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 | ₩25,638 | ₩26,081 | ₩24,405 | ₩24,915 | -2.82% | 10.8만 |
| 2026.10.08 | ₩26,014 | ₩26,638 | ₩24,781 | ₩25,504 | -1.96% | 12.5만 |
| 2026.10.07 | ₩24,714 | ₩27,005 | ₩24,714 | ₩26,496 | +7.21% | 12.4만 |
| 2026.10.06 | ₩25,330 | ₩26,215 | ₩24,660 | ₩25,839 | +2.01% | 10만 |
| 2026.10.05 | ₩25,719 | ₩26,469 | ₩24,553 | ₩24,928 | -3.07% | 13.2만 |
| 2026.10.02 | ₩26,764 | ₩28,051 | ₩25,591 | ₩25,746 | -3.81% | 15.5만 |
| 2026.10.01 | ₩26,443 | ₩27,099 | ₩25,129 | ₩25,960 | -1.82% | 9.6만 |
| 2026.09.30 | ₩26,322 | ₩27,367 | ₩26,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,443 |
| +0.46% |
| 6.7만 |
| 2026.09.29 | ₩26,858 | ₩27,247 | ₩25,384 | ₩26,469 | -1.45% | 7.8만 |
|---|
| 2026.09.28 | ₩26,148 | ₩27,072 | ₩25,464 | ₩26,556 | +1.56% | 9.3만 |
|---|
| 2026.09.25 | ₩29,471 | ₩29,471 | ₩26,335 | ₩26,603 | -9.73% | 16.9만 |
|---|
| 2026.09.24 | ₩27,166 | ₩30,266 | ₩27,166 | ₩29,284 | +7.79% | 17만 |
|---|
| 2026.09.23 | ₩28,614 | ₩29,190 | ₩26,804 | ₩27,488 | -3.93% | 7.5만 |
|---|
| 2026.09.22 | ₩28,868 | ₩30,008 | ₩28,305 | ₩28,413 | -1.58% | 15.4만 |
|---|
| 2026.09.21 | ₩27,823 | ₩29,284 | ₩27,524 | ₩29,069 | +4.48% | 12.1만 |
|---|
| 2026.09.18 | ₩27,032 | ₩27,729 | ₩26,134 | ₩27,367 | +1.24% | 11.8만 |
|---|
| 2026.09.17 | ₩25,196 | ₩27,314 | ₩25,035 | ₩26,979 | +7.07% | 12.9만 |
|---|
| 2026.09.16 | ₩24,338 | ₩25,169 | ₩23,983 | ₩24,995 | +2.70% | 6.5만 |
|---|
| 2026.09.15 | ₩25,183 | ₩25,971 | ₩23,829 | ₩23,936 | -4.95% | 6.2만 |
|---|
| 2026.09.14 | ₩24,312 | ₩26,174 | ₩24,124 | ₩25,210 | +3.69% | 9.5만 |
|---|
| 2026.09.11 | ₩24,338 | ₩25,705 | ₩24,124 | ₩25,464 | +4.63% | 9.4만 |
|---|
| 2026.09.10 | ₩24,124 | ₩24,947 | ₩23,802 | ₩24,084 | -0.17% | 10.1만 |
|---|
| 2026.09.09 | ₩27,970 | ₩28,453 | ₩23,956 | ₩24,365 | -12.89% | 32.6만 |
|---|
| 2026.09.08 | ₩26,898 | ₩29,485 | ₩26,335 | ₩28,225 | +4.93% | 14.8만 |
|---|
| 2026.09.04 | ₩26,268 | ₩27,595 | ₩26,148 | ₩27,153 | +3.37% | 13.9만 |
|---|
| 2026.09.03 | ₩25,478 | ₩27,689 | ₩25,189 | ₩26,912 | +5.63% | 15만 |
|---|
| 2026.09.02 | ₩23,588 | ₩25,933 | ₩23,521 | ₩25,478 | +8.01% | 11만 |
|---|
| 2026.09.01 | ₩23,990 | ₩24,526 | ₩23,186 | ₩23,668 | -1.34% | 15.4만 |
|---|
| 2026.08.31 | ₩26,081 | ₩26,081 | ₩23,320 | ₩24,365 | -6.58% | 19.4만 |
|---|
| 2026.08.28 | ₩28,868 | ₩29,780 | ₩24,848 | ₩25,116 | -13.00% | 20.4만 |
|---|
| 2026.08.27 | ₩29,967 | ₩32,661 | ₩27,676 | ₩27,789 | -7.27% | 25.8만 |
|---|
| 2026.08.26 | ₩28,614 | ₩29,666 | ₩26,992 | ₩28,346 | -0.94% | 12.1만 |
|---|
| 2026.08.25 | ₩30,637 | ₩31,803 | ₩28,480 | ₩28,734 | -6.21% | 22.4만 |
|---|
| 2026.08.24 | ₩30,825 | ₩33,506 | ₩29,847 | ₩30,249 | -1.87% | 12.3만 |
|---|
| 2026.08.21 | ₩32,822 | ₩33,371 | ₩31,629 | ₩31,958 | -2.63% | 13.3만 |
|---|
| 2026.08.20 | ₩32,983 | ₩33,278 | ₩31,227 | ₩32,299 | -2.07% | 20.5만 |
|---|
| 2026.08.19 | ₩31,509 | ₩33,485 | ₩29,143 | ₩31,763 | +0.81% | 23.6만 |
|---|
| 2026.08.18 | ₩28,909 | ₩32,201 | ₩27,877 | ₩31,535 | +9.09% | 16.2만 |
|---|
| 2026.08.17 | ₩27,716 | ₩30,396 | ₩27,554 | ₩29,739 | +7.30% | 10.7만 |
|---|
| 2026.08.14 | ₩27,649 | ₩29,083 | ₩27,542 | ₩28,051 | +1.45% | 10만 |
|---|
| 2026.08.13 | ₩28,587 | ₩29,474 | ₩27,032 | ₩27,635 | -3.33% | 12.1만 |
|---|
| 2026.08.12 | ₩27,206 | ₩28,547 | ₩26,536 | ₩27,863 | +2.41% | 13.6만 |
|---|
| 2026.08.11 | ₩26,134 | ₩28,051 | ₩25,370 | ₩25,826 | -1.18% | 17.2만 |
|---|
| 2026.08.10 | ₩27,743 | ₩30,115 | ₩25,546 | ₩25,987 | -6.33% | 36.1만 |
|---|
| 2026.08.07 | ₩27,850 | ₩29,485 | ₩27,783 | ₩28,051 | +0.72% | 12.4만 |
|---|
| 2026.08.06 | ₩31,160 | ₩31,629 | ₩26,898 | ₩27,139 | -12.90% | 16.2만 |
|---|
| 2026.08.05 | ₩32,004 | ₩33,157 | ₩31,039 | ₩31,321 | -2.14% | 10.3만 |
|---|
| 2026.08.04 | ₩32,018 | ₩33,412 | ₩29,793 | ₩32,768 | +2.34% | 24.8만 |
|---|
| 2026.08.03 | ₩29,364 | ₩32,152 | ₩29,150 | ₩32,071 | +9.22% | 12.4만 |
|---|
| 2026.07.31 | ₩28,815 | ₩30,155 | ₩27,488 | ₩29,525 | +2.47% | 11.4만 |
|---|
| 2026.07.30 | ₩25,585 | ₩28,587 | ₩25,585 | ₩28,225 | +10.32% | 12.5만 |
|---|
| 2026.07.29 | ₩25,035 | ₩27,982 | ₩24,539 | ₩24,821 | -0.86% | 13.5만 |
|---|
| 2026.07.28 | ₩26,657 | ₩27,287 | ₩22,931 | ₩27,113 | +1.71% | 30.2만 |
|---|
| 2026.07.27 | ₩29,002 | ₩29,753 | ₩26,804 | ₩27,153 | -6.38% | 24.3만 |
|---|
| 2026.07.24 | ₩30,905 | ₩32,760 | ₩28,359 | ₩28,815 | -6.76% | 17.7만 |
|---|
| 2026.07.23 | ₩34,846 | ₩35,583 | ₩29,974 | ₩30,249 | -13.19% | 30.8만 |
|---|
| 2026.07.22 | ₩32,621 | ₩35,864 | ₩32,179 | ₩34,229 | +4.93% | 17만 |
|---|
| 2026.07.21 | ₩38,009 | ₩39,469 | ₩31,669 | ₩34,015 | -10.51% | 46.3만 |
|---|
| 2026.07.20 | ₩36,025 | ₩39,536 | ₩34,373 | ₩38,719 | +7.48% | 30.7만 |
|---|
| 2026.07.17 | ₩33,224 | ₩35,998 | ₩29,820 | ₩35,422 | +6.62% | 36.6만 |
|---|
| 2026.07.16 | ₩34,886 | ₩36,829 | ₩31,214 | ₩34,457 | -1.23% | 70.8만 |
|---|
| 2026.07.15 | ₩31,736 | ₩40,207 | ₩31,093 | ₩39,711 | +25.13% | 87.8만 |
|---|
| 2026.07.14 | ₩26,295 | ₩31,361 | ₩26,295 | ₩30,838 | +17.28% | 33.2만 |
|---|
| 2026.07.13 | ₩26,174 | ₩28,078 | ₩26,174 | ₩26,429 | +0.97% | 10.5만 |
|---|
| 2026.07.10 | ₩27,421 | ₩28,198 | ₩25,893 | ₩28,011 | +2.15% | 16.5만 |
|---|
| 2026.07.09 | ₩24,151 | ₩27,937 | ₩24,151 | ₩27,260 | +12.87% | 31.3만 |
|---|
| 2026.07.08 | ₩22,542 | ₩24,647 | ₩22,542 | ₩24,151 | +7.13% | 23.1만 |
|---|
| 2026.07.07 | ₩23,802 | ₩25,772 | ₩22,154 | ₩23,481 | -1.35% | 50.1만 |
|---|
| 2026.07.06 | ₩21,872 | ₩26,402 | ₩21,872 | ₩24,459 | +11.83% | 41.5만 |
|---|
| 2026.07.02 | ₩23,923 | ₩24,285 | ₩21,095 | ₩22,100 | -7.62% | 67만 |
|---|
| 2026.07.01 | ₩29,391 | ₩30,276 | ₩23,514 | ₩23,641 | -19.56% | 80.8만 |
|---|
| 2026.06.30 | ₩30,316 | ₩31,120 | ₩28,311 | ₩29,780 | -1.77% | 22.1만 |
|---|
| 2026.06.29 | ₩29,498 | ₩31,522 | ₩28,319 | ₩30,637 | +3.86% | 15.1만 |
|---|
| 2026.06.26 | ₩28,641 | ₩30,101 | ₩26,650 | ₩29,793 | +4.02% | 31.4만 |
|---|
| 2026.06.25 | ₩30,570 | ₩31,368 | ₩26,523 | ₩30,168 | -1.32% | 47.9만 |
|---|
| 2026.06.24 | ₩34,377 | ₩34,678 | ₩29,043 | ₩29,659 | -13.72% | 38.7만 |
|---|
| 2026.06.23 | ₩32,165 | ₩36,333 | ₩31,475 | ₩34,604 | +7.58% | 37.6만 |
|---|
| 2026.06.22 | ₩32,125 | ₩37,794 | ₩31,629 | ₩34,403 | +7.09% | 76.3만 |
|---|
| 2026.06.18 | ₩28,815 | ₩32,165 | ₩28,573 | ₩31,267 | +8.51% | 55.2만 |
|---|
| 2026.06.17 | ₩25,303 | ₩28,185 | ₩25,303 | ₩27,622 | +9.16% | 35.3만 |
|---|
| 2026.06.16 | ₩25,357 | ₩26,456 | ₩23,454 | ₩25,638 | +1.11% | 29.8만 |
|---|
| 2026.06.15 | ₩25,732 | ₩27,441 | ₩25,290 | ₩25,665 | -0.26% | 23만 |
|---|
| 2026.06.12 | ₩23,280 | ₩25,772 | ₩23,280 | ₩24,606 | +5.70% | 26.4만 |
|---|
| 2026.06.11 | ₩23,387 | ₩23,668 | ₩20,819 | ₩23,333 | -0.23% | 40.2만 |
|---|
| 2026.06.10 | ₩24,861 | ₩29,177 | ₩22,851 | ₩23,105 | -7.06% | 40.2만 |
|---|
| 2026.06.09 | ₩28,118 | ₩29,887 | ₩24,995 | ₩25,183 | -10.44% | 55.4만 |
|---|
| 2026.06.08 | ₩26,724 | ₩28,102 | ₩25,129 | ₩25,317 | -5.27% | 23.9만 |
|---|
| 2026.06.05 | ₩30,678 | ₩32,165 | ₩24,432 | ₩25,504 | -16.86% | 63.1만 |
|---|
| 2026.06.04 | ₩25,022 | ₩31,308 | ₩24,794 | ₩31,308 | +25.12% | 61.6만 |
|---|
| 2026.06.03 | ₩26,134 | ₩26,582 | ₩23,561 | ₩25,518 | -2.36% | 33만 |
|---|
| 2026.06.02 | ₩24,178 | ₩26,268 | ₩23,469 | ₩25,652 | +6.10% | 37.9만 |
|---|
| 2026.06.01 | ₩24,539 | ₩24,754 | ₩22,114 | ₩22,744 | -7.32% | 26.2만 |
|---|
| 2026.05.29 | ₩25,344 | ₩25,344 | ₩23,454 | ₩24,606 | -2.91% | 17.8만 |
|---|
| 2026.05.28 | ₩20,686 | ₩27,743 | ₩20,686 | ₩24,513 | +18.50% | 131.7만 |
|---|
| 2026.05.27 | ₩19,929 | ₩20,613 | ₩19,004 | ₩19,889 | -0.20% | 20.3만 |
|---|
| 2026.05.26 | ₩20,773 | ₩21,336 | ₩20,144 | ₩20,318 | -2.19% | 16.2만 |
|---|
| 2026.05.22 | ₩21,350 | ₩22,281 | ₩20,572 | ₩20,753 | -2.79% | 18.1만 |
|---|
| 2026.05.21 | ₩20,800 | ₩21,836 | ₩18,093 | ₩21,309 | +2.45% | 41.6만 |
|---|
| 2026.05.20 | ₩21,309 | ₩21,892 | ₩20,452 | ₩21,135 | -0.82% | 14.4만 |
|---|
| 2026.05.19 | ₩20,626 | ₩21,216 | ₩20,111 | ₩20,874 | +1.20% | 12.3만 |
|---|
| 2026.05.18 | ₩24,218 | ₩24,218 | ₩20,479 | ₩21,216 | -12.40% | 31.5만 |
|---|
| 2026.05.15 | ₩24,124 | ₩26,384 | ₩22,824 | ₩23,052 | -4.44% | 33.4만 |
|---|
| 2026.05.14 | ₩22,315 | ₩27,260 | ₩21,792 | ₩24,017 | +7.63% | 61.9만 |
|---|
| 2026.05.13 | ₩18,441 | ₩22,784 | ₩17,450 | ₩22,288 | +20.86% | 73만 |
|---|
| 2026.05.12 | ₩19,715 | ₩20,492 | ₩18,348 | ₩19,138 | -2.92% | 26.4만 |
|---|
| 2026.05.11 | ₩21,457 | ₩22,248 | ₩19,192 | ₩19,333 | -9.90% | 53.3만 |
|---|
| 2026.05.08 | ₩21,068 | ₩21,564 | ₩20,224 | ₩20,867 | -0.95% | 37.1만 |
|---|
| 2026.05.07 | ₩18,696 | ₩21,993 | ₩18,441 | ₩20,103 | +7.53% | 56.3만 |
|---|
| 2026.05.06 | ₩18,843 | ₩19,031 | ₩16,820 | ₩18,307 | -2.84% | 63.1만 |
|---|
| 2026.05.05 | ₩19,835 | ₩20,546 | ₩16,445 | ₩17,718 | -10.68% | 50.6만 |
|---|
| 2026.05.04 | ₩15,614 | ₩15,815 | ₩14,153 | ₩15,815 | +1.29% | 10.1만 |
|---|
| 2026.05.01 | ₩16,431 | ₩16,498 | ₩14,709 | ₩15,801 | -3.83% | 4.8만 |
|---|
| 2026.04.30 | ₩15,346 | ₩16,458 | ₩15,346 | ₩16,096 | +4.89% | 4.5만 |
|---|
| 2026.04.29 | ₩15,010 | ₩15,577 | ₩14,689 | ₩15,332 | +2.14% | 2.6만 |
|---|
| 2026.04.28 | ₩15,413 | ₩15,600 | ₩14,541 | ₩15,024 | -2.52% | 4.6만 |
|---|
| 2026.04.27 | ₩14,796 | ₩15,256 | ₩14,529 | ₩15,238 | +2.99% | 2.3만 |
|---|
| 2026.04.24 | ₩14,354 | ₩15,399 | ₩14,354 | ₩14,729 | +2.61% | 2.4만 |
|---|
| 2026.04.23 | ₩15,279 | ₩15,352 | ₩14,169 | ₩14,515 | -5.00% | 4.2만 |
|---|
| 2026.04.22 | ₩15,292 | ₩16,202 | ₩14,883 | ₩15,252 | -0.26% | 4.5만 |
|---|
| 2026.04.21 | ₩15,372 | ₩15,667 | ₩14,742 | ₩14,903 | -3.05% | 3.3만 |
|---|
| 2026.04.20 | ₩14,260 | ₩15,332 | ₩13,858 | ₩15,252 | +6.95% | 4.6만 |
|---|
| 2026.04.17 | ₩14,059 | ₩15,004 | ₩13,697 | ₩14,488 | +3.05% | 5.7만 |
|---|
| 2026.04.16 | ₩13,885 | ₩14,153 | ₩13,402 | ₩13,938 | +0.39% | 2.2만 |
|---|
| 2026.04.15 | ₩13,174 | ₩14,099 | ₩13,174 | ₩13,751 | +4.37% | 3만 |
|---|
| 2026.04.14 | ₩12,826 | ₩13,402 | ₩12,343 | ₩13,402 | +4.49% | 3만 |
|---|
| 2026.04.13 | ₩11,995 | ₩12,906 | ₩11,580 | ₩12,906 | +7.60% | 2.8만 |
|---|
| 2026.04.10 | ₩10,856 | ₩12,129 | ₩10,722 | ₩12,089 | +11.36% | 18.1만 |
|---|
| 2026.04.09 | ₩11,687 | ₩11,974 | ₩10,574 | ₩10,749 | -8.03% | 9.4만 |
|---|
| 2026.04.08 | ₩12,947 | ₩13,402 | ₩11,647 | ₩11,700 | -9.63% | 15.4만 |
|---|
| 2026.04.07 | ₩12,866 | ₩12,866 | ₩11,466 | ₩12,142 | -5.62% | 4.5만 |
|---|
| 2026.04.06 | ₩12,813 | ₩13,067 | ₩12,196 | ₩13,067 | +1.99% | 9.2만 |
|---|
| 2026.04.02 | ₩13,684 | ₩13,985 | ₩12,330 | ₩12,598 | -7.93% | 21.8만 |
|---|
| 2026.04.01 | ₩13,952 | ₩15,547 | ₩13,838 | ₩14,273 | +2.31% | 6.3만 |
|---|
| 2026.03.31 | ₩13,402 | ₩14,474 | ₩13,402 | ₩14,273 | +6.50% | 2만 |
|---|
| 2026.03.30 | ₩13,416 | ₩14,059 | ₩13,402 | ₩13,442 | +0.20% | 2.6만 |
|---|
| 2026.03.27 | ₩14,608 | ₩14,608 | ₩13,402 | ₩13,603 | -6.88% | 4.5만 |
|---|
| 2026.03.26 | ₩14,662 | ₩15,459 | ₩14,488 | ₩14,608 | -0.37% | 3.5만 |
|---|
| 2026.03.25 | ₩14,220 | ₩15,144 | ₩14,220 | ₩14,716 | +3.49% | 1.8만 |
|---|
| 2026.03.24 | ₩14,005 | ₩14,876 | ₩13,925 | ₩14,072 | +0.48% | 3만 |
|---|
| 2026.03.23 | ₩14,984 | ₩15,010 | ₩14,166 | ₩14,206 | -5.19% | 5만 |
|---|
| 2026.03.20 | ₩13,911 | ₩14,206 | ₩13,402 | ₩14,126 | +1.54% | 4.8만 |
|---|
| 2026.03.19 | ₩13,885 | ₩14,381 | ₩13,885 | ₩13,938 | +0.39% | 2.9만 |
|---|
| 2026.03.18 | ₩14,300 | ₩14,769 | ₩13,630 | ₩14,327 | +0.19% | 6.9만 |
|---|
| 2026.03.17 | ₩15,124 | ₩15,366 | ₩14,421 | ₩14,448 | -4.47% | 4.2만 |
|---|
| 2026.03.16 | ₩15,399 | ₩16,485 | ₩14,474 | ₩14,970 | -2.79% | 9.7만 |
|---|
| 2026.03.13 | ₩16,123 | ₩17,074 | ₩15,252 | ₩15,493 | -3.91% | 7.1만 |
|---|
| 2026.03.12 | ₩16,726 | ₩17,249 | ₩15,547 | ₩15,828 | -5.37% | 8.2만 |
|---|
| 2026.03.11 | ₩16,565 | ₩18,093 | ₩16,243 | ₩17,034 | +2.83% | 27.4만 |
|---|
| 2026.03.10 | ₩16,083 | ₩17,423 | ₩16,083 | ₩16,619 | +3.33% | 16.6만 |
|---|
| 2026.03.09 | ₩15,252 | ₩16,526 | ₩14,421 | ₩16,083 | +5.45% | 13.7만 |
|---|
| 2026.03.06 | ₩14,394 | ₩16,713 | ₩14,220 | ₩15,252 | +5.96% | 14만 |
|---|
| 2026.03.05 | ₩14,113 | ₩15,788 | ₩14,113 | ₩14,381 | +1.90% | 13.2만 |
|---|
| 2026.03.04 | ₩13,375 | ₩14,649 | ₩13,221 | ₩14,287 | +6.81% | 5.3만 |
|---|
| 2026.03.03 | ₩13,416 | ₩13,717 | ₩13,402 | ₩13,402 | -0.10% | 4.9만 |
|---|
| 2026.03.02 | ₩13,402 | ₩13,771 | ₩13,402 | ₩13,710 | +2.30% | 4.5만 |
|---|
| 2026.02.27 | ₩13,375 | ₩13,710 | ₩13,375 | ₩13,590 | +1.60% | 5.5만 |
|---|
| 2026.02.26 | ₩13,067 | ₩13,952 | ₩13,067 | ₩13,429 | +2.77% | 5.6만 |
|---|
| 2026.02.25 | ₩13,576 | ₩13,916 | ₩12,920 | ₩12,920 | -4.84% | 7.4만 |
|---|
| 2026.02.24 | ₩14,260 | ₩14,561 | ₩13,134 | ₩13,630 | -4.42% | 12.8만 |
|---|
| 2026.02.23 | ₩15,305 | ₩15,875 | ₩14,247 | ₩14,260 | -6.83% | 10.6만 |
|---|
| 2026.02.20 | ₩16,485 | ₩16,820 | ₩14,957 | ₩14,984 | -9.11% | 13.2만 |
|---|
| 2026.02.19 | ₩16,780 | ₩17,262 | ₩16,150 | ₩16,485 | -1.76% | 13.3만 |
|---|
| 2026.02.18 | ₩15,077 | ₩17,790 | ₩14,823 | ₩17,356 | +15.11% | 28.5만 |
|---|
| 2026.02.17 | ₩13,000 | ₩15,279 | ₩12,866 | ₩14,950 | +15.00% | 23.4만 |
|---|
| 2026.02.13 | ₩12,276 | ₩13,630 | ₩11,679 | ₩13,228 | +7.75% | 22.8만 |
|---|
| 2026.02.12 | ₩13,241 | ₩13,402 | ₩12,142 | ₩12,330 | -6.88% | 10.6만 |
|---|
| 2026.02.11 | ₩13,174 | ₩13,554 | ₩12,732 | ₩13,282 | +0.81% | 13.9만 |
|---|
| 2026.02.10 | ₩13,402 | ₩13,978 | ₩13,148 | ₩13,188 | -1.60% | 21.6만 |
|---|
| 2026.02.09 | ₩13,898 | ₩14,019 | ₩12,866 | ₩13,375 | -3.76% | 9.3만 |
|---|
| 2026.02.06 | ₩12,906 | ₩14,414 | ₩12,745 | ₩13,952 | +8.10% | 28.7만 |
|---|
| 2026.02.05 | ₩12,464 | ₩13,308 | ₩12,209 | ₩12,544 | +0.65% | 16.8만 |
|---|
| 2026.02.04 | ₩12,116 | ₩13,000 | ₩11,244 | ₩12,766 | +5.37% | 31만 |
|---|
| 2026.02.03 | ₩12,437 | ₩12,853 | ₩11,526 | ₩12,156 | -2.26% | 9만 |
|---|
| 2026.02.02 | ₩11,392 | ₩13,067 | ₩11,392 | ₩12,558 | +10.24% | 23.2만 |
|---|
| 2026.01.30 | ₩10,869 | ₩11,916 | ₩10,869 | ₩11,660 | +7.27% | 14.6만 |
|---|
| 2026.01.29 | ₩11,392 | ₩11,432 | ₩10,789 | ₩11,244 | -1.29% | 12.8만 |
|---|
| 2026.01.28 | ₩11,151 | ₩12,049 | ₩10,976 | ₩11,392 | +2.16% | 17.7만 |
|---|
| 2026.01.27 | ₩10,601 | ₩11,244 | ₩10,119 | ₩11,070 | +4.42% | 14.9만 |
|---|
| 2026.01.26 | ₩11,553 | ₩12,692 | ₩10,588 | ₩10,615 | -8.12% | 35.2만 |
|---|
| 2026.01.23 | ₩10,722 | ₩11,872 | ₩10,534 | ₩11,673 | +8.88% | 19.6만 |
|---|
| 2026.01.22 | ₩10,628 | ₩11,027 | ₩10,387 | ₩10,601 | -0.25% | 8.5만 |
|---|
| 2026.01.21 | ₩11,204 | ₩11,827 | ₩9,288 | ₩10,521 | -6.10% | 41.6만 |
|---|
| 2026.01.20 | ₩11,191 | ₩11,982 | ₩10,722 | ₩11,017 | -1.56% | 15.8만 |
|---|
| 2026.01.16 | ₩11,164 | ₩12,209 | ₩10,990 | ₩11,874 | +6.36% | 25.9만 |
|---|
| 2026.01.15 | ₩10,749 | ₩11,727 | ₩10,320 | ₩11,459 | +6.61% | 23.1만 |
|---|
| 2026.01.14 | ₩11,070 | ₩11,338 | ₩10,588 | ₩10,856 | -1.94% | 8.7만 |
|---|
| 2026.01.13 | ₩11,606 | ₩11,928 | ₩10,527 | ₩11,017 | -5.08% | 29.3만 |
|---|
| 2026.01.12 | ₩10,829 | ₩11,781 | ₩10,735 | ₩11,767 | +8.66% | 28.2만 |
|---|
| 2026.01.09 | ₩11,164 | ₩11,456 | ₩10,507 | ₩10,628 | -4.80% | 40.5만 |
|---|
| 2026.01.08 | ₩11,727 | ₩12,223 | ₩10,802 | ₩10,976 | -6.40% | 35.6만 |
|---|
| 2026.01.07 | ₩12,906 | ₩13,536 | ₩11,392 | ₩11,821 | -8.41% | 56.4만 |
|---|
| 2026.01.06 | ₩11,512 | ₩13,105 | ₩11,124 | ₩12,772 | +10.94% | 97.8만 |
|---|
| 2026.01.05 | ₩10,507 | ₩11,459 | ₩10,387 | ₩11,459 | +9.06% | 76.7만 |
|---|
| 2026.01.02 | ₩11,459 | ₩11,888 | ₩10,052 | ₩10,507 | -8.30% | 122.7만 |
|---|
| 2025.12.31 | ₩12,813 | ₩12,893 | ₩11,338 | ₩11,580 | -9.62% | 373만 |
|---|
| 2025.12.30 | ₩11,727 | ₩17,021 | ₩10,454 | ₩14,180 | +20.91% | 1.1억 |
|---|
| 2025.12.29 | ₩7,438 | ₩7,505 | ₩7,184 | ₩7,318 | -1.62% | 285.5만 |
|---|
| 2025.12.26 | ₩7,331 | ₩7,505 | ₩7,170 | ₩7,452 | +1.65% | 2.7만 |
|---|
| 2025.12.24 | ₩7,117 | ₩7,478 | ₩7,103 | ₩7,331 | +3.01% | 5.5만 |
|---|
| 2025.12.23 | ₩7,036 | ₩7,237 | ₩6,808 | ₩7,117 | +1.14% | 6.1만 |
|---|
| 2025.12.22 | ₩6,513 | ₩7,130 | ₩6,433 | ₩7,063 | +8.44% | 5.5만 |
|---|
| 2025.12.19 | ₩6,312 | ₩6,701 | ₩6,312 | ₩6,513 | +3.18% | 5.8만 |
|---|
| 2025.12.18 | ₩6,433 | ₩6,822 | ₩6,247 | ₩6,460 | +0.42% | 9.1만 |
|---|
| 2025.12.17 | ₩6,299 | ₩6,433 | ₩6,192 | ₩6,339 | +0.64% | 1.6만 |
|---|
| 2025.12.16 | ₩6,205 | ₩6,428 | ₩6,192 | ₩6,299 | +1.51% | 2만 |
|---|
| 2025.12.15 | ₩6,326 | ₩6,420 | ₩6,150 | ₩6,232 | -1.48% | 3.1만 |
|---|
| 2025.12.12 | ₩6,232 | ₩6,548 | ₩6,111 | ₩6,259 | +0.43% | 4.8만 |
|---|
| 2025.12.11 | ₩6,393 | ₩6,393 | ₩6,138 | ₩6,272 | -1.89% | 2.9만 |
|---|
| 2025.12.10 | ₩6,446 | ₩6,607 | ₩6,185 | ₩6,487 | +0.62% | 6.2만 |
|---|
| 2025.12.09 | ₩5,857 | ₩6,487 | ₩5,674 | ₩6,460 | +10.30% | 11.1만 |
|---|
| 2025.12.08 | ₩5,763 | ₩6,036 | ₩5,495 | ₩5,924 | +2.79% | 9.4만 |
|---|
| 2025.12.05 | ₩5,428 | ₩6,038 | ₩5,334 | ₩5,750 | +5.93% | 19.7만 |
|---|
| 2025.12.04 | ₩5,776 | ₩5,983 | ₩4,691 | ₩5,455 | -5.57% | 547.9만 |
|---|
| 2025.12.03 | ₩6,271 | ₩6,621 | ₩5,763 | ₩5,924 | -5.54% | 7.6만 |
|---|
| 2025.12.02 | ₩6,366 | ₩6,420 | ₩6,044 | ₩6,165 | -3.16% | 6.1천 |
|---|
| 2025.12.01 | ₩6,152 | ₩6,406 | ₩6,152 | ₩6,339 | +3.05% | 9.7천 |
|---|
| 2025.11.28 | ₩6,152 | ₩6,433 | ₩6,010 | ₩6,339 | +3.05% | 1.4만 |
|---|
| 2025.11.26 | ₩5,723 | ₩6,158 | ₩5,723 | ₩5,991 | +4.68% | 9.9천 |
|---|
| 2025.11.25 | ₩5,669 | ₩5,884 | ₩5,575 | ₩5,870 | +3.55% | 7.6천 |
|---|
| 2025.11.24 | ₩5,495 | ₩5,790 | ₩5,495 | ₩5,656 | +2.93% | 8.5천 |
|---|
| 2025.11.21 | ₩5,254 | ₩5,618 | ₩5,254 | ₩5,468 | +4.08% | 1.7만 |
|---|
| 2025.11.20 | ₩5,575 | ₩5,751 | ₩5,173 | ₩5,187 | -6.97% | 2.8만 |
|---|
| 2025.11.19 | ₩5,669 | ₩5,783 | ₩5,361 | ₩5,401 | -4.73% | 2만 |
|---|
| 2025.11.18 | ₩5,575 | ₩5,673 | ₩5,153 | ₩5,595 | +0.36% | 4.8만 |
|---|
| 2025.11.17 | ₩6,111 | ₩6,420 | ₩5,401 | ₩5,575 | -8.77% | 3.4만 |
|---|
| 2025.11.14 | ₩6,299 | ₩6,393 | ₩5,991 | ₩6,018 | -4.47% | 3.8만 |
|---|
| 2025.11.13 | ₩7,237 | ₩7,237 | ₩6,125 | ₩6,420 | -11.30% | 8.9만 |
|---|
| 2025.11.12 | ₩6,835 | ₩7,358 | ₩6,721 | ₩7,304 | +6.86% | 8.7만 |
|---|
| 2025.11.11 | ₩6,741 | ₩6,898 | ₩6,440 | ₩6,688 | -0.80% | 3.9만 |
|---|
| 2025.11.10 | ₩6,446 | ₩6,902 | ₩6,446 | ₩6,701 | +3.95% | 9.6만 |
|---|
| 2025.11.07 | ₩6,513 | ₩6,513 | ₩6,031 | ₩6,259 | -3.91% | 6.4만 |
|---|
| 2025.11.06 | ₩6,929 | ₩6,929 | ₩6,460 | ₩6,500 | -6.19% | 3만 |
|---|
| 2025.11.05 | ₩6,822 | ₩7,087 | ₩6,757 | ₩7,036 | +3.14% | 2.1만 |
|---|
| 2025.11.04 | ₩7,063 | ₩7,090 | ₩6,701 | ₩6,875 | -2.66% | 3.4만 |
|---|
| 2025.11.03 | ₩7,130 | ₩7,371 | ₩6,782 | ₩6,916 | -3.01% | 3.6만 |
|---|
| 2025.10.31 | ₩6,741 | ₩7,371 | ₩6,741 | ₩7,224 | +7.16% | 5만 |
|---|
| 2025.10.30 | ₩7,036 | ₩7,344 | ₩6,460 | ₩6,835 | -2.86% | 6만 |
|---|
| 2025.10.29 | ₩6,433 | ₩7,344 | ₩6,366 | ₩7,036 | +9.37% | 14.6만 |
|---|
| 2025.10.28 | ₩6,500 | ₩6,688 | ₩6,178 | ₩6,446 | -0.82% | 6.1만 |
|---|
| 2025.10.27 | ₩6,822 | ₩7,064 | ₩6,460 | ₩6,594 | -3.34% | 3.6만 |
|---|
| 2025.10.24 | ₩6,594 | ₩6,822 | ₩6,480 | ₩6,822 | +3.46% | 3.2만 |
|---|
| 2025.10.23 | ₩6,232 | ₩6,554 | ₩6,059 | ₩6,527 | +4.73% | 2.4만 |
|---|
| 2025.10.22 | ₩6,594 | ₩7,076 | ₩5,964 | ₩6,165 | -6.50% | 4.7만 |
|---|
| 2025.10.21 | ₩6,487 | ₩6,712 | ₩6,433 | ₩6,580 | +1.45% | 1.3만 |
|---|
| 2025.10.20 | ₩6,339 | ₩6,487 | ₩6,178 | ₩6,487 | +2.33% | 3.1만 |
|---|
| 2025.10.17 | ₩6,527 | ₩6,580 | ₩6,165 | ₩6,178 | -5.34% | 3.8만 |
|---|
| 2025.10.16 | ₩7,023 | ₩7,113 | ₩6,527 | ₩6,580 | -6.30% | 4.4만 |
|---|
| 2025.10.15 | ₩6,862 | ₩7,438 | ₩6,849 | ₩6,929 | +0.98% | 7만 |
|---|
| 2025.10.14 | ₩6,527 | ₩7,059 | ₩6,513 | ₩6,808 | +4.31% | 3.2만 |
|---|
| 2025.10.13 | ₩6,580 | ₩6,832 | ₩6,580 | ₩6,621 | +0.61% | 2.8만 |
|---|
| 2025.10.10 | ₩7,264 | ₩7,273 | ₩6,513 | ₩6,621 | -8.86% | 8.6만 |
|---|