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 | ₩15,064 | ₩15,064 | ₩14,904 | ₩14,957 | -0.71% | 5.4천 |
| 2026.10.08 | ₩14,890 | ₩15,798 | ₩14,890 | ₩15,465 | +3.86% | 1.2천 |
| 2026.10.07 | ₩14,490 | ₩14,490 | ₩14,490 | ₩14,490 | 0.00% | 1천 |
| 2026.10.06 | ₩13,688 | ₩14,770 | ₩13,688 | ₩14,770 | +7.90% | 2.6천 |
| 2026.10.05 | ₩14,823 | ₩14,823 | ₩14,036 | ₩14,036 | -5.32% | 1.8천 |
| 2026.10.02 | ₩14,957 | ₩14,957 | ₩14,957 | ₩14,957 | 0.00% | 1천 |
| 2026.10.01 | ₩15,278 | ₩15,278 | ₩14,516 | ₩14,516 | -4.98% | 3.2천 |
| 2026.09.30 | ₩13,622 | ₩14,823 | ₩13,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,623 |
| +7.35% |
| 4.8천 |
| 2026.09.29 | ₩13,421 | ₩13,421 | ₩13,421 | ₩13,421 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩13,355 | ₩13,622 | ₩12,954 | ₩13,555 | +1.50% | 3천 |
|---|
| 2026.09.25 | ₩13,688 | ₩13,688 | ₩13,688 | ₩13,688 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩13,688 | ₩13,688 | ₩13,688 | ₩13,688 | 0.00% | 800 |
|---|
| 2026.09.23 | ₩13,488 | ₩13,488 | ₩13,395 | ₩13,488 | 0.00% | 2.4천 |
|---|
| 2026.09.22 | ₩13,528 | ₩13,688 | ₩13,355 | ₩13,461 | -0.49% | 3.6천 |
|---|
| 2026.09.21 | ₩13,688 | ₩13,688 | ₩13,541 | ₩13,688 | 0.00% | 5천 |
|---|
| 2026.09.18 | ₩13,662 | ₩14,036 | ₩13,662 | ₩14,036 | +2.74% | 400 |
|---|
| 2026.09.17 | ₩13,328 | ₩13,675 | ₩13,194 | ₩13,675 | +2.61% | 2.7천 |
|---|
| 2026.09.16 | ₩13,355 | ₩13,355 | ₩13,154 | ₩13,154 | -1.50% | 1.5천 |
|---|
| 2026.09.15 | ₩13,154 | ₩13,181 | ₩13,021 | ₩13,181 | +0.20% | 1.5천 |
|---|
| 2026.09.14 | ₩13,248 | ₩13,248 | ₩13,248 | ₩13,248 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩13,688 | ₩13,688 | ₩13,368 | ₩13,368 | -2.34% | 500 |
|---|
| 2026.09.10 | ₩13,355 | ₩13,702 | ₩13,355 | ₩13,702 | +2.60% | 5.8천 |
|---|
| 2026.09.09 | ₩13,595 | ₩13,595 | ₩13,355 | ₩13,355 | -1.77% | 3.2천 |
|---|
| 2026.09.08 | ₩13,435 | ₩13,688 | ₩13,421 | ₩13,622 | +1.39% | 3.5천 |
|---|
| 2026.09.04 | ₩13,648 | ₩13,702 | ₩13,555 | ₩13,688 | +0.29% | 2.1만 |
|---|
| 2026.09.03 | ₩13,622 | ₩13,688 | ₩13,582 | ₩13,635 | +0.10% | 1.5만 |
|---|
| 2026.09.02 | ₩13,688 | ₩13,688 | ₩13,461 | ₩13,488 | -1.46% | 8.3천 |
|---|
| 2026.09.01 | ₩13,969 | ₩13,969 | ₩13,969 | ₩13,969 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩14,623 | ₩14,623 | ₩13,996 | ₩13,996 | -4.29% | 3.1천 |
|---|
| 2026.08.28 | ₩13,355 | ₩13,688 | ₩13,355 | ₩13,675 | +2.40% | 3.8천 |
|---|
| 2026.08.27 | ₩13,355 | ₩13,488 | ₩13,355 | ₩13,488 | +1.00% | 1.5천 |
|---|
| 2026.08.26 | ₩13,221 | ₩13,809 | ₩13,154 | ₩13,809 | +4.44% | 900 |
|---|
| 2026.08.25 | ₩13,061 | ₩13,314 | ₩13,061 | ₩13,314 | +1.94% | 1.1천 |
|---|
| 2026.08.24 | ₩13,435 | ₩13,622 | ₩13,368 | ₩13,368 | -0.50% | 2.2천 |
|---|
| 2026.08.21 | ₩13,822 | ₩13,822 | ₩13,822 | ₩13,822 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩13,261 | ₩13,261 | ₩13,261 | ₩13,261 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩13,087 | ₩13,408 | ₩13,087 | ₩13,261 | +1.33% | 3.4천 |
|---|
| 2026.08.18 | ₩13,595 | ₩13,595 | ₩13,595 | ₩13,595 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩13,595 | ₩13,595 | ₩13,595 | ₩13,595 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩13,688 | ₩13,795 | ₩13,341 | ₩13,795 | +0.78% | 3.8천 |
|---|
| 2026.08.13 | ₩13,488 | ₩13,795 | ₩13,488 | ₩13,795 | +2.28% | 2.4천 |
|---|
| 2026.08.12 | ₩13,622 | ₩13,622 | ₩13,488 | ₩13,488 | -0.98% | 1.7천 |
|---|
| 2026.08.11 | ₩13,755 | ₩13,755 | ₩13,755 | ₩13,755 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩13,969 | ₩13,969 | ₩13,755 | ₩13,755 | -1.53% | 1.6천 |
|---|
| 2026.08.07 | ₩14,556 | ₩14,556 | ₩14,169 | ₩14,169 | -2.66% | 800 |
|---|
| 2026.08.06 | ₩13,648 | ₩14,276 | ₩13,648 | ₩13,862 | +1.57% | 4.7천 |
|---|
| 2026.08.05 | ₩13,715 | ₩13,889 | ₩13,715 | ₩13,889 | +1.27% | 3.1천 |
|---|
| 2026.08.04 | ₩13,288 | ₩13,755 | ₩13,288 | ₩13,368 | +0.60% | 7천 |
|---|
| 2026.08.03 | ₩13,942 | ₩13,942 | ₩13,942 | ₩13,942 | 0.00% | 600 |
|---|
| 2026.07.31 | ₩13,889 | ₩13,889 | ₩13,889 | ₩13,889 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩14,022 | ₩14,022 | ₩14,022 | ₩14,022 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩13,622 | ₩14,022 | ₩13,622 | ₩14,022 | +2.94% | 900 |
|---|
| 2026.07.28 | ₩13,889 | ₩13,889 | ₩13,355 | ₩13,889 | 0.00% | 3.9천 |
|---|
| 2026.07.27 | ₩13,555 | ₩14,022 | ₩13,475 | ₩13,835 | +2.07% | 1.5만 |
|---|
| 2026.07.24 | ₩13,221 | ₩13,221 | ₩13,221 | ₩13,221 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩13,555 | ₩13,555 | ₩13,555 | ₩13,555 | 0.00% | 1.1천 |
|---|
| 2026.07.22 | ₩13,221 | ₩13,582 | ₩13,221 | ₩13,582 | +2.73% | 1.2천 |
|---|
| 2026.07.21 | ₩13,221 | ₩13,314 | ₩13,021 | ₩13,021 | -1.52% | 1천 |
|---|
| 2026.07.20 | ₩13,595 | ₩13,595 | ₩13,288 | ₩13,288 | -2.26% | 2.5천 |
|---|
| 2026.07.17 | ₩12,820 | ₩13,715 | ₩12,820 | ₩13,488 | +5.21% | 3.6천 |
|---|
| 2026.07.16 | ₩13,702 | ₩13,702 | ₩12,807 | ₩13,114 | -4.29% | 4.4천 |
|---|
| 2026.07.15 | ₩13,488 | ₩13,488 | ₩13,488 | ₩13,488 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩13,221 | ₩13,889 | ₩13,154 | ₩13,154 | -0.51% | 4천 |
|---|
| 2026.07.13 | ₩13,688 | ₩13,688 | ₩13,288 | ₩13,288 | -2.93% | 2.7천 |
|---|
| 2026.07.10 | ₩13,328 | ₩13,889 | ₩13,087 | ₩13,889 | +4.21% | 1.3천 |
|---|
| 2026.07.09 | ₩13,355 | ₩13,355 | ₩13,087 | ₩13,288 | -0.50% | 5.1천 |
|---|
| 2026.07.08 | ₩13,595 | ₩13,675 | ₩13,381 | ₩13,675 | +0.59% | 2천 |
|---|
| 2026.07.07 | ₩13,622 | ₩13,755 | ₩13,622 | ₩13,755 | +0.98% | 800 |
|---|
| 2026.07.06 | ₩13,622 | ₩13,622 | ₩13,395 | ₩13,622 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩13,822 | ₩13,889 | ₩13,688 | ₩13,795 | -0.19% | 1.8천 |
|---|
| 2026.07.01 | ₩13,755 | ₩13,862 | ₩13,755 | ₩13,822 | +0.49% | 1.3천 |
|---|
| 2026.06.30 | ₩13,768 | ₩13,902 | ₩13,768 | ₩13,902 | +0.97% | 600 |
|---|
| 2026.06.29 | ₩13,755 | ₩13,768 | ₩13,755 | ₩13,768 | +0.10% | 1.3천 |
|---|
| 2026.06.26 | ₩13,728 | ₩13,728 | ₩13,728 | ₩13,728 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩14,022 | ₩14,022 | ₩13,728 | ₩13,728 | -2.10% | 2.8천 |
|---|
| 2026.06.24 | ₩14,503 | ₩14,503 | ₩13,395 | ₩13,395 | -7.64% | 3.2천 |
|---|
| 2026.06.23 | ₩14,076 | ₩14,369 | ₩14,076 | ₩14,369 | +2.09% | 600 |
|---|
| 2026.06.22 | ₩14,022 | ₩14,650 | ₩14,022 | ₩14,596 | +4.10% | 1.1천 |
|---|
| 2026.06.18 | ₩14,850 | ₩14,850 | ₩14,850 | ₩14,850 | 0.00% | 600 |
|---|
| 2026.06.17 | ₩14,423 | ₩14,423 | ₩14,049 | ₩14,196 | -1.57% | 3.4천 |
|---|
| 2026.06.16 | ₩13,021 | ₩14,289 | ₩13,021 | ₩13,809 | +6.05% | 5.4천 |
|---|
| 2026.06.15 | ₩13,622 | ₩13,862 | ₩13,341 | ₩13,622 | 0.00% | 8.7천 |
|---|
| 2026.06.12 | ₩13,688 | ₩13,688 | ₩13,555 | ₩13,608 | -0.59% | 3.7천 |
|---|
| 2026.06.11 | ₩13,355 | ₩13,355 | ₩13,355 | ₩13,355 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩13,194 | ₩14,049 | ₩13,194 | ₩13,541 | +2.63% | 2.8천 |
|---|
| 2026.06.09 | ₩13,355 | ₩13,421 | ₩12,687 | ₩12,700 | -4.90% | 3.7천 |
|---|
| 2026.06.08 | ₩13,368 | ₩14,289 | ₩13,368 | ₩13,822 | +3.40% | 4.1천 |
|---|
| 2026.06.05 | ₩14,289 | ₩14,289 | ₩13,622 | ₩13,622 | -4.67% | 1.9천 |
|---|
| 2026.06.04 | ₩14,022 | ₩14,022 | ₩13,835 | ₩13,835 | -1.33% | 1.5천 |
|---|
| 2026.06.03 | ₩13,688 | ₩13,688 | ₩13,688 | ₩13,688 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩13,368 | ₩14,062 | ₩13,355 | ₩13,688 | +2.40% | 9.1천 |
|---|
| 2026.06.01 | ₩13,007 | ₩13,021 | ₩12,767 | ₩13,021 | +0.10% | 6.4천 |
|---|
| 2026.05.29 | ₩13,087 | ₩13,087 | ₩12,353 | ₩12,860 | -1.73% | 4.5천 |
|---|
| 2026.05.28 | ₩12,754 | ₩13,355 | ₩12,647 | ₩13,355 | +4.71% | 8.9천 |
|---|
| 2026.05.27 | ₩12,687 | ₩12,780 | ₩12,687 | ₩12,687 | 0.00% | 5.1천 |
|---|
| 2026.05.26 | ₩12,820 | ₩12,887 | ₩12,687 | ₩12,687 | -1.04% | 4.9천 |
|---|
| 2026.05.22 | ₩13,021 | ₩13,034 | ₩12,553 | ₩13,021 | 0.00% | 1.6만 |
|---|
| 2026.05.21 | ₩13,047 | ₩13,047 | ₩12,713 | ₩12,820 | -1.74% | 5.7천 |
|---|
| 2026.05.20 | ₩13,021 | ₩13,341 | ₩12,713 | ₩13,341 | +2.46% | 4.1천 |
|---|
| 2026.05.19 | ₩13,168 | ₩13,168 | ₩12,713 | ₩13,021 | -1.12% | 6.1천 |
|---|
| 2026.05.18 | ₩12,486 | ₩13,114 | ₩12,486 | ₩12,713 | +1.82% | 2.1천 |
|---|
| 2026.05.15 | ₩13,034 | ₩13,355 | ₩12,353 | ₩13,114 | +0.61% | 7천 |
|---|
| 2026.05.14 | ₩13,288 | ₩13,288 | ₩13,194 | ₩13,194 | -0.70% | 900 |
|---|
| 2026.05.13 | ₩13,488 | ₩13,488 | ₩12,954 | ₩13,154 | -2.48% | 2.8천 |
|---|
| 2026.05.12 | ₩13,688 | ₩13,688 | ₩13,488 | ₩13,488 | -1.46% | 1.5천 |
|---|
| 2026.05.11 | ₩14,423 | ₩14,690 | ₩13,047 | ₩13,355 | -7.41% | 3.4만 |
|---|
| 2026.05.08 | ₩15,224 | ₩15,224 | ₩15,224 | ₩15,224 | 0.00% | 2.1천 |
|---|
| 2026.05.07 | ₩15,905 | ₩15,905 | ₩14,369 | ₩14,556 | -8.48% | 4.7천 |
|---|
| 2026.05.06 | ₩15,571 | ₩15,571 | ₩14,369 | ₩14,369 | -7.72% | 6.9천 |
|---|
| 2026.05.05 | ₩14,076 | ₩14,076 | ₩14,076 | ₩14,076 | 0.00% | 1.5천 |
|---|
| 2026.05.04 | ₩14,690 | ₩14,823 | ₩14,690 | ₩14,823 | +0.91% | 1천 |
|---|
| 2026.05.01 | ₩14,570 | ₩14,570 | ₩14,570 | ₩14,570 | 0.00% | 600 |
|---|
| 2026.04.30 | ₩14,890 | ₩15,224 | ₩14,823 | ₩15,224 | +2.24% | 900 |
|---|
| 2026.04.29 | ₩14,890 | ₩15,157 | ₩14,890 | ₩15,091 | +1.35% | 2천 |
|---|
| 2026.04.28 | ₩15,331 | ₩15,758 | ₩14,957 | ₩15,758 | +2.79% | 7.7천 |
|---|
| 2026.04.27 | ₩15,478 | ₩15,478 | ₩15,478 | ₩15,478 | 0.00% | 600 |
|---|
| 2026.04.24 | ₩15,518 | ₩15,798 | ₩15,518 | ₩15,798 | +1.81% | 3.4천 |
|---|
| 2026.04.23 | ₩14,303 | ₩15,531 | ₩14,303 | ₩15,491 | +8.31% | 3.2천 |
|---|
| 2026.04.22 | ₩14,530 | ₩16,012 | ₩14,356 | ₩16,012 | +10.20% | 8.4천 |
|---|
| 2026.04.21 | ₩14,783 | ₩14,783 | ₩14,289 | ₩14,356 | -2.89% | 900 |
|---|
| 2026.04.20 | ₩14,797 | ₩14,797 | ₩14,236 | ₩14,236 | -3.79% | 2.6천 |
|---|
| 2026.04.17 | ₩14,690 | ₩14,690 | ₩14,490 | ₩14,490 | -1.36% | 1.4천 |
|---|
| 2026.04.16 | ₩14,356 | ₩15,024 | ₩14,356 | ₩14,383 | +0.19% | 4.6천 |
|---|
| 2026.04.15 | ₩14,623 | ₩14,623 | ₩14,623 | ₩14,623 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩14,223 | ₩14,623 | ₩14,223 | ₩14,623 | +2.82% | 2.3천 |
|---|
| 2026.04.13 | ₩14,022 | ₩14,022 | ₩13,688 | ₩13,688 | -2.38% | 2.4천 |
|---|
| 2026.04.10 | ₩13,755 | ₩13,902 | ₩13,501 | ₩13,501 | -1.84% | 4.8천 |
|---|
| 2026.04.09 | ₩13,755 | ₩14,289 | ₩13,688 | ₩13,702 | -0.39% | 8.3천 |
|---|
| 2026.04.08 | ₩13,675 | ₩13,809 | ₩13,435 | ₩13,435 | -1.76% | 2.7천 |
|---|
| 2026.04.07 | ₩13,355 | ₩13,368 | ₩13,355 | ₩13,368 | +0.10% | 2.1천 |
|---|
| 2026.04.06 | ₩13,635 | ₩13,648 | ₩13,328 | ₩13,328 | -2.25% | 2.1천 |
|---|
| 2026.04.02 | ₩13,515 | ₩13,675 | ₩13,007 | ₩13,675 | +1.19% | 2천 |
|---|
| 2026.04.01 | ₩13,822 | ₩13,822 | ₩13,555 | ₩13,555 | -1.93% | 5.7천 |
|---|
| 2026.03.31 | ₩13,021 | ₩13,288 | ₩13,021 | ₩13,288 | +2.05% | 2.1천 |
|---|
| 2026.03.30 | ₩12,687 | ₩13,248 | ₩12,687 | ₩13,021 | +2.63% | 3.4천 |
|---|
| 2026.03.27 | ₩14,770 | ₩14,770 | ₩12,967 | ₩13,381 | -9.40% | 6.2천 |
|---|
| 2026.03.26 | ₩17,027 | ₩17,027 | ₩14,356 | ₩14,904 | -12.47% | 6천 |
|---|
| 2026.03.25 | ₩16,974 | ₩17,802 | ₩16,974 | ₩17,027 | +0.31% | 2.8천 |
|---|
| 2026.03.24 | ₩18,496 | ₩18,643 | ₩16,827 | ₩16,827 | -9.03% | 6.3천 |
|---|
| 2026.03.23 | ₩18,042 | ₩18,897 | ₩18,042 | ₩18,563 | +2.89% | 2천 |
|---|
| 2026.03.20 | ₩18,082 | ₩19,030 | ₩17,748 | ₩19,030 | +5.24% | 3.5천 |
|---|
| 2026.03.19 | ₩18,763 | ₩18,763 | ₩18,256 | ₩18,362 | -2.14% | 4.6천 |
|---|
| 2026.03.18 | ₩19,030 | ₩19,030 | ₩19,030 | ₩19,030 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩19,097 | ₩19,377 | ₩19,030 | ₩19,030 | -0.35% | 6.4천 |
|---|
| 2026.03.16 | ₩19,364 | ₩19,364 | ₩19,364 | ₩19,364 | 0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩18,122 | ₩18,122 | ₩18,122 | ₩18,122 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩18,122 | ₩18,122 | ₩18,122 | ₩18,122 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩18,710 | ₩18,710 | ₩18,710 | ₩18,710 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩18,710 | ₩18,710 | ₩18,710 | ₩18,710 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩18,710 | ₩18,710 | ₩18,710 | ₩18,710 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩19,364 | ₩19,364 | ₩19,217 | ₩19,217 | -0.76% | 3천 |
|---|
| 2026.03.05 | ₩19,097 | ₩20,032 | ₩19,097 | ₩19,391 | +1.54% | 1.3만 |
|---|
| 2026.03.04 | ₩18,095 | ₩19,030 | ₩18,095 | ₩18,696 | +3.32% | 1.1천 |
|---|
| 2026.03.03 | ₩18,589 | ₩19,538 | ₩18,589 | ₩18,589 | 0.00% | 3.5천 |
|---|
| 2026.03.02 | ₩18,162 | ₩18,816 | ₩17,788 | ₩18,589 | +2.35% | 5.7천 |
|---|
| 2026.02.27 | ₩18,763 | ₩18,763 | ₩18,029 | ₩18,029 | -3.91% | 1.3천 |
|---|
| 2026.02.26 | ₩19,017 | ₩19,137 | ₩18,443 | ₩18,696 | -1.69% | 1.3천 |
|---|
| 2026.02.25 | ₩18,042 | ₩19,044 | ₩18,042 | ₩19,044 | +5.55% | 1.2천 |
|---|
| 2026.02.24 | ₩19,030 | ₩19,110 | ₩18,042 | ₩18,763 | -1.40% | 1.5만 |
|---|
| 2026.02.23 | ₩18,937 | ₩19,364 | ₩18,696 | ₩18,696 | -1.27% | 2.6천 |
|---|
| 2026.02.20 | ₩18,349 | ₩18,670 | ₩18,349 | ₩18,670 | +1.75% | 600 |
|---|
| 2026.02.19 | ₩17,695 | ₩18,683 | ₩17,695 | ₩18,683 | +5.58% | 3.8천 |
|---|
| 2026.02.18 | ₩18,162 | ₩18,269 | ₩18,162 | ₩18,189 | +0.15% | 600 |
|---|
| 2026.02.17 | ₩18,683 | ₩18,683 | ₩17,695 | ₩17,695 | -5.29% | 1.8천 |
|---|
| 2026.02.13 | ₩18,029 | ₩18,670 | ₩18,029 | ₩18,670 | +3.56% | 1.7천 |
|---|
| 2026.02.12 | ₩18,189 | ₩18,630 | ₩17,828 | ₩17,828 | -1.98% | 1.5천 |
|---|
| 2026.02.11 | ₩17,775 | ₩18,670 | ₩17,775 | ₩18,670 | +5.03% | 2천 |
|---|
| 2026.02.10 | ₩17,922 | ₩18,216 | ₩17,922 | ₩18,175 | +1.42% | 6.7천 |
|---|
| 2026.02.09 | ₩17,802 | ₩18,069 | ₩17,802 | ₩18,069 | +1.50% | 900 |
|---|
| 2026.02.06 | ₩18,149 | ₩18,149 | ₩18,149 | ₩18,149 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩17,868 | ₩18,149 | ₩17,868 | ₩18,149 | +1.57% | 1.4천 |
|---|
| 2026.02.04 | ₩17,628 | ₩17,628 | ₩17,628 | ₩17,628 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩17,120 | ₩17,761 | ₩17,120 | ₩17,628 | +2.96% | 1.7천 |
|---|
| 2026.02.02 | ₩16,827 | ₩17,962 | ₩16,827 | ₩16,947 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩17,494 | ₩18,042 | ₩17,040 | ₩17,561 | +0.38% | 8.1천 |
|---|
| 2026.01.29 | ₩19,044 | ₩19,044 | ₩18,095 | ₩18,282 | -4.00% | 2.1천 |
|---|
| 2026.01.28 | ₩17,615 | ₩18,723 | ₩17,615 | ₩18,723 | +6.29% | 7.2천 |
|---|
| 2026.01.27 | ₩17,882 | ₩18,496 | ₩17,040 | ₩18,149 | +1.49% | 5.8천 |
|---|
| 2026.01.26 | ₩17,361 | ₩18,135 | ₩17,201 | ₩17,201 | -0.92% | 1.5천 |
|---|
| 2026.01.23 | ₩17,721 | ₩18,563 | ₩17,428 | ₩17,895 | +0.98% | 7.8천 |
|---|
| 2026.01.22 | ₩16,292 | ₩18,496 | ₩16,292 | ₩18,496 | +13.52% | 7.2천 |
|---|
| 2026.01.21 | ₩18,376 | ₩18,683 | ₩17,868 | ₩17,868 | -2.76% | 2.4천 |
|---|
| 2026.01.20 | ₩18,403 | ₩18,696 | ₩18,403 | ₩18,696 | +1.60% | 2.6천 |
|---|
| 2026.01.16 | ₩19,110 | ₩19,110 | ₩18,843 | ₩18,843 | -1.40% | 3.7천 |
|---|
| 2026.01.15 | ₩18,990 | ₩19,364 | ₩18,723 | ₩19,364 | +1.97% | 6.4천 |
|---|
| 2026.01.14 | ₩19,484 | ₩19,685 | ₩19,471 | ₩19,578 | +0.48% | 2.5천 |
|---|
| 2026.01.13 | ₩18,309 | ₩18,696 | ₩18,309 | ₩18,630 | +1.75% | 1.4천 |
|---|
| 2026.01.12 | ₩19,110 | ₩19,364 | ₩18,897 | ₩19,311 | +1.05% | 3천 |
|---|
| 2026.01.09 | ₩19,003 | ₩19,311 | ₩18,897 | ₩19,097 | +0.49% | 5.7천 |
|---|
| 2026.01.08 | ₩18,643 | ₩19,458 | ₩18,469 | ₩19,404 | +4.08% | 7천 |
|---|
| 2026.01.07 | ₩18,830 | ₩18,830 | ₩18,362 | ₩18,830 | 0.00% | 3천 |
|---|
| 2026.01.06 | ₩18,162 | ₩18,696 | ₩17,908 | ₩18,696 | +2.94% | 1.4만 |
|---|
| 2026.01.05 | ₩18,696 | ₩19,030 | ₩17,388 | ₩18,656 | -0.21% | 7.2천 |
|---|
| 2026.01.02 | ₩18,763 | ₩18,763 | ₩17,828 | ₩18,696 | -0.36% | 3.8천 |
|---|
| 2025.12.31 | ₩18,496 | ₩18,696 | ₩16,827 | ₩18,576 | +0.43% | 1.1만 |
|---|
| 2025.12.30 | ₩18,763 | ₩18,763 | ₩18,309 | ₩18,349 | -2.21% | 4.8천 |
|---|
| 2025.12.29 | ₩18,696 | ₩19,364 | ₩18,496 | ₩18,496 | -1.07% | 9.2천 |
|---|
| 2025.12.26 | ₩16,773 | ₩18,443 | ₩16,773 | ₩18,349 | +9.39% | 5.1천 |
|---|
| 2025.12.24 | ₩18,763 | ₩18,830 | ₩18,563 | ₩18,630 | -0.71% | 6.4천 |
|---|
| 2025.12.23 | ₩18,897 | ₩19,030 | ₩18,496 | ₩19,030 | +0.71% | 8.7천 |
|---|
| 2025.12.22 | ₩17,134 | ₩19,337 | ₩17,134 | ₩18,029 | +5.22% | 1.6만 |
|---|
| 2025.12.19 | ₩16,226 | ₩17,174 | ₩16,226 | ₩17,174 | +5.84% | 2.4천 |
|---|
| 2025.12.18 | ₩16,266 | ₩17,641 | ₩16,052 | ₩17,428 | +7.14% | 2.4천 |
|---|
| 2025.12.17 | ₩16,266 | ₩17,695 | ₩15,758 | ₩17,494 | +7.55% | 5.1만 |
|---|
| 2025.12.16 | ₩18,029 | ₩18,696 | ₩16,787 | ₩17,615 | -2.30% | 2.3만 |
|---|
| 2025.12.15 | ₩19,618 | ₩19,618 | ₩17,895 | ₩18,790 | -4.22% | 5.9천 |
|---|
| 2025.12.12 | ₩18,603 | ₩19,698 | ₩18,362 | ₩19,230 | +3.37% | 6.5천 |
|---|
| 2025.12.11 | ₩15,558 | ₩18,509 | ₩15,558 | ₩18,509 | +18.97% | 7.8천 |
|---|
| 2025.12.10 | ₩14,383 | ₩16,479 | ₩14,383 | ₩16,479 | +14.58% | 1.2만 |
|---|
| 2025.12.09 | ₩14,396 | ₩14,503 | ₩14,223 | ₩14,316 | -0.56% | 6천 |
|---|
| 2025.12.08 | ₩13,368 | ₩13,368 | ₩13,368 | ₩13,368 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩14,556 | ₩14,690 | ₩14,556 | ₩14,690 | +0.92% | 600 |
|---|
| 2025.12.04 | ₩13,114 | ₩14,263 | ₩13,114 | ₩14,263 | +8.76% | 3.3천 |
|---|
| 2025.12.03 | ₩12,553 | ₩13,595 | ₩12,553 | ₩13,355 | +6.38% | 6.9천 |
|---|
| 2025.12.02 | ₩13,007 | ₩13,021 | ₩12,019 | ₩12,900 | -0.82% | 4.9천 |
|---|
| 2025.12.01 | ₩11,859 | ₩12,353 | ₩11,859 | ₩12,299 | +3.72% | 600 |
|---|
| 2025.11.28 | ₩12,687 | ₩12,687 | ₩12,687 | ₩12,687 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩11,952 | ₩12,019 | ₩11,765 | ₩12,019 | +0.56% | 9.1천 |
|---|
| 2025.11.25 | ₩11,765 | ₩11,912 | ₩11,632 | ₩11,632 | -1.14% | 8.2천 |
|---|
| 2025.11.24 | ₩11,952 | ₩12,019 | ₩11,699 | ₩11,699 | -2.12% | 2.5천 |
|---|
| 2025.11.21 | ₩12,086 | ₩12,086 | ₩12,086 | ₩12,086 | 0.00% | 1.2천 |
|---|
| 2025.11.20 | ₩11,886 | ₩11,886 | ₩11,699 | ₩11,699 | -1.57% | 900 |
|---|
| 2025.11.19 | ₩12,019 | ₩12,353 | ₩12,019 | ₩12,153 | +1.11% | 2.9천 |
|---|
| 2025.11.18 | ₩12,153 | ₩12,153 | ₩12,153 | ₩12,153 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩12,086 | ₩12,700 | ₩12,086 | ₩12,153 | +0.55% | 7천 |
|---|
| 2025.11.14 | ₩11,351 | ₩12,019 | ₩11,351 | ₩11,792 | +3.88% | 2.5천 |
|---|
| 2025.11.13 | ₩12,473 | ₩12,473 | ₩12,086 | ₩12,086 | -3.10% | 2.7천 |
|---|
| 2025.11.12 | ₩12,353 | ₩12,553 | ₩12,353 | ₩12,527 | +1.41% | 3.5천 |
|---|
| 2025.11.11 | ₩12,527 | ₩13,007 | ₩12,153 | ₩12,153 | -2.99% | 7.1천 |
|---|
| 2025.11.10 | ₩13,021 | ₩13,021 | ₩12,019 | ₩12,113 | -6.97% | 7.9천 |
|---|
| 2025.11.07 | ₩12,153 | ₩12,153 | ₩11,912 | ₩12,019 | -1.10% | 4천 |
|---|
| 2025.11.06 | ₩12,219 | ₩12,286 | ₩12,219 | ₩12,286 | +0.55% | 1천 |
|---|
| 2025.11.05 | ₩12,019 | ₩12,019 | ₩12,019 | ₩12,019 | 0.00% | 600 |
|---|
| 2025.11.04 | ₩12,473 | ₩12,473 | ₩12,019 | ₩12,153 | -2.57% | 5.1천 |
|---|
| 2025.11.03 | ₩12,046 | ₩12,553 | ₩12,046 | ₩12,553 | +4.21% | 1.8천 |
|---|
| 2025.10.31 | ₩12,820 | ₩12,820 | ₩12,353 | ₩12,353 | -3.65% | 1.3천 |
|---|
| 2025.10.30 | ₩12,553 | ₩13,021 | ₩12,553 | ₩12,887 | +2.66% | 2.7천 |
|---|
| 2025.10.29 | ₩12,807 | ₩12,807 | ₩12,807 | ₩12,807 | 0.00% | 1.3천 |
|---|
| 2025.10.28 | ₩12,807 | ₩12,807 | ₩12,633 | ₩12,700 | -0.83% | 1.4천 |
|---|
| 2025.10.27 | ₩12,860 | ₩12,887 | ₩12,754 | ₩12,754 | -0.83% | 6.5천 |
|---|
| 2025.10.24 | ₩12,780 | ₩12,780 | ₩12,780 | ₩12,780 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩12,981 | ₩12,981 | ₩12,687 | ₩12,754 | -1.75% | 2천 |
|---|
| 2025.10.22 | ₩12,687 | ₩12,687 | ₩12,687 | ₩12,687 | 0.00% | 700 |
|---|
| 2025.10.21 | ₩13,034 | ₩13,034 | ₩13,034 | ₩13,034 | 0.00% | 1.6천 |
|---|
| 2025.10.20 | ₩13,168 | ₩13,168 | ₩13,168 | ₩13,168 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩13,168 | ₩13,168 | ₩13,168 | ₩13,168 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩12,887 | ₩12,887 | ₩12,887 | ₩12,887 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,461 | ₩13,461 | ₩13,034 | ₩13,341 | -0.89% | 600 |
|---|
| 2025.10.14 | ₩12,553 | ₩13,181 | ₩12,553 | ₩13,087 | +4.26% | 1.2만 |
|---|
| 2025.10.13 | ₩13,168 | ₩13,341 | ₩12,981 | ₩12,981 | -1.42% | 3.5천 |
|---|
| 2025.10.10 | ₩13,355 | ₩13,355 | ₩13,034 | ₩13,034 | -2.40% | 700 |
|---|