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 | ₩25,655 | ₩26,097 | ₩24,421 | ₩24,930 | -2.82% | 10.8만 |
| 2026.10.08 | ₩26,030 | ₩26,655 | ₩24,796 | ₩25,521 | -1.96% | 12.5만 |
| 2026.10.07 | ₩24,729 | ₩27,023 | ₩24,729 | ₩26,513 | +7.21% | 12.4만 |
| 2026.10.06 | ₩25,346 | ₩26,231 | ₩24,676 | ₩25,856 | +2.01% | 10만 |
| 2026.10.05 | ₩25,735 | ₩26,486 | ₩24,568 | ₩24,944 | -3.07% | 13.2만 |
| 2026.10.02 | ₩26,781 | ₩28,069 | ₩25,608 | ₩25,762 | -3.81% | 15.5만 |
| 2026.10.01 | ₩26,459 | ₩27,116 | ₩25,145 | ₩25,977 | -1.82% | 9.6만 |
| 2026.09.30 | ₩26,339 | ₩27,385 | ₩26,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,459 |
| +0.46% |
| 6.7만 |
| 2026.09.29 | ₩26,875 | ₩27,264 | ₩25,400 | ₩26,486 | -1.45% | 7.8만 |
|---|
| 2026.09.28 | ₩26,164 | ₩27,090 | ₩25,480 | ₩26,573 | +1.56% | 9.3만 |
|---|
| 2026.09.25 | ₩29,490 | ₩29,490 | ₩26,352 | ₩26,620 | -9.73% | 16.9만 |
|---|
| 2026.09.24 | ₩27,183 | ₩30,285 | ₩27,183 | ₩29,302 | +7.79% | 17만 |
|---|
| 2026.09.23 | ₩28,632 | ₩29,209 | ₩26,821 | ₩27,505 | -3.93% | 7.5만 |
|---|
| 2026.09.22 | ₩28,887 | ₩30,027 | ₩28,323 | ₩28,431 | -1.58% | 15.4만 |
|---|
| 2026.09.21 | ₩27,841 | ₩29,302 | ₩27,542 | ₩29,088 | +4.48% | 12.1만 |
|---|
| 2026.09.18 | ₩27,049 | ₩27,747 | ₩26,151 | ₩27,385 | +1.24% | 11.8만 |
|---|
| 2026.09.17 | ₩25,212 | ₩27,331 | ₩25,051 | ₩26,996 | +7.07% | 12.9만 |
|---|
| 2026.09.16 | ₩24,354 | ₩25,185 | ₩23,998 | ₩25,011 | +2.70% | 6.5만 |
|---|
| 2026.09.15 | ₩25,199 | ₩25,987 | ₩23,844 | ₩23,952 | -4.95% | 6.2만 |
|---|
| 2026.09.14 | ₩24,327 | ₩26,191 | ₩24,139 | ₩25,226 | +3.69% | 9.5만 |
|---|
| 2026.09.11 | ₩24,354 | ₩25,722 | ₩24,139 | ₩25,480 | +4.63% | 9.4만 |
|---|
| 2026.09.10 | ₩24,139 | ₩24,963 | ₩23,817 | ₩24,099 | -0.17% | 10.1만 |
|---|
| 2026.09.09 | ₩27,988 | ₩28,471 | ₩23,972 | ₩24,381 | -12.89% | 32.6만 |
|---|
| 2026.09.08 | ₩26,915 | ₩29,504 | ₩26,352 | ₩28,243 | +4.93% | 14.8만 |
|---|
| 2026.09.04 | ₩26,285 | ₩27,613 | ₩26,164 | ₩27,170 | +3.37% | 13.9만 |
|---|
| 2026.09.03 | ₩25,494 | ₩27,707 | ₩25,205 | ₩26,929 | +5.63% | 15만 |
|---|
| 2026.09.02 | ₩23,603 | ₩25,950 | ₩23,536 | ₩25,494 | +8.01% | 11만 |
|---|
| 2026.09.01 | ₩24,005 | ₩24,542 | ₩23,201 | ₩23,683 | -1.34% | 15.4만 |
|---|
| 2026.08.31 | ₩26,097 | ₩26,097 | ₩23,335 | ₩24,381 | -6.58% | 19.4만 |
|---|
| 2026.08.28 | ₩28,887 | ₩29,799 | ₩24,863 | ₩25,132 | -13.00% | 20.4만 |
|---|
| 2026.08.27 | ₩29,986 | ₩32,682 | ₩27,693 | ₩27,807 | -7.27% | 25.8만 |
|---|
| 2026.08.26 | ₩28,632 | ₩29,685 | ₩27,009 | ₩28,364 | -0.94% | 12.1만 |
|---|
| 2026.08.25 | ₩30,657 | ₩31,824 | ₩28,498 | ₩28,753 | -6.21% | 22.4만 |
|---|
| 2026.08.24 | ₩30,845 | ₩33,527 | ₩29,866 | ₩30,268 | -1.87% | 12.3만 |
|---|
| 2026.08.21 | ₩32,843 | ₩33,393 | ₩31,649 | ₩31,978 | -2.63% | 13.3만 |
|---|
| 2026.08.20 | ₩33,004 | ₩33,299 | ₩31,247 | ₩32,320 | -2.07% | 20.5만 |
|---|
| 2026.08.19 | ₩31,529 | ₩33,507 | ₩29,162 | ₩31,783 | +0.81% | 23.6만 |
|---|
| 2026.08.18 | ₩28,927 | ₩32,222 | ₩27,894 | ₩31,555 | +9.09% | 16.2만 |
|---|
| 2026.08.17 | ₩27,733 | ₩30,415 | ₩27,571 | ₩29,758 | +7.30% | 10.7만 |
|---|
| 2026.08.14 | ₩27,666 | ₩29,101 | ₩27,559 | ₩28,069 | +1.45% | 10만 |
|---|
| 2026.08.13 | ₩28,605 | ₩29,493 | ₩27,049 | ₩27,653 | -3.33% | 12.1만 |
|---|
| 2026.08.12 | ₩27,224 | ₩28,565 | ₩26,553 | ₩27,881 | +2.41% | 13.6만 |
|---|
| 2026.08.11 | ₩26,151 | ₩28,069 | ₩25,386 | ₩25,842 | -1.18% | 17.2만 |
|---|
| 2026.08.10 | ₩27,760 | ₩30,134 | ₩25,562 | ₩26,003 | -6.33% | 36.1만 |
|---|
| 2026.08.07 | ₩27,867 | ₩29,504 | ₩27,800 | ₩28,069 | +0.72% | 12.4만 |
|---|
| 2026.08.06 | ₩31,180 | ₩31,649 | ₩26,915 | ₩27,157 | -12.90% | 16.2만 |
|---|
| 2026.08.05 | ₩32,025 | ₩33,178 | ₩31,059 | ₩31,341 | -2.14% | 10.3만 |
|---|
| 2026.08.04 | ₩32,038 | ₩33,433 | ₩29,812 | ₩32,789 | +2.34% | 24.8만 |
|---|
| 2026.08.03 | ₩29,383 | ₩32,172 | ₩29,168 | ₩32,092 | +9.22% | 12.4만 |
|---|
| 2026.07.31 | ₩28,833 | ₩30,174 | ₩27,505 | ₩29,544 | +2.47% | 11.4만 |
|---|
| 2026.07.30 | ₩25,601 | ₩28,605 | ₩25,601 | ₩28,243 | +10.32% | 12.5만 |
|---|
| 2026.07.29 | ₩25,051 | ₩28,000 | ₩24,555 | ₩24,837 | -0.86% | 13.5만 |
|---|
| 2026.07.28 | ₩26,674 | ₩27,304 | ₩22,946 | ₩27,130 | +1.71% | 30.2만 |
|---|
| 2026.07.27 | ₩29,021 | ₩29,772 | ₩26,821 | ₩27,170 | -6.38% | 24.3만 |
|---|
| 2026.07.24 | ₩30,925 | ₩32,781 | ₩28,377 | ₩28,833 | -6.76% | 17.7만 |
|---|
| 2026.07.23 | ₩34,868 | ₩35,605 | ₩29,993 | ₩30,268 | -13.19% | 30.8만 |
|---|
| 2026.07.22 | ₩32,642 | ₩35,887 | ₩32,199 | ₩34,251 | +4.93% | 17만 |
|---|
| 2026.07.21 | ₩38,033 | ₩39,495 | ₩31,689 | ₩34,036 | -10.51% | 46.3만 |
|---|
| 2026.07.20 | ₩36,048 | ₩39,562 | ₩34,394 | ₩38,744 | +7.48% | 30.7만 |
|---|
| 2026.07.17 | ₩33,245 | ₩36,021 | ₩29,839 | ₩35,444 | +6.62% | 36.6만 |
|---|
| 2026.07.16 | ₩34,908 | ₩36,853 | ₩31,234 | ₩34,479 | -1.23% | 70.8만 |
|---|
| 2026.07.15 | ₩31,757 | ₩40,232 | ₩31,113 | ₩39,736 | +25.13% | 87.8만 |
|---|
| 2026.07.14 | ₩26,312 | ₩31,381 | ₩26,312 | ₩30,858 | +17.28% | 33.2만 |
|---|
| 2026.07.13 | ₩26,191 | ₩28,095 | ₩26,191 | ₩26,446 | +0.97% | 10.5만 |
|---|
| 2026.07.10 | ₩27,438 | ₩28,216 | ₩25,909 | ₩28,028 | +2.15% | 16.5만 |
|---|
| 2026.07.09 | ₩24,166 | ₩27,955 | ₩24,166 | ₩27,277 | +12.87% | 31.3만 |
|---|
| 2026.07.08 | ₩22,557 | ₩24,662 | ₩22,557 | ₩24,166 | +7.13% | 23.1만 |
|---|
| 2026.07.07 | ₩23,817 | ₩25,789 | ₩22,168 | ₩23,496 | -1.35% | 50.1만 |
|---|
| 2026.07.06 | ₩21,886 | ₩26,419 | ₩21,886 | ₩24,475 | +11.83% | 41.5만 |
|---|
| 2026.07.02 | ₩23,938 | ₩24,300 | ₩21,108 | ₩22,114 | -7.62% | 67만 |
|---|
| 2026.07.01 | ₩29,410 | ₩30,295 | ₩23,529 | ₩23,656 | -19.56% | 80.8만 |
|---|
| 2026.06.30 | ₩30,335 | ₩31,140 | ₩28,329 | ₩29,799 | -1.77% | 22.1만 |
|---|
| 2026.06.29 | ₩29,517 | ₩31,542 | ₩28,337 | ₩30,657 | +3.86% | 15.1만 |
|---|
| 2026.06.26 | ₩28,659 | ₩30,120 | ₩26,667 | ₩29,812 | +4.02% | 31.4만 |
|---|
| 2026.06.25 | ₩30,590 | ₩31,388 | ₩26,540 | ₩30,187 | -1.32% | 47.9만 |
|---|
| 2026.06.24 | ₩34,398 | ₩34,700 | ₩29,061 | ₩29,678 | -13.72% | 38.7만 |
|---|
| 2026.06.23 | ₩32,186 | ₩36,356 | ₩31,495 | ₩34,626 | +7.58% | 37.6만 |
|---|
| 2026.06.22 | ₩32,145 | ₩37,818 | ₩31,649 | ₩34,425 | +7.09% | 76.3만 |
|---|
| 2026.06.18 | ₩28,833 | ₩32,186 | ₩28,592 | ₩31,287 | +8.51% | 55.2만 |
|---|
| 2026.06.17 | ₩25,319 | ₩28,203 | ₩25,319 | ₩27,639 | +9.16% | 35.3만 |
|---|
| 2026.06.16 | ₩25,373 | ₩26,473 | ₩23,469 | ₩25,655 | +1.11% | 29.8만 |
|---|
| 2026.06.15 | ₩25,749 | ₩27,458 | ₩25,306 | ₩25,681 | -0.26% | 23만 |
|---|
| 2026.06.12 | ₩23,294 | ₩25,789 | ₩23,294 | ₩24,622 | +5.70% | 26.4만 |
|---|
| 2026.06.11 | ₩23,402 | ₩23,683 | ₩20,832 | ₩23,348 | -0.23% | 40.2만 |
|---|
| 2026.06.10 | ₩24,877 | ₩29,195 | ₩22,865 | ₩23,120 | -7.06% | 40.2만 |
|---|
| 2026.06.09 | ₩28,136 | ₩29,906 | ₩25,011 | ₩25,199 | -10.44% | 55.4만 |
|---|
| 2026.06.08 | ₩26,741 | ₩28,120 | ₩25,145 | ₩25,333 | -5.27% | 23.9만 |
|---|
| 2026.06.05 | ₩30,697 | ₩32,186 | ₩24,448 | ₩25,521 | -16.86% | 63.1만 |
|---|
| 2026.06.04 | ₩25,038 | ₩31,327 | ₩24,810 | ₩31,327 | +25.12% | 61.6만 |
|---|
| 2026.06.03 | ₩26,151 | ₩26,599 | ₩23,576 | ₩25,534 | -2.36% | 33만 |
|---|
| 2026.06.02 | ₩24,193 | ₩26,285 | ₩23,483 | ₩25,668 | +6.10% | 37.9만 |
|---|
| 2026.06.01 | ₩24,555 | ₩24,770 | ₩22,128 | ₩22,758 | -7.32% | 26.2만 |
|---|
| 2026.05.29 | ₩25,360 | ₩25,360 | ₩23,469 | ₩24,622 | -2.91% | 17.8만 |
|---|
| 2026.05.28 | ₩20,699 | ₩27,760 | ₩20,699 | ₩24,528 | +18.50% | 131.7만 |
|---|
| 2026.05.27 | ₩19,942 | ₩20,626 | ₩19,016 | ₩19,901 | -0.20% | 20.3만 |
|---|
| 2026.05.26 | ₩20,787 | ₩21,350 | ₩20,156 | ₩20,331 | -2.19% | 16.2만 |
|---|
| 2026.05.22 | ₩21,363 | ₩22,295 | ₩20,585 | ₩20,766 | -2.79% | 18.1만 |
|---|
| 2026.05.21 | ₩20,813 | ₩21,850 | ₩18,104 | ₩21,323 | +2.45% | 41.6만 |
|---|
| 2026.05.20 | ₩21,323 | ₩21,906 | ₩20,465 | ₩21,149 | -0.82% | 14.4만 |
|---|
| 2026.05.19 | ₩20,639 | ₩21,229 | ₩20,124 | ₩20,887 | +1.20% | 12.3만 |
|---|
| 2026.05.18 | ₩24,233 | ₩24,233 | ₩20,492 | ₩21,229 | -12.40% | 31.5만 |
|---|
| 2026.05.15 | ₩24,139 | ₩26,400 | ₩22,838 | ₩23,066 | -4.44% | 33.4만 |
|---|
| 2026.05.14 | ₩22,329 | ₩27,277 | ₩21,806 | ₩24,032 | +7.63% | 61.9만 |
|---|
| 2026.05.13 | ₩18,453 | ₩22,798 | ₩17,461 | ₩22,302 | +20.86% | 73만 |
|---|
| 2026.05.12 | ₩19,727 | ₩20,505 | ₩18,359 | ₩19,150 | -2.92% | 26.4만 |
|---|
| 2026.05.11 | ₩21,471 | ₩22,262 | ₩19,204 | ₩19,345 | -9.90% | 53.3만 |
|---|
| 2026.05.08 | ₩21,082 | ₩21,578 | ₩20,237 | ₩20,880 | -0.95% | 37.1만 |
|---|
| 2026.05.07 | ₩18,708 | ₩22,007 | ₩18,453 | ₩20,116 | +7.53% | 56.3만 |
|---|
| 2026.05.06 | ₩18,855 | ₩19,043 | ₩16,830 | ₩18,319 | -2.84% | 63.1만 |
|---|
| 2026.05.05 | ₩19,848 | ₩20,559 | ₩16,455 | ₩17,729 | -10.68% | 50.6만 |
|---|
| 2026.05.04 | ₩15,623 | ₩15,825 | ₩14,162 | ₩15,825 | +1.29% | 10.1만 |
|---|
| 2026.05.01 | ₩16,442 | ₩16,509 | ₩14,718 | ₩15,811 | -3.83% | 4.8만 |
|---|
| 2026.04.30 | ₩15,355 | ₩16,468 | ₩15,355 | ₩16,106 | +4.89% | 4.5만 |
|---|
| 2026.04.29 | ₩15,020 | ₩15,587 | ₩14,698 | ₩15,342 | +2.14% | 2.6만 |
|---|
| 2026.04.28 | ₩15,422 | ₩15,610 | ₩14,551 | ₩15,033 | -2.52% | 4.6만 |
|---|
| 2026.04.27 | ₩14,805 | ₩15,265 | ₩14,539 | ₩15,248 | +2.99% | 2.3만 |
|---|
| 2026.04.24 | ₩14,363 | ₩15,409 | ₩14,363 | ₩14,738 | +2.61% | 2.4만 |
|---|
| 2026.04.23 | ₩15,288 | ₩15,362 | ₩14,178 | ₩14,524 | -5.00% | 4.2만 |
|---|
| 2026.04.22 | ₩15,302 | ₩16,212 | ₩14,893 | ₩15,261 | -0.26% | 4.5만 |
|---|
| 2026.04.21 | ₩15,382 | ₩15,677 | ₩14,752 | ₩14,913 | -3.05% | 3.3만 |
|---|
| 2026.04.20 | ₩14,269 | ₩15,342 | ₩13,867 | ₩15,261 | +6.95% | 4.6만 |
|---|
| 2026.04.17 | ₩14,068 | ₩15,013 | ₩13,706 | ₩14,497 | +3.05% | 5.7만 |
|---|
| 2026.04.16 | ₩13,893 | ₩14,162 | ₩13,411 | ₩13,947 | +0.39% | 2.2만 |
|---|
| 2026.04.15 | ₩13,183 | ₩14,108 | ₩13,183 | ₩13,759 | +4.37% | 3만 |
|---|
| 2026.04.14 | ₩12,834 | ₩13,411 | ₩12,351 | ₩13,411 | +4.49% | 3만 |
|---|
| 2026.04.13 | ₩12,003 | ₩12,915 | ₩11,587 | ₩12,915 | +7.60% | 2.8만 |
|---|
| 2026.04.10 | ₩10,863 | ₩12,137 | ₩10,729 | ₩12,096 | +11.36% | 18.1만 |
|---|
| 2026.04.09 | ₩11,694 | ₩11,981 | ₩10,581 | ₩10,755 | -8.03% | 9.4만 |
|---|
| 2026.04.08 | ₩12,955 | ₩13,411 | ₩11,654 | ₩11,708 | -9.63% | 15.4만 |
|---|
| 2026.04.07 | ₩12,874 | ₩12,874 | ₩11,473 | ₩12,150 | -5.62% | 4.5만 |
|---|
| 2026.04.06 | ₩12,821 | ₩13,075 | ₩12,204 | ₩13,075 | +1.99% | 9.2만 |
|---|
| 2026.04.02 | ₩13,692 | ₩13,994 | ₩12,338 | ₩12,606 | -7.93% | 21.8만 |
|---|
| 2026.04.01 | ₩13,961 | ₩15,556 | ₩13,847 | ₩14,282 | +2.31% | 6.3만 |
|---|
| 2026.03.31 | ₩13,411 | ₩14,484 | ₩13,411 | ₩14,282 | +6.50% | 2만 |
|---|
| 2026.03.30 | ₩13,424 | ₩14,068 | ₩13,411 | ₩13,451 | +0.20% | 2.6만 |
|---|
| 2026.03.27 | ₩14,618 | ₩14,618 | ₩13,411 | ₩13,612 | -6.88% | 4.5만 |
|---|
| 2026.03.26 | ₩14,671 | ₩15,469 | ₩14,497 | ₩14,618 | -0.37% | 3.5만 |
|---|
| 2026.03.25 | ₩14,229 | ₩15,154 | ₩14,229 | ₩14,725 | +3.49% | 1.8만 |
|---|
| 2026.03.24 | ₩14,014 | ₩14,886 | ₩13,934 | ₩14,081 | +0.48% | 3만 |
|---|
| 2026.03.23 | ₩14,993 | ₩15,020 | ₩14,175 | ₩14,215 | -5.19% | 5만 |
|---|
| 2026.03.20 | ₩13,920 | ₩14,215 | ₩13,411 | ₩14,135 | +1.54% | 4.8만 |
|---|
| 2026.03.19 | ₩13,893 | ₩14,390 | ₩13,893 | ₩13,947 | +0.39% | 2.9만 |
|---|
| 2026.03.18 | ₩14,309 | ₩14,779 | ₩13,639 | ₩14,336 | +0.19% | 6.9만 |
|---|
| 2026.03.17 | ₩15,134 | ₩15,375 | ₩14,430 | ₩14,457 | -4.47% | 4.2만 |
|---|
| 2026.03.16 | ₩15,409 | ₩16,495 | ₩14,484 | ₩14,980 | -2.79% | 9.7만 |
|---|
| 2026.03.13 | ₩16,133 | ₩17,085 | ₩15,261 | ₩15,503 | -3.91% | 7.1만 |
|---|
| 2026.03.12 | ₩16,737 | ₩17,260 | ₩15,556 | ₩15,838 | -5.37% | 8.2만 |
|---|
| 2026.03.11 | ₩16,576 | ₩18,104 | ₩16,254 | ₩17,045 | +2.83% | 27.4만 |
|---|
| 2026.03.10 | ₩16,093 | ₩17,434 | ₩16,093 | ₩16,629 | +3.33% | 16.6만 |
|---|
| 2026.03.09 | ₩15,261 | ₩16,537 | ₩14,430 | ₩16,093 | +5.45% | 13.7만 |
|---|
| 2026.03.06 | ₩14,403 | ₩16,723 | ₩14,229 | ₩15,261 | +5.96% | 14만 |
|---|
| 2026.03.05 | ₩14,121 | ₩15,798 | ₩14,121 | ₩14,390 | +1.90% | 13.2만 |
|---|
| 2026.03.04 | ₩13,384 | ₩14,658 | ₩13,230 | ₩14,296 | +6.81% | 5.3만 |
|---|
| 2026.03.03 | ₩13,424 | ₩13,726 | ₩13,411 | ₩13,411 | -0.10% | 4.9만 |
|---|
| 2026.03.02 | ₩13,411 | ₩13,779 | ₩13,411 | ₩13,719 | +2.30% | 4.5만 |
|---|
| 2026.02.27 | ₩13,384 | ₩13,719 | ₩13,384 | ₩13,598 | +1.60% | 5.5만 |
|---|
| 2026.02.26 | ₩13,075 | ₩13,961 | ₩13,075 | ₩13,438 | +2.77% | 5.6만 |
|---|
| 2026.02.25 | ₩13,585 | ₩13,924 | ₩12,928 | ₩12,928 | -4.84% | 7.4만 |
|---|
| 2026.02.24 | ₩14,269 | ₩14,571 | ₩13,142 | ₩13,639 | -4.42% | 12.8만 |
|---|
| 2026.02.23 | ₩15,315 | ₩15,885 | ₩14,256 | ₩14,269 | -6.83% | 10.6만 |
|---|
| 2026.02.20 | ₩16,495 | ₩16,830 | ₩14,966 | ₩14,993 | -9.11% | 13.2만 |
|---|
| 2026.02.19 | ₩16,790 | ₩17,273 | ₩16,160 | ₩16,495 | -1.76% | 13.3만 |
|---|
| 2026.02.18 | ₩15,087 | ₩17,801 | ₩14,832 | ₩17,367 | +15.11% | 28.5만 |
|---|
| 2026.02.17 | ₩13,008 | ₩15,288 | ₩12,874 | ₩14,960 | +15.00% | 23.4만 |
|---|
| 2026.02.13 | ₩12,284 | ₩13,639 | ₩11,686 | ₩13,236 | +7.75% | 22.8만 |
|---|
| 2026.02.12 | ₩13,250 | ₩13,411 | ₩12,150 | ₩12,338 | -6.88% | 10.6만 |
|---|
| 2026.02.11 | ₩13,183 | ₩13,562 | ₩12,740 | ₩13,290 | +0.81% | 13.9만 |
|---|
| 2026.02.10 | ₩13,411 | ₩13,987 | ₩13,156 | ₩13,196 | -1.60% | 21.6만 |
|---|
| 2026.02.09 | ₩13,907 | ₩14,028 | ₩12,874 | ₩13,384 | -3.76% | 9.3만 |
|---|
| 2026.02.06 | ₩12,915 | ₩14,423 | ₩12,754 | ₩13,961 | +8.10% | 28.7만 |
|---|
| 2026.02.05 | ₩12,472 | ₩13,317 | ₩12,217 | ₩12,552 | +0.65% | 16.8만 |
|---|
| 2026.02.04 | ₩12,123 | ₩13,008 | ₩11,252 | ₩12,774 | +5.37% | 31만 |
|---|
| 2026.02.03 | ₩12,445 | ₩12,861 | ₩11,533 | ₩12,164 | -2.26% | 9만 |
|---|
| 2026.02.02 | ₩11,399 | ₩13,075 | ₩11,399 | ₩12,566 | +10.24% | 23.2만 |
|---|
| 2026.01.30 | ₩10,876 | ₩11,923 | ₩10,876 | ₩11,667 | +7.27% | 14.6만 |
|---|
| 2026.01.29 | ₩11,399 | ₩11,439 | ₩10,796 | ₩11,252 | -1.29% | 12.8만 |
|---|
| 2026.01.28 | ₩11,158 | ₩12,056 | ₩10,983 | ₩11,399 | +2.16% | 17.7만 |
|---|
| 2026.01.27 | ₩10,608 | ₩11,252 | ₩10,125 | ₩11,077 | +4.42% | 14.9만 |
|---|
| 2026.01.26 | ₩11,560 | ₩12,700 | ₩10,594 | ₩10,621 | -8.12% | 35.2만 |
|---|
| 2026.01.23 | ₩10,729 | ₩11,879 | ₩10,541 | ₩11,681 | +8.88% | 19.6만 |
|---|
| 2026.01.22 | ₩10,635 | ₩11,034 | ₩10,393 | ₩10,608 | -0.25% | 8.5만 |
|---|
| 2026.01.21 | ₩11,211 | ₩11,835 | ₩9,294 | ₩10,527 | -6.10% | 41.6만 |
|---|
| 2026.01.20 | ₩11,198 | ₩11,989 | ₩10,729 | ₩11,024 | -1.56% | 15.8만 |
|---|
| 2026.01.16 | ₩11,171 | ₩12,217 | ₩10,997 | ₩11,882 | +6.36% | 25.9만 |
|---|
| 2026.01.15 | ₩10,755 | ₩11,734 | ₩10,326 | ₩11,466 | +6.61% | 23.1만 |
|---|
| 2026.01.14 | ₩11,077 | ₩11,345 | ₩10,594 | ₩10,863 | -1.94% | 8.7만 |
|---|
| 2026.01.13 | ₩11,614 | ₩11,936 | ₩10,534 | ₩11,024 | -5.08% | 29.3만 |
|---|
| 2026.01.12 | ₩10,836 | ₩11,788 | ₩10,742 | ₩11,775 | +8.66% | 28.2만 |
|---|
| 2026.01.09 | ₩11,171 | ₩11,463 | ₩10,514 | ₩10,635 | -4.80% | 40.5만 |
|---|
| 2026.01.08 | ₩11,734 | ₩12,231 | ₩10,809 | ₩10,983 | -6.40% | 35.6만 |
|---|
| 2026.01.07 | ₩12,915 | ₩13,545 | ₩11,399 | ₩11,828 | -8.41% | 56.4만 |
|---|
| 2026.01.06 | ₩11,520 | ₩13,113 | ₩11,131 | ₩12,780 | +10.94% | 97.8만 |
|---|
| 2026.01.05 | ₩10,514 | ₩11,466 | ₩10,393 | ₩11,466 | +9.06% | 76.7만 |
|---|
| 2026.01.02 | ₩11,466 | ₩11,895 | ₩10,058 | ₩10,514 | -8.30% | 122.7만 |
|---|
| 2025.12.31 | ₩12,821 | ₩12,901 | ₩11,345 | ₩11,587 | -9.62% | 373만 |
|---|
| 2025.12.30 | ₩11,734 | ₩17,032 | ₩10,460 | ₩14,189 | +20.91% | 1.1억 |
|---|
| 2025.12.29 | ₩7,443 | ₩7,510 | ₩7,188 | ₩7,322 | -1.62% | 285.5만 |
|---|
| 2025.12.26 | ₩7,336 | ₩7,510 | ₩7,175 | ₩7,456 | +1.65% | 2.7만 |
|---|
| 2025.12.24 | ₩7,121 | ₩7,483 | ₩7,108 | ₩7,336 | +3.01% | 5.5만 |
|---|
| 2025.12.23 | ₩7,041 | ₩7,242 | ₩6,813 | ₩7,121 | +1.14% | 6.1만 |
|---|
| 2025.12.22 | ₩6,518 | ₩7,134 | ₩6,437 | ₩7,067 | +8.44% | 5.5만 |
|---|
| 2025.12.19 | ₩6,316 | ₩6,705 | ₩6,316 | ₩6,518 | +3.18% | 5.8만 |
|---|
| 2025.12.18 | ₩6,437 | ₩6,826 | ₩6,251 | ₩6,464 | +0.42% | 9.1만 |
|---|
| 2025.12.17 | ₩6,303 | ₩6,437 | ₩6,196 | ₩6,343 | +0.64% | 1.6만 |
|---|
| 2025.12.16 | ₩6,209 | ₩6,432 | ₩6,196 | ₩6,303 | +1.51% | 2만 |
|---|
| 2025.12.15 | ₩6,330 | ₩6,424 | ₩6,154 | ₩6,236 | -1.48% | 3.1만 |
|---|
| 2025.12.12 | ₩6,236 | ₩6,552 | ₩6,115 | ₩6,263 | +0.43% | 4.8만 |
|---|
| 2025.12.11 | ₩6,397 | ₩6,397 | ₩6,142 | ₩6,276 | -1.89% | 2.9만 |
|---|
| 2025.12.10 | ₩6,451 | ₩6,611 | ₩6,189 | ₩6,491 | +0.62% | 6.2만 |
|---|
| 2025.12.09 | ₩5,860 | ₩6,491 | ₩5,678 | ₩6,464 | +10.30% | 11.1만 |
|---|
| 2025.12.08 | ₩5,767 | ₩6,040 | ₩5,498 | ₩5,928 | +2.79% | 9.4만 |
|---|
| 2025.12.05 | ₩5,431 | ₩6,042 | ₩5,337 | ₩5,753 | +5.93% | 19.7만 |
|---|
| 2025.12.04 | ₩5,780 | ₩5,987 | ₩4,694 | ₩5,458 | -5.57% | 547.9만 |
|---|
| 2025.12.03 | ₩6,275 | ₩6,625 | ₩5,767 | ₩5,928 | -5.54% | 7.6만 |
|---|
| 2025.12.02 | ₩6,370 | ₩6,424 | ₩6,048 | ₩6,169 | -3.16% | 6.1천 |
|---|
| 2025.12.01 | ₩6,156 | ₩6,410 | ₩6,156 | ₩6,343 | +3.05% | 9.7천 |
|---|
| 2025.11.28 | ₩6,156 | ₩6,437 | ₩6,013 | ₩6,343 | +3.05% | 1.4만 |
|---|
| 2025.11.26 | ₩5,726 | ₩6,162 | ₩5,726 | ₩5,995 | +4.68% | 9.9천 |
|---|
| 2025.11.25 | ₩5,673 | ₩5,887 | ₩5,579 | ₩5,874 | +3.55% | 7.6천 |
|---|
| 2025.11.24 | ₩5,498 | ₩5,793 | ₩5,498 | ₩5,659 | +2.93% | 8.5천 |
|---|
| 2025.11.21 | ₩5,257 | ₩5,622 | ₩5,257 | ₩5,472 | +4.08% | 1.7만 |
|---|
| 2025.11.20 | ₩5,579 | ₩5,755 | ₩5,177 | ₩5,190 | -6.97% | 2.8만 |
|---|
| 2025.11.19 | ₩5,673 | ₩5,787 | ₩5,364 | ₩5,405 | -4.73% | 2만 |
|---|
| 2025.11.18 | ₩5,579 | ₩5,677 | ₩5,156 | ₩5,599 | +0.36% | 4.8만 |
|---|
| 2025.11.17 | ₩6,115 | ₩6,424 | ₩5,405 | ₩5,579 | -8.77% | 3.4만 |
|---|
| 2025.11.14 | ₩6,303 | ₩6,397 | ₩5,995 | ₩6,021 | -4.47% | 3.8만 |
|---|
| 2025.11.13 | ₩7,242 | ₩7,242 | ₩6,129 | ₩6,424 | -11.30% | 8.9만 |
|---|
| 2025.11.12 | ₩6,839 | ₩7,362 | ₩6,725 | ₩7,309 | +6.86% | 8.7만 |
|---|
| 2025.11.11 | ₩6,746 | ₩6,902 | ₩6,444 | ₩6,692 | -0.80% | 3.9만 |
|---|
| 2025.11.10 | ₩6,451 | ₩6,907 | ₩6,451 | ₩6,705 | +3.95% | 9.6만 |
|---|
| 2025.11.07 | ₩6,518 | ₩6,518 | ₩6,035 | ₩6,263 | -3.91% | 6.4만 |
|---|
| 2025.11.06 | ₩6,933 | ₩6,933 | ₩6,464 | ₩6,504 | -6.19% | 3만 |
|---|
| 2025.11.05 | ₩6,826 | ₩7,092 | ₩6,762 | ₩7,041 | +3.14% | 2.1만 |
|---|
| 2025.11.04 | ₩7,067 | ₩7,094 | ₩6,705 | ₩6,880 | -2.66% | 3.4만 |
|---|
| 2025.11.03 | ₩7,134 | ₩7,376 | ₩6,786 | ₩6,920 | -3.01% | 3.6만 |
|---|
| 2025.10.31 | ₩6,746 | ₩7,376 | ₩6,746 | ₩7,228 | +7.16% | 5만 |
|---|
| 2025.10.30 | ₩7,041 | ₩7,349 | ₩6,464 | ₩6,839 | -2.86% | 6만 |
|---|
| 2025.10.29 | ₩6,437 | ₩7,349 | ₩6,370 | ₩7,041 | +9.37% | 14.6만 |
|---|
| 2025.10.28 | ₩6,504 | ₩6,692 | ₩6,182 | ₩6,451 | -0.82% | 6.1만 |
|---|
| 2025.10.27 | ₩6,826 | ₩7,069 | ₩6,464 | ₩6,598 | -3.34% | 3.6만 |
|---|
| 2025.10.24 | ₩6,598 | ₩6,826 | ₩6,484 | ₩6,826 | +3.46% | 3.2만 |
|---|
| 2025.10.23 | ₩6,236 | ₩6,558 | ₩6,063 | ₩6,531 | +4.73% | 2.4만 |
|---|
| 2025.10.22 | ₩6,598 | ₩7,081 | ₩5,968 | ₩6,169 | -6.50% | 4.7만 |
|---|
| 2025.10.21 | ₩6,491 | ₩6,716 | ₩6,437 | ₩6,585 | +1.45% | 1.3만 |
|---|
| 2025.10.20 | ₩6,343 | ₩6,491 | ₩6,182 | ₩6,491 | +2.33% | 3.1만 |
|---|
| 2025.10.17 | ₩6,531 | ₩6,585 | ₩6,169 | ₩6,182 | -5.34% | 3.8만 |
|---|
| 2025.10.16 | ₩7,027 | ₩7,117 | ₩6,531 | ₩6,585 | -6.30% | 4.4만 |
|---|
| 2025.10.15 | ₩6,866 | ₩7,443 | ₩6,853 | ₩6,933 | +0.98% | 7만 |
|---|
| 2025.10.14 | ₩6,531 | ₩7,063 | ₩6,518 | ₩6,813 | +4.31% | 3.2만 |
|---|
| 2025.10.13 | ₩6,585 | ₩6,837 | ₩6,585 | ₩6,625 | +0.61% | 2.8만 |
|---|
| 2025.10.10 | ₩7,269 | ₩7,278 | ₩6,518 | ₩6,625 | -8.86% | 8.6만 |
|---|