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 | ₩25,594 | ₩26,035 | ₩24,363 | ₩24,871 | -2.82% | 10.8만 |
| 2026.10.08 | ₩25,968 | ₩26,592 | ₩24,737 | ₩25,460 | -1.96% | 12.5만 |
| 2026.10.07 | ₩24,671 | ₩26,958 | ₩24,671 | ₩26,450 | +7.21% | 12.4만 |
| 2026.10.06 | ₩25,286 | ₩26,169 | ₩24,617 | ₩25,794 | +2.01% | 10만 |
| 2026.10.05 | ₩25,674 | ₩26,423 | ₩24,510 | ₩24,885 | -3.07% | 13.2만 |
| 2026.10.02 | ₩26,717 | ₩28,002 | ₩25,547 | ₩25,701 | -3.81% | 15.5만 |
| 2026.10.01 | ₩26,396 | ₩27,052 | ₩25,085 | ₩25,915 | -1.82% | 9.6만 |
| 2026.09.30 | ₩26,276 | ₩27,320 | ₩26,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,396 |
| +0.46% |
| 6.7만 |
| 2026.09.29 | ₩26,811 | ₩27,199 | ₩25,339 | ₩26,423 | -1.45% | 7.8만 |
|---|
| 2026.09.28 | ₩26,102 | ₩27,025 | ₩25,420 | ₩26,510 | +1.56% | 9.3만 |
|---|
| 2026.09.25 | ₩29,420 | ₩29,420 | ₩26,289 | ₩26,557 | -9.73% | 16.9만 |
|---|
| 2026.09.24 | ₩27,119 | ₩30,213 | ₩27,119 | ₩29,233 | +7.79% | 17만 |
|---|
| 2026.09.23 | ₩28,564 | ₩29,139 | ₩26,758 | ₩27,440 | -3.93% | 7.5만 |
|---|
| 2026.09.22 | ₩28,818 | ₩29,955 | ₩28,256 | ₩28,363 | -1.58% | 15.4만 |
|---|
| 2026.09.21 | ₩27,774 | ₩29,233 | ₩27,476 | ₩29,019 | +4.48% | 12.1만 |
|---|
| 2026.09.18 | ₩26,985 | ₩27,681 | ₩26,089 | ₩27,320 | +1.24% | 11.8만 |
|---|
| 2026.09.17 | ₩25,152 | ₩27,266 | ₩24,992 | ₩26,932 | +7.07% | 12.9만 |
|---|
| 2026.09.16 | ₩24,296 | ₩25,125 | ₩23,941 | ₩24,951 | +2.70% | 6.5만 |
|---|
| 2026.09.15 | ₩25,139 | ₩25,925 | ₩23,788 | ₩23,895 | -4.95% | 6.2만 |
|---|
| 2026.09.14 | ₩24,269 | ₩26,129 | ₩24,082 | ₩25,166 | +3.69% | 9.5만 |
|---|
| 2026.09.11 | ₩24,296 | ₩25,661 | ₩24,082 | ₩25,420 | +4.63% | 9.4만 |
|---|
| 2026.09.10 | ₩24,082 | ₩24,903 | ₩23,761 | ₩24,042 | -0.17% | 10.1만 |
|---|
| 2026.09.09 | ₩27,922 | ₩28,403 | ₩23,915 | ₩24,323 | -12.89% | 32.6만 |
|---|
| 2026.09.08 | ₩26,851 | ₩29,433 | ₩26,289 | ₩28,176 | +4.93% | 14.8만 |
|---|
| 2026.09.04 | ₩26,222 | ₩27,547 | ₩26,102 | ₩27,105 | +3.37% | 13.9만 |
|---|
| 2026.09.03 | ₩25,433 | ₩27,641 | ₩25,145 | ₩26,865 | +5.63% | 15만 |
|---|
| 2026.09.02 | ₩23,547 | ₩25,888 | ₩23,480 | ₩25,433 | +8.01% | 11만 |
|---|
| 2026.09.01 | ₩23,948 | ₩24,483 | ₩23,145 | ₩23,627 | -1.34% | 15.4만 |
|---|
| 2026.08.31 | ₩26,035 | ₩26,035 | ₩23,279 | ₩24,323 | -6.58% | 19.4만 |
|---|
| 2026.08.28 | ₩28,818 | ₩29,728 | ₩24,804 | ₩25,072 | -13.00% | 20.4만 |
|---|
| 2026.08.27 | ₩29,915 | ₩32,604 | ₩27,627 | ₩27,741 | -7.27% | 25.8만 |
|---|
| 2026.08.26 | ₩28,564 | ₩29,614 | ₩26,945 | ₩28,296 | -0.94% | 12.1만 |
|---|
| 2026.08.25 | ₩30,584 | ₩31,748 | ₩28,430 | ₩28,684 | -6.21% | 22.4만 |
|---|
| 2026.08.24 | ₩30,771 | ₩33,447 | ₩29,795 | ₩30,196 | -1.87% | 12.3만 |
|---|
| 2026.08.21 | ₩32,765 | ₩33,313 | ₩31,574 | ₩31,902 | -2.63% | 13.3만 |
|---|
| 2026.08.20 | ₩32,925 | ₩33,220 | ₩31,173 | ₩32,243 | -2.07% | 20.5만 |
|---|
| 2026.08.19 | ₩31,454 | ₩33,427 | ₩29,092 | ₩31,708 | +0.81% | 23.6만 |
|---|
| 2026.08.18 | ₩28,858 | ₩32,145 | ₩27,828 | ₩31,480 | +9.09% | 16.2만 |
|---|
| 2026.08.17 | ₩27,667 | ₩30,343 | ₩27,505 | ₩29,688 | +7.30% | 10.7만 |
|---|
| 2026.08.14 | ₩27,600 | ₩29,032 | ₩27,493 | ₩28,002 | +1.45% | 10만 |
|---|
| 2026.08.13 | ₩28,537 | ₩29,423 | ₩26,985 | ₩27,587 | -3.33% | 12.1만 |
|---|
| 2026.08.12 | ₩27,159 | ₩28,497 | ₩26,490 | ₩27,815 | +2.41% | 13.6만 |
|---|
| 2026.08.11 | ₩26,089 | ₩28,002 | ₩25,326 | ₩25,781 | -1.18% | 17.2만 |
|---|
| 2026.08.10 | ₩27,694 | ₩30,062 | ₩25,501 | ₩25,941 | -6.33% | 36.1만 |
|---|
| 2026.08.07 | ₩27,801 | ₩29,433 | ₩27,734 | ₩28,002 | +0.72% | 12.4만 |
|---|
| 2026.08.06 | ₩31,106 | ₩31,574 | ₩26,851 | ₩27,092 | -12.90% | 16.2만 |
|---|
| 2026.08.05 | ₩31,949 | ₩33,099 | ₩30,985 | ₩31,266 | -2.14% | 10.3만 |
|---|
| 2026.08.04 | ₩31,962 | ₩33,353 | ₩29,741 | ₩32,711 | +2.34% | 24.8만 |
|---|
| 2026.08.03 | ₩29,313 | ₩32,096 | ₩29,099 | ₩32,015 | +9.22% | 12.4만 |
|---|
| 2026.07.31 | ₩28,764 | ₩30,102 | ₩27,440 | ₩29,473 | +2.47% | 11.4만 |
|---|
| 2026.07.30 | ₩25,540 | ₩28,537 | ₩25,540 | ₩28,176 | +10.32% | 12.5만 |
|---|
| 2026.07.29 | ₩24,992 | ₩27,934 | ₩24,497 | ₩24,778 | -0.86% | 13.5만 |
|---|
| 2026.07.28 | ₩26,610 | ₩27,239 | ₩22,891 | ₩27,065 | +1.71% | 30.2만 |
|---|
| 2026.07.27 | ₩28,952 | ₩29,701 | ₩26,758 | ₩27,105 | -6.38% | 24.3만 |
|---|
| 2026.07.24 | ₩30,852 | ₩32,703 | ₩28,310 | ₩28,764 | -6.76% | 17.7만 |
|---|
| 2026.07.23 | ₩34,785 | ₩35,521 | ₩29,922 | ₩30,196 | -13.19% | 30.8만 |
|---|
| 2026.07.22 | ₩32,564 | ₩35,802 | ₩32,122 | ₩34,169 | +4.93% | 17만 |
|---|
| 2026.07.21 | ₩37,942 | ₩39,401 | ₩31,614 | ₩33,955 | -10.51% | 46.3만 |
|---|
| 2026.07.20 | ₩35,962 | ₩39,467 | ₩34,313 | ₩38,651 | +7.48% | 30.7만 |
|---|
| 2026.07.17 | ₩33,166 | ₩35,935 | ₩29,768 | ₩35,360 | +6.62% | 36.6만 |
|---|
| 2026.07.16 | ₩34,825 | ₩36,765 | ₩31,159 | ₩34,397 | -1.23% | 70.8만 |
|---|
| 2026.07.15 | ₩31,681 | ₩40,136 | ₩31,039 | ₩39,641 | +25.13% | 87.8만 |
|---|
| 2026.07.14 | ₩26,249 | ₩31,306 | ₩26,249 | ₩30,785 | +17.28% | 33.2만 |
|---|
| 2026.07.13 | ₩26,129 | ₩28,029 | ₩26,129 | ₩26,383 | +0.97% | 10.5만 |
|---|
| 2026.07.10 | ₩27,373 | ₩28,149 | ₩25,848 | ₩27,962 | +2.15% | 16.5만 |
|---|
| 2026.07.09 | ₩24,109 | ₩27,888 | ₩24,109 | ₩27,212 | +12.87% | 31.3만 |
|---|
| 2026.07.08 | ₩22,503 | ₩24,604 | ₩22,503 | ₩24,109 | +7.13% | 23.1만 |
|---|
| 2026.07.07 | ₩23,761 | ₩25,727 | ₩22,115 | ₩23,440 | -1.35% | 50.1만 |
|---|
| 2026.07.06 | ₩21,834 | ₩26,356 | ₩21,834 | ₩24,416 | +11.83% | 41.5만 |
|---|
| 2026.07.02 | ₩23,881 | ₩24,242 | ₩21,058 | ₩22,062 | -7.62% | 67만 |
|---|
| 2026.07.01 | ₩29,340 | ₩30,223 | ₩23,473 | ₩23,600 | -19.56% | 80.8만 |
|---|
| 2026.06.30 | ₩30,263 | ₩31,066 | ₩28,261 | ₩29,728 | -1.77% | 22.1만 |
|---|
| 2026.06.29 | ₩29,447 | ₩31,467 | ₩28,269 | ₩30,584 | +3.86% | 15.1만 |
|---|
| 2026.06.26 | ₩28,590 | ₩30,049 | ₩26,604 | ₩29,741 | +4.02% | 31.4만 |
|---|
| 2026.06.25 | ₩30,517 | ₩31,313 | ₩26,477 | ₩30,116 | -1.32% | 47.9만 |
|---|
| 2026.06.24 | ₩34,317 | ₩34,618 | ₩28,992 | ₩29,607 | -13.72% | 38.7만 |
|---|
| 2026.06.23 | ₩32,109 | ₩36,270 | ₩31,420 | ₩34,544 | +7.58% | 37.6만 |
|---|
| 2026.06.22 | ₩32,069 | ₩37,728 | ₩31,574 | ₩34,343 | +7.09% | 76.3만 |
|---|
| 2026.06.18 | ₩28,764 | ₩32,109 | ₩28,524 | ₩31,213 | +8.51% | 55.2만 |
|---|
| 2026.06.17 | ₩25,259 | ₩28,136 | ₩25,259 | ₩27,574 | +9.16% | 35.3만 |
|---|
| 2026.06.16 | ₩25,313 | ₩26,410 | ₩23,413 | ₩25,594 | +1.11% | 29.8만 |
|---|
| 2026.06.15 | ₩25,687 | ₩27,393 | ₩25,246 | ₩25,620 | -0.26% | 23만 |
|---|
| 2026.06.12 | ₩23,239 | ₩25,727 | ₩23,239 | ₩24,563 | +5.70% | 26.4만 |
|---|
| 2026.06.11 | ₩23,346 | ₩23,627 | ₩20,783 | ₩23,292 | -0.23% | 40.2만 |
|---|
| 2026.06.10 | ₩24,818 | ₩29,126 | ₩22,811 | ₩23,065 | -7.06% | 40.2만 |
|---|
| 2026.06.09 | ₩28,069 | ₩29,835 | ₩24,951 | ₩25,139 | -10.44% | 55.4만 |
|---|
| 2026.06.08 | ₩26,677 | ₩28,053 | ₩25,085 | ₩25,273 | -5.27% | 23.9만 |
|---|
| 2026.06.05 | ₩30,624 | ₩32,109 | ₩24,390 | ₩25,460 | -16.86% | 63.1만 |
|---|
| 2026.06.04 | ₩24,978 | ₩31,253 | ₩24,751 | ₩31,253 | +25.12% | 61.6만 |
|---|
| 2026.06.03 | ₩26,089 | ₩26,536 | ₩23,520 | ₩25,473 | -2.36% | 33만 |
|---|
| 2026.06.02 | ₩24,135 | ₩26,222 | ₩23,428 | ₩25,607 | +6.10% | 37.9만 |
|---|
| 2026.06.01 | ₩24,497 | ₩24,711 | ₩22,075 | ₩22,704 | -7.32% | 26.2만 |
|---|
| 2026.05.29 | ₩25,299 | ₩25,299 | ₩23,413 | ₩24,563 | -2.91% | 17.8만 |
|---|
| 2026.05.28 | ₩20,650 | ₩27,694 | ₩20,650 | ₩24,470 | +18.50% | 131.7만 |
|---|
| 2026.05.27 | ₩19,894 | ₩20,577 | ₩18,971 | ₩19,854 | -0.20% | 20.3만 |
|---|
| 2026.05.26 | ₩20,737 | ₩21,299 | ₩20,108 | ₩20,282 | -2.19% | 16.2만 |
|---|
| 2026.05.22 | ₩21,312 | ₩22,242 | ₩20,536 | ₩20,717 | -2.79% | 18.1만 |
|---|
| 2026.05.21 | ₩20,764 | ₩21,798 | ₩18,061 | ₩21,272 | +2.45% | 41.6만 |
|---|
| 2026.05.20 | ₩21,272 | ₩21,854 | ₩20,416 | ₩21,098 | -0.82% | 14.4만 |
|---|
| 2026.05.19 | ₩20,590 | ₩21,179 | ₩20,076 | ₩20,837 | +1.20% | 12.3만 |
|---|
| 2026.05.18 | ₩24,175 | ₩24,175 | ₩20,443 | ₩21,179 | -12.40% | 31.5만 |
|---|
| 2026.05.15 | ₩24,082 | ₩26,338 | ₩22,784 | ₩23,012 | -4.44% | 33.4만 |
|---|
| 2026.05.14 | ₩22,276 | ₩27,212 | ₩21,754 | ₩23,975 | +7.63% | 61.9만 |
|---|
| 2026.05.13 | ₩18,409 | ₩22,744 | ₩17,419 | ₩22,249 | +20.86% | 73만 |
|---|
| 2026.05.12 | ₩19,680 | ₩20,456 | ₩18,316 | ₩19,105 | -2.92% | 26.4만 |
|---|
| 2026.05.11 | ₩21,419 | ₩22,209 | ₩19,158 | ₩19,299 | -9.90% | 53.3만 |
|---|
| 2026.05.08 | ₩21,031 | ₩21,526 | ₩20,189 | ₩20,831 | -0.95% | 37.1만 |
|---|
| 2026.05.07 | ₩18,663 | ₩21,955 | ₩18,409 | ₩20,068 | +7.53% | 56.3만 |
|---|
| 2026.05.06 | ₩18,811 | ₩18,998 | ₩16,790 | ₩18,275 | -2.84% | 63.1만 |
|---|
| 2026.05.05 | ₩19,801 | ₩20,510 | ₩16,416 | ₩17,687 | -10.68% | 50.6만 |
|---|
| 2026.05.04 | ₩15,586 | ₩15,787 | ₩14,128 | ₩15,787 | +1.29% | 10.1만 |
|---|
| 2026.05.01 | ₩16,402 | ₩16,469 | ₩14,683 | ₩15,774 | -3.83% | 4.8만 |
|---|
| 2026.04.30 | ₩15,319 | ₩16,429 | ₩15,319 | ₩16,068 | +4.89% | 4.5만 |
|---|
| 2026.04.29 | ₩14,984 | ₩15,550 | ₩14,663 | ₩15,305 | +2.14% | 2.6만 |
|---|
| 2026.04.28 | ₩15,386 | ₩15,573 | ₩14,516 | ₩14,998 | -2.52% | 4.6만 |
|---|
| 2026.04.27 | ₩14,770 | ₩15,229 | ₩14,504 | ₩15,212 | +2.99% | 2.3만 |
|---|
| 2026.04.24 | ₩14,329 | ₩15,372 | ₩14,329 | ₩14,703 | +2.61% | 2.4만 |
|---|
| 2026.04.23 | ₩15,252 | ₩15,325 | ₩14,144 | ₩14,489 | -5.00% | 4.2만 |
|---|
| 2026.04.22 | ₩15,265 | ₩16,174 | ₩14,857 | ₩15,225 | -0.26% | 4.5만 |
|---|
| 2026.04.21 | ₩15,345 | ₩15,640 | ₩14,717 | ₩14,877 | -3.05% | 3.3만 |
|---|
| 2026.04.20 | ₩14,235 | ₩15,305 | ₩13,834 | ₩15,225 | +6.95% | 4.6만 |
|---|
| 2026.04.17 | ₩14,034 | ₩14,978 | ₩13,673 | ₩14,462 | +3.05% | 5.7만 |
|---|
| 2026.04.16 | ₩13,860 | ₩14,128 | ₩13,379 | ₩13,914 | +0.39% | 2.2만 |
|---|
| 2026.04.15 | ₩13,151 | ₩14,074 | ₩13,151 | ₩13,727 | +4.37% | 3만 |
|---|
| 2026.04.14 | ₩12,804 | ₩13,379 | ₩12,322 | ₩13,379 | +4.49% | 3만 |
|---|
| 2026.04.13 | ₩11,974 | ₩12,884 | ₩11,559 | ₩12,884 | +7.60% | 2.8만 |
|---|
| 2026.04.10 | ₩10,837 | ₩12,108 | ₩10,703 | ₩12,068 | +11.36% | 18.1만 |
|---|
| 2026.04.09 | ₩11,666 | ₩11,953 | ₩10,556 | ₩10,730 | -8.03% | 9.4만 |
|---|
| 2026.04.08 | ₩12,924 | ₩13,379 | ₩11,626 | ₩11,680 | -9.63% | 15.4만 |
|---|
| 2026.04.07 | ₩12,844 | ₩12,844 | ₩11,446 | ₩12,121 | -5.62% | 4.5만 |
|---|
| 2026.04.06 | ₩12,790 | ₩13,044 | ₩12,175 | ₩13,044 | +1.99% | 9.2만 |
|---|
| 2026.04.02 | ₩13,660 | ₩13,961 | ₩12,308 | ₩12,576 | -7.93% | 21.8만 |
|---|
| 2026.04.01 | ₩13,927 | ₩15,519 | ₩13,814 | ₩14,248 | +2.31% | 6.3만 |
|---|
| 2026.03.31 | ₩13,379 | ₩14,449 | ₩13,379 | ₩14,248 | +6.50% | 2만 |
|---|
| 2026.03.30 | ₩13,392 | ₩14,034 | ₩13,379 | ₩13,419 | +0.20% | 2.6만 |
|---|
| 2026.03.27 | ₩14,583 | ₩14,583 | ₩13,379 | ₩13,579 | -6.88% | 4.5만 |
|---|
| 2026.03.26 | ₩14,636 | ₩15,432 | ₩14,462 | ₩14,583 | -0.37% | 3.5만 |
|---|
| 2026.03.25 | ₩14,195 | ₩15,118 | ₩14,195 | ₩14,690 | +3.49% | 1.8만 |
|---|
| 2026.03.24 | ₩13,981 | ₩14,850 | ₩13,901 | ₩14,048 | +0.48% | 3만 |
|---|
| 2026.03.23 | ₩14,957 | ₩14,984 | ₩14,141 | ₩14,182 | -5.19% | 5만 |
|---|
| 2026.03.20 | ₩13,887 | ₩14,182 | ₩13,379 | ₩14,101 | +1.54% | 4.8만 |
|---|
| 2026.03.19 | ₩13,860 | ₩14,355 | ₩13,860 | ₩13,914 | +0.39% | 2.9만 |
|---|
| 2026.03.18 | ₩14,275 | ₩14,743 | ₩13,606 | ₩14,302 | +0.19% | 6.9만 |
|---|
| 2026.03.17 | ₩15,098 | ₩15,339 | ₩14,396 | ₩14,422 | -4.47% | 4.2만 |
|---|
| 2026.03.16 | ₩15,372 | ₩16,456 | ₩14,449 | ₩14,944 | -2.79% | 9.7만 |
|---|
| 2026.03.13 | ₩16,095 | ₩17,045 | ₩15,225 | ₩15,466 | -3.91% | 7.1만 |
|---|
| 2026.03.12 | ₩16,697 | ₩17,219 | ₩15,519 | ₩15,800 | -5.37% | 8.2만 |
|---|
| 2026.03.11 | ₩16,536 | ₩18,061 | ₩16,215 | ₩17,004 | +2.83% | 27.4만 |
|---|
| 2026.03.10 | ₩16,055 | ₩17,392 | ₩16,055 | ₩16,590 | +3.33% | 16.6만 |
|---|
| 2026.03.09 | ₩15,225 | ₩16,497 | ₩14,396 | ₩16,055 | +5.45% | 13.7만 |
|---|
| 2026.03.06 | ₩14,369 | ₩16,683 | ₩14,195 | ₩15,225 | +5.96% | 14만 |
|---|
| 2026.03.05 | ₩14,088 | ₩15,760 | ₩14,088 | ₩14,355 | +1.90% | 13.2만 |
|---|
| 2026.03.04 | ₩13,352 | ₩14,623 | ₩13,198 | ₩14,262 | +6.81% | 5.3만 |
|---|
| 2026.03.03 | ₩13,392 | ₩13,693 | ₩13,379 | ₩13,379 | -0.10% | 4.9만 |
|---|
| 2026.03.02 | ₩13,379 | ₩13,747 | ₩13,379 | ₩13,687 | +2.30% | 4.5만 |
|---|
| 2026.02.27 | ₩13,352 | ₩13,687 | ₩13,352 | ₩13,566 | +1.60% | 5.5만 |
|---|
| 2026.02.26 | ₩13,044 | ₩13,927 | ₩13,044 | ₩13,406 | +2.77% | 5.6만 |
|---|
| 2026.02.25 | ₩13,553 | ₩13,891 | ₩12,897 | ₩12,897 | -4.84% | 7.4만 |
|---|
| 2026.02.24 | ₩14,235 | ₩14,536 | ₩13,111 | ₩13,606 | -4.42% | 12.8만 |
|---|
| 2026.02.23 | ₩15,279 | ₩15,847 | ₩14,222 | ₩14,235 | -6.83% | 10.6만 |
|---|
| 2026.02.20 | ₩16,456 | ₩16,790 | ₩14,931 | ₩14,957 | -9.11% | 13.2만 |
|---|
| 2026.02.19 | ₩16,750 | ₩17,232 | ₩16,121 | ₩16,456 | -1.76% | 13.3만 |
|---|
| 2026.02.18 | ₩15,051 | ₩17,759 | ₩14,797 | ₩17,326 | +15.11% | 28.5만 |
|---|
| 2026.02.17 | ₩12,977 | ₩15,252 | ₩12,844 | ₩14,924 | +15.00% | 23.4만 |
|---|
| 2026.02.13 | ₩12,255 | ₩13,606 | ₩11,658 | ₩13,205 | +7.75% | 22.8만 |
|---|
| 2026.02.12 | ₩13,218 | ₩13,379 | ₩12,121 | ₩12,308 | -6.88% | 10.6만 |
|---|
| 2026.02.11 | ₩13,151 | ₩13,530 | ₩12,710 | ₩13,258 | +0.81% | 13.9만 |
|---|
| 2026.02.10 | ₩13,379 | ₩13,954 | ₩13,125 | ₩13,165 | -1.60% | 21.6만 |
|---|
| 2026.02.09 | ₩13,874 | ₩13,994 | ₩12,844 | ₩13,352 | -3.76% | 9.3만 |
|---|
| 2026.02.06 | ₩12,884 | ₩14,389 | ₩12,723 | ₩13,927 | +8.10% | 28.7만 |
|---|
| 2026.02.05 | ₩12,442 | ₩13,285 | ₩12,188 | ₩12,523 | +0.65% | 16.8만 |
|---|
| 2026.02.04 | ₩12,094 | ₩12,977 | ₩11,225 | ₩12,743 | +5.37% | 31만 |
|---|
| 2026.02.03 | ₩12,416 | ₩12,830 | ₩11,506 | ₩12,135 | -2.26% | 9만 |
|---|
| 2026.02.02 | ₩11,372 | ₩13,044 | ₩11,372 | ₩12,536 | +10.24% | 23.2만 |
|---|
| 2026.01.30 | ₩10,850 | ₩11,895 | ₩10,850 | ₩11,640 | +7.27% | 14.6만 |
|---|
| 2026.01.29 | ₩11,372 | ₩11,412 | ₩10,770 | ₩11,225 | -1.29% | 12.8만 |
|---|
| 2026.01.28 | ₩11,131 | ₩12,028 | ₩10,957 | ₩11,372 | +2.16% | 17.7만 |
|---|
| 2026.01.27 | ₩10,583 | ₩11,225 | ₩10,101 | ₩11,051 | +4.42% | 14.9만 |
|---|
| 2026.01.26 | ₩11,533 | ₩12,670 | ₩10,569 | ₩10,596 | -8.12% | 35.2만 |
|---|
| 2026.01.23 | ₩10,703 | ₩11,851 | ₩10,516 | ₩11,653 | +8.88% | 19.6만 |
|---|
| 2026.01.22 | ₩10,609 | ₩11,008 | ₩10,369 | ₩10,583 | -0.25% | 8.5만 |
|---|
| 2026.01.21 | ₩11,185 | ₩11,807 | ₩9,272 | ₩10,502 | -6.10% | 41.6만 |
|---|
| 2026.01.20 | ₩11,171 | ₩11,961 | ₩10,703 | ₩10,997 | -1.56% | 15.8만 |
|---|
| 2026.01.16 | ₩11,145 | ₩12,188 | ₩10,971 | ₩11,854 | +6.36% | 25.9만 |
|---|
| 2026.01.15 | ₩10,730 | ₩11,706 | ₩10,302 | ₩11,439 | +6.61% | 23.1만 |
|---|
| 2026.01.14 | ₩11,051 | ₩11,318 | ₩10,569 | ₩10,837 | -1.94% | 8.7만 |
|---|
| 2026.01.13 | ₩11,586 | ₩11,907 | ₩10,509 | ₩10,997 | -5.08% | 29.3만 |
|---|
| 2026.01.12 | ₩10,810 | ₩11,760 | ₩10,716 | ₩11,747 | +8.66% | 28.2만 |
|---|
| 2026.01.09 | ₩11,145 | ₩11,436 | ₩10,489 | ₩10,609 | -4.80% | 40.5만 |
|---|
| 2026.01.08 | ₩11,706 | ₩12,201 | ₩10,783 | ₩10,957 | -6.40% | 35.6만 |
|---|
| 2026.01.07 | ₩12,884 | ₩13,513 | ₩11,372 | ₩11,800 | -8.41% | 56.4만 |
|---|
| 2026.01.06 | ₩11,492 | ₩13,082 | ₩11,104 | ₩12,750 | +10.94% | 97.8만 |
|---|
| 2026.01.05 | ₩10,489 | ₩11,439 | ₩10,369 | ₩11,439 | +9.06% | 76.7만 |
|---|
| 2026.01.02 | ₩11,439 | ₩11,867 | ₩10,034 | ₩10,489 | -8.30% | 122.7만 |
|---|
| 2025.12.31 | ₩12,790 | ₩12,870 | ₩11,318 | ₩11,559 | -9.62% | 373만 |
|---|
| 2025.12.30 | ₩11,706 | ₩16,991 | ₩10,435 | ₩14,155 | +20.91% | 1.1억 |
|---|
| 2025.12.29 | ₩7,425 | ₩7,492 | ₩7,171 | ₩7,305 | -1.62% | 285.5만 |
|---|
| 2025.12.26 | ₩7,318 | ₩7,492 | ₩7,158 | ₩7,439 | +1.65% | 2.7만 |
|---|
| 2025.12.24 | ₩7,104 | ₩7,465 | ₩7,091 | ₩7,318 | +3.01% | 5.5만 |
|---|
| 2025.12.23 | ₩7,024 | ₩7,225 | ₩6,796 | ₩7,104 | +1.14% | 6.1만 |
|---|
| 2025.12.22 | ₩6,502 | ₩7,118 | ₩6,422 | ₩7,051 | +8.44% | 5.5만 |
|---|
| 2025.12.19 | ₩6,301 | ₩6,689 | ₩6,301 | ₩6,502 | +3.18% | 5.8만 |
|---|
| 2025.12.18 | ₩6,422 | ₩6,810 | ₩6,236 | ₩6,449 | +0.42% | 9.1만 |
|---|
| 2025.12.17 | ₩6,288 | ₩6,422 | ₩6,181 | ₩6,328 | +0.64% | 1.6만 |
|---|
| 2025.12.16 | ₩6,194 | ₩6,416 | ₩6,181 | ₩6,288 | +1.51% | 2만 |
|---|
| 2025.12.15 | ₩6,315 | ₩6,408 | ₩6,140 | ₩6,221 | -1.48% | 3.1만 |
|---|
| 2025.12.12 | ₩6,221 | ₩6,537 | ₩6,101 | ₩6,248 | +0.43% | 4.8만 |
|---|
| 2025.12.11 | ₩6,382 | ₩6,382 | ₩6,127 | ₩6,261 | -1.89% | 2.9만 |
|---|
| 2025.12.10 | ₩6,435 | ₩6,596 | ₩6,174 | ₩6,475 | +0.62% | 6.2만 |
|---|
| 2025.12.09 | ₩5,847 | ₩6,475 | ₩5,665 | ₩6,449 | +10.30% | 11.1만 |
|---|
| 2025.12.08 | ₩5,753 | ₩6,026 | ₩5,485 | ₩5,913 | +2.79% | 9.4만 |
|---|
| 2025.12.05 | ₩5,418 | ₩6,027 | ₩5,325 | ₩5,740 | +5.93% | 19.7만 |
|---|
| 2025.12.04 | ₩5,766 | ₩5,972 | ₩4,683 | ₩5,445 | -5.57% | 547.9만 |
|---|
| 2025.12.03 | ₩6,260 | ₩6,609 | ₩5,753 | ₩5,913 | -5.54% | 7.6만 |
|---|
| 2025.12.02 | ₩6,355 | ₩6,408 | ₩6,034 | ₩6,154 | -3.16% | 6.1천 |
|---|
| 2025.12.01 | ₩6,141 | ₩6,395 | ₩6,141 | ₩6,328 | +3.05% | 9.7천 |
|---|
| 2025.11.28 | ₩6,141 | ₩6,422 | ₩5,999 | ₩6,328 | +3.05% | 1.4만 |
|---|
| 2025.11.26 | ₩5,713 | ₩6,148 | ₩5,713 | ₩5,980 | +4.68% | 9.9천 |
|---|
| 2025.11.25 | ₩5,659 | ₩5,873 | ₩5,566 | ₩5,860 | +3.55% | 7.6천 |
|---|
| 2025.11.24 | ₩5,485 | ₩5,780 | ₩5,485 | ₩5,646 | +2.93% | 8.5천 |
|---|
| 2025.11.21 | ₩5,244 | ₩5,608 | ₩5,244 | ₩5,459 | +4.08% | 1.7만 |
|---|
| 2025.11.20 | ₩5,566 | ₩5,741 | ₩5,164 | ₩5,178 | -6.97% | 2.8만 |
|---|
| 2025.11.19 | ₩5,659 | ₩5,773 | ₩5,352 | ₩5,392 | -4.73% | 2만 |
|---|
| 2025.11.18 | ₩5,566 | ₩5,663 | ₩5,144 | ₩5,586 | +0.36% | 4.8만 |
|---|
| 2025.11.17 | ₩6,101 | ₩6,408 | ₩5,392 | ₩5,566 | -8.77% | 3.4만 |
|---|
| 2025.11.14 | ₩6,288 | ₩6,382 | ₩5,980 | ₩6,007 | -4.47% | 3.8만 |
|---|
| 2025.11.13 | ₩7,225 | ₩7,225 | ₩6,114 | ₩6,408 | -11.30% | 8.9만 |
|---|
| 2025.11.12 | ₩6,823 | ₩7,345 | ₩6,709 | ₩7,291 | +6.86% | 8.7만 |
|---|
| 2025.11.11 | ₩6,730 | ₩6,886 | ₩6,429 | ₩6,676 | -0.80% | 3.9만 |
|---|
| 2025.11.10 | ₩6,435 | ₩6,890 | ₩6,435 | ₩6,689 | +3.95% | 9.6만 |
|---|
| 2025.11.07 | ₩6,502 | ₩6,502 | ₩6,020 | ₩6,248 | -3.91% | 6.4만 |
|---|
| 2025.11.06 | ₩6,917 | ₩6,917 | ₩6,449 | ₩6,489 | -6.19% | 3만 |
|---|
| 2025.11.05 | ₩6,810 | ₩7,075 | ₩6,746 | ₩7,024 | +3.14% | 2.1만 |
|---|
| 2025.11.04 | ₩7,051 | ₩7,077 | ₩6,689 | ₩6,863 | -2.66% | 3.4만 |
|---|
| 2025.11.03 | ₩7,118 | ₩7,358 | ₩6,770 | ₩6,903 | -3.01% | 3.6만 |
|---|
| 2025.10.31 | ₩6,730 | ₩7,358 | ₩6,730 | ₩7,211 | +7.16% | 5만 |
|---|
| 2025.10.30 | ₩7,024 | ₩7,332 | ₩6,449 | ₩6,823 | -2.86% | 6만 |
|---|
| 2025.10.29 | ₩6,422 | ₩7,332 | ₩6,355 | ₩7,024 | +9.37% | 14.6만 |
|---|
| 2025.10.28 | ₩6,489 | ₩6,676 | ₩6,168 | ₩6,435 | -0.82% | 6.1만 |
|---|
| 2025.10.27 | ₩6,810 | ₩7,052 | ₩6,449 | ₩6,582 | -3.34% | 3.6만 |
|---|
| 2025.10.24 | ₩6,582 | ₩6,810 | ₩6,469 | ₩6,810 | +3.46% | 3.2만 |
|---|
| 2025.10.23 | ₩6,221 | ₩6,542 | ₩6,049 | ₩6,515 | +4.73% | 2.4만 |
|---|
| 2025.10.22 | ₩6,582 | ₩7,064 | ₩5,954 | ₩6,154 | -6.50% | 4.7만 |
|---|
| 2025.10.21 | ₩6,475 | ₩6,700 | ₩6,422 | ₩6,569 | +1.45% | 1.3만 |
|---|
| 2025.10.20 | ₩6,328 | ₩6,475 | ₩6,168 | ₩6,475 | +2.33% | 3.1만 |
|---|
| 2025.10.17 | ₩6,515 | ₩6,569 | ₩6,154 | ₩6,168 | -5.34% | 3.8만 |
|---|
| 2025.10.16 | ₩7,010 | ₩7,100 | ₩6,515 | ₩6,569 | -6.30% | 4.4만 |
|---|
| 2025.10.15 | ₩6,850 | ₩7,425 | ₩6,837 | ₩6,917 | +0.98% | 7만 |
|---|
| 2025.10.14 | ₩6,515 | ₩7,047 | ₩6,502 | ₩6,796 | +4.31% | 3.2만 |
|---|
| 2025.10.13 | ₩6,569 | ₩6,821 | ₩6,569 | ₩6,609 | +0.61% | 2.8만 |
|---|
| 2025.10.10 | ₩7,251 | ₩7,261 | ₩6,502 | ₩6,609 | -8.86% | 8.6만 |
|---|