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 | ₩33,554 | ₩33,715 | ₩33,528 | ₩33,595 | +0.12% | 2.8만 |
| 2026.10.08 | ₩33,675 | ₩33,729 | ₩33,447 | ₩33,582 | -0.27% | 8.2만 |
| 2026.10.07 | ₩33,729 | ₩33,729 | ₩33,608 | ₩33,695 | -0.10% | 1.6만 |
| 2026.10.06 | ₩33,769 | ₩33,823 | ₩33,688 | ₩33,729 | -0.12% | 2.4만 |
| 2026.10.05 | ₩33,847 | ₩33,847 | ₩33,662 | ₩33,675 | -0.51% | 2.2만 |
| 2026.10.02 | ₩33,863 | ₩33,863 | ₩33,608 | ₩33,648 | -0.63% | 2.3만 |
| 2026.10.01 | ₩33,782 | ₩33,809 | ₩33,662 | ₩33,675 | -0.32% | 7.5만 |
| 2026.09.30 | ₩33,836 | ₩33,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,796 |
| -0.12% |
| 8.8만 |
| 2026.09.29 | ₩33,635 | ₩33,702 | ₩33,595 | ₩33,662 | +0.08% | 2.5만 |
|---|
| 2026.09.28 | ₩33,581 | ₩33,662 | ₩33,581 | ₩33,581 | 0.00% | 3.7만 |
|---|
| 2026.09.25 | ₩33,621 | ₩33,782 | ₩33,581 | ₩33,599 | -0.07% | 5.4만 |
|---|
| 2026.09.24 | ₩33,662 | ₩33,747 | ₩33,621 | ₩33,648 | -0.04% | 3.2만 |
|---|
| 2026.09.23 | ₩33,662 | ₩33,836 | ₩33,621 | ₩33,655 | -0.02% | 3.8만 |
|---|
| 2026.09.22 | ₩33,688 | ₩33,755 | ₩33,675 | ₩33,754 | +0.20% | 1.6만 |
|---|
| 2026.09.21 | ₩33,863 | ₩33,930 | ₩33,648 | ₩33,662 | -0.59% | 4만 |
|---|
| 2026.09.18 | ₩33,796 | ₩33,796 | ₩33,675 | ₩33,782 | -0.04% | 1.4만 |
|---|
| 2026.09.17 | ₩33,688 | ₩33,930 | ₩33,662 | ₩33,709 | +0.06% | 2.4만 |
|---|
| 2026.09.16 | ₩33,541 | ₩33,695 | ₩33,528 | ₩33,623 | +0.24% | 4.6만 |
|---|
| 2026.09.15 | ₩34,118 | ₩34,439 | ₩34,024 | ₩34,037 | -0.24% | 4.5만 |
|---|
| 2026.09.14 | ₩34,185 | ₩34,331 | ₩34,052 | ₩34,111 | -0.22% | 2.1만 |
|---|
| 2026.09.11 | ₩34,144 | ₩34,158 | ₩34,037 | ₩34,158 | +0.04% | 2.1만 |
|---|
| 2026.09.10 | ₩34,104 | ₩34,144 | ₩34,010 | ₩34,037 | -0.20% | 1.4만 |
|---|
| 2026.09.09 | ₩34,198 | ₩34,198 | ₩34,024 | ₩34,131 | -0.20% | 4.9만 |
|---|
| 2026.09.08 | ₩34,077 | ₩34,171 | ₩34,064 | ₩34,131 | +0.16% | 2.5만 |
|---|
| 2026.09.04 | ₩33,997 | ₩34,144 | ₩33,997 | ₩34,064 | +0.20% | 2.6만 |
|---|
| 2026.09.03 | ₩34,024 | ₩34,185 | ₩33,997 | ₩34,010 | -0.04% | 1.5만 |
|---|
| 2026.09.02 | ₩34,131 | ₩34,158 | ₩34,010 | ₩34,021 | -0.32% | 2만 |
|---|
| 2026.09.01 | ₩34,111 | ₩34,252 | ₩33,983 | ₩33,997 | -0.33% | 3만 |
|---|
| 2026.08.31 | ₩34,118 | ₩34,292 | ₩34,024 | ₩34,252 | +0.39% | 3.5만 |
|---|
| 2026.08.28 | ₩34,211 | ₩34,211 | ₩33,957 | ₩33,957 | -0.74% | 1.6만 |
|---|
| 2026.08.27 | ₩34,071 | ₩34,359 | ₩34,010 | ₩34,198 | +0.37% | 1.9만 |
|---|
| 2026.08.26 | ₩34,211 | ₩34,211 | ₩33,997 | ₩34,025 | -0.54% | 1.1만 |
|---|
| 2026.08.25 | ₩34,004 | ₩34,198 | ₩33,997 | ₩34,064 | +0.18% | 2.9만 |
|---|
| 2026.08.24 | ₩34,051 | ₩34,064 | ₩33,970 | ₩34,010 | -0.12% | 2만 |
|---|
| 2026.08.21 | ₩34,051 | ₩34,064 | ₩33,962 | ₩34,064 | +0.04% | 2.5만 |
|---|
| 2026.08.20 | ₩33,916 | ₩34,104 | ₩33,916 | ₩34,024 | +0.32% | 1.7만 |
|---|
| 2026.08.19 | ₩34,024 | ₩34,144 | ₩33,890 | ₩33,923 | -0.30% | 2.6만 |
|---|
| 2026.08.18 | ₩33,977 | ₩34,051 | ₩33,876 | ₩33,957 | -0.06% | 4.8만 |
|---|
| 2026.08.17 | ₩34,010 | ₩34,021 | ₩33,943 | ₩33,997 | -0.04% | 1.4만 |
|---|
| 2026.08.14 | ₩33,997 | ₩34,010 | ₩33,943 | ₩33,970 | -0.08% | 2.3만 |
|---|
| 2026.08.13 | ₩33,957 | ₩34,051 | ₩33,957 | ₩34,037 | +0.24% | 3.6만 |
|---|
| 2026.08.12 | ₩34,010 | ₩34,037 | ₩33,979 | ₩33,997 | -0.04% | 1.1만 |
|---|
| 2026.08.11 | ₩33,970 | ₩34,037 | ₩33,930 | ₩34,016 | +0.13% | 2.5만 |
|---|
| 2026.08.10 | ₩34,017 | ₩34,037 | ₩33,957 | ₩34,037 | +0.06% | 2.1만 |
|---|
| 2026.08.07 | ₩34,051 | ₩34,077 | ₩34,010 | ₩34,010 | -0.12% | 2.1만 |
|---|
| 2026.08.06 | ₩34,158 | ₩34,169 | ₩33,970 | ₩33,970 | -0.55% | 2.7만 |
|---|
| 2026.08.05 | ₩33,997 | ₩34,131 | ₩33,983 | ₩34,091 | +0.28% | 1.4만 |
|---|
| 2026.08.04 | ₩33,997 | ₩34,131 | ₩33,997 | ₩34,064 | +0.20% | 2.5만 |
|---|
| 2026.08.03 | ₩34,104 | ₩34,198 | ₩33,970 | ₩34,037 | -0.20% | 2.5만 |
|---|
| 2026.07.31 | ₩33,943 | ₩34,124 | ₩33,903 | ₩34,104 | +0.47% | 7만 |
|---|
| 2026.07.30 | ₩33,903 | ₩34,010 | ₩33,903 | ₩33,943 | +0.12% | 1.7만 |
|---|
| 2026.07.29 | ₩33,957 | ₩34,010 | ₩33,863 | ₩33,876 | -0.24% | 2.1만 |
|---|
| 2026.07.28 | ₩34,158 | ₩34,198 | ₩33,890 | ₩33,957 | -0.59% | 2.5만 |
|---|
| 2026.07.27 | ₩33,997 | ₩34,144 | ₩33,906 | ₩33,997 | 0.00% | 2만 |
|---|
| 2026.07.24 | ₩34,004 | ₩34,064 | ₩33,983 | ₩33,997 | -0.02% | 2.4만 |
|---|
| 2026.07.23 | ₩33,997 | ₩34,037 | ₩33,950 | ₩34,010 | +0.04% | 1.7만 |
|---|
| 2026.07.22 | ₩34,024 | ₩34,131 | ₩34,024 | ₩34,091 | +0.20% | 1.2만 |
|---|
| 2026.07.21 | ₩34,077 | ₩34,130 | ₩33,997 | ₩34,037 | -0.12% | 1.2만 |
|---|
| 2026.07.20 | ₩34,037 | ₩34,151 | ₩34,024 | ₩34,118 | +0.24% | 2.8만 |
|---|
| 2026.07.17 | ₩33,997 | ₩34,139 | ₩33,997 | ₩34,104 | +0.32% | 1.7만 |
|---|
| 2026.07.16 | ₩33,957 | ₩34,147 | ₩33,957 | ₩34,131 | +0.51% | 9.6천 |
|---|
| 2026.07.15 | ₩33,997 | ₩34,158 | ₩33,945 | ₩34,057 | +0.18% | 3.4만 |
|---|
| 2026.07.14 | ₩33,957 | ₩34,158 | ₩33,943 | ₩34,104 | +0.43% | 2.9만 |
|---|
| 2026.07.13 | ₩33,997 | ₩34,030 | ₩33,943 | ₩33,997 | 0.00% | 8.9천 |
|---|
| 2026.07.10 | ₩34,037 | ₩34,037 | ₩33,890 | ₩33,997 | -0.12% | 2.8만 |
|---|
| 2026.07.09 | ₩33,930 | ₩34,010 | ₩33,916 | ₩33,983 | +0.16% | 1.8만 |
|---|
| 2026.07.08 | ₩33,863 | ₩34,001 | ₩33,863 | ₩33,957 | +0.28% | 1.8만 |
|---|
| 2026.07.07 | ₩33,997 | ₩34,051 | ₩33,943 | ₩33,943 | -0.16% | 2.6만 |
|---|
| 2026.07.06 | ₩33,970 | ₩34,118 | ₩33,916 | ₩34,010 | +0.12% | 2.4만 |
|---|
| 2026.07.02 | ₩33,930 | ₩34,051 | ₩33,876 | ₩33,943 | +0.04% | 1.8만 |
|---|
| 2026.07.01 | ₩33,930 | ₩34,051 | ₩33,930 | ₩33,983 | +0.16% | 3.1만 |
|---|
| 2026.06.30 | ₩33,943 | ₩34,064 | ₩33,809 | ₩33,863 | -0.24% | 33.7만 |
|---|
| 2026.06.29 | ₩33,903 | ₩33,970 | ₩33,809 | ₩33,890 | -0.04% | 5.5만 |
|---|
| 2026.06.26 | ₩33,836 | ₩33,997 | ₩33,755 | ₩33,836 | 0.00% | 4.9만 |
|---|
| 2026.06.25 | ₩33,930 | ₩33,997 | ₩33,836 | ₩33,957 | +0.08% | 4.8만 |
|---|
| 2026.06.24 | ₩34,158 | ₩34,158 | ₩33,876 | ₩33,970 | -0.55% | 3.7만 |
|---|
| 2026.06.23 | ₩33,997 | ₩34,372 | ₩33,970 | ₩34,024 | +0.08% | 2만 |
|---|
| 2026.06.22 | ₩34,091 | ₩34,305 | ₩33,997 | ₩33,997 | -0.28% | 2.5만 |
|---|
| 2026.06.18 | ₩34,225 | ₩34,520 | ₩34,065 | ₩34,198 | -0.08% | 1.9만 |
|---|
| 2026.06.17 | ₩34,386 | ₩34,439 | ₩34,198 | ₩34,198 | -0.55% | 1.3만 |
|---|
| 2026.06.16 | ₩34,332 | ₩34,490 | ₩34,225 | ₩34,252 | -0.23% | 2만 |
|---|
| 2026.06.15 | ₩34,211 | ₩34,319 | ₩34,211 | ₩34,297 | +0.25% | 1.9만 |
|---|
| 2026.06.12 | ₩34,547 | ₩34,721 | ₩34,547 | ₩34,708 | +0.47% | 8.8천 |
|---|
| 2026.06.11 | ₩34,547 | ₩34,694 | ₩34,547 | ₩34,641 | +0.27% | 1.7만 |
|---|
| 2026.06.10 | ₩34,520 | ₩34,802 | ₩34,520 | ₩34,620 | +0.29% | 3.3만 |
|---|
| 2026.06.09 | ₩34,533 | ₩34,654 | ₩34,399 | ₩34,520 | -0.04% | 1.5만 |
|---|
| 2026.06.08 | ₩34,533 | ₩34,533 | ₩34,317 | ₩34,447 | -0.25% | 1.8만 |
|---|
| 2026.06.05 | ₩34,600 | ₩34,694 | ₩34,238 | ₩34,319 | -0.81% | 1.4만 |
|---|
| 2026.06.04 | ₩34,439 | ₩34,667 | ₩34,439 | ₩34,600 | +0.47% | 1.1만 |
|---|
| 2026.06.03 | ₩34,533 | ₩34,667 | ₩34,426 | ₩34,513 | -0.06% | 6천 |
|---|
| 2026.06.02 | ₩34,614 | ₩34,694 | ₩34,525 | ₩34,641 | +0.08% | 8.4천 |
|---|
| 2026.06.01 | ₩34,533 | ₩34,708 | ₩34,533 | ₩34,694 | +0.47% | 1.4만 |
|---|
| 2026.05.29 | ₩34,580 | ₩34,734 | ₩34,533 | ₩34,533 | -0.14% | 5.1만 |
|---|
| 2026.05.28 | ₩34,600 | ₩34,681 | ₩34,533 | ₩34,661 | +0.17% | 1.2만 |
|---|
| 2026.05.27 | ₩34,480 | ₩34,627 | ₩34,466 | ₩34,587 | +0.31% | 2.4만 |
|---|
| 2026.05.26 | ₩34,507 | ₩34,600 | ₩34,480 | ₩34,560 | +0.16% | 1.4만 |
|---|
| 2026.05.22 | ₩34,493 | ₩34,584 | ₩34,493 | ₩34,520 | +0.08% | 1.3만 |
|---|
| 2026.05.21 | ₩34,453 | ₩34,600 | ₩34,453 | ₩34,535 | +0.24% | 7.8천 |
|---|
| 2026.05.20 | ₩34,493 | ₩34,560 | ₩34,399 | ₩34,560 | +0.19% | 1.3만 |
|---|
| 2026.05.19 | ₩34,399 | ₩34,548 | ₩34,399 | ₩34,480 | +0.23% | 1.5만 |
|---|
| 2026.05.18 | ₩34,493 | ₩34,574 | ₩34,426 | ₩34,426 | -0.19% | 9천 |
|---|
| 2026.05.15 | ₩34,466 | ₩34,533 | ₩34,439 | ₩34,466 | 0.00% | 1.3만 |
|---|
| 2026.05.14 | ₩34,574 | ₩34,627 | ₩34,493 | ₩34,493 | -0.23% | 1.9만 |
|---|
| 2026.05.13 | ₩34,549 | ₩34,641 | ₩34,507 | ₩34,574 | +0.07% | 3.9천 |
|---|
| 2026.05.12 | ₩34,600 | ₩34,600 | ₩34,507 | ₩34,537 | -0.18% | 1.1만 |
|---|
| 2026.05.11 | ₩34,654 | ₩34,694 | ₩34,568 | ₩34,627 | -0.08% | 3.6만 |
|---|
| 2026.05.08 | ₩34,439 | ₩34,654 | ₩34,439 | ₩34,654 | +0.62% | 2.2만 |
|---|
| 2026.05.07 | ₩34,372 | ₩34,520 | ₩34,372 | ₩34,493 | +0.35% | 1.6만 |
|---|
| 2026.05.06 | ₩34,372 | ₩34,486 | ₩34,359 | ₩34,450 | +0.23% | 1.1만 |
|---|
| 2026.05.05 | ₩34,437 | ₩34,520 | ₩34,359 | ₩34,452 | +0.04% | 1.7만 |
|---|
| 2026.05.04 | ₩34,480 | ₩34,507 | ₩34,346 | ₩34,426 | -0.16% | 1.4만 |
|---|
| 2026.05.01 | ₩34,453 | ₩34,520 | ₩34,339 | ₩34,493 | +0.12% | 1.9만 |
|---|
| 2026.04.30 | ₩34,319 | ₩34,466 | ₩34,232 | ₩34,466 | +0.43% | 2.6만 |
|---|
| 2026.04.29 | ₩34,319 | ₩34,372 | ₩34,252 | ₩34,279 | -0.12% | 1.5만 |
|---|
| 2026.04.28 | ₩34,252 | ₩34,370 | ₩34,252 | ₩34,304 | +0.15% | 1.2만 |
|---|
| 2026.04.27 | ₩34,332 | ₩34,332 | ₩34,225 | ₩34,257 | -0.22% | 7.4천 |
|---|
| 2026.04.24 | ₩34,185 | ₩34,332 | ₩34,158 | ₩34,305 | +0.35% | 8.8천 |
|---|
| 2026.04.23 | ₩34,185 | ₩34,346 | ₩34,131 | ₩34,279 | +0.27% | 2.7만 |
|---|
| 2026.04.22 | ₩34,211 | ₩34,374 | ₩34,144 | ₩34,279 | +0.20% | 1.9만 |
|---|
| 2026.04.21 | ₩34,198 | ₩34,258 | ₩34,131 | ₩34,144 | -0.16% | 2.1만 |
|---|
| 2026.04.20 | ₩34,279 | ₩34,386 | ₩34,198 | ₩34,279 | 0.00% | 4만 |
|---|
| 2026.04.17 | ₩34,493 | ₩34,493 | ₩34,292 | ₩34,332 | -0.47% | 9.2천 |
|---|
| 2026.04.16 | ₩34,493 | ₩34,493 | ₩34,300 | ₩34,453 | -0.12% | 1.4만 |
|---|
| 2026.04.15 | ₩34,453 | ₩34,453 | ₩34,225 | ₩34,319 | -0.39% | 2만 |
|---|
| 2026.04.14 | ₩34,439 | ₩34,466 | ₩34,332 | ₩34,399 | -0.12% | 1.8만 |
|---|
| 2026.04.13 | ₩34,386 | ₩34,439 | ₩34,359 | ₩34,372 | -0.04% | 2만 |
|---|
| 2026.04.10 | ₩34,399 | ₩34,466 | ₩34,336 | ₩34,372 | -0.08% | 1.4만 |
|---|
| 2026.04.09 | ₩34,325 | ₩34,399 | ₩34,198 | ₩34,265 | -0.18% | 2만 |
|---|
| 2026.04.08 | ₩34,198 | ₩34,399 | ₩34,171 | ₩34,305 | +0.31% | 1.8만 |
|---|
| 2026.04.07 | ₩34,097 | ₩34,198 | ₩34,024 | ₩34,171 | +0.22% | 2.5만 |
|---|
| 2026.04.06 | ₩34,091 | ₩34,185 | ₩34,010 | ₩34,118 | +0.08% | 1.4만 |
|---|
| 2026.04.02 | ₩33,957 | ₩34,024 | ₩33,943 | ₩33,983 | +0.08% | 2.8만 |
|---|
| 2026.04.01 | ₩33,997 | ₩34,091 | ₩33,957 | ₩34,024 | +0.08% | 2.7만 |
|---|
| 2026.03.31 | ₩34,198 | ₩34,328 | ₩33,876 | ₩33,876 | -0.94% | 20.5만 |
|---|
| 2026.03.30 | ₩34,118 | ₩34,118 | ₩33,930 | ₩34,064 | -0.16% | 2.4만 |
|---|
| 2026.03.27 | ₩34,024 | ₩34,131 | ₩33,930 | ₩33,970 | -0.16% | 2.4만 |
|---|
| 2026.03.26 | ₩34,064 | ₩34,114 | ₩33,943 | ₩33,943 | -0.35% | 3.1만 |
|---|
| 2026.03.25 | ₩34,198 | ₩34,198 | ₩34,064 | ₩34,077 | -0.35% | 1.6만 |
|---|
| 2026.03.24 | ₩34,091 | ₩34,198 | ₩34,091 | ₩34,131 | +0.12% | 8.6천 |
|---|
| 2026.03.23 | ₩34,185 | ₩34,198 | ₩34,037 | ₩34,037 | -0.43% | 2.4만 |
|---|
| 2026.03.20 | ₩34,131 | ₩34,131 | ₩33,997 | ₩34,010 | -0.35% | 2.2만 |
|---|
| 2026.03.19 | ₩33,997 | ₩34,171 | ₩33,997 | ₩34,051 | +0.16% | 1.8만 |
|---|
| 2026.03.18 | ₩34,037 | ₩34,238 | ₩33,997 | ₩33,997 | -0.12% | 1.3만 |
|---|
| 2026.03.17 | ₩34,185 | ₩34,198 | ₩34,064 | ₩34,064 | -0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩34,547 | ₩34,654 | ₩34,439 | ₩34,654 | +0.31% | 3.9만 |
|---|
| 2026.03.13 | ₩34,667 | ₩34,694 | ₩34,466 | ₩34,547 | -0.35% | 2.1만 |
|---|
| 2026.03.12 | ₩34,560 | ₩34,681 | ₩34,533 | ₩34,681 | +0.35% | 3.3만 |
|---|
| 2026.03.11 | ₩34,614 | ₩34,708 | ₩34,466 | ₩34,547 | -0.19% | 3.2만 |
|---|
| 2026.03.10 | ₩34,520 | ₩34,681 | ₩34,520 | ₩34,600 | +0.23% | 8.3천 |
|---|
| 2026.03.09 | ₩34,587 | ₩34,654 | ₩34,453 | ₩34,453 | -0.39% | 1.8만 |
|---|
| 2026.03.06 | ₩34,466 | ₩34,587 | ₩34,439 | ₩34,587 | +0.35% | 1.2만 |
|---|
| 2026.03.05 | ₩34,533 | ₩34,533 | ₩34,413 | ₩34,533 | 0.00% | 2.3만 |
|---|
| 2026.03.04 | ₩34,413 | ₩34,560 | ₩34,376 | ₩34,480 | +0.19% | 8.7천 |
|---|
| 2026.03.03 | ₩34,332 | ₩34,466 | ₩34,319 | ₩34,453 | +0.35% | 1.9만 |
|---|
| 2026.03.02 | ₩34,332 | ₩34,439 | ₩34,279 | ₩34,413 | +0.23% | 2.3만 |
|---|
| 2026.02.27 | ₩34,372 | ₩34,453 | ₩34,265 | ₩34,265 | -0.31% | 18.1만 |
|---|
| 2026.02.26 | ₩34,439 | ₩34,480 | ₩34,397 | ₩34,426 | -0.04% | 1.7만 |
|---|
| 2026.02.25 | ₩34,386 | ₩34,453 | ₩34,386 | ₩34,386 | 0.00% | 1.2만 |
|---|
| 2026.02.24 | ₩34,439 | ₩34,453 | ₩34,359 | ₩34,399 | -0.12% | 1.6만 |
|---|
| 2026.02.23 | ₩34,399 | ₩34,453 | ₩34,359 | ₩34,359 | -0.12% | 1.2만 |
|---|
| 2026.02.20 | ₩34,433 | ₩34,466 | ₩34,372 | ₩34,372 | -0.18% | 1.2만 |
|---|
| 2026.02.19 | ₩34,426 | ₩34,466 | ₩34,386 | ₩34,399 | -0.08% | 3.3만 |
|---|
| 2026.02.18 | ₩34,600 | ₩34,641 | ₩34,399 | ₩34,426 | -0.50% | 2.4만 |
|---|
| 2026.02.17 | ₩34,493 | ₩34,587 | ₩34,359 | ₩34,520 | +0.08% | 3.8만 |
|---|
| 2026.02.13 | ₩34,533 | ₩34,654 | ₩34,533 | ₩34,533 | 0.00% | 1.1만 |
|---|
| 2026.02.12 | ₩34,654 | ₩34,654 | ₩34,547 | ₩34,560 | -0.27% | 1.4만 |
|---|
| 2026.02.11 | ₩34,641 | ₩34,667 | ₩34,533 | ₩34,533 | -0.31% | 1.7만 |
|---|
| 2026.02.10 | ₩34,533 | ₩34,654 | ₩34,533 | ₩34,641 | +0.31% | 1.1만 |
|---|
| 2026.02.09 | ₩34,480 | ₩34,600 | ₩34,466 | ₩34,594 | +0.33% | 1.4만 |
|---|
| 2026.02.06 | ₩34,600 | ₩34,627 | ₩34,453 | ₩34,560 | -0.12% | 1.3만 |
|---|
| 2026.02.05 | ₩34,614 | ₩34,614 | ₩34,439 | ₩34,466 | -0.43% | 1.6만 |
|---|
| 2026.02.04 | ₩34,627 | ₩34,748 | ₩34,439 | ₩34,560 | -0.19% | 2.4만 |
|---|
| 2026.02.03 | ₩34,734 | ₩34,734 | ₩34,645 | ₩34,721 | -0.04% | 1.8만 |
|---|
| 2026.02.02 | ₩34,614 | ₩34,734 | ₩34,614 | ₩34,708 | +0.27% | 1.8만 |
|---|
| 2026.01.30 | ₩34,614 | ₩34,734 | ₩34,614 | ₩34,694 | +0.23% | 1.7만 |
|---|
| 2026.01.29 | ₩34,547 | ₩34,708 | ₩34,547 | ₩34,600 | +0.16% | 1.6만 |
|---|
| 2026.01.28 | ₩34,386 | ₩34,667 | ₩34,386 | ₩34,641 | +0.74% | 2.5만 |
|---|
| 2026.01.27 | ₩34,386 | ₩34,654 | ₩34,386 | ₩34,480 | +0.27% | 3.7만 |
|---|
| 2026.01.26 | ₩34,480 | ₩34,587 | ₩34,439 | ₩34,458 | -0.06% | 3.4만 |
|---|
| 2026.01.23 | ₩34,533 | ₩34,708 | ₩34,466 | ₩34,513 | -0.06% | 2.1만 |
|---|
| 2026.01.22 | ₩34,453 | ₩34,539 | ₩34,359 | ₩34,466 | +0.04% | 2.7만 |
|---|
| 2026.01.21 | ₩34,296 | ₩34,439 | ₩34,296 | ₩34,439 | +0.42% | 1.5만 |
|---|
| 2026.01.20 | ₩34,319 | ₩34,466 | ₩34,238 | ₩34,319 | 0.00% | 2.2만 |
|---|
| 2026.01.16 | ₩34,399 | ₩34,399 | ₩34,225 | ₩34,319 | -0.23% | 2.9만 |
|---|
| 2026.01.15 | ₩34,466 | ₩34,466 | ₩34,332 | ₩34,332 | -0.39% | 1.3만 |
|---|
| 2026.01.14 | ₩34,533 | ₩34,533 | ₩34,359 | ₩34,438 | -0.28% | 2.2만 |
|---|
| 2026.01.13 | ₩34,493 | ₩34,533 | ₩34,399 | ₩34,399 | -0.27% | 2.4만 |
|---|
| 2026.01.12 | ₩34,305 | ₩34,507 | ₩34,252 | ₩34,453 | +0.43% | 2.2만 |
|---|
| 2026.01.09 | ₩34,185 | ₩34,359 | ₩34,158 | ₩34,332 | +0.43% | 2.7만 |
|---|
| 2026.01.08 | ₩34,077 | ₩34,189 | ₩34,077 | ₩34,144 | +0.20% | 2.1만 |
|---|
| 2026.01.07 | ₩34,171 | ₩34,198 | ₩34,118 | ₩34,118 | -0.16% | 2.9만 |
|---|
| 2026.01.06 | ₩34,158 | ₩34,198 | ₩34,104 | ₩34,185 | +0.08% | 3.2만 |
|---|
| 2026.01.05 | ₩34,131 | ₩34,245 | ₩34,118 | ₩34,118 | -0.04% | 3.7만 |
|---|
| 2026.01.02 | ₩34,077 | ₩34,158 | ₩33,997 | ₩34,091 | +0.04% | 2.5만 |
|---|
| 2025.12.31 | ₩34,051 | ₩34,211 | ₩33,943 | ₩34,010 | -0.12% | 11만 |
|---|
| 2025.12.30 | ₩33,916 | ₩33,997 | ₩33,910 | ₩33,983 | +0.20% | 3.1만 |
|---|
| 2025.12.29 | ₩33,876 | ₩33,963 | ₩33,863 | ₩33,876 | 0.00% | 6.2만 |
|---|
| 2025.12.26 | ₩33,916 | ₩33,970 | ₩33,903 | ₩33,910 | -0.02% | 3.3만 |
|---|
| 2025.12.24 | ₩33,890 | ₩33,970 | ₩33,890 | ₩33,943 | +0.16% | 1.6만 |
|---|
| 2025.12.23 | ₩33,930 | ₩33,975 | ₩33,876 | ₩33,957 | +0.08% | 5.9만 |
|---|
| 2025.12.22 | ₩33,970 | ₩34,051 | ₩33,957 | ₩33,963 | -0.02% | 3만 |
|---|
| 2025.12.19 | ₩33,930 | ₩34,010 | ₩33,930 | ₩33,970 | +0.12% | 3.5만 |
|---|
| 2025.12.18 | ₩33,916 | ₩34,010 | ₩33,916 | ₩33,977 | +0.18% | 3.3만 |
|---|
| 2025.12.17 | ₩33,903 | ₩34,024 | ₩33,823 | ₩33,957 | +0.16% | 8.7만 |
|---|
| 2025.12.16 | ₩34,024 | ₩34,091 | ₩33,809 | ₩33,876 | -0.43% | 9.7만 |
|---|
| 2025.12.15 | ₩34,426 | ₩34,600 | ₩34,426 | ₩34,587 | +0.47% | 3.4만 |
|---|
| 2025.12.12 | ₩34,547 | ₩34,574 | ₩34,507 | ₩34,533 | -0.04% | 2.2만 |
|---|
| 2025.12.11 | ₩34,533 | ₩34,560 | ₩34,493 | ₩34,547 | +0.04% | 3.1만 |
|---|
| 2025.12.10 | ₩34,426 | ₩34,533 | ₩34,426 | ₩34,520 | +0.27% | 2.5만 |
|---|
| 2025.12.09 | ₩34,486 | ₩34,521 | ₩34,450 | ₩34,520 | +0.10% | 2.8만 |
|---|
| 2025.12.08 | ₩34,466 | ₩34,520 | ₩34,399 | ₩34,466 | 0.00% | 2.4만 |
|---|
| 2025.12.05 | ₩34,439 | ₩34,480 | ₩34,359 | ₩34,466 | +0.08% | 2.3만 |
|---|
| 2025.12.04 | ₩34,480 | ₩34,520 | ₩34,372 | ₩34,413 | -0.19% | 2.1만 |
|---|
| 2025.12.03 | ₩34,372 | ₩34,480 | ₩34,358 | ₩34,473 | +0.29% | 1.6만 |
|---|
| 2025.12.02 | ₩34,292 | ₩34,413 | ₩34,292 | ₩34,401 | +0.32% | 2.1만 |
|---|
| 2025.12.01 | ₩34,245 | ₩34,359 | ₩34,245 | ₩34,332 | +0.25% | 3.2만 |
|---|
| 2025.11.28 | ₩34,305 | ₩34,332 | ₩34,158 | ₩34,211 | -0.27% | 5.3만 |
|---|
| 2025.11.26 | ₩34,198 | ₩34,265 | ₩34,198 | ₩34,238 | +0.12% | 3.4만 |
|---|
| 2025.11.25 | ₩34,265 | ₩34,265 | ₩34,144 | ₩34,185 | -0.23% | 3.9만 |
|---|
| 2025.11.24 | ₩34,198 | ₩34,332 | ₩34,171 | ₩34,205 | +0.02% | 2.2만 |
|---|
| 2025.11.21 | ₩34,198 | ₩34,332 | ₩34,091 | ₩34,265 | +0.20% | 3.2만 |
|---|
| 2025.11.20 | ₩34,238 | ₩34,410 | ₩34,131 | ₩34,131 | -0.31% | 2.3만 |
|---|
| 2025.11.19 | ₩34,281 | ₩34,292 | ₩34,209 | ₩34,238 | -0.13% | 1.7만 |
|---|
| 2025.11.18 | ₩34,305 | ₩34,305 | ₩34,198 | ₩34,252 | -0.16% | 1.6만 |
|---|
| 2025.11.17 | ₩34,238 | ₩34,305 | ₩34,144 | ₩34,258 | +0.06% | 3.4만 |
|---|
| 2025.11.14 | ₩34,225 | ₩34,292 | ₩34,198 | ₩34,211 | -0.04% | 1.9만 |
|---|
| 2025.11.13 | ₩34,265 | ₩34,372 | ₩34,211 | ₩34,211 | -0.16% | 2만 |
|---|
| 2025.11.12 | ₩34,279 | ₩34,453 | ₩34,279 | ₩34,319 | +0.12% | 2.2만 |
|---|
| 2025.11.11 | ₩34,305 | ₩34,386 | ₩34,292 | ₩34,346 | +0.12% | 1.5만 |
|---|
| 2025.11.10 | ₩34,332 | ₩34,332 | ₩34,265 | ₩34,305 | -0.08% | 1.4만 |
|---|
| 2025.11.07 | ₩34,305 | ₩34,319 | ₩34,211 | ₩34,268 | -0.11% | 1.6만 |
|---|
| 2025.11.06 | ₩34,211 | ₩34,292 | ₩34,198 | ₩34,292 | +0.24% | 2.5만 |
|---|
| 2025.11.05 | ₩34,171 | ₩34,273 | ₩34,158 | ₩34,198 | +0.08% | 2.7만 |
|---|
| 2025.11.04 | ₩34,225 | ₩34,303 | ₩34,158 | ₩34,225 | 0.00% | 1.9만 |
|---|
| 2025.11.03 | ₩34,332 | ₩34,332 | ₩34,144 | ₩34,252 | -0.23% | 1.9만 |
|---|
| 2025.10.31 | ₩34,399 | ₩34,425 | ₩34,198 | ₩34,265 | -0.39% | 6.1만 |
|---|
| 2025.10.30 | ₩34,225 | ₩34,399 | ₩34,225 | ₩34,328 | +0.30% | 2.2만 |
|---|
| 2025.10.29 | ₩34,466 | ₩34,466 | ₩34,305 | ₩34,305 | -0.47% | 6.2천 |
|---|
| 2025.10.28 | ₩34,498 | ₩34,547 | ₩34,265 | ₩34,312 | -0.54% | 1.8만 |
|---|
| 2025.10.27 | ₩34,305 | ₩34,520 | ₩34,305 | ₩34,486 | +0.53% | 1.1만 |
|---|
| 2025.10.24 | ₩34,305 | ₩34,386 | ₩34,265 | ₩34,332 | +0.08% | 2.1만 |
|---|
| 2025.10.23 | ₩34,241 | ₩34,319 | ₩34,198 | ₩34,305 | +0.19% | 2.3만 |
|---|
| 2025.10.22 | ₩34,198 | ₩34,265 | ₩34,144 | ₩34,211 | +0.04% | 2.4만 |
|---|
| 2025.10.21 | ₩34,238 | ₩34,292 | ₩34,171 | ₩34,225 | -0.04% | 3.3만 |
|---|
| 2025.10.20 | ₩34,324 | ₩34,372 | ₩34,171 | ₩34,205 | -0.35% | 5.6만 |
|---|
| 2025.10.17 | ₩34,299 | ₩34,372 | ₩34,171 | ₩34,185 | -0.33% | 2.4만 |
|---|
| 2025.10.16 | ₩34,144 | ₩34,325 | ₩34,144 | ₩34,198 | +0.16% | 6.6만 |
|---|
| 2025.10.15 | ₩34,426 | ₩34,466 | ₩34,198 | ₩34,198 | -0.66% | 9.7만 |
|---|
| 2025.10.14 | ₩34,386 | ₩34,386 | ₩34,252 | ₩34,332 | -0.16% | 1.4만 |
|---|
| 2025.10.13 | ₩34,390 | ₩34,393 | ₩34,265 | ₩34,281 | -0.32% | 8.9천 |
|---|
| 2025.10.10 | ₩34,386 | ₩34,466 | ₩34,225 | ₩34,225 | -0.47% | 3만 |
|---|