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 | ₩25,635 | ₩26,077 | ₩24,402 | ₩24,911 | -2.82% | 10.8만 |
| 2026.10.08 | ₩26,010 | ₩26,634 | ₩24,777 | ₩25,501 | -1.96% | 12.5만 |
| 2026.10.07 | ₩24,710 | ₩27,001 | ₩24,710 | ₩26,492 | +7.21% | 12.4만 |
| 2026.10.06 | ₩25,326 | ₩26,211 | ₩24,656 | ₩25,836 | +2.01% | 10만 |
| 2026.10.05 | ₩25,715 | ₩26,465 | ₩24,549 | ₩24,924 | -3.07% | 13.2만 |
| 2026.10.02 | ₩26,760 | ₩28,047 | ₩25,588 | ₩25,742 | -3.81% | 15.5만 |
| 2026.10.01 | ₩26,439 | ₩27,095 | ₩25,125 | ₩25,956 | -1.82% | 9.6만 |
| 2026.09.30 | ₩26,318 | ₩27,363 | ₩26,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,439 |
| +0.46% |
| 6.7만 |
| 2026.09.29 | ₩26,854 | ₩27,243 | ₩25,380 | ₩26,465 | -1.45% | 7.8만 |
|---|
| 2026.09.28 | ₩26,144 | ₩27,068 | ₩25,460 | ₩26,552 | +1.56% | 9.3만 |
|---|
| 2026.09.25 | ₩29,467 | ₩29,467 | ₩26,331 | ₩26,599 | -9.73% | 16.9만 |
|---|
| 2026.09.24 | ₩27,162 | ₩30,262 | ₩27,162 | ₩29,279 | +7.79% | 17만 |
|---|
| 2026.09.23 | ₩28,609 | ₩29,186 | ₩26,800 | ₩27,484 | -3.93% | 7.5만 |
|---|
| 2026.09.22 | ₩28,864 | ₩30,003 | ₩28,301 | ₩28,408 | -1.58% | 15.4만 |
|---|
| 2026.09.21 | ₩27,819 | ₩29,279 | ₩27,520 | ₩29,065 | +4.48% | 12.1만 |
|---|
| 2026.09.18 | ₩27,028 | ₩27,725 | ₩26,130 | ₩27,363 | +1.24% | 11.8만 |
|---|
| 2026.09.17 | ₩25,192 | ₩27,310 | ₩25,032 | ₩26,975 | +7.07% | 12.9만 |
|---|
| 2026.09.16 | ₩24,335 | ₩25,166 | ₩23,980 | ₩24,991 | +2.70% | 6.5만 |
|---|
| 2026.09.15 | ₩25,179 | ₩25,967 | ₩23,826 | ₩23,933 | -4.95% | 6.2만 |
|---|
| 2026.09.14 | ₩24,308 | ₩26,171 | ₩24,120 | ₩25,206 | +3.69% | 9.5만 |
|---|
| 2026.09.11 | ₩24,335 | ₩25,702 | ₩24,120 | ₩25,460 | +4.63% | 9.4만 |
|---|
| 2026.09.10 | ₩24,120 | ₩24,943 | ₩23,799 | ₩24,080 | -0.17% | 10.1만 |
|---|
| 2026.09.09 | ₩27,966 | ₩28,449 | ₩23,953 | ₩24,362 | -12.89% | 32.6만 |
|---|
| 2026.09.08 | ₩26,894 | ₩29,480 | ₩26,331 | ₩28,221 | +4.93% | 14.8만 |
|---|
| 2026.09.04 | ₩26,264 | ₩27,591 | ₩26,144 | ₩27,149 | +3.37% | 13.9만 |
|---|
| 2026.09.03 | ₩25,474 | ₩27,685 | ₩25,186 | ₩26,908 | +5.63% | 15만 |
|---|
| 2026.09.02 | ₩23,584 | ₩25,929 | ₩23,517 | ₩25,474 | +8.01% | 11만 |
|---|
| 2026.09.01 | ₩23,986 | ₩24,522 | ₩23,182 | ₩23,665 | -1.34% | 15.4만 |
|---|
| 2026.08.31 | ₩26,077 | ₩26,077 | ₩23,316 | ₩24,362 | -6.58% | 19.4만 |
|---|
| 2026.08.28 | ₩28,864 | ₩29,775 | ₩24,844 | ₩25,112 | -13.00% | 20.4만 |
|---|
| 2026.08.27 | ₩29,963 | ₩32,656 | ₩27,671 | ₩27,785 | -7.27% | 25.8만 |
|---|
| 2026.08.26 | ₩28,609 | ₩29,661 | ₩26,988 | ₩28,341 | -0.94% | 12.1만 |
|---|
| 2026.08.25 | ₩30,633 | ₩31,799 | ₩28,475 | ₩28,730 | -6.21% | 22.4만 |
|---|
| 2026.08.24 | ₩30,820 | ₩33,501 | ₩29,842 | ₩30,244 | -1.87% | 12.3만 |
|---|
| 2026.08.21 | ₩32,817 | ₩33,366 | ₩31,624 | ₩31,953 | -2.63% | 13.3만 |
|---|
| 2026.08.20 | ₩32,978 | ₩33,273 | ₩31,222 | ₩32,294 | -2.07% | 20.5만 |
|---|
| 2026.08.19 | ₩31,504 | ₩33,480 | ₩29,139 | ₩31,758 | +0.81% | 23.6만 |
|---|
| 2026.08.18 | ₩28,904 | ₩32,197 | ₩27,872 | ₩31,531 | +9.09% | 16.2만 |
|---|
| 2026.08.17 | ₩27,712 | ₩30,392 | ₩27,549 | ₩29,735 | +7.30% | 10.7만 |
|---|
| 2026.08.14 | ₩27,645 | ₩29,078 | ₩27,537 | ₩28,047 | +1.45% | 10만 |
|---|
| 2026.08.13 | ₩28,583 | ₩29,470 | ₩27,028 | ₩27,631 | -3.33% | 12.1만 |
|---|
| 2026.08.12 | ₩27,202 | ₩28,542 | ₩26,532 | ₩27,859 | +2.41% | 13.6만 |
|---|
| 2026.08.11 | ₩26,130 | ₩28,047 | ₩25,367 | ₩25,822 | -1.18% | 17.2만 |
|---|
| 2026.08.10 | ₩27,738 | ₩30,110 | ₩25,542 | ₩25,983 | -6.33% | 36.1만 |
|---|
| 2026.08.07 | ₩27,846 | ₩29,480 | ₩27,779 | ₩28,047 | +0.72% | 12.4만 |
|---|
| 2026.08.06 | ₩31,155 | ₩31,624 | ₩26,894 | ₩27,135 | -12.90% | 16.2만 |
|---|
| 2026.08.05 | ₩32,000 | ₩33,152 | ₩31,035 | ₩31,316 | -2.14% | 10.3만 |
|---|
| 2026.08.04 | ₩32,013 | ₩33,407 | ₩29,789 | ₩32,763 | +2.34% | 24.8만 |
|---|
| 2026.08.03 | ₩29,360 | ₩32,147 | ₩29,145 | ₩32,067 | +9.22% | 12.4만 |
|---|
| 2026.07.31 | ₩28,810 | ₩30,150 | ₩27,484 | ₩29,521 | +2.47% | 11.4만 |
|---|
| 2026.07.30 | ₩25,581 | ₩28,583 | ₩25,581 | ₩28,221 | +10.32% | 12.5만 |
|---|
| 2026.07.29 | ₩25,032 | ₩27,978 | ₩24,536 | ₩24,817 | -0.86% | 13.5만 |
|---|
| 2026.07.28 | ₩26,653 | ₩27,283 | ₩22,928 | ₩27,109 | +1.71% | 30.2만 |
|---|
| 2026.07.27 | ₩28,998 | ₩29,748 | ₩26,800 | ₩27,149 | -6.38% | 24.3만 |
|---|
| 2026.07.24 | ₩30,901 | ₩32,755 | ₩28,355 | ₩28,810 | -6.76% | 17.7만 |
|---|
| 2026.07.23 | ₩34,841 | ₩35,578 | ₩29,970 | ₩30,244 | -13.19% | 30.8만 |
|---|
| 2026.07.22 | ₩32,616 | ₩35,859 | ₩32,174 | ₩34,224 | +4.93% | 17만 |
|---|
| 2026.07.21 | ₩38,003 | ₩39,464 | ₩31,665 | ₩34,010 | -10.51% | 46.3만 |
|---|
| 2026.07.20 | ₩36,020 | ₩39,531 | ₩34,367 | ₩38,713 | +7.48% | 30.7만 |
|---|
| 2026.07.17 | ₩33,219 | ₩35,993 | ₩29,815 | ₩35,417 | +6.62% | 36.6만 |
|---|
| 2026.07.16 | ₩34,881 | ₩36,824 | ₩31,209 | ₩34,452 | -1.23% | 70.8만 |
|---|
| 2026.07.15 | ₩31,732 | ₩40,201 | ₩31,088 | ₩39,705 | +25.13% | 87.8만 |
|---|
| 2026.07.14 | ₩26,291 | ₩31,356 | ₩26,291 | ₩30,834 | +17.28% | 33.2만 |
|---|
| 2026.07.13 | ₩26,171 | ₩28,073 | ₩26,171 | ₩26,425 | +0.97% | 10.5만 |
|---|
| 2026.07.10 | ₩27,417 | ₩28,194 | ₩25,889 | ₩28,006 | +2.15% | 16.5만 |
|---|
| 2026.07.09 | ₩24,147 | ₩27,933 | ₩24,147 | ₩27,256 | +12.87% | 31.3만 |
|---|
| 2026.07.08 | ₩22,539 | ₩24,643 | ₩22,539 | ₩24,147 | +7.13% | 23.1만 |
|---|
| 2026.07.07 | ₩23,799 | ₩25,769 | ₩22,151 | ₩23,477 | -1.35% | 50.1만 |
|---|
| 2026.07.06 | ₩21,869 | ₩26,398 | ₩21,869 | ₩24,455 | +11.83% | 41.5만 |
|---|
| 2026.07.02 | ₩23,919 | ₩24,281 | ₩21,092 | ₩22,097 | -7.62% | 67만 |
|---|
| 2026.07.01 | ₩29,387 | ₩30,271 | ₩23,511 | ₩23,638 | -19.56% | 80.8만 |
|---|
| 2026.06.30 | ₩30,311 | ₩31,115 | ₩28,307 | ₩29,775 | -1.77% | 22.1만 |
|---|
| 2026.06.29 | ₩29,494 | ₩31,517 | ₩28,315 | ₩30,633 | +3.86% | 15.1만 |
|---|
| 2026.06.26 | ₩28,636 | ₩30,097 | ₩26,646 | ₩29,789 | +4.02% | 31.4만 |
|---|
| 2026.06.25 | ₩30,566 | ₩31,363 | ₩26,519 | ₩30,164 | -1.32% | 47.9만 |
|---|
| 2026.06.24 | ₩34,372 | ₩34,673 | ₩29,038 | ₩29,655 | -13.72% | 38.7만 |
|---|
| 2026.06.23 | ₩32,160 | ₩36,328 | ₩31,470 | ₩34,599 | +7.58% | 37.6만 |
|---|
| 2026.06.22 | ₩32,120 | ₩37,789 | ₩31,624 | ₩34,398 | +7.09% | 76.3만 |
|---|
| 2026.06.18 | ₩28,810 | ₩32,160 | ₩28,569 | ₩31,263 | +8.51% | 55.2만 |
|---|
| 2026.06.17 | ₩25,300 | ₩28,181 | ₩25,300 | ₩27,618 | +9.16% | 35.3만 |
|---|
| 2026.06.16 | ₩25,353 | ₩26,452 | ₩23,450 | ₩25,635 | +1.11% | 29.8만 |
|---|
| 2026.06.15 | ₩25,728 | ₩27,437 | ₩25,286 | ₩25,661 | -0.26% | 23만 |
|---|
| 2026.06.12 | ₩23,276 | ₩25,769 | ₩23,276 | ₩24,603 | +5.70% | 26.4만 |
|---|
| 2026.06.11 | ₩23,383 | ₩23,665 | ₩20,816 | ₩23,330 | -0.23% | 40.2만 |
|---|
| 2026.06.10 | ₩24,857 | ₩29,172 | ₩22,847 | ₩23,102 | -7.06% | 40.2만 |
|---|
| 2026.06.09 | ₩28,114 | ₩29,882 | ₩24,991 | ₩25,179 | -10.44% | 55.4만 |
|---|
| 2026.06.08 | ₩26,720 | ₩28,098 | ₩25,125 | ₩25,313 | -5.27% | 23.9만 |
|---|
| 2026.06.05 | ₩30,673 | ₩32,160 | ₩24,429 | ₩25,501 | -16.86% | 63.1만 |
|---|
| 2026.06.04 | ₩25,018 | ₩31,303 | ₩24,790 | ₩31,303 | +25.12% | 61.6만 |
|---|
| 2026.06.03 | ₩26,130 | ₩26,578 | ₩23,558 | ₩25,514 | -2.36% | 33만 |
|---|
| 2026.06.02 | ₩24,174 | ₩26,264 | ₩23,465 | ₩25,648 | +6.10% | 37.9만 |
|---|
| 2026.06.01 | ₩24,536 | ₩24,750 | ₩22,110 | ₩22,740 | -7.32% | 26.2만 |
|---|
| 2026.05.29 | ₩25,340 | ₩25,340 | ₩23,450 | ₩24,603 | -2.91% | 17.8만 |
|---|
| 2026.05.28 | ₩20,683 | ₩27,738 | ₩20,683 | ₩24,509 | +18.50% | 131.7만 |
|---|
| 2026.05.27 | ₩19,926 | ₩20,610 | ₩19,001 | ₩19,886 | -0.20% | 20.3만 |
|---|
| 2026.05.26 | ₩20,770 | ₩21,333 | ₩20,141 | ₩20,315 | -2.19% | 16.2만 |
|---|
| 2026.05.22 | ₩21,347 | ₩22,278 | ₩20,569 | ₩20,750 | -2.79% | 18.1만 |
|---|
| 2026.05.21 | ₩20,797 | ₩21,833 | ₩18,090 | ₩21,306 | +2.45% | 41.6만 |
|---|
| 2026.05.20 | ₩21,306 | ₩21,889 | ₩20,449 | ₩21,132 | -0.82% | 14.4만 |
|---|
| 2026.05.19 | ₩20,623 | ₩21,213 | ₩20,108 | ₩20,871 | +1.20% | 12.3만 |
|---|
| 2026.05.18 | ₩24,214 | ₩24,214 | ₩20,476 | ₩21,213 | -12.40% | 31.5만 |
|---|
| 2026.05.15 | ₩24,120 | ₩26,380 | ₩22,821 | ₩23,048 | -4.44% | 33.4만 |
|---|
| 2026.05.14 | ₩22,311 | ₩27,256 | ₩21,789 | ₩24,013 | +7.63% | 61.9만 |
|---|
| 2026.05.13 | ₩18,439 | ₩22,780 | ₩17,447 | ₩22,285 | +20.86% | 73만 |
|---|
| 2026.05.12 | ₩19,712 | ₩20,489 | ₩18,345 | ₩19,135 | -2.92% | 26.4만 |
|---|
| 2026.05.11 | ₩21,454 | ₩22,244 | ₩19,189 | ₩19,330 | -9.90% | 53.3만 |
|---|
| 2026.05.08 | ₩21,065 | ₩21,561 | ₩20,221 | ₩20,864 | -0.95% | 37.1만 |
|---|
| 2026.05.07 | ₩18,693 | ₩21,990 | ₩18,439 | ₩20,100 | +7.53% | 56.3만 |
|---|
| 2026.05.06 | ₩18,841 | ₩19,028 | ₩16,817 | ₩18,305 | -2.84% | 63.1만 |
|---|
| 2026.05.05 | ₩19,832 | ₩20,543 | ₩16,442 | ₩17,715 | -10.68% | 50.6만 |
|---|
| 2026.05.04 | ₩15,611 | ₩15,812 | ₩14,151 | ₩15,812 | +1.29% | 10.1만 |
|---|
| 2026.05.01 | ₩16,429 | ₩16,496 | ₩14,707 | ₩15,799 | -3.83% | 4.8만 |
|---|
| 2026.04.30 | ₩15,343 | ₩16,455 | ₩15,343 | ₩16,094 | +4.89% | 4.5만 |
|---|
| 2026.04.29 | ₩15,008 | ₩15,575 | ₩14,687 | ₩15,330 | +2.14% | 2.6만 |
|---|
| 2026.04.28 | ₩15,410 | ₩15,598 | ₩14,539 | ₩15,022 | -2.52% | 4.6만 |
|---|
| 2026.04.27 | ₩14,794 | ₩15,253 | ₩14,527 | ₩15,236 | +2.99% | 2.3만 |
|---|
| 2026.04.24 | ₩14,352 | ₩15,397 | ₩14,352 | ₩14,727 | +2.61% | 2.4만 |
|---|
| 2026.04.23 | ₩15,276 | ₩15,350 | ₩14,167 | ₩14,512 | -5.00% | 4.2만 |
|---|
| 2026.04.22 | ₩15,290 | ₩16,200 | ₩14,881 | ₩15,249 | -0.26% | 4.5만 |
|---|
| 2026.04.21 | ₩15,370 | ₩15,665 | ₩14,740 | ₩14,901 | -3.05% | 3.3만 |
|---|
| 2026.04.20 | ₩14,258 | ₩15,330 | ₩13,856 | ₩15,249 | +6.95% | 4.6만 |
|---|
| 2026.04.17 | ₩14,057 | ₩15,002 | ₩13,695 | ₩14,486 | +3.05% | 5.7만 |
|---|
| 2026.04.16 | ₩13,883 | ₩14,151 | ₩13,400 | ₩13,936 | +0.39% | 2.2만 |
|---|
| 2026.04.15 | ₩13,172 | ₩14,097 | ₩13,172 | ₩13,749 | +4.37% | 3만 |
|---|
| 2026.04.14 | ₩12,824 | ₩13,400 | ₩12,342 | ₩13,400 | +4.49% | 3만 |
|---|
| 2026.04.13 | ₩11,993 | ₩12,904 | ₩11,578 | ₩12,904 | +7.60% | 2.8만 |
|---|
| 2026.04.10 | ₩10,854 | ₩12,127 | ₩10,720 | ₩12,087 | +11.36% | 18.1만 |
|---|
| 2026.04.09 | ₩11,685 | ₩11,972 | ₩10,573 | ₩10,747 | -8.03% | 9.4만 |
|---|
| 2026.04.08 | ₩12,945 | ₩13,400 | ₩11,645 | ₩11,698 | -9.63% | 15.4만 |
|---|
| 2026.04.07 | ₩12,864 | ₩12,864 | ₩11,464 | ₩12,141 | -5.62% | 4.5만 |
|---|
| 2026.04.06 | ₩12,811 | ₩13,065 | ₩12,194 | ₩13,065 | +1.99% | 9.2만 |
|---|
| 2026.04.02 | ₩13,682 | ₩13,983 | ₩12,328 | ₩12,596 | -7.93% | 21.8만 |
|---|
| 2026.04.01 | ₩13,950 | ₩15,544 | ₩13,836 | ₩14,271 | +2.31% | 6.3만 |
|---|
| 2026.03.31 | ₩13,400 | ₩14,472 | ₩13,400 | ₩14,271 | +6.50% | 2만 |
|---|
| 2026.03.30 | ₩13,414 | ₩14,057 | ₩13,400 | ₩13,440 | +0.20% | 2.6만 |
|---|
| 2026.03.27 | ₩14,606 | ₩14,606 | ₩13,400 | ₩13,601 | -6.88% | 4.5만 |
|---|
| 2026.03.26 | ₩14,660 | ₩15,457 | ₩14,486 | ₩14,606 | -0.37% | 3.5만 |
|---|
| 2026.03.25 | ₩14,218 | ₩15,142 | ₩14,218 | ₩14,713 | +3.49% | 1.8만 |
|---|
| 2026.03.24 | ₩14,003 | ₩14,874 | ₩13,923 | ₩14,070 | +0.48% | 3만 |
|---|
| 2026.03.23 | ₩14,981 | ₩15,008 | ₩14,164 | ₩14,204 | -5.19% | 5만 |
|---|
| 2026.03.20 | ₩13,909 | ₩14,204 | ₩13,400 | ₩14,124 | +1.54% | 4.8만 |
|---|
| 2026.03.19 | ₩13,883 | ₩14,378 | ₩13,883 | ₩13,936 | +0.39% | 2.9만 |
|---|
| 2026.03.18 | ₩14,298 | ₩14,767 | ₩13,628 | ₩14,325 | +0.19% | 6.9만 |
|---|
| 2026.03.17 | ₩15,122 | ₩15,363 | ₩14,419 | ₩14,445 | -4.47% | 4.2만 |
|---|
| 2026.03.16 | ₩15,397 | ₩16,482 | ₩14,472 | ₩14,968 | -2.79% | 9.7만 |
|---|
| 2026.03.13 | ₩16,120 | ₩17,072 | ₩15,249 | ₩15,491 | -3.91% | 7.1만 |
|---|
| 2026.03.12 | ₩16,723 | ₩17,246 | ₩15,544 | ₩15,826 | -5.37% | 8.2만 |
|---|
| 2026.03.11 | ₩16,563 | ₩18,090 | ₩16,241 | ₩17,032 | +2.83% | 27.4만 |
|---|
| 2026.03.10 | ₩16,080 | ₩17,420 | ₩16,080 | ₩16,616 | +3.33% | 16.6만 |
|---|
| 2026.03.09 | ₩15,249 | ₩16,524 | ₩14,419 | ₩16,080 | +5.45% | 13.7만 |
|---|
| 2026.03.06 | ₩14,392 | ₩16,710 | ₩14,218 | ₩15,249 | +5.96% | 14만 |
|---|
| 2026.03.05 | ₩14,110 | ₩15,785 | ₩14,110 | ₩14,378 | +1.90% | 13.2만 |
|---|
| 2026.03.04 | ₩13,373 | ₩14,646 | ₩13,219 | ₩14,285 | +6.81% | 5.3만 |
|---|
| 2026.03.03 | ₩13,414 | ₩13,715 | ₩13,400 | ₩13,400 | -0.10% | 4.9만 |
|---|
| 2026.03.02 | ₩13,400 | ₩13,769 | ₩13,400 | ₩13,708 | +2.30% | 4.5만 |
|---|
| 2026.02.27 | ₩13,373 | ₩13,708 | ₩13,373 | ₩13,588 | +1.60% | 5.5만 |
|---|
| 2026.02.26 | ₩13,065 | ₩13,950 | ₩13,065 | ₩13,427 | +2.77% | 5.6만 |
|---|
| 2026.02.25 | ₩13,574 | ₩13,913 | ₩12,918 | ₩12,918 | -4.84% | 7.4만 |
|---|
| 2026.02.24 | ₩14,258 | ₩14,559 | ₩13,132 | ₩13,628 | -4.42% | 12.8만 |
|---|
| 2026.02.23 | ₩15,303 | ₩15,873 | ₩14,244 | ₩14,258 | -6.83% | 10.6만 |
|---|
| 2026.02.20 | ₩16,482 | ₩16,817 | ₩14,955 | ₩14,981 | -9.11% | 13.2만 |
|---|
| 2026.02.19 | ₩16,777 | ₩17,259 | ₩16,147 | ₩16,482 | -1.76% | 13.3만 |
|---|
| 2026.02.18 | ₩15,075 | ₩17,787 | ₩14,821 | ₩17,353 | +15.11% | 28.5만 |
|---|
| 2026.02.17 | ₩12,998 | ₩15,276 | ₩12,864 | ₩14,948 | +15.00% | 23.4만 |
|---|
| 2026.02.13 | ₩12,275 | ₩13,628 | ₩11,677 | ₩13,226 | +7.75% | 22.8만 |
|---|
| 2026.02.12 | ₩13,239 | ₩13,400 | ₩12,141 | ₩12,328 | -6.88% | 10.6만 |
|---|
| 2026.02.11 | ₩13,172 | ₩13,552 | ₩12,730 | ₩13,280 | +0.81% | 13.9만 |
|---|
| 2026.02.10 | ₩13,400 | ₩13,976 | ₩13,146 | ₩13,186 | -1.60% | 21.6만 |
|---|
| 2026.02.09 | ₩13,896 | ₩14,017 | ₩12,864 | ₩13,373 | -3.76% | 9.3만 |
|---|
| 2026.02.06 | ₩12,904 | ₩14,412 | ₩12,744 | ₩13,950 | +8.10% | 28.7만 |
|---|
| 2026.02.05 | ₩12,462 | ₩13,306 | ₩12,208 | ₩12,543 | +0.65% | 16.8만 |
|---|
| 2026.02.04 | ₩12,114 | ₩12,998 | ₩11,243 | ₩12,764 | +5.37% | 31만 |
|---|
| 2026.02.03 | ₩12,435 | ₩12,851 | ₩11,524 | ₩12,154 | -2.26% | 9만 |
|---|
| 2026.02.02 | ₩11,390 | ₩13,065 | ₩11,390 | ₩12,556 | +10.24% | 23.2만 |
|---|
| 2026.01.30 | ₩10,868 | ₩11,914 | ₩10,868 | ₩11,658 | +7.27% | 14.6만 |
|---|
| 2026.01.29 | ₩11,390 | ₩11,430 | ₩10,787 | ₩11,243 | -1.29% | 12.8만 |
|---|
| 2026.01.28 | ₩11,149 | ₩12,047 | ₩10,975 | ₩11,390 | +2.16% | 17.7만 |
|---|
| 2026.01.27 | ₩10,600 | ₩11,243 | ₩10,117 | ₩11,069 | +4.42% | 14.9만 |
|---|
| 2026.01.26 | ₩11,551 | ₩12,690 | ₩10,586 | ₩10,613 | -8.12% | 35.2만 |
|---|
| 2026.01.23 | ₩10,720 | ₩11,870 | ₩10,533 | ₩11,672 | +8.88% | 19.6만 |
|---|
| 2026.01.22 | ₩10,626 | ₩11,026 | ₩10,385 | ₩10,600 | -0.25% | 8.5만 |
|---|
| 2026.01.21 | ₩11,203 | ₩11,826 | ₩9,286 | ₩10,519 | -6.10% | 41.6만 |
|---|
| 2026.01.20 | ₩11,189 | ₩11,980 | ₩10,720 | ₩11,015 | -1.56% | 15.8만 |
|---|
| 2026.01.16 | ₩11,162 | ₩12,208 | ₩10,988 | ₩11,873 | +6.36% | 25.9만 |
|---|
| 2026.01.15 | ₩10,747 | ₩11,725 | ₩10,318 | ₩11,457 | +6.61% | 23.1만 |
|---|
| 2026.01.14 | ₩11,069 | ₩11,337 | ₩10,586 | ₩10,854 | -1.94% | 8.7만 |
|---|
| 2026.01.13 | ₩11,605 | ₩11,926 | ₩10,526 | ₩11,015 | -5.08% | 29.3만 |
|---|
| 2026.01.12 | ₩10,827 | ₩11,779 | ₩10,734 | ₩11,765 | +8.66% | 28.2만 |
|---|
| 2026.01.09 | ₩11,162 | ₩11,454 | ₩10,506 | ₩10,626 | -4.80% | 40.5만 |
|---|
| 2026.01.08 | ₩11,725 | ₩12,221 | ₩10,801 | ₩10,975 | -6.40% | 35.6만 |
|---|
| 2026.01.07 | ₩12,904 | ₩13,534 | ₩11,390 | ₩11,819 | -8.41% | 56.4만 |
|---|
| 2026.01.06 | ₩11,511 | ₩13,103 | ₩11,122 | ₩12,770 | +10.94% | 97.8만 |
|---|
| 2026.01.05 | ₩10,506 | ₩11,457 | ₩10,385 | ₩11,457 | +9.06% | 76.7만 |
|---|
| 2026.01.02 | ₩11,457 | ₩11,886 | ₩10,050 | ₩10,506 | -8.30% | 122.7만 |
|---|
| 2025.12.31 | ₩12,811 | ₩12,891 | ₩11,337 | ₩11,578 | -9.62% | 373만 |
|---|
| 2025.12.30 | ₩11,725 | ₩17,018 | ₩10,452 | ₩14,177 | +20.91% | 1.1억 |
|---|
| 2025.12.29 | ₩7,437 | ₩7,504 | ₩7,183 | ₩7,317 | -1.62% | 285.5만 |
|---|
| 2025.12.26 | ₩7,330 | ₩7,504 | ₩7,169 | ₩7,451 | +1.65% | 2.7만 |
|---|
| 2025.12.24 | ₩7,116 | ₩7,477 | ₩7,102 | ₩7,330 | +3.01% | 5.5만 |
|---|
| 2025.12.23 | ₩7,035 | ₩7,236 | ₩6,807 | ₩7,116 | +1.14% | 6.1만 |
|---|
| 2025.12.22 | ₩6,512 | ₩7,129 | ₩6,432 | ₩7,062 | +8.44% | 5.5만 |
|---|
| 2025.12.19 | ₩6,311 | ₩6,700 | ₩6,311 | ₩6,512 | +3.18% | 5.8만 |
|---|
| 2025.12.18 | ₩6,432 | ₩6,821 | ₩6,246 | ₩6,459 | +0.42% | 9.1만 |
|---|
| 2025.12.17 | ₩6,298 | ₩6,432 | ₩6,191 | ₩6,338 | +0.64% | 1.6만 |
|---|
| 2025.12.16 | ₩6,204 | ₩6,427 | ₩6,191 | ₩6,298 | +1.51% | 2만 |
|---|
| 2025.12.15 | ₩6,325 | ₩6,419 | ₩6,149 | ₩6,231 | -1.48% | 3.1만 |
|---|
| 2025.12.12 | ₩6,231 | ₩6,547 | ₩6,110 | ₩6,258 | +0.43% | 4.8만 |
|---|
| 2025.12.11 | ₩6,392 | ₩6,392 | ₩6,137 | ₩6,271 | -1.89% | 2.9만 |
|---|
| 2025.12.10 | ₩6,445 | ₩6,606 | ₩6,184 | ₩6,486 | +0.62% | 6.2만 |
|---|
| 2025.12.09 | ₩5,856 | ₩6,486 | ₩5,674 | ₩6,459 | +10.30% | 11.1만 |
|---|
| 2025.12.08 | ₩5,762 | ₩6,035 | ₩5,494 | ₩5,923 | +2.79% | 9.4만 |
|---|
| 2025.12.05 | ₩5,427 | ₩6,037 | ₩5,333 | ₩5,749 | +5.93% | 19.7만 |
|---|
| 2025.12.04 | ₩5,775 | ₩5,982 | ₩4,690 | ₩5,454 | -5.57% | 547.9만 |
|---|
| 2025.12.03 | ₩6,270 | ₩6,620 | ₩5,762 | ₩5,923 | -5.54% | 7.6만 |
|---|
| 2025.12.02 | ₩6,365 | ₩6,419 | ₩6,043 | ₩6,164 | -3.16% | 6.1천 |
|---|
| 2025.12.01 | ₩6,151 | ₩6,405 | ₩6,151 | ₩6,338 | +3.05% | 9.7천 |
|---|
| 2025.11.28 | ₩6,151 | ₩6,432 | ₩6,009 | ₩6,338 | +3.05% | 1.4만 |
|---|
| 2025.11.26 | ₩5,722 | ₩6,157 | ₩5,722 | ₩5,990 | +4.68% | 9.9천 |
|---|
| 2025.11.25 | ₩5,668 | ₩5,883 | ₩5,574 | ₩5,869 | +3.55% | 7.6천 |
|---|
| 2025.11.24 | ₩5,494 | ₩5,789 | ₩5,494 | ₩5,655 | +2.93% | 8.5천 |
|---|
| 2025.11.21 | ₩5,253 | ₩5,617 | ₩5,253 | ₩5,467 | +4.08% | 1.7만 |
|---|
| 2025.11.20 | ₩5,574 | ₩5,750 | ₩5,172 | ₩5,186 | -6.97% | 2.8만 |
|---|
| 2025.11.19 | ₩5,668 | ₩5,782 | ₩5,360 | ₩5,400 | -4.73% | 2만 |
|---|
| 2025.11.18 | ₩5,574 | ₩5,672 | ₩5,152 | ₩5,595 | +0.36% | 4.8만 |
|---|
| 2025.11.17 | ₩6,110 | ₩6,419 | ₩5,400 | ₩5,574 | -8.77% | 3.4만 |
|---|
| 2025.11.14 | ₩6,298 | ₩6,392 | ₩5,990 | ₩6,017 | -4.47% | 3.8만 |
|---|
| 2025.11.13 | ₩7,236 | ₩7,236 | ₩6,124 | ₩6,419 | -11.30% | 8.9만 |
|---|
| 2025.11.12 | ₩6,834 | ₩7,357 | ₩6,720 | ₩7,303 | +6.86% | 8.7만 |
|---|
| 2025.11.11 | ₩6,740 | ₩6,897 | ₩6,439 | ₩6,687 | -0.80% | 3.9만 |
|---|
| 2025.11.10 | ₩6,445 | ₩6,901 | ₩6,445 | ₩6,700 | +3.95% | 9.6만 |
|---|
| 2025.11.07 | ₩6,512 | ₩6,512 | ₩6,030 | ₩6,258 | -3.91% | 6.4만 |
|---|
| 2025.11.06 | ₩6,928 | ₩6,928 | ₩6,459 | ₩6,499 | -6.19% | 3만 |
|---|
| 2025.11.05 | ₩6,821 | ₩7,086 | ₩6,756 | ₩7,035 | +3.14% | 2.1만 |
|---|
| 2025.11.04 | ₩7,062 | ₩7,089 | ₩6,700 | ₩6,874 | -2.66% | 3.4만 |
|---|
| 2025.11.03 | ₩7,129 | ₩7,370 | ₩6,781 | ₩6,915 | -3.01% | 3.6만 |
|---|
| 2025.10.31 | ₩6,740 | ₩7,370 | ₩6,740 | ₩7,223 | +7.16% | 5만 |
|---|
| 2025.10.30 | ₩7,035 | ₩7,343 | ₩6,459 | ₩6,834 | -2.86% | 6만 |
|---|
| 2025.10.29 | ₩6,432 | ₩7,343 | ₩6,365 | ₩7,035 | +9.37% | 14.6만 |
|---|
| 2025.10.28 | ₩6,499 | ₩6,687 | ₩6,177 | ₩6,445 | -0.82% | 6.1만 |
|---|
| 2025.10.27 | ₩6,821 | ₩7,063 | ₩6,459 | ₩6,593 | -3.34% | 3.6만 |
|---|
| 2025.10.24 | ₩6,593 | ₩6,821 | ₩6,479 | ₩6,821 | +3.46% | 3.2만 |
|---|
| 2025.10.23 | ₩6,231 | ₩6,553 | ₩6,058 | ₩6,526 | +4.73% | 2.4만 |
|---|
| 2025.10.22 | ₩6,593 | ₩7,075 | ₩5,963 | ₩6,164 | -6.50% | 4.7만 |
|---|
| 2025.10.21 | ₩6,486 | ₩6,711 | ₩6,432 | ₩6,579 | +1.45% | 1.3만 |
|---|
| 2025.10.20 | ₩6,338 | ₩6,486 | ₩6,177 | ₩6,486 | +2.33% | 3.1만 |
|---|
| 2025.10.17 | ₩6,526 | ₩6,579 | ₩6,164 | ₩6,177 | -5.34% | 3.8만 |
|---|
| 2025.10.16 | ₩7,022 | ₩7,111 | ₩6,526 | ₩6,579 | -6.30% | 4.4만 |
|---|
| 2025.10.15 | ₩6,861 | ₩7,437 | ₩6,848 | ₩6,928 | +0.98% | 7만 |
|---|
| 2025.10.14 | ₩6,526 | ₩7,058 | ₩6,512 | ₩6,807 | +4.31% | 3.2만 |
|---|
| 2025.10.13 | ₩6,579 | ₩6,831 | ₩6,579 | ₩6,620 | +0.61% | 2.8만 |
|---|
| 2025.10.10 | ₩7,263 | ₩7,272 | ₩6,512 | ₩6,620 | -8.86% | 8.6만 |
|---|