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 | ₩31,177 | ₩31,387 | ₩30,877 | ₩30,904 | -0.88% | 4.1만 |
| 2026.10.08 | ₩31,642 | ₩31,642 | ₩31,051 | ₩31,145 | -1.57% | 4.6만 |
| 2026.10.07 | ₩31,776 | ₩31,966 | ₩31,534 | ₩31,588 | -0.59% | 3.5만 |
| 2026.10.06 | ₩31,990 | ₩32,084 | ₩31,789 | ₩31,829 | -0.50% | 2.7만 |
| 2026.10.05 | ₩31,977 | ₩31,977 | ₩31,655 | ₩31,856 | -0.38% | 4.2만 |
| 2026.10.02 | ₩32,030 | ₩32,191 | ₩31,937 | ₩32,004 | -0.08% | 2.6만 |
| 2026.10.01 | ₩32,205 | ₩32,259 | ₩32,006 | ₩32,084 | -0.37% | 4.4만 |
| 2026.09.30 | ₩32,057 | ₩32,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,218 |
| +0.50% |
| 8.2만 |
| 2026.09.29 | ₩31,655 | ₩31,950 | ₩31,588 | ₩31,883 | +0.72% | 2.4만 |
|---|
| 2026.09.28 | ₩32,044 | ₩32,044 | ₩31,413 | ₩31,588 | -1.42% | 4.5만 |
|---|
| 2026.09.25 | ₩32,044 | ₩32,212 | ₩31,856 | ₩32,010 | -0.10% | 2.8만 |
|---|
| 2026.09.24 | ₩32,312 | ₩32,413 | ₩32,138 | ₩32,138 | -0.54% | 1만 |
|---|
| 2026.09.23 | ₩32,470 | ₩32,470 | ₩32,259 | ₩32,312 | -0.49% | 2.1만 |
|---|
| 2026.09.22 | ₩32,312 | ₩32,594 | ₩32,191 | ₩32,326 | +0.04% | 5.1만 |
|---|
| 2026.09.21 | ₩32,299 | ₩32,312 | ₩32,259 | ₩32,279 | -0.06% | 2.8만 |
|---|
| 2026.09.18 | ₩32,326 | ₩32,326 | ₩32,206 | ₩32,299 | -0.08% | 2.2만 |
|---|
| 2026.09.17 | ₩32,272 | ₩32,513 | ₩32,245 | ₩32,312 | +0.12% | 2.9만 |
|---|
| 2026.09.16 | ₩32,259 | ₩32,319 | ₩32,138 | ₩32,245 | -0.04% | 3.7만 |
|---|
| 2026.09.15 | ₩32,728 | ₩32,782 | ₩32,487 | ₩32,688 | -0.12% | 3.3만 |
|---|
| 2026.09.14 | ₩32,755 | ₩32,955 | ₩32,527 | ₩32,527 | -0.70% | 1.8만 |
|---|
| 2026.09.11 | ₩32,862 | ₩32,969 | ₩32,661 | ₩32,715 | -0.45% | 2.4만 |
|---|
| 2026.09.10 | ₩32,713 | ₩32,902 | ₩32,662 | ₩32,835 | +0.37% | 2.1만 |
|---|
| 2026.09.09 | ₩33,090 | ₩33,129 | ₩32,674 | ₩32,996 | -0.28% | 1.9만 |
|---|
| 2026.09.08 | ₩32,741 | ₩33,104 | ₩32,741 | ₩33,030 | +0.88% | 3만 |
|---|
| 2026.09.04 | ₩32,916 | ₩32,916 | ₩32,661 | ₩32,808 | -0.33% | 1.3만 |
|---|
| 2026.09.03 | ₩32,540 | ₩33,104 | ₩32,540 | ₩32,755 | +0.66% | 4.5만 |
|---|
| 2026.09.02 | ₩32,527 | ₩32,780 | ₩32,527 | ₩32,619 | +0.28% | 1만 |
|---|
| 2026.09.01 | ₩32,554 | ₩32,825 | ₩32,528 | ₩32,607 | +0.16% | 1.8만 |
|---|
| 2026.08.31 | ₩32,580 | ₩32,862 | ₩32,527 | ₩32,862 | +0.86% | 3.5만 |
|---|
| 2026.08.28 | ₩32,527 | ₩32,835 | ₩32,527 | ₩32,661 | +0.41% | 3.2만 |
|---|
| 2026.08.27 | ₩32,527 | ₩32,795 | ₩32,527 | ₩32,567 | +0.12% | 3.4만 |
|---|
| 2026.08.26 | ₩32,715 | ₩32,715 | ₩32,500 | ₩32,513 | -0.62% | 2.6만 |
|---|
| 2026.08.25 | ₩32,768 | ₩32,983 | ₩32,520 | ₩32,554 | -0.65% | 3.2만 |
|---|
| 2026.08.24 | ₩32,607 | ₩32,774 | ₩32,567 | ₩32,701 | +0.29% | 1.6만 |
|---|
| 2026.08.21 | ₩33,264 | ₩33,264 | ₩32,594 | ₩32,614 | -1.96% | 1.6만 |
|---|
| 2026.08.20 | ₩32,661 | ₩33,157 | ₩32,661 | ₩32,701 | +0.12% | 1.9만 |
|---|
| 2026.08.19 | ₩32,741 | ₩32,973 | ₩32,688 | ₩32,701 | -0.12% | 2만 |
|---|
| 2026.08.18 | ₩32,688 | ₩32,929 | ₩32,661 | ₩32,688 | 0.00% | 2.6만 |
|---|
| 2026.08.17 | ₩32,916 | ₩32,983 | ₩32,674 | ₩32,835 | -0.24% | 2.3만 |
|---|
| 2026.08.14 | ₩32,893 | ₩33,089 | ₩32,876 | ₩32,901 | +0.02% | 1.3만 |
|---|
| 2026.08.13 | ₩33,010 | ₩33,050 | ₩32,869 | ₩32,943 | -0.20% | 2.7만 |
|---|
| 2026.08.12 | ₩33,117 | ₩33,197 | ₩32,862 | ₩32,929 | -0.57% | 4만 |
|---|
| 2026.08.11 | ₩33,090 | ₩33,238 | ₩33,077 | ₩33,104 | +0.04% | 2.4만 |
|---|
| 2026.08.10 | ₩33,063 | ₩33,197 | ₩33,063 | ₩33,192 | +0.39% | 1.4만 |
|---|
| 2026.08.07 | ₩33,093 | ₩33,291 | ₩33,063 | ₩33,211 | +0.36% | 1.4만 |
|---|
| 2026.08.06 | ₩33,130 | ₩33,291 | ₩33,130 | ₩33,211 | +0.24% | 2.4만 |
|---|
| 2026.08.05 | ₩33,090 | ₩33,332 | ₩32,996 | ₩33,291 | +0.61% | 3.6만 |
|---|
| 2026.08.04 | ₩33,184 | ₩33,251 | ₩32,969 | ₩33,144 | -0.12% | 2.4만 |
|---|
| 2026.08.03 | ₩33,050 | ₩33,211 | ₩32,862 | ₩33,050 | 0.00% | 4.4만 |
|---|
| 2026.07.31 | ₩32,728 | ₩33,050 | ₩32,661 | ₩32,983 | +0.78% | 5.6만 |
|---|
| 2026.07.30 | ₩32,621 | ₩32,795 | ₩32,607 | ₩32,634 | +0.04% | 2.3만 |
|---|
| 2026.07.29 | ₩32,634 | ₩32,768 | ₩32,607 | ₩32,621 | -0.04% | 3.1만 |
|---|
| 2026.07.28 | ₩32,627 | ₩32,768 | ₩32,621 | ₩32,741 | +0.35% | 8.6천 |
|---|
| 2026.07.27 | ₩32,694 | ₩32,795 | ₩32,594 | ₩32,741 | +0.14% | 1.6만 |
|---|
| 2026.07.24 | ₩32,728 | ₩32,782 | ₩32,661 | ₩32,780 | +0.16% | 1.9만 |
|---|
| 2026.07.23 | ₩32,715 | ₩32,929 | ₩32,594 | ₩32,661 | -0.16% | 2.4만 |
|---|
| 2026.07.22 | ₩32,755 | ₩32,862 | ₩32,735 | ₩32,849 | +0.29% | 1.5만 |
|---|
| 2026.07.21 | ₩32,741 | ₩32,929 | ₩32,741 | ₩32,795 | +0.16% | 1.9만 |
|---|
| 2026.07.20 | ₩32,829 | ₩32,912 | ₩32,728 | ₩32,795 | -0.10% | 1.2만 |
|---|
| 2026.07.17 | ₩32,621 | ₩32,822 | ₩32,466 | ₩32,795 | +0.53% | 5.6만 |
|---|
| 2026.07.16 | ₩32,554 | ₩32,728 | ₩32,339 | ₩32,674 | +0.37% | 1.6만 |
|---|
| 2026.07.15 | ₩32,473 | ₩32,715 | ₩32,473 | ₩32,688 | +0.66% | 4.7만 |
|---|
| 2026.07.14 | ₩32,728 | ₩32,728 | ₩32,460 | ₩32,554 | -0.53% | 2.9만 |
|---|
| 2026.07.13 | ₩32,621 | ₩32,858 | ₩32,567 | ₩32,568 | -0.16% | 1.8만 |
|---|
| 2026.07.10 | ₩32,634 | ₩32,821 | ₩32,607 | ₩32,661 | +0.08% | 1.7만 |
|---|
| 2026.07.09 | ₩32,594 | ₩32,796 | ₩32,594 | ₩32,701 | +0.33% | 4.1만 |
|---|
| 2026.07.08 | ₩32,621 | ₩32,795 | ₩32,473 | ₩32,594 | -0.08% | 6.7만 |
|---|
| 2026.07.07 | ₩32,782 | ₩32,862 | ₩32,647 | ₩32,755 | -0.08% | 1.6만 |
|---|
| 2026.07.06 | ₩32,701 | ₩32,862 | ₩32,634 | ₩32,755 | +0.16% | 2.3만 |
|---|
| 2026.07.02 | ₩32,728 | ₩32,748 | ₩32,473 | ₩32,661 | -0.20% | 4.6만 |
|---|
| 2026.07.01 | ₩32,487 | ₩32,739 | ₩32,487 | ₩32,554 | +0.21% | 4.3만 |
|---|
| 2026.06.30 | ₩32,715 | ₩32,929 | ₩32,339 | ₩32,379 | -1.03% | 33.9만 |
|---|
| 2026.06.29 | ₩32,621 | ₩32,827 | ₩32,393 | ₩32,554 | -0.21% | 3만 |
|---|
| 2026.06.26 | ₩32,647 | ₩32,835 | ₩32,460 | ₩32,460 | -0.58% | 2.5만 |
|---|
| 2026.06.25 | ₩32,835 | ₩32,835 | ₩32,661 | ₩32,701 | -0.41% | 3.5만 |
|---|
| 2026.06.24 | ₩33,010 | ₩33,090 | ₩32,688 | ₩32,728 | -0.85% | 4만 |
|---|
| 2026.06.23 | ₩32,956 | ₩33,197 | ₩32,943 | ₩32,956 | 0.00% | 2.1만 |
|---|
| 2026.06.22 | ₩33,157 | ₩33,263 | ₩33,010 | ₩33,023 | -0.40% | 3만 |
|---|
| 2026.06.18 | ₩33,077 | ₩33,197 | ₩33,036 | ₩33,197 | +0.36% | 1.6만 |
|---|
| 2026.06.17 | ₩33,197 | ₩33,197 | ₩33,071 | ₩33,126 | -0.21% | 1.7만 |
|---|
| 2026.06.16 | ₩33,130 | ₩33,264 | ₩33,077 | ₩33,090 | -0.12% | 1.4만 |
|---|
| 2026.06.15 | ₩33,157 | ₩33,264 | ₩32,905 | ₩33,050 | -0.32% | 1.8만 |
|---|
| 2026.06.12 | ₩33,399 | ₩33,600 | ₩33,399 | ₩33,600 | +0.60% | 1.9만 |
|---|
| 2026.06.11 | ₩33,399 | ₩33,511 | ₩33,388 | ₩33,466 | +0.20% | 6.3천 |
|---|
| 2026.06.10 | ₩33,479 | ₩33,522 | ₩33,305 | ₩33,378 | -0.30% | 2.2만 |
|---|
| 2026.06.09 | ₩33,600 | ₩33,667 | ₩33,425 | ₩33,519 | -0.24% | 2.5만 |
|---|
| 2026.06.08 | ₩33,345 | ₩33,562 | ₩33,345 | ₩33,546 | +0.60% | 2.5만 |
|---|
| 2026.06.05 | ₩33,479 | ₩33,499 | ₩33,278 | ₩33,358 | -0.36% | 1.7만 |
|---|
| 2026.06.04 | ₩33,472 | ₩33,533 | ₩33,412 | ₩33,494 | +0.06% | 1.7만 |
|---|
| 2026.06.03 | ₩33,513 | ₩33,600 | ₩33,358 | ₩33,399 | -0.34% | 1.2만 |
|---|
| 2026.06.02 | ₩33,425 | ₩33,542 | ₩33,425 | ₩33,519 | +0.28% | 2만 |
|---|
| 2026.06.01 | ₩33,546 | ₩33,546 | ₩33,399 | ₩33,519 | -0.08% | 1.5만 |
|---|
| 2026.05.29 | ₩33,707 | ₩33,734 | ₩33,385 | ₩33,412 | -0.88% | 5만 |
|---|
| 2026.05.28 | ₩33,560 | ₩33,774 | ₩33,560 | ₩33,694 | +0.40% | 1.4만 |
|---|
| 2026.05.27 | ₩33,533 | ₩33,667 | ₩33,452 | ₩33,667 | +0.40% | 1만 |
|---|
| 2026.05.26 | ₩33,519 | ₩33,653 | ₩33,519 | ₩33,600 | +0.24% | 1.4만 |
|---|
| 2026.05.22 | ₩33,667 | ₩33,680 | ₩33,452 | ₩33,621 | -0.14% | 9.1천 |
|---|
| 2026.05.21 | ₩33,399 | ₩33,667 | ₩33,399 | ₩33,600 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩33,264 | ₩33,519 | ₩33,264 | ₩33,519 | +0.77% | 1.1만 |
|---|
| 2026.05.19 | ₩33,264 | ₩33,497 | ₩33,264 | ₩33,332 | +0.20% | 2.5만 |
|---|
| 2026.05.18 | ₩33,399 | ₩33,558 | ₩33,291 | ₩33,291 | -0.32% | 3만 |
|---|
| 2026.05.15 | ₩33,560 | ₩33,653 | ₩33,372 | ₩33,372 | -0.56% | 2.6만 |
|---|
| 2026.05.14 | ₩33,675 | ₩33,788 | ₩33,589 | ₩33,743 | +0.20% | 6.8천 |
|---|
| 2026.05.13 | ₩33,694 | ₩33,747 | ₩33,600 | ₩33,694 | 0.00% | 1.4만 |
|---|
| 2026.05.12 | ₩33,566 | ₩33,721 | ₩33,533 | ₩33,714 | +0.44% | 1.2만 |
|---|
| 2026.05.11 | ₩33,533 | ₩33,667 | ₩33,506 | ₩33,653 | +0.36% | 2.2만 |
|---|
| 2026.05.08 | ₩33,412 | ₩33,586 | ₩33,412 | ₩33,546 | +0.40% | 4.8만 |
|---|
| 2026.05.07 | ₩33,479 | ₩33,613 | ₩33,439 | ₩33,479 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩33,546 | ₩33,721 | ₩33,425 | ₩33,640 | +0.28% | 2.8만 |
|---|
| 2026.05.05 | ₩33,613 | ₩33,667 | ₩33,506 | ₩33,640 | +0.08% | 1.1만 |
|---|
| 2026.05.04 | ₩33,506 | ₩33,608 | ₩33,412 | ₩33,608 | +0.30% | 2.7만 |
|---|
| 2026.05.01 | ₩33,573 | ₩33,694 | ₩33,412 | ₩33,412 | -0.48% | 2.2만 |
|---|
| 2026.04.30 | ₩33,519 | ₩33,707 | ₩33,361 | ₩33,466 | -0.16% | 2.6만 |
|---|
| 2026.04.29 | ₩33,586 | ₩33,734 | ₩33,466 | ₩33,466 | -0.36% | 1만 |
|---|
| 2026.04.28 | ₩33,613 | ₩33,734 | ₩33,533 | ₩33,600 | -0.04% | 1.4만 |
|---|
| 2026.04.27 | ₩33,667 | ₩33,667 | ₩33,600 | ₩33,667 | 0.00% | 6.4천 |
|---|
| 2026.04.24 | ₩33,687 | ₩33,734 | ₩33,613 | ₩33,734 | +0.14% | 7.6천 |
|---|
| 2026.04.23 | ₩33,640 | ₩33,801 | ₩33,466 | ₩33,707 | +0.20% | 7만 |
|---|
| 2026.04.22 | ₩33,399 | ₩33,640 | ₩33,358 | ₩33,640 | +0.72% | 2.1만 |
|---|
| 2026.04.21 | ₩33,412 | ₩33,600 | ₩33,348 | ₩33,455 | +0.13% | 2.3만 |
|---|
| 2026.04.20 | ₩33,358 | ₩33,600 | ₩33,358 | ₩33,526 | +0.50% | 1.3만 |
|---|
| 2026.04.17 | ₩33,425 | ₩33,546 | ₩33,332 | ₩33,533 | +0.32% | 2.3만 |
|---|
| 2026.04.16 | ₩33,479 | ₩33,519 | ₩33,372 | ₩33,425 | -0.16% | 7.7천 |
|---|
| 2026.04.15 | ₩33,425 | ₩33,533 | ₩33,358 | ₩33,513 | +0.26% | 1.7만 |
|---|
| 2026.04.14 | ₩33,211 | ₩33,533 | ₩33,211 | ₩33,439 | +0.69% | 1.5만 |
|---|
| 2026.04.13 | ₩33,305 | ₩33,372 | ₩33,305 | ₩33,358 | +0.16% | 1.1만 |
|---|
| 2026.04.10 | ₩33,197 | ₩33,332 | ₩33,114 | ₩33,305 | +0.32% | 8.9천 |
|---|
| 2026.04.09 | ₩33,264 | ₩33,332 | ₩33,197 | ₩33,238 | -0.08% | 5.7천 |
|---|
| 2026.04.08 | ₩33,104 | ₩33,360 | ₩32,916 | ₩33,358 | +0.77% | 1.9만 |
|---|
| 2026.04.07 | ₩32,889 | ₩33,050 | ₩32,862 | ₩33,036 | +0.45% | 1.6만 |
|---|
| 2026.04.06 | ₩32,956 | ₩33,063 | ₩32,862 | ₩32,983 | +0.08% | 2.2만 |
|---|
| 2026.04.02 | ₩32,755 | ₩33,036 | ₩32,745 | ₩32,876 | +0.37% | 2.7만 |
|---|
| 2026.04.01 | ₩32,715 | ₩33,032 | ₩32,661 | ₩32,755 | +0.12% | 2.2만 |
|---|
| 2026.03.31 | ₩32,849 | ₩33,104 | ₩32,473 | ₩32,473 | -1.14% | 26.3만 |
|---|
| 2026.03.30 | ₩32,755 | ₩32,990 | ₩32,621 | ₩32,634 | -0.37% | 2.3만 |
|---|
| 2026.03.27 | ₩32,949 | ₩32,949 | ₩32,594 | ₩32,661 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩32,956 | ₩33,279 | ₩32,460 | ₩32,460 | -1.51% | 3.2만 |
|---|
| 2026.03.25 | ₩33,273 | ₩33,385 | ₩32,996 | ₩32,996 | -0.83% | 1.7만 |
|---|
| 2026.03.24 | ₩33,305 | ₩33,425 | ₩33,077 | ₩33,077 | -0.68% | 1.5만 |
|---|
| 2026.03.23 | ₩33,184 | ₩33,425 | ₩33,063 | ₩33,358 | +0.53% | 2만 |
|---|
| 2026.03.20 | ₩32,996 | ₩33,345 | ₩32,929 | ₩32,996 | 0.00% | 2.3만 |
|---|
| 2026.03.19 | ₩33,063 | ₩33,439 | ₩32,996 | ₩33,358 | +0.89% | 3.3만 |
|---|
| 2026.03.18 | ₩33,184 | ₩33,278 | ₩32,996 | ₩33,036 | -0.44% | 2만 |
|---|
| 2026.03.17 | ₩33,090 | ₩33,384 | ₩33,063 | ₩33,130 | +0.12% | 2.6만 |
|---|
| 2026.03.16 | ₩33,573 | ₩33,721 | ₩33,399 | ₩33,560 | -0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩33,707 | ₩33,868 | ₩33,533 | ₩33,533 | -0.52% | 1.4만 |
|---|
| 2026.03.12 | ₩33,586 | ₩33,902 | ₩33,586 | ₩33,694 | +0.32% | 1.4만 |
|---|
| 2026.03.11 | ₩34,002 | ₩34,002 | ₩33,667 | ₩33,747 | -0.75% | 1.1만 |
|---|
| 2026.03.10 | ₩33,600 | ₩33,868 | ₩33,600 | ₩33,747 | +0.44% | 7.8천 |
|---|
| 2026.03.09 | ₩33,586 | ₩33,841 | ₩33,586 | ₩33,734 | +0.44% | 1.6만 |
|---|
| 2026.03.06 | ₩33,761 | ₩33,855 | ₩33,586 | ₩33,680 | -0.24% | 8.5천 |
|---|
| 2026.03.05 | ₩33,814 | ₩34,002 | ₩33,801 | ₩33,814 | 0.00% | 8.4천 |
|---|
| 2026.03.04 | ₩33,922 | ₩33,975 | ₩33,841 | ₩33,863 | -0.17% | 8천 |
|---|
| 2026.03.03 | ₩33,814 | ₩34,029 | ₩33,747 | ₩33,908 | +0.28% | 1.4만 |
|---|
| 2026.03.02 | ₩33,653 | ₩34,069 | ₩33,506 | ₩33,868 | +0.64% | 3.1만 |
|---|
| 2026.02.27 | ₩33,667 | ₩33,721 | ₩33,466 | ₩33,721 | +0.16% | 17.6만 |
|---|
| 2026.02.26 | ₩33,700 | ₩33,734 | ₩33,667 | ₩33,721 | +0.06% | 1.2만 |
|---|
| 2026.02.25 | ₩33,734 | ₩33,734 | ₩33,644 | ₩33,680 | -0.16% | 1.5만 |
|---|
| 2026.02.24 | ₩33,734 | ₩33,734 | ₩33,600 | ₩33,667 | -0.20% | 1.3만 |
|---|
| 2026.02.23 | ₩33,667 | ₩33,734 | ₩33,653 | ₩33,707 | +0.12% | 2만 |
|---|
| 2026.02.20 | ₩33,667 | ₩33,734 | ₩33,667 | ₩33,734 | +0.20% | 1.2만 |
|---|
| 2026.02.19 | ₩33,761 | ₩33,788 | ₩33,667 | ₩33,694 | -0.20% | 1.3만 |
|---|
| 2026.02.18 | ₩33,734 | ₩33,788 | ₩33,667 | ₩33,788 | +0.16% | 1만 |
|---|
| 2026.02.17 | ₩33,734 | ₩33,788 | ₩33,667 | ₩33,788 | +0.16% | 2.1만 |
|---|
| 2026.02.13 | ₩33,600 | ₩33,788 | ₩33,600 | ₩33,667 | +0.20% | 1.1만 |
|---|
| 2026.02.12 | ₩33,653 | ₩33,801 | ₩33,600 | ₩33,714 | +0.18% | 1.9만 |
|---|
| 2026.02.11 | ₩33,600 | ₩33,734 | ₩33,600 | ₩33,734 | +0.40% | 1.5만 |
|---|
| 2026.02.10 | ₩33,533 | ₩33,734 | ₩33,533 | ₩33,734 | +0.60% | 8.4천 |
|---|
| 2026.02.09 | ₩33,667 | ₩33,719 | ₩33,560 | ₩33,560 | -0.32% | 1.4만 |
|---|
| 2026.02.06 | ₩33,694 | ₩33,767 | ₩33,640 | ₩33,721 | +0.08% | 1.2만 |
|---|
| 2026.02.05 | ₩33,707 | ₩33,759 | ₩33,493 | ₩33,747 | +0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩33,667 | ₩33,774 | ₩33,640 | ₩33,747 | +0.24% | 7.5천 |
|---|
| 2026.02.03 | ₩33,774 | ₩33,774 | ₩33,667 | ₩33,774 | 0.00% | 8.7천 |
|---|
| 2026.02.02 | ₩33,674 | ₩33,774 | ₩33,533 | ₩33,747 | +0.22% | 3.7만 |
|---|
| 2026.01.30 | ₩33,627 | ₩34,029 | ₩33,509 | ₩33,640 | +0.04% | 2.5만 |
|---|
| 2026.01.29 | ₩33,519 | ₩33,640 | ₩33,466 | ₩33,627 | +0.32% | 2만 |
|---|
| 2026.01.28 | ₩33,519 | ₩33,640 | ₩33,519 | ₩33,533 | +0.04% | 2만 |
|---|
| 2026.01.27 | ₩33,479 | ₩33,639 | ₩33,470 | ₩33,560 | +0.24% | 1.5만 |
|---|
| 2026.01.26 | ₩33,493 | ₩33,640 | ₩33,479 | ₩33,546 | +0.16% | 1.9만 |
|---|
| 2026.01.23 | ₩33,631 | ₩33,667 | ₩33,399 | ₩33,640 | +0.03% | 1.8만 |
|---|
| 2026.01.22 | ₩33,399 | ₩33,774 | ₩33,399 | ₩33,667 | +0.80% | 2.4만 |
|---|
| 2026.01.21 | ₩33,466 | ₩33,533 | ₩33,338 | ₩33,452 | -0.04% | 1.7만 |
|---|
| 2026.01.20 | ₩33,332 | ₩33,533 | ₩33,306 | ₩33,466 | +0.40% | 1.4만 |
|---|
| 2026.01.16 | ₩33,425 | ₩33,519 | ₩33,298 | ₩33,519 | +0.28% | 2.4만 |
|---|
| 2026.01.15 | ₩33,358 | ₩33,412 | ₩33,238 | ₩33,412 | +0.16% | 2.5만 |
|---|
| 2026.01.14 | ₩33,291 | ₩33,385 | ₩33,211 | ₩33,385 | +0.28% | 2.2만 |
|---|
| 2026.01.13 | ₩33,385 | ₩33,399 | ₩33,264 | ₩33,372 | -0.04% | 1.6만 |
|---|
| 2026.01.12 | ₩33,238 | ₩33,399 | ₩33,197 | ₩33,399 | +0.48% | 1.4만 |
|---|
| 2026.01.09 | ₩33,318 | ₩33,399 | ₩33,211 | ₩33,238 | -0.24% | 2.3만 |
|---|
| 2026.01.08 | ₩33,197 | ₩33,332 | ₩33,197 | ₩33,318 | +0.36% | 1.3만 |
|---|
| 2026.01.07 | ₩33,358 | ₩33,385 | ₩33,144 | ₩33,144 | -0.64% | 2.2만 |
|---|
| 2026.01.06 | ₩33,332 | ₩33,372 | ₩33,317 | ₩33,365 | +0.10% | 2.3만 |
|---|
| 2026.01.05 | ₩33,332 | ₩33,372 | ₩33,264 | ₩33,318 | -0.04% | 2.6만 |
|---|
| 2026.01.02 | ₩33,157 | ₩33,372 | ₩33,157 | ₩33,197 | +0.12% | 1.3만 |
|---|
| 2025.12.31 | ₩33,264 | ₩33,372 | ₩33,104 | ₩33,144 | -0.36% | 8.2만 |
|---|
| 2025.12.30 | ₩33,171 | ₩33,224 | ₩33,077 | ₩33,224 | +0.16% | 2.5만 |
|---|
| 2025.12.29 | ₩33,238 | ₩33,238 | ₩33,063 | ₩33,171 | -0.20% | 2.5만 |
|---|
| 2025.12.26 | ₩33,090 | ₩33,264 | ₩33,090 | ₩33,117 | +0.08% | 2.1만 |
|---|
| 2025.12.24 | ₩33,144 | ₩33,238 | ₩33,077 | ₩33,090 | -0.16% | 1.9만 |
|---|
| 2025.12.23 | ₩33,130 | ₩33,251 | ₩33,130 | ₩33,144 | +0.04% | 1.8만 |
|---|
| 2025.12.22 | ₩33,130 | ₩33,264 | ₩33,109 | ₩33,184 | +0.16% | 2.5만 |
|---|
| 2025.12.19 | ₩33,184 | ₩33,251 | ₩33,063 | ₩33,130 | -0.16% | 2.6만 |
|---|
| 2025.12.18 | ₩33,090 | ₩33,211 | ₩33,090 | ₩33,184 | +0.28% | 2.6만 |
|---|
| 2025.12.17 | ₩33,036 | ₩33,184 | ₩33,036 | ₩33,090 | +0.16% | 3.5만 |
|---|
| 2025.12.16 | ₩33,197 | ₩33,251 | ₩33,047 | ₩33,090 | -0.32% | 4.7만 |
|---|
| 2025.12.15 | ₩33,600 | ₩33,600 | ₩33,506 | ₩33,570 | -0.09% | 1.6만 |
|---|
| 2025.12.12 | ₩33,573 | ₩33,734 | ₩33,560 | ₩33,560 | -0.04% | 1.6만 |
|---|
| 2025.12.11 | ₩33,653 | ₩33,734 | ₩33,533 | ₩33,734 | +0.24% | 1.9만 |
|---|
| 2025.12.10 | ₩33,573 | ₩33,653 | ₩33,533 | ₩33,560 | -0.04% | 2.8만 |
|---|
| 2025.12.09 | ₩33,667 | ₩33,667 | ₩33,589 | ₩33,640 | -0.08% | 1.2만 |
|---|
| 2025.12.08 | ₩33,533 | ₩33,627 | ₩33,533 | ₩33,613 | +0.24% | 7.1천 |
|---|
| 2025.12.05 | ₩33,546 | ₩33,627 | ₩33,486 | ₩33,573 | +0.08% | 2.1만 |
|---|
| 2025.12.04 | ₩33,667 | ₩33,667 | ₩33,479 | ₩33,560 | -0.32% | 3.3만 |
|---|
| 2025.12.03 | ₩33,519 | ₩33,734 | ₩33,519 | ₩33,586 | +0.20% | 2.5만 |
|---|
| 2025.12.02 | ₩33,546 | ₩33,627 | ₩33,533 | ₩33,627 | +0.24% | 1.4만 |
|---|
| 2025.12.01 | ₩33,506 | ₩33,613 | ₩33,466 | ₩33,573 | +0.20% | 3.2만 |
|---|
| 2025.11.28 | ₩33,479 | ₩33,601 | ₩33,399 | ₩33,425 | -0.16% | 5.5만 |
|---|
| 2025.11.26 | ₩33,493 | ₩33,586 | ₩33,452 | ₩33,479 | -0.04% | 2.6만 |
|---|
| 2025.11.25 | ₩33,533 | ₩33,573 | ₩33,466 | ₩33,466 | -0.20% | 1.6만 |
|---|
| 2025.11.24 | ₩33,519 | ₩33,560 | ₩33,506 | ₩33,506 | -0.04% | 1.6만 |
|---|
| 2025.11.21 | ₩33,533 | ₩33,667 | ₩33,488 | ₩33,533 | 0.00% | 1.5만 |
|---|
| 2025.11.20 | ₩33,560 | ₩33,653 | ₩33,533 | ₩33,533 | -0.08% | 3만 |
|---|
| 2025.11.19 | ₩33,533 | ₩33,640 | ₩33,533 | ₩33,627 | +0.28% | 1.8만 |
|---|
| 2025.11.18 | ₩33,593 | ₩33,613 | ₩33,466 | ₩33,546 | -0.14% | 1.8만 |
|---|
| 2025.11.17 | ₩33,573 | ₩33,653 | ₩33,479 | ₩33,546 | -0.08% | 1.5만 |
|---|
| 2025.11.14 | ₩33,506 | ₩33,600 | ₩33,479 | ₩33,546 | +0.12% | 1.6만 |
|---|
| 2025.11.13 | ₩33,493 | ₩33,600 | ₩33,493 | ₩33,600 | +0.32% | 1.5만 |
|---|
| 2025.11.12 | ₩33,506 | ₩33,600 | ₩33,493 | ₩33,506 | 0.00% | 8.7천 |
|---|
| 2025.11.11 | ₩33,546 | ₩33,586 | ₩33,533 | ₩33,560 | +0.04% | 2.7천 |
|---|
| 2025.11.10 | ₩33,439 | ₩33,640 | ₩33,439 | ₩33,533 | +0.28% | 1.1만 |
|---|
| 2025.11.07 | ₩33,439 | ₩33,561 | ₩33,427 | ₩33,560 | +0.36% | 1.1만 |
|---|
| 2025.11.06 | ₩33,533 | ₩33,627 | ₩33,533 | ₩33,533 | 0.00% | 1.5만 |
|---|
| 2025.11.05 | ₩33,399 | ₩33,586 | ₩33,358 | ₩33,560 | +0.48% | 1.8만 |
|---|
| 2025.11.04 | ₩33,372 | ₩33,466 | ₩33,372 | ₩33,412 | +0.12% | 1.2만 |
|---|
| 2025.11.03 | ₩33,412 | ₩33,463 | ₩33,358 | ₩33,452 | +0.12% | 1.9만 |
|---|
| 2025.10.31 | ₩33,506 | ₩33,560 | ₩33,412 | ₩33,425 | -0.24% | 4.3만 |
|---|
| 2025.10.30 | ₩33,519 | ₩33,600 | ₩33,399 | ₩33,412 | -0.32% | 1.5만 |
|---|
| 2025.10.29 | ₩33,533 | ₩33,600 | ₩33,399 | ₩33,533 | 0.00% | 1.3만 |
|---|
| 2025.10.28 | ₩33,466 | ₩33,533 | ₩33,399 | ₩33,412 | -0.16% | 1.1만 |
|---|
| 2025.10.27 | ₩33,600 | ₩33,600 | ₩33,432 | ₩33,466 | -0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩33,466 | ₩33,586 | ₩33,466 | ₩33,560 | +0.28% | 1.2만 |
|---|
| 2025.10.23 | ₩33,425 | ₩33,533 | ₩33,399 | ₩33,399 | -0.08% | 2.2만 |
|---|
| 2025.10.22 | ₩33,533 | ₩33,586 | ₩33,425 | ₩33,466 | -0.20% | 1.9만 |
|---|
| 2025.10.21 | ₩33,581 | ₩33,600 | ₩33,546 | ₩33,600 | +0.06% | 1.5만 |
|---|
| 2025.10.20 | ₩33,452 | ₩33,600 | ₩33,399 | ₩33,600 | +0.44% | 1.8만 |
|---|
| 2025.10.17 | ₩33,412 | ₩33,533 | ₩33,385 | ₩33,399 | -0.04% | 1만 |
|---|
| 2025.10.16 | ₩33,423 | ₩33,519 | ₩33,385 | ₩33,385 | -0.11% | 1.9만 |
|---|
| 2025.10.15 | ₩33,439 | ₩33,493 | ₩33,332 | ₩33,372 | -0.20% | 2.4만 |
|---|
| 2025.10.14 | ₩33,533 | ₩33,533 | ₩33,372 | ₩33,372 | -0.48% | 1.9만 |
|---|
| 2025.10.13 | ₩33,399 | ₩33,600 | ₩33,399 | ₩33,533 | +0.40% | 9.5천 |
|---|
| 2025.10.10 | ₩33,466 | ₩33,635 | ₩33,372 | ₩33,372 | -0.28% | 1.9만 |
|---|