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 | ₩25,656 | ₩26,099 | ₩24,422 | ₩24,932 | -2.82% | 10.8만 |
| 2026.10.08 | ₩26,032 | ₩26,656 | ₩24,798 | ₩25,522 | -1.96% | 12.5만 |
| 2026.10.07 | ₩24,731 | ₩27,024 | ₩24,731 | ₩26,514 | +7.21% | 12.4만 |
| 2026.10.06 | ₩25,348 | ₩26,233 | ₩24,677 | ₩25,857 | +2.01% | 10만 |
| 2026.10.05 | ₩25,736 | ₩26,488 | ₩24,570 | ₩24,945 | -3.07% | 13.2만 |
| 2026.10.02 | ₩26,783 | ₩28,070 | ₩25,609 | ₩25,763 | -3.81% | 15.5만 |
| 2026.10.01 | ₩26,461 | ₩27,118 | ₩25,146 | ₩25,978 | -1.82% | 9.6만 |
| 2026.09.30 | ₩26,340 | ₩27,386 | ₩26,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,461 |
| +0.46% |
| 6.7만 |
| 2026.09.29 | ₩26,876 | ₩27,265 | ₩25,401 | ₩26,488 | -1.45% | 7.8만 |
|---|
| 2026.09.28 | ₩26,166 | ₩27,091 | ₩25,482 | ₩26,575 | +1.56% | 9.3만 |
|---|
| 2026.09.25 | ₩29,492 | ₩29,492 | ₩26,353 | ₩26,622 | -9.73% | 16.9만 |
|---|
| 2026.09.24 | ₩27,185 | ₩30,287 | ₩27,185 | ₩29,304 | +7.79% | 17만 |
|---|
| 2026.09.23 | ₩28,633 | ₩29,210 | ₩26,823 | ₩27,507 | -3.93% | 7.5만 |
|---|
| 2026.09.22 | ₩28,888 | ₩30,028 | ₩28,325 | ₩28,432 | -1.58% | 15.4만 |
|---|
| 2026.09.21 | ₩27,842 | ₩29,304 | ₩27,543 | ₩29,089 | +4.48% | 12.1만 |
|---|
| 2026.09.18 | ₩27,051 | ₩27,748 | ₩26,152 | ₩27,386 | +1.24% | 11.8만 |
|---|
| 2026.09.17 | ₩25,213 | ₩27,332 | ₩25,052 | ₩26,997 | +7.07% | 12.9만 |
|---|
| 2026.09.16 | ₩24,355 | ₩25,187 | ₩24,000 | ₩25,012 | +2.70% | 6.5만 |
|---|
| 2026.09.15 | ₩25,200 | ₩25,989 | ₩23,845 | ₩23,953 | -4.95% | 6.2만 |
|---|
| 2026.09.14 | ₩24,328 | ₩26,192 | ₩24,141 | ₩25,227 | +3.69% | 9.5만 |
|---|
| 2026.09.11 | ₩24,355 | ₩25,723 | ₩24,141 | ₩25,482 | +4.63% | 9.4만 |
|---|
| 2026.09.10 | ₩24,141 | ₩24,964 | ₩23,819 | ₩24,100 | -0.17% | 10.1만 |
|---|
| 2026.09.09 | ₩27,990 | ₩28,472 | ₩23,973 | ₩24,382 | -12.89% | 32.6만 |
|---|
| 2026.09.08 | ₩26,917 | ₩29,505 | ₩26,353 | ₩28,244 | +4.93% | 14.8만 |
|---|
| 2026.09.04 | ₩26,286 | ₩27,614 | ₩26,166 | ₩27,171 | +3.37% | 13.9만 |
|---|
| 2026.09.03 | ₩25,495 | ₩27,708 | ₩25,207 | ₩26,930 | +5.63% | 15만 |
|---|
| 2026.09.02 | ₩23,604 | ₩25,951 | ₩23,537 | ₩25,495 | +8.01% | 11만 |
|---|
| 2026.09.01 | ₩24,006 | ₩24,543 | ₩23,202 | ₩23,685 | -1.34% | 15.4만 |
|---|
| 2026.08.31 | ₩26,099 | ₩26,099 | ₩23,336 | ₩24,382 | -6.58% | 19.4만 |
|---|
| 2026.08.28 | ₩28,888 | ₩29,800 | ₩24,865 | ₩25,133 | -13.00% | 20.4만 |
|---|
| 2026.08.27 | ₩29,988 | ₩32,684 | ₩27,695 | ₩27,809 | -7.27% | 25.8만 |
|---|
| 2026.08.26 | ₩28,633 | ₩29,686 | ₩27,011 | ₩28,365 | -0.94% | 12.1만 |
|---|
| 2026.08.25 | ₩30,658 | ₩31,825 | ₩28,499 | ₩28,754 | -6.21% | 22.4만 |
|---|
| 2026.08.24 | ₩30,846 | ₩33,529 | ₩29,867 | ₩30,270 | -1.87% | 12.3만 |
|---|
| 2026.08.21 | ₩32,845 | ₩33,394 | ₩31,651 | ₩31,979 | -2.63% | 13.3만 |
|---|
| 2026.08.20 | ₩33,005 | ₩33,301 | ₩31,249 | ₩32,321 | -2.07% | 20.5만 |
|---|
| 2026.08.19 | ₩31,530 | ₩33,508 | ₩29,163 | ₩31,785 | +0.81% | 23.6만 |
|---|
| 2026.08.18 | ₩28,928 | ₩32,224 | ₩27,896 | ₩31,557 | +9.09% | 16.2만 |
|---|
| 2026.08.17 | ₩27,735 | ₩30,417 | ₩27,572 | ₩29,760 | +7.30% | 10.7만 |
|---|
| 2026.08.14 | ₩27,668 | ₩29,103 | ₩27,560 | ₩28,070 | +1.45% | 10만 |
|---|
| 2026.08.13 | ₩28,607 | ₩29,494 | ₩27,051 | ₩27,654 | -3.33% | 12.1만 |
|---|
| 2026.08.12 | ₩27,225 | ₩28,566 | ₩26,555 | ₩27,882 | +2.41% | 13.6만 |
|---|
| 2026.08.11 | ₩26,152 | ₩28,070 | ₩25,388 | ₩25,844 | -1.18% | 17.2만 |
|---|
| 2026.08.10 | ₩27,762 | ₩30,135 | ₩25,563 | ₩26,005 | -6.33% | 36.1만 |
|---|
| 2026.08.07 | ₩27,869 | ₩29,505 | ₩27,802 | ₩28,070 | +0.72% | 12.4만 |
|---|
| 2026.08.06 | ₩31,182 | ₩31,651 | ₩26,917 | ₩27,158 | -12.90% | 16.2만 |
|---|
| 2026.08.05 | ₩32,026 | ₩33,180 | ₩31,061 | ₩31,342 | -2.14% | 10.3만 |
|---|
| 2026.08.04 | ₩32,040 | ₩33,435 | ₩29,814 | ₩32,791 | +2.34% | 24.8만 |
|---|
| 2026.08.03 | ₩29,384 | ₩32,174 | ₩29,170 | ₩32,093 | +9.22% | 12.4만 |
|---|
| 2026.07.31 | ₩28,835 | ₩30,176 | ₩27,507 | ₩29,545 | +2.47% | 11.4만 |
|---|
| 2026.07.30 | ₩25,602 | ₩28,607 | ₩25,602 | ₩28,244 | +10.32% | 12.5만 |
|---|
| 2026.07.29 | ₩25,052 | ₩28,002 | ₩24,556 | ₩24,838 | -0.86% | 13.5만 |
|---|
| 2026.07.28 | ₩26,675 | ₩27,306 | ₩22,947 | ₩27,131 | +1.71% | 30.2만 |
|---|
| 2026.07.27 | ₩29,022 | ₩29,773 | ₩26,823 | ₩27,171 | -6.38% | 24.3만 |
|---|
| 2026.07.24 | ₩30,927 | ₩32,783 | ₩28,379 | ₩28,835 | -6.76% | 17.7만 |
|---|
| 2026.07.23 | ₩34,870 | ₩35,607 | ₩29,995 | ₩30,270 | -13.19% | 30.8만 |
|---|
| 2026.07.22 | ₩32,643 | ₩35,889 | ₩32,201 | ₩34,253 | +4.93% | 17만 |
|---|
| 2026.07.21 | ₩38,035 | ₩39,497 | ₩31,691 | ₩34,038 | -10.51% | 46.3만 |
|---|
| 2026.07.20 | ₩36,050 | ₩39,564 | ₩34,396 | ₩38,746 | +7.48% | 30.7만 |
|---|
| 2026.07.17 | ₩33,247 | ₩36,023 | ₩29,840 | ₩35,446 | +6.62% | 36.6만 |
|---|
| 2026.07.16 | ₩34,910 | ₩36,855 | ₩31,235 | ₩34,481 | -1.23% | 70.8만 |
|---|
| 2026.07.15 | ₩31,758 | ₩40,234 | ₩31,114 | ₩39,738 | +25.13% | 87.8만 |
|---|
| 2026.07.14 | ₩26,313 | ₩31,383 | ₩26,313 | ₩30,860 | +17.28% | 33.2만 |
|---|
| 2026.07.13 | ₩26,192 | ₩28,097 | ₩26,192 | ₩26,447 | +0.97% | 10.5만 |
|---|
| 2026.07.10 | ₩27,440 | ₩28,218 | ₩25,911 | ₩28,030 | +2.15% | 16.5만 |
|---|
| 2026.07.09 | ₩24,167 | ₩27,956 | ₩24,167 | ₩27,279 | +12.87% | 31.3만 |
|---|
| 2026.07.08 | ₩22,558 | ₩24,664 | ₩22,558 | ₩24,167 | +7.13% | 23.1만 |
|---|
| 2026.07.07 | ₩23,819 | ₩25,790 | ₩22,169 | ₩23,497 | -1.35% | 50.1만 |
|---|
| 2026.07.06 | ₩21,887 | ₩26,420 | ₩21,887 | ₩24,476 | +11.83% | 41.5만 |
|---|
| 2026.07.02 | ₩23,939 | ₩24,301 | ₩21,110 | ₩22,115 | -7.62% | 67만 |
|---|
| 2026.07.01 | ₩29,411 | ₩30,296 | ₩23,530 | ₩23,658 | -19.56% | 80.8만 |
|---|
| 2026.06.30 | ₩30,337 | ₩31,141 | ₩28,330 | ₩29,800 | -1.77% | 22.1만 |
|---|
| 2026.06.29 | ₩29,518 | ₩31,544 | ₩28,338 | ₩30,658 | +3.86% | 15.1만 |
|---|
| 2026.06.26 | ₩28,660 | ₩30,122 | ₩26,669 | ₩29,814 | +4.02% | 31.4만 |
|---|
| 2026.06.25 | ₩30,591 | ₩31,389 | ₩26,541 | ₩30,189 | -1.32% | 47.9만 |
|---|
| 2026.06.24 | ₩34,400 | ₩34,702 | ₩29,063 | ₩29,679 | -13.72% | 38.7만 |
|---|
| 2026.06.23 | ₩32,187 | ₩36,358 | ₩31,497 | ₩34,628 | +7.58% | 37.6만 |
|---|
| 2026.06.22 | ₩32,147 | ₩37,820 | ₩31,651 | ₩34,427 | +7.09% | 76.3만 |
|---|
| 2026.06.18 | ₩28,835 | ₩32,187 | ₩28,593 | ₩31,289 | +8.51% | 55.2만 |
|---|
| 2026.06.17 | ₩25,321 | ₩28,204 | ₩25,321 | ₩27,641 | +9.16% | 35.3만 |
|---|
| 2026.06.16 | ₩25,374 | ₩26,474 | ₩23,470 | ₩25,656 | +1.11% | 29.8만 |
|---|
| 2026.06.15 | ₩25,750 | ₩27,460 | ₩25,307 | ₩25,683 | -0.26% | 23만 |
|---|
| 2026.06.12 | ₩23,296 | ₩25,790 | ₩23,296 | ₩24,623 | +5.70% | 26.4만 |
|---|
| 2026.06.11 | ₩23,403 | ₩23,685 | ₩20,833 | ₩23,349 | -0.23% | 40.2만 |
|---|
| 2026.06.10 | ₩24,878 | ₩29,197 | ₩22,866 | ₩23,121 | -7.06% | 40.2만 |
|---|
| 2026.06.09 | ₩28,137 | ₩29,907 | ₩25,012 | ₩25,200 | -10.44% | 55.4만 |
|---|
| 2026.06.08 | ₩26,742 | ₩28,121 | ₩25,146 | ₩25,334 | -5.27% | 23.9만 |
|---|
| 2026.06.05 | ₩30,699 | ₩32,187 | ₩24,449 | ₩25,522 | -16.86% | 63.1만 |
|---|
| 2026.06.04 | ₩25,039 | ₩31,329 | ₩24,811 | ₩31,329 | +25.12% | 61.6만 |
|---|
| 2026.06.03 | ₩26,152 | ₩26,600 | ₩23,577 | ₩25,535 | -2.36% | 33만 |
|---|
| 2026.06.02 | ₩24,194 | ₩26,286 | ₩23,485 | ₩25,669 | +6.10% | 37.9만 |
|---|
| 2026.06.01 | ₩24,556 | ₩24,771 | ₩22,129 | ₩22,759 | -7.32% | 26.2만 |
|---|
| 2026.05.29 | ₩25,361 | ₩25,361 | ₩23,470 | ₩24,623 | -2.91% | 17.8만 |
|---|
| 2026.05.28 | ₩20,700 | ₩27,762 | ₩20,700 | ₩24,529 | +18.50% | 131.7만 |
|---|
| 2026.05.27 | ₩19,943 | ₩20,627 | ₩19,017 | ₩19,903 | -0.20% | 20.3만 |
|---|
| 2026.05.26 | ₩20,788 | ₩21,351 | ₩20,157 | ₩20,332 | -2.19% | 16.2만 |
|---|
| 2026.05.22 | ₩21,364 | ₩22,296 | ₩20,586 | ₩20,768 | -2.79% | 18.1만 |
|---|
| 2026.05.21 | ₩20,814 | ₩21,851 | ₩18,105 | ₩21,324 | +2.45% | 41.6만 |
|---|
| 2026.05.20 | ₩21,324 | ₩21,908 | ₩20,466 | ₩21,150 | -0.82% | 14.4만 |
|---|
| 2026.05.19 | ₩20,640 | ₩21,230 | ₩20,125 | ₩20,888 | +1.20% | 12.3만 |
|---|
| 2026.05.18 | ₩24,234 | ₩24,234 | ₩20,493 | ₩21,230 | -12.40% | 31.5만 |
|---|
| 2026.05.15 | ₩24,141 | ₩26,402 | ₩22,840 | ₩23,068 | -4.44% | 33.4만 |
|---|
| 2026.05.14 | ₩22,330 | ₩27,279 | ₩21,807 | ₩24,033 | +7.63% | 61.9만 |
|---|
| 2026.05.13 | ₩18,454 | ₩22,799 | ₩17,462 | ₩22,303 | +20.86% | 73만 |
|---|
| 2026.05.12 | ₩19,728 | ₩20,506 | ₩18,360 | ₩19,151 | -2.92% | 26.4만 |
|---|
| 2026.05.11 | ₩21,472 | ₩22,263 | ₩19,205 | ₩19,346 | -9.90% | 53.3만 |
|---|
| 2026.05.08 | ₩21,083 | ₩21,579 | ₩20,238 | ₩20,882 | -0.95% | 37.1만 |
|---|
| 2026.05.07 | ₩18,709 | ₩22,008 | ₩18,454 | ₩20,117 | +7.53% | 56.3만 |
|---|
| 2026.05.06 | ₩18,856 | ₩19,044 | ₩16,831 | ₩18,320 | -2.84% | 63.1만 |
|---|
| 2026.05.05 | ₩19,849 | ₩20,560 | ₩16,456 | ₩17,730 | -10.68% | 50.6만 |
|---|
| 2026.05.04 | ₩15,624 | ₩15,825 | ₩14,162 | ₩15,825 | +1.29% | 10.1만 |
|---|
| 2026.05.01 | ₩16,442 | ₩16,509 | ₩14,719 | ₩15,812 | -3.83% | 4.8만 |
|---|
| 2026.04.30 | ₩15,356 | ₩16,469 | ₩15,356 | ₩16,107 | +4.89% | 4.5만 |
|---|
| 2026.04.29 | ₩15,021 | ₩15,588 | ₩14,699 | ₩15,343 | +2.14% | 2.6만 |
|---|
| 2026.04.28 | ₩15,423 | ₩15,611 | ₩14,551 | ₩15,034 | -2.52% | 4.6만 |
|---|
| 2026.04.27 | ₩14,806 | ₩15,266 | ₩14,539 | ₩15,249 | +2.99% | 2.3만 |
|---|
| 2026.04.24 | ₩14,364 | ₩15,410 | ₩14,364 | ₩14,739 | +2.61% | 2.4만 |
|---|
| 2026.04.23 | ₩15,289 | ₩15,363 | ₩14,179 | ₩14,525 | -5.00% | 4.2만 |
|---|
| 2026.04.22 | ₩15,302 | ₩16,213 | ₩14,893 | ₩15,262 | -0.26% | 4.5만 |
|---|
| 2026.04.21 | ₩15,383 | ₩15,678 | ₩14,753 | ₩14,913 | -3.05% | 3.3만 |
|---|
| 2026.04.20 | ₩14,270 | ₩15,343 | ₩13,867 | ₩15,262 | +6.95% | 4.6만 |
|---|
| 2026.04.17 | ₩14,069 | ₩15,014 | ₩13,706 | ₩14,498 | +3.05% | 5.7만 |
|---|
| 2026.04.16 | ₩13,894 | ₩14,162 | ₩13,411 | ₩13,948 | +0.39% | 2.2만 |
|---|
| 2026.04.15 | ₩13,183 | ₩14,109 | ₩13,183 | ₩13,760 | +4.37% | 3만 |
|---|
| 2026.04.14 | ₩12,835 | ₩13,411 | ₩12,352 | ₩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 | ₩12,097 | +11.36% | 18.1만 |
|---|
| 2026.04.09 | ₩11,695 | ₩11,982 | ₩10,582 | ₩10,756 | -8.03% | 9.4만 |
|---|
| 2026.04.08 | ₩12,955 | ₩13,411 | ₩11,655 | ₩11,708 | -9.63% | 15.4만 |
|---|
| 2026.04.07 | ₩12,875 | ₩12,875 | ₩11,473 | ₩12,151 | -5.62% | 4.5만 |
|---|
| 2026.04.06 | ₩12,821 | ₩13,076 | ₩12,204 | ₩13,076 | +1.99% | 9.2만 |
|---|
| 2026.04.02 | ₩13,693 | ₩13,995 | ₩12,338 | ₩12,607 | -7.93% | 21.8만 |
|---|
| 2026.04.01 | ₩13,961 | ₩15,557 | ₩13,847 | ₩14,283 | +2.31% | 6.3만 |
|---|
| 2026.03.31 | ₩13,411 | ₩14,484 | ₩13,411 | ₩14,283 | +6.50% | 2만 |
|---|
| 2026.03.30 | ₩13,425 | ₩14,069 | ₩13,411 | ₩13,452 | +0.20% | 2.6만 |
|---|
| 2026.03.27 | ₩14,618 | ₩14,618 | ₩13,411 | ₩13,613 | -6.88% | 4.5만 |
|---|
| 2026.03.26 | ₩14,672 | ₩15,470 | ₩14,498 | ₩14,618 | -0.37% | 3.5만 |
|---|
| 2026.03.25 | ₩14,229 | ₩15,155 | ₩14,229 | ₩14,726 | +3.49% | 1.8만 |
|---|
| 2026.03.24 | ₩14,015 | ₩14,887 | ₩13,934 | ₩14,082 | +0.48% | 3만 |
|---|
| 2026.03.23 | ₩14,994 | ₩15,021 | ₩14,176 | ₩14,216 | -5.19% | 5만 |
|---|
| 2026.03.20 | ₩13,921 | ₩14,216 | ₩13,411 | ₩14,136 | +1.54% | 4.8만 |
|---|
| 2026.03.19 | ₩13,894 | ₩14,390 | ₩13,894 | ₩13,948 | +0.39% | 2.9만 |
|---|
| 2026.03.18 | ₩14,310 | ₩14,779 | ₩13,639 | ₩14,337 | +0.19% | 6.9만 |
|---|
| 2026.03.17 | ₩15,135 | ₩15,376 | ₩14,431 | ₩14,457 | -4.47% | 4.2만 |
|---|
| 2026.03.16 | ₩15,410 | ₩16,496 | ₩14,484 | ₩14,981 | -2.79% | 9.7만 |
|---|
| 2026.03.13 | ₩16,134 | ₩17,086 | ₩15,262 | ₩15,504 | -3.91% | 7.1만 |
|---|
| 2026.03.12 | ₩16,737 | ₩17,260 | ₩15,557 | ₩15,839 | -5.37% | 8.2만 |
|---|
| 2026.03.11 | ₩16,576 | ₩18,105 | ₩16,255 | ₩17,046 | +2.83% | 27.4만 |
|---|
| 2026.03.10 | ₩16,094 | ₩17,435 | ₩16,094 | ₩16,630 | +3.33% | 16.6만 |
|---|
| 2026.03.09 | ₩15,262 | ₩16,538 | ₩14,431 | ₩16,094 | +5.45% | 13.7만 |
|---|
| 2026.03.06 | ₩14,404 | ₩16,724 | ₩14,229 | ₩15,262 | +5.96% | 14만 |
|---|
| 2026.03.05 | ₩14,122 | ₩15,799 | ₩14,122 | ₩14,390 | +1.90% | 13.2만 |
|---|
| 2026.03.04 | ₩13,385 | ₩14,659 | ₩13,230 | ₩14,297 | +6.81% | 5.3만 |
|---|
| 2026.03.03 | ₩13,425 | ₩13,727 | ₩13,411 | ₩13,411 | -0.10% | 4.9만 |
|---|
| 2026.03.02 | ₩13,411 | ₩13,780 | ₩13,411 | ₩13,720 | +2.30% | 4.5만 |
|---|
| 2026.02.27 | ₩13,385 | ₩13,720 | ₩13,385 | ₩13,599 | +1.60% | 5.5만 |
|---|
| 2026.02.26 | ₩13,076 | ₩13,961 | ₩13,076 | ₩13,438 | +2.77% | 5.6만 |
|---|
| 2026.02.25 | ₩13,586 | ₩13,925 | ₩12,929 | ₩12,929 | -4.84% | 7.4만 |
|---|
| 2026.02.24 | ₩14,270 | ₩14,571 | ₩13,143 | ₩13,639 | -4.42% | 12.8만 |
|---|
| 2026.02.23 | ₩15,316 | ₩15,886 | ₩14,256 | ₩14,270 | -6.83% | 10.6만 |
|---|
| 2026.02.20 | ₩16,496 | ₩16,831 | ₩14,967 | ₩14,994 | -9.11% | 13.2만 |
|---|
| 2026.02.19 | ₩16,791 | ₩17,274 | ₩16,161 | ₩16,496 | -1.76% | 13.3만 |
|---|
| 2026.02.18 | ₩15,088 | ₩17,802 | ₩14,833 | ₩17,368 | +15.11% | 28.5만 |
|---|
| 2026.02.17 | ₩13,009 | ₩15,289 | ₩12,875 | ₩14,960 | +15.00% | 23.4만 |
|---|
| 2026.02.13 | ₩12,285 | ₩13,639 | ₩11,687 | ₩13,237 | +7.75% | 22.8만 |
|---|
| 2026.02.12 | ₩13,250 | ₩13,411 | ₩12,151 | ₩12,338 | -6.88% | 10.6만 |
|---|
| 2026.02.11 | ₩13,183 | ₩13,563 | ₩12,741 | ₩13,291 | +0.81% | 13.9만 |
|---|
| 2026.02.10 | ₩13,411 | ₩13,988 | ₩13,157 | ₩13,197 | -1.60% | 21.6만 |
|---|
| 2026.02.09 | ₩13,908 | ₩14,028 | ₩12,875 | ₩13,385 | -3.76% | 9.3만 |
|---|
| 2026.02.06 | ₩12,915 | ₩14,424 | ₩12,754 | ₩13,961 | +8.10% | 28.7만 |
|---|
| 2026.02.05 | ₩12,473 | ₩13,318 | ₩12,218 | ₩12,553 | +0.65% | 16.8만 |
|---|
| 2026.02.04 | ₩12,124 | ₩13,009 | ₩11,252 | ₩12,774 | +5.37% | 31만 |
|---|
| 2026.02.03 | ₩12,446 | ₩12,862 | ₩11,534 | ₩12,164 | -2.26% | 9만 |
|---|
| 2026.02.02 | ₩11,400 | ₩13,076 | ₩11,400 | ₩12,566 | +10.24% | 23.2만 |
|---|
| 2026.01.30 | ₩10,877 | ₩11,924 | ₩10,877 | ₩11,668 | +7.27% | 14.6만 |
|---|
| 2026.01.29 | ₩11,400 | ₩11,440 | ₩10,796 | ₩11,252 | -1.29% | 12.8만 |
|---|
| 2026.01.28 | ₩11,158 | ₩12,057 | ₩10,984 | ₩11,400 | +2.16% | 17.7만 |
|---|
| 2026.01.27 | ₩10,608 | ₩11,252 | ₩10,126 | ₩11,078 | +4.42% | 14.9만 |
|---|
| 2026.01.26 | ₩11,561 | ₩12,701 | ₩10,595 | ₩10,622 | -8.12% | 35.2만 |
|---|
| 2026.01.23 | ₩10,729 | ₩11,880 | ₩10,541 | ₩11,681 | +8.88% | 19.6만 |
|---|
| 2026.01.22 | ₩10,635 | ₩11,035 | ₩10,394 | ₩10,608 | -0.25% | 8.5만 |
|---|
| 2026.01.21 | ₩11,212 | ₩11,836 | ₩9,294 | ₩10,528 | -6.10% | 41.6만 |
|---|
| 2026.01.20 | ₩11,199 | ₩11,990 | ₩10,729 | ₩11,024 | -1.56% | 15.8만 |
|---|
| 2026.01.16 | ₩11,172 | ₩12,218 | ₩10,997 | ₩11,882 | +6.36% | 25.9만 |
|---|
| 2026.01.15 | ₩10,756 | ₩11,735 | ₩10,327 | ₩11,467 | +6.61% | 23.1만 |
|---|
| 2026.01.14 | ₩11,078 | ₩11,346 | ₩10,595 | ₩10,863 | -1.94% | 8.7만 |
|---|
| 2026.01.13 | ₩11,614 | ₩11,936 | ₩10,535 | ₩11,024 | -5.08% | 29.3만 |
|---|
| 2026.01.12 | ₩10,836 | ₩11,789 | ₩10,743 | ₩11,775 | +8.66% | 28.2만 |
|---|
| 2026.01.09 | ₩11,172 | ₩11,464 | ₩10,515 | ₩10,635 | -4.80% | 40.5만 |
|---|
| 2026.01.08 | ₩11,735 | ₩12,231 | ₩10,810 | ₩10,984 | -6.40% | 35.6만 |
|---|
| 2026.01.07 | ₩12,915 | ₩13,546 | ₩11,400 | ₩11,829 | -8.41% | 56.4만 |
|---|
| 2026.01.06 | ₩11,520 | ₩13,114 | ₩11,131 | ₩12,781 | +10.94% | 97.8만 |
|---|
| 2026.01.05 | ₩10,515 | ₩11,467 | ₩10,394 | ₩11,467 | +9.06% | 76.7만 |
|---|
| 2026.01.02 | ₩11,467 | ₩11,896 | ₩10,059 | ₩10,515 | -8.30% | 122.7만 |
|---|
| 2025.12.31 | ₩12,821 | ₩12,902 | ₩11,346 | ₩11,587 | -9.62% | 373만 |
|---|
| 2025.12.30 | ₩11,735 | ₩17,032 | ₩10,461 | ₩14,189 | +20.91% | 1.1억 |
|---|
| 2025.12.29 | ₩7,443 | ₩7,510 | ₩7,189 | ₩7,323 | -1.62% | 285.5만 |
|---|
| 2025.12.26 | ₩7,336 | ₩7,510 | ₩7,175 | ₩7,457 | +1.65% | 2.7만 |
|---|
| 2025.12.24 | ₩7,121 | ₩7,484 | ₩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 | ₩7,135 | ₩6,437 | ₩7,068 | +8.44% | 5.5만 |
|---|
| 2025.12.19 | ₩6,317 | ₩6,706 | ₩6,317 | ₩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 | ₩6,344 | +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 | ₩6,553 | ₩6,116 | ₩6,263 | +0.43% | 4.8만 |
|---|
| 2025.12.11 | ₩6,397 | ₩6,397 | ₩6,142 | ₩6,277 | -1.89% | 2.9만 |
|---|
| 2025.12.10 | ₩6,451 | ₩6,612 | ₩6,189 | ₩6,491 | +0.62% | 6.2만 |
|---|
| 2025.12.09 | ₩5,861 | ₩6,491 | ₩5,678 | ₩6,464 | +10.30% | 11.1만 |
|---|
| 2025.12.08 | ₩5,767 | ₩6,040 | ₩5,499 | ₩5,928 | +2.79% | 9.4만 |
|---|
| 2025.12.05 | ₩5,432 | ₩6,042 | ₩5,338 | ₩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 | ₩6,049 | ₩6,169 | -3.16% | 6.1천 |
|---|
| 2025.12.01 | ₩6,156 | ₩6,411 | ₩6,156 | ₩6,344 | +3.05% | 9.7천 |
|---|
| 2025.11.28 | ₩6,156 | ₩6,437 | ₩6,014 | ₩6,344 | +3.05% | 1.4만 |
|---|
| 2025.11.26 | ₩5,727 | ₩6,163 | ₩5,727 | ₩5,995 | +4.68% | 9.9천 |
|---|
| 2025.11.25 | ₩5,673 | ₩5,888 | ₩5,579 | ₩5,874 | +3.55% | 7.6천 |
|---|
| 2025.11.24 | ₩5,499 | ₩5,794 | ₩5,499 | ₩5,660 | +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 | ₩5,365 | ₩5,405 | -4.73% | 2만 |
|---|
| 2025.11.18 | ₩5,579 | ₩5,677 | ₩5,157 | ₩5,599 | +0.36% | 4.8만 |
|---|
| 2025.11.17 | ₩6,116 | ₩6,424 | ₩5,405 | ₩5,579 | -8.77% | 3.4만 |
|---|
| 2025.11.14 | ₩6,303 | ₩6,397 | ₩5,995 | ₩6,022 | -4.47% | 3.8만 |
|---|
| 2025.11.13 | ₩7,242 | ₩7,242 | ₩6,129 | ₩6,424 | -11.30% | 8.9만 |
|---|
| 2025.11.12 | ₩6,840 | ₩7,363 | ₩6,726 | ₩7,309 | +6.86% | 8.7만 |
|---|
| 2025.11.11 | ₩6,746 | ₩6,903 | ₩6,444 | ₩6,692 | -0.80% | 3.9만 |
|---|
| 2025.11.10 | ₩6,451 | ₩6,907 | ₩6,451 | ₩6,706 | +3.95% | 9.6만 |
|---|
| 2025.11.07 | ₩6,518 | ₩6,518 | ₩6,035 | ₩6,263 | -3.91% | 6.4만 |
|---|
| 2025.11.06 | ₩6,934 | ₩6,934 | ₩6,464 | ₩6,505 | -6.19% | 3만 |
|---|
| 2025.11.05 | ₩6,826 | ₩7,092 | ₩6,762 | ₩7,041 | +3.14% | 2.1만 |
|---|
| 2025.11.04 | ₩7,068 | ₩7,095 | ₩6,706 | ₩6,880 | -2.66% | 3.4만 |
|---|
| 2025.11.03 | ₩7,135 | ₩7,376 | ₩6,786 | ₩6,920 | -3.01% | 3.6만 |
|---|
| 2025.10.31 | ₩6,746 | ₩7,376 | ₩6,746 | ₩7,229 | +7.16% | 5만 |
|---|
| 2025.10.30 | ₩7,041 | ₩7,349 | ₩6,464 | ₩6,840 | -2.86% | 6만 |
|---|
| 2025.10.29 | ₩6,437 | ₩7,349 | ₩6,370 | ₩7,041 | +9.37% | 14.6만 |
|---|
| 2025.10.28 | ₩6,505 | ₩6,692 | ₩6,183 | ₩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 | ₩6,344 | ₩6,491 | ₩6,183 | ₩6,491 | +2.33% | 3.1만 |
|---|
| 2025.10.17 | ₩6,531 | ₩6,585 | ₩6,169 | ₩6,183 | -5.34% | 3.8만 |
|---|
| 2025.10.16 | ₩7,028 | ₩7,117 | ₩6,531 | ₩6,585 | -6.30% | 4.4만 |
|---|
| 2025.10.15 | ₩6,867 | ₩7,443 | ₩6,853 | ₩6,934 | +0.98% | 7만 |
|---|
| 2025.10.14 | ₩6,531 | ₩7,064 | ₩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 |
|---|