시장 데이터를 불러오는 중
전체 종목
크로노스케일 과거 주가
ChronoScale Holdings Corporation - Common Stock · CHRN · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ChronoScale Holdings Corporation - Common Stock · CHRN · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,599 | ₩26,041 | ₩24,368 | ₩24,877 | -2.82% | 10.8만 |
| 2026.10.08 | ₩25,974 | ₩26,597 | ₩24,743 | ₩25,465 | -1.96% | 12.5만 |
| 2026.10.07 | ₩24,676 | ₩26,964 | ₩24,676 | ₩26,456 | +7.21% | 12.4만 |
| 2026.10.06 | ₩25,291 | ₩26,175 | ₩24,622 | ₩25,800 | +2.01% | 10만 |
| 2026.10.05 | ₩25,679 | ₩26,429 | ₩24,515 | ₩24,890 | -3.07% | 13.2만 |
| 2026.10.02 | ₩26,723 | ₩28,008 | ₩25,552 | ₩25,706 | -3.81% | 15.5만 |
| 2026.10.01 | ₩26,402 | ₩27,058 | ₩25,091 | ₩25,920 | -1.82% | 9.6만 |
| 2026.09.30 | ₩26,282 | ₩27,325 | ₩26,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,402 |
| +0.46% |
| 6.7만 |
| 2026.09.29 | ₩26,817 | ₩27,205 | ₩25,345 | ₩26,429 | -1.45% | 7.8만 |
|---|
| 2026.09.28 | ₩26,108 | ₩27,031 | ₩25,425 | ₩26,516 | +1.56% | 9.3만 |
|---|
| 2026.09.25 | ₩29,426 | ₩29,426 | ₩26,295 | ₩26,563 | -9.73% | 16.9만 |
|---|
| 2026.09.24 | ₩27,125 | ₩30,220 | ₩27,125 | ₩29,239 | +7.79% | 17만 |
|---|
| 2026.09.23 | ₩28,570 | ₩29,145 | ₩26,763 | ₩27,446 | -3.93% | 7.5만 |
|---|
| 2026.09.22 | ₩28,824 | ₩29,962 | ₩28,262 | ₩28,369 | -1.58% | 15.4만 |
|---|
| 2026.09.21 | ₩27,780 | ₩29,239 | ₩27,482 | ₩29,025 | +4.48% | 12.1만 |
|---|
| 2026.09.18 | ₩26,991 | ₩27,687 | ₩26,094 | ₩27,325 | +1.24% | 11.8만 |
|---|
| 2026.09.17 | ₩25,158 | ₩27,272 | ₩24,997 | ₩26,937 | +7.07% | 12.9만 |
|---|
| 2026.09.16 | ₩24,301 | ₩25,131 | ₩23,947 | ₩24,957 | +2.70% | 6.5만 |
|---|
| 2026.09.15 | ₩25,144 | ₩25,931 | ₩23,793 | ₩23,900 | -4.95% | 6.2만 |
|---|
| 2026.09.14 | ₩24,274 | ₩26,134 | ₩24,087 | ₩25,171 | +3.69% | 9.5만 |
|---|
| 2026.09.11 | ₩24,301 | ₩25,666 | ₩24,087 | ₩25,425 | +4.63% | 9.4만 |
|---|
| 2026.09.10 | ₩24,087 | ₩24,909 | ₩23,766 | ₩24,047 | -0.17% | 10.1만 |
|---|
| 2026.09.09 | ₩27,928 | ₩28,409 | ₩23,920 | ₩24,328 | -12.89% | 32.6만 |
|---|
| 2026.09.08 | ₩26,857 | ₩29,440 | ₩26,295 | ₩28,182 | +4.93% | 14.8만 |
|---|
| 2026.09.04 | ₩26,228 | ₩27,553 | ₩26,108 | ₩27,111 | +3.37% | 13.9만 |
|---|
| 2026.09.03 | ₩25,439 | ₩27,647 | ₩25,151 | ₩26,870 | +5.63% | 15만 |
|---|
| 2026.09.02 | ₩23,552 | ₩25,894 | ₩23,485 | ₩25,439 | +8.01% | 11만 |
|---|
| 2026.09.01 | ₩23,953 | ₩24,489 | ₩23,150 | ₩23,632 | -1.34% | 15.4만 |
|---|
| 2026.08.31 | ₩26,041 | ₩26,041 | ₩23,284 | ₩24,328 | -6.58% | 19.4만 |
|---|
| 2026.08.28 | ₩28,824 | ₩29,734 | ₩24,810 | ₩25,077 | -13.00% | 20.4만 |
|---|
| 2026.08.27 | ₩29,921 | ₩32,611 | ₩27,633 | ₩27,747 | -7.27% | 25.8만 |
|---|
| 2026.08.26 | ₩28,570 | ₩29,620 | ₩26,951 | ₩28,302 | -0.94% | 12.1만 |
|---|
| 2026.08.25 | ₩30,591 | ₩31,755 | ₩28,436 | ₩28,690 | -6.21% | 22.4만 |
|---|
| 2026.08.24 | ₩30,778 | ₩33,454 | ₩29,801 | ₩30,202 | -1.87% | 12.3만 |
|---|
| 2026.08.21 | ₩32,772 | ₩33,320 | ₩31,581 | ₩31,909 | -2.63% | 13.3만 |
|---|
| 2026.08.20 | ₩32,932 | ₩33,227 | ₩31,179 | ₩32,250 | -2.07% | 20.5만 |
|---|
| 2026.08.19 | ₩31,460 | ₩33,434 | ₩29,099 | ₩31,715 | +0.81% | 23.6만 |
|---|
| 2026.08.18 | ₩28,864 | ₩32,152 | ₩27,834 | ₩31,487 | +9.09% | 16.2만 |
|---|
| 2026.08.17 | ₩27,673 | ₩30,350 | ₩27,511 | ₩29,694 | +7.30% | 10.7만 |
|---|
| 2026.08.14 | ₩27,606 | ₩29,038 | ₩27,499 | ₩28,008 | +1.45% | 10만 |
|---|
| 2026.08.13 | ₩28,543 | ₩29,429 | ₩26,991 | ₩27,593 | -3.33% | 12.1만 |
|---|
| 2026.08.12 | ₩27,165 | ₩28,503 | ₩26,496 | ₩27,821 | +2.41% | 13.6만 |
|---|
| 2026.08.11 | ₩26,094 | ₩28,008 | ₩25,332 | ₩25,787 | -1.18% | 17.2만 |
|---|
| 2026.08.10 | ₩27,700 | ₩30,069 | ₩25,507 | ₩25,947 | -6.33% | 36.1만 |
|---|
| 2026.08.07 | ₩27,807 | ₩29,440 | ₩27,740 | ₩28,008 | +0.72% | 12.4만 |
|---|
| 2026.08.06 | ₩31,112 | ₩31,581 | ₩26,857 | ₩27,098 | -12.90% | 16.2만 |
|---|
| 2026.08.05 | ₩31,955 | ₩33,106 | ₩30,992 | ₩31,273 | -2.14% | 10.3만 |
|---|
| 2026.08.04 | ₩31,969 | ₩33,361 | ₩29,748 | ₩32,718 | +2.34% | 24.8만 |
|---|
| 2026.08.03 | ₩29,319 | ₩32,103 | ₩29,105 | ₩32,022 | +9.22% | 12.4만 |
|---|
| 2026.07.31 | ₩28,771 | ₩30,109 | ₩27,446 | ₩29,480 | +2.47% | 11.4만 |
|---|
| 2026.07.30 | ₩25,546 | ₩28,543 | ₩25,546 | ₩28,182 | +10.32% | 12.5만 |
|---|
| 2026.07.29 | ₩24,997 | ₩27,940 | ₩24,502 | ₩24,783 | -0.86% | 13.5만 |
|---|
| 2026.07.28 | ₩26,616 | ₩27,245 | ₩22,896 | ₩27,071 | +1.71% | 30.2만 |
|---|
| 2026.07.27 | ₩28,958 | ₩29,707 | ₩26,763 | ₩27,111 | -6.38% | 24.3만 |
|---|
| 2026.07.24 | ₩30,858 | ₩32,710 | ₩28,316 | ₩28,771 | -6.76% | 17.7만 |
|---|
| 2026.07.23 | ₩34,792 | ₩35,528 | ₩29,928 | ₩30,202 | -13.19% | 30.8만 |
|---|
| 2026.07.22 | ₩32,571 | ₩35,809 | ₩32,129 | ₩34,177 | +4.93% | 17만 |
|---|
| 2026.07.21 | ₩37,951 | ₩39,409 | ₩31,621 | ₩33,963 | -10.51% | 46.3만 |
|---|
| 2026.07.20 | ₩35,970 | ₩39,476 | ₩34,320 | ₩38,660 | +7.48% | 30.7만 |
|---|
| 2026.07.17 | ₩33,173 | ₩35,943 | ₩29,774 | ₩35,368 | +6.62% | 36.6만 |
|---|
| 2026.07.16 | ₩34,833 | ₩36,773 | ₩31,166 | ₩34,404 | -1.23% | 70.8만 |
|---|
| 2026.07.15 | ₩31,688 | ₩40,145 | ₩31,046 | ₩39,650 | +25.13% | 87.8만 |
|---|
| 2026.07.14 | ₩26,255 | ₩31,313 | ₩26,255 | ₩30,791 | +17.28% | 33.2만 |
|---|
| 2026.07.13 | ₩26,134 | ₩28,035 | ₩26,134 | ₩26,389 | +0.97% | 10.5만 |
|---|
| 2026.07.10 | ₩27,379 | ₩28,155 | ₩25,853 | ₩27,968 | +2.15% | 16.5만 |
|---|
| 2026.07.09 | ₩24,114 | ₩27,894 | ₩24,114 | ₩27,218 | +12.87% | 31.3만 |
|---|
| 2026.07.08 | ₩22,508 | ₩24,609 | ₩22,508 | ₩24,114 | +7.13% | 23.1만 |
|---|
| 2026.07.07 | ₩23,766 | ₩25,733 | ₩22,120 | ₩23,445 | -1.35% | 50.1만 |
|---|
| 2026.07.06 | ₩21,839 | ₩26,362 | ₩21,839 | ₩24,422 | +11.83% | 41.5만 |
|---|
| 2026.07.02 | ₩23,886 | ₩24,248 | ₩21,063 | ₩22,066 | -7.62% | 67만 |
|---|
| 2026.07.01 | ₩29,346 | ₩30,229 | ₩23,478 | ₩23,605 | -19.56% | 80.8만 |
|---|
| 2026.06.30 | ₩30,269 | ₩31,072 | ₩28,268 | ₩29,734 | -1.77% | 22.1만 |
|---|
| 2026.06.29 | ₩29,453 | ₩31,474 | ₩28,276 | ₩30,591 | +3.86% | 15.1만 |
|---|
| 2026.06.26 | ₩28,597 | ₩30,055 | ₩26,610 | ₩29,748 | +4.02% | 31.4만 |
|---|
| 2026.06.25 | ₩30,524 | ₩31,320 | ₩26,482 | ₩30,122 | -1.32% | 47.9만 |
|---|
| 2026.06.24 | ₩34,324 | ₩34,625 | ₩28,998 | ₩29,614 | -13.72% | 38.7만 |
|---|
| 2026.06.23 | ₩32,116 | ₩36,278 | ₩31,427 | ₩34,552 | +7.58% | 37.6만 |
|---|
| 2026.06.22 | ₩32,076 | ₩37,736 | ₩31,581 | ₩34,351 | +7.09% | 76.3만 |
|---|
| 2026.06.18 | ₩28,771 | ₩32,116 | ₩28,530 | ₩31,220 | +8.51% | 55.2만 |
|---|
| 2026.06.17 | ₩25,265 | ₩28,142 | ₩25,265 | ₩27,580 | +9.16% | 35.3만 |
|---|
| 2026.06.16 | ₩25,318 | ₩26,415 | ₩23,418 | ₩25,599 | +1.11% | 29.8만 |
|---|
| 2026.06.15 | ₩25,693 | ₩27,399 | ₩25,251 | ₩25,626 | -0.26% | 23만 |
|---|
| 2026.06.12 | ₩23,244 | ₩25,733 | ₩23,244 | ₩24,569 | +5.70% | 26.4만 |
|---|
| 2026.06.11 | ₩23,351 | ₩23,632 | ₩20,787 | ₩23,298 | -0.23% | 40.2만 |
|---|
| 2026.06.10 | ₩24,823 | ₩29,132 | ₩22,816 | ₩23,070 | -7.06% | 40.2만 |
|---|
| 2026.06.09 | ₩28,075 | ₩29,841 | ₩24,957 | ₩25,144 | -10.44% | 55.4만 |
|---|
| 2026.06.08 | ₩26,683 | ₩28,059 | ₩25,091 | ₩25,278 | -5.27% | 23.9만 |
|---|
| 2026.06.05 | ₩30,631 | ₩32,116 | ₩24,395 | ₩25,465 | -16.86% | 63.1만 |
|---|
| 2026.06.04 | ₩24,984 | ₩31,260 | ₩24,756 | ₩31,260 | +25.12% | 61.6만 |
|---|
| 2026.06.03 | ₩26,094 | ₩26,541 | ₩23,525 | ₩25,479 | -2.36% | 33만 |
|---|
| 2026.06.02 | ₩24,141 | ₩26,228 | ₩23,433 | ₩25,613 | +6.10% | 37.9만 |
|---|
| 2026.06.01 | ₩24,502 | ₩24,716 | ₩22,080 | ₩22,709 | -7.32% | 26.2만 |
|---|
| 2026.05.29 | ₩25,305 | ₩25,305 | ₩23,418 | ₩24,569 | -2.91% | 17.8만 |
|---|
| 2026.05.28 | ₩20,655 | ₩27,700 | ₩20,655 | ₩24,475 | +18.50% | 131.7만 |
|---|
| 2026.05.27 | ₩19,899 | ₩20,581 | ₩18,975 | ₩19,858 | -0.20% | 20.3만 |
|---|
| 2026.05.26 | ₩20,742 | ₩21,304 | ₩20,113 | ₩20,287 | -2.19% | 16.2만 |
|---|
| 2026.05.22 | ₩21,317 | ₩22,247 | ₩20,541 | ₩20,722 | -2.79% | 18.1만 |
|---|
| 2026.05.21 | ₩20,768 | ₩21,803 | ₩18,065 | ₩21,277 | +2.45% | 41.6만 |
|---|
| 2026.05.20 | ₩21,277 | ₩21,859 | ₩20,420 | ₩21,103 | -0.82% | 14.4만 |
|---|
| 2026.05.19 | ₩20,594 | ₩21,183 | ₩20,081 | ₩20,842 | +1.20% | 12.3만 |
|---|
| 2026.05.18 | ₩24,181 | ₩24,181 | ₩20,447 | ₩21,183 | -12.40% | 31.5만 |
|---|
| 2026.05.15 | ₩24,087 | ₩26,343 | ₩22,789 | ₩23,017 | -4.44% | 33.4만 |
|---|
| 2026.05.14 | ₩22,281 | ₩27,218 | ₩21,759 | ₩23,980 | +7.63% | 61.9만 |
|---|
| 2026.05.13 | ₩18,413 | ₩22,749 | ₩17,423 | ₩22,254 | +20.86% | 73만 |
|---|
| 2026.05.12 | ₩19,684 | ₩20,461 | ₩18,320 | ₩19,109 | -2.92% | 26.4만 |
|---|
| 2026.05.11 | ₩21,424 | ₩22,214 | ₩19,163 | ₩19,303 | -9.90% | 53.3만 |
|---|
| 2026.05.08 | ₩21,036 | ₩21,531 | ₩20,193 | ₩20,835 | -0.95% | 37.1만 |
|---|
| 2026.05.07 | ₩18,667 | ₩21,959 | ₩18,413 | ₩20,073 | +7.53% | 56.3만 |
|---|
| 2026.05.06 | ₩18,815 | ₩19,002 | ₩16,794 | ₩18,279 | -2.84% | 63.1만 |
|---|
| 2026.05.05 | ₩19,805 | ₩20,514 | ₩16,419 | ₩17,691 | -10.68% | 50.6만 |
|---|
| 2026.05.04 | ₩15,590 | ₩15,790 | ₩14,131 | ₩15,790 | +1.29% | 10.1만 |
|---|
| 2026.05.01 | ₩16,406 | ₩16,473 | ₩14,686 | ₩15,777 | -3.83% | 4.8만 |
|---|
| 2026.04.30 | ₩15,322 | ₩16,433 | ₩15,322 | ₩16,071 | +4.89% | 4.5만 |
|---|
| 2026.04.29 | ₩14,988 | ₩15,554 | ₩14,666 | ₩15,309 | +2.14% | 2.6만 |
|---|
| 2026.04.28 | ₩15,389 | ₩15,576 | ₩14,519 | ₩15,001 | -2.52% | 4.6만 |
|---|
| 2026.04.27 | ₩14,773 | ₩15,232 | ₩14,507 | ₩15,215 | +2.99% | 2.3만 |
|---|
| 2026.04.24 | ₩14,332 | ₩15,376 | ₩14,332 | ₩14,706 | +2.61% | 2.4만 |
|---|
| 2026.04.23 | ₩15,255 | ₩15,329 | ₩14,147 | ₩14,492 | -5.00% | 4.2만 |
|---|
| 2026.04.22 | ₩15,269 | ₩16,177 | ₩14,860 | ₩15,228 | -0.26% | 4.5만 |
|---|
| 2026.04.21 | ₩15,349 | ₩15,643 | ₩14,720 | ₩14,880 | -3.05% | 3.3만 |
|---|
| 2026.04.20 | ₩14,238 | ₩15,309 | ₩13,837 | ₩15,228 | +6.95% | 4.6만 |
|---|
| 2026.04.17 | ₩14,037 | ₩14,981 | ₩13,676 | ₩14,466 | +3.05% | 5.7만 |
|---|
| 2026.04.16 | ₩13,863 | ₩14,131 | ₩13,382 | ₩13,917 | +0.39% | 2.2만 |
|---|
| 2026.04.15 | ₩13,154 | ₩14,078 | ₩13,154 | ₩13,730 | +4.37% | 3만 |
|---|
| 2026.04.14 | ₩12,806 | ₩13,382 | ₩12,325 | ₩13,382 | +4.49% | 3만 |
|---|
| 2026.04.13 | ₩11,977 | ₩12,887 | ₩11,562 | ₩12,887 | +7.60% | 2.8만 |
|---|
| 2026.04.10 | ₩10,839 | ₩12,110 | ₩10,705 | ₩12,070 | +11.36% | 18.1만 |
|---|
| 2026.04.09 | ₩11,669 | ₩11,955 | ₩10,558 | ₩10,732 | -8.03% | 9.4만 |
|---|
| 2026.04.08 | ₩12,927 | ₩13,382 | ₩11,629 | ₩11,682 | -9.63% | 15.4만 |
|---|
| 2026.04.07 | ₩12,846 | ₩12,846 | ₩11,448 | ₩12,124 | -5.62% | 4.5만 |
|---|
| 2026.04.06 | ₩12,793 | ₩13,047 | ₩12,177 | ₩13,047 | +1.99% | 9.2만 |
|---|
| 2026.04.02 | ₩13,663 | ₩13,964 | ₩12,311 | ₩12,579 | -7.93% | 21.8만 |
|---|
| 2026.04.01 | ₩13,930 | ₩15,523 | ₩13,817 | ₩14,252 | +2.31% | 6.3만 |
|---|
| 2026.03.31 | ₩13,382 | ₩14,452 | ₩13,382 | ₩14,252 | +6.50% | 2만 |
|---|
| 2026.03.30 | ₩13,395 | ₩14,037 | ₩13,382 | ₩13,422 | +0.20% | 2.6만 |
|---|
| 2026.03.27 | ₩14,586 | ₩14,586 | ₩13,382 | ₩13,582 | -6.88% | 4.5만 |
|---|
| 2026.03.26 | ₩14,640 | ₩15,436 | ₩14,466 | ₩14,586 | -0.37% | 3.5만 |
|---|
| 2026.03.25 | ₩14,198 | ₩15,121 | ₩14,198 | ₩14,693 | +3.49% | 1.8만 |
|---|
| 2026.03.24 | ₩13,984 | ₩14,854 | ₩13,904 | ₩14,051 | +0.48% | 3만 |
|---|
| 2026.03.23 | ₩14,961 | ₩14,988 | ₩14,144 | ₩14,185 | -5.19% | 5만 |
|---|
| 2026.03.20 | ₩13,890 | ₩14,185 | ₩13,382 | ₩14,104 | +1.54% | 4.8만 |
|---|
| 2026.03.19 | ₩13,863 | ₩14,359 | ₩13,863 | ₩13,917 | +0.39% | 2.9만 |
|---|
| 2026.03.18 | ₩14,278 | ₩14,747 | ₩13,609 | ₩14,305 | +0.19% | 6.9만 |
|---|
| 2026.03.17 | ₩15,101 | ₩15,342 | ₩14,399 | ₩14,425 | -4.47% | 4.2만 |
|---|
| 2026.03.16 | ₩15,376 | ₩16,459 | ₩14,452 | ₩14,947 | -2.79% | 9.7만 |
|---|
| 2026.03.13 | ₩16,098 | ₩17,048 | ₩15,228 | ₩15,469 | -3.91% | 7.1만 |
|---|
| 2026.03.12 | ₩16,700 | ₩17,222 | ₩15,523 | ₩15,804 | -5.37% | 8.2만 |
|---|
| 2026.03.11 | ₩16,540 | ₩18,065 | ₩16,219 | ₩17,008 | +2.83% | 27.4만 |
|---|
| 2026.03.10 | ₩16,058 | ₩17,396 | ₩16,058 | ₩16,593 | +3.33% | 16.6만 |
|---|
| 2026.03.09 | ₩15,228 | ₩16,501 | ₩14,399 | ₩16,058 | +5.45% | 13.7만 |
|---|
| 2026.03.06 | ₩14,372 | ₩16,687 | ₩14,198 | ₩15,228 | +5.96% | 14만 |
|---|
| 2026.03.05 | ₩14,091 | ₩15,764 | ₩14,091 | ₩14,359 | +1.90% | 13.2만 |
|---|
| 2026.03.04 | ₩13,355 | ₩14,626 | ₩13,201 | ₩14,265 | +6.81% | 5.3만 |
|---|
| 2026.03.03 | ₩13,395 | ₩13,696 | ₩13,382 | ₩13,382 | -0.10% | 4.9만 |
|---|
| 2026.03.02 | ₩13,382 | ₩13,750 | ₩13,382 | ₩13,689 | +2.30% | 4.5만 |
|---|
| 2026.02.27 | ₩13,355 | ₩13,689 | ₩13,355 | ₩13,569 | +1.60% | 5.5만 |
|---|
| 2026.02.26 | ₩13,047 | ₩13,930 | ₩13,047 | ₩13,408 | +2.77% | 5.6만 |
|---|
| 2026.02.25 | ₩13,556 | ₩13,894 | ₩12,900 | ₩12,900 | -4.84% | 7.4만 |
|---|
| 2026.02.24 | ₩14,238 | ₩14,539 | ₩13,114 | ₩13,609 | -4.42% | 12.8만 |
|---|
| 2026.02.23 | ₩15,282 | ₩15,851 | ₩14,225 | ₩14,238 | -6.83% | 10.6만 |
|---|
| 2026.02.20 | ₩16,459 | ₩16,794 | ₩14,934 | ₩14,961 | -9.11% | 13.2만 |
|---|
| 2026.02.19 | ₩16,754 | ₩17,236 | ₩16,125 | ₩16,459 | -1.76% | 13.3만 |
|---|
| 2026.02.18 | ₩15,054 | ₩17,763 | ₩14,800 | ₩17,329 | +15.11% | 28.5만 |
|---|
| 2026.02.17 | ₩12,980 | ₩15,255 | ₩12,846 | ₩14,927 | +15.00% | 23.4만 |
|---|
| 2026.02.13 | ₩12,258 | ₩13,609 | ₩11,661 | ₩13,208 | +7.75% | 22.8만 |
|---|
| 2026.02.12 | ₩13,221 | ₩13,382 | ₩12,124 | ₩12,311 | -6.88% | 10.6만 |
|---|
| 2026.02.11 | ₩13,154 | ₩13,533 | ₩12,713 | ₩13,261 | +0.81% | 13.9만 |
|---|
| 2026.02.10 | ₩13,382 | ₩13,957 | ₩13,127 | ₩13,168 | -1.60% | 21.6만 |
|---|
| 2026.02.09 | ₩13,877 | ₩13,997 | ₩12,846 | ₩13,355 | -3.76% | 9.3만 |
|---|
| 2026.02.06 | ₩12,887 | ₩14,392 | ₩12,726 | ₩13,930 | +8.10% | 28.7만 |
|---|
| 2026.02.05 | ₩12,445 | ₩13,288 | ₩12,191 | ₩12,525 | +0.65% | 16.8만 |
|---|
| 2026.02.04 | ₩12,097 | ₩12,980 | ₩11,227 | ₩12,746 | +5.37% | 31만 |
|---|
| 2026.02.03 | ₩12,418 | ₩12,833 | ₩11,508 | ₩12,137 | -2.26% | 9만 |
|---|
| 2026.02.02 | ₩11,374 | ₩13,047 | ₩11,374 | ₩12,539 | +10.24% | 23.2만 |
|---|
| 2026.01.30 | ₩10,853 | ₩11,898 | ₩10,853 | ₩11,642 | +7.27% | 14.6만 |
|---|
| 2026.01.29 | ₩11,374 | ₩11,415 | ₩10,772 | ₩11,227 | -1.29% | 12.8만 |
|---|
| 2026.01.28 | ₩11,134 | ₩12,030 | ₩10,960 | ₩11,374 | +2.16% | 17.7만 |
|---|
| 2026.01.27 | ₩10,585 | ₩11,227 | ₩10,103 | ₩11,053 | +4.42% | 14.9만 |
|---|
| 2026.01.26 | ₩11,535 | ₩12,672 | ₩10,572 | ₩10,598 | -8.12% | 35.2만 |
|---|
| 2026.01.23 | ₩10,705 | ₩11,854 | ₩10,518 | ₩11,655 | +8.88% | 19.6만 |
|---|
| 2026.01.22 | ₩10,612 | ₩11,010 | ₩10,371 | ₩10,585 | -0.25% | 8.5만 |
|---|
| 2026.01.21 | ₩11,187 | ₩11,809 | ₩9,274 | ₩10,505 | -6.10% | 41.6만 |
|---|
| 2026.01.20 | ₩11,174 | ₩11,963 | ₩10,705 | ₩11,000 | -1.56% | 15.8만 |
|---|
| 2026.01.16 | ₩11,147 | ₩12,191 | ₩10,973 | ₩11,856 | +6.36% | 25.9만 |
|---|
| 2026.01.15 | ₩10,732 | ₩11,709 | ₩10,304 | ₩11,441 | +6.61% | 23.1만 |
|---|
| 2026.01.14 | ₩11,053 | ₩11,321 | ₩10,572 | ₩10,839 | -1.94% | 8.7만 |
|---|
| 2026.01.13 | ₩11,589 | ₩11,910 | ₩10,511 | ₩11,000 | -5.08% | 29.3만 |
|---|
| 2026.01.12 | ₩10,812 | ₩11,763 | ₩10,719 | ₩11,749 | +8.66% | 28.2만 |
|---|
| 2026.01.09 | ₩11,147 | ₩11,439 | ₩10,491 | ₩10,612 | -4.80% | 40.5만 |
|---|
| 2026.01.08 | ₩11,709 | ₩12,204 | ₩10,786 | ₩10,960 | -6.40% | 35.6만 |
|---|
| 2026.01.07 | ₩12,887 | ₩13,516 | ₩11,374 | ₩11,803 | -8.41% | 56.4만 |
|---|
| 2026.01.06 | ₩11,495 | ₩13,085 | ₩11,107 | ₩12,753 | +10.94% | 97.8만 |
|---|
| 2026.01.05 | ₩10,491 | ₩11,441 | ₩10,371 | ₩11,441 | +9.06% | 76.7만 |
|---|
| 2026.01.02 | ₩11,441 | ₩11,870 | ₩10,036 | ₩10,491 | -8.30% | 122.7만 |
|---|
| 2025.12.31 | ₩12,793 | ₩12,873 | ₩11,321 | ₩11,562 | -9.62% | 373만 |
|---|
| 2025.12.30 | ₩11,709 | ₩16,995 | ₩10,438 | ₩14,158 | +20.91% | 1.1억 |
|---|
| 2025.12.29 | ₩7,427 | ₩7,494 | ₩7,173 | ₩7,306 | -1.62% | 285.5만 |
|---|
| 2025.12.26 | ₩7,320 | ₩7,494 | ₩7,159 | ₩7,440 | +1.65% | 2.7만 |
|---|
| 2025.12.24 | ₩7,106 | ₩7,467 | ₩7,092 | ₩7,320 | +3.01% | 5.5만 |
|---|
| 2025.12.23 | ₩7,025 | ₩7,226 | ₩6,798 | ₩7,106 | +1.14% | 6.1만 |
|---|
| 2025.12.22 | ₩6,504 | ₩7,119 | ₩6,423 | ₩7,052 | +8.44% | 5.5만 |
|---|
| 2025.12.19 | ₩6,303 | ₩6,691 | ₩6,303 | ₩6,504 | +3.18% | 5.8만 |
|---|
| 2025.12.18 | ₩6,423 | ₩6,811 | ₩6,237 | ₩6,450 | +0.42% | 9.1만 |
|---|
| 2025.12.17 | ₩6,289 | ₩6,423 | ₩6,182 | ₩6,330 | +0.64% | 1.6만 |
|---|
| 2025.12.16 | ₩6,196 | ₩6,418 | ₩6,182 | ₩6,289 | +1.51% | 2만 |
|---|
| 2025.12.15 | ₩6,316 | ₩6,410 | ₩6,141 | ₩6,222 | -1.48% | 3.1만 |
|---|
| 2025.12.12 | ₩6,222 | ₩6,538 | ₩6,102 | ₩6,249 | +0.43% | 4.8만 |
|---|
| 2025.12.11 | ₩6,383 | ₩6,383 | ₩6,129 | ₩6,263 | -1.89% | 2.9만 |
|---|
| 2025.12.10 | ₩6,437 | ₩6,597 | ₩6,176 | ₩6,477 | +0.62% | 6.2만 |
|---|
| 2025.12.09 | ₩5,848 | ₩6,477 | ₩5,666 | ₩6,450 | +10.30% | 11.1만 |
|---|
| 2025.12.08 | ₩5,754 | ₩6,027 | ₩5,486 | ₩5,915 | +2.79% | 9.4만 |
|---|
| 2025.12.05 | ₩5,420 | ₩6,028 | ₩5,326 | ₩5,741 | +5.93% | 19.7만 |
|---|
| 2025.12.04 | ₩5,768 | ₩5,974 | ₩4,684 | ₩5,446 | -5.57% | 547.9만 |
|---|
| 2025.12.03 | ₩6,261 | ₩6,611 | ₩5,754 | ₩5,915 | -5.54% | 7.6만 |
|---|
| 2025.12.02 | ₩6,356 | ₩6,410 | ₩6,035 | ₩6,156 | -3.16% | 6.1천 |
|---|
| 2025.12.01 | ₩6,142 | ₩6,396 | ₩6,142 | ₩6,330 | +3.05% | 9.7천 |
|---|
| 2025.11.28 | ₩6,142 | ₩6,423 | ₩6,000 | ₩6,330 | +3.05% | 1.4만 |
|---|
| 2025.11.26 | ₩5,714 | ₩6,149 | ₩5,714 | ₩5,982 | +4.68% | 9.9천 |
|---|
| 2025.11.25 | ₩5,660 | ₩5,875 | ₩5,567 | ₩5,861 | +3.55% | 7.6천 |
|---|
| 2025.11.24 | ₩5,486 | ₩5,781 | ₩5,486 | ₩5,647 | +2.93% | 8.5천 |
|---|
| 2025.11.21 | ₩5,246 | ₩5,610 | ₩5,246 | ₩5,460 | +4.08% | 1.7만 |
|---|
| 2025.11.20 | ₩5,567 | ₩5,742 | ₩5,165 | ₩5,179 | -6.97% | 2.8만 |
|---|
| 2025.11.19 | ₩5,660 | ₩5,774 | ₩5,353 | ₩5,393 | -4.73% | 2만 |
|---|
| 2025.11.18 | ₩5,567 | ₩5,664 | ₩5,145 | ₩5,587 | +0.36% | 4.8만 |
|---|
| 2025.11.17 | ₩6,102 | ₩6,410 | ₩5,393 | ₩5,567 | -8.77% | 3.4만 |
|---|
| 2025.11.14 | ₩6,289 | ₩6,383 | ₩5,982 | ₩6,008 | -4.47% | 3.8만 |
|---|
| 2025.11.13 | ₩7,226 | ₩7,226 | ₩6,115 | ₩6,410 | -11.30% | 8.9만 |
|---|
| 2025.11.12 | ₩6,825 | ₩7,347 | ₩6,711 | ₩7,293 | +6.86% | 8.7만 |
|---|
| 2025.11.11 | ₩6,731 | ₩6,888 | ₩6,430 | ₩6,677 | -0.80% | 3.9만 |
|---|
| 2025.11.10 | ₩6,437 | ₩6,892 | ₩6,437 | ₩6,691 | +3.95% | 9.6만 |
|---|
| 2025.11.07 | ₩6,504 | ₩6,504 | ₩6,022 | ₩6,249 | -3.91% | 6.4만 |
|---|
| 2025.11.06 | ₩6,918 | ₩6,918 | ₩6,450 | ₩6,490 | -6.19% | 3만 |
|---|
| 2025.11.05 | ₩6,811 | ₩7,076 | ₩6,747 | ₩7,025 | +3.14% | 2.1만 |
|---|
| 2025.11.04 | ₩7,052 | ₩7,079 | ₩6,691 | ₩6,865 | -2.66% | 3.4만 |
|---|
| 2025.11.03 | ₩7,119 | ₩7,360 | ₩6,771 | ₩6,905 | -3.01% | 3.6만 |
|---|
| 2025.10.31 | ₩6,731 | ₩7,360 | ₩6,731 | ₩7,213 | +7.16% | 5만 |
|---|
| 2025.10.30 | ₩7,025 | ₩7,333 | ₩6,450 | ₩6,825 | -2.86% | 6만 |
|---|
| 2025.10.29 | ₩6,423 | ₩7,333 | ₩6,356 | ₩7,025 | +9.37% | 14.6만 |
|---|
| 2025.10.28 | ₩6,490 | ₩6,677 | ₩6,169 | ₩6,437 | -0.82% | 6.1만 |
|---|
| 2025.10.27 | ₩6,811 | ₩7,053 | ₩6,450 | ₩6,584 | -3.34% | 3.6만 |
|---|
| 2025.10.24 | ₩6,584 | ₩6,811 | ₩6,470 | ₩6,811 | +3.46% | 3.2만 |
|---|
| 2025.10.23 | ₩6,222 | ₩6,544 | ₩6,050 | ₩6,517 | +4.73% | 2.4만 |
|---|
| 2025.10.22 | ₩6,584 | ₩7,066 | ₩5,955 | ₩6,156 | -6.50% | 4.7만 |
|---|
| 2025.10.21 | ₩6,477 | ₩6,702 | ₩6,423 | ₩6,570 | +1.45% | 1.3만 |
|---|
| 2025.10.20 | ₩6,330 | ₩6,477 | ₩6,169 | ₩6,477 | +2.33% | 3.1만 |
|---|
| 2025.10.17 | ₩6,517 | ₩6,570 | ₩6,156 | ₩6,169 | -5.34% | 3.8만 |
|---|
| 2025.10.16 | ₩7,012 | ₩7,102 | ₩6,517 | ₩6,570 | -6.30% | 4.4만 |
|---|
| 2025.10.15 | ₩6,851 | ₩7,427 | ₩6,838 | ₩6,918 | +0.98% | 7만 |
|---|
| 2025.10.14 | ₩6,517 | ₩7,048 | ₩6,504 | ₩6,798 | +4.31% | 3.2만 |
|---|
| 2025.10.13 | ₩6,570 | ₩6,822 | ₩6,570 | ₩6,611 | +0.61% | 2.8만 |
|---|
| 2025.10.10 | ₩7,253 | ₩7,262 | ₩6,504 | ₩6,611 | -8.86% | 8.6만 |
|---|