시장 데이터를 불러오는 중
전체 종목
CHS Inc - Class B Reset Rate Cumulative Redeemable Preferred Stock, Series 3 과거 주가
CHS Inc - Class B Reset Rate Cumulative Redeemable Preferred Stock, Series 3 · CHSCM · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CHS Inc - Class B Reset Rate Cumulative Redeemable Preferred Stock, Series 3 · CHSCM · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,105 | ₩31,313 | ₩30,805 | ₩30,832 | -0.88% | 4.1만 |
| 2026.10.08 | ₩31,568 | ₩31,568 | ₩30,979 | ₩31,073 | -1.57% | 4.6만 |
| 2026.10.07 | ₩31,701 | ₩31,892 | ₩31,461 | ₩31,514 | -0.59% | 3.5만 |
| 2026.10.06 | ₩31,916 | ₩32,009 | ₩31,715 | ₩31,755 | -0.50% | 2.7만 |
| 2026.10.05 | ₩31,902 | ₩31,902 | ₩31,581 | ₩31,782 | -0.38% | 4.2만 |
| 2026.10.02 | ₩31,956 | ₩32,116 | ₩31,862 | ₩31,929 | -0.08% | 2.6만 |
| 2026.10.01 | ₩32,130 | ₩32,183 | ₩31,932 | ₩32,009 | -0.37% | 4.4만 |
| 2026.09.30 | ₩31,983 | ₩32,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,143 |
| +0.50% |
| 8.2만 |
| 2026.09.29 | ₩31,581 | ₩31,875 | ₩31,514 | ₩31,809 | +0.72% | 2.4만 |
|---|
| 2026.09.28 | ₩31,969 | ₩31,969 | ₩31,340 | ₩31,514 | -1.42% | 4.5만 |
|---|
| 2026.09.25 | ₩31,969 | ₩32,136 | ₩31,782 | ₩31,936 | -0.10% | 2.8만 |
|---|
| 2026.09.24 | ₩32,237 | ₩32,337 | ₩32,063 | ₩32,063 | -0.54% | 1만 |
|---|
| 2026.09.23 | ₩32,395 | ₩32,395 | ₩32,183 | ₩32,237 | -0.49% | 2.1만 |
|---|
| 2026.09.22 | ₩32,237 | ₩32,518 | ₩32,116 | ₩32,250 | +0.04% | 5.1만 |
|---|
| 2026.09.21 | ₩32,223 | ₩32,237 | ₩32,183 | ₩32,203 | -0.06% | 2.8만 |
|---|
| 2026.09.18 | ₩32,250 | ₩32,250 | ₩32,131 | ₩32,223 | -0.08% | 2.2만 |
|---|
| 2026.09.17 | ₩32,197 | ₩32,437 | ₩32,170 | ₩32,237 | +0.12% | 2.9만 |
|---|
| 2026.09.16 | ₩32,183 | ₩32,243 | ₩32,063 | ₩32,170 | -0.04% | 3.7만 |
|---|
| 2026.09.15 | ₩32,652 | ₩32,705 | ₩32,411 | ₩32,611 | -0.12% | 3.3만 |
|---|
| 2026.09.14 | ₩32,678 | ₩32,878 | ₩32,451 | ₩32,451 | -0.70% | 1.8만 |
|---|
| 2026.09.11 | ₩32,785 | ₩32,892 | ₩32,585 | ₩32,638 | -0.45% | 2.4만 |
|---|
| 2026.09.10 | ₩32,637 | ₩32,826 | ₩32,586 | ₩32,759 | +0.37% | 2.1만 |
|---|
| 2026.09.09 | ₩33,013 | ₩33,052 | ₩32,598 | ₩32,919 | -0.28% | 1.9만 |
|---|
| 2026.09.08 | ₩32,665 | ₩33,026 | ₩32,665 | ₩32,953 | +0.88% | 3만 |
|---|
| 2026.09.04 | ₩32,839 | ₩32,839 | ₩32,585 | ₩32,732 | -0.33% | 1.3만 |
|---|
| 2026.09.03 | ₩32,464 | ₩33,026 | ₩32,464 | ₩32,678 | +0.66% | 4.5만 |
|---|
| 2026.09.02 | ₩32,451 | ₩32,704 | ₩32,451 | ₩32,543 | +0.28% | 1만 |
|---|
| 2026.09.01 | ₩32,478 | ₩32,748 | ₩32,452 | ₩32,531 | +0.16% | 1.8만 |
|---|
| 2026.08.31 | ₩32,504 | ₩32,785 | ₩32,451 | ₩32,785 | +0.86% | 3.5만 |
|---|
| 2026.08.28 | ₩32,451 | ₩32,759 | ₩32,451 | ₩32,585 | +0.41% | 3.2만 |
|---|
| 2026.08.27 | ₩32,451 | ₩32,719 | ₩32,451 | ₩32,491 | +0.12% | 3.4만 |
|---|
| 2026.08.26 | ₩32,638 | ₩32,638 | ₩32,424 | ₩32,437 | -0.62% | 2.6만 |
|---|
| 2026.08.25 | ₩32,692 | ₩32,906 | ₩32,444 | ₩32,478 | -0.65% | 3.2만 |
|---|
| 2026.08.24 | ₩32,531 | ₩32,697 | ₩32,491 | ₩32,625 | +0.29% | 1.6만 |
|---|
| 2026.08.21 | ₩33,187 | ₩33,187 | ₩32,518 | ₩32,538 | -1.96% | 1.6만 |
|---|
| 2026.08.20 | ₩32,585 | ₩33,080 | ₩32,585 | ₩32,625 | +0.12% | 1.9만 |
|---|
| 2026.08.19 | ₩32,665 | ₩32,896 | ₩32,611 | ₩32,625 | -0.12% | 2만 |
|---|
| 2026.08.18 | ₩32,611 | ₩32,852 | ₩32,585 | ₩32,611 | 0.00% | 2.6만 |
|---|
| 2026.08.17 | ₩32,839 | ₩32,906 | ₩32,598 | ₩32,759 | -0.24% | 2.3만 |
|---|
| 2026.08.14 | ₩32,816 | ₩33,012 | ₩32,799 | ₩32,824 | +0.02% | 1.3만 |
|---|
| 2026.08.13 | ₩32,933 | ₩32,973 | ₩32,792 | ₩32,866 | -0.20% | 2.7만 |
|---|
| 2026.08.12 | ₩33,040 | ₩33,120 | ₩32,785 | ₩32,852 | -0.57% | 4만 |
|---|
| 2026.08.11 | ₩33,013 | ₩33,160 | ₩33,000 | ₩33,026 | +0.04% | 2.4만 |
|---|
| 2026.08.10 | ₩32,986 | ₩33,120 | ₩32,986 | ₩33,115 | +0.39% | 1.4만 |
|---|
| 2026.08.07 | ₩33,016 | ₩33,214 | ₩32,986 | ₩33,133 | +0.36% | 1.4만 |
|---|
| 2026.08.06 | ₩33,053 | ₩33,214 | ₩33,053 | ₩33,133 | +0.24% | 2.4만 |
|---|
| 2026.08.05 | ₩33,013 | ₩33,254 | ₩32,919 | ₩33,214 | +0.61% | 3.6만 |
|---|
| 2026.08.04 | ₩33,107 | ₩33,173 | ₩32,892 | ₩33,066 | -0.12% | 2.4만 |
|---|
| 2026.08.03 | ₩32,973 | ₩33,133 | ₩32,785 | ₩32,973 | 0.00% | 4.4만 |
|---|
| 2026.07.31 | ₩32,652 | ₩32,973 | ₩32,585 | ₩32,906 | +0.78% | 5.6만 |
|---|
| 2026.07.30 | ₩32,545 | ₩32,719 | ₩32,531 | ₩32,558 | +0.04% | 2.3만 |
|---|
| 2026.07.29 | ₩32,558 | ₩32,692 | ₩32,531 | ₩32,545 | -0.04% | 3.1만 |
|---|
| 2026.07.28 | ₩32,551 | ₩32,692 | ₩32,545 | ₩32,665 | +0.35% | 8.6천 |
|---|
| 2026.07.27 | ₩32,618 | ₩32,719 | ₩32,518 | ₩32,665 | +0.14% | 1.6만 |
|---|
| 2026.07.24 | ₩32,652 | ₩32,705 | ₩32,585 | ₩32,704 | +0.16% | 1.9만 |
|---|
| 2026.07.23 | ₩32,638 | ₩32,852 | ₩32,518 | ₩32,585 | -0.16% | 2.4만 |
|---|
| 2026.07.22 | ₩32,678 | ₩32,785 | ₩32,658 | ₩32,772 | +0.29% | 1.5만 |
|---|
| 2026.07.21 | ₩32,665 | ₩32,852 | ₩32,665 | ₩32,719 | +0.16% | 1.9만 |
|---|
| 2026.07.20 | ₩32,752 | ₩32,835 | ₩32,652 | ₩32,719 | -0.10% | 1.2만 |
|---|
| 2026.07.17 | ₩32,545 | ₩32,745 | ₩32,391 | ₩32,719 | +0.53% | 5.6만 |
|---|
| 2026.07.16 | ₩32,478 | ₩32,652 | ₩32,264 | ₩32,598 | +0.37% | 1.6만 |
|---|
| 2026.07.15 | ₩32,397 | ₩32,638 | ₩32,397 | ₩32,611 | +0.66% | 4.7만 |
|---|
| 2026.07.14 | ₩32,652 | ₩32,652 | ₩32,384 | ₩32,478 | -0.53% | 2.9만 |
|---|
| 2026.07.13 | ₩32,545 | ₩32,781 | ₩32,491 | ₩32,492 | -0.16% | 1.8만 |
|---|
| 2026.07.10 | ₩32,558 | ₩32,744 | ₩32,531 | ₩32,585 | +0.08% | 1.7만 |
|---|
| 2026.07.09 | ₩32,518 | ₩32,720 | ₩32,518 | ₩32,625 | +0.33% | 4.1만 |
|---|
| 2026.07.08 | ₩32,545 | ₩32,719 | ₩32,397 | ₩32,518 | -0.08% | 6.7만 |
|---|
| 2026.07.07 | ₩32,705 | ₩32,785 | ₩32,571 | ₩32,678 | -0.08% | 1.6만 |
|---|
| 2026.07.06 | ₩32,625 | ₩32,785 | ₩32,558 | ₩32,678 | +0.16% | 2.3만 |
|---|
| 2026.07.02 | ₩32,652 | ₩32,672 | ₩32,397 | ₩32,585 | -0.20% | 4.6만 |
|---|
| 2026.07.01 | ₩32,411 | ₩32,662 | ₩32,411 | ₩32,478 | +0.21% | 4.3만 |
|---|
| 2026.06.30 | ₩32,638 | ₩32,852 | ₩32,264 | ₩32,304 | -1.03% | 33.9만 |
|---|
| 2026.06.29 | ₩32,545 | ₩32,751 | ₩32,317 | ₩32,478 | -0.21% | 3만 |
|---|
| 2026.06.26 | ₩32,571 | ₩32,759 | ₩32,384 | ₩32,384 | -0.58% | 2.5만 |
|---|
| 2026.06.25 | ₩32,759 | ₩32,759 | ₩32,585 | ₩32,625 | -0.41% | 3.5만 |
|---|
| 2026.06.24 | ₩32,933 | ₩33,013 | ₩32,611 | ₩32,652 | -0.85% | 4만 |
|---|
| 2026.06.23 | ₩32,879 | ₩33,120 | ₩32,866 | ₩32,879 | 0.00% | 2.1만 |
|---|
| 2026.06.22 | ₩33,080 | ₩33,186 | ₩32,933 | ₩32,946 | -0.40% | 3만 |
|---|
| 2026.06.18 | ₩33,000 | ₩33,120 | ₩32,959 | ₩33,120 | +0.36% | 1.6만 |
|---|
| 2026.06.17 | ₩33,120 | ₩33,120 | ₩32,994 | ₩33,049 | -0.21% | 1.7만 |
|---|
| 2026.06.16 | ₩33,053 | ₩33,187 | ₩33,000 | ₩33,013 | -0.12% | 1.4만 |
|---|
| 2026.06.15 | ₩33,080 | ₩33,187 | ₩32,828 | ₩32,973 | -0.32% | 1.8만 |
|---|
| 2026.06.12 | ₩33,321 | ₩33,521 | ₩33,321 | ₩33,521 | +0.60% | 1.9만 |
|---|
| 2026.06.11 | ₩33,321 | ₩33,433 | ₩33,310 | ₩33,388 | +0.20% | 6.3천 |
|---|
| 2026.06.10 | ₩33,401 | ₩33,444 | ₩33,227 | ₩33,301 | -0.30% | 2.2만 |
|---|
| 2026.06.09 | ₩33,521 | ₩33,588 | ₩33,347 | ₩33,441 | -0.24% | 2.5만 |
|---|
| 2026.06.08 | ₩33,267 | ₩33,484 | ₩33,267 | ₩33,468 | +0.60% | 2.5만 |
|---|
| 2026.06.05 | ₩33,401 | ₩33,421 | ₩33,200 | ₩33,281 | -0.36% | 1.7만 |
|---|
| 2026.06.04 | ₩33,394 | ₩33,455 | ₩33,334 | ₩33,416 | +0.06% | 1.7만 |
|---|
| 2026.06.03 | ₩33,434 | ₩33,521 | ₩33,281 | ₩33,321 | -0.34% | 1.2만 |
|---|
| 2026.06.02 | ₩33,347 | ₩33,464 | ₩33,347 | ₩33,441 | +0.28% | 2만 |
|---|
| 2026.06.01 | ₩33,468 | ₩33,468 | ₩33,321 | ₩33,441 | -0.08% | 1.5만 |
|---|
| 2026.05.29 | ₩33,628 | ₩33,655 | ₩33,307 | ₩33,334 | -0.88% | 5만 |
|---|
| 2026.05.28 | ₩33,481 | ₩33,695 | ₩33,481 | ₩33,615 | +0.40% | 1.4만 |
|---|
| 2026.05.27 | ₩33,455 | ₩33,588 | ₩33,374 | ₩33,588 | +0.40% | 1만 |
|---|
| 2026.05.26 | ₩33,441 | ₩33,575 | ₩33,441 | ₩33,521 | +0.24% | 1.4만 |
|---|
| 2026.05.22 | ₩33,588 | ₩33,602 | ₩33,374 | ₩33,543 | -0.14% | 9.1천 |
|---|
| 2026.05.21 | ₩33,321 | ₩33,588 | ₩33,321 | ₩33,521 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩33,187 | ₩33,441 | ₩33,187 | ₩33,441 | +0.77% | 1.1만 |
|---|
| 2026.05.19 | ₩33,187 | ₩33,418 | ₩33,187 | ₩33,254 | +0.20% | 2.5만 |
|---|
| 2026.05.18 | ₩33,321 | ₩33,480 | ₩33,214 | ₩33,214 | -0.32% | 3만 |
|---|
| 2026.05.15 | ₩33,481 | ₩33,575 | ₩33,294 | ₩33,294 | -0.56% | 2.6만 |
|---|
| 2026.05.14 | ₩33,596 | ₩33,709 | ₩33,511 | ₩33,665 | +0.20% | 6.8천 |
|---|
| 2026.05.13 | ₩33,615 | ₩33,669 | ₩33,521 | ₩33,615 | 0.00% | 1.4만 |
|---|
| 2026.05.12 | ₩33,488 | ₩33,642 | ₩33,455 | ₩33,635 | +0.44% | 1.2만 |
|---|
| 2026.05.11 | ₩33,455 | ₩33,588 | ₩33,428 | ₩33,575 | +0.36% | 2.2만 |
|---|
| 2026.05.08 | ₩33,334 | ₩33,508 | ₩33,334 | ₩33,468 | +0.40% | 4.8만 |
|---|
| 2026.05.07 | ₩33,401 | ₩33,535 | ₩33,361 | ₩33,401 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩33,468 | ₩33,642 | ₩33,347 | ₩33,562 | +0.28% | 2.8만 |
|---|
| 2026.05.05 | ₩33,535 | ₩33,588 | ₩33,428 | ₩33,562 | +0.08% | 1.1만 |
|---|
| 2026.05.04 | ₩33,428 | ₩33,529 | ₩33,334 | ₩33,529 | +0.30% | 2.7만 |
|---|
| 2026.05.01 | ₩33,495 | ₩33,615 | ₩33,334 | ₩33,334 | -0.48% | 2.2만 |
|---|
| 2026.04.30 | ₩33,441 | ₩33,628 | ₩33,283 | ₩33,388 | -0.16% | 2.6만 |
|---|
| 2026.04.29 | ₩33,508 | ₩33,655 | ₩33,388 | ₩33,388 | -0.36% | 1만 |
|---|
| 2026.04.28 | ₩33,535 | ₩33,655 | ₩33,455 | ₩33,521 | -0.04% | 1.4만 |
|---|
| 2026.04.27 | ₩33,588 | ₩33,588 | ₩33,521 | ₩33,588 | 0.00% | 6.4천 |
|---|
| 2026.04.24 | ₩33,608 | ₩33,655 | ₩33,535 | ₩33,655 | +0.14% | 7.6천 |
|---|
| 2026.04.23 | ₩33,562 | ₩33,722 | ₩33,388 | ₩33,628 | +0.20% | 7만 |
|---|
| 2026.04.22 | ₩33,321 | ₩33,562 | ₩33,281 | ₩33,562 | +0.72% | 2.1만 |
|---|
| 2026.04.21 | ₩33,334 | ₩33,521 | ₩33,270 | ₩33,377 | +0.13% | 2.3만 |
|---|
| 2026.04.20 | ₩33,281 | ₩33,521 | ₩33,281 | ₩33,448 | +0.50% | 1.3만 |
|---|
| 2026.04.17 | ₩33,347 | ₩33,468 | ₩33,254 | ₩33,455 | +0.32% | 2.3만 |
|---|
| 2026.04.16 | ₩33,401 | ₩33,441 | ₩33,294 | ₩33,347 | -0.16% | 7.7천 |
|---|
| 2026.04.15 | ₩33,347 | ₩33,455 | ₩33,281 | ₩33,434 | +0.26% | 1.7만 |
|---|
| 2026.04.14 | ₩33,133 | ₩33,455 | ₩33,133 | ₩33,361 | +0.69% | 1.5만 |
|---|
| 2026.04.13 | ₩33,227 | ₩33,294 | ₩33,227 | ₩33,281 | +0.16% | 1.1만 |
|---|
| 2026.04.10 | ₩33,120 | ₩33,254 | ₩33,037 | ₩33,227 | +0.32% | 8.9천 |
|---|
| 2026.04.09 | ₩33,187 | ₩33,254 | ₩33,120 | ₩33,160 | -0.08% | 5.7천 |
|---|
| 2026.04.08 | ₩33,026 | ₩33,282 | ₩32,839 | ₩33,281 | +0.77% | 1.9만 |
|---|
| 2026.04.07 | ₩32,812 | ₩32,973 | ₩32,785 | ₩32,959 | +0.45% | 1.6만 |
|---|
| 2026.04.06 | ₩32,879 | ₩32,986 | ₩32,785 | ₩32,906 | +0.08% | 2.2만 |
|---|
| 2026.04.02 | ₩32,678 | ₩32,959 | ₩32,669 | ₩32,799 | +0.37% | 2.7만 |
|---|
| 2026.04.01 | ₩32,638 | ₩32,955 | ₩32,585 | ₩32,678 | +0.12% | 2.2만 |
|---|
| 2026.03.31 | ₩32,772 | ₩33,026 | ₩32,397 | ₩32,397 | -1.14% | 26.3만 |
|---|
| 2026.03.30 | ₩32,678 | ₩32,913 | ₩32,545 | ₩32,558 | -0.37% | 2.3만 |
|---|
| 2026.03.27 | ₩32,872 | ₩32,872 | ₩32,518 | ₩32,585 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩32,879 | ₩33,202 | ₩32,384 | ₩32,384 | -1.51% | 3.2만 |
|---|
| 2026.03.25 | ₩33,195 | ₩33,307 | ₩32,919 | ₩32,919 | -0.83% | 1.7만 |
|---|
| 2026.03.24 | ₩33,227 | ₩33,347 | ₩33,000 | ₩33,000 | -0.68% | 1.5만 |
|---|
| 2026.03.23 | ₩33,107 | ₩33,347 | ₩32,986 | ₩33,281 | +0.53% | 2만 |
|---|
| 2026.03.20 | ₩32,919 | ₩33,267 | ₩32,852 | ₩32,919 | 0.00% | 2.3만 |
|---|
| 2026.03.19 | ₩32,986 | ₩33,361 | ₩32,919 | ₩33,281 | +0.89% | 3.3만 |
|---|
| 2026.03.18 | ₩33,107 | ₩33,200 | ₩32,919 | ₩32,959 | -0.44% | 2만 |
|---|
| 2026.03.17 | ₩33,013 | ₩33,306 | ₩32,986 | ₩33,053 | +0.12% | 2.6만 |
|---|
| 2026.03.16 | ₩33,495 | ₩33,642 | ₩33,321 | ₩33,481 | -0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩33,628 | ₩33,789 | ₩33,455 | ₩33,455 | -0.52% | 1.4만 |
|---|
| 2026.03.12 | ₩33,508 | ₩33,822 | ₩33,508 | ₩33,615 | +0.32% | 1.4만 |
|---|
| 2026.03.11 | ₩33,923 | ₩33,923 | ₩33,588 | ₩33,669 | -0.75% | 1.1만 |
|---|
| 2026.03.10 | ₩33,521 | ₩33,789 | ₩33,521 | ₩33,669 | +0.44% | 7.8천 |
|---|
| 2026.03.09 | ₩33,508 | ₩33,762 | ₩33,508 | ₩33,655 | +0.44% | 1.6만 |
|---|
| 2026.03.06 | ₩33,682 | ₩33,776 | ₩33,508 | ₩33,602 | -0.24% | 8.5천 |
|---|
| 2026.03.05 | ₩33,736 | ₩33,923 | ₩33,722 | ₩33,736 | 0.00% | 8.4천 |
|---|
| 2026.03.04 | ₩33,843 | ₩33,896 | ₩33,762 | ₩33,784 | -0.17% | 8천 |
|---|
| 2026.03.03 | ₩33,736 | ₩33,950 | ₩33,669 | ₩33,829 | +0.28% | 1.4만 |
|---|
| 2026.03.02 | ₩33,575 | ₩33,990 | ₩33,428 | ₩33,789 | +0.64% | 3.1만 |
|---|
| 2026.02.27 | ₩33,588 | ₩33,642 | ₩33,388 | ₩33,642 | +0.16% | 17.6만 |
|---|
| 2026.02.26 | ₩33,622 | ₩33,655 | ₩33,588 | ₩33,642 | +0.06% | 1.2만 |
|---|
| 2026.02.25 | ₩33,655 | ₩33,655 | ₩33,566 | ₩33,602 | -0.16% | 1.5만 |
|---|
| 2026.02.24 | ₩33,655 | ₩33,655 | ₩33,521 | ₩33,588 | -0.20% | 1.3만 |
|---|
| 2026.02.23 | ₩33,588 | ₩33,655 | ₩33,575 | ₩33,628 | +0.12% | 2만 |
|---|
| 2026.02.20 | ₩33,588 | ₩33,655 | ₩33,588 | ₩33,655 | +0.20% | 1.2만 |
|---|
| 2026.02.19 | ₩33,682 | ₩33,709 | ₩33,588 | ₩33,615 | -0.20% | 1.3만 |
|---|
| 2026.02.18 | ₩33,655 | ₩33,709 | ₩33,588 | ₩33,709 | +0.16% | 1만 |
|---|
| 2026.02.17 | ₩33,655 | ₩33,709 | ₩33,588 | ₩33,709 | +0.16% | 2.1만 |
|---|
| 2026.02.13 | ₩33,521 | ₩33,709 | ₩33,521 | ₩33,588 | +0.20% | 1.1만 |
|---|
| 2026.02.12 | ₩33,575 | ₩33,722 | ₩33,521 | ₩33,635 | +0.18% | 1.9만 |
|---|
| 2026.02.11 | ₩33,521 | ₩33,655 | ₩33,521 | ₩33,655 | +0.40% | 1.5만 |
|---|
| 2026.02.10 | ₩33,455 | ₩33,655 | ₩33,455 | ₩33,655 | +0.60% | 8.4천 |
|---|
| 2026.02.09 | ₩33,588 | ₩33,641 | ₩33,481 | ₩33,481 | -0.32% | 1.4만 |
|---|
| 2026.02.06 | ₩33,615 | ₩33,689 | ₩33,562 | ₩33,642 | +0.08% | 1.2만 |
|---|
| 2026.02.05 | ₩33,628 | ₩33,681 | ₩33,414 | ₩33,669 | +0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩33,588 | ₩33,695 | ₩33,562 | ₩33,669 | +0.24% | 7.5천 |
|---|
| 2026.02.03 | ₩33,695 | ₩33,695 | ₩33,588 | ₩33,695 | 0.00% | 8.7천 |
|---|
| 2026.02.02 | ₩33,595 | ₩33,695 | ₩33,455 | ₩33,669 | +0.22% | 3.7만 |
|---|
| 2026.01.30 | ₩33,548 | ₩33,950 | ₩33,430 | ₩33,562 | +0.04% | 2.5만 |
|---|
| 2026.01.29 | ₩33,441 | ₩33,562 | ₩33,388 | ₩33,548 | +0.32% | 2만 |
|---|
| 2026.01.28 | ₩33,441 | ₩33,562 | ₩33,441 | ₩33,455 | +0.04% | 2만 |
|---|
| 2026.01.27 | ₩33,401 | ₩33,560 | ₩33,392 | ₩33,481 | +0.24% | 1.5만 |
|---|
| 2026.01.26 | ₩33,414 | ₩33,562 | ₩33,401 | ₩33,468 | +0.16% | 1.9만 |
|---|
| 2026.01.23 | ₩33,552 | ₩33,588 | ₩33,321 | ₩33,562 | +0.03% | 1.8만 |
|---|
| 2026.01.22 | ₩33,321 | ₩33,695 | ₩33,321 | ₩33,588 | +0.80% | 2.4만 |
|---|
| 2026.01.21 | ₩33,388 | ₩33,455 | ₩33,260 | ₩33,374 | -0.04% | 1.7만 |
|---|
| 2026.01.20 | ₩33,254 | ₩33,455 | ₩33,228 | ₩33,388 | +0.40% | 1.4만 |
|---|
| 2026.01.16 | ₩33,347 | ₩33,441 | ₩33,220 | ₩33,441 | +0.28% | 2.4만 |
|---|
| 2026.01.15 | ₩33,281 | ₩33,334 | ₩33,160 | ₩33,334 | +0.16% | 2.5만 |
|---|
| 2026.01.14 | ₩33,214 | ₩33,307 | ₩33,133 | ₩33,307 | +0.28% | 2.2만 |
|---|
| 2026.01.13 | ₩33,307 | ₩33,321 | ₩33,187 | ₩33,294 | -0.04% | 1.6만 |
|---|
| 2026.01.12 | ₩33,160 | ₩33,321 | ₩33,120 | ₩33,321 | +0.48% | 1.4만 |
|---|
| 2026.01.09 | ₩33,240 | ₩33,321 | ₩33,133 | ₩33,160 | -0.24% | 2.3만 |
|---|
| 2026.01.08 | ₩33,120 | ₩33,254 | ₩33,120 | ₩33,240 | +0.36% | 1.3만 |
|---|
| 2026.01.07 | ₩33,281 | ₩33,307 | ₩33,066 | ₩33,066 | -0.64% | 2.2만 |
|---|
| 2026.01.06 | ₩33,254 | ₩33,294 | ₩33,239 | ₩33,287 | +0.10% | 2.3만 |
|---|
| 2026.01.05 | ₩33,254 | ₩33,294 | ₩33,187 | ₩33,240 | -0.04% | 2.6만 |
|---|
| 2026.01.02 | ₩33,080 | ₩33,294 | ₩33,080 | ₩33,120 | +0.12% | 1.3만 |
|---|
| 2025.12.31 | ₩33,187 | ₩33,294 | ₩33,026 | ₩33,066 | -0.36% | 8.2만 |
|---|
| 2025.12.30 | ₩33,093 | ₩33,147 | ₩33,000 | ₩33,147 | +0.16% | 2.5만 |
|---|
| 2025.12.29 | ₩33,160 | ₩33,160 | ₩32,986 | ₩33,093 | -0.20% | 2.5만 |
|---|
| 2025.12.26 | ₩33,013 | ₩33,187 | ₩33,013 | ₩33,040 | +0.08% | 2.1만 |
|---|
| 2025.12.24 | ₩33,066 | ₩33,160 | ₩33,000 | ₩33,013 | -0.16% | 1.9만 |
|---|
| 2025.12.23 | ₩33,053 | ₩33,173 | ₩33,053 | ₩33,066 | +0.04% | 1.8만 |
|---|
| 2025.12.22 | ₩33,053 | ₩33,187 | ₩33,032 | ₩33,107 | +0.16% | 2.5만 |
|---|
| 2025.12.19 | ₩33,107 | ₩33,173 | ₩32,986 | ₩33,053 | -0.16% | 2.6만 |
|---|
| 2025.12.18 | ₩33,013 | ₩33,133 | ₩33,013 | ₩33,107 | +0.28% | 2.6만 |
|---|
| 2025.12.17 | ₩32,959 | ₩33,107 | ₩32,959 | ₩33,013 | +0.16% | 3.5만 |
|---|
| 2025.12.16 | ₩33,120 | ₩33,173 | ₩32,970 | ₩33,013 | -0.32% | 4.7만 |
|---|
| 2025.12.15 | ₩33,521 | ₩33,521 | ₩33,428 | ₩33,492 | -0.09% | 1.6만 |
|---|
| 2025.12.12 | ₩33,495 | ₩33,655 | ₩33,481 | ₩33,481 | -0.04% | 1.6만 |
|---|
| 2025.12.11 | ₩33,575 | ₩33,655 | ₩33,455 | ₩33,655 | +0.24% | 1.9만 |
|---|
| 2025.12.10 | ₩33,495 | ₩33,575 | ₩33,455 | ₩33,481 | -0.04% | 2.8만 |
|---|
| 2025.12.09 | ₩33,588 | ₩33,588 | ₩33,511 | ₩33,562 | -0.08% | 1.2만 |
|---|
| 2025.12.08 | ₩33,455 | ₩33,548 | ₩33,455 | ₩33,535 | +0.24% | 7.1천 |
|---|
| 2025.12.05 | ₩33,468 | ₩33,548 | ₩33,408 | ₩33,495 | +0.08% | 2.1만 |
|---|
| 2025.12.04 | ₩33,588 | ₩33,588 | ₩33,401 | ₩33,481 | -0.32% | 3.3만 |
|---|
| 2025.12.03 | ₩33,441 | ₩33,655 | ₩33,441 | ₩33,508 | +0.20% | 2.5만 |
|---|
| 2025.12.02 | ₩33,468 | ₩33,548 | ₩33,455 | ₩33,548 | +0.24% | 1.4만 |
|---|
| 2025.12.01 | ₩33,428 | ₩33,535 | ₩33,388 | ₩33,495 | +0.20% | 3.2만 |
|---|
| 2025.11.28 | ₩33,401 | ₩33,523 | ₩33,321 | ₩33,347 | -0.16% | 5.5만 |
|---|
| 2025.11.26 | ₩33,414 | ₩33,508 | ₩33,374 | ₩33,401 | -0.04% | 2.6만 |
|---|
| 2025.11.25 | ₩33,455 | ₩33,495 | ₩33,388 | ₩33,388 | -0.20% | 1.6만 |
|---|
| 2025.11.24 | ₩33,441 | ₩33,481 | ₩33,428 | ₩33,428 | -0.04% | 1.6만 |
|---|
| 2025.11.21 | ₩33,455 | ₩33,588 | ₩33,410 | ₩33,455 | 0.00% | 1.5만 |
|---|
| 2025.11.20 | ₩33,481 | ₩33,575 | ₩33,455 | ₩33,455 | -0.08% | 3만 |
|---|
| 2025.11.19 | ₩33,455 | ₩33,562 | ₩33,455 | ₩33,548 | +0.28% | 1.8만 |
|---|
| 2025.11.18 | ₩33,515 | ₩33,535 | ₩33,388 | ₩33,468 | -0.14% | 1.8만 |
|---|
| 2025.11.17 | ₩33,495 | ₩33,575 | ₩33,401 | ₩33,468 | -0.08% | 1.5만 |
|---|
| 2025.11.14 | ₩33,428 | ₩33,521 | ₩33,401 | ₩33,468 | +0.12% | 1.6만 |
|---|
| 2025.11.13 | ₩33,414 | ₩33,521 | ₩33,414 | ₩33,521 | +0.32% | 1.5만 |
|---|
| 2025.11.12 | ₩33,428 | ₩33,521 | ₩33,414 | ₩33,428 | 0.00% | 8.7천 |
|---|
| 2025.11.11 | ₩33,468 | ₩33,508 | ₩33,455 | ₩33,481 | +0.04% | 2.7천 |
|---|
| 2025.11.10 | ₩33,361 | ₩33,562 | ₩33,361 | ₩33,455 | +0.28% | 1.1만 |
|---|
| 2025.11.07 | ₩33,361 | ₩33,483 | ₩33,349 | ₩33,481 | +0.36% | 1.1만 |
|---|
| 2025.11.06 | ₩33,455 | ₩33,548 | ₩33,455 | ₩33,455 | 0.00% | 1.5만 |
|---|
| 2025.11.05 | ₩33,321 | ₩33,508 | ₩33,281 | ₩33,481 | +0.48% | 1.8만 |
|---|
| 2025.11.04 | ₩33,294 | ₩33,388 | ₩33,294 | ₩33,334 | +0.12% | 1.2만 |
|---|
| 2025.11.03 | ₩33,334 | ₩33,385 | ₩33,281 | ₩33,374 | +0.12% | 1.9만 |
|---|
| 2025.10.31 | ₩33,428 | ₩33,481 | ₩33,334 | ₩33,347 | -0.24% | 4.3만 |
|---|
| 2025.10.30 | ₩33,441 | ₩33,521 | ₩33,321 | ₩33,334 | -0.32% | 1.5만 |
|---|
| 2025.10.29 | ₩33,455 | ₩33,521 | ₩33,321 | ₩33,455 | 0.00% | 1.3만 |
|---|
| 2025.10.28 | ₩33,388 | ₩33,455 | ₩33,321 | ₩33,334 | -0.16% | 1.1만 |
|---|
| 2025.10.27 | ₩33,521 | ₩33,521 | ₩33,354 | ₩33,388 | -0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩33,388 | ₩33,508 | ₩33,388 | ₩33,481 | +0.28% | 1.2만 |
|---|
| 2025.10.23 | ₩33,347 | ₩33,455 | ₩33,321 | ₩33,321 | -0.08% | 2.2만 |
|---|
| 2025.10.22 | ₩33,455 | ₩33,508 | ₩33,347 | ₩33,388 | -0.20% | 1.9만 |
|---|
| 2025.10.21 | ₩33,503 | ₩33,521 | ₩33,468 | ₩33,521 | +0.06% | 1.5만 |
|---|
| 2025.10.20 | ₩33,374 | ₩33,521 | ₩33,321 | ₩33,521 | +0.44% | 1.8만 |
|---|
| 2025.10.17 | ₩33,334 | ₩33,455 | ₩33,307 | ₩33,321 | -0.04% | 1만 |
|---|
| 2025.10.16 | ₩33,345 | ₩33,441 | ₩33,307 | ₩33,307 | -0.11% | 1.9만 |
|---|
| 2025.10.15 | ₩33,361 | ₩33,414 | ₩33,254 | ₩33,294 | -0.20% | 2.4만 |
|---|
| 2025.10.14 | ₩33,455 | ₩33,455 | ₩33,294 | ₩33,294 | -0.48% | 1.9만 |
|---|
| 2025.10.13 | ₩33,321 | ₩33,521 | ₩33,321 | ₩33,455 | +0.40% | 9.5천 |
|---|
| 2025.10.10 | ₩33,388 | ₩33,556 | ₩33,294 | ₩33,294 | -0.28% | 1.9만 |
|---|