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 | ₩31,183 | ₩31,393 | ₩30,883 | ₩30,910 | -0.88% | 4.1만 |
| 2026.10.08 | ₩31,648 | ₩31,648 | ₩31,057 | ₩31,151 | -1.57% | 4.6만 |
| 2026.10.07 | ₩31,782 | ₩31,972 | ₩31,540 | ₩31,594 | -0.59% | 3.5만 |
| 2026.10.06 | ₩31,996 | ₩32,090 | ₩31,795 | ₩31,835 | -0.50% | 2.7만 |
| 2026.10.05 | ₩31,983 | ₩31,983 | ₩31,661 | ₩31,862 | -0.38% | 4.2만 |
| 2026.10.02 | ₩32,037 | ₩32,198 | ₩31,943 | ₩32,010 | -0.08% | 2.6만 |
| 2026.10.01 | ₩32,211 | ₩32,265 | ₩32,013 | ₩32,090 | -0.37% | 4.4만 |
| 2026.09.30 | ₩32,064 | ₩32,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,225 |
| +0.50% |
| 8.2만 |
| 2026.09.29 | ₩31,661 | ₩31,956 | ₩31,594 | ₩31,889 | +0.72% | 2.4만 |
|---|
| 2026.09.28 | ₩32,050 | ₩32,050 | ₩31,420 | ₩31,594 | -1.42% | 4.5만 |
|---|
| 2026.09.25 | ₩32,050 | ₩32,218 | ₩31,862 | ₩32,017 | -0.10% | 2.8만 |
|---|
| 2026.09.24 | ₩32,318 | ₩32,419 | ₩32,144 | ₩32,144 | -0.54% | 1만 |
|---|
| 2026.09.23 | ₩32,477 | ₩32,477 | ₩32,265 | ₩32,318 | -0.49% | 2.1만 |
|---|
| 2026.09.22 | ₩32,318 | ₩32,600 | ₩32,198 | ₩32,332 | +0.04% | 5.1만 |
|---|
| 2026.09.21 | ₩32,305 | ₩32,318 | ₩32,265 | ₩32,285 | -0.06% | 2.8만 |
|---|
| 2026.09.18 | ₩32,332 | ₩32,332 | ₩32,212 | ₩32,305 | -0.08% | 2.2만 |
|---|
| 2026.09.17 | ₩32,278 | ₩32,520 | ₩32,251 | ₩32,318 | +0.12% | 2.9만 |
|---|
| 2026.09.16 | ₩32,265 | ₩32,325 | ₩32,144 | ₩32,251 | -0.04% | 3.7만 |
|---|
| 2026.09.15 | ₩32,734 | ₩32,788 | ₩32,493 | ₩32,694 | -0.12% | 3.3만 |
|---|
| 2026.09.14 | ₩32,761 | ₩32,961 | ₩32,533 | ₩32,533 | -0.70% | 1.8만 |
|---|
| 2026.09.11 | ₩32,868 | ₩32,976 | ₩32,667 | ₩32,721 | -0.45% | 2.4만 |
|---|
| 2026.09.10 | ₩32,720 | ₩32,909 | ₩32,669 | ₩32,842 | +0.37% | 2.1만 |
|---|
| 2026.09.09 | ₩33,097 | ₩33,135 | ₩32,681 | ₩33,003 | -0.28% | 1.9만 |
|---|
| 2026.09.08 | ₩32,748 | ₩33,110 | ₩32,748 | ₩33,036 | +0.88% | 3만 |
|---|
| 2026.09.04 | ₩32,922 | ₩32,922 | ₩32,667 | ₩32,815 | -0.33% | 1.3만 |
|---|
| 2026.09.03 | ₩32,546 | ₩33,110 | ₩32,546 | ₩32,761 | +0.66% | 4.5만 |
|---|
| 2026.09.02 | ₩32,533 | ₩32,787 | ₩32,533 | ₩32,626 | +0.28% | 1만 |
|---|
| 2026.09.01 | ₩32,560 | ₩32,831 | ₩32,534 | ₩32,614 | +0.16% | 1.8만 |
|---|
| 2026.08.31 | ₩32,587 | ₩32,868 | ₩32,533 | ₩32,868 | +0.86% | 3.5만 |
|---|
| 2026.08.28 | ₩32,533 | ₩32,842 | ₩32,533 | ₩32,667 | +0.41% | 3.2만 |
|---|
| 2026.08.27 | ₩32,533 | ₩32,801 | ₩32,533 | ₩32,573 | +0.12% | 3.4만 |
|---|
| 2026.08.26 | ₩32,721 | ₩32,721 | ₩32,506 | ₩32,520 | -0.62% | 2.6만 |
|---|
| 2026.08.25 | ₩32,775 | ₩32,989 | ₩32,526 | ₩32,560 | -0.65% | 3.2만 |
|---|
| 2026.08.24 | ₩32,614 | ₩32,780 | ₩32,573 | ₩32,707 | +0.29% | 1.6만 |
|---|
| 2026.08.21 | ₩33,271 | ₩33,271 | ₩32,600 | ₩32,620 | -1.96% | 1.6만 |
|---|
| 2026.08.20 | ₩32,667 | ₩33,164 | ₩32,667 | ₩32,707 | +0.12% | 1.9만 |
|---|
| 2026.08.19 | ₩32,748 | ₩32,980 | ₩32,694 | ₩32,707 | -0.12% | 2만 |
|---|
| 2026.08.18 | ₩32,694 | ₩32,936 | ₩32,667 | ₩32,694 | 0.00% | 2.6만 |
|---|
| 2026.08.17 | ₩32,922 | ₩32,989 | ₩32,681 | ₩32,842 | -0.24% | 2.3만 |
|---|
| 2026.08.14 | ₩32,899 | ₩33,095 | ₩32,882 | ₩32,907 | +0.02% | 1.3만 |
|---|
| 2026.08.13 | ₩33,016 | ₩33,056 | ₩32,875 | ₩32,949 | -0.20% | 2.7만 |
|---|
| 2026.08.12 | ₩33,123 | ₩33,204 | ₩32,868 | ₩32,936 | -0.57% | 4만 |
|---|
| 2026.08.11 | ₩33,097 | ₩33,244 | ₩33,083 | ₩33,110 | +0.04% | 2.4만 |
|---|
| 2026.08.10 | ₩33,070 | ₩33,204 | ₩33,070 | ₩33,198 | +0.39% | 1.4만 |
|---|
| 2026.08.07 | ₩33,099 | ₩33,298 | ₩33,070 | ₩33,217 | +0.36% | 1.4만 |
|---|
| 2026.08.06 | ₩33,137 | ₩33,298 | ₩33,137 | ₩33,217 | +0.24% | 2.4만 |
|---|
| 2026.08.05 | ₩33,097 | ₩33,338 | ₩33,003 | ₩33,298 | +0.61% | 3.6만 |
|---|
| 2026.08.04 | ₩33,190 | ₩33,258 | ₩32,976 | ₩33,150 | -0.12% | 2.4만 |
|---|
| 2026.08.03 | ₩33,056 | ₩33,217 | ₩32,868 | ₩33,056 | 0.00% | 4.4만 |
|---|
| 2026.07.31 | ₩32,734 | ₩33,056 | ₩32,667 | ₩32,989 | +0.78% | 5.6만 |
|---|
| 2026.07.30 | ₩32,627 | ₩32,801 | ₩32,614 | ₩32,640 | +0.04% | 2.3만 |
|---|
| 2026.07.29 | ₩32,640 | ₩32,775 | ₩32,614 | ₩32,627 | -0.04% | 3.1만 |
|---|
| 2026.07.28 | ₩32,634 | ₩32,775 | ₩32,627 | ₩32,748 | +0.35% | 8.6천 |
|---|
| 2026.07.27 | ₩32,701 | ₩32,801 | ₩32,600 | ₩32,748 | +0.14% | 1.6만 |
|---|
| 2026.07.24 | ₩32,734 | ₩32,788 | ₩32,667 | ₩32,787 | +0.16% | 1.9만 |
|---|
| 2026.07.23 | ₩32,721 | ₩32,936 | ₩32,600 | ₩32,667 | -0.16% | 2.4만 |
|---|
| 2026.07.22 | ₩32,761 | ₩32,868 | ₩32,741 | ₩32,855 | +0.29% | 1.5만 |
|---|
| 2026.07.21 | ₩32,748 | ₩32,936 | ₩32,748 | ₩32,801 | +0.16% | 1.9만 |
|---|
| 2026.07.20 | ₩32,835 | ₩32,918 | ₩32,734 | ₩32,801 | -0.10% | 1.2만 |
|---|
| 2026.07.17 | ₩32,627 | ₩32,828 | ₩32,473 | ₩32,801 | +0.53% | 5.6만 |
|---|
| 2026.07.16 | ₩32,560 | ₩32,734 | ₩32,345 | ₩32,681 | +0.37% | 1.6만 |
|---|
| 2026.07.15 | ₩32,479 | ₩32,721 | ₩32,479 | ₩32,694 | +0.66% | 4.7만 |
|---|
| 2026.07.14 | ₩32,734 | ₩32,734 | ₩32,466 | ₩32,560 | -0.53% | 2.9만 |
|---|
| 2026.07.13 | ₩32,627 | ₩32,864 | ₩32,573 | ₩32,575 | -0.16% | 1.8만 |
|---|
| 2026.07.10 | ₩32,640 | ₩32,827 | ₩32,614 | ₩32,667 | +0.08% | 1.7만 |
|---|
| 2026.07.09 | ₩32,600 | ₩32,803 | ₩32,600 | ₩32,707 | +0.33% | 4.1만 |
|---|
| 2026.07.08 | ₩32,627 | ₩32,801 | ₩32,479 | ₩32,600 | -0.08% | 6.7만 |
|---|
| 2026.07.07 | ₩32,788 | ₩32,868 | ₩32,654 | ₩32,761 | -0.08% | 1.6만 |
|---|
| 2026.07.06 | ₩32,707 | ₩32,868 | ₩32,640 | ₩32,761 | +0.16% | 2.3만 |
|---|
| 2026.07.02 | ₩32,734 | ₩32,754 | ₩32,479 | ₩32,667 | -0.20% | 4.6만 |
|---|
| 2026.07.01 | ₩32,493 | ₩32,745 | ₩32,493 | ₩32,560 | +0.21% | 4.3만 |
|---|
| 2026.06.30 | ₩32,721 | ₩32,936 | ₩32,345 | ₩32,385 | -1.03% | 33.9만 |
|---|
| 2026.06.29 | ₩32,627 | ₩32,834 | ₩32,399 | ₩32,560 | -0.21% | 3만 |
|---|
| 2026.06.26 | ₩32,654 | ₩32,842 | ₩32,466 | ₩32,466 | -0.58% | 2.5만 |
|---|
| 2026.06.25 | ₩32,842 | ₩32,842 | ₩32,667 | ₩32,707 | -0.41% | 3.5만 |
|---|
| 2026.06.24 | ₩33,016 | ₩33,097 | ₩32,694 | ₩32,734 | -0.85% | 4만 |
|---|
| 2026.06.23 | ₩32,962 | ₩33,204 | ₩32,949 | ₩32,962 | 0.00% | 2.1만 |
|---|
| 2026.06.22 | ₩33,164 | ₩33,270 | ₩33,016 | ₩33,029 | -0.40% | 3만 |
|---|
| 2026.06.18 | ₩33,083 | ₩33,204 | ₩33,043 | ₩33,204 | +0.36% | 1.6만 |
|---|
| 2026.06.17 | ₩33,204 | ₩33,204 | ₩33,078 | ₩33,133 | -0.21% | 1.7만 |
|---|
| 2026.06.16 | ₩33,137 | ₩33,271 | ₩33,083 | ₩33,097 | -0.12% | 1.4만 |
|---|
| 2026.06.15 | ₩33,164 | ₩33,271 | ₩32,911 | ₩33,056 | -0.32% | 1.8만 |
|---|
| 2026.06.12 | ₩33,405 | ₩33,606 | ₩33,405 | ₩33,606 | +0.60% | 1.9만 |
|---|
| 2026.06.11 | ₩33,405 | ₩33,518 | ₩33,394 | ₩33,472 | +0.20% | 6.3천 |
|---|
| 2026.06.10 | ₩33,486 | ₩33,529 | ₩33,311 | ₩33,385 | -0.30% | 2.2만 |
|---|
| 2026.06.09 | ₩33,606 | ₩33,673 | ₩33,432 | ₩33,526 | -0.24% | 2.5만 |
|---|
| 2026.06.08 | ₩33,351 | ₩33,569 | ₩33,351 | ₩33,553 | +0.60% | 2.5만 |
|---|
| 2026.06.05 | ₩33,486 | ₩33,506 | ₩33,284 | ₩33,365 | -0.36% | 1.7만 |
|---|
| 2026.06.04 | ₩33,479 | ₩33,539 | ₩33,419 | ₩33,500 | +0.06% | 1.7만 |
|---|
| 2026.06.03 | ₩33,519 | ₩33,606 | ₩33,365 | ₩33,405 | -0.34% | 1.2만 |
|---|
| 2026.06.02 | ₩33,432 | ₩33,549 | ₩33,432 | ₩33,526 | +0.28% | 2만 |
|---|
| 2026.06.01 | ₩33,553 | ₩33,553 | ₩33,405 | ₩33,526 | -0.08% | 1.5만 |
|---|
| 2026.05.29 | ₩33,714 | ₩33,740 | ₩33,392 | ₩33,419 | -0.88% | 5만 |
|---|
| 2026.05.28 | ₩33,566 | ₩33,781 | ₩33,566 | ₩33,700 | +0.40% | 1.4만 |
|---|
| 2026.05.27 | ₩33,539 | ₩33,673 | ₩33,459 | ₩33,673 | +0.40% | 1만 |
|---|
| 2026.05.26 | ₩33,526 | ₩33,660 | ₩33,526 | ₩33,606 | +0.24% | 1.4만 |
|---|
| 2026.05.22 | ₩33,673 | ₩33,687 | ₩33,459 | ₩33,628 | -0.14% | 9.1천 |
|---|
| 2026.05.21 | ₩33,405 | ₩33,673 | ₩33,405 | ₩33,606 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩33,271 | ₩33,526 | ₩33,271 | ₩33,526 | +0.77% | 1.1만 |
|---|
| 2026.05.19 | ₩33,271 | ₩33,503 | ₩33,271 | ₩33,338 | +0.20% | 2.5만 |
|---|
| 2026.05.18 | ₩33,405 | ₩33,565 | ₩33,298 | ₩33,298 | -0.32% | 3만 |
|---|
| 2026.05.15 | ₩33,566 | ₩33,660 | ₩33,378 | ₩33,378 | -0.56% | 2.6만 |
|---|
| 2026.05.14 | ₩33,681 | ₩33,794 | ₩33,596 | ₩33,750 | +0.20% | 6.8천 |
|---|
| 2026.05.13 | ₩33,700 | ₩33,754 | ₩33,606 | ₩33,700 | 0.00% | 1.4만 |
|---|
| 2026.05.12 | ₩33,573 | ₩33,727 | ₩33,539 | ₩33,720 | +0.44% | 1.2만 |
|---|
| 2026.05.11 | ₩33,539 | ₩33,673 | ₩33,512 | ₩33,660 | +0.36% | 2.2만 |
|---|
| 2026.05.08 | ₩33,419 | ₩33,593 | ₩33,419 | ₩33,553 | +0.40% | 4.8만 |
|---|
| 2026.05.07 | ₩33,486 | ₩33,620 | ₩33,445 | ₩33,486 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩33,553 | ₩33,727 | ₩33,432 | ₩33,647 | +0.28% | 2.8만 |
|---|
| 2026.05.05 | ₩33,620 | ₩33,673 | ₩33,512 | ₩33,647 | +0.08% | 1.1만 |
|---|
| 2026.05.04 | ₩33,512 | ₩33,614 | ₩33,419 | ₩33,614 | +0.30% | 2.7만 |
|---|
| 2026.05.01 | ₩33,579 | ₩33,700 | ₩33,419 | ₩33,419 | -0.48% | 2.2만 |
|---|
| 2026.04.30 | ₩33,526 | ₩33,714 | ₩33,368 | ₩33,472 | -0.16% | 2.6만 |
|---|
| 2026.04.29 | ₩33,593 | ₩33,740 | ₩33,472 | ₩33,472 | -0.36% | 1만 |
|---|
| 2026.04.28 | ₩33,620 | ₩33,740 | ₩33,539 | ₩33,606 | -0.04% | 1.4만 |
|---|
| 2026.04.27 | ₩33,673 | ₩33,673 | ₩33,606 | ₩33,673 | 0.00% | 6.4천 |
|---|
| 2026.04.24 | ₩33,694 | ₩33,740 | ₩33,620 | ₩33,740 | +0.14% | 7.6천 |
|---|
| 2026.04.23 | ₩33,647 | ₩33,808 | ₩33,472 | ₩33,714 | +0.20% | 7만 |
|---|
| 2026.04.22 | ₩33,405 | ₩33,647 | ₩33,365 | ₩33,647 | +0.72% | 2.1만 |
|---|
| 2026.04.21 | ₩33,419 | ₩33,606 | ₩33,354 | ₩33,461 | +0.13% | 2.3만 |
|---|
| 2026.04.20 | ₩33,365 | ₩33,606 | ₩33,365 | ₩33,533 | +0.50% | 1.3만 |
|---|
| 2026.04.17 | ₩33,432 | ₩33,553 | ₩33,338 | ₩33,539 | +0.32% | 2.3만 |
|---|
| 2026.04.16 | ₩33,486 | ₩33,526 | ₩33,378 | ₩33,432 | -0.16% | 7.7천 |
|---|
| 2026.04.15 | ₩33,432 | ₩33,539 | ₩33,365 | ₩33,519 | +0.26% | 1.7만 |
|---|
| 2026.04.14 | ₩33,217 | ₩33,539 | ₩33,217 | ₩33,445 | +0.69% | 1.5만 |
|---|
| 2026.04.13 | ₩33,311 | ₩33,378 | ₩33,311 | ₩33,365 | +0.16% | 1.1만 |
|---|
| 2026.04.10 | ₩33,204 | ₩33,338 | ₩33,121 | ₩33,311 | +0.32% | 8.9천 |
|---|
| 2026.04.09 | ₩33,271 | ₩33,338 | ₩33,204 | ₩33,244 | -0.08% | 5.7천 |
|---|
| 2026.04.08 | ₩33,110 | ₩33,366 | ₩32,922 | ₩33,365 | +0.77% | 1.9만 |
|---|
| 2026.04.07 | ₩32,895 | ₩33,056 | ₩32,868 | ₩33,043 | +0.45% | 1.6만 |
|---|
| 2026.04.06 | ₩32,962 | ₩33,070 | ₩32,868 | ₩32,989 | +0.08% | 2.2만 |
|---|
| 2026.04.02 | ₩32,761 | ₩33,043 | ₩32,752 | ₩32,882 | +0.37% | 2.7만 |
|---|
| 2026.04.01 | ₩32,721 | ₩33,039 | ₩32,667 | ₩32,761 | +0.12% | 2.2만 |
|---|
| 2026.03.31 | ₩32,855 | ₩33,110 | ₩32,479 | ₩32,479 | -1.14% | 26.3만 |
|---|
| 2026.03.30 | ₩32,761 | ₩32,996 | ₩32,627 | ₩32,640 | -0.37% | 2.3만 |
|---|
| 2026.03.27 | ₩32,956 | ₩32,956 | ₩32,600 | ₩32,667 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩32,962 | ₩33,286 | ₩32,466 | ₩32,466 | -1.51% | 3.2만 |
|---|
| 2026.03.25 | ₩33,279 | ₩33,392 | ₩33,003 | ₩33,003 | -0.83% | 1.7만 |
|---|
| 2026.03.24 | ₩33,311 | ₩33,432 | ₩33,083 | ₩33,083 | -0.68% | 1.5만 |
|---|
| 2026.03.23 | ₩33,190 | ₩33,432 | ₩33,070 | ₩33,365 | +0.53% | 2만 |
|---|
| 2026.03.20 | ₩33,003 | ₩33,351 | ₩32,936 | ₩33,003 | 0.00% | 2.3만 |
|---|
| 2026.03.19 | ₩33,070 | ₩33,445 | ₩33,003 | ₩33,365 | +0.89% | 3.3만 |
|---|
| 2026.03.18 | ₩33,190 | ₩33,284 | ₩33,003 | ₩33,043 | -0.44% | 2만 |
|---|
| 2026.03.17 | ₩33,097 | ₩33,390 | ₩33,070 | ₩33,137 | +0.12% | 2.6만 |
|---|
| 2026.03.16 | ₩33,579 | ₩33,727 | ₩33,405 | ₩33,566 | -0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩33,714 | ₩33,875 | ₩33,539 | ₩33,539 | -0.52% | 1.4만 |
|---|
| 2026.03.12 | ₩33,593 | ₩33,908 | ₩33,593 | ₩33,700 | +0.32% | 1.4만 |
|---|
| 2026.03.11 | ₩34,009 | ₩34,009 | ₩33,673 | ₩33,754 | -0.75% | 1.1만 |
|---|
| 2026.03.10 | ₩33,606 | ₩33,875 | ₩33,606 | ₩33,754 | +0.44% | 7.8천 |
|---|
| 2026.03.09 | ₩33,593 | ₩33,848 | ₩33,593 | ₩33,740 | +0.44% | 1.6만 |
|---|
| 2026.03.06 | ₩33,767 | ₩33,861 | ₩33,593 | ₩33,687 | -0.24% | 8.5천 |
|---|
| 2026.03.05 | ₩33,821 | ₩34,009 | ₩33,808 | ₩33,821 | 0.00% | 8.4천 |
|---|
| 2026.03.04 | ₩33,928 | ₩33,982 | ₩33,848 | ₩33,869 | -0.17% | 8천 |
|---|
| 2026.03.03 | ₩33,821 | ₩34,036 | ₩33,754 | ₩33,915 | +0.28% | 1.4만 |
|---|
| 2026.03.02 | ₩33,660 | ₩34,076 | ₩33,512 | ₩33,875 | +0.64% | 3.1만 |
|---|
| 2026.02.27 | ₩33,673 | ₩33,727 | ₩33,472 | ₩33,727 | +0.16% | 17.6만 |
|---|
| 2026.02.26 | ₩33,707 | ₩33,740 | ₩33,673 | ₩33,727 | +0.06% | 1.2만 |
|---|
| 2026.02.25 | ₩33,740 | ₩33,740 | ₩33,651 | ₩33,687 | -0.16% | 1.5만 |
|---|
| 2026.02.24 | ₩33,740 | ₩33,740 | ₩33,606 | ₩33,673 | -0.20% | 1.3만 |
|---|
| 2026.02.23 | ₩33,673 | ₩33,740 | ₩33,660 | ₩33,714 | +0.12% | 2만 |
|---|
| 2026.02.20 | ₩33,673 | ₩33,740 | ₩33,673 | ₩33,740 | +0.20% | 1.2만 |
|---|
| 2026.02.19 | ₩33,767 | ₩33,794 | ₩33,673 | ₩33,700 | -0.20% | 1.3만 |
|---|
| 2026.02.18 | ₩33,740 | ₩33,794 | ₩33,673 | ₩33,794 | +0.16% | 1만 |
|---|
| 2026.02.17 | ₩33,740 | ₩33,794 | ₩33,673 | ₩33,794 | +0.16% | 2.1만 |
|---|
| 2026.02.13 | ₩33,606 | ₩33,794 | ₩33,606 | ₩33,673 | +0.20% | 1.1만 |
|---|
| 2026.02.12 | ₩33,660 | ₩33,808 | ₩33,606 | ₩33,720 | +0.18% | 1.9만 |
|---|
| 2026.02.11 | ₩33,606 | ₩33,740 | ₩33,606 | ₩33,740 | +0.40% | 1.5만 |
|---|
| 2026.02.10 | ₩33,539 | ₩33,740 | ₩33,539 | ₩33,740 | +0.60% | 8.4천 |
|---|
| 2026.02.09 | ₩33,673 | ₩33,726 | ₩33,566 | ₩33,566 | -0.32% | 1.4만 |
|---|
| 2026.02.06 | ₩33,700 | ₩33,774 | ₩33,647 | ₩33,727 | +0.08% | 1.2만 |
|---|
| 2026.02.05 | ₩33,714 | ₩33,766 | ₩33,499 | ₩33,754 | +0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩33,673 | ₩33,781 | ₩33,647 | ₩33,754 | +0.24% | 7.5천 |
|---|
| 2026.02.03 | ₩33,781 | ₩33,781 | ₩33,673 | ₩33,781 | 0.00% | 8.7천 |
|---|
| 2026.02.02 | ₩33,680 | ₩33,781 | ₩33,539 | ₩33,754 | +0.22% | 3.7만 |
|---|
| 2026.01.30 | ₩33,633 | ₩34,036 | ₩33,515 | ₩33,647 | +0.04% | 2.5만 |
|---|
| 2026.01.29 | ₩33,526 | ₩33,647 | ₩33,472 | ₩33,633 | +0.32% | 2만 |
|---|
| 2026.01.28 | ₩33,526 | ₩33,647 | ₩33,526 | ₩33,539 | +0.04% | 2만 |
|---|
| 2026.01.27 | ₩33,486 | ₩33,645 | ₩33,476 | ₩33,566 | +0.24% | 1.5만 |
|---|
| 2026.01.26 | ₩33,499 | ₩33,647 | ₩33,486 | ₩33,553 | +0.16% | 1.9만 |
|---|
| 2026.01.23 | ₩33,637 | ₩33,673 | ₩33,405 | ₩33,647 | +0.03% | 1.8만 |
|---|
| 2026.01.22 | ₩33,405 | ₩33,781 | ₩33,405 | ₩33,673 | +0.80% | 2.4만 |
|---|
| 2026.01.21 | ₩33,472 | ₩33,539 | ₩33,345 | ₩33,459 | -0.04% | 1.7만 |
|---|
| 2026.01.20 | ₩33,338 | ₩33,539 | ₩33,313 | ₩33,472 | +0.40% | 1.4만 |
|---|
| 2026.01.16 | ₩33,432 | ₩33,526 | ₩33,304 | ₩33,526 | +0.28% | 2.4만 |
|---|
| 2026.01.15 | ₩33,365 | ₩33,419 | ₩33,244 | ₩33,419 | +0.16% | 2.5만 |
|---|
| 2026.01.14 | ₩33,298 | ₩33,392 | ₩33,217 | ₩33,392 | +0.28% | 2.2만 |
|---|
| 2026.01.13 | ₩33,392 | ₩33,405 | ₩33,271 | ₩33,378 | -0.04% | 1.6만 |
|---|
| 2026.01.12 | ₩33,244 | ₩33,405 | ₩33,204 | ₩33,405 | +0.48% | 1.4만 |
|---|
| 2026.01.09 | ₩33,325 | ₩33,405 | ₩33,217 | ₩33,244 | -0.24% | 2.3만 |
|---|
| 2026.01.08 | ₩33,204 | ₩33,338 | ₩33,204 | ₩33,325 | +0.36% | 1.3만 |
|---|
| 2026.01.07 | ₩33,365 | ₩33,392 | ₩33,150 | ₩33,150 | -0.64% | 2.2만 |
|---|
| 2026.01.06 | ₩33,338 | ₩33,378 | ₩33,323 | ₩33,372 | +0.10% | 2.3만 |
|---|
| 2026.01.05 | ₩33,338 | ₩33,378 | ₩33,271 | ₩33,325 | -0.04% | 2.6만 |
|---|
| 2026.01.02 | ₩33,164 | ₩33,378 | ₩33,164 | ₩33,204 | +0.12% | 1.3만 |
|---|
| 2025.12.31 | ₩33,271 | ₩33,378 | ₩33,110 | ₩33,150 | -0.36% | 8.2만 |
|---|
| 2025.12.30 | ₩33,177 | ₩33,231 | ₩33,083 | ₩33,231 | +0.16% | 2.5만 |
|---|
| 2025.12.29 | ₩33,244 | ₩33,244 | ₩33,070 | ₩33,177 | -0.20% | 2.5만 |
|---|
| 2025.12.26 | ₩33,097 | ₩33,271 | ₩33,097 | ₩33,123 | +0.08% | 2.1만 |
|---|
| 2025.12.24 | ₩33,150 | ₩33,244 | ₩33,083 | ₩33,097 | -0.16% | 1.9만 |
|---|
| 2025.12.23 | ₩33,137 | ₩33,258 | ₩33,137 | ₩33,150 | +0.04% | 1.8만 |
|---|
| 2025.12.22 | ₩33,137 | ₩33,271 | ₩33,115 | ₩33,190 | +0.16% | 2.5만 |
|---|
| 2025.12.19 | ₩33,190 | ₩33,258 | ₩33,070 | ₩33,137 | -0.16% | 2.6만 |
|---|
| 2025.12.18 | ₩33,097 | ₩33,217 | ₩33,097 | ₩33,190 | +0.28% | 2.6만 |
|---|
| 2025.12.17 | ₩33,043 | ₩33,190 | ₩33,043 | ₩33,097 | +0.16% | 3.5만 |
|---|
| 2025.12.16 | ₩33,204 | ₩33,258 | ₩33,054 | ₩33,097 | -0.32% | 4.7만 |
|---|
| 2025.12.15 | ₩33,606 | ₩33,606 | ₩33,512 | ₩33,577 | -0.09% | 1.6만 |
|---|
| 2025.12.12 | ₩33,579 | ₩33,740 | ₩33,566 | ₩33,566 | -0.04% | 1.6만 |
|---|
| 2025.12.11 | ₩33,660 | ₩33,740 | ₩33,539 | ₩33,740 | +0.24% | 1.9만 |
|---|
| 2025.12.10 | ₩33,579 | ₩33,660 | ₩33,539 | ₩33,566 | -0.04% | 2.8만 |
|---|
| 2025.12.09 | ₩33,673 | ₩33,673 | ₩33,596 | ₩33,647 | -0.08% | 1.2만 |
|---|
| 2025.12.08 | ₩33,539 | ₩33,633 | ₩33,539 | ₩33,620 | +0.24% | 7.1천 |
|---|
| 2025.12.05 | ₩33,553 | ₩33,633 | ₩33,492 | ₩33,579 | +0.08% | 2.1만 |
|---|
| 2025.12.04 | ₩33,673 | ₩33,673 | ₩33,486 | ₩33,566 | -0.32% | 3.3만 |
|---|
| 2025.12.03 | ₩33,526 | ₩33,740 | ₩33,526 | ₩33,593 | +0.20% | 2.5만 |
|---|
| 2025.12.02 | ₩33,553 | ₩33,633 | ₩33,539 | ₩33,633 | +0.24% | 1.4만 |
|---|
| 2025.12.01 | ₩33,512 | ₩33,620 | ₩33,472 | ₩33,579 | +0.20% | 3.2만 |
|---|
| 2025.11.28 | ₩33,486 | ₩33,608 | ₩33,405 | ₩33,432 | -0.16% | 5.5만 |
|---|
| 2025.11.26 | ₩33,499 | ₩33,593 | ₩33,459 | ₩33,486 | -0.04% | 2.6만 |
|---|
| 2025.11.25 | ₩33,539 | ₩33,579 | ₩33,472 | ₩33,472 | -0.20% | 1.6만 |
|---|
| 2025.11.24 | ₩33,526 | ₩33,566 | ₩33,512 | ₩33,512 | -0.04% | 1.6만 |
|---|
| 2025.11.21 | ₩33,539 | ₩33,673 | ₩33,495 | ₩33,539 | 0.00% | 1.5만 |
|---|
| 2025.11.20 | ₩33,566 | ₩33,660 | ₩33,539 | ₩33,539 | -0.08% | 3만 |
|---|
| 2025.11.19 | ₩33,539 | ₩33,647 | ₩33,539 | ₩33,633 | +0.28% | 1.8만 |
|---|
| 2025.11.18 | ₩33,600 | ₩33,620 | ₩33,472 | ₩33,553 | -0.14% | 1.8만 |
|---|
| 2025.11.17 | ₩33,579 | ₩33,660 | ₩33,486 | ₩33,553 | -0.08% | 1.5만 |
|---|
| 2025.11.14 | ₩33,512 | ₩33,606 | ₩33,486 | ₩33,553 | +0.12% | 1.6만 |
|---|
| 2025.11.13 | ₩33,499 | ₩33,606 | ₩33,499 | ₩33,606 | +0.32% | 1.5만 |
|---|
| 2025.11.12 | ₩33,512 | ₩33,606 | ₩33,499 | ₩33,512 | 0.00% | 8.7천 |
|---|
| 2025.11.11 | ₩33,553 | ₩33,593 | ₩33,539 | ₩33,566 | +0.04% | 2.7천 |
|---|
| 2025.11.10 | ₩33,445 | ₩33,647 | ₩33,445 | ₩33,539 | +0.28% | 1.1만 |
|---|
| 2025.11.07 | ₩33,445 | ₩33,567 | ₩33,433 | ₩33,566 | +0.36% | 1.1만 |
|---|
| 2025.11.06 | ₩33,539 | ₩33,633 | ₩33,539 | ₩33,539 | 0.00% | 1.5만 |
|---|
| 2025.11.05 | ₩33,405 | ₩33,593 | ₩33,365 | ₩33,566 | +0.48% | 1.8만 |
|---|
| 2025.11.04 | ₩33,378 | ₩33,472 | ₩33,378 | ₩33,419 | +0.12% | 1.2만 |
|---|
| 2025.11.03 | ₩33,419 | ₩33,469 | ₩33,365 | ₩33,459 | +0.12% | 1.9만 |
|---|
| 2025.10.31 | ₩33,512 | ₩33,566 | ₩33,419 | ₩33,432 | -0.24% | 4.3만 |
|---|
| 2025.10.30 | ₩33,526 | ₩33,606 | ₩33,405 | ₩33,419 | -0.32% | 1.5만 |
|---|
| 2025.10.29 | ₩33,539 | ₩33,606 | ₩33,405 | ₩33,539 | 0.00% | 1.3만 |
|---|
| 2025.10.28 | ₩33,472 | ₩33,539 | ₩33,405 | ₩33,419 | -0.16% | 1.1만 |
|---|
| 2025.10.27 | ₩33,606 | ₩33,606 | ₩33,439 | ₩33,472 | -0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩33,472 | ₩33,593 | ₩33,472 | ₩33,566 | +0.28% | 1.2만 |
|---|
| 2025.10.23 | ₩33,432 | ₩33,539 | ₩33,405 | ₩33,405 | -0.08% | 2.2만 |
|---|
| 2025.10.22 | ₩33,539 | ₩33,593 | ₩33,432 | ₩33,472 | -0.20% | 1.9만 |
|---|
| 2025.10.21 | ₩33,588 | ₩33,606 | ₩33,553 | ₩33,606 | +0.06% | 1.5만 |
|---|
| 2025.10.20 | ₩33,459 | ₩33,606 | ₩33,405 | ₩33,606 | +0.44% | 1.8만 |
|---|
| 2025.10.17 | ₩33,419 | ₩33,539 | ₩33,392 | ₩33,405 | -0.04% | 1만 |
|---|
| 2025.10.16 | ₩33,429 | ₩33,526 | ₩33,392 | ₩33,392 | -0.11% | 1.9만 |
|---|
| 2025.10.15 | ₩33,445 | ₩33,499 | ₩33,338 | ₩33,378 | -0.20% | 2.4만 |
|---|
| 2025.10.14 | ₩33,539 | ₩33,539 | ₩33,378 | ₩33,378 | -0.48% | 1.9만 |
|---|
| 2025.10.13 | ₩33,405 | ₩33,606 | ₩33,405 | ₩33,539 | +0.40% | 9.5천 |
|---|
| 2025.10.10 | ₩33,472 | ₩33,641 | ₩33,378 | ₩33,378 | -0.28% | 1.9만 |
|---|