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 | ₩33,558 | ₩33,719 | ₩33,531 | ₩33,598 | +0.12% | 2.8만 |
| 2026.10.08 | ₩33,679 | ₩33,732 | ₩33,451 | ₩33,586 | -0.27% | 8.2만 |
| 2026.10.07 | ₩33,732 | ₩33,732 | ₩33,611 | ₩33,699 | -0.10% | 1.6만 |
| 2026.10.06 | ₩33,772 | ₩33,826 | ₩33,692 | ₩33,732 | -0.12% | 2.4만 |
| 2026.10.05 | ₩33,850 | ₩33,850 | ₩33,665 | ₩33,679 | -0.51% | 2.2만 |
| 2026.10.02 | ₩33,866 | ₩33,866 | ₩33,611 | ₩33,652 | -0.63% | 2.3만 |
| 2026.10.01 | ₩33,786 | ₩33,813 | ₩33,665 | ₩33,679 | -0.32% | 7.5만 |
| 2026.09.30 | ₩33,839 | ₩33,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,799 |
| -0.12% |
| 8.8만 |
| 2026.09.29 | ₩33,638 | ₩33,705 | ₩33,598 | ₩33,665 | +0.08% | 2.5만 |
|---|
| 2026.09.28 | ₩33,585 | ₩33,665 | ₩33,585 | ₩33,585 | 0.00% | 3.7만 |
|---|
| 2026.09.25 | ₩33,625 | ₩33,786 | ₩33,585 | ₩33,602 | -0.07% | 5.4만 |
|---|
| 2026.09.24 | ₩33,665 | ₩33,751 | ₩33,625 | ₩33,652 | -0.04% | 3.2만 |
|---|
| 2026.09.23 | ₩33,665 | ₩33,839 | ₩33,625 | ₩33,658 | -0.02% | 3.8만 |
|---|
| 2026.09.22 | ₩33,692 | ₩33,759 | ₩33,679 | ₩33,758 | +0.20% | 1.6만 |
|---|
| 2026.09.21 | ₩33,866 | ₩33,933 | ₩33,652 | ₩33,665 | -0.59% | 4만 |
|---|
| 2026.09.18 | ₩33,799 | ₩33,799 | ₩33,679 | ₩33,786 | -0.04% | 1.4만 |
|---|
| 2026.09.17 | ₩33,692 | ₩33,933 | ₩33,665 | ₩33,712 | +0.06% | 2.4만 |
|---|
| 2026.09.16 | ₩33,544 | ₩33,699 | ₩33,531 | ₩33,626 | +0.24% | 4.6만 |
|---|
| 2026.09.15 | ₩34,121 | ₩34,443 | ₩34,027 | ₩34,041 | -0.24% | 4.5만 |
|---|
| 2026.09.14 | ₩34,188 | ₩34,334 | ₩34,055 | ₩34,114 | -0.22% | 2.1만 |
|---|
| 2026.09.11 | ₩34,148 | ₩34,161 | ₩34,041 | ₩34,161 | +0.04% | 2.1만 |
|---|
| 2026.09.10 | ₩34,108 | ₩34,148 | ₩34,014 | ₩34,041 | -0.20% | 1.4만 |
|---|
| 2026.09.09 | ₩34,202 | ₩34,202 | ₩34,027 | ₩34,135 | -0.20% | 4.9만 |
|---|
| 2026.09.08 | ₩34,081 | ₩34,175 | ₩34,067 | ₩34,135 | +0.16% | 2.5만 |
|---|
| 2026.09.04 | ₩34,000 | ₩34,148 | ₩34,000 | ₩34,067 | +0.20% | 2.6만 |
|---|
| 2026.09.03 | ₩34,027 | ₩34,188 | ₩34,000 | ₩34,014 | -0.04% | 1.5만 |
|---|
| 2026.09.02 | ₩34,135 | ₩34,161 | ₩34,014 | ₩34,025 | -0.32% | 2만 |
|---|
| 2026.09.01 | ₩34,114 | ₩34,255 | ₩33,987 | ₩34,000 | -0.33% | 3만 |
|---|
| 2026.08.31 | ₩34,121 | ₩34,296 | ₩34,027 | ₩34,255 | +0.39% | 3.5만 |
|---|
| 2026.08.28 | ₩34,215 | ₩34,215 | ₩33,960 | ₩33,960 | -0.74% | 1.6만 |
|---|
| 2026.08.27 | ₩34,074 | ₩34,363 | ₩34,014 | ₩34,202 | +0.37% | 1.9만 |
|---|
| 2026.08.26 | ₩34,215 | ₩34,215 | ₩34,000 | ₩34,029 | -0.54% | 1.1만 |
|---|
| 2026.08.25 | ₩34,007 | ₩34,202 | ₩34,000 | ₩34,067 | +0.18% | 2.9만 |
|---|
| 2026.08.24 | ₩34,054 | ₩34,067 | ₩33,974 | ₩34,014 | -0.12% | 2만 |
|---|
| 2026.08.21 | ₩34,054 | ₩34,067 | ₩33,966 | ₩34,067 | +0.04% | 2.5만 |
|---|
| 2026.08.20 | ₩33,920 | ₩34,108 | ₩33,920 | ₩34,027 | +0.32% | 1.7만 |
|---|
| 2026.08.19 | ₩34,027 | ₩34,148 | ₩33,893 | ₩33,927 | -0.30% | 2.6만 |
|---|
| 2026.08.18 | ₩33,980 | ₩34,054 | ₩33,880 | ₩33,960 | -0.06% | 4.8만 |
|---|
| 2026.08.17 | ₩34,014 | ₩34,025 | ₩33,947 | ₩34,000 | -0.04% | 1.4만 |
|---|
| 2026.08.14 | ₩34,000 | ₩34,014 | ₩33,947 | ₩33,974 | -0.08% | 2.3만 |
|---|
| 2026.08.13 | ₩33,960 | ₩34,054 | ₩33,960 | ₩34,041 | +0.24% | 3.6만 |
|---|
| 2026.08.12 | ₩34,014 | ₩34,041 | ₩33,983 | ₩34,000 | -0.04% | 1.1만 |
|---|
| 2026.08.11 | ₩33,974 | ₩34,041 | ₩33,933 | ₩34,019 | +0.13% | 2.5만 |
|---|
| 2026.08.10 | ₩34,021 | ₩34,041 | ₩33,960 | ₩34,041 | +0.06% | 2.1만 |
|---|
| 2026.08.07 | ₩34,054 | ₩34,081 | ₩34,014 | ₩34,014 | -0.12% | 2.1만 |
|---|
| 2026.08.06 | ₩34,161 | ₩34,172 | ₩33,974 | ₩33,974 | -0.55% | 2.7만 |
|---|
| 2026.08.05 | ₩34,000 | ₩34,135 | ₩33,987 | ₩34,094 | +0.28% | 1.4만 |
|---|
| 2026.08.04 | ₩34,000 | ₩34,135 | ₩34,000 | ₩34,067 | +0.20% | 2.5만 |
|---|
| 2026.08.03 | ₩34,108 | ₩34,202 | ₩33,974 | ₩34,041 | -0.20% | 2.5만 |
|---|
| 2026.07.31 | ₩33,947 | ₩34,128 | ₩33,907 | ₩34,108 | +0.47% | 7만 |
|---|
| 2026.07.30 | ₩33,907 | ₩34,014 | ₩33,907 | ₩33,947 | +0.12% | 1.7만 |
|---|
| 2026.07.29 | ₩33,960 | ₩34,014 | ₩33,866 | ₩33,880 | -0.24% | 2.1만 |
|---|
| 2026.07.28 | ₩34,161 | ₩34,202 | ₩33,893 | ₩33,960 | -0.59% | 2.5만 |
|---|
| 2026.07.27 | ₩34,000 | ₩34,148 | ₩33,909 | ₩34,000 | 0.00% | 2만 |
|---|
| 2026.07.24 | ₩34,007 | ₩34,067 | ₩33,987 | ₩34,000 | -0.02% | 2.4만 |
|---|
| 2026.07.23 | ₩34,000 | ₩34,041 | ₩33,953 | ₩34,014 | +0.04% | 1.7만 |
|---|
| 2026.07.22 | ₩34,027 | ₩34,135 | ₩34,027 | ₩34,094 | +0.20% | 1.2만 |
|---|
| 2026.07.21 | ₩34,081 | ₩34,133 | ₩34,000 | ₩34,041 | -0.12% | 1.2만 |
|---|
| 2026.07.20 | ₩34,041 | ₩34,155 | ₩34,027 | ₩34,121 | +0.24% | 2.8만 |
|---|
| 2026.07.17 | ₩34,000 | ₩34,143 | ₩34,000 | ₩34,108 | +0.32% | 1.7만 |
|---|
| 2026.07.16 | ₩33,960 | ₩34,151 | ₩33,960 | ₩34,135 | +0.51% | 9.6천 |
|---|
| 2026.07.15 | ₩34,000 | ₩34,161 | ₩33,948 | ₩34,061 | +0.18% | 3.4만 |
|---|
| 2026.07.14 | ₩33,960 | ₩34,161 | ₩33,947 | ₩34,108 | +0.43% | 2.9만 |
|---|
| 2026.07.13 | ₩34,000 | ₩34,034 | ₩33,947 | ₩34,000 | 0.00% | 8.9천 |
|---|
| 2026.07.10 | ₩34,041 | ₩34,041 | ₩33,893 | ₩34,000 | -0.12% | 2.8만 |
|---|
| 2026.07.09 | ₩33,933 | ₩34,014 | ₩33,920 | ₩33,987 | +0.16% | 1.8만 |
|---|
| 2026.07.08 | ₩33,866 | ₩34,004 | ₩33,866 | ₩33,960 | +0.28% | 1.8만 |
|---|
| 2026.07.07 | ₩34,000 | ₩34,054 | ₩33,947 | ₩33,947 | -0.16% | 2.6만 |
|---|
| 2026.07.06 | ₩33,974 | ₩34,121 | ₩33,920 | ₩34,014 | +0.12% | 2.4만 |
|---|
| 2026.07.02 | ₩33,933 | ₩34,054 | ₩33,880 | ₩33,947 | +0.04% | 1.8만 |
|---|
| 2026.07.01 | ₩33,933 | ₩34,054 | ₩33,933 | ₩33,987 | +0.16% | 3.1만 |
|---|
| 2026.06.30 | ₩33,947 | ₩34,067 | ₩33,813 | ₩33,866 | -0.24% | 33.7만 |
|---|
| 2026.06.29 | ₩33,907 | ₩33,974 | ₩33,813 | ₩33,893 | -0.04% | 5.5만 |
|---|
| 2026.06.26 | ₩33,839 | ₩34,000 | ₩33,759 | ₩33,839 | 0.00% | 4.9만 |
|---|
| 2026.06.25 | ₩33,933 | ₩34,000 | ₩33,839 | ₩33,960 | +0.08% | 4.8만 |
|---|
| 2026.06.24 | ₩34,161 | ₩34,161 | ₩33,880 | ₩33,974 | -0.55% | 3.7만 |
|---|
| 2026.06.23 | ₩34,000 | ₩34,376 | ₩33,974 | ₩34,027 | +0.08% | 2만 |
|---|
| 2026.06.22 | ₩34,094 | ₩34,309 | ₩34,000 | ₩34,000 | -0.28% | 2.5만 |
|---|
| 2026.06.18 | ₩34,228 | ₩34,524 | ₩34,069 | ₩34,202 | -0.08% | 1.9만 |
|---|
| 2026.06.17 | ₩34,389 | ₩34,443 | ₩34,202 | ₩34,202 | -0.55% | 1.3만 |
|---|
| 2026.06.16 | ₩34,336 | ₩34,494 | ₩34,228 | ₩34,255 | -0.23% | 2만 |
|---|
| 2026.06.15 | ₩34,215 | ₩34,322 | ₩34,215 | ₩34,301 | +0.25% | 1.9만 |
|---|
| 2026.06.12 | ₩34,550 | ₩34,725 | ₩34,550 | ₩34,711 | +0.47% | 8.8천 |
|---|
| 2026.06.11 | ₩34,550 | ₩34,698 | ₩34,550 | ₩34,644 | +0.27% | 1.7만 |
|---|
| 2026.06.10 | ₩34,524 | ₩34,805 | ₩34,524 | ₩34,624 | +0.29% | 3.3만 |
|---|
| 2026.06.09 | ₩34,537 | ₩34,658 | ₩34,403 | ₩34,524 | -0.04% | 1.5만 |
|---|
| 2026.06.08 | ₩34,537 | ₩34,537 | ₩34,321 | ₩34,451 | -0.25% | 1.8만 |
|---|
| 2026.06.05 | ₩34,604 | ₩34,698 | ₩34,242 | ₩34,322 | -0.81% | 1.4만 |
|---|
| 2026.06.04 | ₩34,443 | ₩34,671 | ₩34,443 | ₩34,604 | +0.47% | 1.1만 |
|---|
| 2026.06.03 | ₩34,537 | ₩34,671 | ₩34,430 | ₩34,517 | -0.06% | 6천 |
|---|
| 2026.06.02 | ₩34,617 | ₩34,698 | ₩34,529 | ₩34,644 | +0.08% | 8.4천 |
|---|
| 2026.06.01 | ₩34,537 | ₩34,711 | ₩34,537 | ₩34,698 | +0.47% | 1.4만 |
|---|
| 2026.05.29 | ₩34,584 | ₩34,738 | ₩34,537 | ₩34,537 | -0.14% | 5.1만 |
|---|
| 2026.05.28 | ₩34,604 | ₩34,684 | ₩34,537 | ₩34,664 | +0.17% | 1.2만 |
|---|
| 2026.05.27 | ₩34,483 | ₩34,631 | ₩34,470 | ₩34,591 | +0.31% | 2.4만 |
|---|
| 2026.05.26 | ₩34,510 | ₩34,604 | ₩34,483 | ₩34,564 | +0.16% | 1.4만 |
|---|
| 2026.05.22 | ₩34,497 | ₩34,588 | ₩34,497 | ₩34,524 | +0.08% | 1.3만 |
|---|
| 2026.05.21 | ₩34,456 | ₩34,604 | ₩34,456 | ₩34,538 | +0.24% | 7.8천 |
|---|
| 2026.05.20 | ₩34,497 | ₩34,564 | ₩34,403 | ₩34,564 | +0.19% | 1.3만 |
|---|
| 2026.05.19 | ₩34,403 | ₩34,552 | ₩34,403 | ₩34,483 | +0.23% | 1.5만 |
|---|
| 2026.05.18 | ₩34,497 | ₩34,577 | ₩34,430 | ₩34,430 | -0.19% | 9천 |
|---|
| 2026.05.15 | ₩34,470 | ₩34,537 | ₩34,443 | ₩34,470 | 0.00% | 1.3만 |
|---|
| 2026.05.14 | ₩34,577 | ₩34,631 | ₩34,497 | ₩34,497 | -0.23% | 1.9만 |
|---|
| 2026.05.13 | ₩34,553 | ₩34,644 | ₩34,510 | ₩34,577 | +0.07% | 3.9천 |
|---|
| 2026.05.12 | ₩34,604 | ₩34,604 | ₩34,510 | ₩34,541 | -0.18% | 1.1만 |
|---|
| 2026.05.11 | ₩34,658 | ₩34,698 | ₩34,572 | ₩34,631 | -0.08% | 3.6만 |
|---|
| 2026.05.08 | ₩34,443 | ₩34,658 | ₩34,443 | ₩34,658 | +0.62% | 2.2만 |
|---|
| 2026.05.07 | ₩34,376 | ₩34,524 | ₩34,376 | ₩34,497 | +0.35% | 1.6만 |
|---|
| 2026.05.06 | ₩34,376 | ₩34,490 | ₩34,363 | ₩34,454 | +0.23% | 1.1만 |
|---|
| 2026.05.05 | ₩34,440 | ₩34,524 | ₩34,363 | ₩34,455 | +0.04% | 1.7만 |
|---|
| 2026.05.04 | ₩34,483 | ₩34,510 | ₩34,349 | ₩34,430 | -0.16% | 1.4만 |
|---|
| 2026.05.01 | ₩34,456 | ₩34,524 | ₩34,342 | ₩34,497 | +0.12% | 1.9만 |
|---|
| 2026.04.30 | ₩34,322 | ₩34,470 | ₩34,235 | ₩34,470 | +0.43% | 2.6만 |
|---|
| 2026.04.29 | ₩34,322 | ₩34,376 | ₩34,255 | ₩34,282 | -0.12% | 1.5만 |
|---|
| 2026.04.28 | ₩34,255 | ₩34,373 | ₩34,255 | ₩34,308 | +0.15% | 1.2만 |
|---|
| 2026.04.27 | ₩34,336 | ₩34,336 | ₩34,228 | ₩34,261 | -0.22% | 7.4천 |
|---|
| 2026.04.24 | ₩34,188 | ₩34,336 | ₩34,161 | ₩34,309 | +0.35% | 8.8천 |
|---|
| 2026.04.23 | ₩34,188 | ₩34,349 | ₩34,135 | ₩34,282 | +0.27% | 2.7만 |
|---|
| 2026.04.22 | ₩34,215 | ₩34,377 | ₩34,148 | ₩34,282 | +0.20% | 1.9만 |
|---|
| 2026.04.21 | ₩34,202 | ₩34,262 | ₩34,135 | ₩34,148 | -0.16% | 2.1만 |
|---|
| 2026.04.20 | ₩34,282 | ₩34,389 | ₩34,202 | ₩34,282 | 0.00% | 4만 |
|---|
| 2026.04.17 | ₩34,497 | ₩34,497 | ₩34,296 | ₩34,336 | -0.47% | 9.2천 |
|---|
| 2026.04.16 | ₩34,497 | ₩34,497 | ₩34,304 | ₩34,456 | -0.12% | 1.4만 |
|---|
| 2026.04.15 | ₩34,456 | ₩34,456 | ₩34,228 | ₩34,322 | -0.39% | 2만 |
|---|
| 2026.04.14 | ₩34,443 | ₩34,470 | ₩34,336 | ₩34,403 | -0.12% | 1.8만 |
|---|
| 2026.04.13 | ₩34,389 | ₩34,443 | ₩34,363 | ₩34,376 | -0.04% | 2만 |
|---|
| 2026.04.10 | ₩34,403 | ₩34,470 | ₩34,340 | ₩34,376 | -0.08% | 1.4만 |
|---|
| 2026.04.09 | ₩34,329 | ₩34,403 | ₩34,202 | ₩34,269 | -0.18% | 2만 |
|---|
| 2026.04.08 | ₩34,202 | ₩34,403 | ₩34,175 | ₩34,309 | +0.31% | 1.8만 |
|---|
| 2026.04.07 | ₩34,101 | ₩34,202 | ₩34,027 | ₩34,175 | +0.22% | 2.5만 |
|---|
| 2026.04.06 | ₩34,094 | ₩34,188 | ₩34,014 | ₩34,121 | +0.08% | 1.4만 |
|---|
| 2026.04.02 | ₩33,960 | ₩34,027 | ₩33,947 | ₩33,987 | +0.08% | 2.8만 |
|---|
| 2026.04.01 | ₩34,000 | ₩34,094 | ₩33,960 | ₩34,027 | +0.08% | 2.7만 |
|---|
| 2026.03.31 | ₩34,202 | ₩34,332 | ₩33,880 | ₩33,880 | -0.94% | 20.5만 |
|---|
| 2026.03.30 | ₩34,121 | ₩34,121 | ₩33,933 | ₩34,067 | -0.16% | 2.4만 |
|---|
| 2026.03.27 | ₩34,027 | ₩34,135 | ₩33,933 | ₩33,974 | -0.16% | 2.4만 |
|---|
| 2026.03.26 | ₩34,067 | ₩34,117 | ₩33,947 | ₩33,947 | -0.35% | 3.1만 |
|---|
| 2026.03.25 | ₩34,202 | ₩34,202 | ₩34,067 | ₩34,081 | -0.35% | 1.6만 |
|---|
| 2026.03.24 | ₩34,094 | ₩34,202 | ₩34,094 | ₩34,135 | +0.12% | 8.6천 |
|---|
| 2026.03.23 | ₩34,188 | ₩34,202 | ₩34,041 | ₩34,041 | -0.43% | 2.4만 |
|---|
| 2026.03.20 | ₩34,135 | ₩34,135 | ₩34,000 | ₩34,014 | -0.35% | 2.2만 |
|---|
| 2026.03.19 | ₩34,000 | ₩34,175 | ₩34,000 | ₩34,054 | +0.16% | 1.8만 |
|---|
| 2026.03.18 | ₩34,041 | ₩34,242 | ₩34,000 | ₩34,000 | -0.12% | 1.3만 |
|---|
| 2026.03.17 | ₩34,188 | ₩34,202 | ₩34,067 | ₩34,067 | -0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩34,550 | ₩34,658 | ₩34,443 | ₩34,658 | +0.31% | 3.9만 |
|---|
| 2026.03.13 | ₩34,671 | ₩34,698 | ₩34,470 | ₩34,550 | -0.35% | 2.1만 |
|---|
| 2026.03.12 | ₩34,564 | ₩34,684 | ₩34,537 | ₩34,684 | +0.35% | 3.3만 |
|---|
| 2026.03.11 | ₩34,617 | ₩34,711 | ₩34,470 | ₩34,550 | -0.19% | 3.2만 |
|---|
| 2026.03.10 | ₩34,524 | ₩34,684 | ₩34,524 | ₩34,604 | +0.23% | 8.3천 |
|---|
| 2026.03.09 | ₩34,591 | ₩34,658 | ₩34,456 | ₩34,456 | -0.39% | 1.8만 |
|---|
| 2026.03.06 | ₩34,470 | ₩34,591 | ₩34,443 | ₩34,591 | +0.35% | 1.2만 |
|---|
| 2026.03.05 | ₩34,537 | ₩34,537 | ₩34,416 | ₩34,537 | 0.00% | 2.3만 |
|---|
| 2026.03.04 | ₩34,416 | ₩34,564 | ₩34,380 | ₩34,483 | +0.19% | 8.7천 |
|---|
| 2026.03.03 | ₩34,336 | ₩34,470 | ₩34,322 | ₩34,456 | +0.35% | 1.9만 |
|---|
| 2026.03.02 | ₩34,336 | ₩34,443 | ₩34,282 | ₩34,416 | +0.23% | 2.3만 |
|---|
| 2026.02.27 | ₩34,376 | ₩34,456 | ₩34,269 | ₩34,269 | -0.31% | 18.1만 |
|---|
| 2026.02.26 | ₩34,443 | ₩34,483 | ₩34,400 | ₩34,430 | -0.04% | 1.7만 |
|---|
| 2026.02.25 | ₩34,389 | ₩34,456 | ₩34,389 | ₩34,389 | 0.00% | 1.2만 |
|---|
| 2026.02.24 | ₩34,443 | ₩34,456 | ₩34,363 | ₩34,403 | -0.12% | 1.6만 |
|---|
| 2026.02.23 | ₩34,403 | ₩34,456 | ₩34,363 | ₩34,363 | -0.12% | 1.2만 |
|---|
| 2026.02.20 | ₩34,436 | ₩34,470 | ₩34,376 | ₩34,376 | -0.18% | 1.2만 |
|---|
| 2026.02.19 | ₩34,430 | ₩34,470 | ₩34,389 | ₩34,403 | -0.08% | 3.3만 |
|---|
| 2026.02.18 | ₩34,604 | ₩34,644 | ₩34,403 | ₩34,430 | -0.50% | 2.4만 |
|---|
| 2026.02.17 | ₩34,497 | ₩34,591 | ₩34,363 | ₩34,524 | +0.08% | 3.8만 |
|---|
| 2026.02.13 | ₩34,537 | ₩34,658 | ₩34,537 | ₩34,537 | 0.00% | 1.1만 |
|---|
| 2026.02.12 | ₩34,658 | ₩34,658 | ₩34,550 | ₩34,564 | -0.27% | 1.4만 |
|---|
| 2026.02.11 | ₩34,644 | ₩34,671 | ₩34,537 | ₩34,537 | -0.31% | 1.7만 |
|---|
| 2026.02.10 | ₩34,537 | ₩34,658 | ₩34,537 | ₩34,644 | +0.31% | 1.1만 |
|---|
| 2026.02.09 | ₩34,483 | ₩34,604 | ₩34,470 | ₩34,597 | +0.33% | 1.4만 |
|---|
| 2026.02.06 | ₩34,604 | ₩34,631 | ₩34,456 | ₩34,564 | -0.12% | 1.3만 |
|---|
| 2026.02.05 | ₩34,617 | ₩34,617 | ₩34,443 | ₩34,470 | -0.43% | 1.6만 |
|---|
| 2026.02.04 | ₩34,631 | ₩34,752 | ₩34,443 | ₩34,564 | -0.19% | 2.4만 |
|---|
| 2026.02.03 | ₩34,738 | ₩34,738 | ₩34,648 | ₩34,725 | -0.04% | 1.8만 |
|---|
| 2026.02.02 | ₩34,617 | ₩34,738 | ₩34,617 | ₩34,711 | +0.27% | 1.8만 |
|---|
| 2026.01.30 | ₩34,617 | ₩34,738 | ₩34,617 | ₩34,698 | +0.23% | 1.7만 |
|---|
| 2026.01.29 | ₩34,550 | ₩34,711 | ₩34,550 | ₩34,604 | +0.16% | 1.6만 |
|---|
| 2026.01.28 | ₩34,389 | ₩34,671 | ₩34,389 | ₩34,644 | +0.74% | 2.5만 |
|---|
| 2026.01.27 | ₩34,389 | ₩34,658 | ₩34,389 | ₩34,483 | +0.27% | 3.7만 |
|---|
| 2026.01.26 | ₩34,483 | ₩34,591 | ₩34,443 | ₩34,462 | -0.06% | 3.4만 |
|---|
| 2026.01.23 | ₩34,537 | ₩34,711 | ₩34,470 | ₩34,517 | -0.06% | 2.1만 |
|---|
| 2026.01.22 | ₩34,456 | ₩34,542 | ₩34,363 | ₩34,470 | +0.04% | 2.7만 |
|---|
| 2026.01.21 | ₩34,300 | ₩34,443 | ₩34,300 | ₩34,443 | +0.42% | 1.5만 |
|---|
| 2026.01.20 | ₩34,322 | ₩34,470 | ₩34,242 | ₩34,322 | 0.00% | 2.2만 |
|---|
| 2026.01.16 | ₩34,403 | ₩34,403 | ₩34,228 | ₩34,322 | -0.23% | 2.9만 |
|---|
| 2026.01.15 | ₩34,470 | ₩34,470 | ₩34,336 | ₩34,336 | -0.39% | 1.3만 |
|---|
| 2026.01.14 | ₩34,537 | ₩34,537 | ₩34,363 | ₩34,442 | -0.28% | 2.2만 |
|---|
| 2026.01.13 | ₩34,497 | ₩34,537 | ₩34,403 | ₩34,403 | -0.27% | 2.4만 |
|---|
| 2026.01.12 | ₩34,309 | ₩34,510 | ₩34,255 | ₩34,456 | +0.43% | 2.2만 |
|---|
| 2026.01.09 | ₩34,188 | ₩34,363 | ₩34,161 | ₩34,336 | +0.43% | 2.7만 |
|---|
| 2026.01.08 | ₩34,081 | ₩34,192 | ₩34,081 | ₩34,148 | +0.20% | 2.1만 |
|---|
| 2026.01.07 | ₩34,175 | ₩34,202 | ₩34,121 | ₩34,121 | -0.16% | 2.9만 |
|---|
| 2026.01.06 | ₩34,161 | ₩34,202 | ₩34,108 | ₩34,188 | +0.08% | 3.2만 |
|---|
| 2026.01.05 | ₩34,135 | ₩34,249 | ₩34,121 | ₩34,121 | -0.04% | 3.7만 |
|---|
| 2026.01.02 | ₩34,081 | ₩34,161 | ₩34,000 | ₩34,094 | +0.04% | 2.5만 |
|---|
| 2025.12.31 | ₩34,054 | ₩34,215 | ₩33,947 | ₩34,014 | -0.12% | 11만 |
|---|
| 2025.12.30 | ₩33,920 | ₩34,000 | ₩33,913 | ₩33,987 | +0.20% | 3.1만 |
|---|
| 2025.12.29 | ₩33,880 | ₩33,967 | ₩33,866 | ₩33,880 | 0.00% | 6.2만 |
|---|
| 2025.12.26 | ₩33,920 | ₩33,974 | ₩33,907 | ₩33,913 | -0.02% | 3.3만 |
|---|
| 2025.12.24 | ₩33,893 | ₩33,974 | ₩33,893 | ₩33,947 | +0.16% | 1.6만 |
|---|
| 2025.12.23 | ₩33,933 | ₩33,979 | ₩33,880 | ₩33,960 | +0.08% | 5.9만 |
|---|
| 2025.12.22 | ₩33,974 | ₩34,054 | ₩33,960 | ₩33,967 | -0.02% | 3만 |
|---|
| 2025.12.19 | ₩33,933 | ₩34,014 | ₩33,933 | ₩33,974 | +0.12% | 3.5만 |
|---|
| 2025.12.18 | ₩33,920 | ₩34,014 | ₩33,920 | ₩33,980 | +0.18% | 3.3만 |
|---|
| 2025.12.17 | ₩33,907 | ₩34,027 | ₩33,826 | ₩33,960 | +0.16% | 8.7만 |
|---|
| 2025.12.16 | ₩34,027 | ₩34,094 | ₩33,813 | ₩33,880 | -0.43% | 9.7만 |
|---|
| 2025.12.15 | ₩34,430 | ₩34,604 | ₩34,430 | ₩34,591 | +0.47% | 3.4만 |
|---|
| 2025.12.12 | ₩34,550 | ₩34,577 | ₩34,510 | ₩34,537 | -0.04% | 2.2만 |
|---|
| 2025.12.11 | ₩34,537 | ₩34,564 | ₩34,497 | ₩34,550 | +0.04% | 3.1만 |
|---|
| 2025.12.10 | ₩34,430 | ₩34,537 | ₩34,430 | ₩34,524 | +0.27% | 2.5만 |
|---|
| 2025.12.09 | ₩34,490 | ₩34,525 | ₩34,454 | ₩34,524 | +0.10% | 2.8만 |
|---|
| 2025.12.08 | ₩34,470 | ₩34,524 | ₩34,403 | ₩34,470 | 0.00% | 2.4만 |
|---|
| 2025.12.05 | ₩34,443 | ₩34,483 | ₩34,363 | ₩34,470 | +0.08% | 2.3만 |
|---|
| 2025.12.04 | ₩34,483 | ₩34,524 | ₩34,376 | ₩34,416 | -0.19% | 2.1만 |
|---|
| 2025.12.03 | ₩34,376 | ₩34,483 | ₩34,361 | ₩34,477 | +0.29% | 1.6만 |
|---|
| 2025.12.02 | ₩34,296 | ₩34,416 | ₩34,296 | ₩34,404 | +0.32% | 2.1만 |
|---|
| 2025.12.01 | ₩34,249 | ₩34,363 | ₩34,249 | ₩34,336 | +0.25% | 3.2만 |
|---|
| 2025.11.28 | ₩34,309 | ₩34,336 | ₩34,161 | ₩34,215 | -0.27% | 5.3만 |
|---|
| 2025.11.26 | ₩34,202 | ₩34,269 | ₩34,202 | ₩34,242 | +0.12% | 3.4만 |
|---|
| 2025.11.25 | ₩34,269 | ₩34,269 | ₩34,148 | ₩34,188 | -0.23% | 3.9만 |
|---|
| 2025.11.24 | ₩34,202 | ₩34,336 | ₩34,175 | ₩34,208 | +0.02% | 2.2만 |
|---|
| 2025.11.21 | ₩34,202 | ₩34,336 | ₩34,094 | ₩34,269 | +0.20% | 3.2만 |
|---|
| 2025.11.20 | ₩34,242 | ₩34,414 | ₩34,135 | ₩34,135 | -0.31% | 2.3만 |
|---|
| 2025.11.19 | ₩34,285 | ₩34,296 | ₩34,212 | ₩34,242 | -0.13% | 1.7만 |
|---|
| 2025.11.18 | ₩34,309 | ₩34,309 | ₩34,202 | ₩34,255 | -0.16% | 1.6만 |
|---|
| 2025.11.17 | ₩34,242 | ₩34,309 | ₩34,148 | ₩34,262 | +0.06% | 3.4만 |
|---|
| 2025.11.14 | ₩34,228 | ₩34,296 | ₩34,202 | ₩34,215 | -0.04% | 1.9만 |
|---|
| 2025.11.13 | ₩34,269 | ₩34,376 | ₩34,215 | ₩34,215 | -0.16% | 2만 |
|---|
| 2025.11.12 | ₩34,282 | ₩34,456 | ₩34,282 | ₩34,322 | +0.12% | 2.2만 |
|---|
| 2025.11.11 | ₩34,309 | ₩34,389 | ₩34,296 | ₩34,349 | +0.12% | 1.5만 |
|---|
| 2025.11.10 | ₩34,336 | ₩34,336 | ₩34,269 | ₩34,309 | -0.08% | 1.4만 |
|---|
| 2025.11.07 | ₩34,309 | ₩34,322 | ₩34,215 | ₩34,271 | -0.11% | 1.6만 |
|---|
| 2025.11.06 | ₩34,215 | ₩34,296 | ₩34,202 | ₩34,296 | +0.24% | 2.5만 |
|---|
| 2025.11.05 | ₩34,175 | ₩34,277 | ₩34,161 | ₩34,202 | +0.08% | 2.7만 |
|---|
| 2025.11.04 | ₩34,228 | ₩34,306 | ₩34,161 | ₩34,228 | 0.00% | 1.9만 |
|---|
| 2025.11.03 | ₩34,336 | ₩34,336 | ₩34,148 | ₩34,255 | -0.23% | 1.9만 |
|---|
| 2025.10.31 | ₩34,403 | ₩34,428 | ₩34,202 | ₩34,269 | -0.39% | 6.1만 |
|---|
| 2025.10.30 | ₩34,228 | ₩34,403 | ₩34,228 | ₩34,332 | +0.30% | 2.2만 |
|---|
| 2025.10.29 | ₩34,470 | ₩34,470 | ₩34,309 | ₩34,309 | -0.47% | 6.2천 |
|---|
| 2025.10.28 | ₩34,502 | ₩34,550 | ₩34,269 | ₩34,316 | -0.54% | 1.8만 |
|---|
| 2025.10.27 | ₩34,309 | ₩34,524 | ₩34,309 | ₩34,490 | +0.53% | 1.1만 |
|---|
| 2025.10.24 | ₩34,309 | ₩34,389 | ₩34,269 | ₩34,336 | +0.08% | 2.1만 |
|---|
| 2025.10.23 | ₩34,245 | ₩34,322 | ₩34,202 | ₩34,309 | +0.19% | 2.3만 |
|---|
| 2025.10.22 | ₩34,202 | ₩34,269 | ₩34,148 | ₩34,215 | +0.04% | 2.4만 |
|---|
| 2025.10.21 | ₩34,242 | ₩34,296 | ₩34,175 | ₩34,228 | -0.04% | 3.3만 |
|---|
| 2025.10.20 | ₩34,328 | ₩34,376 | ₩34,175 | ₩34,208 | -0.35% | 5.6만 |
|---|
| 2025.10.17 | ₩34,302 | ₩34,376 | ₩34,175 | ₩34,188 | -0.33% | 2.4만 |
|---|
| 2025.10.16 | ₩34,148 | ₩34,329 | ₩34,148 | ₩34,202 | +0.16% | 6.6만 |
|---|
| 2025.10.15 | ₩34,430 | ₩34,470 | ₩34,202 | ₩34,202 | -0.66% | 9.7만 |
|---|
| 2025.10.14 | ₩34,389 | ₩34,389 | ₩34,255 | ₩34,336 | -0.16% | 1.4만 |
|---|
| 2025.10.13 | ₩34,393 | ₩34,396 | ₩34,269 | ₩34,285 | -0.32% | 8.9천 |
|---|
| 2025.10.10 | ₩34,389 | ₩34,470 | ₩34,228 | ₩34,228 | -0.47% | 3만 |
|---|