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 | ₩25,659 | ₩26,102 | ₩24,425 | ₩24,935 | -2.82% | 10.8만 |
| 2026.10.08 | ₩26,035 | ₩26,660 | ₩24,801 | ₩25,525 | -1.96% | 12.5만 |
| 2026.10.07 | ₩24,734 | ₩27,027 | ₩24,734 | ₩26,518 | +7.21% | 12.4만 |
| 2026.10.06 | ₩25,351 | ₩26,236 | ₩24,680 | ₩25,860 | +2.01% | 10만 |
| 2026.10.05 | ₩25,740 | ₩26,491 | ₩24,573 | ₩24,948 | -3.07% | 13.2만 |
| 2026.10.02 | ₩26,786 | ₩28,074 | ₩25,612 | ₩25,767 | -3.81% | 15.5만 |
| 2026.10.01 | ₩26,464 | ₩27,121 | ₩25,150 | ₩25,981 | -1.82% | 9.6만 |
| 2026.09.30 | ₩26,343 | ₩27,390 | ₩26,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,464 |
| +0.46% |
| 6.7만 |
| 2026.09.29 | ₩26,880 | ₩27,269 | ₩25,404 | ₩26,491 | -1.45% | 7.8만 |
|---|
| 2026.09.28 | ₩26,169 | ₩27,094 | ₩25,485 | ₩26,578 | +1.56% | 9.3만 |
|---|
| 2026.09.25 | ₩29,495 | ₩29,495 | ₩26,357 | ₩26,625 | -9.73% | 16.9만 |
|---|
| 2026.09.24 | ₩27,188 | ₩30,291 | ₩27,188 | ₩29,308 | +7.79% | 17만 |
|---|
| 2026.09.23 | ₩28,637 | ₩29,214 | ₩26,826 | ₩27,510 | -3.93% | 7.5만 |
|---|
| 2026.09.22 | ₩28,892 | ₩30,032 | ₩28,328 | ₩28,436 | -1.58% | 15.4만 |
|---|
| 2026.09.21 | ₩27,846 | ₩29,308 | ₩27,546 | ₩29,093 | +4.48% | 12.1만 |
|---|
| 2026.09.18 | ₩27,054 | ₩27,752 | ₩26,156 | ₩27,390 | +1.24% | 11.8만 |
|---|
| 2026.09.17 | ₩25,217 | ₩27,336 | ₩25,056 | ₩27,001 | +7.07% | 12.9만 |
|---|
| 2026.09.16 | ₩24,358 | ₩25,190 | ₩24,003 | ₩25,015 | +2.70% | 6.5만 |
|---|
| 2026.09.15 | ₩25,203 | ₩25,992 | ₩23,848 | ₩23,956 | -4.95% | 6.2만 |
|---|
| 2026.09.14 | ₩24,331 | ₩26,196 | ₩24,144 | ₩25,230 | +3.69% | 9.5만 |
|---|
| 2026.09.11 | ₩24,358 | ₩25,726 | ₩24,144 | ₩25,485 | +4.63% | 9.4만 |
|---|
| 2026.09.10 | ₩24,144 | ₩24,967 | ₩23,822 | ₩24,103 | -0.17% | 10.1만 |
|---|
| 2026.09.09 | ₩27,993 | ₩28,476 | ₩23,976 | ₩24,385 | -12.89% | 32.6만 |
|---|
| 2026.09.08 | ₩26,920 | ₩29,509 | ₩26,357 | ₩28,248 | +4.93% | 14.8만 |
|---|
| 2026.09.04 | ₩26,290 | ₩27,618 | ₩26,169 | ₩27,175 | +3.37% | 13.9만 |
|---|
| 2026.09.03 | ₩25,498 | ₩27,711 | ₩25,210 | ₩26,934 | +5.63% | 15만 |
|---|
| 2026.09.02 | ₩23,607 | ₩25,954 | ₩23,540 | ₩25,498 | +8.01% | 11만 |
|---|
| 2026.09.01 | ₩24,009 | ₩24,546 | ₩23,205 | ₩23,688 | -1.34% | 15.4만 |
|---|
| 2026.08.31 | ₩26,102 | ₩26,102 | ₩23,339 | ₩24,385 | -6.58% | 19.4만 |
|---|
| 2026.08.28 | ₩28,892 | ₩29,804 | ₩24,868 | ₩25,136 | -13.00% | 20.4만 |
|---|
| 2026.08.27 | ₩29,992 | ₩32,688 | ₩27,698 | ₩27,812 | -7.27% | 25.8만 |
|---|
| 2026.08.26 | ₩28,637 | ₩29,690 | ₩27,014 | ₩28,369 | -0.94% | 12.1만 |
|---|
| 2026.08.25 | ₩30,662 | ₩31,829 | ₩28,503 | ₩28,758 | -6.21% | 22.4만 |
|---|
| 2026.08.24 | ₩30,850 | ₩33,533 | ₩29,871 | ₩30,273 | -1.87% | 12.3만 |
|---|
| 2026.08.21 | ₩32,849 | ₩33,399 | ₩31,655 | ₩31,984 | -2.63% | 13.3만 |
|---|
| 2026.08.20 | ₩33,010 | ₩33,305 | ₩31,253 | ₩32,326 | -2.07% | 20.5만 |
|---|
| 2026.08.19 | ₩31,534 | ₩33,513 | ₩29,167 | ₩31,789 | +0.81% | 23.6만 |
|---|
| 2026.08.18 | ₩28,932 | ₩32,228 | ₩27,899 | ₩31,561 | +9.09% | 16.2만 |
|---|
| 2026.08.17 | ₩27,738 | ₩30,421 | ₩27,576 | ₩29,764 | +7.30% | 10.7만 |
|---|
| 2026.08.14 | ₩27,671 | ₩29,106 | ₩27,564 | ₩28,074 | +1.45% | 10만 |
|---|
| 2026.08.13 | ₩28,610 | ₩29,498 | ₩27,054 | ₩27,658 | -3.33% | 12.1만 |
|---|
| 2026.08.12 | ₩27,229 | ₩28,570 | ₩26,558 | ₩27,886 | +2.41% | 13.6만 |
|---|
| 2026.08.11 | ₩26,156 | ₩28,074 | ₩25,391 | ₩25,847 | -1.18% | 17.2만 |
|---|
| 2026.08.10 | ₩27,765 | ₩30,139 | ₩25,567 | ₩26,008 | -6.33% | 36.1만 |
|---|
| 2026.08.07 | ₩27,872 | ₩29,509 | ₩27,805 | ₩28,074 | +0.72% | 12.4만 |
|---|
| 2026.08.06 | ₩31,185 | ₩31,655 | ₩26,920 | ₩27,162 | -12.90% | 16.2만 |
|---|
| 2026.08.05 | ₩32,030 | ₩33,184 | ₩31,065 | ₩31,346 | -2.14% | 10.3만 |
|---|
| 2026.08.04 | ₩32,044 | ₩33,439 | ₩29,817 | ₩32,795 | +2.34% | 24.8만 |
|---|
| 2026.08.03 | ₩29,388 | ₩32,178 | ₩29,173 | ₩32,098 | +9.22% | 12.4만 |
|---|
| 2026.07.31 | ₩28,838 | ₩30,179 | ₩27,510 | ₩29,549 | +2.47% | 11.4만 |
|---|
| 2026.07.30 | ₩25,606 | ₩28,610 | ₩25,606 | ₩28,248 | +10.32% | 12.5만 |
|---|
| 2026.07.29 | ₩25,056 | ₩28,005 | ₩24,559 | ₩24,841 | -0.86% | 13.5만 |
|---|
| 2026.07.28 | ₩26,679 | ₩27,309 | ₩22,950 | ₩27,135 | +1.71% | 30.2만 |
|---|
| 2026.07.27 | ₩29,026 | ₩29,777 | ₩26,826 | ₩27,175 | -6.38% | 24.3만 |
|---|
| 2026.07.24 | ₩30,931 | ₩32,787 | ₩28,382 | ₩28,838 | -6.76% | 17.7만 |
|---|
| 2026.07.23 | ₩34,874 | ₩35,612 | ₩29,998 | ₩30,273 | -13.19% | 30.8만 |
|---|
| 2026.07.22 | ₩32,647 | ₩35,893 | ₩32,205 | ₩34,257 | +4.93% | 17만 |
|---|
| 2026.07.21 | ₩38,040 | ₩39,502 | ₩31,695 | ₩34,042 | -10.51% | 46.3만 |
|---|
| 2026.07.20 | ₩36,054 | ₩39,569 | ₩34,401 | ₩38,750 | +7.48% | 30.7만 |
|---|
| 2026.07.17 | ₩33,251 | ₩36,028 | ₩29,844 | ₩35,451 | +6.62% | 36.6만 |
|---|
| 2026.07.16 | ₩34,914 | ₩36,859 | ₩31,239 | ₩34,485 | -1.23% | 70.8만 |
|---|
| 2026.07.15 | ₩31,762 | ₩40,239 | ₩31,118 | ₩39,743 | +25.13% | 87.8만 |
|---|
| 2026.07.14 | ₩26,317 | ₩31,387 | ₩26,317 | ₩30,864 | +17.28% | 33.2만 |
|---|
| 2026.07.13 | ₩26,196 | ₩28,100 | ₩26,196 | ₩26,451 | +0.97% | 10.5만 |
|---|
| 2026.07.10 | ₩27,443 | ₩28,221 | ₩25,914 | ₩28,033 | +2.15% | 16.5만 |
|---|
| 2026.07.09 | ₩24,170 | ₩27,960 | ₩24,170 | ₩27,282 | +12.87% | 31.3만 |
|---|
| 2026.07.08 | ₩22,561 | ₩24,667 | ₩22,561 | ₩24,170 | +7.13% | 23.1만 |
|---|
| 2026.07.07 | ₩23,822 | ₩25,793 | ₩22,172 | ₩23,500 | -1.35% | 50.1만 |
|---|
| 2026.07.06 | ₩21,890 | ₩26,424 | ₩21,890 | ₩24,479 | +11.83% | 41.5만 |
|---|
| 2026.07.02 | ₩23,942 | ₩24,305 | ₩21,112 | ₩22,118 | -7.62% | 67만 |
|---|
| 2026.07.01 | ₩29,415 | ₩30,300 | ₩23,533 | ₩23,661 | -19.56% | 80.8만 |
|---|
| 2026.06.30 | ₩30,340 | ₩31,145 | ₩28,334 | ₩29,804 | -1.77% | 22.1만 |
|---|
| 2026.06.29 | ₩29,522 | ₩31,548 | ₩28,342 | ₩30,662 | +3.86% | 15.1만 |
|---|
| 2026.06.26 | ₩28,664 | ₩30,126 | ₩26,672 | ₩29,817 | +4.02% | 31.4만 |
|---|
| 2026.06.25 | ₩30,595 | ₩31,393 | ₩26,545 | ₩30,193 | -1.32% | 47.9만 |
|---|
| 2026.06.24 | ₩34,405 | ₩34,706 | ₩29,066 | ₩29,683 | -13.72% | 38.7만 |
|---|
| 2026.06.23 | ₩32,191 | ₩36,363 | ₩31,501 | ₩34,633 | +7.58% | 37.6만 |
|---|
| 2026.06.22 | ₩32,151 | ₩37,825 | ₩31,655 | ₩34,431 | +7.09% | 76.3만 |
|---|
| 2026.06.18 | ₩28,838 | ₩32,191 | ₩28,597 | ₩31,293 | +8.51% | 55.2만 |
|---|
| 2026.06.17 | ₩25,324 | ₩28,208 | ₩25,324 | ₩27,644 | +9.16% | 35.3만 |
|---|
| 2026.06.16 | ₩25,378 | ₩26,477 | ₩23,473 | ₩25,659 | +1.11% | 29.8만 |
|---|
| 2026.06.15 | ₩25,753 | ₩27,463 | ₩25,311 | ₩25,686 | -0.26% | 23만 |
|---|
| 2026.06.12 | ₩23,299 | ₩25,793 | ₩23,299 | ₩24,626 | +5.70% | 26.4만 |
|---|
| 2026.06.11 | ₩23,406 | ₩23,688 | ₩20,836 | ₩23,352 | -0.23% | 40.2만 |
|---|
| 2026.06.10 | ₩24,881 | ₩29,200 | ₩22,869 | ₩23,124 | -7.06% | 40.2만 |
|---|
| 2026.06.09 | ₩28,141 | ₩29,911 | ₩25,015 | ₩25,203 | -10.44% | 55.4만 |
|---|
| 2026.06.08 | ₩26,746 | ₩28,125 | ₩25,150 | ₩25,337 | -5.27% | 23.9만 |
|---|
| 2026.06.05 | ₩30,703 | ₩32,191 | ₩24,452 | ₩25,525 | -16.86% | 63.1만 |
|---|
| 2026.06.04 | ₩25,042 | ₩31,333 | ₩24,814 | ₩31,333 | +25.12% | 61.6만 |
|---|
| 2026.06.03 | ₩26,156 | ₩26,604 | ₩23,580 | ₩25,539 | -2.36% | 33만 |
|---|
| 2026.06.02 | ₩24,197 | ₩26,290 | ₩23,488 | ₩25,673 | +6.10% | 37.9만 |
|---|
| 2026.06.01 | ₩24,559 | ₩24,774 | ₩22,132 | ₩22,762 | -7.32% | 26.2만 |
|---|
| 2026.05.29 | ₩25,364 | ₩25,364 | ₩23,473 | ₩24,626 | -2.91% | 17.8만 |
|---|
| 2026.05.28 | ₩20,703 | ₩27,765 | ₩20,703 | ₩24,533 | +18.50% | 131.7만 |
|---|
| 2026.05.27 | ₩19,945 | ₩20,629 | ₩19,020 | ₩19,905 | -0.20% | 20.3만 |
|---|
| 2026.05.26 | ₩20,790 | ₩21,354 | ₩20,160 | ₩20,334 | -2.19% | 16.2만 |
|---|
| 2026.05.22 | ₩21,367 | ₩22,299 | ₩20,589 | ₩20,770 | -2.79% | 18.1만 |
|---|
| 2026.05.21 | ₩20,817 | ₩21,854 | ₩18,108 | ₩21,327 | +2.45% | 41.6만 |
|---|
| 2026.05.20 | ₩21,327 | ₩21,910 | ₩20,468 | ₩21,152 | -0.82% | 14.4만 |
|---|
| 2026.05.19 | ₩20,643 | ₩21,233 | ₩20,128 | ₩20,891 | +1.20% | 12.3만 |
|---|
| 2026.05.18 | ₩24,237 | ₩24,237 | ₩20,495 | ₩21,233 | -12.40% | 31.5만 |
|---|
| 2026.05.15 | ₩24,144 | ₩26,405 | ₩22,843 | ₩23,071 | -4.44% | 33.4만 |
|---|
| 2026.05.14 | ₩22,333 | ₩27,282 | ₩21,810 | ₩24,036 | +7.63% | 61.9만 |
|---|
| 2026.05.13 | ₩18,456 | ₩22,802 | ₩17,464 | ₩22,306 | +20.86% | 73만 |
|---|
| 2026.05.12 | ₩19,731 | ₩20,509 | ₩18,363 | ₩19,154 | -2.92% | 26.4만 |
|---|
| 2026.05.11 | ₩21,474 | ₩22,266 | ₩19,208 | ₩19,348 | -9.90% | 53.3만 |
|---|
| 2026.05.08 | ₩21,085 | ₩21,582 | ₩20,240 | ₩20,884 | -0.95% | 37.1만 |
|---|
| 2026.05.07 | ₩18,711 | ₩22,011 | ₩18,456 | ₩20,120 | +7.53% | 56.3만 |
|---|
| 2026.05.06 | ₩18,859 | ₩19,047 | ₩16,833 | ₩18,322 | -2.84% | 63.1만 |
|---|
| 2026.05.05 | ₩19,851 | ₩20,562 | ₩16,458 | ₩17,732 | -10.68% | 50.6만 |
|---|
| 2026.05.04 | ₩15,626 | ₩15,827 | ₩14,164 | ₩15,827 | +1.29% | 10.1만 |
|---|
| 2026.05.01 | ₩16,444 | ₩16,512 | ₩14,721 | ₩15,814 | -3.83% | 4.8만 |
|---|
| 2026.04.30 | ₩15,358 | ₩16,471 | ₩15,358 | ₩16,109 | +4.89% | 4.5만 |
|---|
| 2026.04.29 | ₩15,023 | ₩15,590 | ₩14,701 | ₩15,345 | +2.14% | 2.6만 |
|---|
| 2026.04.28 | ₩15,425 | ₩15,613 | ₩14,553 | ₩15,036 | -2.52% | 4.6만 |
|---|
| 2026.04.27 | ₩14,808 | ₩15,268 | ₩14,541 | ₩15,251 | +2.99% | 2.3만 |
|---|
| 2026.04.24 | ₩14,365 | ₩15,412 | ₩14,365 | ₩14,741 | +2.61% | 2.4만 |
|---|
| 2026.04.23 | ₩15,291 | ₩15,365 | ₩14,180 | ₩14,526 | -5.00% | 4.2만 |
|---|
| 2026.04.22 | ₩15,304 | ₩16,215 | ₩14,895 | ₩15,264 | -0.26% | 4.5만 |
|---|
| 2026.04.21 | ₩15,385 | ₩15,680 | ₩14,754 | ₩14,915 | -3.05% | 3.3만 |
|---|
| 2026.04.20 | ₩14,272 | ₩15,345 | ₩13,869 | ₩15,264 | +6.95% | 4.6만 |
|---|
| 2026.04.17 | ₩14,070 | ₩15,016 | ₩13,708 | ₩14,500 | +3.05% | 5.7만 |
|---|
| 2026.04.16 | ₩13,896 | ₩14,164 | ₩13,413 | ₩13,950 | +0.39% | 2.2만 |
|---|
| 2026.04.15 | ₩13,185 | ₩14,111 | ₩13,185 | ₩13,762 | +4.37% | 3만 |
|---|
| 2026.04.14 | ₩12,836 | ₩13,413 | ₩12,353 | ₩13,413 | +4.49% | 3만 |
|---|
| 2026.04.13 | ₩12,005 | ₩12,917 | ₩11,589 | ₩12,917 | +7.60% | 2.8만 |
|---|
| 2026.04.10 | ₩10,865 | ₩12,139 | ₩10,730 | ₩12,099 | +11.36% | 18.1만 |
|---|
| 2026.04.09 | ₩11,696 | ₩11,983 | ₩10,583 | ₩10,757 | -8.03% | 9.4만 |
|---|
| 2026.04.08 | ₩12,957 | ₩13,413 | ₩11,656 | ₩11,710 | -9.63% | 15.4만 |
|---|
| 2026.04.07 | ₩12,877 | ₩12,877 | ₩11,475 | ₩12,152 | -5.62% | 4.5만 |
|---|
| 2026.04.06 | ₩12,823 | ₩13,078 | ₩12,206 | ₩13,078 | +1.99% | 9.2만 |
|---|
| 2026.04.02 | ₩13,695 | ₩13,997 | ₩12,340 | ₩12,608 | -7.93% | 21.8만 |
|---|
| 2026.04.01 | ₩13,963 | ₩15,559 | ₩13,849 | ₩14,285 | +2.31% | 6.3만 |
|---|
| 2026.03.31 | ₩13,413 | ₩14,486 | ₩13,413 | ₩14,285 | +6.50% | 2만 |
|---|
| 2026.03.30 | ₩13,427 | ₩14,070 | ₩13,413 | ₩13,453 | +0.20% | 2.6만 |
|---|
| 2026.03.27 | ₩14,620 | ₩14,620 | ₩13,413 | ₩13,614 | -6.88% | 4.5만 |
|---|
| 2026.03.26 | ₩14,674 | ₩15,472 | ₩14,500 | ₩14,620 | -0.37% | 3.5만 |
|---|
| 2026.03.25 | ₩14,231 | ₩15,157 | ₩14,231 | ₩14,728 | +3.49% | 1.8만 |
|---|
| 2026.03.24 | ₩14,017 | ₩14,889 | ₩13,936 | ₩14,084 | +0.48% | 3만 |
|---|
| 2026.03.23 | ₩14,996 | ₩15,023 | ₩14,178 | ₩14,218 | -5.19% | 5만 |
|---|
| 2026.03.20 | ₩13,923 | ₩14,218 | ₩13,413 | ₩14,137 | +1.54% | 4.8만 |
|---|
| 2026.03.19 | ₩13,896 | ₩14,392 | ₩13,896 | ₩13,950 | +0.39% | 2.9만 |
|---|
| 2026.03.18 | ₩14,312 | ₩14,781 | ₩13,641 | ₩14,339 | +0.19% | 6.9만 |
|---|
| 2026.03.17 | ₩15,137 | ₩15,378 | ₩14,432 | ₩14,459 | -4.47% | 4.2만 |
|---|
| 2026.03.16 | ₩15,412 | ₩16,498 | ₩14,486 | ₩14,982 | -2.79% | 9.7만 |
|---|
| 2026.03.13 | ₩16,136 | ₩17,088 | ₩15,264 | ₩15,506 | -3.91% | 7.1만 |
|---|
| 2026.03.12 | ₩16,740 | ₩17,263 | ₩15,559 | ₩15,841 | -5.37% | 8.2만 |
|---|
| 2026.03.11 | ₩16,579 | ₩18,108 | ₩16,257 | ₩17,048 | +2.83% | 27.4만 |
|---|
| 2026.03.10 | ₩16,096 | ₩17,437 | ₩16,096 | ₩16,632 | +3.33% | 16.6만 |
|---|
| 2026.03.09 | ₩15,264 | ₩16,540 | ₩14,432 | ₩16,096 | +5.45% | 13.7만 |
|---|
| 2026.03.06 | ₩14,406 | ₩16,726 | ₩14,231 | ₩15,264 | +5.96% | 14만 |
|---|
| 2026.03.05 | ₩14,124 | ₩15,801 | ₩14,124 | ₩14,392 | +1.90% | 13.2만 |
|---|
| 2026.03.04 | ₩13,386 | ₩14,661 | ₩13,232 | ₩14,298 | +6.81% | 5.3만 |
|---|
| 2026.03.03 | ₩13,427 | ₩13,728 | ₩13,413 | ₩13,413 | -0.10% | 4.9만 |
|---|
| 2026.03.02 | ₩13,413 | ₩13,782 | ₩13,413 | ₩13,722 | +2.30% | 4.5만 |
|---|
| 2026.02.27 | ₩13,386 | ₩13,722 | ₩13,386 | ₩13,601 | +1.60% | 5.5만 |
|---|
| 2026.02.26 | ₩13,078 | ₩13,963 | ₩13,078 | ₩13,440 | +2.77% | 5.6만 |
|---|
| 2026.02.25 | ₩13,587 | ₩13,927 | ₩12,930 | ₩12,930 | -4.84% | 7.4만 |
|---|
| 2026.02.24 | ₩14,272 | ₩14,573 | ₩13,145 | ₩13,641 | -4.42% | 12.8만 |
|---|
| 2026.02.23 | ₩15,318 | ₩15,888 | ₩14,258 | ₩14,272 | -6.83% | 10.6만 |
|---|
| 2026.02.20 | ₩16,498 | ₩16,833 | ₩14,969 | ₩14,996 | -9.11% | 13.2만 |
|---|
| 2026.02.19 | ₩16,793 | ₩17,276 | ₩16,163 | ₩16,498 | -1.76% | 13.3만 |
|---|
| 2026.02.18 | ₩15,090 | ₩17,805 | ₩14,835 | ₩17,370 | +15.11% | 28.5만 |
|---|
| 2026.02.17 | ₩13,011 | ₩15,291 | ₩12,877 | ₩14,962 | +15.00% | 23.4만 |
|---|
| 2026.02.13 | ₩12,286 | ₩13,641 | ₩11,688 | ₩13,239 | +7.75% | 22.8만 |
|---|
| 2026.02.12 | ₩13,252 | ₩13,413 | ₩12,152 | ₩12,340 | -6.88% | 10.6만 |
|---|
| 2026.02.11 | ₩13,185 | ₩13,565 | ₩12,742 | ₩13,292 | +0.81% | 13.9만 |
|---|
| 2026.02.10 | ₩13,413 | ₩13,990 | ₩13,158 | ₩13,198 | -1.60% | 21.6만 |
|---|
| 2026.02.09 | ₩13,909 | ₩14,030 | ₩12,877 | ₩13,386 | -3.76% | 9.3만 |
|---|
| 2026.02.06 | ₩12,917 | ₩14,426 | ₩12,756 | ₩13,963 | +8.10% | 28.7만 |
|---|
| 2026.02.05 | ₩12,474 | ₩13,319 | ₩12,219 | ₩12,555 | +0.65% | 16.8만 |
|---|
| 2026.02.04 | ₩12,125 | ₩13,011 | ₩11,254 | ₩12,776 | +5.37% | 31만 |
|---|
| 2026.02.03 | ₩12,447 | ₩12,863 | ₩11,535 | ₩12,166 | -2.26% | 9만 |
|---|
| 2026.02.02 | ₩11,401 | ₩13,078 | ₩11,401 | ₩12,568 | +10.24% | 23.2만 |
|---|
| 2026.01.30 | ₩10,878 | ₩11,926 | ₩10,878 | ₩11,669 | +7.27% | 14.6만 |
|---|
| 2026.01.29 | ₩11,401 | ₩11,441 | ₩10,798 | ₩11,254 | -1.29% | 12.8만 |
|---|
| 2026.01.28 | ₩11,160 | ₩12,058 | ₩10,985 | ₩11,401 | +2.16% | 17.7만 |
|---|
| 2026.01.27 | ₩10,610 | ₩11,254 | ₩10,127 | ₩11,079 | +4.42% | 14.9만 |
|---|
| 2026.01.26 | ₩11,562 | ₩12,702 | ₩10,596 | ₩10,623 | -8.12% | 35.2만 |
|---|
| 2026.01.23 | ₩10,730 | ₩11,881 | ₩10,543 | ₩11,683 | +8.88% | 19.6만 |
|---|
| 2026.01.22 | ₩10,637 | ₩11,036 | ₩10,395 | ₩10,610 | -0.25% | 8.5만 |
|---|
| 2026.01.21 | ₩11,213 | ₩11,837 | ₩9,295 | ₩10,529 | -6.10% | 41.6만 |
|---|
| 2026.01.20 | ₩11,200 | ₩11,991 | ₩10,730 | ₩11,026 | -1.56% | 15.8만 |
|---|
| 2026.01.16 | ₩11,173 | ₩12,219 | ₩10,999 | ₩11,884 | +6.36% | 25.9만 |
|---|
| 2026.01.15 | ₩10,757 | ₩11,736 | ₩10,328 | ₩11,468 | +6.61% | 23.1만 |
|---|
| 2026.01.14 | ₩11,079 | ₩11,347 | ₩10,596 | ₩10,865 | -1.94% | 8.7만 |
|---|
| 2026.01.13 | ₩11,616 | ₩11,938 | ₩10,536 | ₩11,026 | -5.08% | 29.3만 |
|---|
| 2026.01.12 | ₩10,838 | ₩11,790 | ₩10,744 | ₩11,777 | +8.66% | 28.2만 |
|---|
| 2026.01.09 | ₩11,173 | ₩11,466 | ₩10,516 | ₩10,637 | -4.80% | 40.5만 |
|---|
| 2026.01.08 | ₩11,736 | ₩12,233 | ₩10,811 | ₩10,985 | -6.40% | 35.6만 |
|---|
| 2026.01.07 | ₩12,917 | ₩13,547 | ₩11,401 | ₩11,830 | -8.41% | 56.4만 |
|---|
| 2026.01.06 | ₩11,522 | ₩13,115 | ₩11,133 | ₩12,783 | +10.94% | 97.8만 |
|---|
| 2026.01.05 | ₩10,516 | ₩11,468 | ₩10,395 | ₩11,468 | +9.06% | 76.7만 |
|---|
| 2026.01.02 | ₩11,468 | ₩11,897 | ₩10,060 | ₩10,516 | -8.30% | 122.7만 |
|---|
| 2025.12.31 | ₩12,823 | ₩12,903 | ₩11,347 | ₩11,589 | -9.62% | 373만 |
|---|
| 2025.12.30 | ₩11,736 | ₩17,035 | ₩10,462 | ₩14,191 | +20.91% | 1.1억 |
|---|
| 2025.12.29 | ₩7,444 | ₩7,511 | ₩7,189 | ₩7,324 | -1.62% | 285.5만 |
|---|
| 2025.12.26 | ₩7,337 | ₩7,511 | ₩7,176 | ₩7,458 | +1.65% | 2.7만 |
|---|
| 2025.12.24 | ₩7,122 | ₩7,485 | ₩7,109 | ₩7,337 | +3.01% | 5.5만 |
|---|
| 2025.12.23 | ₩7,042 | ₩7,243 | ₩6,814 | ₩7,122 | +1.14% | 6.1만 |
|---|
| 2025.12.22 | ₩6,519 | ₩7,136 | ₩6,438 | ₩7,069 | +8.44% | 5.5만 |
|---|
| 2025.12.19 | ₩6,318 | ₩6,707 | ₩6,318 | ₩6,519 | +3.18% | 5.8만 |
|---|
| 2025.12.18 | ₩6,438 | ₩6,827 | ₩6,252 | ₩6,465 | +0.42% | 9.1만 |
|---|
| 2025.12.17 | ₩6,304 | ₩6,438 | ₩6,197 | ₩6,344 | +0.64% | 1.6만 |
|---|
| 2025.12.16 | ₩6,210 | ₩6,433 | ₩6,197 | ₩6,304 | +1.51% | 2만 |
|---|
| 2025.12.15 | ₩6,331 | ₩6,425 | ₩6,155 | ₩6,237 | -1.48% | 3.1만 |
|---|
| 2025.12.12 | ₩6,237 | ₩6,554 | ₩6,116 | ₩6,264 | +0.43% | 4.8만 |
|---|
| 2025.12.11 | ₩6,398 | ₩6,398 | ₩6,143 | ₩6,277 | -1.89% | 2.9만 |
|---|
| 2025.12.10 | ₩6,452 | ₩6,613 | ₩6,190 | ₩6,492 | +0.62% | 6.2만 |
|---|
| 2025.12.09 | ₩5,862 | ₩6,492 | ₩5,679 | ₩6,465 | +10.30% | 11.1만 |
|---|
| 2025.12.08 | ₩5,768 | ₩6,041 | ₩5,499 | ₩5,929 | +2.79% | 9.4만 |
|---|
| 2025.12.05 | ₩5,432 | ₩6,043 | ₩5,338 | ₩5,754 | +5.93% | 19.7만 |
|---|
| 2025.12.04 | ₩5,781 | ₩5,988 | ₩4,695 | ₩5,459 | -5.57% | 547.9만 |
|---|
| 2025.12.03 | ₩6,276 | ₩6,626 | ₩5,768 | ₩5,929 | -5.54% | 7.6만 |
|---|
| 2025.12.02 | ₩6,371 | ₩6,425 | ₩6,049 | ₩6,170 | -3.16% | 6.1천 |
|---|
| 2025.12.01 | ₩6,157 | ₩6,411 | ₩6,157 | ₩6,344 | +3.05% | 9.7천 |
|---|
| 2025.11.28 | ₩6,157 | ₩6,438 | ₩6,014 | ₩6,344 | +3.05% | 1.4만 |
|---|
| 2025.11.26 | ₩5,727 | ₩6,163 | ₩5,727 | ₩5,996 | +4.68% | 9.9천 |
|---|
| 2025.11.25 | ₩5,674 | ₩5,888 | ₩5,580 | ₩5,875 | +3.55% | 7.6천 |
|---|
| 2025.11.24 | ₩5,499 | ₩5,794 | ₩5,499 | ₩5,660 | +2.93% | 8.5천 |
|---|
| 2025.11.21 | ₩5,258 | ₩5,623 | ₩5,258 | ₩5,473 | +4.08% | 1.7만 |
|---|
| 2025.11.20 | ₩5,580 | ₩5,756 | ₩5,177 | ₩5,191 | -6.97% | 2.8만 |
|---|
| 2025.11.19 | ₩5,674 | ₩5,788 | ₩5,365 | ₩5,405 | -4.73% | 2만 |
|---|
| 2025.11.18 | ₩5,580 | ₩5,678 | ₩5,157 | ₩5,600 | +0.36% | 4.8만 |
|---|
| 2025.11.17 | ₩6,116 | ₩6,425 | ₩5,405 | ₩5,580 | -8.77% | 3.4만 |
|---|
| 2025.11.14 | ₩6,304 | ₩6,398 | ₩5,996 | ₩6,022 | -4.47% | 3.8만 |
|---|
| 2025.11.13 | ₩7,243 | ₩7,243 | ₩6,130 | ₩6,425 | -11.30% | 8.9만 |
|---|
| 2025.11.12 | ₩6,841 | ₩7,364 | ₩6,727 | ₩7,310 | +6.86% | 8.7만 |
|---|
| 2025.11.11 | ₩6,747 | ₩6,904 | ₩6,445 | ₩6,693 | -0.80% | 3.9만 |
|---|
| 2025.11.10 | ₩6,452 | ₩6,908 | ₩6,452 | ₩6,707 | +3.95% | 9.6만 |
|---|
| 2025.11.07 | ₩6,519 | ₩6,519 | ₩6,036 | ₩6,264 | -3.91% | 6.4만 |
|---|
| 2025.11.06 | ₩6,935 | ₩6,935 | ₩6,465 | ₩6,505 | -6.19% | 3만 |
|---|
| 2025.11.05 | ₩6,827 | ₩7,093 | ₩6,763 | ₩7,042 | +3.14% | 2.1만 |
|---|
| 2025.11.04 | ₩7,069 | ₩7,096 | ₩6,707 | ₩6,881 | -2.66% | 3.4만 |
|---|
| 2025.11.03 | ₩7,136 | ₩7,377 | ₩6,787 | ₩6,921 | -3.01% | 3.6만 |
|---|
| 2025.10.31 | ₩6,747 | ₩7,377 | ₩6,747 | ₩7,230 | +7.16% | 5만 |
|---|
| 2025.10.30 | ₩7,042 | ₩7,350 | ₩6,465 | ₩6,841 | -2.86% | 6만 |
|---|
| 2025.10.29 | ₩6,438 | ₩7,350 | ₩6,371 | ₩7,042 | +9.37% | 14.6만 |
|---|
| 2025.10.28 | ₩6,505 | ₩6,693 | ₩6,183 | ₩6,452 | -0.82% | 6.1만 |
|---|
| 2025.10.27 | ₩6,827 | ₩7,070 | ₩6,465 | ₩6,599 | -3.34% | 3.6만 |
|---|
| 2025.10.24 | ₩6,599 | ₩6,827 | ₩6,485 | ₩6,827 | +3.46% | 3.2만 |
|---|
| 2025.10.23 | ₩6,237 | ₩6,559 | ₩6,064 | ₩6,532 | +4.73% | 2.4만 |
|---|
| 2025.10.22 | ₩6,599 | ₩7,082 | ₩5,969 | ₩6,170 | -6.50% | 4.7만 |
|---|
| 2025.10.21 | ₩6,492 | ₩6,717 | ₩6,438 | ₩6,586 | +1.45% | 1.3만 |
|---|
| 2025.10.20 | ₩6,344 | ₩6,492 | ₩6,183 | ₩6,492 | +2.33% | 3.1만 |
|---|
| 2025.10.17 | ₩6,532 | ₩6,586 | ₩6,170 | ₩6,183 | -5.34% | 3.8만 |
|---|
| 2025.10.16 | ₩7,028 | ₩7,118 | ₩6,532 | ₩6,586 | -6.30% | 4.4만 |
|---|
| 2025.10.15 | ₩6,868 | ₩7,444 | ₩6,854 | ₩6,935 | +0.98% | 7만 |
|---|
| 2025.10.14 | ₩6,532 | ₩7,065 | ₩6,519 | ₩6,814 | +4.31% | 3.2만 |
|---|
| 2025.10.13 | ₩6,586 | ₩6,838 | ₩6,586 | ₩6,626 | +0.61% | 2.8만 |
|---|
| 2025.10.10 | ₩7,270 | ₩7,279 | ₩6,519 | ₩6,626 | -8.86% | 8.6만 |
|---|