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 | ₩25,584 | ₩26,026 | ₩24,354 | ₩24,862 | -2.82% | 10.8만 |
| 2026.10.08 | ₩25,959 | ₩26,582 | ₩24,728 | ₩25,451 | -1.96% | 12.5만 |
| 2026.10.07 | ₩24,661 | ₩26,948 | ₩24,661 | ₩26,440 | +7.21% | 12.4만 |
| 2026.10.06 | ₩25,277 | ₩26,159 | ₩24,608 | ₩25,785 | +2.01% | 10만 |
| 2026.10.05 | ₩25,665 | ₩26,413 | ₩24,501 | ₩24,875 | -3.07% | 13.2만 |
| 2026.10.02 | ₩26,708 | ₩27,992 | ₩25,537 | ₩25,691 | -3.81% | 15.5만 |
| 2026.10.01 | ₩26,387 | ₩27,042 | ₩25,076 | ₩25,905 | -1.82% | 9.6만 |
| 2026.09.30 | ₩26,266 | ₩27,310 | ₩26,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,387 |
| +0.46% |
| 6.7만 |
| 2026.09.29 | ₩26,801 | ₩27,189 | ₩25,330 | ₩26,413 | -1.45% | 7.8만 |
|---|
| 2026.09.28 | ₩26,092 | ₩27,015 | ₩25,410 | ₩26,500 | +1.56% | 9.3만 |
|---|
| 2026.09.25 | ₩29,409 | ₩29,409 | ₩26,280 | ₩26,547 | -9.73% | 16.9만 |
|---|
| 2026.09.24 | ₩27,109 | ₩30,202 | ₩27,109 | ₩29,222 | +7.79% | 17만 |
|---|
| 2026.09.23 | ₩28,553 | ₩29,128 | ₩26,748 | ₩27,430 | -3.93% | 7.5만 |
|---|
| 2026.09.22 | ₩28,807 | ₩29,944 | ₩28,246 | ₩28,353 | -1.58% | 15.4만 |
|---|
| 2026.09.21 | ₩27,764 | ₩29,222 | ₩27,466 | ₩29,008 | +4.48% | 12.1만 |
|---|
| 2026.09.18 | ₩26,975 | ₩27,671 | ₩26,079 | ₩27,310 | +1.24% | 11.8만 |
|---|
| 2026.09.17 | ₩25,143 | ₩27,256 | ₩24,982 | ₩26,922 | +7.07% | 12.9만 |
|---|
| 2026.09.16 | ₩24,287 | ₩25,116 | ₩23,933 | ₩24,942 | +2.70% | 6.5만 |
|---|
| 2026.09.15 | ₩25,130 | ₩25,916 | ₩23,779 | ₩23,886 | -4.95% | 6.2만 |
|---|
| 2026.09.14 | ₩24,260 | ₩26,119 | ₩24,073 | ₩25,156 | +3.69% | 9.5만 |
|---|
| 2026.09.11 | ₩24,287 | ₩25,651 | ₩24,073 | ₩25,410 | +4.63% | 9.4만 |
|---|
| 2026.09.10 | ₩24,073 | ₩24,894 | ₩23,752 | ₩24,033 | -0.17% | 10.1만 |
|---|
| 2026.09.09 | ₩27,911 | ₩28,393 | ₩23,906 | ₩24,314 | -12.89% | 32.6만 |
|---|
| 2026.09.08 | ₩26,841 | ₩29,423 | ₩26,280 | ₩28,165 | +4.93% | 14.8만 |
|---|
| 2026.09.04 | ₩26,213 | ₩27,537 | ₩26,092 | ₩27,096 | +3.37% | 13.9만 |
|---|
| 2026.09.03 | ₩25,424 | ₩27,630 | ₩25,136 | ₩26,855 | +5.63% | 15만 |
|---|
| 2026.09.02 | ₩23,538 | ₩25,878 | ₩23,471 | ₩25,424 | +8.01% | 11만 |
|---|
| 2026.09.01 | ₩23,939 | ₩24,474 | ₩23,137 | ₩23,618 | -1.34% | 15.4만 |
|---|
| 2026.08.31 | ₩26,026 | ₩26,026 | ₩23,271 | ₩24,314 | -6.58% | 19.4만 |
|---|
| 2026.08.28 | ₩28,807 | ₩29,717 | ₩24,795 | ₩25,063 | -13.00% | 20.4만 |
|---|
| 2026.08.27 | ₩29,904 | ₩32,592 | ₩27,617 | ₩27,731 | -7.27% | 25.8만 |
|---|
| 2026.08.26 | ₩28,553 | ₩29,603 | ₩26,935 | ₩28,286 | -0.94% | 12.1만 |
|---|
| 2026.08.25 | ₩30,573 | ₩31,736 | ₩28,420 | ₩28,674 | -6.21% | 22.4만 |
|---|
| 2026.08.24 | ₩30,760 | ₩33,435 | ₩29,784 | ₩30,185 | -1.87% | 12.3만 |
|---|
| 2026.08.21 | ₩32,753 | ₩33,301 | ₩31,562 | ₩31,890 | -2.63% | 13.3만 |
|---|
| 2026.08.20 | ₩32,913 | ₩33,207 | ₩31,161 | ₩32,231 | -2.07% | 20.5만 |
|---|
| 2026.08.19 | ₩31,442 | ₩33,415 | ₩29,082 | ₩31,696 | +0.81% | 23.6만 |
|---|
| 2026.08.18 | ₩28,848 | ₩32,133 | ₩27,818 | ₩31,469 | +9.09% | 16.2만 |
|---|
| 2026.08.17 | ₩27,657 | ₩30,332 | ₩27,495 | ₩29,677 | +7.30% | 10.7만 |
|---|
| 2026.08.14 | ₩27,590 | ₩29,021 | ₩27,483 | ₩27,992 | +1.45% | 10만 |
|---|
| 2026.08.13 | ₩28,527 | ₩29,412 | ₩26,975 | ₩27,577 | -3.33% | 12.1만 |
|---|
| 2026.08.12 | ₩27,149 | ₩28,486 | ₩26,480 | ₩27,804 | +2.41% | 13.6만 |
|---|
| 2026.08.11 | ₩26,079 | ₩27,992 | ₩25,317 | ₩25,772 | -1.18% | 17.2만 |
|---|
| 2026.08.10 | ₩27,684 | ₩30,051 | ₩25,492 | ₩25,932 | -6.33% | 36.1만 |
|---|
| 2026.08.07 | ₩27,791 | ₩29,423 | ₩27,724 | ₩27,992 | +0.72% | 12.4만 |
|---|
| 2026.08.06 | ₩31,094 | ₩31,562 | ₩26,841 | ₩27,082 | -12.90% | 16.2만 |
|---|
| 2026.08.05 | ₩31,937 | ₩33,087 | ₩30,974 | ₩31,255 | -2.14% | 10.3만 |
|---|
| 2026.08.04 | ₩31,950 | ₩33,341 | ₩29,730 | ₩32,699 | +2.34% | 24.8만 |
|---|
| 2026.08.03 | ₩29,302 | ₩32,084 | ₩29,088 | ₩32,004 | +9.22% | 12.4만 |
|---|
| 2026.07.31 | ₩28,754 | ₩30,091 | ₩27,430 | ₩29,463 | +2.47% | 11.4만 |
|---|
| 2026.07.30 | ₩25,531 | ₩28,527 | ₩25,531 | ₩28,165 | +10.32% | 12.5만 |
|---|
| 2026.07.29 | ₩24,982 | ₩27,923 | ₩24,488 | ₩24,768 | -0.86% | 13.5만 |
|---|
| 2026.07.28 | ₩26,601 | ₩27,229 | ₩22,883 | ₩27,055 | +1.71% | 30.2만 |
|---|
| 2026.07.27 | ₩28,941 | ₩29,690 | ₩26,748 | ₩27,096 | -6.38% | 24.3만 |
|---|
| 2026.07.24 | ₩30,840 | ₩32,691 | ₩28,299 | ₩28,754 | -6.76% | 17.7만 |
|---|
| 2026.07.23 | ₩34,772 | ₩35,508 | ₩29,911 | ₩30,185 | -13.19% | 30.8만 |
|---|
| 2026.07.22 | ₩32,552 | ₩35,789 | ₩32,111 | ₩34,157 | +4.93% | 17만 |
|---|
| 2026.07.21 | ₩37,928 | ₩39,386 | ₩31,603 | ₩33,943 | -10.51% | 46.3만 |
|---|
| 2026.07.20 | ₩35,949 | ₩39,453 | ₩34,300 | ₩38,637 | +7.48% | 30.7만 |
|---|
| 2026.07.17 | ₩33,154 | ₩35,922 | ₩29,757 | ₩35,347 | +6.62% | 36.6만 |
|---|
| 2026.07.16 | ₩34,812 | ₩36,751 | ₩31,148 | ₩34,384 | -1.23% | 70.8만 |
|---|
| 2026.07.15 | ₩31,669 | ₩40,122 | ₩31,027 | ₩39,627 | +25.13% | 87.8만 |
|---|
| 2026.07.14 | ₩26,240 | ₩31,295 | ₩26,240 | ₩30,773 | +17.28% | 33.2만 |
|---|
| 2026.07.13 | ₩26,119 | ₩28,018 | ₩26,119 | ₩26,373 | +0.97% | 10.5만 |
|---|
| 2026.07.10 | ₩27,363 | ₩28,139 | ₩25,838 | ₩27,951 | +2.15% | 16.5만 |
|---|
| 2026.07.09 | ₩24,100 | ₩27,878 | ₩24,100 | ₩27,203 | +12.87% | 31.3만 |
|---|
| 2026.07.08 | ₩22,495 | ₩24,595 | ₩22,495 | ₩24,100 | +7.13% | 23.1만 |
|---|
| 2026.07.07 | ₩23,752 | ₩25,718 | ₩22,107 | ₩23,431 | -1.35% | 50.1만 |
|---|
| 2026.07.06 | ₩21,826 | ₩26,347 | ₩21,826 | ₩24,407 | +11.83% | 41.5만 |
|---|
| 2026.07.02 | ₩23,872 | ₩24,234 | ₩21,051 | ₩22,054 | -7.62% | 67만 |
|---|
| 2026.07.01 | ₩29,329 | ₩30,212 | ₩23,465 | ₩23,592 | -19.56% | 80.8만 |
|---|
| 2026.06.30 | ₩30,252 | ₩31,054 | ₩28,251 | ₩29,717 | -1.77% | 22.1만 |
|---|
| 2026.06.29 | ₩29,436 | ₩31,455 | ₩28,259 | ₩30,573 | +3.86% | 15.1만 |
|---|
| 2026.06.26 | ₩28,580 | ₩30,038 | ₩26,594 | ₩29,730 | +4.02% | 31.4만 |
|---|
| 2026.06.25 | ₩30,506 | ₩31,302 | ₩26,467 | ₩30,105 | -1.32% | 47.9만 |
|---|
| 2026.06.24 | ₩34,304 | ₩34,605 | ₩28,981 | ₩29,596 | -13.72% | 38.7만 |
|---|
| 2026.06.23 | ₩32,097 | ₩36,257 | ₩31,409 | ₩34,531 | +7.58% | 37.6만 |
|---|
| 2026.06.22 | ₩32,057 | ₩37,714 | ₩31,562 | ₩34,331 | +7.09% | 76.3만 |
|---|
| 2026.06.18 | ₩28,754 | ₩32,097 | ₩28,513 | ₩31,201 | +8.51% | 55.2만 |
|---|
| 2026.06.17 | ₩25,250 | ₩28,125 | ₩25,250 | ₩27,564 | +9.16% | 35.3만 |
|---|
| 2026.06.16 | ₩25,303 | ₩26,400 | ₩23,404 | ₩25,584 | +1.11% | 29.8만 |
|---|
| 2026.06.15 | ₩25,678 | ₩27,383 | ₩25,237 | ₩25,611 | -0.26% | 23만 |
|---|
| 2026.06.12 | ₩23,230 | ₩25,718 | ₩23,230 | ₩24,554 | +5.70% | 26.4만 |
|---|
| 2026.06.11 | ₩23,337 | ₩23,618 | ₩20,775 | ₩23,284 | -0.23% | 40.2만 |
|---|
| 2026.06.10 | ₩24,809 | ₩29,115 | ₩22,802 | ₩23,057 | -7.06% | 40.2만 |
|---|
| 2026.06.09 | ₩28,058 | ₩29,824 | ₩24,942 | ₩25,130 | -10.44% | 55.4만 |
|---|
| 2026.06.08 | ₩26,668 | ₩28,042 | ₩25,076 | ₩25,263 | -5.27% | 23.9만 |
|---|
| 2026.06.05 | ₩30,613 | ₩32,097 | ₩24,381 | ₩25,451 | -16.86% | 63.1만 |
|---|
| 2026.06.04 | ₩24,969 | ₩31,241 | ₩24,742 | ₩31,241 | +25.12% | 61.6만 |
|---|
| 2026.06.03 | ₩26,079 | ₩26,526 | ₩23,511 | ₩25,464 | -2.36% | 33만 |
|---|
| 2026.06.02 | ₩24,127 | ₩26,213 | ₩23,419 | ₩25,598 | +6.10% | 37.9만 |
|---|
| 2026.06.01 | ₩24,488 | ₩24,702 | ₩22,067 | ₩22,696 | -7.32% | 26.2만 |
|---|
| 2026.05.29 | ₩25,290 | ₩25,290 | ₩23,404 | ₩24,554 | -2.91% | 17.8만 |
|---|
| 2026.05.28 | ₩20,643 | ₩27,684 | ₩20,643 | ₩24,461 | +18.50% | 131.7만 |
|---|
| 2026.05.27 | ₩19,887 | ₩20,569 | ₩18,964 | ₩19,847 | -0.20% | 20.3만 |
|---|
| 2026.05.26 | ₩20,730 | ₩21,291 | ₩20,101 | ₩20,275 | -2.19% | 16.2만 |
|---|
| 2026.05.22 | ₩21,305 | ₩22,234 | ₩20,529 | ₩20,709 | -2.79% | 18.1만 |
|---|
| 2026.05.21 | ₩20,756 | ₩21,790 | ₩18,055 | ₩21,265 | +2.45% | 41.6만 |
|---|
| 2026.05.20 | ₩21,265 | ₩21,846 | ₩20,409 | ₩21,091 | -0.82% | 14.4만 |
|---|
| 2026.05.19 | ₩20,582 | ₩21,171 | ₩20,069 | ₩20,830 | +1.20% | 12.3만 |
|---|
| 2026.05.18 | ₩24,167 | ₩24,167 | ₩20,435 | ₩21,171 | -12.40% | 31.5만 |
|---|
| 2026.05.15 | ₩24,073 | ₩26,328 | ₩22,776 | ₩23,003 | -4.44% | 33.4만 |
|---|
| 2026.05.14 | ₩22,268 | ₩27,203 | ₩21,746 | ₩23,966 | +7.63% | 61.9만 |
|---|
| 2026.05.13 | ₩18,402 | ₩22,736 | ₩17,413 | ₩22,241 | +20.86% | 73만 |
|---|
| 2026.05.12 | ₩19,673 | ₩20,449 | ₩18,309 | ₩19,098 | -2.92% | 26.4만 |
|---|
| 2026.05.11 | ₩21,412 | ₩22,201 | ₩19,151 | ₩19,292 | -9.90% | 53.3만 |
|---|
| 2026.05.08 | ₩21,024 | ₩21,519 | ₩20,181 | ₩20,823 | -0.95% | 37.1만 |
|---|
| 2026.05.07 | ₩18,657 | ₩21,947 | ₩18,402 | ₩20,061 | +7.53% | 56.3만 |
|---|
| 2026.05.06 | ₩18,804 | ₩18,991 | ₩16,784 | ₩18,269 | -2.84% | 63.1만 |
|---|
| 2026.05.05 | ₩19,793 | ₩20,502 | ₩16,410 | ₩17,680 | -10.68% | 50.6만 |
|---|
| 2026.05.04 | ₩15,581 | ₩15,781 | ₩14,123 | ₩15,781 | +1.29% | 10.1만 |
|---|
| 2026.05.01 | ₩16,396 | ₩16,463 | ₩14,678 | ₩15,768 | -3.83% | 4.8만 |
|---|
| 2026.04.30 | ₩15,313 | ₩16,423 | ₩15,313 | ₩16,062 | +4.89% | 4.5만 |
|---|
| 2026.04.29 | ₩14,979 | ₩15,544 | ₩14,658 | ₩15,300 | +2.14% | 2.6만 |
|---|
| 2026.04.28 | ₩15,380 | ₩15,567 | ₩14,511 | ₩14,992 | -2.52% | 4.6만 |
|---|
| 2026.04.27 | ₩14,765 | ₩15,224 | ₩14,499 | ₩15,206 | +2.99% | 2.3만 |
|---|
| 2026.04.24 | ₩14,323 | ₩15,367 | ₩14,323 | ₩14,698 | +2.61% | 2.4만 |
|---|
| 2026.04.23 | ₩15,246 | ₩15,320 | ₩14,139 | ₩14,484 | -5.00% | 4.2만 |
|---|
| 2026.04.22 | ₩15,260 | ₩16,168 | ₩14,852 | ₩15,219 | -0.26% | 4.5만 |
|---|
| 2026.04.21 | ₩15,340 | ₩15,634 | ₩14,711 | ₩14,872 | -3.05% | 3.3만 |
|---|
| 2026.04.20 | ₩14,230 | ₩15,300 | ₩13,829 | ₩15,219 | +6.95% | 4.6만 |
|---|
| 2026.04.17 | ₩14,029 | ₩14,972 | ₩13,668 | ₩14,457 | +3.05% | 5.7만 |
|---|
| 2026.04.16 | ₩13,855 | ₩14,123 | ₩13,374 | ₩13,909 | +0.39% | 2.2만 |
|---|
| 2026.04.15 | ₩13,147 | ₩14,069 | ₩13,147 | ₩13,722 | +4.37% | 3만 |
|---|
| 2026.04.14 | ₩12,799 | ₩13,374 | ₩12,317 | ₩13,374 | +4.49% | 3만 |
|---|
| 2026.04.13 | ₩11,970 | ₩12,879 | ₩11,555 | ₩12,879 | +7.60% | 2.8만 |
|---|
| 2026.04.10 | ₩10,833 | ₩12,103 | ₩10,699 | ₩12,063 | +11.36% | 18.1만 |
|---|
| 2026.04.09 | ₩11,662 | ₩11,948 | ₩10,552 | ₩10,726 | -8.03% | 9.4만 |
|---|
| 2026.04.08 | ₩12,919 | ₩13,374 | ₩11,622 | ₩11,675 | -9.63% | 15.4만 |
|---|
| 2026.04.07 | ₩12,839 | ₩12,839 | ₩11,441 | ₩12,117 | -5.62% | 4.5만 |
|---|
| 2026.04.06 | ₩12,785 | ₩13,040 | ₩12,170 | ₩13,040 | +1.99% | 9.2만 |
|---|
| 2026.04.02 | ₩13,655 | ₩13,956 | ₩12,304 | ₩12,571 | -7.93% | 21.8만 |
|---|
| 2026.04.01 | ₩13,922 | ₩15,514 | ₩13,809 | ₩14,243 | +2.31% | 6.3만 |
|---|
| 2026.03.31 | ₩13,374 | ₩14,444 | ₩13,374 | ₩14,243 | +6.50% | 2만 |
|---|
| 2026.03.30 | ₩13,387 | ₩14,029 | ₩13,374 | ₩13,414 | +0.20% | 2.6만 |
|---|
| 2026.03.27 | ₩14,578 | ₩14,578 | ₩13,374 | ₩13,575 | -6.88% | 4.5만 |
|---|
| 2026.03.26 | ₩14,631 | ₩15,427 | ₩14,457 | ₩14,578 | -0.37% | 3.5만 |
|---|
| 2026.03.25 | ₩14,190 | ₩15,113 | ₩14,190 | ₩14,685 | +3.49% | 1.8만 |
|---|
| 2026.03.24 | ₩13,976 | ₩14,845 | ₩13,895 | ₩14,043 | +0.48% | 3만 |
|---|
| 2026.03.23 | ₩14,952 | ₩14,979 | ₩14,136 | ₩14,176 | -5.19% | 5만 |
|---|
| 2026.03.20 | ₩13,882 | ₩14,176 | ₩13,374 | ₩14,096 | +1.54% | 4.8만 |
|---|
| 2026.03.19 | ₩13,855 | ₩14,350 | ₩13,855 | ₩13,909 | +0.39% | 2.9만 |
|---|
| 2026.03.18 | ₩14,270 | ₩14,738 | ₩13,601 | ₩14,297 | +0.19% | 6.9만 |
|---|
| 2026.03.17 | ₩15,092 | ₩15,333 | ₩14,390 | ₩14,417 | -4.47% | 4.2만 |
|---|
| 2026.03.16 | ₩15,367 | ₩16,450 | ₩14,444 | ₩14,939 | -2.79% | 9.7만 |
|---|
| 2026.03.13 | ₩16,089 | ₩17,038 | ₩15,219 | ₩15,460 | -3.91% | 7.1만 |
|---|
| 2026.03.12 | ₩16,691 | ₩17,212 | ₩15,514 | ₩15,795 | -5.37% | 8.2만 |
|---|
| 2026.03.11 | ₩16,530 | ₩18,055 | ₩16,209 | ₩16,998 | +2.83% | 27.4만 |
|---|
| 2026.03.10 | ₩16,049 | ₩17,386 | ₩16,049 | ₩16,584 | +3.33% | 16.6만 |
|---|
| 2026.03.09 | ₩15,219 | ₩16,491 | ₩14,390 | ₩16,049 | +5.45% | 13.7만 |
|---|
| 2026.03.06 | ₩14,364 | ₩16,677 | ₩14,190 | ₩15,219 | +5.96% | 14만 |
|---|
| 2026.03.05 | ₩14,083 | ₩15,754 | ₩14,083 | ₩14,350 | +1.90% | 13.2만 |
|---|
| 2026.03.04 | ₩13,347 | ₩14,618 | ₩13,193 | ₩14,257 | +6.81% | 5.3만 |
|---|
| 2026.03.03 | ₩13,387 | ₩13,688 | ₩13,374 | ₩13,374 | -0.10% | 4.9만 |
|---|
| 2026.03.02 | ₩13,374 | ₩13,742 | ₩13,374 | ₩13,681 | +2.30% | 4.5만 |
|---|
| 2026.02.27 | ₩13,347 | ₩13,681 | ₩13,347 | ₩13,561 | +1.60% | 5.5만 |
|---|
| 2026.02.26 | ₩13,040 | ₩13,922 | ₩13,040 | ₩13,401 | +2.77% | 5.6만 |
|---|
| 2026.02.25 | ₩13,548 | ₩13,886 | ₩12,892 | ₩12,892 | -4.84% | 7.4만 |
|---|
| 2026.02.24 | ₩14,230 | ₩14,531 | ₩13,106 | ₩13,601 | -4.42% | 12.8만 |
|---|
| 2026.02.23 | ₩15,273 | ₩15,841 | ₩14,216 | ₩14,230 | -6.83% | 10.6만 |
|---|
| 2026.02.20 | ₩16,450 | ₩16,784 | ₩14,925 | ₩14,952 | -9.11% | 13.2만 |
|---|
| 2026.02.19 | ₩16,744 | ₩17,226 | ₩16,116 | ₩16,450 | -1.76% | 13.3만 |
|---|
| 2026.02.18 | ₩15,046 | ₩17,753 | ₩14,792 | ₩17,319 | +15.11% | 28.5만 |
|---|
| 2026.02.17 | ₩12,973 | ₩15,246 | ₩12,839 | ₩14,919 | +15.00% | 23.4만 |
|---|
| 2026.02.13 | ₩12,250 | ₩13,601 | ₩11,654 | ₩13,200 | +7.75% | 22.8만 |
|---|
| 2026.02.12 | ₩13,213 | ₩13,374 | ₩12,117 | ₩12,304 | -6.88% | 10.6만 |
|---|
| 2026.02.11 | ₩13,147 | ₩13,525 | ₩12,705 | ₩13,254 | +0.81% | 13.9만 |
|---|
| 2026.02.10 | ₩13,374 | ₩13,949 | ₩13,120 | ₩13,160 | -1.60% | 21.6만 |
|---|
| 2026.02.09 | ₩13,869 | ₩13,989 | ₩12,839 | ₩13,347 | -3.76% | 9.3만 |
|---|
| 2026.02.06 | ₩12,879 | ₩14,384 | ₩12,719 | ₩13,922 | +8.10% | 28.7만 |
|---|
| 2026.02.05 | ₩12,438 | ₩13,280 | ₩12,184 | ₩12,518 | +0.65% | 16.8만 |
|---|
| 2026.02.04 | ₩12,090 | ₩12,973 | ₩11,221 | ₩12,739 | +5.37% | 31만 |
|---|
| 2026.02.03 | ₩12,411 | ₩12,826 | ₩11,502 | ₩12,130 | -2.26% | 9만 |
|---|
| 2026.02.02 | ₩11,368 | ₩13,040 | ₩11,368 | ₩12,531 | +10.24% | 23.2만 |
|---|
| 2026.01.30 | ₩10,846 | ₩11,891 | ₩10,846 | ₩11,635 | +7.27% | 14.6만 |
|---|
| 2026.01.29 | ₩11,368 | ₩11,408 | ₩10,766 | ₩11,221 | -1.29% | 12.8만 |
|---|
| 2026.01.28 | ₩11,127 | ₩12,023 | ₩10,953 | ₩11,368 | +2.16% | 17.7만 |
|---|
| 2026.01.27 | ₩10,579 | ₩11,221 | ₩10,097 | ₩11,047 | +4.42% | 14.9만 |
|---|
| 2026.01.26 | ₩11,528 | ₩12,665 | ₩10,565 | ₩10,592 | -8.12% | 35.2만 |
|---|
| 2026.01.23 | ₩10,699 | ₩11,847 | ₩10,512 | ₩11,649 | +8.88% | 19.6만 |
|---|
| 2026.01.22 | ₩10,606 | ₩11,004 | ₩10,365 | ₩10,579 | -0.25% | 8.5만 |
|---|
| 2026.01.21 | ₩11,181 | ₩11,802 | ₩9,268 | ₩10,499 | -6.10% | 41.6만 |
|---|
| 2026.01.20 | ₩11,167 | ₩11,956 | ₩10,699 | ₩10,993 | -1.56% | 15.8만 |
|---|
| 2026.01.16 | ₩11,140 | ₩12,184 | ₩10,967 | ₩11,849 | +6.36% | 25.9만 |
|---|
| 2026.01.15 | ₩10,726 | ₩11,702 | ₩10,298 | ₩11,435 | +6.61% | 23.1만 |
|---|
| 2026.01.14 | ₩11,047 | ₩11,314 | ₩10,565 | ₩10,833 | -1.94% | 8.7만 |
|---|
| 2026.01.13 | ₩11,582 | ₩11,903 | ₩10,505 | ₩10,993 | -5.08% | 29.3만 |
|---|
| 2026.01.12 | ₩10,806 | ₩11,756 | ₩10,712 | ₩11,742 | +8.66% | 28.2만 |
|---|
| 2026.01.09 | ₩11,140 | ₩11,432 | ₩10,485 | ₩10,606 | -4.80% | 40.5만 |
|---|
| 2026.01.08 | ₩11,702 | ₩12,197 | ₩10,779 | ₩10,953 | -6.40% | 35.6만 |
|---|
| 2026.01.07 | ₩12,879 | ₩13,508 | ₩11,368 | ₩11,796 | -8.41% | 56.4만 |
|---|
| 2026.01.06 | ₩11,488 | ₩13,077 | ₩11,100 | ₩12,745 | +10.94% | 97.8만 |
|---|
| 2026.01.05 | ₩10,485 | ₩11,435 | ₩10,365 | ₩11,435 | +9.06% | 76.7만 |
|---|
| 2026.01.02 | ₩11,435 | ₩11,863 | ₩10,030 | ₩10,485 | -8.30% | 122.7만 |
|---|
| 2025.12.31 | ₩12,785 | ₩12,866 | ₩11,314 | ₩11,555 | -9.62% | 373만 |
|---|
| 2025.12.30 | ₩11,702 | ₩16,985 | ₩10,432 | ₩14,150 | +20.91% | 1.1억 |
|---|
| 2025.12.29 | ₩7,423 | ₩7,489 | ₩7,168 | ₩7,302 | -1.62% | 285.5만 |
|---|
| 2025.12.26 | ₩7,316 | ₩7,489 | ₩7,155 | ₩7,436 | +1.65% | 2.7만 |
|---|
| 2025.12.24 | ₩7,102 | ₩7,463 | ₩7,088 | ₩7,316 | +3.01% | 5.5만 |
|---|
| 2025.12.23 | ₩7,021 | ₩7,222 | ₩6,794 | ₩7,102 | +1.14% | 6.1만 |
|---|
| 2025.12.22 | ₩6,500 | ₩7,115 | ₩6,419 | ₩7,048 | +8.44% | 5.5만 |
|---|
| 2025.12.19 | ₩6,299 | ₩6,687 | ₩6,299 | ₩6,500 | +3.18% | 5.8만 |
|---|
| 2025.12.18 | ₩6,419 | ₩6,807 | ₩6,234 | ₩6,446 | +0.42% | 9.1만 |
|---|
| 2025.12.17 | ₩6,286 | ₩6,419 | ₩6,179 | ₩6,326 | +0.64% | 1.6만 |
|---|
| 2025.12.16 | ₩6,192 | ₩6,414 | ₩6,179 | ₩6,286 | +1.51% | 2만 |
|---|
| 2025.12.15 | ₩6,312 | ₩6,406 | ₩6,137 | ₩6,219 | -1.48% | 3.1만 |
|---|
| 2025.12.12 | ₩6,219 | ₩6,534 | ₩6,098 | ₩6,246 | +0.43% | 4.8만 |
|---|
| 2025.12.11 | ₩6,379 | ₩6,379 | ₩6,125 | ₩6,259 | -1.89% | 2.9만 |
|---|
| 2025.12.10 | ₩6,433 | ₩6,593 | ₩6,172 | ₩6,473 | +0.62% | 6.2만 |
|---|
| 2025.12.09 | ₩5,844 | ₩6,473 | ₩5,663 | ₩6,446 | +10.30% | 11.1만 |
|---|
| 2025.12.08 | ₩5,751 | ₩6,024 | ₩5,483 | ₩5,911 | +2.79% | 9.4만 |
|---|
| 2025.12.05 | ₩5,416 | ₩6,025 | ₩5,323 | ₩5,737 | +5.93% | 19.7만 |
|---|
| 2025.12.04 | ₩5,764 | ₩5,970 | ₩4,681 | ₩5,443 | -5.57% | 547.9만 |
|---|
| 2025.12.03 | ₩6,258 | ₩6,607 | ₩5,751 | ₩5,911 | -5.54% | 7.6만 |
|---|
| 2025.12.02 | ₩6,353 | ₩6,406 | ₩6,032 | ₩6,152 | -3.16% | 6.1천 |
|---|
| 2025.12.01 | ₩6,139 | ₩6,393 | ₩6,139 | ₩6,326 | +3.05% | 9.7천 |
|---|
| 2025.11.28 | ₩6,139 | ₩6,419 | ₩5,997 | ₩6,326 | +3.05% | 1.4만 |
|---|
| 2025.11.26 | ₩5,711 | ₩6,145 | ₩5,711 | ₩5,978 | +4.68% | 9.9천 |
|---|
| 2025.11.25 | ₩5,657 | ₩5,871 | ₩5,564 | ₩5,858 | +3.55% | 7.6천 |
|---|
| 2025.11.24 | ₩5,483 | ₩5,778 | ₩5,483 | ₩5,644 | +2.93% | 8.5천 |
|---|
| 2025.11.21 | ₩5,243 | ₩5,606 | ₩5,243 | ₩5,457 | +4.08% | 1.7만 |
|---|
| 2025.11.20 | ₩5,564 | ₩5,739 | ₩5,162 | ₩5,176 | -6.97% | 2.8만 |
|---|
| 2025.11.19 | ₩5,657 | ₩5,771 | ₩5,350 | ₩5,390 | -4.73% | 2만 |
|---|
| 2025.11.18 | ₩5,564 | ₩5,661 | ₩5,142 | ₩5,584 | +0.36% | 4.8만 |
|---|
| 2025.11.17 | ₩6,098 | ₩6,406 | ₩5,390 | ₩5,564 | -8.77% | 3.4만 |
|---|
| 2025.11.14 | ₩6,286 | ₩6,379 | ₩5,978 | ₩6,005 | -4.47% | 3.8만 |
|---|
| 2025.11.13 | ₩7,222 | ₩7,222 | ₩6,112 | ₩6,406 | -11.30% | 8.9만 |
|---|
| 2025.11.12 | ₩6,821 | ₩7,342 | ₩6,707 | ₩7,289 | +6.86% | 8.7만 |
|---|
| 2025.11.11 | ₩6,727 | ₩6,884 | ₩6,426 | ₩6,674 | -0.80% | 3.9만 |
|---|
| 2025.11.10 | ₩6,433 | ₩6,888 | ₩6,433 | ₩6,687 | +3.95% | 9.6만 |
|---|
| 2025.11.07 | ₩6,500 | ₩6,500 | ₩6,018 | ₩6,246 | -3.91% | 6.4만 |
|---|
| 2025.11.06 | ₩6,914 | ₩6,914 | ₩6,446 | ₩6,486 | -6.19% | 3만 |
|---|
| 2025.11.05 | ₩6,807 | ₩7,072 | ₩6,743 | ₩7,021 | +3.14% | 2.1만 |
|---|
| 2025.11.04 | ₩7,048 | ₩7,075 | ₩6,687 | ₩6,861 | -2.66% | 3.4만 |
|---|
| 2025.11.03 | ₩7,115 | ₩7,356 | ₩6,767 | ₩6,901 | -3.01% | 3.6만 |
|---|
| 2025.10.31 | ₩6,727 | ₩7,356 | ₩6,727 | ₩7,209 | +7.16% | 5만 |
|---|
| 2025.10.30 | ₩7,021 | ₩7,329 | ₩6,446 | ₩6,821 | -2.86% | 6만 |
|---|
| 2025.10.29 | ₩6,419 | ₩7,329 | ₩6,353 | ₩7,021 | +9.37% | 14.6만 |
|---|
| 2025.10.28 | ₩6,486 | ₩6,674 | ₩6,165 | ₩6,433 | -0.82% | 6.1만 |
|---|
| 2025.10.27 | ₩6,807 | ₩7,049 | ₩6,446 | ₩6,580 | -3.34% | 3.6만 |
|---|
| 2025.10.24 | ₩6,580 | ₩6,807 | ₩6,466 | ₩6,807 | +3.46% | 3.2만 |
|---|
| 2025.10.23 | ₩6,219 | ₩6,540 | ₩6,046 | ₩6,513 | +4.73% | 2.4만 |
|---|
| 2025.10.22 | ₩6,580 | ₩7,061 | ₩5,951 | ₩6,152 | -6.50% | 4.7만 |
|---|
| 2025.10.21 | ₩6,473 | ₩6,698 | ₩6,419 | ₩6,567 | +1.45% | 1.3만 |
|---|
| 2025.10.20 | ₩6,326 | ₩6,473 | ₩6,165 | ₩6,473 | +2.33% | 3.1만 |
|---|
| 2025.10.17 | ₩6,513 | ₩6,567 | ₩6,152 | ₩6,165 | -5.34% | 3.8만 |
|---|
| 2025.10.16 | ₩7,008 | ₩7,098 | ₩6,513 | ₩6,567 | -6.30% | 4.4만 |
|---|
| 2025.10.15 | ₩6,847 | ₩7,423 | ₩6,834 | ₩6,914 | +0.98% | 7만 |
|---|
| 2025.10.14 | ₩6,513 | ₩7,044 | ₩6,500 | ₩6,794 | +4.31% | 3.2만 |
|---|
| 2025.10.13 | ₩6,567 | ₩6,818 | ₩6,567 | ₩6,607 | +0.61% | 2.8만 |
|---|
| 2025.10.10 | ₩7,249 | ₩7,258 | ₩6,500 | ₩6,607 | -8.86% | 8.6만 |
|---|