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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩25,736 | ₩27,023 | ₩24,421 | ₩24,931 | -3.13% | 58.9만 |
| 2026.09.28–2026.10.02 | ₩26,165 | ₩28,069 | ₩25,146 | ₩25,763 | -1.54% | 49만 |
| 2026.09.21–2026.09.25 | ₩27,841 | ₩30,286 | ₩26,353 | ₩26,621 | -4.38% | 68.8만 |
| 2026.09.14–2026.09.18 | ₩24,328 | ₩27,747 | ₩23,845 | ₩27,385 | +12.57% | 47만 |
| 2026.09.08–2026.09.11 | ₩26,916 | ₩29,504 | ₩23,818 | ₩25,481 | -5.33% | 66.8만 |
| 2026.08.31–2026.09.04 | ₩26,098 | ₩27,707 | ₩23,201 | ₩27,171 | +4.11% | 74.7만 |
| 2026.08.24–2026.08.28 | ₩30,845 | ₩33,528 | ₩24,864 | ₩25,132 | -18.52% | 93만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,507 |
| ₩27,572 |
| ₩31,979 |
| +15.30% |
| 84.3만 |
| 2026.08.10–2026.08.14 | ₩27,761 | ₩30,135 | ₩25,387 | ₩28,069 | +1.11% | 88.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,384 | ₩33,434 | ₩26,916 | ₩28,069 | -4.47% | 76.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,021 | ₩30,175 | ₩22,946 | ₩29,544 | +1.80% | 91.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,049 | ₩39,562 | ₩28,378 | ₩28,834 | -20.01% | 142.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,192 | ₩40,233 | ₩26,192 | ₩35,445 | +35.33% | 238.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,887 | ₩28,217 | ₩21,887 | ₩28,029 | +28.06% | 162.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,518 | ₩31,543 | ₩21,109 | ₩22,115 | -25.08% | 184.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,146 | ₩37,819 | ₩26,540 | ₩29,813 | -7.26% | 232만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,749 | ₩32,186 | ₩23,469 | ₩31,288 | +21.51% | 143.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,742 | ₩29,907 | ₩20,833 | ₩24,623 | -7.92% | 186.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,556 | ₩32,186 | ₩22,128 | ₩25,521 | +3.93% | 221.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,787 | ₩27,761 | ₩19,017 | ₩24,623 | +18.45% | 186만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,234 | ₩24,234 | ₩18,105 | ₩20,767 | -14.31% | 117.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,471 | ₩27,278 | ₩17,461 | ₩23,067 | +7.43% | 247.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,624 | ₩22,007 | ₩14,162 | ₩20,881 | +33.65% | 217.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,806 | ₩16,509 | ₩14,539 | ₩15,812 | +6.79% | 18.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,269 | ₩16,213 | ₩13,867 | ₩14,739 | +3.29% | 19만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,003 | ₩15,014 | ₩11,587 | ₩14,497 | +20.78% | 16.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,821 | ₩13,411 | ₩10,581 | ₩12,097 | -5.65% | 56.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,424 | ₩15,557 | ₩12,338 | ₩12,606 | -6.09% | 32.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,993 | ₩15,470 | ₩13,411 | ₩13,612 | -9.21% | 17.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,409 | ₩16,496 | ₩13,411 | ₩14,135 | -8.27% | 28.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,262 | ₩18,105 | ₩14,430 | ₩15,503 | +1.58% | 72.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,411 | ₩16,724 | ₩13,230 | ₩15,262 | +13.80% | 41.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,315 | ₩15,885 | ₩12,928 | ₩13,599 | -11.21% | 41.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,009 | ₩17,802 | ₩12,875 | ₩14,993 | +15.26% | 78.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,907 | ₩14,028 | ₩11,686 | ₩13,237 | -4.82% | 78.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,399 | ₩14,424 | ₩11,252 | ₩13,961 | +22.47% | 108.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,560 | ₩12,700 | ₩10,125 | ₩11,668 | +0.93% | 95.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,198 | ₩11,989 | ₩9,294 | ₩11,681 | +4.31% | 85.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,836 | ₩12,217 | ₩10,326 | ₩11,882 | +9.65% | 115.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,514 | ₩13,545 | ₩10,394 | ₩10,635 | +1.15% | 306.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,443 | ₩17,032 | ₩7,188 | ₩10,514 | +41.26% | 1.2억 |
|---|
| 2025.12.22–2025.12.26 | ₩6,518 | ₩7,510 | ₩6,437 | ₩7,457 | +14.40% | 19.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,330 | ₩6,826 | ₩6,154 | ₩6,518 | +2.97% | 21.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,767 | ₩6,612 | ₩5,499 | ₩6,263 | +8.60% | 34.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,156 | ₩6,625 | ₩4,694 | ₩5,753 | -6.54% | 576.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,499 | ₩6,437 | ₩5,499 | ₩6,343 | +15.37% | 4만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,115 | ₩6,424 | ₩5,157 | ₩5,472 | -10.53% | 14.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,451 | ₩7,363 | ₩5,995 | ₩6,022 | -6.65% | 34.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,135 | ₩7,376 | ₩6,035 | ₩6,263 | -12.22% | 18.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,826 | ₩7,376 | ₩6,182 | ₩7,229 | +5.89% | 35.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,343 | ₩7,081 | ₩5,968 | ₩6,826 | +7.61% | 14.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,585 | ₩7,443 | ₩6,169 | ₩6,182 | -6.11% | 21.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,269 | ₩7,278 | ₩6,518 | ₩6,625 | -8.86% | 8.6만 |
|---|