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 | ₩31,173 | ₩31,383 | ₩30,873 | ₩30,900 | -0.88% | 4.1만 |
| 2026.10.08 | ₩31,637 | ₩31,637 | ₩31,047 | ₩31,141 | -1.57% | 4.6만 |
| 2026.10.07 | ₩31,772 | ₩31,962 | ₩31,530 | ₩31,584 | -0.59% | 3.5만 |
| 2026.10.06 | ₩31,986 | ₩32,080 | ₩31,785 | ₩31,825 | -0.50% | 2.7만 |
| 2026.10.05 | ₩31,973 | ₩31,973 | ₩31,651 | ₩31,852 | -0.38% | 4.2만 |
| 2026.10.02 | ₩32,026 | ₩32,187 | ₩31,933 | ₩32,000 | -0.08% | 2.6만 |
| 2026.10.01 | ₩32,201 | ₩32,254 | ₩32,002 | ₩32,080 | -0.37% | 4.4만 |
| 2026.09.30 | ₩32,053 | ₩32,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,214 |
| +0.50% |
| 8.2만 |
| 2026.09.29 | ₩31,651 | ₩31,946 | ₩31,584 | ₩31,879 | +0.72% | 2.4만 |
|---|
| 2026.09.28 | ₩32,040 | ₩32,040 | ₩31,409 | ₩31,584 | -1.42% | 4.5만 |
|---|
| 2026.09.25 | ₩32,040 | ₩32,207 | ₩31,852 | ₩32,006 | -0.10% | 2.8만 |
|---|
| 2026.09.24 | ₩32,308 | ₩32,409 | ₩32,134 | ₩32,134 | -0.54% | 1만 |
|---|
| 2026.09.23 | ₩32,466 | ₩32,466 | ₩32,254 | ₩32,308 | -0.49% | 2.1만 |
|---|
| 2026.09.22 | ₩32,308 | ₩32,590 | ₩32,187 | ₩32,321 | +0.04% | 5.1만 |
|---|
| 2026.09.21 | ₩32,295 | ₩32,308 | ₩32,254 | ₩32,275 | -0.06% | 2.8만 |
|---|
| 2026.09.18 | ₩32,321 | ₩32,321 | ₩32,202 | ₩32,295 | -0.08% | 2.2만 |
|---|
| 2026.09.17 | ₩32,268 | ₩32,509 | ₩32,241 | ₩32,308 | +0.12% | 2.9만 |
|---|
| 2026.09.16 | ₩32,254 | ₩32,315 | ₩32,134 | ₩32,241 | -0.04% | 3.7만 |
|---|
| 2026.09.15 | ₩32,724 | ₩32,777 | ₩32,482 | ₩32,684 | -0.12% | 3.3만 |
|---|
| 2026.09.14 | ₩32,751 | ₩32,950 | ₩32,523 | ₩32,523 | -0.70% | 1.8만 |
|---|
| 2026.09.11 | ₩32,858 | ₩32,965 | ₩32,657 | ₩32,710 | -0.45% | 2.4만 |
|---|
| 2026.09.10 | ₩32,709 | ₩32,898 | ₩32,658 | ₩32,831 | +0.37% | 2.1만 |
|---|
| 2026.09.09 | ₩33,086 | ₩33,125 | ₩32,670 | ₩32,992 | -0.28% | 1.9만 |
|---|
| 2026.09.08 | ₩32,737 | ₩33,099 | ₩32,737 | ₩33,026 | +0.88% | 3만 |
|---|
| 2026.09.04 | ₩32,912 | ₩32,912 | ₩32,657 | ₩32,804 | -0.33% | 1.3만 |
|---|
| 2026.09.03 | ₩32,536 | ₩33,099 | ₩32,536 | ₩32,751 | +0.66% | 4.5만 |
|---|
| 2026.09.02 | ₩32,523 | ₩32,776 | ₩32,523 | ₩32,615 | +0.28% | 1만 |
|---|
| 2026.09.01 | ₩32,549 | ₩32,820 | ₩32,524 | ₩32,603 | +0.16% | 1.8만 |
|---|
| 2026.08.31 | ₩32,576 | ₩32,858 | ₩32,523 | ₩32,858 | +0.86% | 3.5만 |
|---|
| 2026.08.28 | ₩32,523 | ₩32,831 | ₩32,523 | ₩32,657 | +0.41% | 3.2만 |
|---|
| 2026.08.27 | ₩32,523 | ₩32,791 | ₩32,523 | ₩32,563 | +0.12% | 3.4만 |
|---|
| 2026.08.26 | ₩32,710 | ₩32,710 | ₩32,496 | ₩32,509 | -0.62% | 2.6만 |
|---|
| 2026.08.25 | ₩32,764 | ₩32,979 | ₩32,516 | ₩32,549 | -0.65% | 3.2만 |
|---|
| 2026.08.24 | ₩32,603 | ₩32,769 | ₩32,563 | ₩32,697 | +0.29% | 1.6만 |
|---|
| 2026.08.21 | ₩33,260 | ₩33,260 | ₩32,590 | ₩32,610 | -1.96% | 1.6만 |
|---|
| 2026.08.20 | ₩32,657 | ₩33,153 | ₩32,657 | ₩32,697 | +0.12% | 1.9만 |
|---|
| 2026.08.19 | ₩32,737 | ₩32,969 | ₩32,684 | ₩32,697 | -0.12% | 2만 |
|---|
| 2026.08.18 | ₩32,684 | ₩32,925 | ₩32,657 | ₩32,684 | 0.00% | 2.6만 |
|---|
| 2026.08.17 | ₩32,912 | ₩32,979 | ₩32,670 | ₩32,831 | -0.24% | 2.3만 |
|---|
| 2026.08.14 | ₩32,889 | ₩33,085 | ₩32,871 | ₩32,897 | +0.02% | 1.3만 |
|---|
| 2026.08.13 | ₩33,005 | ₩33,046 | ₩32,865 | ₩32,938 | -0.20% | 2.7만 |
|---|
| 2026.08.12 | ₩33,113 | ₩33,193 | ₩32,858 | ₩32,925 | -0.57% | 4만 |
|---|
| 2026.08.11 | ₩33,086 | ₩33,233 | ₩33,073 | ₩33,099 | +0.04% | 2.4만 |
|---|
| 2026.08.10 | ₩33,059 | ₩33,193 | ₩33,059 | ₩33,188 | +0.39% | 1.4만 |
|---|
| 2026.08.07 | ₩33,089 | ₩33,287 | ₩33,059 | ₩33,207 | +0.36% | 1.4만 |
|---|
| 2026.08.06 | ₩33,126 | ₩33,287 | ₩33,126 | ₩33,207 | +0.24% | 2.4만 |
|---|
| 2026.08.05 | ₩33,086 | ₩33,327 | ₩32,992 | ₩33,287 | +0.61% | 3.6만 |
|---|
| 2026.08.04 | ₩33,180 | ₩33,247 | ₩32,965 | ₩33,140 | -0.12% | 2.4만 |
|---|
| 2026.08.03 | ₩33,046 | ₩33,207 | ₩32,858 | ₩33,046 | 0.00% | 4.4만 |
|---|
| 2026.07.31 | ₩32,724 | ₩33,046 | ₩32,657 | ₩32,979 | +0.78% | 5.6만 |
|---|
| 2026.07.30 | ₩32,617 | ₩32,791 | ₩32,603 | ₩32,630 | +0.04% | 2.3만 |
|---|
| 2026.07.29 | ₩32,630 | ₩32,764 | ₩32,603 | ₩32,617 | -0.04% | 3.1만 |
|---|
| 2026.07.28 | ₩32,623 | ₩32,764 | ₩32,617 | ₩32,737 | +0.35% | 8.6천 |
|---|
| 2026.07.27 | ₩32,690 | ₩32,791 | ₩32,590 | ₩32,737 | +0.14% | 1.6만 |
|---|
| 2026.07.24 | ₩32,724 | ₩32,777 | ₩32,657 | ₩32,776 | +0.16% | 1.9만 |
|---|
| 2026.07.23 | ₩32,710 | ₩32,925 | ₩32,590 | ₩32,657 | -0.16% | 2.4만 |
|---|
| 2026.07.22 | ₩32,751 | ₩32,858 | ₩32,731 | ₩32,845 | +0.29% | 1.5만 |
|---|
| 2026.07.21 | ₩32,737 | ₩32,925 | ₩32,737 | ₩32,791 | +0.16% | 1.9만 |
|---|
| 2026.07.20 | ₩32,824 | ₩32,908 | ₩32,724 | ₩32,791 | -0.10% | 1.2만 |
|---|
| 2026.07.17 | ₩32,617 | ₩32,818 | ₩32,462 | ₩32,791 | +0.53% | 5.6만 |
|---|
| 2026.07.16 | ₩32,549 | ₩32,724 | ₩32,335 | ₩32,670 | +0.37% | 1.6만 |
|---|
| 2026.07.15 | ₩32,469 | ₩32,710 | ₩32,469 | ₩32,684 | +0.66% | 4.7만 |
|---|
| 2026.07.14 | ₩32,724 | ₩32,724 | ₩32,456 | ₩32,549 | -0.53% | 2.9만 |
|---|
| 2026.07.13 | ₩32,617 | ₩32,854 | ₩32,563 | ₩32,564 | -0.16% | 1.8만 |
|---|
| 2026.07.10 | ₩32,630 | ₩32,816 | ₩32,603 | ₩32,657 | +0.08% | 1.7만 |
|---|
| 2026.07.09 | ₩32,590 | ₩32,792 | ₩32,590 | ₩32,697 | +0.33% | 4.1만 |
|---|
| 2026.07.08 | ₩32,617 | ₩32,791 | ₩32,469 | ₩32,590 | -0.08% | 6.7만 |
|---|
| 2026.07.07 | ₩32,777 | ₩32,858 | ₩32,643 | ₩32,751 | -0.08% | 1.6만 |
|---|
| 2026.07.06 | ₩32,697 | ₩32,858 | ₩32,630 | ₩32,751 | +0.16% | 2.3만 |
|---|
| 2026.07.02 | ₩32,724 | ₩32,744 | ₩32,469 | ₩32,657 | -0.20% | 4.6만 |
|---|
| 2026.07.01 | ₩32,482 | ₩32,735 | ₩32,482 | ₩32,549 | +0.21% | 4.3만 |
|---|
| 2026.06.30 | ₩32,710 | ₩32,925 | ₩32,335 | ₩32,375 | -1.03% | 33.9만 |
|---|
| 2026.06.29 | ₩32,617 | ₩32,823 | ₩32,389 | ₩32,549 | -0.21% | 3만 |
|---|
| 2026.06.26 | ₩32,643 | ₩32,831 | ₩32,456 | ₩32,456 | -0.58% | 2.5만 |
|---|
| 2026.06.25 | ₩32,831 | ₩32,831 | ₩32,657 | ₩32,697 | -0.41% | 3.5만 |
|---|
| 2026.06.24 | ₩33,005 | ₩33,086 | ₩32,684 | ₩32,724 | -0.85% | 4만 |
|---|
| 2026.06.23 | ₩32,952 | ₩33,193 | ₩32,938 | ₩32,952 | 0.00% | 2.1만 |
|---|
| 2026.06.22 | ₩33,153 | ₩33,259 | ₩33,005 | ₩33,019 | -0.40% | 3만 |
|---|
| 2026.06.18 | ₩33,073 | ₩33,193 | ₩33,032 | ₩33,193 | +0.36% | 1.6만 |
|---|
| 2026.06.17 | ₩33,193 | ₩33,193 | ₩33,067 | ₩33,122 | -0.21% | 1.7만 |
|---|
| 2026.06.16 | ₩33,126 | ₩33,260 | ₩33,073 | ₩33,086 | -0.12% | 1.4만 |
|---|
| 2026.06.15 | ₩33,153 | ₩33,260 | ₩32,901 | ₩33,046 | -0.32% | 1.8만 |
|---|
| 2026.06.12 | ₩33,394 | ₩33,596 | ₩33,394 | ₩33,596 | +0.60% | 1.9만 |
|---|
| 2026.06.11 | ₩33,394 | ₩33,507 | ₩33,384 | ₩33,461 | +0.20% | 6.3천 |
|---|
| 2026.06.10 | ₩33,475 | ₩33,518 | ₩33,301 | ₩33,374 | -0.30% | 2.2만 |
|---|
| 2026.06.09 | ₩33,596 | ₩33,663 | ₩33,421 | ₩33,515 | -0.24% | 2.5만 |
|---|
| 2026.06.08 | ₩33,341 | ₩33,558 | ₩33,341 | ₩33,542 | +0.60% | 2.5만 |
|---|
| 2026.06.05 | ₩33,475 | ₩33,495 | ₩33,274 | ₩33,354 | -0.36% | 1.7만 |
|---|
| 2026.06.04 | ₩33,468 | ₩33,529 | ₩33,408 | ₩33,490 | +0.06% | 1.7만 |
|---|
| 2026.06.03 | ₩33,508 | ₩33,596 | ₩33,354 | ₩33,394 | -0.34% | 1.2만 |
|---|
| 2026.06.02 | ₩33,421 | ₩33,538 | ₩33,421 | ₩33,515 | +0.28% | 2만 |
|---|
| 2026.06.01 | ₩33,542 | ₩33,542 | ₩33,394 | ₩33,515 | -0.08% | 1.5만 |
|---|
| 2026.05.29 | ₩33,703 | ₩33,730 | ₩33,381 | ₩33,408 | -0.88% | 5만 |
|---|
| 2026.05.28 | ₩33,555 | ₩33,770 | ₩33,555 | ₩33,689 | +0.40% | 1.4만 |
|---|
| 2026.05.27 | ₩33,529 | ₩33,663 | ₩33,448 | ₩33,663 | +0.40% | 1만 |
|---|
| 2026.05.26 | ₩33,515 | ₩33,649 | ₩33,515 | ₩33,596 | +0.24% | 1.4만 |
|---|
| 2026.05.22 | ₩33,663 | ₩33,676 | ₩33,448 | ₩33,617 | -0.14% | 9.1천 |
|---|
| 2026.05.21 | ₩33,394 | ₩33,663 | ₩33,394 | ₩33,596 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩33,260 | ₩33,515 | ₩33,260 | ₩33,515 | +0.77% | 1.1만 |
|---|
| 2026.05.19 | ₩33,260 | ₩33,492 | ₩33,260 | ₩33,327 | +0.20% | 2.5만 |
|---|
| 2026.05.18 | ₩33,394 | ₩33,554 | ₩33,287 | ₩33,287 | -0.32% | 3만 |
|---|
| 2026.05.15 | ₩33,555 | ₩33,649 | ₩33,368 | ₩33,368 | -0.56% | 2.6만 |
|---|
| 2026.05.14 | ₩33,671 | ₩33,783 | ₩33,585 | ₩33,739 | +0.20% | 6.8천 |
|---|
| 2026.05.13 | ₩33,689 | ₩33,743 | ₩33,596 | ₩33,689 | 0.00% | 1.4만 |
|---|
| 2026.05.12 | ₩33,562 | ₩33,716 | ₩33,529 | ₩33,710 | +0.44% | 1.2만 |
|---|
| 2026.05.11 | ₩33,529 | ₩33,663 | ₩33,502 | ₩33,649 | +0.36% | 2.2만 |
|---|
| 2026.05.08 | ₩33,408 | ₩33,582 | ₩33,408 | ₩33,542 | +0.40% | 4.8만 |
|---|
| 2026.05.07 | ₩33,475 | ₩33,609 | ₩33,435 | ₩33,475 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩33,542 | ₩33,716 | ₩33,421 | ₩33,636 | +0.28% | 2.8만 |
|---|
| 2026.05.05 | ₩33,609 | ₩33,663 | ₩33,502 | ₩33,636 | +0.08% | 1.1만 |
|---|
| 2026.05.04 | ₩33,502 | ₩33,604 | ₩33,408 | ₩33,604 | +0.30% | 2.7만 |
|---|
| 2026.05.01 | ₩33,569 | ₩33,689 | ₩33,408 | ₩33,408 | -0.48% | 2.2만 |
|---|
| 2026.04.30 | ₩33,515 | ₩33,703 | ₩33,357 | ₩33,461 | -0.16% | 2.6만 |
|---|
| 2026.04.29 | ₩33,582 | ₩33,730 | ₩33,461 | ₩33,461 | -0.36% | 1만 |
|---|
| 2026.04.28 | ₩33,609 | ₩33,730 | ₩33,529 | ₩33,596 | -0.04% | 1.4만 |
|---|
| 2026.04.27 | ₩33,663 | ₩33,663 | ₩33,596 | ₩33,663 | 0.00% | 6.4천 |
|---|
| 2026.04.24 | ₩33,683 | ₩33,730 | ₩33,609 | ₩33,730 | +0.14% | 7.6천 |
|---|
| 2026.04.23 | ₩33,636 | ₩33,797 | ₩33,461 | ₩33,703 | +0.20% | 7만 |
|---|
| 2026.04.22 | ₩33,394 | ₩33,636 | ₩33,354 | ₩33,636 | +0.72% | 2.1만 |
|---|
| 2026.04.21 | ₩33,408 | ₩33,596 | ₩33,343 | ₩33,451 | +0.13% | 2.3만 |
|---|
| 2026.04.20 | ₩33,354 | ₩33,596 | ₩33,354 | ₩33,522 | +0.50% | 1.3만 |
|---|
| 2026.04.17 | ₩33,421 | ₩33,542 | ₩33,327 | ₩33,529 | +0.32% | 2.3만 |
|---|
| 2026.04.16 | ₩33,475 | ₩33,515 | ₩33,368 | ₩33,421 | -0.16% | 7.7천 |
|---|
| 2026.04.15 | ₩33,421 | ₩33,529 | ₩33,354 | ₩33,508 | +0.26% | 1.7만 |
|---|
| 2026.04.14 | ₩33,207 | ₩33,529 | ₩33,207 | ₩33,435 | +0.69% | 1.5만 |
|---|
| 2026.04.13 | ₩33,301 | ₩33,368 | ₩33,301 | ₩33,354 | +0.16% | 1.1만 |
|---|
| 2026.04.10 | ₩33,193 | ₩33,327 | ₩33,110 | ₩33,301 | +0.32% | 8.9천 |
|---|
| 2026.04.09 | ₩33,260 | ₩33,327 | ₩33,193 | ₩33,233 | -0.08% | 5.7천 |
|---|
| 2026.04.08 | ₩33,099 | ₩33,355 | ₩32,912 | ₩33,354 | +0.77% | 1.9만 |
|---|
| 2026.04.07 | ₩32,885 | ₩33,046 | ₩32,858 | ₩33,032 | +0.45% | 1.6만 |
|---|
| 2026.04.06 | ₩32,952 | ₩33,059 | ₩32,858 | ₩32,979 | +0.08% | 2.2만 |
|---|
| 2026.04.02 | ₩32,751 | ₩33,032 | ₩32,741 | ₩32,871 | +0.37% | 2.7만 |
|---|
| 2026.04.01 | ₩32,710 | ₩33,028 | ₩32,657 | ₩32,751 | +0.12% | 2.2만 |
|---|
| 2026.03.31 | ₩32,845 | ₩33,099 | ₩32,469 | ₩32,469 | -1.14% | 26.3만 |
|---|
| 2026.03.30 | ₩32,751 | ₩32,985 | ₩32,617 | ₩32,630 | -0.37% | 2.3만 |
|---|
| 2026.03.27 | ₩32,945 | ₩32,945 | ₩32,590 | ₩32,657 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩32,952 | ₩33,275 | ₩32,456 | ₩32,456 | -1.51% | 3.2만 |
|---|
| 2026.03.25 | ₩33,268 | ₩33,381 | ₩32,992 | ₩32,992 | -0.83% | 1.7만 |
|---|
| 2026.03.24 | ₩33,301 | ₩33,421 | ₩33,073 | ₩33,073 | -0.68% | 1.5만 |
|---|
| 2026.03.23 | ₩33,180 | ₩33,421 | ₩33,059 | ₩33,354 | +0.53% | 2만 |
|---|
| 2026.03.20 | ₩32,992 | ₩33,341 | ₩32,925 | ₩32,992 | 0.00% | 2.3만 |
|---|
| 2026.03.19 | ₩33,059 | ₩33,435 | ₩32,992 | ₩33,354 | +0.89% | 3.3만 |
|---|
| 2026.03.18 | ₩33,180 | ₩33,274 | ₩32,992 | ₩33,032 | -0.44% | 2만 |
|---|
| 2026.03.17 | ₩33,086 | ₩33,380 | ₩33,059 | ₩33,126 | +0.12% | 2.6만 |
|---|
| 2026.03.16 | ₩33,569 | ₩33,716 | ₩33,394 | ₩33,555 | -0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩33,703 | ₩33,864 | ₩33,529 | ₩33,529 | -0.52% | 1.4만 |
|---|
| 2026.03.12 | ₩33,582 | ₩33,897 | ₩33,582 | ₩33,689 | +0.32% | 1.4만 |
|---|
| 2026.03.11 | ₩33,998 | ₩33,998 | ₩33,663 | ₩33,743 | -0.75% | 1.1만 |
|---|
| 2026.03.10 | ₩33,596 | ₩33,864 | ₩33,596 | ₩33,743 | +0.44% | 7.8천 |
|---|
| 2026.03.09 | ₩33,582 | ₩33,837 | ₩33,582 | ₩33,730 | +0.44% | 1.6만 |
|---|
| 2026.03.06 | ₩33,756 | ₩33,850 | ₩33,582 | ₩33,676 | -0.24% | 8.5천 |
|---|
| 2026.03.05 | ₩33,810 | ₩33,998 | ₩33,797 | ₩33,810 | 0.00% | 8.4천 |
|---|
| 2026.03.04 | ₩33,917 | ₩33,971 | ₩33,837 | ₩33,858 | -0.17% | 8천 |
|---|
| 2026.03.03 | ₩33,810 | ₩34,025 | ₩33,743 | ₩33,904 | +0.28% | 1.4만 |
|---|
| 2026.03.02 | ₩33,649 | ₩34,065 | ₩33,502 | ₩33,864 | +0.64% | 3.1만 |
|---|
| 2026.02.27 | ₩33,663 | ₩33,716 | ₩33,461 | ₩33,716 | +0.16% | 17.6만 |
|---|
| 2026.02.26 | ₩33,696 | ₩33,730 | ₩33,663 | ₩33,716 | +0.06% | 1.2만 |
|---|
| 2026.02.25 | ₩33,730 | ₩33,730 | ₩33,640 | ₩33,676 | -0.16% | 1.5만 |
|---|
| 2026.02.24 | ₩33,730 | ₩33,730 | ₩33,596 | ₩33,663 | -0.20% | 1.3만 |
|---|
| 2026.02.23 | ₩33,663 | ₩33,730 | ₩33,649 | ₩33,703 | +0.12% | 2만 |
|---|
| 2026.02.20 | ₩33,663 | ₩33,730 | ₩33,663 | ₩33,730 | +0.20% | 1.2만 |
|---|
| 2026.02.19 | ₩33,756 | ₩33,783 | ₩33,663 | ₩33,689 | -0.20% | 1.3만 |
|---|
| 2026.02.18 | ₩33,730 | ₩33,783 | ₩33,663 | ₩33,783 | +0.16% | 1만 |
|---|
| 2026.02.17 | ₩33,730 | ₩33,783 | ₩33,663 | ₩33,783 | +0.16% | 2.1만 |
|---|
| 2026.02.13 | ₩33,596 | ₩33,783 | ₩33,596 | ₩33,663 | +0.20% | 1.1만 |
|---|
| 2026.02.12 | ₩33,649 | ₩33,797 | ₩33,596 | ₩33,710 | +0.18% | 1.9만 |
|---|
| 2026.02.11 | ₩33,596 | ₩33,730 | ₩33,596 | ₩33,730 | +0.40% | 1.5만 |
|---|
| 2026.02.10 | ₩33,529 | ₩33,730 | ₩33,529 | ₩33,730 | +0.60% | 8.4천 |
|---|
| 2026.02.09 | ₩33,663 | ₩33,715 | ₩33,555 | ₩33,555 | -0.32% | 1.4만 |
|---|
| 2026.02.06 | ₩33,689 | ₩33,763 | ₩33,636 | ₩33,716 | +0.08% | 1.2만 |
|---|
| 2026.02.05 | ₩33,703 | ₩33,755 | ₩33,488 | ₩33,743 | +0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩33,663 | ₩33,770 | ₩33,636 | ₩33,743 | +0.24% | 7.5천 |
|---|
| 2026.02.03 | ₩33,770 | ₩33,770 | ₩33,663 | ₩33,770 | 0.00% | 8.7천 |
|---|
| 2026.02.02 | ₩33,669 | ₩33,770 | ₩33,529 | ₩33,743 | +0.22% | 3.7만 |
|---|
| 2026.01.30 | ₩33,622 | ₩34,025 | ₩33,504 | ₩33,636 | +0.04% | 2.5만 |
|---|
| 2026.01.29 | ₩33,515 | ₩33,636 | ₩33,461 | ₩33,622 | +0.32% | 2만 |
|---|
| 2026.01.28 | ₩33,515 | ₩33,636 | ₩33,515 | ₩33,529 | +0.04% | 2만 |
|---|
| 2026.01.27 | ₩33,475 | ₩33,634 | ₩33,465 | ₩33,555 | +0.24% | 1.5만 |
|---|
| 2026.01.26 | ₩33,488 | ₩33,636 | ₩33,475 | ₩33,542 | +0.16% | 1.9만 |
|---|
| 2026.01.23 | ₩33,626 | ₩33,663 | ₩33,394 | ₩33,636 | +0.03% | 1.8만 |
|---|
| 2026.01.22 | ₩33,394 | ₩33,770 | ₩33,394 | ₩33,663 | +0.80% | 2.4만 |
|---|
| 2026.01.21 | ₩33,461 | ₩33,529 | ₩33,334 | ₩33,448 | -0.04% | 1.7만 |
|---|
| 2026.01.20 | ₩33,327 | ₩33,529 | ₩33,302 | ₩33,461 | +0.40% | 1.4만 |
|---|
| 2026.01.16 | ₩33,421 | ₩33,515 | ₩33,294 | ₩33,515 | +0.28% | 2.4만 |
|---|
| 2026.01.15 | ₩33,354 | ₩33,408 | ₩33,233 | ₩33,408 | +0.16% | 2.5만 |
|---|
| 2026.01.14 | ₩33,287 | ₩33,381 | ₩33,207 | ₩33,381 | +0.28% | 2.2만 |
|---|
| 2026.01.13 | ₩33,381 | ₩33,394 | ₩33,260 | ₩33,368 | -0.04% | 1.6만 |
|---|
| 2026.01.12 | ₩33,233 | ₩33,394 | ₩33,193 | ₩33,394 | +0.48% | 1.4만 |
|---|
| 2026.01.09 | ₩33,314 | ₩33,394 | ₩33,207 | ₩33,233 | -0.24% | 2.3만 |
|---|
| 2026.01.08 | ₩33,193 | ₩33,327 | ₩33,193 | ₩33,314 | +0.36% | 1.3만 |
|---|
| 2026.01.07 | ₩33,354 | ₩33,381 | ₩33,140 | ₩33,140 | -0.64% | 2.2만 |
|---|
| 2026.01.06 | ₩33,327 | ₩33,368 | ₩33,313 | ₩33,361 | +0.10% | 2.3만 |
|---|
| 2026.01.05 | ₩33,327 | ₩33,368 | ₩33,260 | ₩33,314 | -0.04% | 2.6만 |
|---|
| 2026.01.02 | ₩33,153 | ₩33,368 | ₩33,153 | ₩33,193 | +0.12% | 1.3만 |
|---|
| 2025.12.31 | ₩33,260 | ₩33,368 | ₩33,099 | ₩33,140 | -0.36% | 8.2만 |
|---|
| 2025.12.30 | ₩33,166 | ₩33,220 | ₩33,073 | ₩33,220 | +0.16% | 2.5만 |
|---|
| 2025.12.29 | ₩33,233 | ₩33,233 | ₩33,059 | ₩33,166 | -0.20% | 2.5만 |
|---|
| 2025.12.26 | ₩33,086 | ₩33,260 | ₩33,086 | ₩33,113 | +0.08% | 2.1만 |
|---|
| 2025.12.24 | ₩33,140 | ₩33,233 | ₩33,073 | ₩33,086 | -0.16% | 1.9만 |
|---|
| 2025.12.23 | ₩33,126 | ₩33,247 | ₩33,126 | ₩33,140 | +0.04% | 1.8만 |
|---|
| 2025.12.22 | ₩33,126 | ₩33,260 | ₩33,105 | ₩33,180 | +0.16% | 2.5만 |
|---|
| 2025.12.19 | ₩33,180 | ₩33,247 | ₩33,059 | ₩33,126 | -0.16% | 2.6만 |
|---|
| 2025.12.18 | ₩33,086 | ₩33,207 | ₩33,086 | ₩33,180 | +0.28% | 2.6만 |
|---|
| 2025.12.17 | ₩33,032 | ₩33,180 | ₩33,032 | ₩33,086 | +0.16% | 3.5만 |
|---|
| 2025.12.16 | ₩33,193 | ₩33,247 | ₩33,043 | ₩33,086 | -0.32% | 4.7만 |
|---|
| 2025.12.15 | ₩33,596 | ₩33,596 | ₩33,502 | ₩33,566 | -0.09% | 1.6만 |
|---|
| 2025.12.12 | ₩33,569 | ₩33,730 | ₩33,555 | ₩33,555 | -0.04% | 1.6만 |
|---|
| 2025.12.11 | ₩33,649 | ₩33,730 | ₩33,529 | ₩33,730 | +0.24% | 1.9만 |
|---|
| 2025.12.10 | ₩33,569 | ₩33,649 | ₩33,529 | ₩33,555 | -0.04% | 2.8만 |
|---|
| 2025.12.09 | ₩33,663 | ₩33,663 | ₩33,585 | ₩33,636 | -0.08% | 1.2만 |
|---|
| 2025.12.08 | ₩33,529 | ₩33,622 | ₩33,529 | ₩33,609 | +0.24% | 7.1천 |
|---|
| 2025.12.05 | ₩33,542 | ₩33,622 | ₩33,482 | ₩33,569 | +0.08% | 2.1만 |
|---|
| 2025.12.04 | ₩33,663 | ₩33,663 | ₩33,475 | ₩33,555 | -0.32% | 3.3만 |
|---|
| 2025.12.03 | ₩33,515 | ₩33,730 | ₩33,515 | ₩33,582 | +0.20% | 2.5만 |
|---|
| 2025.12.02 | ₩33,542 | ₩33,622 | ₩33,529 | ₩33,622 | +0.24% | 1.4만 |
|---|
| 2025.12.01 | ₩33,502 | ₩33,609 | ₩33,461 | ₩33,569 | +0.20% | 3.2만 |
|---|
| 2025.11.28 | ₩33,475 | ₩33,597 | ₩33,394 | ₩33,421 | -0.16% | 5.5만 |
|---|
| 2025.11.26 | ₩33,488 | ₩33,582 | ₩33,448 | ₩33,475 | -0.04% | 2.6만 |
|---|
| 2025.11.25 | ₩33,529 | ₩33,569 | ₩33,461 | ₩33,461 | -0.20% | 1.6만 |
|---|
| 2025.11.24 | ₩33,515 | ₩33,555 | ₩33,502 | ₩33,502 | -0.04% | 1.6만 |
|---|
| 2025.11.21 | ₩33,529 | ₩33,663 | ₩33,484 | ₩33,529 | 0.00% | 1.5만 |
|---|
| 2025.11.20 | ₩33,555 | ₩33,649 | ₩33,529 | ₩33,529 | -0.08% | 3만 |
|---|
| 2025.11.19 | ₩33,529 | ₩33,636 | ₩33,529 | ₩33,622 | +0.28% | 1.8만 |
|---|
| 2025.11.18 | ₩33,589 | ₩33,609 | ₩33,461 | ₩33,542 | -0.14% | 1.8만 |
|---|
| 2025.11.17 | ₩33,569 | ₩33,649 | ₩33,475 | ₩33,542 | -0.08% | 1.5만 |
|---|
| 2025.11.14 | ₩33,502 | ₩33,596 | ₩33,475 | ₩33,542 | +0.12% | 1.6만 |
|---|
| 2025.11.13 | ₩33,488 | ₩33,596 | ₩33,488 | ₩33,596 | +0.32% | 1.5만 |
|---|
| 2025.11.12 | ₩33,502 | ₩33,596 | ₩33,488 | ₩33,502 | 0.00% | 8.7천 |
|---|
| 2025.11.11 | ₩33,542 | ₩33,582 | ₩33,529 | ₩33,555 | +0.04% | 2.7천 |
|---|
| 2025.11.10 | ₩33,435 | ₩33,636 | ₩33,435 | ₩33,529 | +0.28% | 1.1만 |
|---|
| 2025.11.07 | ₩33,435 | ₩33,557 | ₩33,423 | ₩33,555 | +0.36% | 1.1만 |
|---|
| 2025.11.06 | ₩33,529 | ₩33,622 | ₩33,529 | ₩33,529 | 0.00% | 1.5만 |
|---|
| 2025.11.05 | ₩33,394 | ₩33,582 | ₩33,354 | ₩33,555 | +0.48% | 1.8만 |
|---|
| 2025.11.04 | ₩33,368 | ₩33,461 | ₩33,368 | ₩33,408 | +0.12% | 1.2만 |
|---|
| 2025.11.03 | ₩33,408 | ₩33,459 | ₩33,354 | ₩33,448 | +0.12% | 1.9만 |
|---|
| 2025.10.31 | ₩33,502 | ₩33,555 | ₩33,408 | ₩33,421 | -0.24% | 4.3만 |
|---|
| 2025.10.30 | ₩33,515 | ₩33,596 | ₩33,394 | ₩33,408 | -0.32% | 1.5만 |
|---|
| 2025.10.29 | ₩33,529 | ₩33,596 | ₩33,394 | ₩33,529 | 0.00% | 1.3만 |
|---|
| 2025.10.28 | ₩33,461 | ₩33,529 | ₩33,394 | ₩33,408 | -0.16% | 1.1만 |
|---|
| 2025.10.27 | ₩33,596 | ₩33,596 | ₩33,428 | ₩33,461 | -0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩33,461 | ₩33,582 | ₩33,461 | ₩33,555 | +0.28% | 1.2만 |
|---|
| 2025.10.23 | ₩33,421 | ₩33,529 | ₩33,394 | ₩33,394 | -0.08% | 2.2만 |
|---|
| 2025.10.22 | ₩33,529 | ₩33,582 | ₩33,421 | ₩33,461 | -0.20% | 1.9만 |
|---|
| 2025.10.21 | ₩33,577 | ₩33,596 | ₩33,542 | ₩33,596 | +0.06% | 1.5만 |
|---|
| 2025.10.20 | ₩33,448 | ₩33,596 | ₩33,394 | ₩33,596 | +0.44% | 1.8만 |
|---|
| 2025.10.17 | ₩33,408 | ₩33,529 | ₩33,381 | ₩33,394 | -0.04% | 1만 |
|---|
| 2025.10.16 | ₩33,419 | ₩33,515 | ₩33,381 | ₩33,381 | -0.11% | 1.9만 |
|---|
| 2025.10.15 | ₩33,435 | ₩33,488 | ₩33,327 | ₩33,368 | -0.20% | 2.4만 |
|---|
| 2025.10.14 | ₩33,529 | ₩33,529 | ₩33,368 | ₩33,368 | -0.48% | 1.9만 |
|---|
| 2025.10.13 | ₩33,394 | ₩33,596 | ₩33,394 | ₩33,529 | +0.40% | 9.5천 |
|---|
| 2025.10.10 | ₩33,461 | ₩33,630 | ₩33,368 | ₩33,368 | -0.28% | 1.9만 |
|---|