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 | ₩25,651 | ₩26,094 | ₩24,418 | ₩24,927 | -2.82% | 10.8만 |
| 2026.10.08 | ₩26,027 | ₩26,652 | ₩24,793 | ₩25,517 | -1.96% | 12.5만 |
| 2026.10.07 | ₩24,726 | ₩27,019 | ₩24,726 | ₩26,510 | +7.21% | 12.4만 |
| 2026.10.06 | ₩25,343 | ₩26,228 | ₩24,673 | ₩25,853 | +2.01% | 10만 |
| 2026.10.05 | ₩25,732 | ₩26,483 | ₩24,565 | ₩24,941 | -3.07% | 13.2만 |
| 2026.10.02 | ₩26,778 | ₩28,065 | ₩25,604 | ₩25,759 | -3.81% | 15.5만 |
| 2026.10.01 | ₩26,456 | ₩27,113 | ₩25,142 | ₩25,973 | -1.82% | 9.6만 |
| 2026.09.30 | ₩26,335 | ₩27,381 | ₩26,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,456 |
| +0.46% |
| 6.7만 |
| 2026.09.29 | ₩26,872 | ₩27,260 | ₩25,397 | ₩26,483 | -1.45% | 7.8만 |
|---|
| 2026.09.28 | ₩26,161 | ₩27,086 | ₩25,477 | ₩26,570 | +1.56% | 9.3만 |
|---|
| 2026.09.25 | ₩29,486 | ₩29,486 | ₩26,349 | ₩26,617 | -9.73% | 16.9만 |
|---|
| 2026.09.24 | ₩27,180 | ₩30,282 | ₩27,180 | ₩29,299 | +7.79% | 17만 |
|---|
| 2026.09.23 | ₩28,628 | ₩29,205 | ₩26,818 | ₩27,502 | -3.93% | 7.5만 |
|---|
| 2026.09.22 | ₩28,883 | ₩30,023 | ₩28,320 | ₩28,427 | -1.58% | 15.4만 |
|---|
| 2026.09.21 | ₩27,837 | ₩29,299 | ₩27,538 | ₩29,084 | +4.48% | 12.1만 |
|---|
| 2026.09.18 | ₩27,046 | ₩27,743 | ₩26,148 | ₩27,381 | +1.24% | 11.8만 |
|---|
| 2026.09.17 | ₩25,209 | ₩27,328 | ₩25,048 | ₩26,992 | +7.07% | 12.9만 |
|---|
| 2026.09.16 | ₩24,351 | ₩25,182 | ₩23,995 | ₩25,008 | +2.70% | 6.5만 |
|---|
| 2026.09.15 | ₩25,196 | ₩25,984 | ₩23,841 | ₩23,948 | -4.95% | 6.2만 |
|---|
| 2026.09.14 | ₩24,324 | ₩26,188 | ₩24,136 | ₩25,222 | +3.69% | 9.5만 |
|---|
| 2026.09.11 | ₩24,351 | ₩25,718 | ₩24,136 | ₩25,477 | +4.63% | 9.4만 |
|---|
| 2026.09.10 | ₩24,136 | ₩24,960 | ₩23,814 | ₩24,096 | -0.17% | 10.1만 |
|---|
| 2026.09.09 | ₩27,985 | ₩28,467 | ₩23,969 | ₩24,378 | -12.89% | 32.6만 |
|---|
| 2026.09.08 | ₩26,912 | ₩29,500 | ₩26,349 | ₩28,239 | +4.93% | 14.8만 |
|---|
| 2026.09.04 | ₩26,282 | ₩27,609 | ₩26,161 | ₩27,167 | +3.37% | 13.9만 |
|---|
| 2026.09.03 | ₩25,491 | ₩27,703 | ₩25,202 | ₩26,925 | +5.63% | 15만 |
|---|
| 2026.09.02 | ₩23,600 | ₩25,946 | ₩23,533 | ₩25,491 | +8.01% | 11만 |
|---|
| 2026.09.01 | ₩24,002 | ₩24,538 | ₩23,198 | ₩23,680 | -1.34% | 15.4만 |
|---|
| 2026.08.31 | ₩26,094 | ₩26,094 | ₩23,332 | ₩24,378 | -6.58% | 19.4만 |
|---|
| 2026.08.28 | ₩28,883 | ₩29,795 | ₩24,860 | ₩25,128 | -13.00% | 20.4만 |
|---|
| 2026.08.27 | ₩29,983 | ₩32,678 | ₩27,690 | ₩27,804 | -7.27% | 25.8만 |
|---|
| 2026.08.26 | ₩28,628 | ₩29,681 | ₩27,006 | ₩28,360 | -0.94% | 12.1만 |
|---|
| 2026.08.25 | ₩30,653 | ₩31,820 | ₩28,494 | ₩28,749 | -6.21% | 22.4만 |
|---|
| 2026.08.24 | ₩30,841 | ₩33,523 | ₩29,862 | ₩30,264 | -1.87% | 12.3만 |
|---|
| 2026.08.21 | ₩32,839 | ₩33,388 | ₩31,645 | ₩31,974 | -2.63% | 13.3만 |
|---|
| 2026.08.20 | ₩33,000 | ₩33,295 | ₩31,243 | ₩32,316 | -2.07% | 20.5만 |
|---|
| 2026.08.19 | ₩31,525 | ₩33,502 | ₩29,158 | ₩31,779 | +0.81% | 23.6만 |
|---|
| 2026.08.18 | ₩28,923 | ₩32,218 | ₩27,891 | ₩31,551 | +9.09% | 16.2만 |
|---|
| 2026.08.17 | ₩27,730 | ₩30,412 | ₩27,568 | ₩29,755 | +7.30% | 10.7만 |
|---|
| 2026.08.14 | ₩27,663 | ₩29,098 | ₩27,555 | ₩28,065 | +1.45% | 10만 |
|---|
| 2026.08.13 | ₩28,601 | ₩29,489 | ₩27,046 | ₩27,649 | -3.33% | 12.1만 |
|---|
| 2026.08.12 | ₩27,220 | ₩28,561 | ₩26,550 | ₩27,877 | +2.41% | 13.6만 |
|---|
| 2026.08.11 | ₩26,148 | ₩28,065 | ₩25,383 | ₩25,839 | -1.18% | 17.2만 |
|---|
| 2026.08.10 | ₩27,757 | ₩30,130 | ₩25,559 | ₩26,000 | -6.33% | 36.1만 |
|---|
| 2026.08.07 | ₩27,864 | ₩29,500 | ₩27,797 | ₩28,065 | +0.72% | 12.4만 |
|---|
| 2026.08.06 | ₩31,176 | ₩31,645 | ₩26,912 | ₩27,153 | -12.90% | 16.2만 |
|---|
| 2026.08.05 | ₩32,021 | ₩33,174 | ₩31,055 | ₩31,337 | -2.14% | 10.3만 |
|---|
| 2026.08.04 | ₩32,034 | ₩33,429 | ₩29,808 | ₩32,785 | +2.34% | 24.8만 |
|---|
| 2026.08.03 | ₩29,379 | ₩32,168 | ₩29,165 | ₩32,088 | +9.22% | 12.4만 |
|---|
| 2026.07.31 | ₩28,829 | ₩30,170 | ₩27,502 | ₩29,540 | +2.47% | 11.4만 |
|---|
| 2026.07.30 | ₩25,598 | ₩28,601 | ₩25,598 | ₩28,239 | +10.32% | 12.5만 |
|---|
| 2026.07.29 | ₩25,048 | ₩27,997 | ₩24,552 | ₩24,833 | -0.86% | 13.5만 |
|---|
| 2026.07.28 | ₩26,671 | ₩27,301 | ₩22,943 | ₩27,126 | +1.71% | 30.2만 |
|---|
| 2026.07.27 | ₩29,017 | ₩29,768 | ₩26,818 | ₩27,167 | -6.38% | 24.3만 |
|---|
| 2026.07.24 | ₩30,921 | ₩32,777 | ₩28,373 | ₩28,829 | -6.76% | 17.7만 |
|---|
| 2026.07.23 | ₩34,863 | ₩35,601 | ₩29,989 | ₩30,264 | -13.19% | 30.8만 |
|---|
| 2026.07.22 | ₩32,638 | ₩35,882 | ₩32,195 | ₩34,247 | +4.93% | 17만 |
|---|
| 2026.07.21 | ₩38,028 | ₩39,490 | ₩31,685 | ₩34,032 | -10.51% | 46.3만 |
|---|
| 2026.07.20 | ₩36,043 | ₩39,557 | ₩34,390 | ₩38,739 | +7.48% | 30.7만 |
|---|
| 2026.07.17 | ₩33,241 | ₩36,017 | ₩29,835 | ₩35,440 | +6.62% | 36.6만 |
|---|
| 2026.07.16 | ₩34,904 | ₩36,848 | ₩31,230 | ₩34,475 | -1.23% | 70.8만 |
|---|
| 2026.07.15 | ₩31,753 | ₩40,227 | ₩31,109 | ₩39,731 | +25.13% | 87.8만 |
|---|
| 2026.07.14 | ₩26,308 | ₩31,377 | ₩26,308 | ₩30,854 | +17.28% | 33.2만 |
|---|
| 2026.07.13 | ₩26,188 | ₩28,092 | ₩26,188 | ₩26,443 | +0.97% | 10.5만 |
|---|
| 2026.07.10 | ₩27,435 | ₩28,213 | ₩25,906 | ₩28,025 | +2.15% | 16.5만 |
|---|
| 2026.07.09 | ₩24,163 | ₩27,951 | ₩24,163 | ₩27,274 | +12.87% | 31.3만 |
|---|
| 2026.07.08 | ₩22,554 | ₩24,659 | ₩22,554 | ₩24,163 | +7.13% | 23.1만 |
|---|
| 2026.07.07 | ₩23,814 | ₩25,786 | ₩22,165 | ₩23,493 | -1.35% | 50.1만 |
|---|
| 2026.07.06 | ₩21,883 | ₩26,416 | ₩21,883 | ₩24,471 | +11.83% | 41.5만 |
|---|
| 2026.07.02 | ₩23,935 | ₩24,297 | ₩21,106 | ₩22,111 | -7.62% | 67만 |
|---|
| 2026.07.01 | ₩29,406 | ₩30,291 | ₩23,526 | ₩23,653 | -19.56% | 80.8만 |
|---|
| 2026.06.30 | ₩30,331 | ₩31,136 | ₩28,325 | ₩29,795 | -1.77% | 22.1만 |
|---|
| 2026.06.29 | ₩29,513 | ₩31,538 | ₩28,333 | ₩30,653 | +3.86% | 15.1만 |
|---|
| 2026.06.26 | ₩28,655 | ₩30,117 | ₩26,664 | ₩29,808 | +4.02% | 31.4만 |
|---|
| 2026.06.25 | ₩30,586 | ₩31,384 | ₩26,536 | ₩30,184 | -1.32% | 47.9만 |
|---|
| 2026.06.24 | ₩34,394 | ₩34,696 | ₩29,057 | ₩29,674 | -13.72% | 38.7만 |
|---|
| 2026.06.23 | ₩32,182 | ₩36,352 | ₩31,491 | ₩34,622 | +7.58% | 37.6만 |
|---|
| 2026.06.22 | ₩32,141 | ₩37,813 | ₩31,645 | ₩34,421 | +7.09% | 76.3만 |
|---|
| 2026.06.18 | ₩28,829 | ₩32,182 | ₩28,588 | ₩31,283 | +8.51% | 55.2만 |
|---|
| 2026.06.17 | ₩25,316 | ₩28,199 | ₩25,316 | ₩27,636 | +9.16% | 35.3만 |
|---|
| 2026.06.16 | ₩25,370 | ₩26,469 | ₩23,466 | ₩25,651 | +1.11% | 29.8만 |
|---|
| 2026.06.15 | ₩25,745 | ₩27,455 | ₩25,303 | ₩25,678 | -0.26% | 23만 |
|---|
| 2026.06.12 | ₩23,291 | ₩25,786 | ₩23,291 | ₩24,619 | +5.70% | 26.4만 |
|---|
| 2026.06.11 | ₩23,399 | ₩23,680 | ₩20,830 | ₩23,345 | -0.23% | 40.2만 |
|---|
| 2026.06.10 | ₩24,874 | ₩29,191 | ₩22,862 | ₩23,117 | -7.06% | 40.2만 |
|---|
| 2026.06.09 | ₩28,132 | ₩29,902 | ₩25,008 | ₩25,196 | -10.44% | 55.4만 |
|---|
| 2026.06.08 | ₩26,738 | ₩28,116 | ₩25,142 | ₩25,330 | -5.27% | 23.9만 |
|---|
| 2026.06.05 | ₩30,693 | ₩32,182 | ₩24,445 | ₩25,517 | -16.86% | 63.1만 |
|---|
| 2026.06.04 | ₩25,035 | ₩31,323 | ₩24,807 | ₩31,323 | +25.12% | 61.6만 |
|---|
| 2026.06.03 | ₩26,148 | ₩26,595 | ₩23,573 | ₩25,531 | -2.36% | 33만 |
|---|
| 2026.06.02 | ₩24,190 | ₩26,282 | ₩23,480 | ₩25,665 | +6.10% | 37.9만 |
|---|
| 2026.06.01 | ₩24,552 | ₩24,766 | ₩22,125 | ₩22,755 | -7.32% | 26.2만 |
|---|
| 2026.05.29 | ₩25,356 | ₩25,356 | ₩23,466 | ₩24,619 | -2.91% | 17.8만 |
|---|
| 2026.05.28 | ₩20,697 | ₩27,757 | ₩20,697 | ₩24,525 | +18.50% | 131.7만 |
|---|
| 2026.05.27 | ₩19,939 | ₩20,623 | ₩19,014 | ₩19,899 | -0.20% | 20.3만 |
|---|
| 2026.05.26 | ₩20,784 | ₩21,347 | ₩20,154 | ₩20,328 | -2.19% | 16.2만 |
|---|
| 2026.05.22 | ₩21,361 | ₩22,292 | ₩20,583 | ₩20,764 | -2.79% | 18.1만 |
|---|
| 2026.05.21 | ₩20,811 | ₩21,847 | ₩18,102 | ₩21,320 | +2.45% | 41.6만 |
|---|
| 2026.05.20 | ₩21,320 | ₩21,904 | ₩20,462 | ₩21,146 | -0.82% | 14.4만 |
|---|
| 2026.05.19 | ₩20,636 | ₩21,226 | ₩20,122 | ₩20,885 | +1.20% | 12.3만 |
|---|
| 2026.05.18 | ₩24,230 | ₩24,230 | ₩20,489 | ₩21,226 | -12.40% | 31.5만 |
|---|
| 2026.05.15 | ₩24,136 | ₩26,397 | ₩22,836 | ₩23,063 | -4.44% | 33.4만 |
|---|
| 2026.05.14 | ₩22,326 | ₩27,274 | ₩21,803 | ₩24,029 | +7.63% | 61.9만 |
|---|
| 2026.05.13 | ₩18,451 | ₩22,795 | ₩17,459 | ₩22,299 | +20.86% | 73만 |
|---|
| 2026.05.12 | ₩19,725 | ₩20,502 | ₩18,357 | ₩19,148 | -2.92% | 26.4만 |
|---|
| 2026.05.11 | ₩21,468 | ₩22,259 | ₩19,202 | ₩19,342 | -9.90% | 53.3만 |
|---|
| 2026.05.08 | ₩21,079 | ₩21,575 | ₩20,234 | ₩20,878 | -0.95% | 37.1만 |
|---|
| 2026.05.07 | ₩18,706 | ₩22,004 | ₩18,451 | ₩20,114 | +7.53% | 56.3만 |
|---|
| 2026.05.06 | ₩18,853 | ₩19,041 | ₩16,828 | ₩18,317 | -2.84% | 63.1만 |
|---|
| 2026.05.05 | ₩19,845 | ₩20,556 | ₩16,453 | ₩17,727 | -10.68% | 50.6만 |
|---|
| 2026.05.04 | ₩15,621 | ₩15,823 | ₩14,160 | ₩15,823 | +1.29% | 10.1만 |
|---|
| 2026.05.01 | ₩16,439 | ₩16,506 | ₩14,716 | ₩15,809 | -3.83% | 4.8만 |
|---|
| 2026.04.30 | ₩15,353 | ₩16,466 | ₩15,353 | ₩16,104 | +4.89% | 4.5만 |
|---|
| 2026.04.29 | ₩15,018 | ₩15,585 | ₩14,696 | ₩15,340 | +2.14% | 2.6만 |
|---|
| 2026.04.28 | ₩15,420 | ₩15,608 | ₩14,549 | ₩15,031 | -2.52% | 4.6만 |
|---|
| 2026.04.27 | ₩14,804 | ₩15,263 | ₩14,537 | ₩15,246 | +2.99% | 2.3만 |
|---|
| 2026.04.24 | ₩14,361 | ₩15,407 | ₩14,361 | ₩14,736 | +2.61% | 2.4만 |
|---|
| 2026.04.23 | ₩15,286 | ₩15,360 | ₩14,176 | ₩14,522 | -5.00% | 4.2만 |
|---|
| 2026.04.22 | ₩15,300 | ₩16,210 | ₩14,891 | ₩15,259 | -0.26% | 4.5만 |
|---|
| 2026.04.21 | ₩15,380 | ₩15,675 | ₩14,750 | ₩14,911 | -3.05% | 3.3만 |
|---|
| 2026.04.20 | ₩14,267 | ₩15,340 | ₩13,865 | ₩15,259 | +6.95% | 4.6만 |
|---|
| 2026.04.17 | ₩14,066 | ₩15,011 | ₩13,704 | ₩14,495 | +3.05% | 5.7만 |
|---|
| 2026.04.16 | ₩13,892 | ₩14,160 | ₩13,409 | ₩13,945 | +0.39% | 2.2만 |
|---|
| 2026.04.15 | ₩13,181 | ₩14,106 | ₩13,181 | ₩13,758 | +4.37% | 3만 |
|---|
| 2026.04.14 | ₩12,832 | ₩13,409 | ₩12,350 | ₩13,409 | +4.49% | 3만 |
|---|
| 2026.04.13 | ₩12,001 | ₩12,913 | ₩11,585 | ₩12,913 | +7.60% | 2.8만 |
|---|
| 2026.04.10 | ₩10,861 | ₩12,135 | ₩10,727 | ₩12,095 | +11.36% | 18.1만 |
|---|
| 2026.04.09 | ₩11,693 | ₩11,980 | ₩10,580 | ₩10,754 | -8.03% | 9.4만 |
|---|
| 2026.04.08 | ₩12,953 | ₩13,409 | ₩11,652 | ₩11,706 | -9.63% | 15.4만 |
|---|
| 2026.04.07 | ₩12,873 | ₩12,873 | ₩11,471 | ₩12,149 | -5.62% | 4.5만 |
|---|
| 2026.04.06 | ₩12,819 | ₩13,074 | ₩12,202 | ₩13,074 | +1.99% | 9.2만 |
|---|
| 2026.04.02 | ₩13,691 | ₩13,992 | ₩12,336 | ₩12,604 | -7.93% | 21.8만 |
|---|
| 2026.04.01 | ₩13,959 | ₩15,554 | ₩13,845 | ₩14,281 | +2.31% | 6.3만 |
|---|
| 2026.03.31 | ₩13,409 | ₩14,482 | ₩13,409 | ₩14,281 | +6.50% | 2만 |
|---|
| 2026.03.30 | ₩13,422 | ₩14,066 | ₩13,409 | ₩13,449 | +0.20% | 2.6만 |
|---|
| 2026.03.27 | ₩14,616 | ₩14,616 | ₩13,409 | ₩13,610 | -6.88% | 4.5만 |
|---|
| 2026.03.26 | ₩14,669 | ₩15,467 | ₩14,495 | ₩14,616 | -0.37% | 3.5만 |
|---|
| 2026.03.25 | ₩14,227 | ₩15,152 | ₩14,227 | ₩14,723 | +3.49% | 1.8만 |
|---|
| 2026.03.24 | ₩14,012 | ₩14,884 | ₩13,932 | ₩14,079 | +0.48% | 3만 |
|---|
| 2026.03.23 | ₩14,991 | ₩15,018 | ₩14,173 | ₩14,214 | -5.19% | 5만 |
|---|
| 2026.03.20 | ₩13,919 | ₩14,214 | ₩13,409 | ₩14,133 | +1.54% | 4.8만 |
|---|
| 2026.03.19 | ₩13,892 | ₩14,388 | ₩13,892 | ₩13,945 | +0.39% | 2.9만 |
|---|
| 2026.03.18 | ₩14,307 | ₩14,777 | ₩13,637 | ₩14,334 | +0.19% | 6.9만 |
|---|
| 2026.03.17 | ₩15,132 | ₩15,373 | ₩14,428 | ₩14,455 | -4.47% | 4.2만 |
|---|
| 2026.03.16 | ₩15,407 | ₩16,493 | ₩14,482 | ₩14,978 | -2.79% | 9.7만 |
|---|
| 2026.03.13 | ₩16,131 | ₩17,083 | ₩15,259 | ₩15,501 | -3.91% | 7.1만 |
|---|
| 2026.03.12 | ₩16,734 | ₩17,257 | ₩15,554 | ₩15,836 | -5.37% | 8.2만 |
|---|
| 2026.03.11 | ₩16,574 | ₩18,102 | ₩16,252 | ₩17,043 | +2.83% | 27.4만 |
|---|
| 2026.03.10 | ₩16,091 | ₩17,432 | ₩16,091 | ₩16,627 | +3.33% | 16.6만 |
|---|
| 2026.03.09 | ₩15,259 | ₩16,535 | ₩14,428 | ₩16,091 | +5.45% | 13.7만 |
|---|
| 2026.03.06 | ₩14,401 | ₩16,721 | ₩14,227 | ₩15,259 | +5.96% | 14만 |
|---|
| 2026.03.05 | ₩14,120 | ₩15,796 | ₩14,120 | ₩14,388 | +1.90% | 13.2만 |
|---|
| 2026.03.04 | ₩13,382 | ₩14,656 | ₩13,228 | ₩14,294 | +6.81% | 5.3만 |
|---|
| 2026.03.03 | ₩13,422 | ₩13,724 | ₩13,409 | ₩13,409 | -0.10% | 4.9만 |
|---|
| 2026.03.02 | ₩13,409 | ₩13,778 | ₩13,409 | ₩13,717 | +2.30% | 4.5만 |
|---|
| 2026.02.27 | ₩13,382 | ₩13,717 | ₩13,382 | ₩13,597 | +1.60% | 5.5만 |
|---|
| 2026.02.26 | ₩13,074 | ₩13,959 | ₩13,074 | ₩13,436 | +2.77% | 5.6만 |
|---|
| 2026.02.25 | ₩13,583 | ₩13,923 | ₩12,926 | ₩12,926 | -4.84% | 7.4만 |
|---|
| 2026.02.24 | ₩14,267 | ₩14,569 | ₩13,141 | ₩13,637 | -4.42% | 12.8만 |
|---|
| 2026.02.23 | ₩15,313 | ₩15,883 | ₩14,254 | ₩14,267 | -6.83% | 10.6만 |
|---|
| 2026.02.20 | ₩16,493 | ₩16,828 | ₩14,964 | ₩14,991 | -9.11% | 13.2만 |
|---|
| 2026.02.19 | ₩16,788 | ₩17,271 | ₩16,158 | ₩16,493 | -1.76% | 13.3만 |
|---|
| 2026.02.18 | ₩15,085 | ₩17,799 | ₩14,830 | ₩17,365 | +15.11% | 28.5만 |
|---|
| 2026.02.17 | ₩13,007 | ₩15,286 | ₩12,873 | ₩14,958 | +15.00% | 23.4만 |
|---|
| 2026.02.13 | ₩12,283 | ₩13,637 | ₩11,685 | ₩13,235 | +7.75% | 22.8만 |
|---|
| 2026.02.12 | ₩13,248 | ₩13,409 | ₩12,149 | ₩12,336 | -6.88% | 10.6만 |
|---|
| 2026.02.11 | ₩13,181 | ₩13,561 | ₩12,739 | ₩13,288 | +0.81% | 13.9만 |
|---|
| 2026.02.10 | ₩13,409 | ₩13,986 | ₩13,154 | ₩13,194 | -1.60% | 21.6만 |
|---|
| 2026.02.09 | ₩13,905 | ₩14,026 | ₩12,873 | ₩13,382 | -3.76% | 9.3만 |
|---|
| 2026.02.06 | ₩12,913 | ₩14,421 | ₩12,752 | ₩13,959 | +8.10% | 28.7만 |
|---|
| 2026.02.05 | ₩12,470 | ₩13,315 | ₩12,216 | ₩12,551 | +0.65% | 16.8만 |
|---|
| 2026.02.04 | ₩12,122 | ₩13,007 | ₩11,250 | ₩12,772 | +5.37% | 31만 |
|---|
| 2026.02.03 | ₩12,444 | ₩12,859 | ₩11,532 | ₩12,162 | -2.26% | 9만 |
|---|
| 2026.02.02 | ₩11,398 | ₩13,074 | ₩11,398 | ₩12,564 | +10.24% | 23.2만 |
|---|
| 2026.01.30 | ₩10,875 | ₩11,922 | ₩10,875 | ₩11,666 | +7.27% | 14.6만 |
|---|
| 2026.01.29 | ₩11,398 | ₩11,438 | ₩10,794 | ₩11,250 | -1.29% | 12.8만 |
|---|
| 2026.01.28 | ₩11,156 | ₩12,055 | ₩10,982 | ₩11,398 | +2.16% | 17.7만 |
|---|
| 2026.01.27 | ₩10,607 | ₩11,250 | ₩10,124 | ₩11,076 | +4.42% | 14.9만 |
|---|
| 2026.01.26 | ₩11,559 | ₩12,698 | ₩10,593 | ₩10,620 | -8.12% | 35.2만 |
|---|
| 2026.01.23 | ₩10,727 | ₩11,878 | ₩10,539 | ₩11,679 | +8.88% | 19.6만 |
|---|
| 2026.01.22 | ₩10,633 | ₩11,033 | ₩10,392 | ₩10,607 | -0.25% | 8.5만 |
|---|
| 2026.01.21 | ₩11,210 | ₩11,833 | ₩9,292 | ₩10,526 | -6.10% | 41.6만 |
|---|
| 2026.01.20 | ₩11,197 | ₩11,988 | ₩10,727 | ₩11,022 | -1.56% | 15.8만 |
|---|
| 2026.01.16 | ₩11,170 | ₩12,216 | ₩10,995 | ₩11,880 | +6.36% | 25.9만 |
|---|
| 2026.01.15 | ₩10,754 | ₩11,733 | ₩10,325 | ₩11,465 | +6.61% | 23.1만 |
|---|
| 2026.01.14 | ₩11,076 | ₩11,344 | ₩10,593 | ₩10,861 | -1.94% | 8.7만 |
|---|
| 2026.01.13 | ₩11,612 | ₩11,934 | ₩10,533 | ₩11,022 | -5.08% | 29.3만 |
|---|
| 2026.01.12 | ₩10,834 | ₩11,787 | ₩10,741 | ₩11,773 | +8.66% | 28.2만 |
|---|
| 2026.01.09 | ₩11,170 | ₩11,462 | ₩10,513 | ₩10,633 | -4.80% | 40.5만 |
|---|
| 2026.01.08 | ₩11,733 | ₩12,229 | ₩10,808 | ₩10,982 | -6.40% | 35.6만 |
|---|
| 2026.01.07 | ₩12,913 | ₩13,543 | ₩11,398 | ₩11,827 | -8.41% | 56.4만 |
|---|
| 2026.01.06 | ₩11,518 | ₩13,111 | ₩11,129 | ₩12,779 | +10.94% | 97.8만 |
|---|
| 2026.01.05 | ₩10,513 | ₩11,465 | ₩10,392 | ₩11,465 | +9.06% | 76.7만 |
|---|
| 2026.01.02 | ₩11,465 | ₩11,894 | ₩10,057 | ₩10,513 | -8.30% | 122.7만 |
|---|
| 2025.12.31 | ₩12,819 | ₩12,899 | ₩11,344 | ₩11,585 | -9.62% | 373만 |
|---|
| 2025.12.30 | ₩11,733 | ₩17,029 | ₩10,459 | ₩14,187 | +20.91% | 1.1억 |
|---|
| 2025.12.29 | ₩7,442 | ₩7,509 | ₩7,187 | ₩7,321 | -1.62% | 285.5만 |
|---|
| 2025.12.26 | ₩7,335 | ₩7,509 | ₩7,174 | ₩7,455 | +1.65% | 2.7만 |
|---|
| 2025.12.24 | ₩7,120 | ₩7,482 | ₩7,107 | ₩7,335 | +3.01% | 5.5만 |
|---|
| 2025.12.23 | ₩7,040 | ₩7,241 | ₩6,812 | ₩7,120 | +1.14% | 6.1만 |
|---|
| 2025.12.22 | ₩6,517 | ₩7,134 | ₩6,436 | ₩7,067 | +8.44% | 5.5만 |
|---|
| 2025.12.19 | ₩6,316 | ₩6,705 | ₩6,316 | ₩6,517 | +3.18% | 5.8만 |
|---|
| 2025.12.18 | ₩6,436 | ₩6,825 | ₩6,250 | ₩6,463 | +0.42% | 9.1만 |
|---|
| 2025.12.17 | ₩6,302 | ₩6,436 | ₩6,195 | ₩6,342 | +0.64% | 1.6만 |
|---|
| 2025.12.16 | ₩6,208 | ₩6,431 | ₩6,195 | ₩6,302 | +1.51% | 2만 |
|---|
| 2025.12.15 | ₩6,329 | ₩6,423 | ₩6,153 | ₩6,235 | -1.48% | 3.1만 |
|---|
| 2025.12.12 | ₩6,235 | ₩6,552 | ₩6,115 | ₩6,262 | +0.43% | 4.8만 |
|---|
| 2025.12.11 | ₩6,396 | ₩6,396 | ₩6,141 | ₩6,275 | -1.89% | 2.9만 |
|---|
| 2025.12.10 | ₩6,450 | ₩6,611 | ₩6,188 | ₩6,490 | +0.62% | 6.2만 |
|---|
| 2025.12.09 | ₩5,860 | ₩6,490 | ₩5,677 | ₩6,463 | +10.30% | 11.1만 |
|---|
| 2025.12.08 | ₩5,766 | ₩6,039 | ₩5,498 | ₩5,927 | +2.79% | 9.4만 |
|---|
| 2025.12.05 | ₩5,431 | ₩6,041 | ₩5,337 | ₩5,752 | +5.93% | 19.7만 |
|---|
| 2025.12.04 | ₩5,779 | ₩5,986 | ₩4,693 | ₩5,457 | -5.57% | 547.9만 |
|---|
| 2025.12.03 | ₩6,274 | ₩6,624 | ₩5,766 | ₩5,927 | -5.54% | 7.6만 |
|---|
| 2025.12.02 | ₩6,369 | ₩6,423 | ₩6,047 | ₩6,168 | -3.16% | 6.1천 |
|---|
| 2025.12.01 | ₩6,155 | ₩6,410 | ₩6,155 | ₩6,342 | +3.05% | 9.7천 |
|---|
| 2025.11.28 | ₩6,155 | ₩6,436 | ₩6,013 | ₩6,342 | +3.05% | 1.4만 |
|---|
| 2025.11.26 | ₩5,726 | ₩6,161 | ₩5,726 | ₩5,994 | +4.68% | 9.9천 |
|---|
| 2025.11.25 | ₩5,672 | ₩5,887 | ₩5,578 | ₩5,873 | +3.55% | 7.6천 |
|---|
| 2025.11.24 | ₩5,498 | ₩5,793 | ₩5,498 | ₩5,659 | +2.93% | 8.5천 |
|---|
| 2025.11.21 | ₩5,256 | ₩5,621 | ₩5,256 | ₩5,471 | +4.08% | 1.7만 |
|---|
| 2025.11.20 | ₩5,578 | ₩5,754 | ₩5,176 | ₩5,189 | -6.97% | 2.8만 |
|---|
| 2025.11.19 | ₩5,672 | ₩5,786 | ₩5,364 | ₩5,404 | -4.73% | 2만 |
|---|
| 2025.11.18 | ₩5,578 | ₩5,676 | ₩5,156 | ₩5,598 | +0.36% | 4.8만 |
|---|
| 2025.11.17 | ₩6,115 | ₩6,423 | ₩5,404 | ₩5,578 | -8.77% | 3.4만 |
|---|
| 2025.11.14 | ₩6,302 | ₩6,396 | ₩5,994 | ₩6,021 | -4.47% | 3.8만 |
|---|
| 2025.11.13 | ₩7,241 | ₩7,241 | ₩6,128 | ₩6,423 | -11.30% | 8.9만 |
|---|
| 2025.11.12 | ₩6,839 | ₩7,362 | ₩6,725 | ₩7,308 | +6.86% | 8.7만 |
|---|
| 2025.11.11 | ₩6,745 | ₩6,902 | ₩6,443 | ₩6,691 | -0.80% | 3.9만 |
|---|
| 2025.11.10 | ₩6,450 | ₩6,906 | ₩6,450 | ₩6,705 | +3.95% | 9.6만 |
|---|
| 2025.11.07 | ₩6,517 | ₩6,517 | ₩6,034 | ₩6,262 | -3.91% | 6.4만 |
|---|
| 2025.11.06 | ₩6,932 | ₩6,932 | ₩6,463 | ₩6,503 | -6.19% | 3만 |
|---|
| 2025.11.05 | ₩6,825 | ₩7,091 | ₩6,761 | ₩7,040 | +3.14% | 2.1만 |
|---|
| 2025.11.04 | ₩7,067 | ₩7,093 | ₩6,705 | ₩6,879 | -2.66% | 3.4만 |
|---|
| 2025.11.03 | ₩7,134 | ₩7,375 | ₩6,785 | ₩6,919 | -3.01% | 3.6만 |
|---|
| 2025.10.31 | ₩6,745 | ₩7,375 | ₩6,745 | ₩7,227 | +7.16% | 5만 |
|---|
| 2025.10.30 | ₩7,040 | ₩7,348 | ₩6,463 | ₩6,839 | -2.86% | 6만 |
|---|
| 2025.10.29 | ₩6,436 | ₩7,348 | ₩6,369 | ₩7,040 | +9.37% | 14.6만 |
|---|
| 2025.10.28 | ₩6,503 | ₩6,691 | ₩6,182 | ₩6,450 | -0.82% | 6.1만 |
|---|
| 2025.10.27 | ₩6,825 | ₩7,068 | ₩6,463 | ₩6,597 | -3.34% | 3.6만 |
|---|
| 2025.10.24 | ₩6,597 | ₩6,825 | ₩6,483 | ₩6,825 | +3.46% | 3.2만 |
|---|
| 2025.10.23 | ₩6,235 | ₩6,557 | ₩6,062 | ₩6,530 | +4.73% | 2.4만 |
|---|
| 2025.10.22 | ₩6,597 | ₩7,080 | ₩5,967 | ₩6,168 | -6.50% | 4.7만 |
|---|
| 2025.10.21 | ₩6,490 | ₩6,715 | ₩6,436 | ₩6,584 | +1.45% | 1.3만 |
|---|
| 2025.10.20 | ₩6,342 | ₩6,490 | ₩6,182 | ₩6,490 | +2.33% | 3.1만 |
|---|
| 2025.10.17 | ₩6,530 | ₩6,584 | ₩6,168 | ₩6,182 | -5.34% | 3.8만 |
|---|
| 2025.10.16 | ₩7,026 | ₩7,116 | ₩6,530 | ₩6,584 | -6.30% | 4.4만 |
|---|
| 2025.10.15 | ₩6,865 | ₩7,442 | ₩6,852 | ₩6,932 | +0.98% | 7만 |
|---|
| 2025.10.14 | ₩6,530 | ₩7,063 | ₩6,517 | ₩6,812 | +4.31% | 3.2만 |
|---|
| 2025.10.13 | ₩6,584 | ₩6,836 | ₩6,584 | ₩6,624 | +0.61% | 2.8만 |
|---|
| 2025.10.10 | ₩7,268 | ₩7,277 | ₩6,517 | ₩6,624 | -8.86% | 8.6만 |
|---|