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 | ₩31,012 | ₩31,220 | ₩30,713 | ₩30,740 | -0.88% | 4.1만 |
| 2026.10.08 | ₩31,473 | ₩31,473 | ₩30,886 | ₩30,980 | -1.57% | 4.6만 |
| 2026.10.07 | ₩31,607 | ₩31,796 | ₩31,367 | ₩31,420 | -0.59% | 3.5만 |
| 2026.10.06 | ₩31,820 | ₩31,914 | ₩31,620 | ₩31,660 | -0.50% | 2.7만 |
| 2026.10.05 | ₩31,807 | ₩31,807 | ₩31,487 | ₩31,687 | -0.38% | 4.2만 |
| 2026.10.02 | ₩31,860 | ₩32,020 | ₩31,767 | ₩31,834 | -0.08% | 2.6만 |
| 2026.10.01 | ₩32,034 | ₩32,087 | ₩31,836 | ₩31,914 | -0.37% | 4.4만 |
| 2026.09.30 | ₩31,887 | ₩32,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,047 |
| +0.50% |
| 8.2만 |
| 2026.09.29 | ₩31,487 | ₩31,780 | ₩31,420 | ₩31,713 | +0.72% | 2.4만 |
|---|
| 2026.09.28 | ₩31,874 | ₩31,874 | ₩31,246 | ₩31,420 | -1.42% | 4.5만 |
|---|
| 2026.09.25 | ₩31,874 | ₩32,040 | ₩31,687 | ₩31,840 | -0.10% | 2.8만 |
|---|
| 2026.09.24 | ₩32,140 | ₩32,240 | ₩31,967 | ₩31,967 | -0.54% | 1만 |
|---|
| 2026.09.23 | ₩32,298 | ₩32,298 | ₩32,087 | ₩32,140 | -0.49% | 2.1만 |
|---|
| 2026.09.22 | ₩32,140 | ₩32,421 | ₩32,020 | ₩32,154 | +0.04% | 5.1만 |
|---|
| 2026.09.21 | ₩32,127 | ₩32,140 | ₩32,087 | ₩32,107 | -0.06% | 2.8만 |
|---|
| 2026.09.18 | ₩32,154 | ₩32,154 | ₩32,035 | ₩32,127 | -0.08% | 2.2만 |
|---|
| 2026.09.17 | ₩32,100 | ₩32,341 | ₩32,074 | ₩32,140 | +0.12% | 2.9만 |
|---|
| 2026.09.16 | ₩32,087 | ₩32,147 | ₩31,967 | ₩32,074 | -0.04% | 3.7만 |
|---|
| 2026.09.15 | ₩32,554 | ₩32,607 | ₩32,314 | ₩32,514 | -0.12% | 3.3만 |
|---|
| 2026.09.14 | ₩32,581 | ₩32,779 | ₩32,354 | ₩32,354 | -0.70% | 1.8만 |
|---|
| 2026.09.11 | ₩32,687 | ₩32,794 | ₩32,487 | ₩32,541 | -0.45% | 2.4만 |
|---|
| 2026.09.10 | ₩32,539 | ₩32,727 | ₩32,489 | ₩32,661 | +0.37% | 2.1만 |
|---|
| 2026.09.09 | ₩32,914 | ₩32,953 | ₩32,501 | ₩32,821 | -0.28% | 1.9만 |
|---|
| 2026.09.08 | ₩32,567 | ₩32,928 | ₩32,567 | ₩32,854 | +0.88% | 3만 |
|---|
| 2026.09.04 | ₩32,741 | ₩32,741 | ₩32,487 | ₩32,634 | -0.33% | 1.3만 |
|---|
| 2026.09.03 | ₩32,367 | ₩32,928 | ₩32,367 | ₩32,581 | +0.66% | 4.5만 |
|---|
| 2026.09.02 | ₩32,354 | ₩32,606 | ₩32,354 | ₩32,446 | +0.28% | 1만 |
|---|
| 2026.09.01 | ₩32,381 | ₩32,650 | ₩32,355 | ₩32,434 | +0.16% | 1.8만 |
|---|
| 2026.08.31 | ₩32,407 | ₩32,687 | ₩32,354 | ₩32,687 | +0.86% | 3.5만 |
|---|
| 2026.08.28 | ₩32,354 | ₩32,661 | ₩32,354 | ₩32,487 | +0.41% | 3.2만 |
|---|
| 2026.08.27 | ₩32,354 | ₩32,621 | ₩32,354 | ₩32,394 | +0.12% | 3.4만 |
|---|
| 2026.08.26 | ₩32,541 | ₩32,541 | ₩32,327 | ₩32,341 | -0.62% | 2.6만 |
|---|
| 2026.08.25 | ₩32,594 | ₩32,807 | ₩32,347 | ₩32,381 | -0.65% | 3.2만 |
|---|
| 2026.08.24 | ₩32,434 | ₩32,599 | ₩32,394 | ₩32,527 | +0.29% | 1.6만 |
|---|
| 2026.08.21 | ₩33,088 | ₩33,088 | ₩32,421 | ₩32,441 | -1.96% | 1.6만 |
|---|
| 2026.08.20 | ₩32,487 | ₩32,981 | ₩32,487 | ₩32,527 | +0.12% | 1.9만 |
|---|
| 2026.08.19 | ₩32,567 | ₩32,798 | ₩32,514 | ₩32,527 | -0.12% | 2만 |
|---|
| 2026.08.18 | ₩32,514 | ₩32,754 | ₩32,487 | ₩32,514 | 0.00% | 2.6만 |
|---|
| 2026.08.17 | ₩32,741 | ₩32,807 | ₩32,501 | ₩32,661 | -0.24% | 2.3만 |
|---|
| 2026.08.14 | ₩32,718 | ₩32,913 | ₩32,701 | ₩32,726 | +0.02% | 1.3만 |
|---|
| 2026.08.13 | ₩32,834 | ₩32,874 | ₩32,694 | ₩32,767 | -0.20% | 2.7만 |
|---|
| 2026.08.12 | ₩32,941 | ₩33,021 | ₩32,687 | ₩32,754 | -0.57% | 4만 |
|---|
| 2026.08.11 | ₩32,914 | ₩33,061 | ₩32,901 | ₩32,928 | +0.04% | 2.4만 |
|---|
| 2026.08.10 | ₩32,888 | ₩33,021 | ₩32,888 | ₩33,016 | +0.39% | 1.4만 |
|---|
| 2026.08.07 | ₩32,917 | ₩33,114 | ₩32,888 | ₩33,034 | +0.36% | 1.4만 |
|---|
| 2026.08.06 | ₩32,954 | ₩33,114 | ₩32,954 | ₩33,034 | +0.24% | 2.4만 |
|---|
| 2026.08.05 | ₩32,914 | ₩33,154 | ₩32,821 | ₩33,114 | +0.61% | 3.6만 |
|---|
| 2026.08.04 | ₩33,008 | ₩33,074 | ₩32,794 | ₩32,968 | -0.12% | 2.4만 |
|---|
| 2026.08.03 | ₩32,874 | ₩33,034 | ₩32,687 | ₩32,874 | 0.00% | 4.4만 |
|---|
| 2026.07.31 | ₩32,554 | ₩32,874 | ₩32,487 | ₩32,807 | +0.78% | 5.6만 |
|---|
| 2026.07.30 | ₩32,447 | ₩32,621 | ₩32,434 | ₩32,461 | +0.04% | 2.3만 |
|---|
| 2026.07.29 | ₩32,461 | ₩32,594 | ₩32,434 | ₩32,447 | -0.04% | 3.1만 |
|---|
| 2026.07.28 | ₩32,454 | ₩32,594 | ₩32,447 | ₩32,567 | +0.35% | 8.6천 |
|---|
| 2026.07.27 | ₩32,521 | ₩32,621 | ₩32,421 | ₩32,567 | +0.14% | 1.6만 |
|---|
| 2026.07.24 | ₩32,554 | ₩32,607 | ₩32,487 | ₩32,606 | +0.16% | 1.9만 |
|---|
| 2026.07.23 | ₩32,541 | ₩32,754 | ₩32,421 | ₩32,487 | -0.16% | 2.4만 |
|---|
| 2026.07.22 | ₩32,581 | ₩32,687 | ₩32,561 | ₩32,674 | +0.29% | 1.5만 |
|---|
| 2026.07.21 | ₩32,567 | ₩32,754 | ₩32,567 | ₩32,621 | +0.16% | 1.9만 |
|---|
| 2026.07.20 | ₩32,654 | ₩32,737 | ₩32,554 | ₩32,621 | -0.10% | 1.2만 |
|---|
| 2026.07.17 | ₩32,447 | ₩32,647 | ₩32,294 | ₩32,621 | +0.53% | 5.6만 |
|---|
| 2026.07.16 | ₩32,381 | ₩32,554 | ₩32,167 | ₩32,501 | +0.37% | 1.6만 |
|---|
| 2026.07.15 | ₩32,300 | ₩32,541 | ₩32,300 | ₩32,514 | +0.66% | 4.7만 |
|---|
| 2026.07.14 | ₩32,554 | ₩32,554 | ₩32,287 | ₩32,381 | -0.53% | 2.9만 |
|---|
| 2026.07.13 | ₩32,447 | ₩32,683 | ₩32,394 | ₩32,395 | -0.16% | 1.8만 |
|---|
| 2026.07.10 | ₩32,461 | ₩32,646 | ₩32,434 | ₩32,487 | +0.08% | 1.7만 |
|---|
| 2026.07.09 | ₩32,421 | ₩32,622 | ₩32,421 | ₩32,527 | +0.33% | 4.1만 |
|---|
| 2026.07.08 | ₩32,447 | ₩32,621 | ₩32,300 | ₩32,421 | -0.08% | 6.7만 |
|---|
| 2026.07.07 | ₩32,607 | ₩32,687 | ₩32,474 | ₩32,581 | -0.08% | 1.6만 |
|---|
| 2026.07.06 | ₩32,527 | ₩32,687 | ₩32,461 | ₩32,581 | +0.16% | 2.3만 |
|---|
| 2026.07.02 | ₩32,554 | ₩32,574 | ₩32,300 | ₩32,487 | -0.20% | 4.6만 |
|---|
| 2026.07.01 | ₩32,314 | ₩32,565 | ₩32,314 | ₩32,381 | +0.21% | 4.3만 |
|---|
| 2026.06.30 | ₩32,541 | ₩32,754 | ₩32,167 | ₩32,207 | -1.03% | 33.9만 |
|---|
| 2026.06.29 | ₩32,447 | ₩32,653 | ₩32,220 | ₩32,381 | -0.21% | 3만 |
|---|
| 2026.06.26 | ₩32,474 | ₩32,661 | ₩32,287 | ₩32,287 | -0.58% | 2.5만 |
|---|
| 2026.06.25 | ₩32,661 | ₩32,661 | ₩32,487 | ₩32,527 | -0.41% | 3.5만 |
|---|
| 2026.06.24 | ₩32,834 | ₩32,914 | ₩32,514 | ₩32,554 | -0.85% | 4만 |
|---|
| 2026.06.23 | ₩32,781 | ₩33,021 | ₩32,767 | ₩32,781 | 0.00% | 2.1만 |
|---|
| 2026.06.22 | ₩32,981 | ₩33,086 | ₩32,834 | ₩32,848 | -0.40% | 3만 |
|---|
| 2026.06.18 | ₩32,901 | ₩33,021 | ₩32,861 | ₩33,021 | +0.36% | 1.6만 |
|---|
| 2026.06.17 | ₩33,021 | ₩33,021 | ₩32,896 | ₩32,950 | -0.21% | 1.7만 |
|---|
| 2026.06.16 | ₩32,954 | ₩33,088 | ₩32,901 | ₩32,914 | -0.12% | 1.4만 |
|---|
| 2026.06.15 | ₩32,981 | ₩33,088 | ₩32,730 | ₩32,874 | -0.32% | 1.8만 |
|---|
| 2026.06.12 | ₩33,221 | ₩33,421 | ₩33,221 | ₩33,421 | +0.60% | 1.9만 |
|---|
| 2026.06.11 | ₩33,221 | ₩33,333 | ₩33,210 | ₩33,288 | +0.20% | 6.3천 |
|---|
| 2026.06.10 | ₩33,301 | ₩33,344 | ₩33,128 | ₩33,201 | -0.30% | 2.2만 |
|---|
| 2026.06.09 | ₩33,421 | ₩33,488 | ₩33,248 | ₩33,341 | -0.24% | 2.5만 |
|---|
| 2026.06.08 | ₩33,168 | ₩33,384 | ₩33,168 | ₩33,368 | +0.60% | 2.5만 |
|---|
| 2026.06.05 | ₩33,301 | ₩33,321 | ₩33,101 | ₩33,181 | -0.36% | 1.7만 |
|---|
| 2026.06.04 | ₩33,294 | ₩33,355 | ₩33,234 | ₩33,316 | +0.06% | 1.7만 |
|---|
| 2026.06.03 | ₩33,334 | ₩33,421 | ₩33,181 | ₩33,221 | -0.34% | 1.2만 |
|---|
| 2026.06.02 | ₩33,248 | ₩33,364 | ₩33,248 | ₩33,341 | +0.28% | 2만 |
|---|
| 2026.06.01 | ₩33,368 | ₩33,368 | ₩33,221 | ₩33,341 | -0.08% | 1.5만 |
|---|
| 2026.05.29 | ₩33,528 | ₩33,555 | ₩33,208 | ₩33,234 | -0.88% | 5만 |
|---|
| 2026.05.28 | ₩33,381 | ₩33,595 | ₩33,381 | ₩33,515 | +0.40% | 1.4만 |
|---|
| 2026.05.27 | ₩33,355 | ₩33,488 | ₩33,274 | ₩33,488 | +0.40% | 1만 |
|---|
| 2026.05.26 | ₩33,341 | ₩33,475 | ₩33,341 | ₩33,421 | +0.24% | 1.4만 |
|---|
| 2026.05.22 | ₩33,488 | ₩33,501 | ₩33,274 | ₩33,443 | -0.14% | 9.1천 |
|---|
| 2026.05.21 | ₩33,221 | ₩33,488 | ₩33,221 | ₩33,421 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩33,088 | ₩33,341 | ₩33,088 | ₩33,341 | +0.77% | 1.1만 |
|---|
| 2026.05.19 | ₩33,088 | ₩33,318 | ₩33,088 | ₩33,154 | +0.20% | 2.5만 |
|---|
| 2026.05.18 | ₩33,221 | ₩33,380 | ₩33,114 | ₩33,114 | -0.32% | 3만 |
|---|
| 2026.05.15 | ₩33,381 | ₩33,475 | ₩33,194 | ₩33,194 | -0.56% | 2.6만 |
|---|
| 2026.05.14 | ₩33,496 | ₩33,608 | ₩33,411 | ₩33,564 | +0.20% | 6.8천 |
|---|
| 2026.05.13 | ₩33,515 | ₩33,568 | ₩33,421 | ₩33,515 | 0.00% | 1.4만 |
|---|
| 2026.05.12 | ₩33,388 | ₩33,541 | ₩33,355 | ₩33,535 | +0.44% | 1.2만 |
|---|
| 2026.05.11 | ₩33,355 | ₩33,488 | ₩33,328 | ₩33,475 | +0.36% | 2.2만 |
|---|
| 2026.05.08 | ₩33,234 | ₩33,408 | ₩33,234 | ₩33,368 | +0.40% | 4.8만 |
|---|
| 2026.05.07 | ₩33,301 | ₩33,435 | ₩33,261 | ₩33,301 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩33,368 | ₩33,541 | ₩33,248 | ₩33,461 | +0.28% | 2.8만 |
|---|
| 2026.05.05 | ₩33,435 | ₩33,488 | ₩33,328 | ₩33,461 | +0.08% | 1.1만 |
|---|
| 2026.05.04 | ₩33,328 | ₩33,429 | ₩33,234 | ₩33,429 | +0.30% | 2.7만 |
|---|
| 2026.05.01 | ₩33,395 | ₩33,515 | ₩33,234 | ₩33,234 | -0.48% | 2.2만 |
|---|
| 2026.04.30 | ₩33,341 | ₩33,528 | ₩33,184 | ₩33,288 | -0.16% | 2.6만 |
|---|
| 2026.04.29 | ₩33,408 | ₩33,555 | ₩33,288 | ₩33,288 | -0.36% | 1만 |
|---|
| 2026.04.28 | ₩33,435 | ₩33,555 | ₩33,355 | ₩33,421 | -0.04% | 1.4만 |
|---|
| 2026.04.27 | ₩33,488 | ₩33,488 | ₩33,421 | ₩33,488 | 0.00% | 6.4천 |
|---|
| 2026.04.24 | ₩33,508 | ₩33,555 | ₩33,435 | ₩33,555 | +0.14% | 7.6천 |
|---|
| 2026.04.23 | ₩33,461 | ₩33,621 | ₩33,288 | ₩33,528 | +0.20% | 7만 |
|---|
| 2026.04.22 | ₩33,221 | ₩33,461 | ₩33,181 | ₩33,461 | +0.72% | 2.1만 |
|---|
| 2026.04.21 | ₩33,234 | ₩33,421 | ₩33,170 | ₩33,277 | +0.13% | 2.3만 |
|---|
| 2026.04.20 | ₩33,181 | ₩33,421 | ₩33,181 | ₩33,348 | +0.50% | 1.3만 |
|---|
| 2026.04.17 | ₩33,248 | ₩33,368 | ₩33,154 | ₩33,355 | +0.32% | 2.3만 |
|---|
| 2026.04.16 | ₩33,301 | ₩33,341 | ₩33,194 | ₩33,248 | -0.16% | 7.7천 |
|---|
| 2026.04.15 | ₩33,248 | ₩33,355 | ₩33,181 | ₩33,334 | +0.26% | 1.7만 |
|---|
| 2026.04.14 | ₩33,034 | ₩33,355 | ₩33,034 | ₩33,261 | +0.69% | 1.5만 |
|---|
| 2026.04.13 | ₩33,128 | ₩33,194 | ₩33,128 | ₩33,181 | +0.16% | 1.1만 |
|---|
| 2026.04.10 | ₩33,021 | ₩33,154 | ₩32,938 | ₩33,128 | +0.32% | 8.9천 |
|---|
| 2026.04.09 | ₩33,088 | ₩33,154 | ₩33,021 | ₩33,061 | -0.08% | 5.7천 |
|---|
| 2026.04.08 | ₩32,928 | ₩33,182 | ₩32,741 | ₩33,181 | +0.77% | 1.9만 |
|---|
| 2026.04.07 | ₩32,714 | ₩32,874 | ₩32,687 | ₩32,861 | +0.45% | 1.6만 |
|---|
| 2026.04.06 | ₩32,781 | ₩32,888 | ₩32,687 | ₩32,807 | +0.08% | 2.2만 |
|---|
| 2026.04.02 | ₩32,581 | ₩32,861 | ₩32,571 | ₩32,701 | +0.37% | 2.7만 |
|---|
| 2026.04.01 | ₩32,541 | ₩32,857 | ₩32,487 | ₩32,581 | +0.12% | 2.2만 |
|---|
| 2026.03.31 | ₩32,674 | ₩32,928 | ₩32,300 | ₩32,300 | -1.14% | 26.3만 |
|---|
| 2026.03.30 | ₩32,581 | ₩32,814 | ₩32,447 | ₩32,461 | -0.37% | 2.3만 |
|---|
| 2026.03.27 | ₩32,774 | ₩32,774 | ₩32,421 | ₩32,487 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩32,781 | ₩33,102 | ₩32,287 | ₩32,287 | -1.51% | 3.2만 |
|---|
| 2026.03.25 | ₩33,096 | ₩33,208 | ₩32,821 | ₩32,821 | -0.83% | 1.7만 |
|---|
| 2026.03.24 | ₩33,128 | ₩33,248 | ₩32,901 | ₩32,901 | -0.68% | 1.5만 |
|---|
| 2026.03.23 | ₩33,008 | ₩33,248 | ₩32,888 | ₩33,181 | +0.53% | 2만 |
|---|
| 2026.03.20 | ₩32,821 | ₩33,168 | ₩32,754 | ₩32,821 | 0.00% | 2.3만 |
|---|
| 2026.03.19 | ₩32,888 | ₩33,261 | ₩32,821 | ₩33,181 | +0.89% | 3.3만 |
|---|
| 2026.03.18 | ₩33,008 | ₩33,101 | ₩32,821 | ₩32,861 | -0.44% | 2만 |
|---|
| 2026.03.17 | ₩32,914 | ₩33,206 | ₩32,888 | ₩32,954 | +0.12% | 2.6만 |
|---|
| 2026.03.16 | ₩33,395 | ₩33,541 | ₩33,221 | ₩33,381 | -0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩33,528 | ₩33,688 | ₩33,355 | ₩33,355 | -0.52% | 1.4만 |
|---|
| 2026.03.12 | ₩33,408 | ₩33,721 | ₩33,408 | ₩33,515 | +0.32% | 1.4만 |
|---|
| 2026.03.11 | ₩33,821 | ₩33,821 | ₩33,488 | ₩33,568 | -0.75% | 1.1만 |
|---|
| 2026.03.10 | ₩33,421 | ₩33,688 | ₩33,421 | ₩33,568 | +0.44% | 7.8천 |
|---|
| 2026.03.09 | ₩33,408 | ₩33,661 | ₩33,408 | ₩33,555 | +0.44% | 1.6만 |
|---|
| 2026.03.06 | ₩33,581 | ₩33,675 | ₩33,408 | ₩33,501 | -0.24% | 8.5천 |
|---|
| 2026.03.05 | ₩33,635 | ₩33,821 | ₩33,621 | ₩33,635 | 0.00% | 8.4천 |
|---|
| 2026.03.04 | ₩33,741 | ₩33,795 | ₩33,661 | ₩33,683 | -0.17% | 8천 |
|---|
| 2026.03.03 | ₩33,635 | ₩33,848 | ₩33,568 | ₩33,728 | +0.28% | 1.4만 |
|---|
| 2026.03.02 | ₩33,475 | ₩33,888 | ₩33,328 | ₩33,688 | +0.64% | 3.1만 |
|---|
| 2026.02.27 | ₩33,488 | ₩33,541 | ₩33,288 | ₩33,541 | +0.16% | 17.6만 |
|---|
| 2026.02.26 | ₩33,521 | ₩33,555 | ₩33,488 | ₩33,541 | +0.06% | 1.2만 |
|---|
| 2026.02.25 | ₩33,555 | ₩33,555 | ₩33,465 | ₩33,501 | -0.16% | 1.5만 |
|---|
| 2026.02.24 | ₩33,555 | ₩33,555 | ₩33,421 | ₩33,488 | -0.20% | 1.3만 |
|---|
| 2026.02.23 | ₩33,488 | ₩33,555 | ₩33,475 | ₩33,528 | +0.12% | 2만 |
|---|
| 2026.02.20 | ₩33,488 | ₩33,555 | ₩33,488 | ₩33,555 | +0.20% | 1.2만 |
|---|
| 2026.02.19 | ₩33,581 | ₩33,608 | ₩33,488 | ₩33,515 | -0.20% | 1.3만 |
|---|
| 2026.02.18 | ₩33,555 | ₩33,608 | ₩33,488 | ₩33,608 | +0.16% | 1만 |
|---|
| 2026.02.17 | ₩33,555 | ₩33,608 | ₩33,488 | ₩33,608 | +0.16% | 2.1만 |
|---|
| 2026.02.13 | ₩33,421 | ₩33,608 | ₩33,421 | ₩33,488 | +0.20% | 1.1만 |
|---|
| 2026.02.12 | ₩33,475 | ₩33,621 | ₩33,421 | ₩33,535 | +0.18% | 1.9만 |
|---|
| 2026.02.11 | ₩33,421 | ₩33,555 | ₩33,421 | ₩33,555 | +0.40% | 1.5만 |
|---|
| 2026.02.10 | ₩33,355 | ₩33,555 | ₩33,355 | ₩33,555 | +0.60% | 8.4천 |
|---|
| 2026.02.09 | ₩33,488 | ₩33,540 | ₩33,381 | ₩33,381 | -0.32% | 1.4만 |
|---|
| 2026.02.06 | ₩33,515 | ₩33,588 | ₩33,461 | ₩33,541 | +0.08% | 1.2만 |
|---|
| 2026.02.05 | ₩33,528 | ₩33,580 | ₩33,314 | ₩33,568 | +0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩33,488 | ₩33,595 | ₩33,461 | ₩33,568 | +0.24% | 7.5천 |
|---|
| 2026.02.03 | ₩33,595 | ₩33,595 | ₩33,488 | ₩33,595 | 0.00% | 8.7천 |
|---|
| 2026.02.02 | ₩33,495 | ₩33,595 | ₩33,355 | ₩33,568 | +0.22% | 3.7만 |
|---|
| 2026.01.30 | ₩33,448 | ₩33,848 | ₩33,330 | ₩33,461 | +0.04% | 2.5만 |
|---|
| 2026.01.29 | ₩33,341 | ₩33,461 | ₩33,288 | ₩33,448 | +0.32% | 2만 |
|---|
| 2026.01.28 | ₩33,341 | ₩33,461 | ₩33,341 | ₩33,355 | +0.04% | 2만 |
|---|
| 2026.01.27 | ₩33,301 | ₩33,460 | ₩33,292 | ₩33,381 | +0.24% | 1.5만 |
|---|
| 2026.01.26 | ₩33,314 | ₩33,461 | ₩33,301 | ₩33,368 | +0.16% | 1.9만 |
|---|
| 2026.01.23 | ₩33,452 | ₩33,488 | ₩33,221 | ₩33,461 | +0.03% | 1.8만 |
|---|
| 2026.01.22 | ₩33,221 | ₩33,595 | ₩33,221 | ₩33,488 | +0.80% | 2.4만 |
|---|
| 2026.01.21 | ₩33,288 | ₩33,355 | ₩33,161 | ₩33,274 | -0.04% | 1.7만 |
|---|
| 2026.01.20 | ₩33,154 | ₩33,355 | ₩33,129 | ₩33,288 | +0.40% | 1.4만 |
|---|
| 2026.01.16 | ₩33,248 | ₩33,341 | ₩33,121 | ₩33,341 | +0.28% | 2.4만 |
|---|
| 2026.01.15 | ₩33,181 | ₩33,234 | ₩33,061 | ₩33,234 | +0.16% | 2.5만 |
|---|
| 2026.01.14 | ₩33,114 | ₩33,208 | ₩33,034 | ₩33,208 | +0.28% | 2.2만 |
|---|
| 2026.01.13 | ₩33,208 | ₩33,221 | ₩33,088 | ₩33,194 | -0.04% | 1.6만 |
|---|
| 2026.01.12 | ₩33,061 | ₩33,221 | ₩33,021 | ₩33,221 | +0.48% | 1.4만 |
|---|
| 2026.01.09 | ₩33,141 | ₩33,221 | ₩33,034 | ₩33,061 | -0.24% | 2.3만 |
|---|
| 2026.01.08 | ₩33,021 | ₩33,154 | ₩33,021 | ₩33,141 | +0.36% | 1.3만 |
|---|
| 2026.01.07 | ₩33,181 | ₩33,208 | ₩32,968 | ₩32,968 | -0.64% | 2.2만 |
|---|
| 2026.01.06 | ₩33,154 | ₩33,194 | ₩33,140 | ₩33,188 | +0.10% | 2.3만 |
|---|
| 2026.01.05 | ₩33,154 | ₩33,194 | ₩33,088 | ₩33,141 | -0.04% | 2.6만 |
|---|
| 2026.01.02 | ₩32,981 | ₩33,194 | ₩32,981 | ₩33,021 | +0.12% | 1.3만 |
|---|
| 2025.12.31 | ₩33,088 | ₩33,194 | ₩32,928 | ₩32,968 | -0.36% | 8.2만 |
|---|
| 2025.12.30 | ₩32,994 | ₩33,048 | ₩32,901 | ₩33,048 | +0.16% | 2.5만 |
|---|
| 2025.12.29 | ₩33,061 | ₩33,061 | ₩32,888 | ₩32,994 | -0.20% | 2.5만 |
|---|
| 2025.12.26 | ₩32,914 | ₩33,088 | ₩32,914 | ₩32,941 | +0.08% | 2.1만 |
|---|
| 2025.12.24 | ₩32,968 | ₩33,061 | ₩32,901 | ₩32,914 | -0.16% | 1.9만 |
|---|
| 2025.12.23 | ₩32,954 | ₩33,074 | ₩32,954 | ₩32,968 | +0.04% | 1.8만 |
|---|
| 2025.12.22 | ₩32,954 | ₩33,088 | ₩32,933 | ₩33,008 | +0.16% | 2.5만 |
|---|
| 2025.12.19 | ₩33,008 | ₩33,074 | ₩32,888 | ₩32,954 | -0.16% | 2.6만 |
|---|
| 2025.12.18 | ₩32,914 | ₩33,034 | ₩32,914 | ₩33,008 | +0.28% | 2.6만 |
|---|
| 2025.12.17 | ₩32,861 | ₩33,008 | ₩32,861 | ₩32,914 | +0.16% | 3.5만 |
|---|
| 2025.12.16 | ₩33,021 | ₩33,074 | ₩32,872 | ₩32,914 | -0.32% | 4.7만 |
|---|
| 2025.12.15 | ₩33,421 | ₩33,421 | ₩33,328 | ₩33,392 | -0.09% | 1.6만 |
|---|
| 2025.12.12 | ₩33,395 | ₩33,555 | ₩33,381 | ₩33,381 | -0.04% | 1.6만 |
|---|
| 2025.12.11 | ₩33,475 | ₩33,555 | ₩33,355 | ₩33,555 | +0.24% | 1.9만 |
|---|
| 2025.12.10 | ₩33,395 | ₩33,475 | ₩33,355 | ₩33,381 | -0.04% | 2.8만 |
|---|
| 2025.12.09 | ₩33,488 | ₩33,488 | ₩33,411 | ₩33,461 | -0.08% | 1.2만 |
|---|
| 2025.12.08 | ₩33,355 | ₩33,448 | ₩33,355 | ₩33,435 | +0.24% | 7.1천 |
|---|
| 2025.12.05 | ₩33,368 | ₩33,448 | ₩33,308 | ₩33,395 | +0.08% | 2.1만 |
|---|
| 2025.12.04 | ₩33,488 | ₩33,488 | ₩33,301 | ₩33,381 | -0.32% | 3.3만 |
|---|
| 2025.12.03 | ₩33,341 | ₩33,555 | ₩33,341 | ₩33,408 | +0.20% | 2.5만 |
|---|
| 2025.12.02 | ₩33,368 | ₩33,448 | ₩33,355 | ₩33,448 | +0.24% | 1.4만 |
|---|
| 2025.12.01 | ₩33,328 | ₩33,435 | ₩33,288 | ₩33,395 | +0.20% | 3.2만 |
|---|
| 2025.11.28 | ₩33,301 | ₩33,423 | ₩33,221 | ₩33,248 | -0.16% | 5.5만 |
|---|
| 2025.11.26 | ₩33,314 | ₩33,408 | ₩33,274 | ₩33,301 | -0.04% | 2.6만 |
|---|
| 2025.11.25 | ₩33,355 | ₩33,395 | ₩33,288 | ₩33,288 | -0.20% | 1.6만 |
|---|
| 2025.11.24 | ₩33,341 | ₩33,381 | ₩33,328 | ₩33,328 | -0.04% | 1.6만 |
|---|
| 2025.11.21 | ₩33,355 | ₩33,488 | ₩33,310 | ₩33,355 | 0.00% | 1.5만 |
|---|
| 2025.11.20 | ₩33,381 | ₩33,475 | ₩33,355 | ₩33,355 | -0.08% | 3만 |
|---|
| 2025.11.19 | ₩33,355 | ₩33,461 | ₩33,355 | ₩33,448 | +0.28% | 1.8만 |
|---|
| 2025.11.18 | ₩33,415 | ₩33,435 | ₩33,288 | ₩33,368 | -0.14% | 1.8만 |
|---|
| 2025.11.17 | ₩33,395 | ₩33,475 | ₩33,301 | ₩33,368 | -0.08% | 1.5만 |
|---|
| 2025.11.14 | ₩33,328 | ₩33,421 | ₩33,301 | ₩33,368 | +0.12% | 1.6만 |
|---|
| 2025.11.13 | ₩33,314 | ₩33,421 | ₩33,314 | ₩33,421 | +0.32% | 1.5만 |
|---|
| 2025.11.12 | ₩33,328 | ₩33,421 | ₩33,314 | ₩33,328 | 0.00% | 8.7천 |
|---|
| 2025.11.11 | ₩33,368 | ₩33,408 | ₩33,355 | ₩33,381 | +0.04% | 2.7천 |
|---|
| 2025.11.10 | ₩33,261 | ₩33,461 | ₩33,261 | ₩33,355 | +0.28% | 1.1만 |
|---|
| 2025.11.07 | ₩33,261 | ₩33,383 | ₩33,249 | ₩33,381 | +0.36% | 1.1만 |
|---|
| 2025.11.06 | ₩33,355 | ₩33,448 | ₩33,355 | ₩33,355 | 0.00% | 1.5만 |
|---|
| 2025.11.05 | ₩33,221 | ₩33,408 | ₩33,181 | ₩33,381 | +0.48% | 1.8만 |
|---|
| 2025.11.04 | ₩33,194 | ₩33,288 | ₩33,194 | ₩33,234 | +0.12% | 1.2만 |
|---|
| 2025.11.03 | ₩33,234 | ₩33,285 | ₩33,181 | ₩33,274 | +0.12% | 1.9만 |
|---|
| 2025.10.31 | ₩33,328 | ₩33,381 | ₩33,234 | ₩33,248 | -0.24% | 4.3만 |
|---|
| 2025.10.30 | ₩33,341 | ₩33,421 | ₩33,221 | ₩33,234 | -0.32% | 1.5만 |
|---|
| 2025.10.29 | ₩33,355 | ₩33,421 | ₩33,221 | ₩33,355 | 0.00% | 1.3만 |
|---|
| 2025.10.28 | ₩33,288 | ₩33,355 | ₩33,221 | ₩33,234 | -0.16% | 1.1만 |
|---|
| 2025.10.27 | ₩33,421 | ₩33,421 | ₩33,254 | ₩33,288 | -0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩33,288 | ₩33,408 | ₩33,288 | ₩33,381 | +0.28% | 1.2만 |
|---|
| 2025.10.23 | ₩33,248 | ₩33,355 | ₩33,221 | ₩33,221 | -0.08% | 2.2만 |
|---|
| 2025.10.22 | ₩33,355 | ₩33,408 | ₩33,248 | ₩33,288 | -0.20% | 1.9만 |
|---|
| 2025.10.21 | ₩33,403 | ₩33,421 | ₩33,368 | ₩33,421 | +0.06% | 1.5만 |
|---|
| 2025.10.20 | ₩33,274 | ₩33,421 | ₩33,221 | ₩33,421 | +0.44% | 1.8만 |
|---|
| 2025.10.17 | ₩33,234 | ₩33,355 | ₩33,208 | ₩33,221 | -0.04% | 1만 |
|---|
| 2025.10.16 | ₩33,245 | ₩33,341 | ₩33,208 | ₩33,208 | -0.11% | 1.9만 |
|---|
| 2025.10.15 | ₩33,261 | ₩33,314 | ₩33,154 | ₩33,194 | -0.20% | 2.4만 |
|---|
| 2025.10.14 | ₩33,355 | ₩33,355 | ₩33,194 | ₩33,194 | -0.48% | 1.9만 |
|---|
| 2025.10.13 | ₩33,221 | ₩33,421 | ₩33,221 | ₩33,355 | +0.40% | 9.5천 |
|---|
| 2025.10.10 | ₩33,288 | ₩33,456 | ₩33,194 | ₩33,194 | -0.28% | 1.9만 |
|---|