15,889 | ₩15,889 | ₩14,355 | ₩14,541 | -8.48% | 4.7천 |
|---|
| 2026.05.06 | ₩15,555 | ₩15,555 | ₩14,355 | ₩14,355 | -7.72% | 6.9천 |
|---|
| 2026.05.05 | ₩14,061 | ₩14,061 | ₩14,061 | ₩14,061 | 0.00% | 1.5천 |
|---|
| 2026.05.04 | ₩14,675 | ₩14,808 | ₩14,675 | ₩14,808 | +0.91% | 1천 |
|---|
| 2026.05.01 | ₩14,555 | ₩14,555 | ₩14,555 | ₩14,555 | 0.00% | 600 |
|---|
| 2026.04.30 | ₩14,875 | ₩15,209 | ₩14,808 | ₩15,209 | +2.24% | 900 |
|---|
| 2026.04.29 | ₩14,875 | ₩15,142 | ₩14,875 | ₩15,075 | +1.35% | 2천 |
|---|
| 2026.04.28 | ₩15,315 | ₩15,742 | ₩14,942 | ₩15,742 | +2.79% | 7.7천 |
|---|
| 2026.04.27 | ₩15,462 | ₩15,462 | ₩15,462 | ₩15,462 | 0.00% | 600 |
|---|
| 2026.04.24 | ₩15,502 | ₩15,782 | ₩15,502 | ₩15,782 | +1.81% | 3.4천 |
|---|
| 2026.04.23 | ₩14,288 | ₩15,515 | ₩14,288 | ₩15,475 | +8.31% | 3.2천 |
|---|
| 2026.04.22 | ₩14,515 | ₩15,996 | ₩14,341 | ₩15,996 | +10.20% | 8.4천 |
|---|
| 2026.04.21 | ₩14,768 | ₩14,768 | ₩14,275 | ₩14,341 | -2.89% | 900 |
|---|
| 2026.04.20 | ₩14,782 | ₩14,782 | ₩14,221 | ₩14,221 | -3.79% | 2.6천 |
|---|
| 2026.04.17 | ₩14,675 | ₩14,675 | ₩14,475 | ₩14,475 | -1.36% | 1.4천 |
|---|
| 2026.04.16 | ₩14,341 | ₩15,008 | ₩14,341 | ₩14,368 | +0.19% | 4.6천 |
|---|
| 2026.04.15 | ₩14,608 | ₩14,608 | ₩14,608 | ₩14,608 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩14,208 | ₩14,608 | ₩14,208 | ₩14,608 | +2.82% | 2.3천 |
|---|
| 2026.04.13 | ₩14,008 | ₩14,008 | ₩13,674 | ₩13,674 | -2.38% | 2.4천 |
|---|
| 2026.04.10 | ₩13,741 | ₩13,888 | ₩13,488 | ₩13,488 | -1.84% | 4.8천 |
|---|
| 2026.04.09 | ₩13,741 | ₩14,275 | ₩13,674 | ₩13,688 | -0.39% | 8.3천 |
|---|
| 2026.04.08 | ₩13,661 | ₩13,794 | ₩13,421 | ₩13,421 | -1.76% | 2.7천 |
|---|
| 2026.04.07 | ₩13,341 | ₩13,354 | ₩13,341 | ₩13,354 | +0.10% | 2.1천 |
|---|
| 2026.04.06 | ₩13,621 | ₩13,634 | ₩13,314 | ₩13,314 | -2.25% | 2.1천 |
|---|
| 2026.04.02 | ₩13,501 | ₩13,661 | ₩12,994 | ₩13,661 | +1.19% | 2천 |
|---|
| 2026.04.01 | ₩13,808 | ₩13,808 | ₩13,541 | ₩13,541 | -1.93% | 5.7천 |
|---|
| 2026.03.31 | ₩13,007 | ₩13,274 | ₩13,007 | ₩13,274 | +2.05% | 2.1천 |
|---|
| 2026.03.30 | ₩12,674 | ₩13,234 | ₩12,674 | ₩13,007 | +2.63% | 3.4천 |
|---|
| 2026.03.27 | ₩14,755 | ₩14,755 | ₩12,954 | ₩13,367 | -9.40% | 6.2천 |
|---|
| 2026.03.26 | ₩17,010 | ₩17,010 | ₩14,341 | ₩14,888 | -12.47% | 6천 |
|---|
| 2026.03.25 | ₩16,956 | ₩17,783 | ₩16,956 | ₩17,010 | +0.31% | 2.8천 |
|---|
| 2026.03.24 | ₩18,477 | ₩18,624 | ₩16,809 | ₩16,809 | -9.03% | 6.3천 |
|---|
| 2026.03.23 | ₩18,023 | ₩18,877 | ₩18,023 | ₩18,544 | +2.89% | 2천 |
|---|
| 2026.03.20 | ₩18,063 | ₩19,011 | ₩17,730 | ₩19,011 | +5.24% | 3.5천 |
|---|
| 2026.03.19 | ₩18,744 | ₩18,744 | ₩18,237 | ₩18,344 | -2.14% | 4.6천 |
|---|
| 2026.03.18 | ₩19,011 | ₩19,011 | ₩19,011 | ₩19,011 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩19,077 | ₩19,358 | ₩19,011 | ₩19,011 | -0.35% | 6.4천 |
|---|
| 2026.03.16 | ₩19,344 | ₩19,344 | ₩19,344 | ₩19,344 | 0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩18,103 | ₩18,103 | ₩18,103 | ₩18,103 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩18,103 | ₩18,103 | ₩18,103 | ₩18,103 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩18,690 | ₩18,690 | ₩18,690 | ₩18,690 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩18,690 | ₩18,690 | ₩18,690 | ₩18,690 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩18,690 | ₩18,690 | ₩18,690 | ₩18,690 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩19,344 | ₩19,344 | ₩19,197 | ₩19,197 | -0.76% | 3천 |
|---|
| 2026.03.05 | ₩19,077 | ₩20,011 | ₩19,077 | ₩19,371 | +1.54% | 1.3만 |
|---|
| 2026.03.04 | ₩18,077 | ₩19,011 | ₩18,077 | ₩18,677 | +3.32% | 1.1천 |
|---|
| 2026.03.03 | ₩18,570 | ₩19,518 | ₩18,570 | ₩18,570 | 0.00% | 3.5천 |
|---|
| 2026.03.02 | ₩18,143 | ₩18,797 | ₩17,770 | ₩18,570 | +2.35% | 5.7천 |
|---|
| 2026.02.27 | ₩18,744 | ₩18,744 | ₩18,010 | ₩18,010 | -3.91% | 1.3천 |
|---|
| 2026.02.26 | ₩18,997 | ₩19,117 | ₩18,424 | ₩18,677 | -1.69% | 1.3천 |
|---|
| 2026.02.25 | ₩18,023 | ₩19,024 | ₩18,023 | ₩19,024 | +5.55% | 1.2천 |
|---|
| 2026.02.24 | ₩19,011 | ₩19,091 | ₩18,023 | ₩18,744 | -1.40% | 1.5만 |
|---|
| 2026.02.23 | ₩18,917 | ₩19,344 | ₩18,677 | ₩18,677 | -1.27% | 2.6천 |
|---|
| 2026.02.20 | ₩18,330 | ₩18,650 | ₩18,330 | ₩18,650 | +1.75% | 600 |
|---|
| 2026.02.19 | ₩17,677 | ₩18,664 | ₩17,677 | ₩18,664 | +5.58% | 3.8천 |
|---|
| 2026.02.18 | ₩18,143 | ₩18,250 | ₩18,143 | ₩18,170 | +0.15% | 600 |
|---|
| 2026.02.17 | ₩18,664 | ₩18,664 | ₩17,677 | ₩17,677 | -5.29% | 1.8천 |
|---|
| 2026.02.13 | ₩18,010 | ₩18,650 | ₩18,010 | ₩18,650 | +3.56% | 1.7천 |
|---|
| 2026.02.12 | ₩18,170 | ₩18,610 | ₩17,810 | ₩17,810 | -1.98% | 1.5천 |
|---|
| 2026.02.11 | ₩17,757 | ₩18,650 | ₩17,757 | ₩18,650 | +5.03% | 2천 |
|---|
| 2026.02.10 | ₩17,903 | ₩18,197 | ₩17,903 | ₩18,157 | +1.42% | 6.7천 |
|---|
| 2026.02.09 | ₩17,783 | ₩18,050 | ₩17,783 | ₩18,050 | +1.50% | 900 |
|---|
| 2026.02.06 | ₩18,130 | ₩18,130 | ₩18,130 | ₩18,130 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩17,850 | ₩18,130 | ₩17,850 | ₩18,130 | +1.57% | 1.4천 |
|---|
| 2026.02.04 | ₩17,610 | ₩17,610 | ₩17,610 | ₩17,610 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩17,103 | ₩17,743 | ₩17,103 | ₩17,610 | +2.96% | 1.7천 |
|---|
| 2026.02.02 | ₩16,809 | ₩17,943 | ₩16,809 | ₩16,929 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩17,476 | ₩18,023 | ₩17,023 | ₩17,543 | +0.38% | 8.1천 |
|---|
| 2026.01.29 | ₩19,024 | ₩19,024 | ₩18,077 | ₩18,264 | -4.00% | 2.1천 |
|---|
| 2026.01.28 | ₩17,597 | ₩18,704 | ₩17,597 | ₩18,704 | +6.29% | 7.2천 |
|---|
| 2026.01.27 | ₩17,863 | ₩18,477 | ₩17,023 | ₩18,130 | +1.49% | 5.8천 |
|---|
| 2026.01.26 | ₩17,343 | ₩18,117 | ₩17,183 | ₩17,183 | -0.92% | 1.5천 |
|---|
| 2026.01.23 | ₩17,703 | ₩18,544 | ₩17,410 | ₩17,877 | +0.98% | 7.8천 |
|---|
| 2026.01.22 | ₩16,276 | ₩18,477 | ₩16,276 | ₩18,477 | +13.52% | 7.2천 |
|---|
| 2026.01.21 | ₩18,357 | ₩18,664 | ₩17,850 | ₩17,850 | -2.76% | 2.4천 |
|---|
| 2026.01.20 | ₩18,384 | ₩18,677 | ₩18,384 | ₩18,677 | +1.60% | 2.6천 |
|---|
| 2026.01.16 | ₩19,091 | ₩19,091 | ₩18,824 | ₩18,824 | -1.40% | 3.7천 |
|---|
| 2026.01.15 | ₩18,971 | ₩19,344 | ₩18,704 | ₩19,344 | +1.97% | 6.4천 |
|---|
| 2026.01.14 | ₩19,464 | ₩19,664 | ₩19,451 | ₩19,558 | +0.48% | 2.5천 |
|---|
| 2026.01.13 | ₩18,290 | ₩18,677 | ₩18,290 | ₩18,610 | +1.75% | 1.4천 |
|---|
| 2026.01.12 | ₩19,091 | ₩19,344 | ₩18,877 | ₩19,291 | +1.05% | 3천 |
|---|
| 2026.01.09 | ₩18,984 | ₩19,291 | ₩18,877 | ₩19,077 | +0.49% | 5.7천 |
|---|
| 2026.01.08 | ₩18,624 | ₩19,438 | ₩18,450 | ₩19,384 | +4.08% | 7천 |
|---|
| 2026.01.07 | ₩18,811 | ₩18,811 | ₩18,344 | ₩18,811 | 0.00% | 3천 |
|---|
| 2026.01.06 | ₩18,143 | ₩18,677 | ₩17,890 | ₩18,677 | +2.94% | 1.4만 |
|---|
| 2026.01.05 | ₩18,677 | ₩19,011 | ₩17,370 | ₩18,637 | -0.21% | 7.2천 |
|---|
| 2026.01.02 | ₩18,744 | ₩18,744 | ₩17,810 | ₩18,677 | -0.36% | 3.8천 |
|---|
| 2025.12.31 | ₩18,477 | ₩18,677 | ₩16,809 | ₩18,557 | +0.43% | 1.1만 |
|---|
| 2025.12.30 | ₩18,744 | ₩18,744 | ₩18,290 | ₩18,330 | -2.21% | 4.8천 |
|---|
| 2025.12.29 | ₩18,677 | ₩19,344 | ₩18,477 | ₩18,477 | -1.07% | 9.2천 |
|---|
| 2025.12.26 | ₩16,756 | ₩18,424 | ₩16,756 | ₩18,330 | +9.39% | 5.1천 |
|---|
| 2025.12.24 | ₩18,744 | ₩18,811 | ₩18,544 | ₩18,610 | -0.71% | 6.4천 |
|---|
| 2025.12.23 | ₩18,877 | ₩19,011 | ₩18,477 | ₩19,011 | +0.71% | 8.7천 |
|---|
| 2025.12.22 | ₩17,116 | ₩19,317 | ₩17,116 | ₩18,010 | +5.22% | 1.6만 |
|---|
| 2025.12.19 | ₩16,209 | ₩17,156 | ₩16,209 | ₩17,156 | +5.84% | 2.4천 |
|---|
| 2025.12.18 | ₩16,249 | ₩17,623 | ₩16,036 | ₩17,410 | +7.14% | 2.4천 |
|---|
| 2025.12.17 | ₩16,249 | ₩17,677 | ₩15,742 | ₩17,476 | +7.55% | 5.1만 |
|---|
| 2025.12.16 | ₩18,010 | ₩18,677 | ₩16,769 | ₩17,597 | -2.30% | 2.3만 |
|---|
| 2025.12.15 | ₩19,598 | ₩19,598 | ₩17,877 | ₩18,771 | -4.22% | 5.9천 |
|---|
| 2025.12.12 | ₩18,584 | ₩19,678 | ₩18,344 | ₩19,211 | +3.37% | 6.5천 |
|---|
| 2025.12.11 | ₩15,542 | ₩18,490 | ₩15,542 | ₩18,490 | +18.97% | 7.8천 |
|---|
| 2025.12.10 | ₩14,368 | ₩16,463 | ₩14,368 | ₩16,463 | +14.58% | 1.2만 |
|---|
| 2025.12.09 | ₩14,381 | ₩14,488 | ₩14,208 | ₩14,301 | -0.56% | 6천 |
|---|
| 2025.12.08 | ₩13,354 | ₩13,354 | ₩13,354 | ₩13,354 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩14,541 | ₩14,675 | ₩14,541 | ₩14,675 | +0.92% | 600 |
|---|
| 2025.12.04 | ₩13,101 | ₩14,248 | ₩13,101 | ₩14,248 | +8.76% | 3.3천 |
|---|
| 2025.12.03 | ₩12,540 | ₩13,581 | ₩12,540 | ₩13,341 | +6.38% | 6.9천 |
|---|
| 2025.12.02 | ₩12,994 | ₩13,007 | ₩12,007 | ₩12,887 | -0.82% | 4.9천 |
|---|
| 2025.12.01 | ₩11,847 | ₩12,340 | ₩11,847 | ₩12,287 | +3.72% | 600 |
|---|
| 2025.11.28 | ₩12,674 | ₩12,674 | ₩12,674 | ₩12,674 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩11,940 | ₩12,007 | ₩11,753 | ₩12,007 | +0.56% | 9.1천 |
|---|
| 2025.11.25 | ₩11,753 | ₩11,900 | ₩11,620 | ₩11,620 | -1.14% | 8.2천 |
|---|
| 2025.11.24 | ₩11,940 | ₩12,007 | ₩11,687 | ₩11,687 | -2.12% | 2.5천 |
|---|
| 2025.11.21 | ₩12,073 | ₩12,073 | ₩12,073 | ₩12,073 | 0.00% | 1.2천 |
|---|
| 2025.11.20 | ₩11,873 | ₩11,873 | ₩11,687 | ₩11,687 | -1.57% | 900 |
|---|
| 2025.11.19 | ₩12,007 | ₩12,340 | ₩12,007 | ₩12,140 | +1.11% | 2.9천 |
|---|
| 2025.11.18 | ₩12,140 | ₩12,140 | ₩12,140 | ₩12,140 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩12,073 | ₩12,687 | ₩12,073 | ₩12,140 | +0.55% | 7천 |
|---|
| 2025.11.14 | ₩11,340 | ₩12,007 | ₩11,340 | ₩11,780 | +3.88% | 2.5천 |
|---|
| 2025.11.13 | ₩12,460 | ₩12,460 | ₩12,073 | ₩12,073 | -3.10% | 2.7천 |
|---|
| 2025.11.12 | ₩12,340 | ₩12,540 | ₩12,340 | ₩12,514 | +1.41% | 3.5천 |
|---|
| 2025.11.11 | ₩12,514 | ₩12,994 | ₩12,140 | ₩12,140 | -2.99% | 7.1천 |
|---|
| 2025.11.10 | ₩13,007 | ₩13,007 | ₩12,007 | ₩12,100 | -6.97% | 7.9천 |
|---|
| 2025.11.07 | ₩12,140 | ₩12,140 | ₩11,900 | ₩12,007 | -1.10% | 4천 |
|---|
| 2025.11.06 | ₩12,207 | ₩12,274 | ₩12,207 | ₩12,274 | +0.55% | 1천 |
|---|
| 2025.11.05 | ₩12,007 | ₩12,007 | ₩12,007 | ₩12,007 | 0.00% | 600 |
|---|
| 2025.11.04 | ₩12,460 | ₩12,460 | ₩12,007 | ₩12,140 | -2.57% | 5.1천 |
|---|
| 2025.11.03 | ₩12,033 | ₩12,540 | ₩12,033 | ₩12,540 | +4.21% | 1.8천 |
|---|
| 2025.10.31 | ₩12,807 | ₩12,807 | ₩12,340 | ₩12,340 | -3.65% | 1.3천 |
|---|
| 2025.10.30 | ₩12,540 | ₩13,007 | ₩12,540 | ₩12,874 | +2.66% | 2.7천 |
|---|
| 2025.10.29 | ₩12,794 | ₩12,794 | ₩12,794 | ₩12,794 | 0.00% | 1.3천 |
|---|
| 2025.10.28 | ₩12,794 | ₩12,794 | ₩12,620 | ₩12,687 | -0.83% | 1.4천 |
|---|
| 2025.10.27 | ₩12,847 | ₩12,874 | ₩12,740 | ₩12,740 | -0.83% | 6.5천 |
|---|
| 2025.10.24 | ₩12,767 | ₩12,767 | ₩12,767 | ₩12,767 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩12,967 | ₩12,967 | ₩12,674 | ₩12,740 | -1.75% | 2천 |
|---|
| 2025.10.22 | ₩12,674 | ₩12,674 | ₩12,674 | ₩12,674 | 0.00% | 700 |
|---|
| 2025.10.21 | ₩13,021 | ₩13,021 | ₩13,021 | ₩13,021 | 0.00% | 1.6천 |
|---|
| 2025.10.20 | ₩13,154 | ₩13,154 | ₩13,154 | ₩13,154 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩13,154 | ₩13,154 | ₩13,154 | ₩13,154 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩12,874 | ₩12,874 | ₩12,874 | ₩12,874 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,448 | ₩13,448 | ₩13,021 | ₩13,327 | -0.89% | 600 |
|---|
| 2025.10.14 | ₩12,540 | ₩13,167 | ₩12,540 | ₩13,074 | +4.26% | 1.2만 |
|---|
| 2025.10.13 | ₩13,154 | ₩13,327 | ₩12,967 | ₩12,967 | -1.42% | 3.5천 |
|---|
| 2025.10.10 | ₩13,341 | ₩13,341 | ₩13,021 | ₩13,021 | -2.40% | 700 |
|---|