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 | ₩25,596 | ₩26,038 | ₩24,365 | ₩24,874 | -2.82% | 10.8만 |
| 2026.10.08 | ₩25,971 | ₩26,594 | ₩24,740 | ₩25,462 | -1.96% | 12.5만 |
| 2026.10.07 | ₩24,673 | ₩26,961 | ₩24,673 | ₩26,452 | +7.21% | 12.4만 |
| 2026.10.06 | ₩25,288 | ₩26,171 | ₩24,619 | ₩25,797 | +2.01% | 10만 |
| 2026.10.05 | ₩25,676 | ₩26,426 | ₩24,512 | ₩24,887 | -3.07% | 13.2만 |
| 2026.10.02 | ₩26,720 | ₩28,005 | ₩25,549 | ₩25,703 | -3.81% | 15.5만 |
| 2026.10.01 | ₩26,399 | ₩27,055 | ₩25,088 | ₩25,917 | -1.82% | 9.6만 |
| 2026.09.30 | ₩26,279 | ₩27,322 | ₩26,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,399 |
| +0.46% |
| 6.7만 |
| 2026.09.29 | ₩26,814 | ₩27,202 | ₩25,342 | ₩26,426 | -1.45% | 7.8만 |
|---|
| 2026.09.28 | ₩26,105 | ₩27,028 | ₩25,422 | ₩26,513 | +1.56% | 9.3만 |
|---|
| 2026.09.25 | ₩29,423 | ₩29,423 | ₩26,292 | ₩26,559 | -9.73% | 16.9만 |
|---|
| 2026.09.24 | ₩27,121 | ₩30,216 | ₩27,121 | ₩29,236 | +7.79% | 17만 |
|---|
| 2026.09.23 | ₩28,567 | ₩29,142 | ₩26,760 | ₩27,443 | -3.93% | 7.5만 |
|---|
| 2026.09.22 | ₩28,821 | ₩29,958 | ₩28,259 | ₩28,366 | -1.58% | 15.4만 |
|---|
| 2026.09.21 | ₩27,777 | ₩29,236 | ₩27,479 | ₩29,021 | +4.48% | 12.1만 |
|---|
| 2026.09.18 | ₩26,988 | ₩27,683 | ₩26,091 | ₩27,322 | +1.24% | 11.8만 |
|---|
| 2026.09.17 | ₩25,155 | ₩27,269 | ₩24,994 | ₩26,934 | +7.07% | 12.9만 |
|---|
| 2026.09.16 | ₩24,298 | ₩25,128 | ₩23,944 | ₩24,954 | +2.70% | 6.5만 |
|---|
| 2026.09.15 | ₩25,141 | ₩25,928 | ₩23,790 | ₩23,897 | -4.95% | 6.2만 |
|---|
| 2026.09.14 | ₩24,272 | ₩26,131 | ₩24,084 | ₩25,168 | +3.69% | 9.5만 |
|---|
| 2026.09.11 | ₩24,298 | ₩25,663 | ₩24,084 | ₩25,422 | +4.63% | 9.4만 |
|---|
| 2026.09.10 | ₩24,084 | ₩24,906 | ₩23,763 | ₩24,044 | -0.17% | 10.1만 |
|---|
| 2026.09.09 | ₩27,924 | ₩28,406 | ₩23,917 | ₩24,325 | -12.89% | 32.6만 |
|---|
| 2026.09.08 | ₩26,854 | ₩29,436 | ₩26,292 | ₩28,178 | +4.93% | 14.8만 |
|---|
| 2026.09.04 | ₩26,225 | ₩27,550 | ₩26,105 | ₩27,108 | +3.37% | 13.9만 |
|---|
| 2026.09.03 | ₩25,436 | ₩27,643 | ₩25,148 | ₩26,867 | +5.63% | 15만 |
|---|
| 2026.09.02 | ₩23,549 | ₩25,890 | ₩23,482 | ₩25,436 | +8.01% | 11만 |
|---|
| 2026.09.01 | ₩23,950 | ₩24,486 | ₩23,148 | ₩23,629 | -1.34% | 15.4만 |
|---|
| 2026.08.31 | ₩26,038 | ₩26,038 | ₩23,281 | ₩24,325 | -6.58% | 19.4만 |
|---|
| 2026.08.28 | ₩28,821 | ₩29,731 | ₩24,807 | ₩25,074 | -13.00% | 20.4만 |
|---|
| 2026.08.27 | ₩29,918 | ₩32,607 | ₩27,630 | ₩27,744 | -7.27% | 25.8만 |
|---|
| 2026.08.26 | ₩28,567 | ₩29,617 | ₩26,948 | ₩28,299 | -0.94% | 12.1만 |
|---|
| 2026.08.25 | ₩30,587 | ₩31,751 | ₩28,433 | ₩28,687 | -6.21% | 22.4만 |
|---|
| 2026.08.24 | ₩30,774 | ₩33,450 | ₩29,797 | ₩30,199 | -1.87% | 12.3만 |
|---|
| 2026.08.21 | ₩32,768 | ₩33,316 | ₩31,577 | ₩31,905 | -2.63% | 13.3만 |
|---|
| 2026.08.20 | ₩32,928 | ₩33,223 | ₩31,176 | ₩32,246 | -2.07% | 20.5만 |
|---|
| 2026.08.19 | ₩31,457 | ₩33,430 | ₩29,095 | ₩31,711 | +0.81% | 23.6만 |
|---|
| 2026.08.18 | ₩28,861 | ₩32,148 | ₩27,831 | ₩31,483 | +9.09% | 16.2만 |
|---|
| 2026.08.17 | ₩27,670 | ₩30,346 | ₩27,508 | ₩29,690 | +7.30% | 10.7만 |
|---|
| 2026.08.14 | ₩27,603 | ₩29,035 | ₩27,496 | ₩28,005 | +1.45% | 10만 |
|---|
| 2026.08.13 | ₩28,540 | ₩29,426 | ₩26,988 | ₩27,590 | -3.33% | 12.1만 |
|---|
| 2026.08.12 | ₩27,162 | ₩28,500 | ₩26,493 | ₩27,817 | +2.41% | 13.6만 |
|---|
| 2026.08.11 | ₩26,091 | ₩28,005 | ₩25,329 | ₩25,783 | -1.18% | 17.2만 |
|---|
| 2026.08.10 | ₩27,697 | ₩30,065 | ₩25,504 | ₩25,944 | -6.33% | 36.1만 |
|---|
| 2026.08.07 | ₩27,804 | ₩29,436 | ₩27,737 | ₩28,005 | +0.72% | 12.4만 |
|---|
| 2026.08.06 | ₩31,109 | ₩31,577 | ₩26,854 | ₩27,095 | -12.90% | 16.2만 |
|---|
| 2026.08.05 | ₩31,952 | ₩33,102 | ₩30,988 | ₩31,269 | -2.14% | 10.3만 |
|---|
| 2026.08.04 | ₩31,965 | ₩33,357 | ₩29,744 | ₩32,714 | +2.34% | 24.8만 |
|---|
| 2026.08.03 | ₩29,316 | ₩32,099 | ₩29,102 | ₩32,019 | +9.22% | 12.4만 |
|---|
| 2026.07.31 | ₩28,767 | ₩30,105 | ₩27,443 | ₩29,476 | +2.47% | 11.4만 |
|---|
| 2026.07.30 | ₩25,543 | ₩28,540 | ₩25,543 | ₩28,178 | +10.32% | 12.5만 |
|---|
| 2026.07.29 | ₩24,994 | ₩27,936 | ₩24,499 | ₩24,780 | -0.86% | 13.5만 |
|---|
| 2026.07.28 | ₩26,613 | ₩27,242 | ₩22,893 | ₩27,068 | +1.71% | 30.2만 |
|---|
| 2026.07.27 | ₩28,955 | ₩29,704 | ₩26,760 | ₩27,108 | -6.38% | 24.3만 |
|---|
| 2026.07.24 | ₩30,855 | ₩32,706 | ₩28,312 | ₩28,767 | -6.76% | 17.7만 |
|---|
| 2026.07.23 | ₩34,788 | ₩35,524 | ₩29,925 | ₩30,199 | -13.19% | 30.8만 |
|---|
| 2026.07.22 | ₩32,567 | ₩35,805 | ₩32,126 | ₩34,173 | +4.93% | 17만 |
|---|
| 2026.07.21 | ₩37,946 | ₩39,404 | ₩31,617 | ₩33,959 | -10.51% | 46.3만 |
|---|
| 2026.07.20 | ₩35,966 | ₩39,471 | ₩34,316 | ₩38,655 | +7.48% | 30.7만 |
|---|
| 2026.07.17 | ₩33,169 | ₩35,939 | ₩29,771 | ₩35,364 | +6.62% | 36.6만 |
|---|
| 2026.07.16 | ₩34,828 | ₩36,769 | ₩31,162 | ₩34,400 | -1.23% | 70.8만 |
|---|
| 2026.07.15 | ₩31,684 | ₩40,140 | ₩31,042 | ₩39,645 | +25.13% | 87.8만 |
|---|
| 2026.07.14 | ₩26,252 | ₩31,309 | ₩26,252 | ₩30,788 | +17.28% | 33.2만 |
|---|
| 2026.07.13 | ₩26,131 | ₩28,031 | ₩26,131 | ₩26,386 | +0.97% | 10.5만 |
|---|
| 2026.07.10 | ₩27,376 | ₩28,152 | ₩25,850 | ₩27,964 | +2.15% | 16.5만 |
|---|
| 2026.07.09 | ₩24,111 | ₩27,891 | ₩24,111 | ₩27,215 | +12.87% | 31.3만 |
|---|
| 2026.07.08 | ₩22,505 | ₩24,606 | ₩22,505 | ₩24,111 | +7.13% | 23.1만 |
|---|
| 2026.07.07 | ₩23,763 | ₩25,730 | ₩22,117 | ₩23,442 | -1.35% | 50.1만 |
|---|
| 2026.07.06 | ₩21,836 | ₩26,359 | ₩21,836 | ₩24,419 | +11.83% | 41.5만 |
|---|
| 2026.07.02 | ₩23,883 | ₩24,245 | ₩21,060 | ₩22,064 | -7.62% | 67만 |
|---|
| 2026.07.01 | ₩29,343 | ₩30,226 | ₩23,475 | ₩23,602 | -19.56% | 80.8만 |
|---|
| 2026.06.30 | ₩30,266 | ₩31,069 | ₩28,264 | ₩29,731 | -1.77% | 22.1만 |
|---|
| 2026.06.29 | ₩29,450 | ₩31,470 | ₩28,272 | ₩30,587 | +3.86% | 15.1만 |
|---|
| 2026.06.26 | ₩28,593 | ₩30,052 | ₩26,606 | ₩29,744 | +4.02% | 31.4만 |
|---|
| 2026.06.25 | ₩30,520 | ₩31,316 | ₩26,479 | ₩30,119 | -1.32% | 47.9만 |
|---|
| 2026.06.24 | ₩34,320 | ₩34,621 | ₩28,995 | ₩29,610 | -13.72% | 38.7만 |
|---|
| 2026.06.23 | ₩32,112 | ₩36,273 | ₩31,423 | ₩34,547 | +7.58% | 37.6만 |
|---|
| 2026.06.22 | ₩32,072 | ₩37,732 | ₩31,577 | ₩34,347 | +7.09% | 76.3만 |
|---|
| 2026.06.18 | ₩28,767 | ₩32,112 | ₩28,526 | ₩31,216 | +8.51% | 55.2만 |
|---|
| 2026.06.17 | ₩25,262 | ₩28,138 | ₩25,262 | ₩27,576 | +9.16% | 35.3만 |
|---|
| 2026.06.16 | ₩25,315 | ₩26,412 | ₩23,415 | ₩25,596 | +1.11% | 29.8만 |
|---|
| 2026.06.15 | ₩25,690 | ₩27,396 | ₩25,248 | ₩25,623 | -0.26% | 23만 |
|---|
| 2026.06.12 | ₩23,241 | ₩25,730 | ₩23,241 | ₩24,566 | +5.70% | 26.4만 |
|---|
| 2026.06.11 | ₩23,348 | ₩23,629 | ₩20,785 | ₩23,295 | -0.23% | 40.2만 |
|---|
| 2026.06.10 | ₩24,820 | ₩29,128 | ₩22,813 | ₩23,067 | -7.06% | 40.2만 |
|---|
| 2026.06.09 | ₩28,071 | ₩29,838 | ₩24,954 | ₩25,141 | -10.44% | 55.4만 |
|---|
| 2026.06.08 | ₩26,680 | ₩28,055 | ₩25,088 | ₩25,275 | -5.27% | 23.9만 |
|---|
| 2026.06.05 | ₩30,627 | ₩32,112 | ₩24,392 | ₩25,462 | -16.86% | 63.1만 |
|---|
| 2026.06.04 | ₩24,981 | ₩31,256 | ₩24,753 | ₩31,256 | +25.12% | 61.6만 |
|---|
| 2026.06.03 | ₩26,091 | ₩26,538 | ₩23,522 | ₩25,476 | -2.36% | 33만 |
|---|
| 2026.06.02 | ₩24,138 | ₩26,225 | ₩23,430 | ₩25,610 | +6.10% | 37.9만 |
|---|
| 2026.06.01 | ₩24,499 | ₩24,713 | ₩22,077 | ₩22,706 | -7.32% | 26.2만 |
|---|
| 2026.05.29 | ₩25,302 | ₩25,302 | ₩23,415 | ₩24,566 | -2.91% | 17.8만 |
|---|
| 2026.05.28 | ₩20,652 | ₩27,697 | ₩20,652 | ₩24,472 | +18.50% | 131.7만 |
|---|
| 2026.05.27 | ₩19,896 | ₩20,579 | ₩18,973 | ₩19,856 | -0.20% | 20.3만 |
|---|
| 2026.05.26 | ₩20,739 | ₩21,301 | ₩20,110 | ₩20,284 | -2.19% | 16.2만 |
|---|
| 2026.05.22 | ₩21,314 | ₩22,244 | ₩20,538 | ₩20,719 | -2.79% | 18.1만 |
|---|
| 2026.05.21 | ₩20,766 | ₩21,800 | ₩18,063 | ₩21,274 | +2.45% | 41.6만 |
|---|
| 2026.05.20 | ₩21,274 | ₩21,856 | ₩20,418 | ₩21,100 | -0.82% | 14.4만 |
|---|
| 2026.05.19 | ₩20,592 | ₩21,181 | ₩20,078 | ₩20,840 | +1.20% | 12.3만 |
|---|
| 2026.05.18 | ₩24,178 | ₩24,178 | ₩20,445 | ₩21,181 | -12.40% | 31.5만 |
|---|
| 2026.05.15 | ₩24,084 | ₩26,340 | ₩22,786 | ₩23,014 | -4.44% | 33.4만 |
|---|
| 2026.05.14 | ₩22,278 | ₩27,215 | ₩21,756 | ₩23,977 | +7.63% | 61.9만 |
|---|
| 2026.05.13 | ₩18,411 | ₩22,746 | ₩17,421 | ₩22,251 | +20.86% | 73만 |
|---|
| 2026.05.12 | ₩19,682 | ₩20,458 | ₩18,317 | ₩19,107 | -2.92% | 26.4만 |
|---|
| 2026.05.11 | ₩21,422 | ₩22,211 | ₩19,160 | ₩19,301 | -9.90% | 53.3만 |
|---|
| 2026.05.08 | ₩21,034 | ₩21,529 | ₩20,191 | ₩20,833 | -0.95% | 37.1만 |
|---|
| 2026.05.07 | ₩18,665 | ₩21,957 | ₩18,411 | ₩20,070 | +7.53% | 56.3만 |
|---|
| 2026.05.06 | ₩18,812 | ₩19,000 | ₩16,792 | ₩18,277 | -2.84% | 63.1만 |
|---|
| 2026.05.05 | ₩19,803 | ₩20,512 | ₩16,417 | ₩17,688 | -10.68% | 50.6만 |
|---|
| 2026.05.04 | ₩15,588 | ₩15,789 | ₩14,129 | ₩15,789 | +1.29% | 10.1만 |
|---|
| 2026.05.01 | ₩16,404 | ₩16,471 | ₩14,685 | ₩15,775 | -3.83% | 4.8만 |
|---|
| 2026.04.30 | ₩15,320 | ₩16,431 | ₩15,320 | ₩16,070 | +4.89% | 4.5만 |
|---|
| 2026.04.29 | ₩14,986 | ₩15,552 | ₩14,665 | ₩15,307 | +2.14% | 2.6만 |
|---|
| 2026.04.28 | ₩15,387 | ₩15,574 | ₩14,517 | ₩14,999 | -2.52% | 4.6만 |
|---|
| 2026.04.27 | ₩14,772 | ₩15,231 | ₩14,505 | ₩15,213 | +2.99% | 2.3만 |
|---|
| 2026.04.24 | ₩14,330 | ₩15,374 | ₩14,330 | ₩14,705 | +2.61% | 2.4만 |
|---|
| 2026.04.23 | ₩15,253 | ₩15,327 | ₩14,145 | ₩14,491 | -5.00% | 4.2만 |
|---|
| 2026.04.22 | ₩15,267 | ₩16,175 | ₩14,859 | ₩15,227 | -0.26% | 4.5만 |
|---|
| 2026.04.21 | ₩15,347 | ₩15,641 | ₩14,718 | ₩14,879 | -3.05% | 3.3만 |
|---|
| 2026.04.20 | ₩14,236 | ₩15,307 | ₩13,835 | ₩15,227 | +6.95% | 4.6만 |
|---|
| 2026.04.17 | ₩14,036 | ₩14,979 | ₩13,674 | ₩14,464 | +3.05% | 5.7만 |
|---|
| 2026.04.16 | ₩13,862 | ₩14,129 | ₩13,380 | ₩13,915 | +0.39% | 2.2만 |
|---|
| 2026.04.15 | ₩13,153 | ₩14,076 | ₩13,153 | ₩13,728 | +4.37% | 3만 |
|---|
| 2026.04.14 | ₩12,805 | ₩13,380 | ₩12,323 | ₩13,380 | +4.49% | 3만 |
|---|
| 2026.04.13 | ₩11,975 | ₩12,885 | ₩11,560 | ₩12,885 | +7.60% | 2.8만 |
|---|
| 2026.04.10 | ₩10,838 | ₩12,109 | ₩10,704 | ₩12,069 | +11.36% | 18.1만 |
|---|
| 2026.04.09 | ₩11,667 | ₩11,954 | ₩10,557 | ₩10,731 | -8.03% | 9.4만 |
|---|
| 2026.04.08 | ₩12,925 | ₩13,380 | ₩11,627 | ₩11,681 | -9.63% | 15.4만 |
|---|
| 2026.04.07 | ₩12,845 | ₩12,845 | ₩11,447 | ₩12,122 | -5.62% | 4.5만 |
|---|
| 2026.04.06 | ₩12,791 | ₩13,046 | ₩12,176 | ₩13,046 | +1.99% | 9.2만 |
|---|
| 2026.04.02 | ₩13,661 | ₩13,962 | ₩12,310 | ₩12,577 | -7.93% | 21.8만 |
|---|
| 2026.04.01 | ₩13,929 | ₩15,521 | ₩13,815 | ₩14,250 | +2.31% | 6.3만 |
|---|
| 2026.03.31 | ₩13,380 | ₩14,451 | ₩13,380 | ₩14,250 | +6.50% | 2만 |
|---|
| 2026.03.30 | ₩13,393 | ₩14,036 | ₩13,380 | ₩13,420 | +0.20% | 2.6만 |
|---|
| 2026.03.27 | ₩14,584 | ₩14,584 | ₩13,380 | ₩13,581 | -6.88% | 4.5만 |
|---|
| 2026.03.26 | ₩14,638 | ₩15,434 | ₩14,464 | ₩14,584 | -0.37% | 3.5만 |
|---|
| 2026.03.25 | ₩14,196 | ₩15,120 | ₩14,196 | ₩14,691 | +3.49% | 1.8만 |
|---|
| 2026.03.24 | ₩13,982 | ₩14,852 | ₩13,902 | ₩14,049 | +0.48% | 3만 |
|---|
| 2026.03.23 | ₩14,959 | ₩14,986 | ₩14,143 | ₩14,183 | -5.19% | 5만 |
|---|
| 2026.03.20 | ₩13,889 | ₩14,183 | ₩13,380 | ₩14,103 | +1.54% | 4.8만 |
|---|
| 2026.03.19 | ₩13,862 | ₩14,357 | ₩13,862 | ₩13,915 | +0.39% | 2.9만 |
|---|
| 2026.03.18 | ₩14,277 | ₩14,745 | ₩13,608 | ₩14,303 | +0.19% | 6.9만 |
|---|
| 2026.03.17 | ₩15,099 | ₩15,340 | ₩14,397 | ₩14,424 | -4.47% | 4.2만 |
|---|
| 2026.03.16 | ₩15,374 | ₩16,458 | ₩14,451 | ₩14,946 | -2.79% | 9.7만 |
|---|
| 2026.03.13 | ₩16,096 | ₩17,046 | ₩15,227 | ₩15,467 | -3.91% | 7.1만 |
|---|
| 2026.03.12 | ₩16,698 | ₩17,220 | ₩15,521 | ₩15,802 | -5.37% | 8.2만 |
|---|
| 2026.03.11 | ₩16,538 | ₩18,063 | ₩16,217 | ₩17,006 | +2.83% | 27.4만 |
|---|
| 2026.03.10 | ₩16,056 | ₩17,394 | ₩16,056 | ₩16,591 | +3.33% | 16.6만 |
|---|
| 2026.03.09 | ₩15,227 | ₩16,499 | ₩14,397 | ₩16,056 | +5.45% | 13.7만 |
|---|
| 2026.03.06 | ₩14,370 | ₩16,685 | ₩14,196 | ₩15,227 | +5.96% | 14만 |
|---|
| 2026.03.05 | ₩14,089 | ₩15,762 | ₩14,089 | ₩14,357 | +1.90% | 13.2만 |
|---|
| 2026.03.04 | ₩13,353 | ₩14,624 | ₩13,199 | ₩14,263 | +6.81% | 5.3만 |
|---|
| 2026.03.03 | ₩13,393 | ₩13,695 | ₩13,380 | ₩13,380 | -0.10% | 4.9만 |
|---|
| 2026.03.02 | ₩13,380 | ₩13,748 | ₩13,380 | ₩13,688 | +2.30% | 4.5만 |
|---|
| 2026.02.27 | ₩13,353 | ₩13,688 | ₩13,353 | ₩13,567 | +1.60% | 5.5만 |
|---|
| 2026.02.26 | ₩13,046 | ₩13,929 | ₩13,046 | ₩13,407 | +2.77% | 5.6만 |
|---|
| 2026.02.25 | ₩13,554 | ₩13,893 | ₩12,898 | ₩12,898 | -4.84% | 7.4만 |
|---|
| 2026.02.24 | ₩14,236 | ₩14,537 | ₩13,112 | ₩13,608 | -4.42% | 12.8만 |
|---|
| 2026.02.23 | ₩15,280 | ₩15,849 | ₩14,223 | ₩14,236 | -6.83% | 10.6만 |
|---|
| 2026.02.20 | ₩16,458 | ₩16,792 | ₩14,932 | ₩14,959 | -9.11% | 13.2만 |
|---|
| 2026.02.19 | ₩16,752 | ₩17,234 | ₩16,123 | ₩16,458 | -1.76% | 13.3만 |
|---|
| 2026.02.18 | ₩15,053 | ₩17,761 | ₩14,798 | ₩17,327 | +15.11% | 28.5만 |
|---|
| 2026.02.17 | ₩12,979 | ₩15,253 | ₩12,845 | ₩14,926 | +15.00% | 23.4만 |
|---|
| 2026.02.13 | ₩12,256 | ₩13,608 | ₩11,659 | ₩13,206 | +7.75% | 22.8만 |
|---|
| 2026.02.12 | ₩13,220 | ₩13,380 | ₩12,122 | ₩12,310 | -6.88% | 10.6만 |
|---|
| 2026.02.11 | ₩13,153 | ₩13,531 | ₩12,711 | ₩13,260 | +0.81% | 13.9만 |
|---|
| 2026.02.10 | ₩13,380 | ₩13,955 | ₩13,126 | ₩13,166 | -1.60% | 21.6만 |
|---|
| 2026.02.09 | ₩13,875 | ₩13,996 | ₩12,845 | ₩13,353 | -3.76% | 9.3만 |
|---|
| 2026.02.06 | ₩12,885 | ₩14,390 | ₩12,724 | ₩13,929 | +8.10% | 28.7만 |
|---|
| 2026.02.05 | ₩12,443 | ₩13,286 | ₩12,189 | ₩12,524 | +0.65% | 16.8만 |
|---|
| 2026.02.04 | ₩12,096 | ₩12,979 | ₩11,226 | ₩12,745 | +5.37% | 31만 |
|---|
| 2026.02.03 | ₩12,417 | ₩12,832 | ₩11,507 | ₩12,136 | -2.26% | 9만 |
|---|
| 2026.02.02 | ₩11,373 | ₩13,046 | ₩11,373 | ₩12,537 | +10.24% | 23.2만 |
|---|
| 2026.01.30 | ₩10,851 | ₩11,896 | ₩10,851 | ₩11,641 | +7.27% | 14.6만 |
|---|
| 2026.01.29 | ₩11,373 | ₩11,413 | ₩10,771 | ₩11,226 | -1.29% | 12.8만 |
|---|
| 2026.01.28 | ₩11,132 | ₩12,029 | ₩10,958 | ₩11,373 | +2.16% | 17.7만 |
|---|
| 2026.01.27 | ₩10,584 | ₩11,226 | ₩10,102 | ₩11,052 | +4.42% | 14.9만 |
|---|
| 2026.01.26 | ₩11,534 | ₩12,671 | ₩10,570 | ₩10,597 | -8.12% | 35.2만 |
|---|
| 2026.01.23 | ₩10,704 | ₩11,852 | ₩10,517 | ₩11,654 | +8.88% | 19.6만 |
|---|
| 2026.01.22 | ₩10,610 | ₩11,009 | ₩10,370 | ₩10,584 | -0.25% | 8.5만 |
|---|
| 2026.01.21 | ₩11,186 | ₩11,808 | ₩9,272 | ₩10,503 | -6.10% | 41.6만 |
|---|
| 2026.01.20 | ₩11,172 | ₩11,962 | ₩10,704 | ₩10,998 | -1.56% | 15.8만 |
|---|
| 2026.01.16 | ₩11,146 | ₩12,189 | ₩10,972 | ₩11,855 | +6.36% | 25.9만 |
|---|
| 2026.01.15 | ₩10,731 | ₩11,708 | ₩10,303 | ₩11,440 | +6.61% | 23.1만 |
|---|
| 2026.01.14 | ₩11,052 | ₩11,320 | ₩10,570 | ₩10,838 | -1.94% | 8.7만 |
|---|
| 2026.01.13 | ₩11,587 | ₩11,908 | ₩10,510 | ₩10,998 | -5.08% | 29.3만 |
|---|
| 2026.01.12 | ₩10,811 | ₩11,761 | ₩10,717 | ₩11,748 | +8.66% | 28.2만 |
|---|
| 2026.01.09 | ₩11,146 | ₩11,437 | ₩10,490 | ₩10,610 | -4.80% | 40.5만 |
|---|
| 2026.01.08 | ₩11,708 | ₩12,203 | ₩10,784 | ₩10,958 | -6.40% | 35.6만 |
|---|
| 2026.01.07 | ₩12,885 | ₩13,514 | ₩11,373 | ₩11,801 | -8.41% | 56.4만 |
|---|
| 2026.01.06 | ₩11,494 | ₩13,083 | ₩11,105 | ₩12,751 | +10.94% | 97.8만 |
|---|
| 2026.01.05 | ₩10,490 | ₩11,440 | ₩10,370 | ₩11,440 | +9.06% | 76.7만 |
|---|
| 2026.01.02 | ₩11,440 | ₩11,868 | ₩10,035 | ₩10,490 | -8.30% | 122.7만 |
|---|
| 2025.12.31 | ₩12,791 | ₩12,872 | ₩11,320 | ₩11,560 | -9.62% | 373만 |
|---|
| 2025.12.30 | ₩11,708 | ₩16,993 | ₩10,436 | ₩14,156 | +20.91% | 1.1억 |
|---|
| 2025.12.29 | ₩7,426 | ₩7,493 | ₩7,172 | ₩7,306 | -1.62% | 285.5만 |
|---|
| 2025.12.26 | ₩7,319 | ₩7,493 | ₩7,158 | ₩7,439 | +1.65% | 2.7만 |
|---|
| 2025.12.24 | ₩7,105 | ₩7,466 | ₩7,091 | ₩7,319 | +3.01% | 5.5만 |
|---|
| 2025.12.23 | ₩7,025 | ₩7,225 | ₩6,797 | ₩7,105 | +1.14% | 6.1만 |
|---|
| 2025.12.22 | ₩6,503 | ₩7,118 | ₩6,422 | ₩7,051 | +8.44% | 5.5만 |
|---|
| 2025.12.19 | ₩6,302 | ₩6,690 | ₩6,302 | ₩6,503 | +3.18% | 5.8만 |
|---|
| 2025.12.18 | ₩6,422 | ₩6,810 | ₩6,236 | ₩6,449 | +0.42% | 9.1만 |
|---|
| 2025.12.17 | ₩6,289 | ₩6,422 | ₩6,182 | ₩6,329 | +0.64% | 1.6만 |
|---|
| 2025.12.16 | ₩6,195 | ₩6,417 | ₩6,182 | ₩6,289 | +1.51% | 2만 |
|---|
| 2025.12.15 | ₩6,315 | ₩6,409 | ₩6,140 | ₩6,222 | -1.48% | 3.1만 |
|---|
| 2025.12.12 | ₩6,222 | ₩6,538 | ₩6,101 | ₩6,249 | +0.43% | 4.8만 |
|---|
| 2025.12.11 | ₩6,382 | ₩6,382 | ₩6,128 | ₩6,262 | -1.89% | 2.9만 |
|---|
| 2025.12.10 | ₩6,436 | ₩6,596 | ₩6,175 | ₩6,476 | +0.62% | 6.2만 |
|---|
| 2025.12.09 | ₩5,847 | ₩6,476 | ₩5,665 | ₩6,449 | +10.30% | 11.1만 |
|---|
| 2025.12.08 | ₩5,753 | ₩6,026 | ₩5,486 | ₩5,914 | +2.79% | 9.4만 |
|---|
| 2025.12.05 | ₩5,419 | ₩6,028 | ₩5,325 | ₩5,740 | +5.93% | 19.7만 |
|---|
| 2025.12.04 | ₩5,767 | ₩5,973 | ₩4,683 | ₩5,446 | -5.57% | 547.9만 |
|---|
| 2025.12.03 | ₩6,261 | ₩6,610 | ₩5,753 | ₩5,914 | -5.54% | 7.6만 |
|---|
| 2025.12.02 | ₩6,356 | ₩6,409 | ₩6,034 | ₩6,155 | -3.16% | 6.1천 |
|---|
| 2025.12.01 | ₩6,141 | ₩6,396 | ₩6,141 | ₩6,329 | +3.05% | 9.7천 |
|---|
| 2025.11.28 | ₩6,141 | ₩6,422 | ₩6,000 | ₩6,329 | +3.05% | 1.4만 |
|---|
| 2025.11.26 | ₩5,713 | ₩6,148 | ₩5,713 | ₩5,981 | +4.68% | 9.9천 |
|---|
| 2025.11.25 | ₩5,660 | ₩5,874 | ₩5,566 | ₩5,860 | +3.55% | 7.6천 |
|---|
| 2025.11.24 | ₩5,486 | ₩5,780 | ₩5,486 | ₩5,646 | +2.93% | 8.5천 |
|---|
| 2025.11.21 | ₩5,245 | ₩5,609 | ₩5,245 | ₩5,459 | +4.08% | 1.7만 |
|---|
| 2025.11.20 | ₩5,566 | ₩5,741 | ₩5,165 | ₩5,178 | -6.97% | 2.8만 |
|---|
| 2025.11.19 | ₩5,660 | ₩5,774 | ₩5,352 | ₩5,392 | -4.73% | 2만 |
|---|
| 2025.11.18 | ₩5,566 | ₩5,664 | ₩5,145 | ₩5,586 | +0.36% | 4.8만 |
|---|
| 2025.11.17 | ₩6,101 | ₩6,409 | ₩5,392 | ₩5,566 | -8.77% | 3.4만 |
|---|
| 2025.11.14 | ₩6,289 | ₩6,382 | ₩5,981 | ₩6,008 | -4.47% | 3.8만 |
|---|
| 2025.11.13 | ₩7,225 | ₩7,225 | ₩6,115 | ₩6,409 | -11.30% | 8.9만 |
|---|
| 2025.11.12 | ₩6,824 | ₩7,346 | ₩6,710 | ₩7,292 | +6.86% | 8.7만 |
|---|
| 2025.11.11 | ₩6,730 | ₩6,887 | ₩6,429 | ₩6,677 | -0.80% | 3.9만 |
|---|
| 2025.11.10 | ₩6,436 | ₩6,891 | ₩6,436 | ₩6,690 | +3.95% | 9.6만 |
|---|
| 2025.11.07 | ₩6,503 | ₩6,503 | ₩6,021 | ₩6,249 | -3.91% | 6.4만 |
|---|
| 2025.11.06 | ₩6,918 | ₩6,918 | ₩6,449 | ₩6,489 | -6.19% | 3만 |
|---|
| 2025.11.05 | ₩6,810 | ₩7,075 | ₩6,746 | ₩7,025 | +3.14% | 2.1만 |
|---|
| 2025.11.04 | ₩7,051 | ₩7,078 | ₩6,690 | ₩6,864 | -2.66% | 3.4만 |
|---|
| 2025.11.03 | ₩7,118 | ₩7,359 | ₩6,770 | ₩6,904 | -3.01% | 3.6만 |
|---|
| 2025.10.31 | ₩6,730 | ₩7,359 | ₩6,730 | ₩7,212 | +7.16% | 5만 |
|---|
| 2025.10.30 | ₩7,025 | ₩7,332 | ₩6,449 | ₩6,824 | -2.86% | 6만 |
|---|
| 2025.10.29 | ₩6,422 | ₩7,332 | ₩6,356 | ₩7,025 | +9.37% | 14.6만 |
|---|
| 2025.10.28 | ₩6,489 | ₩6,677 | ₩6,168 | ₩6,436 | -0.82% | 6.1만 |
|---|
| 2025.10.27 | ₩6,810 | ₩7,053 | ₩6,449 | ₩6,583 | -3.34% | 3.6만 |
|---|
| 2025.10.24 | ₩6,583 | ₩6,810 | ₩6,469 | ₩6,810 | +3.46% | 3.2만 |
|---|
| 2025.10.23 | ₩6,222 | ₩6,543 | ₩6,049 | ₩6,516 | +4.73% | 2.4만 |
|---|
| 2025.10.22 | ₩6,583 | ₩7,065 | ₩5,954 | ₩6,155 | -6.50% | 4.7만 |
|---|
| 2025.10.21 | ₩6,476 | ₩6,701 | ₩6,422 | ₩6,570 | +1.45% | 1.3만 |
|---|
| 2025.10.20 | ₩6,329 | ₩6,476 | ₩6,168 | ₩6,476 | +2.33% | 3.1만 |
|---|
| 2025.10.17 | ₩6,516 | ₩6,570 | ₩6,155 | ₩6,168 | -5.34% | 3.8만 |
|---|
| 2025.10.16 | ₩7,011 | ₩7,101 | ₩6,516 | ₩6,570 | -6.30% | 4.4만 |
|---|
| 2025.10.15 | ₩6,851 | ₩7,426 | ₩6,837 | ₩6,918 | +0.98% | 7만 |
|---|
| 2025.10.14 | ₩6,516 | ₩7,047 | ₩6,503 | ₩6,797 | +4.31% | 3.2만 |
|---|
| 2025.10.13 | ₩6,570 | ₩6,821 | ₩6,570 | ₩6,610 | +0.61% | 2.8만 |
|---|
| 2025.10.10 | ₩7,252 | ₩7,261 | ₩6,503 | ₩6,610 | -8.86% | 8.6만 |
|---|