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 | ₩25,733 | ₩27,021 | ₩24,419 | ₩24,929 | -3.13% | 58.9만 |
| 2026.09.28–2026.10.02 | ₩26,163 | ₩28,067 | ₩25,143 | ₩25,760 | -1.54% | 49만 |
| 2026.09.21–2026.09.25 | ₩27,839 | ₩30,283 | ₩26,350 | ₩26,618 | -4.38% | 68.8만 |
| 2026.09.14–2026.09.18 | ₩24,325 | ₩27,745 | ₩23,843 | ₩27,383 | +12.57% | 47만 |
| 2026.09.08–2026.09.11 | ₩26,913 | ₩29,502 | ₩23,816 | ₩25,479 | -5.33% | 66.8만 |
| 2026.08.31–2026.09.04 | ₩26,095 | ₩27,705 | ₩23,199 | ₩27,168 | +4.11% | 74.7만 |
| 2026.08.24–2026.08.28 | ₩30,843 | ₩33,525 | ₩24,862 | ₩25,130 | -18.52% | 93만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,504 |
| ₩27,569 |
| ₩31,976 |
| +15.30% |
| 84.3만 |
| 2026.08.10–2026.08.14 | ₩27,758 | ₩30,132 | ₩25,385 | ₩28,067 | +1.11% | 88.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,381 | ₩33,431 | ₩26,913 | ₩28,067 | -4.47% | 76.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,019 | ₩30,172 | ₩22,944 | ₩29,542 | +1.80% | 91.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,046 | ₩39,559 | ₩28,375 | ₩28,831 | -20.01% | 142.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,189 | ₩40,229 | ₩26,189 | ₩35,442 | +35.33% | 238.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,885 | ₩28,214 | ₩21,885 | ₩28,026 | +28.06% | 162.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,515 | ₩31,540 | ₩21,107 | ₩22,113 | -25.08% | 184.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,143 | ₩37,816 | ₩26,538 | ₩29,810 | -7.26% | 232만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,747 | ₩32,184 | ₩23,467 | ₩31,285 | +21.51% | 143.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,739 | ₩29,904 | ₩20,831 | ₩24,620 | -7.92% | 186.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,553 | ₩32,184 | ₩22,126 | ₩25,519 | +3.93% | 221.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,785 | ₩27,758 | ₩19,015 | ₩24,620 | +18.45% | 186만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,232 | ₩24,232 | ₩18,103 | ₩20,765 | -14.31% | 117.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,469 | ₩27,276 | ₩17,460 | ₩23,065 | +7.43% | 247.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,622 | ₩22,005 | ₩14,161 | ₩20,879 | +33.65% | 217.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,804 | ₩16,507 | ₩14,538 | ₩15,810 | +6.79% | 18.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,268 | ₩16,211 | ₩13,866 | ₩14,737 | +3.29% | 19만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,002 | ₩15,012 | ₩11,586 | ₩14,496 | +20.78% | 16.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,820 | ₩13,410 | ₩10,580 | ₩12,096 | -5.65% | 56.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,423 | ₩15,555 | ₩12,337 | ₩12,605 | -6.09% | 32.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,992 | ₩15,468 | ₩13,410 | ₩13,611 | -9.21% | 17.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,408 | ₩16,494 | ₩13,410 | ₩14,134 | -8.27% | 28.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,260 | ₩18,103 | ₩14,429 | ₩15,502 | +1.58% | 72.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,410 | ₩16,722 | ₩13,229 | ₩15,260 | +13.80% | 41.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,314 | ₩15,884 | ₩12,927 | ₩13,598 | -11.21% | 41.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,008 | ₩17,800 | ₩12,873 | ₩14,992 | +15.26% | 78.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,906 | ₩14,027 | ₩11,685 | ₩13,235 | -4.82% | 78.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,398 | ₩14,422 | ₩11,251 | ₩13,960 | +22.47% | 108.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,559 | ₩12,699 | ₩10,124 | ₩11,667 | +0.93% | 95.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,197 | ₩11,988 | ₩9,293 | ₩11,680 | +4.31% | 85.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,835 | ₩12,216 | ₩10,326 | ₩11,881 | +9.65% | 115.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,513 | ₩13,544 | ₩10,393 | ₩10,634 | +1.15% | 306.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,442 | ₩17,030 | ₩7,188 | ₩10,513 | +41.26% | 1.2억 |
|---|
| 2025.12.22–2025.12.26 | ₩6,517 | ₩7,509 | ₩6,437 | ₩7,456 | +14.40% | 19.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,329 | ₩6,826 | ₩6,154 | ₩6,517 | +2.97% | 21.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,766 | ₩6,611 | ₩5,498 | ₩6,262 | +8.60% | 34.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,155 | ₩6,624 | ₩4,693 | ₩5,753 | -6.54% | 576.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,498 | ₩6,437 | ₩5,498 | ₩6,343 | +15.37% | 4만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,115 | ₩6,423 | ₩5,156 | ₩5,471 | -10.53% | 14.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,450 | ₩7,362 | ₩5,994 | ₩6,021 | -6.65% | 34.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,134 | ₩7,375 | ₩6,034 | ₩6,262 | -12.22% | 18.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,826 | ₩7,375 | ₩6,182 | ₩7,228 | +5.89% | 35.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,343 | ₩7,080 | ₩5,967 | ₩6,826 | +7.61% | 14.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,584 | ₩7,442 | ₩6,169 | ₩6,182 | -6.11% | 21.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,268 | ₩7,277 | ₩6,517 | ₩6,624 | -8.86% | 8.6만 |
|---|