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 | ₩31,172 | ₩31,381 | ₩30,871 | ₩30,898 | -0.88% | 4.1만 |
| 2026.10.08 | ₩31,636 | ₩31,636 | ₩31,046 | ₩31,140 | -1.57% | 4.6만 |
| 2026.10.07 | ₩31,770 | ₩31,960 | ₩31,529 | ₩31,582 | -0.59% | 3.5만 |
| 2026.10.06 | ₩31,985 | ₩32,078 | ₩31,783 | ₩31,824 | -0.50% | 2.7만 |
| 2026.10.05 | ₩31,971 | ₩31,971 | ₩31,649 | ₩31,850 | -0.38% | 4.2만 |
| 2026.10.02 | ₩32,025 | ₩32,186 | ₩31,931 | ₩31,998 | -0.08% | 2.6만 |
| 2026.10.01 | ₩32,199 | ₩32,253 | ₩32,001 | ₩32,078 | -0.37% | 4.4만 |
| 2026.09.30 | ₩32,052 | ₩32,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,213 |
| +0.50% |
| 8.2만 |
| 2026.09.29 | ₩31,649 | ₩31,944 | ₩31,582 | ₩31,877 | +0.72% | 2.4만 |
|---|
| 2026.09.28 | ₩32,038 | ₩32,038 | ₩31,408 | ₩31,582 | -1.42% | 4.5만 |
|---|
| 2026.09.25 | ₩32,038 | ₩32,206 | ₩31,850 | ₩32,005 | -0.10% | 2.8만 |
|---|
| 2026.09.24 | ₩32,306 | ₩32,407 | ₩32,132 | ₩32,132 | -0.54% | 1만 |
|---|
| 2026.09.23 | ₩32,465 | ₩32,465 | ₩32,253 | ₩32,306 | -0.49% | 2.1만 |
|---|
| 2026.09.22 | ₩32,306 | ₩32,588 | ₩32,186 | ₩32,320 | +0.04% | 5.1만 |
|---|
| 2026.09.21 | ₩32,293 | ₩32,306 | ₩32,253 | ₩32,273 | -0.06% | 2.8만 |
|---|
| 2026.09.18 | ₩32,320 | ₩32,320 | ₩32,200 | ₩32,293 | -0.08% | 2.2만 |
|---|
| 2026.09.17 | ₩32,266 | ₩32,508 | ₩32,239 | ₩32,306 | +0.12% | 2.9만 |
|---|
| 2026.09.16 | ₩32,253 | ₩32,313 | ₩32,132 | ₩32,239 | -0.04% | 3.7만 |
|---|
| 2026.09.15 | ₩32,722 | ₩32,776 | ₩32,481 | ₩32,682 | -0.12% | 3.3만 |
|---|
| 2026.09.14 | ₩32,749 | ₩32,949 | ₩32,521 | ₩32,521 | -0.70% | 1.8만 |
|---|
| 2026.09.11 | ₩32,856 | ₩32,964 | ₩32,655 | ₩32,709 | -0.45% | 2.4만 |
|---|
| 2026.09.10 | ₩32,707 | ₩32,896 | ₩32,656 | ₩32,829 | +0.37% | 2.1만 |
|---|
| 2026.09.09 | ₩33,084 | ₩33,123 | ₩32,668 | ₩32,990 | -0.28% | 1.9만 |
|---|
| 2026.09.08 | ₩32,736 | ₩33,098 | ₩32,736 | ₩33,024 | +0.88% | 3만 |
|---|
| 2026.09.04 | ₩32,910 | ₩32,910 | ₩32,655 | ₩32,803 | -0.33% | 1.3만 |
|---|
| 2026.09.03 | ₩32,534 | ₩33,098 | ₩32,534 | ₩32,749 | +0.66% | 4.5만 |
|---|
| 2026.09.02 | ₩32,521 | ₩32,774 | ₩32,521 | ₩32,613 | +0.28% | 1만 |
|---|
| 2026.09.01 | ₩32,548 | ₩32,819 | ₩32,522 | ₩32,601 | +0.16% | 1.8만 |
|---|
| 2026.08.31 | ₩32,575 | ₩32,856 | ₩32,521 | ₩32,856 | +0.86% | 3.5만 |
|---|
| 2026.08.28 | ₩32,521 | ₩32,829 | ₩32,521 | ₩32,655 | +0.41% | 3.2만 |
|---|
| 2026.08.27 | ₩32,521 | ₩32,789 | ₩32,521 | ₩32,561 | +0.12% | 3.4만 |
|---|
| 2026.08.26 | ₩32,709 | ₩32,709 | ₩32,494 | ₩32,508 | -0.62% | 2.6만 |
|---|
| 2026.08.25 | ₩32,762 | ₩32,977 | ₩32,514 | ₩32,548 | -0.65% | 3.2만 |
|---|
| 2026.08.24 | ₩32,601 | ₩32,768 | ₩32,561 | ₩32,695 | +0.29% | 1.6만 |
|---|
| 2026.08.21 | ₩33,259 | ₩33,259 | ₩32,588 | ₩32,608 | -1.96% | 1.6만 |
|---|
| 2026.08.20 | ₩32,655 | ₩33,151 | ₩32,655 | ₩32,695 | +0.12% | 1.9만 |
|---|
| 2026.08.19 | ₩32,736 | ₩32,968 | ₩32,682 | ₩32,695 | -0.12% | 2만 |
|---|
| 2026.08.18 | ₩32,682 | ₩32,923 | ₩32,655 | ₩32,682 | 0.00% | 2.6만 |
|---|
| 2026.08.17 | ₩32,910 | ₩32,977 | ₩32,668 | ₩32,829 | -0.24% | 2.3만 |
|---|
| 2026.08.14 | ₩32,887 | ₩33,083 | ₩32,870 | ₩32,895 | +0.02% | 1.3만 |
|---|
| 2026.08.13 | ₩33,004 | ₩33,044 | ₩32,863 | ₩32,937 | -0.20% | 2.7만 |
|---|
| 2026.08.12 | ₩33,111 | ₩33,191 | ₩32,856 | ₩32,923 | -0.57% | 4만 |
|---|
| 2026.08.11 | ₩33,084 | ₩33,232 | ₩33,071 | ₩33,098 | +0.04% | 2.4만 |
|---|
| 2026.08.10 | ₩33,057 | ₩33,191 | ₩33,057 | ₩33,186 | +0.39% | 1.4만 |
|---|
| 2026.08.07 | ₩33,087 | ₩33,285 | ₩33,057 | ₩33,205 | +0.36% | 1.4만 |
|---|
| 2026.08.06 | ₩33,124 | ₩33,285 | ₩33,124 | ₩33,205 | +0.24% | 2.4만 |
|---|
| 2026.08.05 | ₩33,084 | ₩33,326 | ₩32,990 | ₩33,285 | +0.61% | 3.6만 |
|---|
| 2026.08.04 | ₩33,178 | ₩33,245 | ₩32,964 | ₩33,138 | -0.12% | 2.4만 |
|---|
| 2026.08.03 | ₩33,044 | ₩33,205 | ₩32,856 | ₩33,044 | 0.00% | 4.4만 |
|---|
| 2026.07.31 | ₩32,722 | ₩33,044 | ₩32,655 | ₩32,977 | +0.78% | 5.6만 |
|---|
| 2026.07.30 | ₩32,615 | ₩32,789 | ₩32,601 | ₩32,628 | +0.04% | 2.3만 |
|---|
| 2026.07.29 | ₩32,628 | ₩32,762 | ₩32,601 | ₩32,615 | -0.04% | 3.1만 |
|---|
| 2026.07.28 | ₩32,622 | ₩32,762 | ₩32,615 | ₩32,736 | +0.35% | 8.6천 |
|---|
| 2026.07.27 | ₩32,689 | ₩32,789 | ₩32,588 | ₩32,736 | +0.14% | 1.6만 |
|---|
| 2026.07.24 | ₩32,722 | ₩32,776 | ₩32,655 | ₩32,774 | +0.16% | 1.9만 |
|---|
| 2026.07.23 | ₩32,709 | ₩32,923 | ₩32,588 | ₩32,655 | -0.16% | 2.4만 |
|---|
| 2026.07.22 | ₩32,749 | ₩32,856 | ₩32,729 | ₩32,843 | +0.29% | 1.5만 |
|---|
| 2026.07.21 | ₩32,736 | ₩32,923 | ₩32,736 | ₩32,789 | +0.16% | 1.9만 |
|---|
| 2026.07.20 | ₩32,823 | ₩32,906 | ₩32,722 | ₩32,789 | -0.10% | 1.2만 |
|---|
| 2026.07.17 | ₩32,615 | ₩32,816 | ₩32,461 | ₩32,789 | +0.53% | 5.6만 |
|---|
| 2026.07.16 | ₩32,548 | ₩32,722 | ₩32,333 | ₩32,668 | +0.37% | 1.6만 |
|---|
| 2026.07.15 | ₩32,467 | ₩32,709 | ₩32,467 | ₩32,682 | +0.66% | 4.7만 |
|---|
| 2026.07.14 | ₩32,722 | ₩32,722 | ₩32,454 | ₩32,548 | -0.53% | 2.9만 |
|---|
| 2026.07.13 | ₩32,615 | ₩32,852 | ₩32,561 | ₩32,563 | -0.16% | 1.8만 |
|---|
| 2026.07.10 | ₩32,628 | ₩32,815 | ₩32,601 | ₩32,655 | +0.08% | 1.7만 |
|---|
| 2026.07.09 | ₩32,588 | ₩32,791 | ₩32,588 | ₩32,695 | +0.33% | 4.1만 |
|---|
| 2026.07.08 | ₩32,615 | ₩32,789 | ₩32,467 | ₩32,588 | -0.08% | 6.7만 |
|---|
| 2026.07.07 | ₩32,776 | ₩32,856 | ₩32,642 | ₩32,749 | -0.08% | 1.6만 |
|---|
| 2026.07.06 | ₩32,695 | ₩32,856 | ₩32,628 | ₩32,749 | +0.16% | 2.3만 |
|---|
| 2026.07.02 | ₩32,722 | ₩32,742 | ₩32,467 | ₩32,655 | -0.20% | 4.6만 |
|---|
| 2026.07.01 | ₩32,481 | ₩32,733 | ₩32,481 | ₩32,548 | +0.21% | 4.3만 |
|---|
| 2026.06.30 | ₩32,709 | ₩32,923 | ₩32,333 | ₩32,373 | -1.03% | 33.9만 |
|---|
| 2026.06.29 | ₩32,615 | ₩32,821 | ₩32,387 | ₩32,548 | -0.21% | 3만 |
|---|
| 2026.06.26 | ₩32,642 | ₩32,829 | ₩32,454 | ₩32,454 | -0.58% | 2.5만 |
|---|
| 2026.06.25 | ₩32,829 | ₩32,829 | ₩32,655 | ₩32,695 | -0.41% | 3.5만 |
|---|
| 2026.06.24 | ₩33,004 | ₩33,084 | ₩32,682 | ₩32,722 | -0.85% | 4만 |
|---|
| 2026.06.23 | ₩32,950 | ₩33,191 | ₩32,937 | ₩32,950 | 0.00% | 2.1만 |
|---|
| 2026.06.22 | ₩33,151 | ₩33,257 | ₩33,004 | ₩33,017 | -0.40% | 3만 |
|---|
| 2026.06.18 | ₩33,071 | ₩33,191 | ₩33,031 | ₩33,191 | +0.36% | 1.6만 |
|---|
| 2026.06.17 | ₩33,191 | ₩33,191 | ₩33,065 | ₩33,120 | -0.21% | 1.7만 |
|---|
| 2026.06.16 | ₩33,124 | ₩33,259 | ₩33,071 | ₩33,084 | -0.12% | 1.4만 |
|---|
| 2026.06.15 | ₩33,151 | ₩33,259 | ₩32,899 | ₩33,044 | -0.32% | 1.8만 |
|---|
| 2026.06.12 | ₩33,393 | ₩33,594 | ₩33,393 | ₩33,594 | +0.60% | 1.9만 |
|---|
| 2026.06.11 | ₩33,393 | ₩33,505 | ₩33,382 | ₩33,460 | +0.20% | 6.3천 |
|---|
| 2026.06.10 | ₩33,473 | ₩33,516 | ₩33,299 | ₩33,373 | -0.30% | 2.2만 |
|---|
| 2026.06.09 | ₩33,594 | ₩33,661 | ₩33,419 | ₩33,513 | -0.24% | 2.5만 |
|---|
| 2026.06.08 | ₩33,339 | ₩33,556 | ₩33,339 | ₩33,540 | +0.60% | 2.5만 |
|---|
| 2026.06.05 | ₩33,473 | ₩33,493 | ₩33,272 | ₩33,352 | -0.36% | 1.7만 |
|---|
| 2026.06.04 | ₩33,466 | ₩33,527 | ₩33,406 | ₩33,488 | +0.06% | 1.7만 |
|---|
| 2026.06.03 | ₩33,507 | ₩33,594 | ₩33,352 | ₩33,393 | -0.34% | 1.2만 |
|---|
| 2026.06.02 | ₩33,419 | ₩33,536 | ₩33,419 | ₩33,513 | +0.28% | 2만 |
|---|
| 2026.06.01 | ₩33,540 | ₩33,540 | ₩33,393 | ₩33,513 | -0.08% | 1.5만 |
|---|
| 2026.05.29 | ₩33,701 | ₩33,728 | ₩33,379 | ₩33,406 | -0.88% | 5만 |
|---|
| 2026.05.28 | ₩33,554 | ₩33,768 | ₩33,554 | ₩33,688 | +0.40% | 1.4만 |
|---|
| 2026.05.27 | ₩33,527 | ₩33,661 | ₩33,446 | ₩33,661 | +0.40% | 1만 |
|---|
| 2026.05.26 | ₩33,513 | ₩33,647 | ₩33,513 | ₩33,594 | +0.24% | 1.4만 |
|---|
| 2026.05.22 | ₩33,661 | ₩33,674 | ₩33,446 | ₩33,615 | -0.14% | 9.1천 |
|---|
| 2026.05.21 | ₩33,393 | ₩33,661 | ₩33,393 | ₩33,594 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩33,259 | ₩33,513 | ₩33,259 | ₩33,513 | +0.77% | 1.1만 |
|---|
| 2026.05.19 | ₩33,259 | ₩33,491 | ₩33,259 | ₩33,326 | +0.20% | 2.5만 |
|---|
| 2026.05.18 | ₩33,393 | ₩33,552 | ₩33,285 | ₩33,285 | -0.32% | 3만 |
|---|
| 2026.05.15 | ₩33,554 | ₩33,647 | ₩33,366 | ₩33,366 | -0.56% | 2.6만 |
|---|
| 2026.05.14 | ₩33,669 | ₩33,782 | ₩33,583 | ₩33,737 | +0.20% | 6.8천 |
|---|
| 2026.05.13 | ₩33,688 | ₩33,741 | ₩33,594 | ₩33,688 | 0.00% | 1.4만 |
|---|
| 2026.05.12 | ₩33,560 | ₩33,714 | ₩33,527 | ₩33,708 | +0.44% | 1.2만 |
|---|
| 2026.05.11 | ₩33,527 | ₩33,661 | ₩33,500 | ₩33,647 | +0.36% | 2.2만 |
|---|
| 2026.05.08 | ₩33,406 | ₩33,580 | ₩33,406 | ₩33,540 | +0.40% | 4.8만 |
|---|
| 2026.05.07 | ₩33,473 | ₩33,607 | ₩33,433 | ₩33,473 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩33,540 | ₩33,714 | ₩33,419 | ₩33,634 | +0.28% | 2.8만 |
|---|
| 2026.05.05 | ₩33,607 | ₩33,661 | ₩33,500 | ₩33,634 | +0.08% | 1.1만 |
|---|
| 2026.05.04 | ₩33,500 | ₩33,602 | ₩33,406 | ₩33,602 | +0.30% | 2.7만 |
|---|
| 2026.05.01 | ₩33,567 | ₩33,688 | ₩33,406 | ₩33,406 | -0.48% | 2.2만 |
|---|
| 2026.04.30 | ₩33,513 | ₩33,701 | ₩33,355 | ₩33,460 | -0.16% | 2.6만 |
|---|
| 2026.04.29 | ₩33,580 | ₩33,728 | ₩33,460 | ₩33,460 | -0.36% | 1만 |
|---|
| 2026.04.28 | ₩33,607 | ₩33,728 | ₩33,527 | ₩33,594 | -0.04% | 1.4만 |
|---|
| 2026.04.27 | ₩33,661 | ₩33,661 | ₩33,594 | ₩33,661 | 0.00% | 6.4천 |
|---|
| 2026.04.24 | ₩33,681 | ₩33,728 | ₩33,607 | ₩33,728 | +0.14% | 7.6천 |
|---|
| 2026.04.23 | ₩33,634 | ₩33,795 | ₩33,460 | ₩33,701 | +0.20% | 7만 |
|---|
| 2026.04.22 | ₩33,393 | ₩33,634 | ₩33,352 | ₩33,634 | +0.72% | 2.1만 |
|---|
| 2026.04.21 | ₩33,406 | ₩33,594 | ₩33,342 | ₩33,449 | +0.13% | 2.3만 |
|---|
| 2026.04.20 | ₩33,352 | ₩33,594 | ₩33,352 | ₩33,520 | +0.50% | 1.3만 |
|---|
| 2026.04.17 | ₩33,419 | ₩33,540 | ₩33,326 | ₩33,527 | +0.32% | 2.3만 |
|---|
| 2026.04.16 | ₩33,473 | ₩33,513 | ₩33,366 | ₩33,419 | -0.16% | 7.7천 |
|---|
| 2026.04.15 | ₩33,419 | ₩33,527 | ₩33,352 | ₩33,507 | +0.26% | 1.7만 |
|---|
| 2026.04.14 | ₩33,205 | ₩33,527 | ₩33,205 | ₩33,433 | +0.69% | 1.5만 |
|---|
| 2026.04.13 | ₩33,299 | ₩33,366 | ₩33,299 | ₩33,352 | +0.16% | 1.1만 |
|---|
| 2026.04.10 | ₩33,191 | ₩33,326 | ₩33,108 | ₩33,299 | +0.32% | 8.9천 |
|---|
| 2026.04.09 | ₩33,259 | ₩33,326 | ₩33,191 | ₩33,232 | -0.08% | 5.7천 |
|---|
| 2026.04.08 | ₩33,098 | ₩33,354 | ₩32,910 | ₩33,352 | +0.77% | 1.9만 |
|---|
| 2026.04.07 | ₩32,883 | ₩33,044 | ₩32,856 | ₩33,031 | +0.45% | 1.6만 |
|---|
| 2026.04.06 | ₩32,950 | ₩33,057 | ₩32,856 | ₩32,977 | +0.08% | 2.2만 |
|---|
| 2026.04.02 | ₩32,749 | ₩33,031 | ₩32,740 | ₩32,870 | +0.37% | 2.7만 |
|---|
| 2026.04.01 | ₩32,709 | ₩33,027 | ₩32,655 | ₩32,749 | +0.12% | 2.2만 |
|---|
| 2026.03.31 | ₩32,843 | ₩33,098 | ₩32,467 | ₩32,467 | -1.14% | 26.3만 |
|---|
| 2026.03.30 | ₩32,749 | ₩32,984 | ₩32,615 | ₩32,628 | -0.37% | 2.3만 |
|---|
| 2026.03.27 | ₩32,943 | ₩32,943 | ₩32,588 | ₩32,655 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩32,950 | ₩33,273 | ₩32,454 | ₩32,454 | -1.51% | 3.2만 |
|---|
| 2026.03.25 | ₩33,267 | ₩33,379 | ₩32,990 | ₩32,990 | -0.83% | 1.7만 |
|---|
| 2026.03.24 | ₩33,299 | ₩33,419 | ₩33,071 | ₩33,071 | -0.68% | 1.5만 |
|---|
| 2026.03.23 | ₩33,178 | ₩33,419 | ₩33,057 | ₩33,352 | +0.53% | 2만 |
|---|
| 2026.03.20 | ₩32,990 | ₩33,339 | ₩32,923 | ₩32,990 | 0.00% | 2.3만 |
|---|
| 2026.03.19 | ₩33,057 | ₩33,433 | ₩32,990 | ₩33,352 | +0.89% | 3.3만 |
|---|
| 2026.03.18 | ₩33,178 | ₩33,272 | ₩32,990 | ₩33,031 | -0.44% | 2만 |
|---|
| 2026.03.17 | ₩33,084 | ₩33,378 | ₩33,057 | ₩33,124 | +0.12% | 2.6만 |
|---|
| 2026.03.16 | ₩33,567 | ₩33,714 | ₩33,393 | ₩33,554 | -0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩33,701 | ₩33,862 | ₩33,527 | ₩33,527 | -0.52% | 1.4만 |
|---|
| 2026.03.12 | ₩33,580 | ₩33,896 | ₩33,580 | ₩33,688 | +0.32% | 1.4만 |
|---|
| 2026.03.11 | ₩33,996 | ₩33,996 | ₩33,661 | ₩33,741 | -0.75% | 1.1만 |
|---|
| 2026.03.10 | ₩33,594 | ₩33,862 | ₩33,594 | ₩33,741 | +0.44% | 7.8천 |
|---|
| 2026.03.09 | ₩33,580 | ₩33,835 | ₩33,580 | ₩33,728 | +0.44% | 1.6만 |
|---|
| 2026.03.06 | ₩33,755 | ₩33,849 | ₩33,580 | ₩33,674 | -0.24% | 8.5천 |
|---|
| 2026.03.05 | ₩33,808 | ₩33,996 | ₩33,795 | ₩33,808 | 0.00% | 8.4천 |
|---|
| 2026.03.04 | ₩33,916 | ₩33,969 | ₩33,835 | ₩33,857 | -0.17% | 8천 |
|---|
| 2026.03.03 | ₩33,808 | ₩34,023 | ₩33,741 | ₩33,902 | +0.28% | 1.4만 |
|---|
| 2026.03.02 | ₩33,647 | ₩34,063 | ₩33,500 | ₩33,862 | +0.64% | 3.1만 |
|---|
| 2026.02.27 | ₩33,661 | ₩33,714 | ₩33,460 | ₩33,714 | +0.16% | 17.6만 |
|---|
| 2026.02.26 | ₩33,694 | ₩33,728 | ₩33,661 | ₩33,714 | +0.06% | 1.2만 |
|---|
| 2026.02.25 | ₩33,728 | ₩33,728 | ₩33,638 | ₩33,674 | -0.16% | 1.5만 |
|---|
| 2026.02.24 | ₩33,728 | ₩33,728 | ₩33,594 | ₩33,661 | -0.20% | 1.3만 |
|---|
| 2026.02.23 | ₩33,661 | ₩33,728 | ₩33,647 | ₩33,701 | +0.12% | 2만 |
|---|
| 2026.02.20 | ₩33,661 | ₩33,728 | ₩33,661 | ₩33,728 | +0.20% | 1.2만 |
|---|
| 2026.02.19 | ₩33,755 | ₩33,782 | ₩33,661 | ₩33,688 | -0.20% | 1.3만 |
|---|
| 2026.02.18 | ₩33,728 | ₩33,782 | ₩33,661 | ₩33,782 | +0.16% | 1만 |
|---|
| 2026.02.17 | ₩33,728 | ₩33,782 | ₩33,661 | ₩33,782 | +0.16% | 2.1만 |
|---|
| 2026.02.13 | ₩33,594 | ₩33,782 | ₩33,594 | ₩33,661 | +0.20% | 1.1만 |
|---|
| 2026.02.12 | ₩33,647 | ₩33,795 | ₩33,594 | ₩33,708 | +0.18% | 1.9만 |
|---|
| 2026.02.11 | ₩33,594 | ₩33,728 | ₩33,594 | ₩33,728 | +0.40% | 1.5만 |
|---|
| 2026.02.10 | ₩33,527 | ₩33,728 | ₩33,527 | ₩33,728 | +0.60% | 8.4천 |
|---|
| 2026.02.09 | ₩33,661 | ₩33,713 | ₩33,554 | ₩33,554 | -0.32% | 1.4만 |
|---|
| 2026.02.06 | ₩33,688 | ₩33,761 | ₩33,634 | ₩33,714 | +0.08% | 1.2만 |
|---|
| 2026.02.05 | ₩33,701 | ₩33,753 | ₩33,487 | ₩33,741 | +0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩33,661 | ₩33,768 | ₩33,634 | ₩33,741 | +0.24% | 7.5천 |
|---|
| 2026.02.03 | ₩33,768 | ₩33,768 | ₩33,661 | ₩33,768 | 0.00% | 8.7천 |
|---|
| 2026.02.02 | ₩33,668 | ₩33,768 | ₩33,527 | ₩33,741 | +0.22% | 3.7만 |
|---|
| 2026.01.30 | ₩33,621 | ₩34,023 | ₩33,503 | ₩33,634 | +0.04% | 2.5만 |
|---|
| 2026.01.29 | ₩33,513 | ₩33,634 | ₩33,460 | ₩33,621 | +0.32% | 2만 |
|---|
| 2026.01.28 | ₩33,513 | ₩33,634 | ₩33,513 | ₩33,527 | +0.04% | 2만 |
|---|
| 2026.01.27 | ₩33,473 | ₩33,633 | ₩33,464 | ₩33,554 | +0.24% | 1.5만 |
|---|
| 2026.01.26 | ₩33,487 | ₩33,634 | ₩33,473 | ₩33,540 | +0.16% | 1.9만 |
|---|
| 2026.01.23 | ₩33,625 | ₩33,661 | ₩33,393 | ₩33,634 | +0.03% | 1.8만 |
|---|
| 2026.01.22 | ₩33,393 | ₩33,768 | ₩33,393 | ₩33,661 | +0.80% | 2.4만 |
|---|
| 2026.01.21 | ₩33,460 | ₩33,527 | ₩33,332 | ₩33,446 | -0.04% | 1.7만 |
|---|
| 2026.01.20 | ₩33,326 | ₩33,527 | ₩33,300 | ₩33,460 | +0.40% | 1.4만 |
|---|
| 2026.01.16 | ₩33,419 | ₩33,513 | ₩33,292 | ₩33,513 | +0.28% | 2.4만 |
|---|
| 2026.01.15 | ₩33,352 | ₩33,406 | ₩33,232 | ₩33,406 | +0.16% | 2.5만 |
|---|
| 2026.01.14 | ₩33,285 | ₩33,379 | ₩33,205 | ₩33,379 | +0.28% | 2.2만 |
|---|
| 2026.01.13 | ₩33,379 | ₩33,393 | ₩33,259 | ₩33,366 | -0.04% | 1.6만 |
|---|
| 2026.01.12 | ₩33,232 | ₩33,393 | ₩33,191 | ₩33,393 | +0.48% | 1.4만 |
|---|
| 2026.01.09 | ₩33,312 | ₩33,393 | ₩33,205 | ₩33,232 | -0.24% | 2.3만 |
|---|
| 2026.01.08 | ₩33,191 | ₩33,326 | ₩33,191 | ₩33,312 | +0.36% | 1.3만 |
|---|
| 2026.01.07 | ₩33,352 | ₩33,379 | ₩33,138 | ₩33,138 | -0.64% | 2.2만 |
|---|
| 2026.01.06 | ₩33,326 | ₩33,366 | ₩33,311 | ₩33,359 | +0.10% | 2.3만 |
|---|
| 2026.01.05 | ₩33,326 | ₩33,366 | ₩33,259 | ₩33,312 | -0.04% | 2.6만 |
|---|
| 2026.01.02 | ₩33,151 | ₩33,366 | ₩33,151 | ₩33,191 | +0.12% | 1.3만 |
|---|
| 2025.12.31 | ₩33,259 | ₩33,366 | ₩33,098 | ₩33,138 | -0.36% | 8.2만 |
|---|
| 2025.12.30 | ₩33,165 | ₩33,218 | ₩33,071 | ₩33,218 | +0.16% | 2.5만 |
|---|
| 2025.12.29 | ₩33,232 | ₩33,232 | ₩33,057 | ₩33,165 | -0.20% | 2.5만 |
|---|
| 2025.12.26 | ₩33,084 | ₩33,259 | ₩33,084 | ₩33,111 | +0.08% | 2.1만 |
|---|
| 2025.12.24 | ₩33,138 | ₩33,232 | ₩33,071 | ₩33,084 | -0.16% | 1.9만 |
|---|
| 2025.12.23 | ₩33,124 | ₩33,245 | ₩33,124 | ₩33,138 | +0.04% | 1.8만 |
|---|
| 2025.12.22 | ₩33,124 | ₩33,259 | ₩33,103 | ₩33,178 | +0.16% | 2.5만 |
|---|
| 2025.12.19 | ₩33,178 | ₩33,245 | ₩33,057 | ₩33,124 | -0.16% | 2.6만 |
|---|
| 2025.12.18 | ₩33,084 | ₩33,205 | ₩33,084 | ₩33,178 | +0.28% | 2.6만 |
|---|
| 2025.12.17 | ₩33,031 | ₩33,178 | ₩33,031 | ₩33,084 | +0.16% | 3.5만 |
|---|
| 2025.12.16 | ₩33,191 | ₩33,245 | ₩33,041 | ₩33,084 | -0.32% | 4.7만 |
|---|
| 2025.12.15 | ₩33,594 | ₩33,594 | ₩33,500 | ₩33,564 | -0.09% | 1.6만 |
|---|
| 2025.12.12 | ₩33,567 | ₩33,728 | ₩33,554 | ₩33,554 | -0.04% | 1.6만 |
|---|
| 2025.12.11 | ₩33,647 | ₩33,728 | ₩33,527 | ₩33,728 | +0.24% | 1.9만 |
|---|
| 2025.12.10 | ₩33,567 | ₩33,647 | ₩33,527 | ₩33,554 | -0.04% | 2.8만 |
|---|
| 2025.12.09 | ₩33,661 | ₩33,661 | ₩33,583 | ₩33,634 | -0.08% | 1.2만 |
|---|
| 2025.12.08 | ₩33,527 | ₩33,621 | ₩33,527 | ₩33,607 | +0.24% | 7.1천 |
|---|
| 2025.12.05 | ₩33,540 | ₩33,621 | ₩33,480 | ₩33,567 | +0.08% | 2.1만 |
|---|
| 2025.12.04 | ₩33,661 | ₩33,661 | ₩33,473 | ₩33,554 | -0.32% | 3.3만 |
|---|
| 2025.12.03 | ₩33,513 | ₩33,728 | ₩33,513 | ₩33,580 | +0.20% | 2.5만 |
|---|
| 2025.12.02 | ₩33,540 | ₩33,621 | ₩33,527 | ₩33,621 | +0.24% | 1.4만 |
|---|
| 2025.12.01 | ₩33,500 | ₩33,607 | ₩33,460 | ₩33,567 | +0.20% | 3.2만 |
|---|
| 2025.11.28 | ₩33,473 | ₩33,595 | ₩33,393 | ₩33,419 | -0.16% | 5.5만 |
|---|
| 2025.11.26 | ₩33,487 | ₩33,580 | ₩33,446 | ₩33,473 | -0.04% | 2.6만 |
|---|
| 2025.11.25 | ₩33,527 | ₩33,567 | ₩33,460 | ₩33,460 | -0.20% | 1.6만 |
|---|
| 2025.11.24 | ₩33,513 | ₩33,554 | ₩33,500 | ₩33,500 | -0.04% | 1.6만 |
|---|
| 2025.11.21 | ₩33,527 | ₩33,661 | ₩33,482 | ₩33,527 | 0.00% | 1.5만 |
|---|
| 2025.11.20 | ₩33,554 | ₩33,647 | ₩33,527 | ₩33,527 | -0.08% | 3만 |
|---|
| 2025.11.19 | ₩33,527 | ₩33,634 | ₩33,527 | ₩33,621 | +0.28% | 1.8만 |
|---|
| 2025.11.18 | ₩33,587 | ₩33,607 | ₩33,460 | ₩33,540 | -0.14% | 1.8만 |
|---|
| 2025.11.17 | ₩33,567 | ₩33,647 | ₩33,473 | ₩33,540 | -0.08% | 1.5만 |
|---|
| 2025.11.14 | ₩33,500 | ₩33,594 | ₩33,473 | ₩33,540 | +0.12% | 1.6만 |
|---|
| 2025.11.13 | ₩33,487 | ₩33,594 | ₩33,487 | ₩33,594 | +0.32% | 1.5만 |
|---|
| 2025.11.12 | ₩33,500 | ₩33,594 | ₩33,487 | ₩33,500 | 0.00% | 8.7천 |
|---|
| 2025.11.11 | ₩33,540 | ₩33,580 | ₩33,527 | ₩33,554 | +0.04% | 2.7천 |
|---|
| 2025.11.10 | ₩33,433 | ₩33,634 | ₩33,433 | ₩33,527 | +0.28% | 1.1만 |
|---|
| 2025.11.07 | ₩33,433 | ₩33,555 | ₩33,421 | ₩33,554 | +0.36% | 1.1만 |
|---|
| 2025.11.06 | ₩33,527 | ₩33,621 | ₩33,527 | ₩33,527 | 0.00% | 1.5만 |
|---|
| 2025.11.05 | ₩33,393 | ₩33,580 | ₩33,352 | ₩33,554 | +0.48% | 1.8만 |
|---|
| 2025.11.04 | ₩33,366 | ₩33,460 | ₩33,366 | ₩33,406 | +0.12% | 1.2만 |
|---|
| 2025.11.03 | ₩33,406 | ₩33,457 | ₩33,352 | ₩33,446 | +0.12% | 1.9만 |
|---|
| 2025.10.31 | ₩33,500 | ₩33,554 | ₩33,406 | ₩33,419 | -0.24% | 4.3만 |
|---|
| 2025.10.30 | ₩33,513 | ₩33,594 | ₩33,393 | ₩33,406 | -0.32% | 1.5만 |
|---|
| 2025.10.29 | ₩33,527 | ₩33,594 | ₩33,393 | ₩33,527 | 0.00% | 1.3만 |
|---|
| 2025.10.28 | ₩33,460 | ₩33,527 | ₩33,393 | ₩33,406 | -0.16% | 1.1만 |
|---|
| 2025.10.27 | ₩33,594 | ₩33,594 | ₩33,426 | ₩33,460 | -0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩33,460 | ₩33,580 | ₩33,460 | ₩33,554 | +0.28% | 1.2만 |
|---|
| 2025.10.23 | ₩33,419 | ₩33,527 | ₩33,393 | ₩33,393 | -0.08% | 2.2만 |
|---|
| 2025.10.22 | ₩33,527 | ₩33,580 | ₩33,419 | ₩33,460 | -0.20% | 1.9만 |
|---|
| 2025.10.21 | ₩33,575 | ₩33,594 | ₩33,540 | ₩33,594 | +0.06% | 1.5만 |
|---|
| 2025.10.20 | ₩33,446 | ₩33,594 | ₩33,393 | ₩33,594 | +0.44% | 1.8만 |
|---|
| 2025.10.17 | ₩33,406 | ₩33,527 | ₩33,379 | ₩33,393 | -0.04% | 1만 |
|---|
| 2025.10.16 | ₩33,417 | ₩33,513 | ₩33,379 | ₩33,379 | -0.11% | 1.9만 |
|---|
| 2025.10.15 | ₩33,433 | ₩33,487 | ₩33,326 | ₩33,366 | -0.20% | 2.4만 |
|---|
| 2025.10.14 | ₩33,527 | ₩33,527 | ₩33,366 | ₩33,366 | -0.48% | 1.9만 |
|---|
| 2025.10.13 | ₩33,393 | ₩33,594 | ₩33,393 | ₩33,527 | +0.40% | 9.5천 |
|---|
| 2025.10.10 | ₩33,460 | ₩33,629 | ₩33,366 | ₩33,366 | -0.28% | 1.9만 |
|---|