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 | ₩15,053 | ₩15,053 | ₩14,893 | ₩14,946 | -0.71% | 5.4천 |
| 2026.10.08 | ₩14,880 | ₩15,787 | ₩14,880 | ₩15,453 | +3.86% | 1.2천 |
| 2026.10.07 | ₩14,479 | ₩14,479 | ₩14,479 | ₩14,479 | 0.00% | 1천 |
| 2026.10.06 | ₩13,679 | ₩14,759 | ₩13,679 | ₩14,759 | +7.90% | 2.6천 |
| 2026.10.05 | ₩14,813 | ₩14,813 | ₩14,025 | ₩14,025 | -5.32% | 1.8천 |
| 2026.10.02 | ₩14,946 | ₩14,946 | ₩14,946 | ₩14,946 | 0.00% | 1천 |
| 2026.10.01 | ₩15,267 | ₩15,267 | ₩14,506 | ₩14,506 | -4.98% | 3.2천 |
| 2026.09.30 | ₩13,612 | ₩14,813 | ₩13,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,613 |
| +7.35% |
| 4.8천 |
| 2026.09.29 | ₩13,412 | ₩13,412 | ₩13,412 | ₩13,412 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩13,345 | ₩13,612 | ₩12,945 | ₩13,545 | +1.50% | 3천 |
|---|
| 2026.09.25 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 800 |
|---|
| 2026.09.23 | ₩13,478 | ₩13,478 | ₩13,385 | ₩13,478 | 0.00% | 2.4천 |
|---|
| 2026.09.22 | ₩13,518 | ₩13,679 | ₩13,345 | ₩13,452 | -0.49% | 3.6천 |
|---|
| 2026.09.21 | ₩13,679 | ₩13,679 | ₩13,532 | ₩13,679 | 0.00% | 5천 |
|---|
| 2026.09.18 | ₩13,652 | ₩14,025 | ₩13,652 | ₩14,025 | +2.74% | 400 |
|---|
| 2026.09.17 | ₩13,318 | ₩13,665 | ₩13,185 | ₩13,665 | +2.61% | 2.7천 |
|---|
| 2026.09.16 | ₩13,345 | ₩13,345 | ₩13,145 | ₩13,145 | -1.50% | 1.5천 |
|---|
| 2026.09.15 | ₩13,145 | ₩13,171 | ₩13,011 | ₩13,171 | +0.20% | 1.5천 |
|---|
| 2026.09.14 | ₩13,238 | ₩13,238 | ₩13,238 | ₩13,238 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩13,679 | ₩13,679 | ₩13,358 | ₩13,358 | -2.34% | 500 |
|---|
| 2026.09.10 | ₩13,345 | ₩13,692 | ₩13,345 | ₩13,692 | +2.60% | 5.8천 |
|---|
| 2026.09.09 | ₩13,585 | ₩13,585 | ₩13,345 | ₩13,345 | -1.77% | 3.2천 |
|---|
| 2026.09.08 | ₩13,425 | ₩13,679 | ₩13,412 | ₩13,612 | +1.39% | 3.5천 |
|---|
| 2026.09.04 | ₩13,638 | ₩13,692 | ₩13,545 | ₩13,679 | +0.29% | 2.1만 |
|---|
| 2026.09.03 | ₩13,612 | ₩13,679 | ₩13,572 | ₩13,625 | +0.10% | 1.5만 |
|---|
| 2026.09.02 | ₩13,679 | ₩13,679 | ₩13,452 | ₩13,478 | -1.46% | 8.3천 |
|---|
| 2026.09.01 | ₩13,959 | ₩13,959 | ₩13,959 | ₩13,959 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩14,613 | ₩14,613 | ₩13,985 | ₩13,985 | -4.29% | 3.1천 |
|---|
| 2026.08.28 | ₩13,345 | ₩13,679 | ₩13,345 | ₩13,665 | +2.40% | 3.8천 |
|---|
| 2026.08.27 | ₩13,345 | ₩13,478 | ₩13,345 | ₩13,478 | +1.00% | 1.5천 |
|---|
| 2026.08.26 | ₩13,211 | ₩13,799 | ₩13,145 | ₩13,799 | +4.44% | 900 |
|---|
| 2026.08.25 | ₩13,051 | ₩13,305 | ₩13,051 | ₩13,305 | +1.94% | 1.1천 |
|---|
| 2026.08.24 | ₩13,425 | ₩13,612 | ₩13,358 | ₩13,358 | -0.50% | 2.2천 |
|---|
| 2026.08.21 | ₩13,812 | ₩13,812 | ₩13,812 | ₩13,812 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩13,251 | ₩13,251 | ₩13,251 | ₩13,251 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩13,078 | ₩13,398 | ₩13,078 | ₩13,251 | +1.33% | 3.4천 |
|---|
| 2026.08.18 | ₩13,585 | ₩13,585 | ₩13,585 | ₩13,585 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩13,585 | ₩13,585 | ₩13,585 | ₩13,585 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩13,679 | ₩13,785 | ₩13,332 | ₩13,785 | +0.78% | 3.8천 |
|---|
| 2026.08.13 | ₩13,478 | ₩13,785 | ₩13,478 | ₩13,785 | +2.28% | 2.4천 |
|---|
| 2026.08.12 | ₩13,612 | ₩13,612 | ₩13,478 | ₩13,478 | -0.98% | 1.7천 |
|---|
| 2026.08.11 | ₩13,745 | ₩13,745 | ₩13,745 | ₩13,745 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩13,959 | ₩13,959 | ₩13,745 | ₩13,745 | -1.53% | 1.6천 |
|---|
| 2026.08.07 | ₩14,546 | ₩14,546 | ₩14,159 | ₩14,159 | -2.66% | 800 |
|---|
| 2026.08.06 | ₩13,638 | ₩14,266 | ₩13,638 | ₩13,852 | +1.57% | 4.7천 |
|---|
| 2026.08.05 | ₩13,705 | ₩13,879 | ₩13,705 | ₩13,879 | +1.27% | 3.1천 |
|---|
| 2026.08.04 | ₩13,278 | ₩13,745 | ₩13,278 | ₩13,358 | +0.60% | 7천 |
|---|
| 2026.08.03 | ₩13,932 | ₩13,932 | ₩13,932 | ₩13,932 | 0.00% | 600 |
|---|
| 2026.07.31 | ₩13,879 | ₩13,879 | ₩13,879 | ₩13,879 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩14,012 | ₩14,012 | ₩14,012 | ₩14,012 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩13,612 | ₩14,012 | ₩13,612 | ₩14,012 | +2.94% | 900 |
|---|
| 2026.07.28 | ₩13,879 | ₩13,879 | ₩13,345 | ₩13,879 | 0.00% | 3.9천 |
|---|
| 2026.07.27 | ₩13,545 | ₩14,012 | ₩13,465 | ₩13,825 | +2.07% | 1.5만 |
|---|
| 2026.07.24 | ₩13,211 | ₩13,211 | ₩13,211 | ₩13,211 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 1.1천 |
|---|
| 2026.07.22 | ₩13,211 | ₩13,572 | ₩13,211 | ₩13,572 | +2.73% | 1.2천 |
|---|
| 2026.07.21 | ₩13,211 | ₩13,305 | ₩13,011 | ₩13,011 | -1.52% | 1천 |
|---|
| 2026.07.20 | ₩13,585 | ₩13,585 | ₩13,278 | ₩13,278 | -2.26% | 2.5천 |
|---|
| 2026.07.17 | ₩12,811 | ₩13,705 | ₩12,811 | ₩13,478 | +5.21% | 3.6천 |
|---|
| 2026.07.16 | ₩13,692 | ₩13,692 | ₩12,798 | ₩13,105 | -4.29% | 4.4천 |
|---|
| 2026.07.15 | ₩13,478 | ₩13,478 | ₩13,478 | ₩13,478 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩13,211 | ₩13,879 | ₩13,145 | ₩13,145 | -0.51% | 4천 |
|---|
| 2026.07.13 | ₩13,679 | ₩13,679 | ₩13,278 | ₩13,278 | -2.93% | 2.7천 |
|---|
| 2026.07.10 | ₩13,318 | ₩13,879 | ₩13,078 | ₩13,879 | +4.21% | 1.3천 |
|---|
| 2026.07.09 | ₩13,345 | ₩13,345 | ₩13,078 | ₩13,278 | -0.50% | 5.1천 |
|---|
| 2026.07.08 | ₩13,585 | ₩13,665 | ₩13,372 | ₩13,665 | +0.59% | 2천 |
|---|
| 2026.07.07 | ₩13,612 | ₩13,745 | ₩13,612 | ₩13,745 | +0.98% | 800 |
|---|
| 2026.07.06 | ₩13,612 | ₩13,612 | ₩13,385 | ₩13,612 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩13,812 | ₩13,879 | ₩13,679 | ₩13,785 | -0.19% | 1.8천 |
|---|
| 2026.07.01 | ₩13,745 | ₩13,852 | ₩13,745 | ₩13,812 | +0.49% | 1.3천 |
|---|
| 2026.06.30 | ₩13,759 | ₩13,892 | ₩13,759 | ₩13,892 | +0.97% | 600 |
|---|
| 2026.06.29 | ₩13,745 | ₩13,759 | ₩13,745 | ₩13,759 | +0.10% | 1.3천 |
|---|
| 2026.06.26 | ₩13,719 | ₩13,719 | ₩13,719 | ₩13,719 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩14,012 | ₩14,012 | ₩13,719 | ₩13,719 | -2.10% | 2.8천 |
|---|
| 2026.06.24 | ₩14,493 | ₩14,493 | ₩13,385 | ₩13,385 | -7.64% | 3.2천 |
|---|
| 2026.06.23 | ₩14,066 | ₩14,359 | ₩14,066 | ₩14,359 | +2.09% | 600 |
|---|
| 2026.06.22 | ₩14,012 | ₩14,639 | ₩14,012 | ₩14,586 | +4.10% | 1.1천 |
|---|
| 2026.06.18 | ₩14,840 | ₩14,840 | ₩14,840 | ₩14,840 | 0.00% | 600 |
|---|
| 2026.06.17 | ₩14,412 | ₩14,412 | ₩14,039 | ₩14,186 | -1.57% | 3.4천 |
|---|
| 2026.06.16 | ₩13,011 | ₩14,279 | ₩13,011 | ₩13,799 | +6.05% | 5.4천 |
|---|
| 2026.06.15 | ₩13,612 | ₩13,852 | ₩13,332 | ₩13,612 | 0.00% | 8.7천 |
|---|
| 2026.06.12 | ₩13,679 | ₩13,679 | ₩13,545 | ₩13,598 | -0.59% | 3.7천 |
|---|
| 2026.06.11 | ₩13,345 | ₩13,345 | ₩13,345 | ₩13,345 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩13,185 | ₩14,039 | ₩13,185 | ₩13,532 | +2.63% | 2.8천 |
|---|
| 2026.06.09 | ₩13,345 | ₩13,412 | ₩12,678 | ₩12,691 | -4.90% | 3.7천 |
|---|
| 2026.06.08 | ₩13,358 | ₩14,279 | ₩13,358 | ₩13,812 | +3.40% | 4.1천 |
|---|
| 2026.06.05 | ₩14,279 | ₩14,279 | ₩13,612 | ₩13,612 | -4.67% | 1.9천 |
|---|
| 2026.06.04 | ₩14,012 | ₩14,012 | ₩13,825 | ₩13,825 | -1.33% | 1.5천 |
|---|
| 2026.06.03 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩13,358 | ₩14,052 | ₩13,345 | ₩13,679 | +2.40% | 9.1천 |
|---|
| 2026.06.01 | ₩12,998 | ₩13,011 | ₩12,758 | ₩13,011 | +0.10% | 6.4천 |
|---|
| 2026.05.29 | ₩13,078 | ₩13,078 | ₩12,344 | ₩12,851 | -1.73% | 4.5천 |
|---|
| 2026.05.28 | ₩12,744 | ₩13,345 | ₩12,638 | ₩13,345 | +4.71% | 8.9천 |
|---|
| 2026.05.27 | ₩12,678 | ₩12,771 | ₩12,678 | ₩12,678 | 0.00% | 5.1천 |
|---|
| 2026.05.26 | ₩12,811 | ₩12,878 | ₩12,678 | ₩12,678 | -1.04% | 4.9천 |
|---|
| 2026.05.22 | ₩13,011 | ₩13,025 | ₩12,544 | ₩13,011 | 0.00% | 1.6만 |
|---|
| 2026.05.21 | ₩13,038 | ₩13,038 | ₩12,704 | ₩12,811 | -1.74% | 5.7천 |
|---|
| 2026.05.20 | ₩13,011 | ₩13,332 | ₩12,704 | ₩13,332 | +2.46% | 4.1천 |
|---|
| 2026.05.19 | ₩13,158 | ₩13,158 | ₩12,704 | ₩13,011 | -1.12% | 6.1천 |
|---|
| 2026.05.18 | ₩12,477 | ₩13,105 | ₩12,477 | ₩12,704 | +1.82% | 2.1천 |
|---|
| 2026.05.15 | ₩13,025 | ₩13,345 | ₩12,344 | ₩13,105 | +0.61% | 7천 |
|---|
| 2026.05.14 | ₩13,278 | ₩13,278 | ₩13,185 | ₩13,185 | -0.70% | 900 |
|---|
| 2026.05.13 | ₩13,478 | ₩13,478 | ₩12,945 | ₩13,145 | -2.48% | 2.8천 |
|---|
| 2026.05.12 | ₩13,679 | ₩13,679 | ₩13,478 | ₩13,478 | -1.46% | 1.5천 |
|---|
| 2026.05.11 | ₩14,412 | ₩14,679 | ₩13,038 | ₩13,345 | -7.41% | 3.4만 |
|---|
| 2026.05.08 | ₩15,213 | ₩15,213 | ₩15,213 | ₩15,213 | 0.00% | 2.1천 |
|---|
| 2026.05.07 | ₩15,894 | ₩15,894 | ₩14,359 | ₩14,546 | -8.48% | 4.7천 |
|---|
| 2026.05.06 | ₩15,560 | ₩15,560 | ₩14,359 | ₩14,359 | -7.72% | 6.9천 |
|---|
| 2026.05.05 | ₩14,066 | ₩14,066 | ₩14,066 | ₩14,066 | 0.00% | 1.5천 |
|---|
| 2026.05.04 | ₩14,679 | ₩14,813 | ₩14,679 | ₩14,813 | +0.91% | 1천 |
|---|
| 2026.05.01 | ₩14,559 | ₩14,559 | ₩14,559 | ₩14,559 | 0.00% | 600 |
|---|
| 2026.04.30 | ₩14,880 | ₩15,213 | ₩14,813 | ₩15,213 | +2.24% | 900 |
|---|
| 2026.04.29 | ₩14,880 | ₩15,146 | ₩14,880 | ₩15,080 | +1.35% | 2천 |
|---|
| 2026.04.28 | ₩15,320 | ₩15,747 | ₩14,946 | ₩15,747 | +2.79% | 7.7천 |
|---|
| 2026.04.27 | ₩15,467 | ₩15,467 | ₩15,467 | ₩15,467 | 0.00% | 600 |
|---|
| 2026.04.24 | ₩15,507 | ₩15,787 | ₩15,507 | ₩15,787 | +1.81% | 3.4천 |
|---|
| 2026.04.23 | ₩14,292 | ₩15,520 | ₩14,292 | ₩15,480 | +8.31% | 3.2천 |
|---|
| 2026.04.22 | ₩14,519 | ₩16,001 | ₩14,346 | ₩16,001 | +10.20% | 8.4천 |
|---|
| 2026.04.21 | ₩14,773 | ₩14,773 | ₩14,279 | ₩14,346 | -2.89% | 900 |
|---|
| 2026.04.20 | ₩14,786 | ₩14,786 | ₩14,226 | ₩14,226 | -3.79% | 2.6천 |
|---|
| 2026.04.17 | ₩14,679 | ₩14,679 | ₩14,479 | ₩14,479 | -1.36% | 1.4천 |
|---|
| 2026.04.16 | ₩14,346 | ₩15,013 | ₩14,346 | ₩14,372 | +0.19% | 4.6천 |
|---|
| 2026.04.15 | ₩14,613 | ₩14,613 | ₩14,613 | ₩14,613 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩14,212 | ₩14,613 | ₩14,212 | ₩14,613 | +2.82% | 2.3천 |
|---|
| 2026.04.13 | ₩14,012 | ₩14,012 | ₩13,679 | ₩13,679 | -2.38% | 2.4천 |
|---|
| 2026.04.10 | ₩13,745 | ₩13,892 | ₩13,492 | ₩13,492 | -1.84% | 4.8천 |
|---|
| 2026.04.09 | ₩13,745 | ₩14,279 | ₩13,679 | ₩13,692 | -0.39% | 8.3천 |
|---|
| 2026.04.08 | ₩13,665 | ₩13,799 | ₩13,425 | ₩13,425 | -1.76% | 2.7천 |
|---|
| 2026.04.07 | ₩13,345 | ₩13,358 | ₩13,345 | ₩13,358 | +0.10% | 2.1천 |
|---|
| 2026.04.06 | ₩13,625 | ₩13,638 | ₩13,318 | ₩13,318 | -2.25% | 2.1천 |
|---|
| 2026.04.02 | ₩13,505 | ₩13,665 | ₩12,998 | ₩13,665 | +1.19% | 2천 |
|---|
| 2026.04.01 | ₩13,812 | ₩13,812 | ₩13,545 | ₩13,545 | -1.93% | 5.7천 |
|---|
| 2026.03.31 | ₩13,011 | ₩13,278 | ₩13,011 | ₩13,278 | +2.05% | 2.1천 |
|---|
| 2026.03.30 | ₩12,678 | ₩13,238 | ₩12,678 | ₩13,011 | +2.63% | 3.4천 |
|---|
| 2026.03.27 | ₩14,759 | ₩14,759 | ₩12,958 | ₩13,372 | -9.40% | 6.2천 |
|---|
| 2026.03.26 | ₩17,015 | ₩17,015 | ₩14,346 | ₩14,893 | -12.47% | 6천 |
|---|
| 2026.03.25 | ₩16,961 | ₩17,789 | ₩16,961 | ₩17,015 | +0.31% | 2.8천 |
|---|
| 2026.03.24 | ₩18,483 | ₩18,629 | ₩16,815 | ₩16,815 | -9.03% | 6.3천 |
|---|
| 2026.03.23 | ₩18,029 | ₩18,883 | ₩18,029 | ₩18,549 | +2.89% | 2천 |
|---|
| 2026.03.20 | ₩18,069 | ₩19,016 | ₩17,735 | ₩19,016 | +5.24% | 3.5천 |
|---|
| 2026.03.19 | ₩18,750 | ₩18,750 | ₩18,242 | ₩18,349 | -2.14% | 4.6천 |
|---|
| 2026.03.18 | ₩19,016 | ₩19,016 | ₩19,016 | ₩19,016 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩19,083 | ₩19,363 | ₩19,016 | ₩19,016 | -0.35% | 6.4천 |
|---|
| 2026.03.16 | ₩19,350 | ₩19,350 | ₩19,350 | ₩19,350 | 0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩18,109 | ₩18,109 | ₩18,109 | ₩18,109 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩18,109 | ₩18,109 | ₩18,109 | ₩18,109 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩18,696 | ₩18,696 | ₩18,696 | ₩18,696 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩18,696 | ₩18,696 | ₩18,696 | ₩18,696 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩18,696 | ₩18,696 | ₩18,696 | ₩18,696 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩19,350 | ₩19,350 | ₩19,203 | ₩19,203 | -0.76% | 3천 |
|---|
| 2026.03.05 | ₩19,083 | ₩20,017 | ₩19,083 | ₩19,377 | +1.54% | 1.3만 |
|---|
| 2026.03.04 | ₩18,082 | ₩19,016 | ₩18,082 | ₩18,683 | +3.32% | 1.1천 |
|---|
| 2026.03.03 | ₩18,576 | ₩19,524 | ₩18,576 | ₩18,576 | 0.00% | 3.5천 |
|---|
| 2026.03.02 | ₩18,149 | ₩18,803 | ₩17,775 | ₩18,576 | +2.35% | 5.7천 |
|---|
| 2026.02.27 | ₩18,750 | ₩18,750 | ₩18,016 | ₩18,016 | -3.91% | 1.3천 |
|---|
| 2026.02.26 | ₩19,003 | ₩19,123 | ₩18,429 | ₩18,683 | -1.69% | 1.3천 |
|---|
| 2026.02.25 | ₩18,029 | ₩19,030 | ₩18,029 | ₩19,030 | +5.55% | 1.2천 |
|---|
| 2026.02.24 | ₩19,016 | ₩19,097 | ₩18,029 | ₩18,750 | -1.40% | 1.5만 |
|---|
| 2026.02.23 | ₩18,923 | ₩19,350 | ₩18,683 | ₩18,683 | -1.27% | 2.6천 |
|---|
| 2026.02.20 | ₩18,336 | ₩18,656 | ₩18,336 | ₩18,656 | +1.75% | 600 |
|---|
| 2026.02.19 | ₩17,682 | ₩18,670 | ₩17,682 | ₩18,670 | +5.58% | 3.8천 |
|---|
| 2026.02.18 | ₩18,149 | ₩18,256 | ₩18,149 | ₩18,176 | +0.15% | 600 |
|---|
| 2026.02.17 | ₩18,670 | ₩18,670 | ₩17,682 | ₩17,682 | -5.29% | 1.8천 |
|---|
| 2026.02.13 | ₩18,016 | ₩18,656 | ₩18,016 | ₩18,656 | +3.56% | 1.7천 |
|---|
| 2026.02.12 | ₩18,176 | ₩18,616 | ₩17,815 | ₩17,815 | -1.98% | 1.5천 |
|---|
| 2026.02.11 | ₩17,762 | ₩18,656 | ₩17,762 | ₩18,656 | +5.03% | 2천 |
|---|
| 2026.02.10 | ₩17,909 | ₩18,202 | ₩17,909 | ₩18,162 | +1.42% | 6.7천 |
|---|
| 2026.02.09 | ₩17,789 | ₩18,056 | ₩17,789 | ₩18,056 | +1.50% | 900 |
|---|
| 2026.02.06 | ₩18,136 | ₩18,136 | ₩18,136 | ₩18,136 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩17,855 | ₩18,136 | ₩17,855 | ₩18,136 | +1.57% | 1.4천 |
|---|
| 2026.02.04 | ₩17,615 | ₩17,615 | ₩17,615 | ₩17,615 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩17,108 | ₩17,749 | ₩17,108 | ₩17,615 | +2.96% | 1.7천 |
|---|
| 2026.02.02 | ₩16,815 | ₩17,949 | ₩16,815 | ₩16,935 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩17,482 | ₩18,029 | ₩17,028 | ₩17,549 | +0.38% | 8.1천 |
|---|
| 2026.01.29 | ₩19,030 | ₩19,030 | ₩18,082 | ₩18,269 | -4.00% | 2.1천 |
|---|
| 2026.01.28 | ₩17,602 | ₩18,710 | ₩17,602 | ₩18,710 | +6.29% | 7.2천 |
|---|
| 2026.01.27 | ₩17,869 | ₩18,483 | ₩17,028 | ₩18,136 | +1.49% | 5.8천 |
|---|
| 2026.01.26 | ₩17,348 | ₩18,122 | ₩17,188 | ₩17,188 | -0.92% | 1.5천 |
|---|
| 2026.01.23 | ₩17,709 | ₩18,549 | ₩17,415 | ₩17,882 | +0.98% | 7.8천 |
|---|
| 2026.01.22 | ₩16,281 | ₩18,483 | ₩16,281 | ₩18,483 | +13.52% | 7.2천 |
|---|
| 2026.01.21 | ₩18,363 | ₩18,670 | ₩17,855 | ₩17,855 | -2.76% | 2.4천 |
|---|
| 2026.01.20 | ₩18,389 | ₩18,683 | ₩18,389 | ₩18,683 | +1.60% | 2.6천 |
|---|
| 2026.01.16 | ₩19,097 | ₩19,097 | ₩18,830 | ₩18,830 | -1.40% | 3.7천 |
|---|
| 2026.01.15 | ₩18,976 | ₩19,350 | ₩18,710 | ₩19,350 | +1.97% | 6.4천 |
|---|
| 2026.01.14 | ₩19,470 | ₩19,670 | ₩19,457 | ₩19,564 | +0.48% | 2.5천 |
|---|
| 2026.01.13 | ₩18,296 | ₩18,683 | ₩18,296 | ₩18,616 | +1.75% | 1.4천 |
|---|
| 2026.01.12 | ₩19,097 | ₩19,350 | ₩18,883 | ₩19,297 | +1.05% | 3천 |
|---|
| 2026.01.09 | ₩18,990 | ₩19,297 | ₩18,883 | ₩19,083 | +0.49% | 5.7천 |
|---|
| 2026.01.08 | ₩18,629 | ₩19,444 | ₩18,456 | ₩19,390 | +4.08% | 7천 |
|---|
| 2026.01.07 | ₩18,816 | ₩18,816 | ₩18,349 | ₩18,816 | 0.00% | 3천 |
|---|
| 2026.01.06 | ₩18,149 | ₩18,683 | ₩17,896 | ₩18,683 | +2.94% | 1.4만 |
|---|
| 2026.01.05 | ₩18,683 | ₩19,016 | ₩17,375 | ₩18,643 | -0.21% | 7.2천 |
|---|
| 2026.01.02 | ₩18,750 | ₩18,750 | ₩17,815 | ₩18,683 | -0.36% | 3.8천 |
|---|
| 2025.12.31 | ₩18,483 | ₩18,683 | ₩16,815 | ₩18,563 | +0.43% | 1.1만 |
|---|
| 2025.12.30 | ₩18,750 | ₩18,750 | ₩18,296 | ₩18,336 | -2.21% | 4.8천 |
|---|
| 2025.12.29 | ₩18,683 | ₩19,350 | ₩18,483 | ₩18,483 | -1.07% | 9.2천 |
|---|
| 2025.12.26 | ₩16,761 | ₩18,429 | ₩16,761 | ₩18,336 | +9.39% | 5.1천 |
|---|
| 2025.12.24 | ₩18,750 | ₩18,816 | ₩18,549 | ₩18,616 | -0.71% | 6.4천 |
|---|
| 2025.12.23 | ₩18,883 | ₩19,016 | ₩18,483 | ₩19,016 | +0.71% | 8.7천 |
|---|
| 2025.12.22 | ₩17,122 | ₩19,323 | ₩17,122 | ₩18,016 | +5.22% | 1.6만 |
|---|
| 2025.12.19 | ₩16,214 | ₩17,162 | ₩16,214 | ₩17,162 | +5.84% | 2.4천 |
|---|
| 2025.12.18 | ₩16,254 | ₩17,629 | ₩16,041 | ₩17,415 | +7.14% | 2.4천 |
|---|
| 2025.12.17 | ₩16,254 | ₩17,682 | ₩15,747 | ₩17,482 | +7.55% | 5.1만 |
|---|
| 2025.12.16 | ₩18,016 | ₩18,683 | ₩16,775 | ₩17,602 | -2.30% | 2.3만 |
|---|
| 2025.12.15 | ₩19,604 | ₩19,604 | ₩17,882 | ₩18,776 | -4.22% | 5.9천 |
|---|
| 2025.12.12 | ₩18,589 | ₩19,684 | ₩18,349 | ₩19,217 | +3.37% | 6.5천 |
|---|
| 2025.12.11 | ₩15,547 | ₩18,496 | ₩15,547 | ₩18,496 | +18.97% | 7.8천 |
|---|
| 2025.12.10 | ₩14,372 | ₩16,468 | ₩14,372 | ₩16,468 | +14.58% | 1.2만 |
|---|
| 2025.12.09 | ₩14,386 | ₩14,493 | ₩14,212 | ₩14,306 | -0.56% | 6천 |
|---|
| 2025.12.08 | ₩13,358 | ₩13,358 | ₩13,358 | ₩13,358 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩14,546 | ₩14,679 | ₩14,546 | ₩14,679 | +0.92% | 600 |
|---|
| 2025.12.04 | ₩13,105 | ₩14,252 | ₩13,105 | ₩14,252 | +8.76% | 3.3천 |
|---|
| 2025.12.03 | ₩12,544 | ₩13,585 | ₩12,544 | ₩13,345 | +6.38% | 6.9천 |
|---|
| 2025.12.02 | ₩12,998 | ₩13,011 | ₩12,010 | ₩12,891 | -0.82% | 4.9천 |
|---|
| 2025.12.01 | ₩11,850 | ₩12,344 | ₩11,850 | ₩12,291 | +3.72% | 600 |
|---|
| 2025.11.28 | ₩12,678 | ₩12,678 | ₩12,678 | ₩12,678 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩11,944 | ₩12,010 | ₩11,757 | ₩12,010 | +0.56% | 9.1천 |
|---|
| 2025.11.25 | ₩11,757 | ₩11,904 | ₩11,623 | ₩11,623 | -1.14% | 8.2천 |
|---|
| 2025.11.24 | ₩11,944 | ₩12,010 | ₩11,690 | ₩11,690 | -2.12% | 2.5천 |
|---|
| 2025.11.21 | ₩12,077 | ₩12,077 | ₩12,077 | ₩12,077 | 0.00% | 1.2천 |
|---|
| 2025.11.20 | ₩11,877 | ₩11,877 | ₩11,690 | ₩11,690 | -1.57% | 900 |
|---|
| 2025.11.19 | ₩12,010 | ₩12,344 | ₩12,010 | ₩12,144 | +1.11% | 2.9천 |
|---|
| 2025.11.18 | ₩12,144 | ₩12,144 | ₩12,144 | ₩12,144 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩12,077 | ₩12,691 | ₩12,077 | ₩12,144 | +0.55% | 7천 |
|---|
| 2025.11.14 | ₩11,343 | ₩12,010 | ₩11,343 | ₩11,784 | +3.88% | 2.5천 |
|---|
| 2025.11.13 | ₩12,464 | ₩12,464 | ₩12,077 | ₩12,077 | -3.10% | 2.7천 |
|---|
| 2025.11.12 | ₩12,344 | ₩12,544 | ₩12,344 | ₩12,518 | +1.41% | 3.5천 |
|---|
| 2025.11.11 | ₩12,518 | ₩12,998 | ₩12,144 | ₩12,144 | -2.99% | 7.1천 |
|---|
| 2025.11.10 | ₩13,011 | ₩13,011 | ₩12,010 | ₩12,104 | -6.97% | 7.9천 |
|---|
| 2025.11.07 | ₩12,144 | ₩12,144 | ₩11,904 | ₩12,010 | -1.10% | 4천 |
|---|
| 2025.11.06 | ₩12,211 | ₩12,277 | ₩12,211 | ₩12,277 | +0.55% | 1천 |
|---|
| 2025.11.05 | ₩12,010 | ₩12,010 | ₩12,010 | ₩12,010 | 0.00% | 600 |
|---|
| 2025.11.04 | ₩12,464 | ₩12,464 | ₩12,010 | ₩12,144 | -2.57% | 5.1천 |
|---|
| 2025.11.03 | ₩12,037 | ₩12,544 | ₩12,037 | ₩12,544 | +4.21% | 1.8천 |
|---|
| 2025.10.31 | ₩12,811 | ₩12,811 | ₩12,344 | ₩12,344 | -3.65% | 1.3천 |
|---|
| 2025.10.30 | ₩12,544 | ₩13,011 | ₩12,544 | ₩12,878 | +2.66% | 2.7천 |
|---|
| 2025.10.29 | ₩12,798 | ₩12,798 | ₩12,798 | ₩12,798 | 0.00% | 1.3천 |
|---|
| 2025.10.28 | ₩12,798 | ₩12,798 | ₩12,624 | ₩12,691 | -0.83% | 1.4천 |
|---|
| 2025.10.27 | ₩12,851 | ₩12,878 | ₩12,744 | ₩12,744 | -0.83% | 6.5천 |
|---|
| 2025.10.24 | ₩12,771 | ₩12,771 | ₩12,771 | ₩12,771 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩12,971 | ₩12,971 | ₩12,678 | ₩12,744 | -1.75% | 2천 |
|---|
| 2025.10.22 | ₩12,678 | ₩12,678 | ₩12,678 | ₩12,678 | 0.00% | 700 |
|---|
| 2025.10.21 | ₩13,025 | ₩13,025 | ₩13,025 | ₩13,025 | 0.00% | 1.6천 |
|---|
| 2025.10.20 | ₩13,158 | ₩13,158 | ₩13,158 | ₩13,158 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩13,158 | ₩13,158 | ₩13,158 | ₩13,158 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩12,878 | ₩12,878 | ₩12,878 | ₩12,878 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,452 | ₩13,452 | ₩13,025 | ₩13,332 | -0.89% | 600 |
|---|
| 2025.10.14 | ₩12,544 | ₩13,171 | ₩12,544 | ₩13,078 | +4.26% | 1.2만 |
|---|
| 2025.10.13 | ₩13,158 | ₩13,332 | ₩12,971 | ₩12,971 | -1.42% | 3.5천 |
|---|
| 2025.10.10 | ₩13,345 | ₩13,345 | ₩13,025 | ₩13,025 | -2.40% | 700 |
|---|