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 | ₩15,070 | ₩15,070 | ₩14,910 | ₩14,963 | -0.71% | 5.4천 |
| 2026.10.08 | ₩14,896 | ₩15,805 | ₩14,896 | ₩15,471 | +3.86% | 1.2천 |
| 2026.10.07 | ₩14,495 | ₩14,495 | ₩14,495 | ₩14,495 | 0.00% | 1천 |
| 2026.10.06 | ₩13,694 | ₩14,776 | ₩13,694 | ₩14,776 | +7.90% | 2.6천 |
| 2026.10.05 | ₩14,829 | ₩14,829 | ₩14,041 | ₩14,041 | -5.32% | 1.8천 |
| 2026.10.02 | ₩14,963 | ₩14,963 | ₩14,963 | ₩14,963 | 0.00% | 1천 |
| 2026.10.01 | ₩15,284 | ₩15,284 | ₩14,522 | ₩14,522 | -4.98% | 3.2천 |
| 2026.09.30 | ₩13,627 | ₩14,829 | ₩13,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,629 |
| +7.35% |
| 4.8천 |
| 2026.09.29 | ₩13,427 | ₩13,427 | ₩13,427 | ₩13,427 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩13,360 | ₩13,627 | ₩12,959 | ₩13,560 | +1.50% | 3천 |
|---|
| 2026.09.25 | ₩13,694 | ₩13,694 | ₩13,694 | ₩13,694 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩13,694 | ₩13,694 | ₩13,694 | ₩13,694 | 0.00% | 800 |
|---|
| 2026.09.23 | ₩13,493 | ₩13,493 | ₩13,400 | ₩13,493 | 0.00% | 2.4천 |
|---|
| 2026.09.22 | ₩13,533 | ₩13,694 | ₩13,360 | ₩13,467 | -0.49% | 3.6천 |
|---|
| 2026.09.21 | ₩13,694 | ₩13,694 | ₩13,547 | ₩13,694 | 0.00% | 5천 |
|---|
| 2026.09.18 | ₩13,667 | ₩14,041 | ₩13,667 | ₩14,041 | +2.74% | 400 |
|---|
| 2026.09.17 | ₩13,333 | ₩13,680 | ₩13,199 | ₩13,680 | +2.61% | 2.7천 |
|---|
| 2026.09.16 | ₩13,360 | ₩13,360 | ₩13,159 | ₩13,159 | -1.50% | 1.5천 |
|---|
| 2026.09.15 | ₩13,159 | ₩13,186 | ₩13,026 | ₩13,186 | +0.20% | 1.5천 |
|---|
| 2026.09.14 | ₩13,253 | ₩13,253 | ₩13,253 | ₩13,253 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩13,694 | ₩13,694 | ₩13,373 | ₩13,373 | -2.34% | 500 |
|---|
| 2026.09.10 | ₩13,360 | ₩13,707 | ₩13,360 | ₩13,707 | +2.60% | 5.8천 |
|---|
| 2026.09.09 | ₩13,600 | ₩13,600 | ₩13,360 | ₩13,360 | -1.77% | 3.2천 |
|---|
| 2026.09.08 | ₩13,440 | ₩13,694 | ₩13,427 | ₩13,627 | +1.39% | 3.5천 |
|---|
| 2026.09.04 | ₩13,654 | ₩13,707 | ₩13,560 | ₩13,694 | +0.29% | 2.1만 |
|---|
| 2026.09.03 | ₩13,627 | ₩13,694 | ₩13,587 | ₩13,640 | +0.10% | 1.5만 |
|---|
| 2026.09.02 | ₩13,694 | ₩13,694 | ₩13,467 | ₩13,493 | -1.46% | 8.3천 |
|---|
| 2026.09.01 | ₩13,974 | ₩13,974 | ₩13,974 | ₩13,974 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩14,629 | ₩14,629 | ₩14,001 | ₩14,001 | -4.29% | 3.1천 |
|---|
| 2026.08.28 | ₩13,360 | ₩13,694 | ₩13,360 | ₩13,680 | +2.40% | 3.8천 |
|---|
| 2026.08.27 | ₩13,360 | ₩13,493 | ₩13,360 | ₩13,493 | +1.00% | 1.5천 |
|---|
| 2026.08.26 | ₩13,226 | ₩13,814 | ₩13,159 | ₩13,814 | +4.44% | 900 |
|---|
| 2026.08.25 | ₩13,066 | ₩13,320 | ₩13,066 | ₩13,320 | +1.94% | 1.1천 |
|---|
| 2026.08.24 | ₩13,440 | ₩13,627 | ₩13,373 | ₩13,373 | -0.50% | 2.2천 |
|---|
| 2026.08.21 | ₩13,827 | ₩13,827 | ₩13,827 | ₩13,827 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩13,266 | ₩13,266 | ₩13,266 | ₩13,266 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩13,093 | ₩13,413 | ₩13,093 | ₩13,266 | +1.33% | 3.4천 |
|---|
| 2026.08.18 | ₩13,600 | ₩13,600 | ₩13,600 | ₩13,600 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩13,600 | ₩13,600 | ₩13,600 | ₩13,600 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩13,694 | ₩13,801 | ₩13,346 | ₩13,801 | +0.78% | 3.8천 |
|---|
| 2026.08.13 | ₩13,493 | ₩13,801 | ₩13,493 | ₩13,801 | +2.28% | 2.4천 |
|---|
| 2026.08.12 | ₩13,627 | ₩13,627 | ₩13,493 | ₩13,493 | -0.98% | 1.7천 |
|---|
| 2026.08.11 | ₩13,761 | ₩13,761 | ₩13,761 | ₩13,761 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩13,974 | ₩13,974 | ₩13,761 | ₩13,761 | -1.53% | 1.6천 |
|---|
| 2026.08.07 | ₩14,562 | ₩14,562 | ₩14,175 | ₩14,175 | -2.66% | 800 |
|---|
| 2026.08.06 | ₩13,654 | ₩14,282 | ₩13,654 | ₩13,867 | +1.57% | 4.7천 |
|---|
| 2026.08.05 | ₩13,721 | ₩13,894 | ₩13,721 | ₩13,894 | +1.27% | 3.1천 |
|---|
| 2026.08.04 | ₩13,293 | ₩13,761 | ₩13,293 | ₩13,373 | +0.60% | 7천 |
|---|
| 2026.08.03 | ₩13,948 | ₩13,948 | ₩13,948 | ₩13,948 | 0.00% | 600 |
|---|
| 2026.07.31 | ₩13,894 | ₩13,894 | ₩13,894 | ₩13,894 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩14,028 | ₩14,028 | ₩14,028 | ₩14,028 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩13,627 | ₩14,028 | ₩13,627 | ₩14,028 | +2.94% | 900 |
|---|
| 2026.07.28 | ₩13,894 | ₩13,894 | ₩13,360 | ₩13,894 | 0.00% | 3.9천 |
|---|
| 2026.07.27 | ₩13,560 | ₩14,028 | ₩13,480 | ₩13,841 | +2.07% | 1.5만 |
|---|
| 2026.07.24 | ₩13,226 | ₩13,226 | ₩13,226 | ₩13,226 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩13,560 | ₩13,560 | ₩13,560 | ₩13,560 | 0.00% | 1.1천 |
|---|
| 2026.07.22 | ₩13,226 | ₩13,587 | ₩13,226 | ₩13,587 | +2.73% | 1.2천 |
|---|
| 2026.07.21 | ₩13,226 | ₩13,320 | ₩13,026 | ₩13,026 | -1.52% | 1천 |
|---|
| 2026.07.20 | ₩13,600 | ₩13,600 | ₩13,293 | ₩13,293 | -2.26% | 2.5천 |
|---|
| 2026.07.17 | ₩12,825 | ₩13,721 | ₩12,825 | ₩13,493 | +5.21% | 3.6천 |
|---|
| 2026.07.16 | ₩13,707 | ₩13,707 | ₩12,812 | ₩13,119 | -4.29% | 4.4천 |
|---|
| 2026.07.15 | ₩13,493 | ₩13,493 | ₩13,493 | ₩13,493 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩13,226 | ₩13,894 | ₩13,159 | ₩13,159 | -0.51% | 4천 |
|---|
| 2026.07.13 | ₩13,694 | ₩13,694 | ₩13,293 | ₩13,293 | -2.93% | 2.7천 |
|---|
| 2026.07.10 | ₩13,333 | ₩13,894 | ₩13,093 | ₩13,894 | +4.21% | 1.3천 |
|---|
| 2026.07.09 | ₩13,360 | ₩13,360 | ₩13,093 | ₩13,293 | -0.50% | 5.1천 |
|---|
| 2026.07.08 | ₩13,600 | ₩13,680 | ₩13,387 | ₩13,680 | +0.59% | 2천 |
|---|
| 2026.07.07 | ₩13,627 | ₩13,761 | ₩13,627 | ₩13,761 | +0.98% | 800 |
|---|
| 2026.07.06 | ₩13,627 | ₩13,627 | ₩13,400 | ₩13,627 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩13,827 | ₩13,894 | ₩13,694 | ₩13,801 | -0.19% | 1.8천 |
|---|
| 2026.07.01 | ₩13,761 | ₩13,867 | ₩13,761 | ₩13,827 | +0.49% | 1.3천 |
|---|
| 2026.06.30 | ₩13,774 | ₩13,908 | ₩13,774 | ₩13,908 | +0.97% | 600 |
|---|
| 2026.06.29 | ₩13,761 | ₩13,774 | ₩13,761 | ₩13,774 | +0.10% | 1.3천 |
|---|
| 2026.06.26 | ₩13,734 | ₩13,734 | ₩13,734 | ₩13,734 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩14,028 | ₩14,028 | ₩13,734 | ₩13,734 | -2.10% | 2.8천 |
|---|
| 2026.06.24 | ₩14,509 | ₩14,509 | ₩13,400 | ₩13,400 | -7.64% | 3.2천 |
|---|
| 2026.06.23 | ₩14,081 | ₩14,375 | ₩14,081 | ₩14,375 | +2.09% | 600 |
|---|
| 2026.06.22 | ₩14,028 | ₩14,656 | ₩14,028 | ₩14,602 | +4.10% | 1.1천 |
|---|
| 2026.06.18 | ₩14,856 | ₩14,856 | ₩14,856 | ₩14,856 | 0.00% | 600 |
|---|
| 2026.06.17 | ₩14,429 | ₩14,429 | ₩14,055 | ₩14,201 | -1.57% | 3.4천 |
|---|
| 2026.06.16 | ₩13,026 | ₩14,295 | ₩13,026 | ₩13,814 | +6.05% | 5.4천 |
|---|
| 2026.06.15 | ₩13,627 | ₩13,867 | ₩13,346 | ₩13,627 | 0.00% | 8.7천 |
|---|
| 2026.06.12 | ₩13,694 | ₩13,694 | ₩13,560 | ₩13,614 | -0.59% | 3.7천 |
|---|
| 2026.06.11 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩13,199 | ₩14,055 | ₩13,199 | ₩13,547 | +2.63% | 2.8천 |
|---|
| 2026.06.09 | ₩13,360 | ₩13,427 | ₩12,692 | ₩12,705 | -4.90% | 3.7천 |
|---|
| 2026.06.08 | ₩13,373 | ₩14,295 | ₩13,373 | ₩13,827 | +3.40% | 4.1천 |
|---|
| 2026.06.05 | ₩14,295 | ₩14,295 | ₩13,627 | ₩13,627 | -4.67% | 1.9천 |
|---|
| 2026.06.04 | ₩14,028 | ₩14,028 | ₩13,841 | ₩13,841 | -1.33% | 1.5천 |
|---|
| 2026.06.03 | ₩13,694 | ₩13,694 | ₩13,694 | ₩13,694 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩13,373 | ₩14,068 | ₩13,360 | ₩13,694 | +2.40% | 9.1천 |
|---|
| 2026.06.01 | ₩13,012 | ₩13,026 | ₩12,772 | ₩13,026 | +0.10% | 6.4천 |
|---|
| 2026.05.29 | ₩13,093 | ₩13,093 | ₩12,358 | ₩12,865 | -1.73% | 4.5천 |
|---|
| 2026.05.28 | ₩12,759 | ₩13,360 | ₩12,652 | ₩13,360 | +4.71% | 8.9천 |
|---|
| 2026.05.27 | ₩12,692 | ₩12,785 | ₩12,692 | ₩12,692 | 0.00% | 5.1천 |
|---|
| 2026.05.26 | ₩12,825 | ₩12,892 | ₩12,692 | ₩12,692 | -1.04% | 4.9천 |
|---|
| 2026.05.22 | ₩13,026 | ₩13,039 | ₩12,558 | ₩13,026 | 0.00% | 1.6만 |
|---|
| 2026.05.21 | ₩13,053 | ₩13,053 | ₩12,719 | ₩12,825 | -1.74% | 5.7천 |
|---|
| 2026.05.20 | ₩13,026 | ₩13,346 | ₩12,719 | ₩13,346 | +2.46% | 4.1천 |
|---|
| 2026.05.19 | ₩13,173 | ₩13,173 | ₩12,719 | ₩13,026 | -1.12% | 6.1천 |
|---|
| 2026.05.18 | ₩12,491 | ₩13,119 | ₩12,491 | ₩12,719 | +1.82% | 2.1천 |
|---|
| 2026.05.15 | ₩13,039 | ₩13,360 | ₩12,358 | ₩13,119 | +0.61% | 7천 |
|---|
| 2026.05.14 | ₩13,293 | ₩13,293 | ₩13,199 | ₩13,199 | -0.70% | 900 |
|---|
| 2026.05.13 | ₩13,493 | ₩13,493 | ₩12,959 | ₩13,159 | -2.48% | 2.8천 |
|---|
| 2026.05.12 | ₩13,694 | ₩13,694 | ₩13,493 | ₩13,493 | -1.46% | 1.5천 |
|---|
| 2026.05.11 | ₩14,429 | ₩14,696 | ₩13,053 | ₩13,360 | -7.41% | 3.4만 |
|---|
| 2026.05.08 | ₩15,230 | ₩15,230 | ₩15,230 | ₩15,230 | 0.00% | 2.1천 |
|---|
| 2026.05.07 | ₩15,912 | ₩15,912 | ₩14,375 | ₩14,562 | -8.48% | 4.7천 |
|---|
| 2026.05.06 | ₩15,578 | ₩15,578 | ₩14,375 | ₩14,375 | -7.72% | 6.9천 |
|---|
| 2026.05.05 | ₩14,081 | ₩14,081 | ₩14,081 | ₩14,081 | 0.00% | 1.5천 |
|---|
| 2026.05.04 | ₩14,696 | ₩14,829 | ₩14,696 | ₩14,829 | +0.91% | 1천 |
|---|
| 2026.05.01 | ₩14,576 | ₩14,576 | ₩14,576 | ₩14,576 | 0.00% | 600 |
|---|
| 2026.04.30 | ₩14,896 | ₩15,230 | ₩14,829 | ₩15,230 | +2.24% | 900 |
|---|
| 2026.04.29 | ₩14,896 | ₩15,163 | ₩14,896 | ₩15,097 | +1.35% | 2천 |
|---|
| 2026.04.28 | ₩15,337 | ₩15,765 | ₩14,963 | ₩15,765 | +2.79% | 7.7천 |
|---|
| 2026.04.27 | ₩15,484 | ₩15,484 | ₩15,484 | ₩15,484 | 0.00% | 600 |
|---|
| 2026.04.24 | ₩15,524 | ₩15,805 | ₩15,524 | ₩15,805 | +1.81% | 3.4천 |
|---|
| 2026.04.23 | ₩14,308 | ₩15,537 | ₩14,308 | ₩15,497 | +8.31% | 3.2천 |
|---|
| 2026.04.22 | ₩14,535 | ₩16,018 | ₩14,362 | ₩16,018 | +10.20% | 8.4천 |
|---|
| 2026.04.21 | ₩14,789 | ₩14,789 | ₩14,295 | ₩14,362 | -2.89% | 900 |
|---|
| 2026.04.20 | ₩14,803 | ₩14,803 | ₩14,242 | ₩14,242 | -3.79% | 2.6천 |
|---|
| 2026.04.17 | ₩14,696 | ₩14,696 | ₩14,495 | ₩14,495 | -1.36% | 1.4천 |
|---|
| 2026.04.16 | ₩14,362 | ₩15,030 | ₩14,362 | ₩14,389 | +0.19% | 4.6천 |
|---|
| 2026.04.15 | ₩14,629 | ₩14,629 | ₩14,629 | ₩14,629 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩14,228 | ₩14,629 | ₩14,228 | ₩14,629 | +2.82% | 2.3천 |
|---|
| 2026.04.13 | ₩14,028 | ₩14,028 | ₩13,694 | ₩13,694 | -2.38% | 2.4천 |
|---|
| 2026.04.10 | ₩13,761 | ₩13,908 | ₩13,507 | ₩13,507 | -1.84% | 4.8천 |
|---|
| 2026.04.09 | ₩13,761 | ₩14,295 | ₩13,694 | ₩13,707 | -0.39% | 8.3천 |
|---|
| 2026.04.08 | ₩13,680 | ₩13,814 | ₩13,440 | ₩13,440 | -1.76% | 2.7천 |
|---|
| 2026.04.07 | ₩13,360 | ₩13,373 | ₩13,360 | ₩13,373 | +0.10% | 2.1천 |
|---|
| 2026.04.06 | ₩13,640 | ₩13,654 | ₩13,333 | ₩13,333 | -2.25% | 2.1천 |
|---|
| 2026.04.02 | ₩13,520 | ₩13,680 | ₩13,012 | ₩13,680 | +1.19% | 2천 |
|---|
| 2026.04.01 | ₩13,827 | ₩13,827 | ₩13,560 | ₩13,560 | -1.93% | 5.7천 |
|---|
| 2026.03.31 | ₩13,026 | ₩13,293 | ₩13,026 | ₩13,293 | +2.05% | 2.1천 |
|---|
| 2026.03.30 | ₩12,692 | ₩13,253 | ₩12,692 | ₩13,026 | +2.63% | 3.4천 |
|---|
| 2026.03.27 | ₩14,776 | ₩14,776 | ₩12,972 | ₩13,387 | -9.40% | 6.2천 |
|---|
| 2026.03.26 | ₩17,034 | ₩17,034 | ₩14,362 | ₩14,910 | -12.47% | 6천 |
|---|
| 2026.03.25 | ₩16,980 | ₩17,809 | ₩16,980 | ₩17,034 | +0.31% | 2.8천 |
|---|
| 2026.03.24 | ₩18,503 | ₩18,650 | ₩16,833 | ₩16,833 | -9.03% | 6.3천 |
|---|
| 2026.03.23 | ₩18,049 | ₩18,904 | ₩18,049 | ₩18,570 | +2.89% | 2천 |
|---|
| 2026.03.20 | ₩18,089 | ₩19,038 | ₩17,755 | ₩19,038 | +5.24% | 3.5천 |
|---|
| 2026.03.19 | ₩18,771 | ₩18,771 | ₩18,263 | ₩18,370 | -2.14% | 4.6천 |
|---|
| 2026.03.18 | ₩19,038 | ₩19,038 | ₩19,038 | ₩19,038 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩19,105 | ₩19,385 | ₩19,038 | ₩19,038 | -0.35% | 6.4천 |
|---|
| 2026.03.16 | ₩19,372 | ₩19,372 | ₩19,372 | ₩19,372 | 0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩18,129 | ₩18,129 | ₩18,129 | ₩18,129 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩18,129 | ₩18,129 | ₩18,129 | ₩18,129 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩18,717 | ₩18,717 | ₩18,717 | ₩18,717 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩18,717 | ₩18,717 | ₩18,717 | ₩18,717 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩18,717 | ₩18,717 | ₩18,717 | ₩18,717 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩19,372 | ₩19,372 | ₩19,225 | ₩19,225 | -0.76% | 3천 |
|---|
| 2026.03.05 | ₩19,105 | ₩20,040 | ₩19,105 | ₩19,398 | +1.54% | 1.3만 |
|---|
| 2026.03.04 | ₩18,103 | ₩19,038 | ₩18,103 | ₩18,704 | +3.32% | 1.1천 |
|---|
| 2026.03.03 | ₩18,597 | ₩19,545 | ₩18,597 | ₩18,597 | 0.00% | 3.5천 |
|---|
| 2026.03.02 | ₩18,169 | ₩18,824 | ₩17,795 | ₩18,597 | +2.35% | 5.7천 |
|---|
| 2026.02.27 | ₩18,771 | ₩18,771 | ₩18,036 | ₩18,036 | -3.91% | 1.3천 |
|---|
| 2026.02.26 | ₩19,024 | ₩19,145 | ₩18,450 | ₩18,704 | -1.69% | 1.3천 |
|---|
| 2026.02.25 | ₩18,049 | ₩19,051 | ₩18,049 | ₩19,051 | +5.55% | 1.2천 |
|---|
| 2026.02.24 | ₩19,038 | ₩19,118 | ₩18,049 | ₩18,771 | -1.40% | 1.5만 |
|---|
| 2026.02.23 | ₩18,944 | ₩19,372 | ₩18,704 | ₩18,704 | -1.27% | 2.6천 |
|---|
| 2026.02.20 | ₩18,356 | ₩18,677 | ₩18,356 | ₩18,677 | +1.75% | 600 |
|---|
| 2026.02.19 | ₩17,702 | ₩18,690 | ₩17,702 | ₩18,690 | +5.58% | 3.8천 |
|---|
| 2026.02.18 | ₩18,169 | ₩18,276 | ₩18,169 | ₩18,196 | +0.15% | 600 |
|---|
| 2026.02.17 | ₩18,690 | ₩18,690 | ₩17,702 | ₩17,702 | -5.29% | 1.8천 |
|---|
| 2026.02.13 | ₩18,036 | ₩18,677 | ₩18,036 | ₩18,677 | +3.56% | 1.7천 |
|---|
| 2026.02.12 | ₩18,196 | ₩18,637 | ₩17,835 | ₩17,835 | -1.98% | 1.5천 |
|---|
| 2026.02.11 | ₩17,782 | ₩18,677 | ₩17,782 | ₩18,677 | +5.03% | 2천 |
|---|
| 2026.02.10 | ₩17,929 | ₩18,223 | ₩17,929 | ₩18,183 | +1.42% | 6.7천 |
|---|
| 2026.02.09 | ₩17,809 | ₩18,076 | ₩17,809 | ₩18,076 | +1.50% | 900 |
|---|
| 2026.02.06 | ₩18,156 | ₩18,156 | ₩18,156 | ₩18,156 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩17,875 | ₩18,156 | ₩17,875 | ₩18,156 | +1.57% | 1.4천 |
|---|
| 2026.02.04 | ₩17,635 | ₩17,635 | ₩17,635 | ₩17,635 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩17,127 | ₩17,769 | ₩17,127 | ₩17,635 | +2.96% | 1.7천 |
|---|
| 2026.02.02 | ₩16,833 | ₩17,969 | ₩16,833 | ₩16,954 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩17,501 | ₩18,049 | ₩17,047 | ₩17,568 | +0.38% | 8.1천 |
|---|
| 2026.01.29 | ₩19,051 | ₩19,051 | ₩18,103 | ₩18,290 | -4.00% | 2.1천 |
|---|
| 2026.01.28 | ₩17,622 | ₩18,730 | ₩17,622 | ₩18,730 | +6.29% | 7.2천 |
|---|
| 2026.01.27 | ₩17,889 | ₩18,503 | ₩17,047 | ₩18,156 | +1.49% | 5.8천 |
|---|
| 2026.01.26 | ₩17,368 | ₩18,143 | ₩17,207 | ₩17,207 | -0.92% | 1.5천 |
|---|
| 2026.01.23 | ₩17,728 | ₩18,570 | ₩17,435 | ₩17,902 | +0.98% | 7.8천 |
|---|
| 2026.01.22 | ₩16,299 | ₩18,503 | ₩16,299 | ₩18,503 | +13.52% | 7.2천 |
|---|
| 2026.01.21 | ₩18,383 | ₩18,690 | ₩17,875 | ₩17,875 | -2.76% | 2.4천 |
|---|
| 2026.01.20 | ₩18,410 | ₩18,704 | ₩18,410 | ₩18,704 | +1.60% | 2.6천 |
|---|
| 2026.01.16 | ₩19,118 | ₩19,118 | ₩18,851 | ₩18,851 | -1.40% | 3.7천 |
|---|
| 2026.01.15 | ₩18,998 | ₩19,372 | ₩18,730 | ₩19,372 | +1.97% | 6.4천 |
|---|
| 2026.01.14 | ₩19,492 | ₩19,692 | ₩19,479 | ₩19,585 | +0.48% | 2.5천 |
|---|
| 2026.01.13 | ₩18,316 | ₩18,704 | ₩18,316 | ₩18,637 | +1.75% | 1.4천 |
|---|
| 2026.01.12 | ₩19,118 | ₩19,372 | ₩18,904 | ₩19,318 | +1.05% | 3천 |
|---|
| 2026.01.09 | ₩19,011 | ₩19,318 | ₩18,904 | ₩19,105 | +0.49% | 5.7천 |
|---|
| 2026.01.08 | ₩18,650 | ₩19,465 | ₩18,477 | ₩19,412 | +4.08% | 7천 |
|---|
| 2026.01.07 | ₩18,837 | ₩18,837 | ₩18,370 | ₩18,837 | 0.00% | 3천 |
|---|
| 2026.01.06 | ₩18,169 | ₩18,704 | ₩17,915 | ₩18,704 | +2.94% | 1.4만 |
|---|
| 2026.01.05 | ₩18,704 | ₩19,038 | ₩17,394 | ₩18,664 | -0.21% | 7.2천 |
|---|
| 2026.01.02 | ₩18,771 | ₩18,771 | ₩17,835 | ₩18,704 | -0.36% | 3.8천 |
|---|
| 2025.12.31 | ₩18,503 | ₩18,704 | ₩16,833 | ₩18,583 | +0.43% | 1.1만 |
|---|
| 2025.12.30 | ₩18,771 | ₩18,771 | ₩18,316 | ₩18,356 | -2.21% | 4.8천 |
|---|
| 2025.12.29 | ₩18,704 | ₩19,372 | ₩18,503 | ₩18,503 | -1.07% | 9.2천 |
|---|
| 2025.12.26 | ₩16,780 | ₩18,450 | ₩16,780 | ₩18,356 | +9.39% | 5.1천 |
|---|
| 2025.12.24 | ₩18,771 | ₩18,837 | ₩18,570 | ₩18,637 | -0.71% | 6.4천 |
|---|
| 2025.12.23 | ₩18,904 | ₩19,038 | ₩18,503 | ₩19,038 | +0.71% | 8.7천 |
|---|
| 2025.12.22 | ₩17,141 | ₩19,345 | ₩17,141 | ₩18,036 | +5.22% | 1.6만 |
|---|
| 2025.12.19 | ₩16,232 | ₩17,181 | ₩16,232 | ₩17,181 | +5.84% | 2.4천 |
|---|
| 2025.12.18 | ₩16,272 | ₩17,648 | ₩16,058 | ₩17,435 | +7.14% | 2.4천 |
|---|
| 2025.12.17 | ₩16,272 | ₩17,702 | ₩15,765 | ₩17,501 | +7.55% | 5.1만 |
|---|
| 2025.12.16 | ₩18,036 | ₩18,704 | ₩16,793 | ₩17,622 | -2.30% | 2.3만 |
|---|
| 2025.12.15 | ₩19,626 | ₩19,626 | ₩17,902 | ₩18,797 | -4.22% | 5.9천 |
|---|
| 2025.12.12 | ₩18,610 | ₩19,706 | ₩18,370 | ₩19,238 | +3.37% | 6.5천 |
|---|
| 2025.12.11 | ₩15,564 | ₩18,517 | ₩15,564 | ₩18,517 | +18.97% | 7.8천 |
|---|
| 2025.12.10 | ₩14,389 | ₩16,486 | ₩14,389 | ₩16,486 | +14.58% | 1.2만 |
|---|
| 2025.12.09 | ₩14,402 | ₩14,509 | ₩14,228 | ₩14,322 | -0.56% | 6천 |
|---|
| 2025.12.08 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩14,562 | ₩14,696 | ₩14,562 | ₩14,696 | +0.92% | 600 |
|---|
| 2025.12.04 | ₩13,119 | ₩14,268 | ₩13,119 | ₩14,268 | +8.76% | 3.3천 |
|---|
| 2025.12.03 | ₩12,558 | ₩13,600 | ₩12,558 | ₩13,360 | +6.38% | 6.9천 |
|---|
| 2025.12.02 | ₩13,012 | ₩13,026 | ₩12,024 | ₩12,906 | -0.82% | 4.9천 |
|---|
| 2025.12.01 | ₩11,864 | ₩12,358 | ₩11,864 | ₩12,304 | +3.72% | 600 |
|---|
| 2025.11.28 | ₩12,692 | ₩12,692 | ₩12,692 | ₩12,692 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩11,957 | ₩12,024 | ₩11,770 | ₩12,024 | +0.56% | 9.1천 |
|---|
| 2025.11.25 | ₩11,770 | ₩11,917 | ₩11,636 | ₩11,636 | -1.14% | 8.2천 |
|---|
| 2025.11.24 | ₩11,957 | ₩12,024 | ₩11,703 | ₩11,703 | -2.12% | 2.5천 |
|---|
| 2025.11.21 | ₩12,091 | ₩12,091 | ₩12,091 | ₩12,091 | 0.00% | 1.2천 |
|---|
| 2025.11.20 | ₩11,890 | ₩11,890 | ₩11,703 | ₩11,703 | -1.57% | 900 |
|---|
| 2025.11.19 | ₩12,024 | ₩12,358 | ₩12,024 | ₩12,157 | +1.11% | 2.9천 |
|---|
| 2025.11.18 | ₩12,157 | ₩12,157 | ₩12,157 | ₩12,157 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩12,091 | ₩12,705 | ₩12,091 | ₩12,157 | +0.55% | 7천 |
|---|
| 2025.11.14 | ₩11,356 | ₩12,024 | ₩11,356 | ₩11,797 | +3.88% | 2.5천 |
|---|
| 2025.11.13 | ₩12,478 | ₩12,478 | ₩12,091 | ₩12,091 | -3.10% | 2.7천 |
|---|
| 2025.11.12 | ₩12,358 | ₩12,558 | ₩12,358 | ₩12,531 | +1.41% | 3.5천 |
|---|
| 2025.11.11 | ₩12,531 | ₩13,012 | ₩12,157 | ₩12,157 | -2.99% | 7.1천 |
|---|
| 2025.11.10 | ₩13,026 | ₩13,026 | ₩12,024 | ₩12,117 | -6.97% | 7.9천 |
|---|
| 2025.11.07 | ₩12,157 | ₩12,157 | ₩11,917 | ₩12,024 | -1.10% | 4천 |
|---|
| 2025.11.06 | ₩12,224 | ₩12,291 | ₩12,224 | ₩12,291 | +0.55% | 1천 |
|---|
| 2025.11.05 | ₩12,024 | ₩12,024 | ₩12,024 | ₩12,024 | 0.00% | 600 |
|---|
| 2025.11.04 | ₩12,478 | ₩12,478 | ₩12,024 | ₩12,157 | -2.57% | 5.1천 |
|---|
| 2025.11.03 | ₩12,051 | ₩12,558 | ₩12,051 | ₩12,558 | +4.21% | 1.8천 |
|---|
| 2025.10.31 | ₩12,825 | ₩12,825 | ₩12,358 | ₩12,358 | -3.65% | 1.3천 |
|---|
| 2025.10.30 | ₩12,558 | ₩13,026 | ₩12,558 | ₩12,892 | +2.66% | 2.7천 |
|---|
| 2025.10.29 | ₩12,812 | ₩12,812 | ₩12,812 | ₩12,812 | 0.00% | 1.3천 |
|---|
| 2025.10.28 | ₩12,812 | ₩12,812 | ₩12,638 | ₩12,705 | -0.83% | 1.4천 |
|---|
| 2025.10.27 | ₩12,865 | ₩12,892 | ₩12,759 | ₩12,759 | -0.83% | 6.5천 |
|---|
| 2025.10.24 | ₩12,785 | ₩12,785 | ₩12,785 | ₩12,785 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩12,986 | ₩12,986 | ₩12,692 | ₩12,759 | -1.75% | 2천 |
|---|
| 2025.10.22 | ₩12,692 | ₩12,692 | ₩12,692 | ₩12,692 | 0.00% | 700 |
|---|
| 2025.10.21 | ₩13,039 | ₩13,039 | ₩13,039 | ₩13,039 | 0.00% | 1.6천 |
|---|
| 2025.10.20 | ₩13,173 | ₩13,173 | ₩13,173 | ₩13,173 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩13,173 | ₩13,173 | ₩13,173 | ₩13,173 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩12,892 | ₩12,892 | ₩12,892 | ₩12,892 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,467 | ₩13,467 | ₩13,039 | ₩13,346 | -0.89% | 600 |
|---|
| 2025.10.14 | ₩12,558 | ₩13,186 | ₩12,558 | ₩13,093 | +4.26% | 1.2만 |
|---|
| 2025.10.13 | ₩13,173 | ₩13,346 | ₩12,986 | ₩12,986 | -1.42% | 3.5천 |
|---|
| 2025.10.10 | ₩13,360 | ₩13,360 | ₩13,039 | ₩13,039 | -2.40% | 700 |
|---|