시장 데이터를 불러오는 중
전체 종목
CHS Inc - Class B Cumulative Redeemable Preferred Stock, Series 4 과거 주가
CHS Inc - Class B Cumulative Redeemable Preferred Stock, Series 4 · CHSCL · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CHS Inc - Class B Cumulative Redeemable Preferred Stock, Series 4 · CHSCL · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,527 | ₩33,688 | ₩33,501 | ₩33,567 | +0.12% | 2.8만 |
| 2026.10.08 | ₩33,648 | ₩33,702 | ₩33,420 | ₩33,555 | -0.27% | 8.2만 |
| 2026.10.07 | ₩33,702 | ₩33,702 | ₩33,581 | ₩33,668 | -0.10% | 1.6만 |
| 2026.10.06 | ₩33,742 | ₩33,795 | ₩33,661 | ₩33,702 | -0.12% | 2.4만 |
| 2026.10.05 | ₩33,819 | ₩33,819 | ₩33,635 | ₩33,648 | -0.51% | 2.2만 |
| 2026.10.02 | ₩33,836 | ₩33,836 | ₩33,581 | ₩33,621 | -0.63% | 2.3만 |
| 2026.10.01 | ₩33,755 | ₩33,782 | ₩33,635 | ₩33,648 | -0.32% | 7.5만 |
| 2026.09.30 | ₩33,809 | ₩33,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,567 |
| ₩33,769 |
| -0.12% |
| 8.8만 |
| 2026.09.29 | ₩33,608 | ₩33,675 | ₩33,567 | ₩33,635 | +0.08% | 2.5만 |
|---|
| 2026.09.28 | ₩33,554 | ₩33,635 | ₩33,554 | ₩33,554 | 0.00% | 3.7만 |
|---|
| 2026.09.25 | ₩33,594 | ₩33,755 | ₩33,554 | ₩33,572 | -0.07% | 5.4만 |
|---|
| 2026.09.24 | ₩33,635 | ₩33,720 | ₩33,594 | ₩33,621 | -0.04% | 3.2만 |
|---|
| 2026.09.23 | ₩33,635 | ₩33,809 | ₩33,594 | ₩33,628 | -0.02% | 3.8만 |
|---|
| 2026.09.22 | ₩33,661 | ₩33,728 | ₩33,648 | ₩33,727 | +0.20% | 1.6만 |
|---|
| 2026.09.21 | ₩33,836 | ₩33,903 | ₩33,621 | ₩33,635 | -0.59% | 4만 |
|---|
| 2026.09.18 | ₩33,769 | ₩33,769 | ₩33,648 | ₩33,755 | -0.04% | 1.4만 |
|---|
| 2026.09.17 | ₩33,661 | ₩33,903 | ₩33,635 | ₩33,681 | +0.06% | 2.4만 |
|---|
| 2026.09.16 | ₩33,514 | ₩33,668 | ₩33,501 | ₩33,596 | +0.24% | 4.6만 |
|---|
| 2026.09.15 | ₩34,090 | ₩34,412 | ₩33,996 | ₩34,010 | -0.24% | 4.5만 |
|---|
| 2026.09.14 | ₩34,157 | ₩34,303 | ₩34,024 | ₩34,083 | -0.22% | 2.1만 |
|---|
| 2026.09.11 | ₩34,117 | ₩34,130 | ₩34,010 | ₩34,130 | +0.04% | 2.1만 |
|---|
| 2026.09.10 | ₩34,077 | ₩34,117 | ₩33,983 | ₩34,010 | -0.20% | 1.4만 |
|---|
| 2026.09.09 | ₩34,171 | ₩34,171 | ₩33,996 | ₩34,104 | -0.20% | 4.9만 |
|---|
| 2026.09.08 | ₩34,050 | ₩34,144 | ₩34,037 | ₩34,104 | +0.16% | 2.5만 |
|---|
| 2026.09.04 | ₩33,970 | ₩34,117 | ₩33,970 | ₩34,037 | +0.20% | 2.6만 |
|---|
| 2026.09.03 | ₩33,996 | ₩34,157 | ₩33,970 | ₩33,983 | -0.04% | 1.5만 |
|---|
| 2026.09.02 | ₩34,104 | ₩34,130 | ₩33,983 | ₩33,994 | -0.32% | 2만 |
|---|
| 2026.09.01 | ₩34,083 | ₩34,224 | ₩33,956 | ₩33,970 | -0.33% | 3만 |
|---|
| 2026.08.31 | ₩34,090 | ₩34,264 | ₩33,996 | ₩34,224 | +0.39% | 3.5만 |
|---|
| 2026.08.28 | ₩34,184 | ₩34,184 | ₩33,929 | ₩33,929 | -0.74% | 1.6만 |
|---|
| 2026.08.27 | ₩34,043 | ₩34,331 | ₩33,983 | ₩34,171 | +0.37% | 1.9만 |
|---|
| 2026.08.26 | ₩34,184 | ₩34,184 | ₩33,970 | ₩33,998 | -0.54% | 1.1만 |
|---|
| 2026.08.25 | ₩33,976 | ₩34,171 | ₩33,970 | ₩34,037 | +0.18% | 2.9만 |
|---|
| 2026.08.24 | ₩34,023 | ₩34,037 | ₩33,943 | ₩33,983 | -0.12% | 2만 |
|---|
| 2026.08.21 | ₩34,023 | ₩34,037 | ₩33,935 | ₩34,037 | +0.04% | 2.5만 |
|---|
| 2026.08.20 | ₩33,889 | ₩34,077 | ₩33,889 | ₩33,996 | +0.32% | 1.7만 |
|---|
| 2026.08.19 | ₩33,996 | ₩34,117 | ₩33,862 | ₩33,896 | -0.30% | 2.6만 |
|---|
| 2026.08.18 | ₩33,949 | ₩34,023 | ₩33,849 | ₩33,929 | -0.06% | 4.8만 |
|---|
| 2026.08.17 | ₩33,983 | ₩33,994 | ₩33,916 | ₩33,970 | -0.04% | 1.4만 |
|---|
| 2026.08.14 | ₩33,970 | ₩33,983 | ₩33,916 | ₩33,943 | -0.08% | 2.3만 |
|---|
| 2026.08.13 | ₩33,929 | ₩34,023 | ₩33,929 | ₩34,010 | +0.24% | 3.6만 |
|---|
| 2026.08.12 | ₩33,983 | ₩34,010 | ₩33,952 | ₩33,970 | -0.04% | 1.1만 |
|---|
| 2026.08.11 | ₩33,943 | ₩34,010 | ₩33,903 | ₩33,988 | +0.13% | 2.5만 |
|---|
| 2026.08.10 | ₩33,990 | ₩34,010 | ₩33,929 | ₩34,010 | +0.06% | 2.1만 |
|---|
| 2026.08.07 | ₩34,023 | ₩34,050 | ₩33,983 | ₩33,983 | -0.12% | 2.1만 |
|---|
| 2026.08.06 | ₩34,130 | ₩34,141 | ₩33,943 | ₩33,943 | -0.55% | 2.7만 |
|---|
| 2026.08.05 | ₩33,970 | ₩34,104 | ₩33,956 | ₩34,063 | +0.28% | 1.4만 |
|---|
| 2026.08.04 | ₩33,970 | ₩34,104 | ₩33,970 | ₩34,037 | +0.20% | 2.5만 |
|---|
| 2026.08.03 | ₩34,077 | ₩34,171 | ₩33,943 | ₩34,010 | -0.20% | 2.5만 |
|---|
| 2026.07.31 | ₩33,916 | ₩34,097 | ₩33,876 | ₩34,077 | +0.47% | 7만 |
|---|
| 2026.07.30 | ₩33,876 | ₩33,983 | ₩33,876 | ₩33,916 | +0.12% | 1.7만 |
|---|
| 2026.07.29 | ₩33,929 | ₩33,983 | ₩33,836 | ₩33,849 | -0.24% | 2.1만 |
|---|
| 2026.07.28 | ₩34,130 | ₩34,171 | ₩33,862 | ₩33,929 | -0.59% | 2.5만 |
|---|
| 2026.07.27 | ₩33,970 | ₩34,117 | ₩33,878 | ₩33,970 | 0.00% | 2만 |
|---|
| 2026.07.24 | ₩33,976 | ₩34,037 | ₩33,956 | ₩33,970 | -0.02% | 2.4만 |
|---|
| 2026.07.23 | ₩33,970 | ₩34,010 | ₩33,923 | ₩33,983 | +0.04% | 1.7만 |
|---|
| 2026.07.22 | ₩33,996 | ₩34,104 | ₩33,996 | ₩34,063 | +0.20% | 1.2만 |
|---|
| 2026.07.21 | ₩34,050 | ₩34,102 | ₩33,970 | ₩34,010 | -0.12% | 1.2만 |
|---|
| 2026.07.20 | ₩34,010 | ₩34,124 | ₩33,996 | ₩34,090 | +0.24% | 2.8만 |
|---|
| 2026.07.17 | ₩33,970 | ₩34,112 | ₩33,970 | ₩34,077 | +0.32% | 1.7만 |
|---|
| 2026.07.16 | ₩33,929 | ₩34,120 | ₩33,929 | ₩34,104 | +0.51% | 9.6천 |
|---|
| 2026.07.15 | ₩33,970 | ₩34,130 | ₩33,917 | ₩34,030 | +0.18% | 3.4만 |
|---|
| 2026.07.14 | ₩33,929 | ₩34,130 | ₩33,916 | ₩34,077 | +0.43% | 2.9만 |
|---|
| 2026.07.13 | ₩33,970 | ₩34,003 | ₩33,916 | ₩33,970 | 0.00% | 8.9천 |
|---|
| 2026.07.10 | ₩34,010 | ₩34,010 | ₩33,862 | ₩33,970 | -0.12% | 2.8만 |
|---|
| 2026.07.09 | ₩33,903 | ₩33,983 | ₩33,889 | ₩33,956 | +0.16% | 1.8만 |
|---|
| 2026.07.08 | ₩33,836 | ₩33,974 | ₩33,836 | ₩33,929 | +0.28% | 1.8만 |
|---|
| 2026.07.07 | ₩33,970 | ₩34,023 | ₩33,916 | ₩33,916 | -0.16% | 2.6만 |
|---|
| 2026.07.06 | ₩33,943 | ₩34,090 | ₩33,889 | ₩33,983 | +0.12% | 2.4만 |
|---|
| 2026.07.02 | ₩33,903 | ₩34,023 | ₩33,849 | ₩33,916 | +0.04% | 1.8만 |
|---|
| 2026.07.01 | ₩33,903 | ₩34,023 | ₩33,903 | ₩33,956 | +0.16% | 3.1만 |
|---|
| 2026.06.30 | ₩33,916 | ₩34,037 | ₩33,782 | ₩33,836 | -0.24% | 33.7만 |
|---|
| 2026.06.29 | ₩33,876 | ₩33,943 | ₩33,782 | ₩33,862 | -0.04% | 5.5만 |
|---|
| 2026.06.26 | ₩33,809 | ₩33,970 | ₩33,728 | ₩33,809 | 0.00% | 4.9만 |
|---|
| 2026.06.25 | ₩33,903 | ₩33,970 | ₩33,809 | ₩33,929 | +0.08% | 4.8만 |
|---|
| 2026.06.24 | ₩34,130 | ₩34,130 | ₩33,849 | ₩33,943 | -0.55% | 3.7만 |
|---|
| 2026.06.23 | ₩33,970 | ₩34,345 | ₩33,943 | ₩33,996 | +0.08% | 2만 |
|---|
| 2026.06.22 | ₩34,063 | ₩34,278 | ₩33,970 | ₩33,970 | -0.28% | 2.5만 |
|---|
| 2026.06.18 | ₩34,197 | ₩34,492 | ₩34,038 | ₩34,171 | -0.08% | 1.9만 |
|---|
| 2026.06.17 | ₩34,358 | ₩34,412 | ₩34,171 | ₩34,171 | -0.55% | 1.3만 |
|---|
| 2026.06.16 | ₩34,305 | ₩34,463 | ₩34,197 | ₩34,224 | -0.23% | 2만 |
|---|
| 2026.06.15 | ₩34,184 | ₩34,291 | ₩34,184 | ₩34,270 | +0.25% | 1.9만 |
|---|
| 2026.06.12 | ₩34,519 | ₩34,693 | ₩34,519 | ₩34,680 | +0.47% | 8.8천 |
|---|
| 2026.06.11 | ₩34,519 | ₩34,666 | ₩34,519 | ₩34,613 | +0.27% | 1.7만 |
|---|
| 2026.06.10 | ₩34,492 | ₩34,774 | ₩34,492 | ₩34,593 | +0.29% | 3.3만 |
|---|
| 2026.06.09 | ₩34,506 | ₩34,626 | ₩34,372 | ₩34,492 | -0.04% | 1.5만 |
|---|
| 2026.06.08 | ₩34,506 | ₩34,506 | ₩34,290 | ₩34,420 | -0.25% | 1.8만 |
|---|
| 2026.06.05 | ₩34,573 | ₩34,666 | ₩34,211 | ₩34,291 | -0.81% | 1.4만 |
|---|
| 2026.06.04 | ₩34,412 | ₩34,640 | ₩34,412 | ₩34,573 | +0.47% | 1.1만 |
|---|
| 2026.06.03 | ₩34,506 | ₩34,640 | ₩34,398 | ₩34,485 | -0.06% | 6천 |
|---|
| 2026.06.02 | ₩34,586 | ₩34,666 | ₩34,497 | ₩34,613 | +0.08% | 8.4천 |
|---|
| 2026.06.01 | ₩34,506 | ₩34,680 | ₩34,506 | ₩34,666 | +0.47% | 1.4만 |
|---|
| 2026.05.29 | ₩34,552 | ₩34,707 | ₩34,506 | ₩34,506 | -0.14% | 5.1만 |
|---|
| 2026.05.28 | ₩34,573 | ₩34,653 | ₩34,506 | ₩34,633 | +0.17% | 1.2만 |
|---|
| 2026.05.27 | ₩34,452 | ₩34,599 | ₩34,439 | ₩34,559 | +0.31% | 2.4만 |
|---|
| 2026.05.26 | ₩34,479 | ₩34,573 | ₩34,452 | ₩34,532 | +0.16% | 1.4만 |
|---|
| 2026.05.22 | ₩34,465 | ₩34,556 | ₩34,465 | ₩34,492 | +0.08% | 1.3만 |
|---|
| 2026.05.21 | ₩34,425 | ₩34,573 | ₩34,425 | ₩34,507 | +0.24% | 7.8천 |
|---|
| 2026.05.20 | ₩34,465 | ₩34,532 | ₩34,372 | ₩34,532 | +0.19% | 1.3만 |
|---|
| 2026.05.19 | ₩34,372 | ₩34,520 | ₩34,372 | ₩34,452 | +0.23% | 1.5만 |
|---|
| 2026.05.18 | ₩34,465 | ₩34,546 | ₩34,398 | ₩34,398 | -0.19% | 9천 |
|---|
| 2026.05.15 | ₩34,439 | ₩34,506 | ₩34,412 | ₩34,439 | 0.00% | 1.3만 |
|---|
| 2026.05.14 | ₩34,546 | ₩34,599 | ₩34,465 | ₩34,465 | -0.23% | 1.9만 |
|---|
| 2026.05.13 | ₩34,522 | ₩34,613 | ₩34,479 | ₩34,546 | +0.07% | 3.9천 |
|---|
| 2026.05.12 | ₩34,573 | ₩34,573 | ₩34,479 | ₩34,510 | -0.18% | 1.1만 |
|---|
| 2026.05.11 | ₩34,626 | ₩34,666 | ₩34,540 | ₩34,599 | -0.08% | 3.6만 |
|---|
| 2026.05.08 | ₩34,412 | ₩34,626 | ₩34,412 | ₩34,626 | +0.62% | 2.2만 |
|---|
| 2026.05.07 | ₩34,345 | ₩34,492 | ₩34,345 | ₩34,465 | +0.35% | 1.6만 |
|---|
| 2026.05.06 | ₩34,345 | ₩34,459 | ₩34,331 | ₩34,422 | +0.23% | 1.1만 |
|---|
| 2026.05.05 | ₩34,409 | ₩34,492 | ₩34,331 | ₩34,424 | +0.04% | 1.7만 |
|---|
| 2026.05.04 | ₩34,452 | ₩34,479 | ₩34,318 | ₩34,398 | -0.16% | 1.4만 |
|---|
| 2026.05.01 | ₩34,425 | ₩34,492 | ₩34,311 | ₩34,465 | +0.12% | 1.9만 |
|---|
| 2026.04.30 | ₩34,291 | ₩34,439 | ₩34,204 | ₩34,439 | +0.43% | 2.6만 |
|---|
| 2026.04.29 | ₩34,291 | ₩34,345 | ₩34,224 | ₩34,251 | -0.12% | 1.5만 |
|---|
| 2026.04.28 | ₩34,224 | ₩34,342 | ₩34,224 | ₩34,276 | +0.15% | 1.2만 |
|---|
| 2026.04.27 | ₩34,305 | ₩34,305 | ₩34,197 | ₩34,229 | -0.22% | 7.4천 |
|---|
| 2026.04.24 | ₩34,157 | ₩34,305 | ₩34,130 | ₩34,278 | +0.35% | 8.8천 |
|---|
| 2026.04.23 | ₩34,157 | ₩34,318 | ₩34,104 | ₩34,251 | +0.27% | 2.7만 |
|---|
| 2026.04.22 | ₩34,184 | ₩34,346 | ₩34,117 | ₩34,251 | +0.20% | 1.9만 |
|---|
| 2026.04.21 | ₩34,171 | ₩34,231 | ₩34,104 | ₩34,117 | -0.16% | 2.1만 |
|---|
| 2026.04.20 | ₩34,251 | ₩34,358 | ₩34,171 | ₩34,251 | 0.00% | 4만 |
|---|
| 2026.04.17 | ₩34,465 | ₩34,465 | ₩34,264 | ₩34,305 | -0.47% | 9.2천 |
|---|
| 2026.04.16 | ₩34,465 | ₩34,465 | ₩34,272 | ₩34,425 | -0.12% | 1.4만 |
|---|
| 2026.04.15 | ₩34,425 | ₩34,425 | ₩34,197 | ₩34,291 | -0.39% | 2만 |
|---|
| 2026.04.14 | ₩34,412 | ₩34,439 | ₩34,305 | ₩34,372 | -0.12% | 1.8만 |
|---|
| 2026.04.13 | ₩34,358 | ₩34,412 | ₩34,331 | ₩34,345 | -0.04% | 2만 |
|---|
| 2026.04.10 | ₩34,372 | ₩34,439 | ₩34,309 | ₩34,345 | -0.08% | 1.4만 |
|---|
| 2026.04.09 | ₩34,298 | ₩34,372 | ₩34,171 | ₩34,238 | -0.18% | 2만 |
|---|
| 2026.04.08 | ₩34,171 | ₩34,372 | ₩34,144 | ₩34,278 | +0.31% | 1.8만 |
|---|
| 2026.04.07 | ₩34,070 | ₩34,171 | ₩33,996 | ₩34,144 | +0.22% | 2.5만 |
|---|
| 2026.04.06 | ₩34,063 | ₩34,157 | ₩33,983 | ₩34,090 | +0.08% | 1.4만 |
|---|
| 2026.04.02 | ₩33,929 | ₩33,996 | ₩33,916 | ₩33,956 | +0.08% | 2.8만 |
|---|
| 2026.04.01 | ₩33,970 | ₩34,063 | ₩33,929 | ₩33,996 | +0.08% | 2.7만 |
|---|
| 2026.03.31 | ₩34,171 | ₩34,300 | ₩33,849 | ₩33,849 | -0.94% | 20.5만 |
|---|
| 2026.03.30 | ₩34,090 | ₩34,090 | ₩33,903 | ₩34,037 | -0.16% | 2.4만 |
|---|
| 2026.03.27 | ₩33,996 | ₩34,104 | ₩33,903 | ₩33,943 | -0.16% | 2.4만 |
|---|
| 2026.03.26 | ₩34,037 | ₩34,086 | ₩33,916 | ₩33,916 | -0.35% | 3.1만 |
|---|
| 2026.03.25 | ₩34,171 | ₩34,171 | ₩34,037 | ₩34,050 | -0.35% | 1.6만 |
|---|
| 2026.03.24 | ₩34,063 | ₩34,171 | ₩34,063 | ₩34,104 | +0.12% | 8.6천 |
|---|
| 2026.03.23 | ₩34,157 | ₩34,171 | ₩34,010 | ₩34,010 | -0.43% | 2.4만 |
|---|
| 2026.03.20 | ₩34,104 | ₩34,104 | ₩33,970 | ₩33,983 | -0.35% | 2.2만 |
|---|
| 2026.03.19 | ₩33,970 | ₩34,144 | ₩33,970 | ₩34,023 | +0.16% | 1.8만 |
|---|
| 2026.03.18 | ₩34,010 | ₩34,211 | ₩33,970 | ₩33,970 | -0.12% | 1.3만 |
|---|
| 2026.03.17 | ₩34,157 | ₩34,171 | ₩34,037 | ₩34,037 | -0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩34,519 | ₩34,626 | ₩34,412 | ₩34,626 | +0.31% | 3.9만 |
|---|
| 2026.03.13 | ₩34,640 | ₩34,666 | ₩34,439 | ₩34,519 | -0.35% | 2.1만 |
|---|
| 2026.03.12 | ₩34,532 | ₩34,653 | ₩34,506 | ₩34,653 | +0.35% | 3.3만 |
|---|
| 2026.03.11 | ₩34,586 | ₩34,680 | ₩34,439 | ₩34,519 | -0.19% | 3.2만 |
|---|
| 2026.03.10 | ₩34,492 | ₩34,653 | ₩34,492 | ₩34,573 | +0.23% | 8.3천 |
|---|
| 2026.03.09 | ₩34,559 | ₩34,626 | ₩34,425 | ₩34,425 | -0.39% | 1.8만 |
|---|
| 2026.03.06 | ₩34,439 | ₩34,559 | ₩34,412 | ₩34,559 | +0.35% | 1.2만 |
|---|
| 2026.03.05 | ₩34,506 | ₩34,506 | ₩34,385 | ₩34,506 | 0.00% | 2.3만 |
|---|
| 2026.03.04 | ₩34,385 | ₩34,532 | ₩34,349 | ₩34,452 | +0.19% | 8.7천 |
|---|
| 2026.03.03 | ₩34,305 | ₩34,439 | ₩34,291 | ₩34,425 | +0.35% | 1.9만 |
|---|
| 2026.03.02 | ₩34,305 | ₩34,412 | ₩34,251 | ₩34,385 | +0.23% | 2.3만 |
|---|
| 2026.02.27 | ₩34,345 | ₩34,425 | ₩34,238 | ₩34,238 | -0.31% | 18.1만 |
|---|
| 2026.02.26 | ₩34,412 | ₩34,452 | ₩34,369 | ₩34,398 | -0.04% | 1.7만 |
|---|
| 2026.02.25 | ₩34,358 | ₩34,425 | ₩34,358 | ₩34,358 | 0.00% | 1.2만 |
|---|
| 2026.02.24 | ₩34,412 | ₩34,425 | ₩34,331 | ₩34,372 | -0.12% | 1.6만 |
|---|
| 2026.02.23 | ₩34,372 | ₩34,425 | ₩34,331 | ₩34,331 | -0.12% | 1.2만 |
|---|
| 2026.02.20 | ₩34,405 | ₩34,439 | ₩34,345 | ₩34,345 | -0.18% | 1.2만 |
|---|
| 2026.02.19 | ₩34,398 | ₩34,439 | ₩34,358 | ₩34,372 | -0.08% | 3.3만 |
|---|
| 2026.02.18 | ₩34,573 | ₩34,613 | ₩34,372 | ₩34,398 | -0.50% | 2.4만 |
|---|
| 2026.02.17 | ₩34,465 | ₩34,559 | ₩34,331 | ₩34,492 | +0.08% | 3.8만 |
|---|
| 2026.02.13 | ₩34,506 | ₩34,626 | ₩34,506 | ₩34,506 | 0.00% | 1.1만 |
|---|
| 2026.02.12 | ₩34,626 | ₩34,626 | ₩34,519 | ₩34,532 | -0.27% | 1.4만 |
|---|
| 2026.02.11 | ₩34,613 | ₩34,640 | ₩34,506 | ₩34,506 | -0.31% | 1.7만 |
|---|
| 2026.02.10 | ₩34,506 | ₩34,626 | ₩34,506 | ₩34,613 | +0.31% | 1.1만 |
|---|
| 2026.02.09 | ₩34,452 | ₩34,573 | ₩34,439 | ₩34,566 | +0.33% | 1.4만 |
|---|
| 2026.02.06 | ₩34,573 | ₩34,599 | ₩34,425 | ₩34,532 | -0.12% | 1.3만 |
|---|
| 2026.02.05 | ₩34,586 | ₩34,586 | ₩34,412 | ₩34,439 | -0.43% | 1.6만 |
|---|
| 2026.02.04 | ₩34,599 | ₩34,720 | ₩34,412 | ₩34,532 | -0.19% | 2.4만 |
|---|
| 2026.02.03 | ₩34,707 | ₩34,707 | ₩34,617 | ₩34,693 | -0.04% | 1.8만 |
|---|
| 2026.02.02 | ₩34,586 | ₩34,707 | ₩34,586 | ₩34,680 | +0.27% | 1.8만 |
|---|
| 2026.01.30 | ₩34,586 | ₩34,707 | ₩34,586 | ₩34,666 | +0.23% | 1.7만 |
|---|
| 2026.01.29 | ₩34,519 | ₩34,680 | ₩34,519 | ₩34,573 | +0.16% | 1.6만 |
|---|
| 2026.01.28 | ₩34,358 | ₩34,640 | ₩34,358 | ₩34,613 | +0.74% | 2.5만 |
|---|
| 2026.01.27 | ₩34,358 | ₩34,626 | ₩34,358 | ₩34,452 | +0.27% | 3.7만 |
|---|
| 2026.01.26 | ₩34,452 | ₩34,559 | ₩34,412 | ₩34,430 | -0.06% | 3.4만 |
|---|
| 2026.01.23 | ₩34,506 | ₩34,680 | ₩34,439 | ₩34,485 | -0.06% | 2.1만 |
|---|
| 2026.01.22 | ₩34,425 | ₩34,511 | ₩34,331 | ₩34,439 | +0.04% | 2.7만 |
|---|
| 2026.01.21 | ₩34,268 | ₩34,412 | ₩34,268 | ₩34,412 | +0.42% | 1.5만 |
|---|
| 2026.01.20 | ₩34,291 | ₩34,439 | ₩34,211 | ₩34,291 | 0.00% | 2.2만 |
|---|
| 2026.01.16 | ₩34,372 | ₩34,372 | ₩34,197 | ₩34,291 | -0.23% | 2.9만 |
|---|
| 2026.01.15 | ₩34,439 | ₩34,439 | ₩34,305 | ₩34,305 | -0.39% | 1.3만 |
|---|
| 2026.01.14 | ₩34,506 | ₩34,506 | ₩34,331 | ₩34,410 | -0.28% | 2.2만 |
|---|
| 2026.01.13 | ₩34,465 | ₩34,506 | ₩34,372 | ₩34,372 | -0.27% | 2.4만 |
|---|
| 2026.01.12 | ₩34,278 | ₩34,479 | ₩34,224 | ₩34,425 | +0.43% | 2.2만 |
|---|
| 2026.01.09 | ₩34,157 | ₩34,331 | ₩34,130 | ₩34,305 | +0.43% | 2.7만 |
|---|
| 2026.01.08 | ₩34,050 | ₩34,161 | ₩34,050 | ₩34,117 | +0.20% | 2.1만 |
|---|
| 2026.01.07 | ₩34,144 | ₩34,171 | ₩34,090 | ₩34,090 | -0.16% | 2.9만 |
|---|
| 2026.01.06 | ₩34,130 | ₩34,171 | ₩34,077 | ₩34,157 | +0.08% | 3.2만 |
|---|
| 2026.01.05 | ₩34,104 | ₩34,217 | ₩34,090 | ₩34,090 | -0.04% | 3.7만 |
|---|
| 2026.01.02 | ₩34,050 | ₩34,130 | ₩33,970 | ₩34,063 | +0.04% | 2.5만 |
|---|
| 2025.12.31 | ₩34,023 | ₩34,184 | ₩33,916 | ₩33,983 | -0.12% | 11만 |
|---|
| 2025.12.30 | ₩33,889 | ₩33,970 | ₩33,882 | ₩33,956 | +0.20% | 3.1만 |
|---|
| 2025.12.29 | ₩33,849 | ₩33,936 | ₩33,836 | ₩33,849 | 0.00% | 6.2만 |
|---|
| 2025.12.26 | ₩33,889 | ₩33,943 | ₩33,876 | ₩33,882 | -0.02% | 3.3만 |
|---|
| 2025.12.24 | ₩33,862 | ₩33,943 | ₩33,862 | ₩33,916 | +0.16% | 1.6만 |
|---|
| 2025.12.23 | ₩33,903 | ₩33,948 | ₩33,849 | ₩33,929 | +0.08% | 5.9만 |
|---|
| 2025.12.22 | ₩33,943 | ₩34,023 | ₩33,929 | ₩33,936 | -0.02% | 3만 |
|---|
| 2025.12.19 | ₩33,903 | ₩33,983 | ₩33,903 | ₩33,943 | +0.12% | 3.5만 |
|---|
| 2025.12.18 | ₩33,889 | ₩33,983 | ₩33,889 | ₩33,949 | +0.18% | 3.3만 |
|---|
| 2025.12.17 | ₩33,876 | ₩33,996 | ₩33,795 | ₩33,929 | +0.16% | 8.7만 |
|---|
| 2025.12.16 | ₩33,996 | ₩34,063 | ₩33,782 | ₩33,849 | -0.43% | 9.7만 |
|---|
| 2025.12.15 | ₩34,398 | ₩34,573 | ₩34,398 | ₩34,559 | +0.47% | 3.4만 |
|---|
| 2025.12.12 | ₩34,519 | ₩34,546 | ₩34,479 | ₩34,506 | -0.04% | 2.2만 |
|---|
| 2025.12.11 | ₩34,506 | ₩34,532 | ₩34,465 | ₩34,519 | +0.04% | 3.1만 |
|---|
| 2025.12.10 | ₩34,398 | ₩34,506 | ₩34,398 | ₩34,492 | +0.27% | 2.5만 |
|---|
| 2025.12.09 | ₩34,459 | ₩34,493 | ₩34,422 | ₩34,492 | +0.10% | 2.8만 |
|---|
| 2025.12.08 | ₩34,439 | ₩34,492 | ₩34,372 | ₩34,439 | 0.00% | 2.4만 |
|---|
| 2025.12.05 | ₩34,412 | ₩34,452 | ₩34,331 | ₩34,439 | +0.08% | 2.3만 |
|---|
| 2025.12.04 | ₩34,452 | ₩34,492 | ₩34,345 | ₩34,385 | -0.19% | 2.1만 |
|---|
| 2025.12.03 | ₩34,345 | ₩34,452 | ₩34,330 | ₩34,445 | +0.29% | 1.6만 |
|---|
| 2025.12.02 | ₩34,264 | ₩34,385 | ₩34,264 | ₩34,373 | +0.32% | 2.1만 |
|---|
| 2025.12.01 | ₩34,217 | ₩34,331 | ₩34,217 | ₩34,305 | +0.25% | 3.2만 |
|---|
| 2025.11.28 | ₩34,278 | ₩34,305 | ₩34,130 | ₩34,184 | -0.27% | 5.3만 |
|---|
| 2025.11.26 | ₩34,171 | ₩34,238 | ₩34,171 | ₩34,211 | +0.12% | 3.4만 |
|---|
| 2025.11.25 | ₩34,238 | ₩34,238 | ₩34,117 | ₩34,157 | -0.23% | 3.9만 |
|---|
| 2025.11.24 | ₩34,171 | ₩34,305 | ₩34,144 | ₩34,177 | +0.02% | 2.2만 |
|---|
| 2025.11.21 | ₩34,171 | ₩34,305 | ₩34,063 | ₩34,238 | +0.20% | 3.2만 |
|---|
| 2025.11.20 | ₩34,211 | ₩34,382 | ₩34,104 | ₩34,104 | -0.31% | 2.3만 |
|---|
| 2025.11.19 | ₩34,254 | ₩34,264 | ₩34,181 | ₩34,211 | -0.13% | 1.7만 |
|---|
| 2025.11.18 | ₩34,278 | ₩34,278 | ₩34,171 | ₩34,224 | -0.16% | 1.6만 |
|---|
| 2025.11.17 | ₩34,211 | ₩34,278 | ₩34,117 | ₩34,231 | +0.06% | 3.4만 |
|---|
| 2025.11.14 | ₩34,197 | ₩34,264 | ₩34,171 | ₩34,184 | -0.04% | 1.9만 |
|---|
| 2025.11.13 | ₩34,238 | ₩34,345 | ₩34,184 | ₩34,184 | -0.16% | 2만 |
|---|
| 2025.11.12 | ₩34,251 | ₩34,425 | ₩34,251 | ₩34,291 | +0.12% | 2.2만 |
|---|
| 2025.11.11 | ₩34,278 | ₩34,358 | ₩34,264 | ₩34,318 | +0.12% | 1.5만 |
|---|
| 2025.11.10 | ₩34,305 | ₩34,305 | ₩34,238 | ₩34,278 | -0.08% | 1.4만 |
|---|
| 2025.11.07 | ₩34,278 | ₩34,291 | ₩34,184 | ₩34,240 | -0.11% | 1.6만 |
|---|
| 2025.11.06 | ₩34,184 | ₩34,264 | ₩34,171 | ₩34,264 | +0.24% | 2.5만 |
|---|
| 2025.11.05 | ₩34,144 | ₩34,246 | ₩34,130 | ₩34,171 | +0.08% | 2.7만 |
|---|
| 2025.11.04 | ₩34,197 | ₩34,275 | ₩34,130 | ₩34,197 | 0.00% | 1.9만 |
|---|
| 2025.11.03 | ₩34,305 | ₩34,305 | ₩34,117 | ₩34,224 | -0.23% | 1.9만 |
|---|
| 2025.10.31 | ₩34,372 | ₩34,397 | ₩34,171 | ₩34,238 | -0.39% | 6.1만 |
|---|
| 2025.10.30 | ₩34,197 | ₩34,372 | ₩34,197 | ₩34,300 | +0.30% | 2.2만 |
|---|
| 2025.10.29 | ₩34,439 | ₩34,439 | ₩34,278 | ₩34,278 | -0.47% | 6.2천 |
|---|
| 2025.10.28 | ₩34,471 | ₩34,519 | ₩34,238 | ₩34,284 | -0.54% | 1.8만 |
|---|
| 2025.10.27 | ₩34,278 | ₩34,492 | ₩34,278 | ₩34,459 | +0.53% | 1.1만 |
|---|
| 2025.10.24 | ₩34,278 | ₩34,358 | ₩34,238 | ₩34,305 | +0.08% | 2.1만 |
|---|
| 2025.10.23 | ₩34,213 | ₩34,291 | ₩34,171 | ₩34,278 | +0.19% | 2.3만 |
|---|
| 2025.10.22 | ₩34,171 | ₩34,238 | ₩34,117 | ₩34,184 | +0.04% | 2.4만 |
|---|
| 2025.10.21 | ₩34,211 | ₩34,264 | ₩34,144 | ₩34,197 | -0.04% | 3.3만 |
|---|
| 2025.10.20 | ₩34,296 | ₩34,345 | ₩34,144 | ₩34,177 | -0.35% | 5.6만 |
|---|
| 2025.10.17 | ₩34,271 | ₩34,345 | ₩34,144 | ₩34,157 | -0.33% | 2.4만 |
|---|
| 2025.10.16 | ₩34,117 | ₩34,298 | ₩34,117 | ₩34,171 | +0.16% | 6.6만 |
|---|
| 2025.10.15 | ₩34,398 | ₩34,439 | ₩34,171 | ₩34,171 | -0.66% | 9.7만 |
|---|
| 2025.10.14 | ₩34,358 | ₩34,358 | ₩34,224 | ₩34,305 | -0.16% | 1.4만 |
|---|
| 2025.10.13 | ₩34,362 | ₩34,365 | ₩34,238 | ₩34,254 | -0.32% | 8.9천 |
|---|
| 2025.10.10 | ₩34,358 | ₩34,439 | ₩34,197 | ₩34,197 | -0.47% | 3만 |
|---|