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 | ₩15,074 | ₩15,074 | ₩14,913 | ₩14,967 | -0.71% | 5.4천 |
| 2026.10.08 | ₩14,900 | ₩15,809 | ₩14,900 | ₩15,474 | +3.86% | 1.2천 |
| 2026.10.07 | ₩14,499 | ₩14,499 | ₩14,499 | ₩14,499 | 0.00% | 1천 |
| 2026.10.06 | ₩13,697 | ₩14,780 | ₩13,697 | ₩14,780 | +7.90% | 2.6천 |
| 2026.10.05 | ₩14,833 | ₩14,833 | ₩14,045 | ₩14,045 | -5.32% | 1.8천 |
| 2026.10.02 | ₩14,967 | ₩14,967 | ₩14,967 | ₩14,967 | 0.00% | 1천 |
| 2026.10.01 | ₩15,287 | ₩15,287 | ₩14,526 | ₩14,526 | -4.98% | 3.2천 |
| 2026.09.30 | ₩13,630 | ₩14,833 | ₩13,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,633 |
| +7.35% |
| 4.8천 |
| 2026.09.29 | ₩13,430 | ₩13,430 | ₩13,430 | ₩13,430 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩13,363 | ₩13,630 | ₩12,962 | ₩13,564 | +1.50% | 3천 |
|---|
| 2026.09.25 | ₩13,697 | ₩13,697 | ₩13,697 | ₩13,697 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩13,697 | ₩13,697 | ₩13,697 | ₩13,697 | 0.00% | 800 |
|---|
| 2026.09.23 | ₩13,497 | ₩13,497 | ₩13,403 | ₩13,497 | 0.00% | 2.4천 |
|---|
| 2026.09.22 | ₩13,537 | ₩13,697 | ₩13,363 | ₩13,470 | -0.49% | 3.6천 |
|---|
| 2026.09.21 | ₩13,697 | ₩13,697 | ₩13,550 | ₩13,697 | 0.00% | 5천 |
|---|
| 2026.09.18 | ₩13,670 | ₩14,045 | ₩13,670 | ₩14,045 | +2.74% | 400 |
|---|
| 2026.09.17 | ₩13,336 | ₩13,684 | ₩13,203 | ₩13,684 | +2.61% | 2.7천 |
|---|
| 2026.09.16 | ₩13,363 | ₩13,363 | ₩13,163 | ₩13,163 | -1.50% | 1.5천 |
|---|
| 2026.09.15 | ₩13,163 | ₩13,189 | ₩13,029 | ₩13,189 | +0.20% | 1.5천 |
|---|
| 2026.09.14 | ₩13,256 | ₩13,256 | ₩13,256 | ₩13,256 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩13,697 | ₩13,697 | ₩13,376 | ₩13,376 | -2.34% | 500 |
|---|
| 2026.09.10 | ₩13,363 | ₩13,711 | ₩13,363 | ₩13,711 | +2.60% | 5.8천 |
|---|
| 2026.09.09 | ₩13,604 | ₩13,604 | ₩13,363 | ₩13,363 | -1.77% | 3.2천 |
|---|
| 2026.09.08 | ₩13,443 | ₩13,697 | ₩13,430 | ₩13,630 | +1.39% | 3.5천 |
|---|
| 2026.09.04 | ₩13,657 | ₩13,711 | ₩13,564 | ₩13,697 | +0.29% | 2.1만 |
|---|
| 2026.09.03 | ₩13,630 | ₩13,697 | ₩13,590 | ₩13,644 | +0.10% | 1.5만 |
|---|
| 2026.09.02 | ₩13,697 | ₩13,697 | ₩13,470 | ₩13,497 | -1.46% | 8.3천 |
|---|
| 2026.09.01 | ₩13,978 | ₩13,978 | ₩13,978 | ₩13,978 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩14,633 | ₩14,633 | ₩14,005 | ₩14,005 | -4.29% | 3.1천 |
|---|
| 2026.08.28 | ₩13,363 | ₩13,697 | ₩13,363 | ₩13,684 | +2.40% | 3.8천 |
|---|
| 2026.08.27 | ₩13,363 | ₩13,497 | ₩13,363 | ₩13,497 | +1.00% | 1.5천 |
|---|
| 2026.08.26 | ₩13,229 | ₩13,817 | ₩13,163 | ₩13,817 | +4.44% | 900 |
|---|
| 2026.08.25 | ₩13,069 | ₩13,323 | ₩13,069 | ₩13,323 | +1.94% | 1.1천 |
|---|
| 2026.08.24 | ₩13,443 | ₩13,630 | ₩13,376 | ₩13,376 | -0.50% | 2.2천 |
|---|
| 2026.08.21 | ₩13,831 | ₩13,831 | ₩13,831 | ₩13,831 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩13,270 | ₩13,270 | ₩13,270 | ₩13,270 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩13,096 | ₩13,417 | ₩13,096 | ₩13,270 | +1.33% | 3.4천 |
|---|
| 2026.08.18 | ₩13,604 | ₩13,604 | ₩13,604 | ₩13,604 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩13,604 | ₩13,604 | ₩13,604 | ₩13,604 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩13,697 | ₩13,804 | ₩13,350 | ₩13,804 | +0.78% | 3.8천 |
|---|
| 2026.08.13 | ₩13,497 | ₩13,804 | ₩13,497 | ₩13,804 | +2.28% | 2.4천 |
|---|
| 2026.08.12 | ₩13,630 | ₩13,630 | ₩13,497 | ₩13,497 | -0.98% | 1.7천 |
|---|
| 2026.08.11 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩13,978 | ₩13,978 | ₩13,764 | ₩13,764 | -1.53% | 1.6천 |
|---|
| 2026.08.07 | ₩14,566 | ₩14,566 | ₩14,178 | ₩14,178 | -2.66% | 800 |
|---|
| 2026.08.06 | ₩13,657 | ₩14,285 | ₩13,657 | ₩13,871 | +1.57% | 4.7천 |
|---|
| 2026.08.05 | ₩13,724 | ₩13,898 | ₩13,724 | ₩13,898 | +1.27% | 3.1천 |
|---|
| 2026.08.04 | ₩13,296 | ₩13,764 | ₩13,296 | ₩13,376 | +0.60% | 7천 |
|---|
| 2026.08.03 | ₩13,951 | ₩13,951 | ₩13,951 | ₩13,951 | 0.00% | 600 |
|---|
| 2026.07.31 | ₩13,898 | ₩13,898 | ₩13,898 | ₩13,898 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩14,031 | ₩14,031 | ₩14,031 | ₩14,031 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩13,630 | ₩14,031 | ₩13,630 | ₩14,031 | +2.94% | 900 |
|---|
| 2026.07.28 | ₩13,898 | ₩13,898 | ₩13,363 | ₩13,898 | 0.00% | 3.9천 |
|---|
| 2026.07.27 | ₩13,564 | ₩14,031 | ₩13,483 | ₩13,844 | +2.07% | 1.5만 |
|---|
| 2026.07.24 | ₩13,229 | ₩13,229 | ₩13,229 | ₩13,229 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩13,564 | ₩13,564 | ₩13,564 | ₩13,564 | 0.00% | 1.1천 |
|---|
| 2026.07.22 | ₩13,229 | ₩13,590 | ₩13,229 | ₩13,590 | +2.73% | 1.2천 |
|---|
| 2026.07.21 | ₩13,229 | ₩13,323 | ₩13,029 | ₩13,029 | -1.52% | 1천 |
|---|
| 2026.07.20 | ₩13,604 | ₩13,604 | ₩13,296 | ₩13,296 | -2.26% | 2.5천 |
|---|
| 2026.07.17 | ₩12,829 | ₩13,724 | ₩12,829 | ₩13,497 | +5.21% | 3.6천 |
|---|
| 2026.07.16 | ₩13,711 | ₩13,711 | ₩12,815 | ₩13,123 | -4.29% | 4.4천 |
|---|
| 2026.07.15 | ₩13,497 | ₩13,497 | ₩13,497 | ₩13,497 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩13,229 | ₩13,898 | ₩13,163 | ₩13,163 | -0.51% | 4천 |
|---|
| 2026.07.13 | ₩13,697 | ₩13,697 | ₩13,296 | ₩13,296 | -2.93% | 2.7천 |
|---|
| 2026.07.10 | ₩13,336 | ₩13,898 | ₩13,096 | ₩13,898 | +4.21% | 1.3천 |
|---|
| 2026.07.09 | ₩13,363 | ₩13,363 | ₩13,096 | ₩13,296 | -0.50% | 5.1천 |
|---|
| 2026.07.08 | ₩13,604 | ₩13,684 | ₩13,390 | ₩13,684 | +0.59% | 2천 |
|---|
| 2026.07.07 | ₩13,630 | ₩13,764 | ₩13,630 | ₩13,764 | +0.98% | 800 |
|---|
| 2026.07.06 | ₩13,630 | ₩13,630 | ₩13,403 | ₩13,630 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩13,831 | ₩13,898 | ₩13,697 | ₩13,804 | -0.19% | 1.8천 |
|---|
| 2026.07.01 | ₩13,764 | ₩13,871 | ₩13,764 | ₩13,831 | +0.49% | 1.3천 |
|---|
| 2026.06.30 | ₩13,777 | ₩13,911 | ₩13,777 | ₩13,911 | +0.97% | 600 |
|---|
| 2026.06.29 | ₩13,764 | ₩13,777 | ₩13,764 | ₩13,777 | +0.10% | 1.3천 |
|---|
| 2026.06.26 | ₩13,737 | ₩13,737 | ₩13,737 | ₩13,737 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩14,031 | ₩14,031 | ₩13,737 | ₩13,737 | -2.10% | 2.8천 |
|---|
| 2026.06.24 | ₩14,512 | ₩14,512 | ₩13,403 | ₩13,403 | -7.64% | 3.2천 |
|---|
| 2026.06.23 | ₩14,085 | ₩14,379 | ₩14,085 | ₩14,379 | +2.09% | 600 |
|---|
| 2026.06.22 | ₩14,031 | ₩14,659 | ₩14,031 | ₩14,606 | +4.10% | 1.1천 |
|---|
| 2026.06.18 | ₩14,860 | ₩14,860 | ₩14,860 | ₩14,860 | 0.00% | 600 |
|---|
| 2026.06.17 | ₩14,432 | ₩14,432 | ₩14,058 | ₩14,205 | -1.57% | 3.4천 |
|---|
| 2026.06.16 | ₩13,029 | ₩14,299 | ₩13,029 | ₩13,817 | +6.05% | 5.4천 |
|---|
| 2026.06.15 | ₩13,630 | ₩13,871 | ₩13,350 | ₩13,630 | 0.00% | 8.7천 |
|---|
| 2026.06.12 | ₩13,697 | ₩13,697 | ₩13,564 | ₩13,617 | -0.59% | 3.7천 |
|---|
| 2026.06.11 | ₩13,363 | ₩13,363 | ₩13,363 | ₩13,363 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩13,203 | ₩14,058 | ₩13,203 | ₩13,550 | +2.63% | 2.8천 |
|---|
| 2026.06.09 | ₩13,363 | ₩13,430 | ₩12,695 | ₩12,708 | -4.90% | 3.7천 |
|---|
| 2026.06.08 | ₩13,376 | ₩14,299 | ₩13,376 | ₩13,831 | +3.40% | 4.1천 |
|---|
| 2026.06.05 | ₩14,299 | ₩14,299 | ₩13,630 | ₩13,630 | -4.67% | 1.9천 |
|---|
| 2026.06.04 | ₩14,031 | ₩14,031 | ₩13,844 | ₩13,844 | -1.33% | 1.5천 |
|---|
| 2026.06.03 | ₩13,697 | ₩13,697 | ₩13,697 | ₩13,697 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩13,376 | ₩14,071 | ₩13,363 | ₩13,697 | +2.40% | 9.1천 |
|---|
| 2026.06.01 | ₩13,016 | ₩13,029 | ₩12,775 | ₩13,029 | +0.10% | 6.4천 |
|---|
| 2026.05.29 | ₩13,096 | ₩13,096 | ₩12,361 | ₩12,869 | -1.73% | 4.5천 |
|---|
| 2026.05.28 | ₩12,762 | ₩13,363 | ₩12,655 | ₩13,363 | +4.71% | 8.9천 |
|---|
| 2026.05.27 | ₩12,695 | ₩12,788 | ₩12,695 | ₩12,695 | 0.00% | 5.1천 |
|---|
| 2026.05.26 | ₩12,829 | ₩12,895 | ₩12,695 | ₩12,695 | -1.04% | 4.9천 |
|---|
| 2026.05.22 | ₩13,029 | ₩13,042 | ₩12,561 | ₩13,029 | 0.00% | 1.6만 |
|---|
| 2026.05.21 | ₩13,056 | ₩13,056 | ₩12,722 | ₩12,829 | -1.74% | 5.7천 |
|---|
| 2026.05.20 | ₩13,029 | ₩13,350 | ₩12,722 | ₩13,350 | +2.46% | 4.1천 |
|---|
| 2026.05.19 | ₩13,176 | ₩13,176 | ₩12,722 | ₩13,029 | -1.12% | 6.1천 |
|---|
| 2026.05.18 | ₩12,494 | ₩13,123 | ₩12,494 | ₩12,722 | +1.82% | 2.1천 |
|---|
| 2026.05.15 | ₩13,042 | ₩13,363 | ₩12,361 | ₩13,123 | +0.61% | 7천 |
|---|
| 2026.05.14 | ₩13,296 | ₩13,296 | ₩13,203 | ₩13,203 | -0.70% | 900 |
|---|
| 2026.05.13 | ₩13,497 | ₩13,497 | ₩12,962 | ₩13,163 | -2.48% | 2.8천 |
|---|
| 2026.05.12 | ₩13,697 | ₩13,697 | ₩13,497 | ₩13,497 | -1.46% | 1.5천 |
|---|
| 2026.05.11 | ₩14,432 | ₩14,699 | ₩13,056 | ₩13,363 | -7.41% | 3.4만 |
|---|
| 2026.05.08 | ₩15,234 | ₩15,234 | ₩15,234 | ₩15,234 | 0.00% | 2.1천 |
|---|
| 2026.05.07 | ₩15,915 | ₩15,915 | ₩14,379 | ₩14,566 | -8.48% | 4.7천 |
|---|
| 2026.05.06 | ₩15,581 | ₩15,581 | ₩14,379 | ₩14,379 | -7.72% | 6.9천 |
|---|
| 2026.05.05 | ₩14,085 | ₩14,085 | ₩14,085 | ₩14,085 | 0.00% | 1.5천 |
|---|
| 2026.05.04 | ₩14,699 | ₩14,833 | ₩14,699 | ₩14,833 | +0.91% | 1천 |
|---|
| 2026.05.01 | ₩14,579 | ₩14,579 | ₩14,579 | ₩14,579 | 0.00% | 600 |
|---|
| 2026.04.30 | ₩14,900 | ₩15,234 | ₩14,833 | ₩15,234 | +2.24% | 900 |
|---|
| 2026.04.29 | ₩14,900 | ₩15,167 | ₩14,900 | ₩15,100 | +1.35% | 2천 |
|---|
| 2026.04.28 | ₩15,341 | ₩15,768 | ₩14,967 | ₩15,768 | +2.79% | 7.7천 |
|---|
| 2026.04.27 | ₩15,488 | ₩15,488 | ₩15,488 | ₩15,488 | 0.00% | 600 |
|---|
| 2026.04.24 | ₩15,528 | ₩15,809 | ₩15,528 | ₩15,809 | +1.81% | 3.4천 |
|---|
| 2026.04.23 | ₩14,312 | ₩15,541 | ₩14,312 | ₩15,501 | +8.31% | 3.2천 |
|---|
| 2026.04.22 | ₩14,539 | ₩16,022 | ₩14,365 | ₩16,022 | +10.20% | 8.4천 |
|---|
| 2026.04.21 | ₩14,793 | ₩14,793 | ₩14,299 | ₩14,365 | -2.89% | 900 |
|---|
| 2026.04.20 | ₩14,806 | ₩14,806 | ₩14,245 | ₩14,245 | -3.79% | 2.6천 |
|---|
| 2026.04.17 | ₩14,699 | ₩14,699 | ₩14,499 | ₩14,499 | -1.36% | 1.4천 |
|---|
| 2026.04.16 | ₩14,365 | ₩15,033 | ₩14,365 | ₩14,392 | +0.19% | 4.6천 |
|---|
| 2026.04.15 | ₩14,633 | ₩14,633 | ₩14,633 | ₩14,633 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩14,232 | ₩14,633 | ₩14,232 | ₩14,633 | +2.82% | 2.3천 |
|---|
| 2026.04.13 | ₩14,031 | ₩14,031 | ₩13,697 | ₩13,697 | -2.38% | 2.4천 |
|---|
| 2026.04.10 | ₩13,764 | ₩13,911 | ₩13,510 | ₩13,510 | -1.84% | 4.8천 |
|---|
| 2026.04.09 | ₩13,764 | ₩14,299 | ₩13,697 | ₩13,711 | -0.39% | 8.3천 |
|---|
| 2026.04.08 | ₩13,684 | ₩13,817 | ₩13,443 | ₩13,443 | -1.76% | 2.7천 |
|---|
| 2026.04.07 | ₩13,363 | ₩13,376 | ₩13,363 | ₩13,376 | +0.10% | 2.1천 |
|---|
| 2026.04.06 | ₩13,644 | ₩13,657 | ₩13,336 | ₩13,336 | -2.25% | 2.1천 |
|---|
| 2026.04.02 | ₩13,523 | ₩13,684 | ₩13,016 | ₩13,684 | +1.19% | 2천 |
|---|
| 2026.04.01 | ₩13,831 | ₩13,831 | ₩13,564 | ₩13,564 | -1.93% | 5.7천 |
|---|
| 2026.03.31 | ₩13,029 | ₩13,296 | ₩13,029 | ₩13,296 | +2.05% | 2.1천 |
|---|
| 2026.03.30 | ₩12,695 | ₩13,256 | ₩12,695 | ₩13,029 | +2.63% | 3.4천 |
|---|
| 2026.03.27 | ₩14,780 | ₩14,780 | ₩12,976 | ₩13,390 | -9.40% | 6.2천 |
|---|
| 2026.03.26 | ₩17,038 | ₩17,038 | ₩14,365 | ₩14,913 | -12.47% | 6천 |
|---|
| 2026.03.25 | ₩16,985 | ₩17,813 | ₩16,985 | ₩17,038 | +0.31% | 2.8천 |
|---|
| 2026.03.24 | ₩18,508 | ₩18,655 | ₩16,838 | ₩16,838 | -9.03% | 6.3천 |
|---|
| 2026.03.23 | ₩18,054 | ₩18,909 | ₩18,054 | ₩18,575 | +2.89% | 2천 |
|---|
| 2026.03.20 | ₩18,094 | ₩19,042 | ₩17,760 | ₩19,042 | +5.24% | 3.5천 |
|---|
| 2026.03.19 | ₩18,775 | ₩18,775 | ₩18,267 | ₩18,374 | -2.14% | 4.6천 |
|---|
| 2026.03.18 | ₩19,042 | ₩19,042 | ₩19,042 | ₩19,042 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩19,109 | ₩19,390 | ₩19,042 | ₩19,042 | -0.35% | 6.4천 |
|---|
| 2026.03.16 | ₩19,376 | ₩19,376 | ₩19,376 | ₩19,376 | 0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩18,134 | ₩18,134 | ₩18,134 | ₩18,134 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩18,134 | ₩18,134 | ₩18,134 | ₩18,134 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩18,722 | ₩18,722 | ₩18,722 | ₩18,722 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩18,722 | ₩18,722 | ₩18,722 | ₩18,722 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩18,722 | ₩18,722 | ₩18,722 | ₩18,722 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩19,376 | ₩19,376 | ₩19,230 | ₩19,230 | -0.76% | 3천 |
|---|
| 2026.03.05 | ₩19,109 | ₩20,045 | ₩19,109 | ₩19,403 | +1.54% | 1.3만 |
|---|
| 2026.03.04 | ₩18,107 | ₩19,042 | ₩18,107 | ₩18,708 | +3.32% | 1.1천 |
|---|
| 2026.03.03 | ₩18,601 | ₩19,550 | ₩18,601 | ₩18,601 | 0.00% | 3.5천 |
|---|
| 2026.03.02 | ₩18,174 | ₩18,829 | ₩17,800 | ₩18,601 | +2.35% | 5.7천 |
|---|
| 2026.02.27 | ₩18,775 | ₩18,775 | ₩18,040 | ₩18,040 | -3.91% | 1.3천 |
|---|
| 2026.02.26 | ₩19,029 | ₩19,149 | ₩18,454 | ₩18,708 | -1.69% | 1.3천 |
|---|
| 2026.02.25 | ₩18,054 | ₩19,056 | ₩18,054 | ₩19,056 | +5.55% | 1.2천 |
|---|
| 2026.02.24 | ₩19,042 | ₩19,123 | ₩18,054 | ₩18,775 | -1.40% | 1.5만 |
|---|
| 2026.02.23 | ₩18,949 | ₩19,376 | ₩18,708 | ₩18,708 | -1.27% | 2.6천 |
|---|
| 2026.02.20 | ₩18,361 | ₩18,682 | ₩18,361 | ₩18,682 | +1.75% | 600 |
|---|
| 2026.02.19 | ₩17,706 | ₩18,695 | ₩17,706 | ₩18,695 | +5.58% | 3.8천 |
|---|
| 2026.02.18 | ₩18,174 | ₩18,281 | ₩18,174 | ₩18,201 | +0.15% | 600 |
|---|
| 2026.02.17 | ₩18,695 | ₩18,695 | ₩17,706 | ₩17,706 | -5.29% | 1.8천 |
|---|
| 2026.02.13 | ₩18,040 | ₩18,682 | ₩18,040 | ₩18,682 | +3.56% | 1.7천 |
|---|
| 2026.02.12 | ₩18,201 | ₩18,642 | ₩17,840 | ₩17,840 | -1.98% | 1.5천 |
|---|
| 2026.02.11 | ₩17,786 | ₩18,682 | ₩17,786 | ₩18,682 | +5.03% | 2천 |
|---|
| 2026.02.10 | ₩17,933 | ₩18,227 | ₩17,933 | ₩18,187 | +1.42% | 6.7천 |
|---|
| 2026.02.09 | ₩17,813 | ₩18,080 | ₩17,813 | ₩18,080 | +1.50% | 900 |
|---|
| 2026.02.06 | ₩18,160 | ₩18,160 | ₩18,160 | ₩18,160 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩17,880 | ₩18,160 | ₩17,880 | ₩18,160 | +1.57% | 1.4천 |
|---|
| 2026.02.04 | ₩17,639 | ₩17,639 | ₩17,639 | ₩17,639 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩17,131 | ₩17,773 | ₩17,131 | ₩17,639 | +2.96% | 1.7천 |
|---|
| 2026.02.02 | ₩16,838 | ₩17,973 | ₩16,838 | ₩16,958 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩17,506 | ₩18,054 | ₩17,051 | ₩17,572 | +0.38% | 8.1천 |
|---|
| 2026.01.29 | ₩19,056 | ₩19,056 | ₩18,107 | ₩18,294 | -4.00% | 2.1천 |
|---|
| 2026.01.28 | ₩17,626 | ₩18,735 | ₩17,626 | ₩18,735 | +6.29% | 7.2천 |
|---|
| 2026.01.27 | ₩17,893 | ₩18,508 | ₩17,051 | ₩18,160 | +1.49% | 5.8천 |
|---|
| 2026.01.26 | ₩17,372 | ₩18,147 | ₩17,212 | ₩17,212 | -0.92% | 1.5천 |
|---|
| 2026.01.23 | ₩17,733 | ₩18,575 | ₩17,439 | ₩17,907 | +0.98% | 7.8천 |
|---|
| 2026.01.22 | ₩16,303 | ₩18,508 | ₩16,303 | ₩18,508 | +13.52% | 7.2천 |
|---|
| 2026.01.21 | ₩18,388 | ₩18,695 | ₩17,880 | ₩17,880 | -2.76% | 2.4천 |
|---|
| 2026.01.20 | ₩18,414 | ₩18,708 | ₩18,414 | ₩18,708 | +1.60% | 2.6천 |
|---|
| 2026.01.16 | ₩19,123 | ₩19,123 | ₩18,855 | ₩18,855 | -1.40% | 3.7천 |
|---|
| 2026.01.15 | ₩19,002 | ₩19,376 | ₩18,735 | ₩19,376 | +1.97% | 6.4천 |
|---|
| 2026.01.14 | ₩19,497 | ₩19,697 | ₩19,483 | ₩19,590 | +0.48% | 2.5천 |
|---|
| 2026.01.13 | ₩18,321 | ₩18,708 | ₩18,321 | ₩18,642 | +1.75% | 1.4천 |
|---|
| 2026.01.12 | ₩19,123 | ₩19,376 | ₩18,909 | ₩19,323 | +1.05% | 3천 |
|---|
| 2026.01.09 | ₩19,016 | ₩19,323 | ₩18,909 | ₩19,109 | +0.49% | 5.7천 |
|---|
| 2026.01.08 | ₩18,655 | ₩19,470 | ₩18,481 | ₩19,417 | +4.08% | 7천 |
|---|
| 2026.01.07 | ₩18,842 | ₩18,842 | ₩18,374 | ₩18,842 | 0.00% | 3천 |
|---|
| 2026.01.06 | ₩18,174 | ₩18,708 | ₩17,920 | ₩18,708 | +2.94% | 1.4만 |
|---|
| 2026.01.05 | ₩18,708 | ₩19,042 | ₩17,399 | ₩18,668 | -0.21% | 7.2천 |
|---|
| 2026.01.02 | ₩18,775 | ₩18,775 | ₩17,840 | ₩18,708 | -0.36% | 3.8천 |
|---|
| 2025.12.31 | ₩18,508 | ₩18,708 | ₩16,838 | ₩18,588 | +0.43% | 1.1만 |
|---|
| 2025.12.30 | ₩18,775 | ₩18,775 | ₩18,321 | ₩18,361 | -2.21% | 4.8천 |
|---|
| 2025.12.29 | ₩18,708 | ₩19,376 | ₩18,508 | ₩18,508 | -1.07% | 9.2천 |
|---|
| 2025.12.26 | ₩16,784 | ₩18,454 | ₩16,784 | ₩18,361 | +9.39% | 5.1천 |
|---|
| 2025.12.24 | ₩18,775 | ₩18,842 | ₩18,575 | ₩18,642 | -0.71% | 6.4천 |
|---|
| 2025.12.23 | ₩18,909 | ₩19,042 | ₩18,508 | ₩19,042 | +0.71% | 8.7천 |
|---|
| 2025.12.22 | ₩17,145 | ₩19,350 | ₩17,145 | ₩18,040 | +5.22% | 1.6만 |
|---|
| 2025.12.19 | ₩16,236 | ₩17,185 | ₩16,236 | ₩17,185 | +5.84% | 2.4천 |
|---|
| 2025.12.18 | ₩16,276 | ₩17,653 | ₩16,062 | ₩17,439 | +7.14% | 2.4천 |
|---|
| 2025.12.17 | ₩16,276 | ₩17,706 | ₩15,768 | ₩17,506 | +7.55% | 5.1만 |
|---|
| 2025.12.16 | ₩18,040 | ₩18,708 | ₩16,797 | ₩17,626 | -2.30% | 2.3만 |
|---|
| 2025.12.15 | ₩19,630 | ₩19,630 | ₩17,907 | ₩18,802 | -4.22% | 5.9천 |
|---|
| 2025.12.12 | ₩18,615 | ₩19,711 | ₩18,374 | ₩19,243 | +3.37% | 6.5천 |
|---|
| 2025.12.11 | ₩15,568 | ₩18,521 | ₩15,568 | ₩18,521 | +18.97% | 7.8천 |
|---|
| 2025.12.10 | ₩14,392 | ₩16,490 | ₩14,392 | ₩16,490 | +14.58% | 1.2만 |
|---|
| 2025.12.09 | ₩14,405 | ₩14,512 | ₩14,232 | ₩14,325 | -0.56% | 6천 |
|---|
| 2025.12.08 | ₩13,376 | ₩13,376 | ₩13,376 | ₩13,376 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩14,566 | ₩14,699 | ₩14,566 | ₩14,699 | +0.92% | 600 |
|---|
| 2025.12.04 | ₩13,123 | ₩14,272 | ₩13,123 | ₩14,272 | +8.76% | 3.3천 |
|---|
| 2025.12.03 | ₩12,561 | ₩13,604 | ₩12,561 | ₩13,363 | +6.38% | 6.9천 |
|---|
| 2025.12.02 | ₩13,016 | ₩13,029 | ₩12,027 | ₩12,909 | -0.82% | 4.9천 |
|---|
| 2025.12.01 | ₩11,866 | ₩12,361 | ₩11,866 | ₩12,307 | +3.72% | 600 |
|---|
| 2025.11.28 | ₩12,695 | ₩12,695 | ₩12,695 | ₩12,695 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩11,960 | ₩12,027 | ₩11,773 | ₩12,027 | +0.56% | 9.1천 |
|---|
| 2025.11.25 | ₩11,773 | ₩11,920 | ₩11,639 | ₩11,639 | -1.14% | 8.2천 |
|---|
| 2025.11.24 | ₩11,960 | ₩12,027 | ₩11,706 | ₩11,706 | -2.12% | 2.5천 |
|---|
| 2025.11.21 | ₩12,094 | ₩12,094 | ₩12,094 | ₩12,094 | 0.00% | 1.2천 |
|---|
| 2025.11.20 | ₩11,893 | ₩11,893 | ₩11,706 | ₩11,706 | -1.57% | 900 |
|---|
| 2025.11.19 | ₩12,027 | ₩12,361 | ₩12,027 | ₩12,160 | +1.11% | 2.9천 |
|---|
| 2025.11.18 | ₩12,160 | ₩12,160 | ₩12,160 | ₩12,160 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩12,094 | ₩12,708 | ₩12,094 | ₩12,160 | +0.55% | 7천 |
|---|
| 2025.11.14 | ₩11,359 | ₩12,027 | ₩11,359 | ₩11,800 | +3.88% | 2.5천 |
|---|
| 2025.11.13 | ₩12,481 | ₩12,481 | ₩12,094 | ₩12,094 | -3.10% | 2.7천 |
|---|
| 2025.11.12 | ₩12,361 | ₩12,561 | ₩12,361 | ₩12,535 | +1.41% | 3.5천 |
|---|
| 2025.11.11 | ₩12,535 | ₩13,016 | ₩12,160 | ₩12,160 | -2.99% | 7.1천 |
|---|
| 2025.11.10 | ₩13,029 | ₩13,029 | ₩12,027 | ₩12,120 | -6.97% | 7.9천 |
|---|
| 2025.11.07 | ₩12,160 | ₩12,160 | ₩11,920 | ₩12,027 | -1.10% | 4천 |
|---|
| 2025.11.06 | ₩12,227 | ₩12,294 | ₩12,227 | ₩12,294 | +0.55% | 1천 |
|---|
| 2025.11.05 | ₩12,027 | ₩12,027 | ₩12,027 | ₩12,027 | 0.00% | 600 |
|---|
| 2025.11.04 | ₩12,481 | ₩12,481 | ₩12,027 | ₩12,160 | -2.57% | 5.1천 |
|---|
| 2025.11.03 | ₩12,054 | ₩12,561 | ₩12,054 | ₩12,561 | +4.21% | 1.8천 |
|---|
| 2025.10.31 | ₩12,829 | ₩12,829 | ₩12,361 | ₩12,361 | -3.65% | 1.3천 |
|---|
| 2025.10.30 | ₩12,561 | ₩13,029 | ₩12,561 | ₩12,895 | +2.66% | 2.7천 |
|---|
| 2025.10.29 | ₩12,815 | ₩12,815 | ₩12,815 | ₩12,815 | 0.00% | 1.3천 |
|---|
| 2025.10.28 | ₩12,815 | ₩12,815 | ₩12,641 | ₩12,708 | -0.83% | 1.4천 |
|---|
| 2025.10.27 | ₩12,869 | ₩12,895 | ₩12,762 | ₩12,762 | -0.83% | 6.5천 |
|---|
| 2025.10.24 | ₩12,788 | ₩12,788 | ₩12,788 | ₩12,788 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩12,989 | ₩12,989 | ₩12,695 | ₩12,762 | -1.75% | 2천 |
|---|
| 2025.10.22 | ₩12,695 | ₩12,695 | ₩12,695 | ₩12,695 | 0.00% | 700 |
|---|
| 2025.10.21 | ₩13,042 | ₩13,042 | ₩13,042 | ₩13,042 | 0.00% | 1.6천 |
|---|
| 2025.10.20 | ₩13,176 | ₩13,176 | ₩13,176 | ₩13,176 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩13,176 | ₩13,176 | ₩13,176 | ₩13,176 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩12,895 | ₩12,895 | ₩12,895 | ₩12,895 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,470 | ₩13,470 | ₩13,042 | ₩13,350 | -0.89% | 600 |
|---|
| 2025.10.14 | ₩12,561 | ₩13,189 | ₩12,561 | ₩13,096 | +4.26% | 1.2만 |
|---|
| 2025.10.13 | ₩13,176 | ₩13,350 | ₩12,989 | ₩12,989 | -1.42% | 3.5천 |
|---|
| 2025.10.10 | ₩13,363 | ₩13,363 | ₩13,042 | ₩13,042 | -2.40% | 700 |
|---|