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 | ₩25,715 | ₩27,001 | ₩24,402 | ₩24,911 | -3.13% | 58.9만 |
| 2026.09.28–2026.10.02 | ₩26,144 | ₩28,047 | ₩25,125 | ₩25,742 | -1.54% | 49만 |
| 2026.09.21–2026.09.25 | ₩27,819 | ₩30,262 | ₩26,331 | ₩26,599 | -4.38% | 68.8만 |
| 2026.09.14–2026.09.18 | ₩24,308 | ₩27,725 | ₩23,826 | ₩27,363 | +12.57% | 47만 |
| 2026.09.08–2026.09.11 | ₩26,894 | ₩29,480 | ₩23,799 | ₩25,460 | -5.33% | 66.8만 |
| 2026.08.31–2026.09.04 | ₩26,077 | ₩27,685 | ₩23,182 | ₩27,149 | +4.11% | 74.7만 |
| 2026.08.24–2026.08.28 | ₩30,820 | ₩33,501 | ₩24,844 | ₩25,112 | -18.52% | 93만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,480 |
| ₩27,549 |
| ₩31,953 |
| +15.30% |
| 84.3만 |
| 2026.08.10–2026.08.14 | ₩27,738 | ₩30,110 | ₩25,367 | ₩28,047 | +1.11% | 88.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,360 | ₩33,407 | ₩26,894 | ₩28,047 | -4.47% | 76.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,998 | ₩30,150 | ₩22,928 | ₩29,521 | +1.80% | 91.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,020 | ₩39,531 | ₩28,355 | ₩28,810 | -20.01% | 142.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,171 | ₩40,201 | ₩26,171 | ₩35,417 | +35.33% | 238.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,869 | ₩28,194 | ₩21,869 | ₩28,006 | +28.06% | 162.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,494 | ₩31,517 | ₩21,092 | ₩22,097 | -25.08% | 184.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,120 | ₩37,789 | ₩26,519 | ₩29,789 | -7.26% | 232만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,728 | ₩32,160 | ₩23,450 | ₩31,263 | +21.51% | 143.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,720 | ₩29,882 | ₩20,816 | ₩24,603 | -7.92% | 186.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,536 | ₩32,160 | ₩22,110 | ₩25,501 | +3.93% | 221.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,770 | ₩27,738 | ₩19,001 | ₩24,603 | +18.45% | 186만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,214 | ₩24,214 | ₩18,090 | ₩20,750 | -14.31% | 117.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,454 | ₩27,256 | ₩17,447 | ₩23,048 | +7.43% | 247.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,611 | ₩21,990 | ₩14,151 | ₩20,864 | +33.65% | 217.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,794 | ₩16,496 | ₩14,527 | ₩15,799 | +6.79% | 18.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,258 | ₩16,200 | ₩13,856 | ₩14,727 | +3.29% | 19만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,993 | ₩15,002 | ₩11,578 | ₩14,486 | +20.78% | 16.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,811 | ₩13,400 | ₩10,573 | ₩12,087 | -5.65% | 56.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,414 | ₩15,544 | ₩12,328 | ₩12,596 | -6.09% | 32.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,981 | ₩15,457 | ₩13,400 | ₩13,601 | -9.21% | 17.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,397 | ₩16,482 | ₩13,400 | ₩14,124 | -8.27% | 28.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,249 | ₩18,090 | ₩14,419 | ₩15,491 | +1.58% | 72.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,400 | ₩16,710 | ₩13,219 | ₩15,249 | +13.80% | 41.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,303 | ₩15,873 | ₩12,918 | ₩13,588 | -11.21% | 41.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,998 | ₩17,787 | ₩12,864 | ₩14,981 | +15.26% | 78.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,896 | ₩14,017 | ₩11,677 | ₩13,226 | -4.82% | 78.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,390 | ₩14,412 | ₩11,243 | ₩13,950 | +22.47% | 108.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,551 | ₩12,690 | ₩10,117 | ₩11,658 | +0.93% | 95.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,189 | ₩11,980 | ₩9,286 | ₩11,672 | +4.31% | 85.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,827 | ₩12,208 | ₩10,318 | ₩11,873 | +9.65% | 115.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,506 | ₩13,534 | ₩10,385 | ₩10,626 | +1.15% | 306.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,437 | ₩17,018 | ₩7,183 | ₩10,506 | +41.26% | 1.2억 |
|---|
| 2025.12.22–2025.12.26 | ₩6,512 | ₩7,504 | ₩6,432 | ₩7,451 | +14.40% | 19.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,325 | ₩6,821 | ₩6,149 | ₩6,512 | +2.97% | 21.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,762 | ₩6,606 | ₩5,494 | ₩6,258 | +8.60% | 34.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,151 | ₩6,620 | ₩4,690 | ₩5,749 | -6.54% | 576.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,494 | ₩6,432 | ₩5,494 | ₩6,338 | +15.37% | 4만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,110 | ₩6,419 | ₩5,152 | ₩5,467 | -10.53% | 14.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,445 | ₩7,357 | ₩5,990 | ₩6,017 | -6.65% | 34.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,129 | ₩7,370 | ₩6,030 | ₩6,258 | -12.22% | 18.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,821 | ₩7,370 | ₩6,177 | ₩7,223 | +5.89% | 35.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,338 | ₩7,075 | ₩5,963 | ₩6,821 | +7.61% | 14.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,579 | ₩7,437 | ₩6,164 | ₩6,177 | -6.11% | 21.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,263 | ₩7,272 | ₩6,512 | ₩6,620 | -8.86% | 8.6만 |
|---|