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 | ₩31,026 | ₩31,234 | ₩30,727 | ₩30,753 | -0.88% | 4.1만 |
| 2026.10.08 | ₩31,487 | ₩31,487 | ₩30,900 | ₩30,994 | -1.57% | 4.6만 |
| 2026.10.07 | ₩31,621 | ₩31,810 | ₩31,381 | ₩31,434 | -0.59% | 3.5만 |
| 2026.10.06 | ₩31,835 | ₩31,928 | ₩31,634 | ₩31,674 | -0.50% | 2.7만 |
| 2026.10.05 | ₩31,821 | ₩31,821 | ₩31,501 | ₩31,701 | -0.38% | 4.2만 |
| 2026.10.02 | ₩31,875 | ₩32,035 | ₩31,781 | ₩31,848 | -0.08% | 2.6만 |
| 2026.10.01 | ₩32,048 | ₩32,101 | ₩31,851 | ₩31,928 | -0.37% | 4.4만 |
| 2026.09.30 | ₩31,901 | ₩32,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,061 |
| +0.50% |
| 8.2만 |
| 2026.09.29 | ₩31,501 | ₩31,794 | ₩31,434 | ₩31,728 | +0.72% | 2.4만 |
|---|
| 2026.09.28 | ₩31,888 | ₩31,888 | ₩31,261 | ₩31,434 | -1.42% | 4.5만 |
|---|
| 2026.09.25 | ₩31,888 | ₩32,055 | ₩31,701 | ₩31,855 | -0.10% | 2.8만 |
|---|
| 2026.09.24 | ₩32,155 | ₩32,255 | ₩31,981 | ₩31,981 | -0.54% | 1만 |
|---|
| 2026.09.23 | ₩32,312 | ₩32,312 | ₩32,101 | ₩32,155 | -0.49% | 2.1만 |
|---|
| 2026.09.22 | ₩32,155 | ₩32,435 | ₩32,035 | ₩32,168 | +0.04% | 5.1만 |
|---|
| 2026.09.21 | ₩32,142 | ₩32,155 | ₩32,101 | ₩32,121 | -0.06% | 2.8만 |
|---|
| 2026.09.18 | ₩32,168 | ₩32,168 | ₩32,049 | ₩32,142 | -0.08% | 2.2만 |
|---|
| 2026.09.17 | ₩32,115 | ₩32,355 | ₩32,088 | ₩32,155 | +0.12% | 2.9만 |
|---|
| 2026.09.16 | ₩32,101 | ₩32,162 | ₩31,981 | ₩32,088 | -0.04% | 3.7만 |
|---|
| 2026.09.15 | ₩32,569 | ₩32,622 | ₩32,328 | ₩32,529 | -0.12% | 3.3만 |
|---|
| 2026.09.14 | ₩32,595 | ₩32,794 | ₩32,368 | ₩32,368 | -0.70% | 1.8만 |
|---|
| 2026.09.11 | ₩32,702 | ₩32,809 | ₩32,502 | ₩32,555 | -0.45% | 2.4만 |
|---|
| 2026.09.10 | ₩32,554 | ₩32,742 | ₩32,503 | ₩32,675 | +0.37% | 2.1만 |
|---|
| 2026.09.09 | ₩32,929 | ₩32,968 | ₩32,515 | ₩32,836 | -0.28% | 1.9만 |
|---|
| 2026.09.08 | ₩32,582 | ₩32,942 | ₩32,582 | ₩32,869 | +0.88% | 3만 |
|---|
| 2026.09.04 | ₩32,756 | ₩32,756 | ₩32,502 | ₩32,649 | -0.33% | 1.3만 |
|---|
| 2026.09.03 | ₩32,382 | ₩32,942 | ₩32,382 | ₩32,595 | +0.66% | 4.5만 |
|---|
| 2026.09.02 | ₩32,368 | ₩32,621 | ₩32,368 | ₩32,461 | +0.28% | 1만 |
|---|
| 2026.09.01 | ₩32,395 | ₩32,665 | ₩32,370 | ₩32,449 | +0.16% | 1.8만 |
|---|
| 2026.08.31 | ₩32,422 | ₩32,702 | ₩32,368 | ₩32,702 | +0.86% | 3.5만 |
|---|
| 2026.08.28 | ₩32,368 | ₩32,675 | ₩32,368 | ₩32,502 | +0.41% | 3.2만 |
|---|
| 2026.08.27 | ₩32,368 | ₩32,635 | ₩32,368 | ₩32,408 | +0.12% | 3.4만 |
|---|
| 2026.08.26 | ₩32,555 | ₩32,555 | ₩32,342 | ₩32,355 | -0.62% | 2.6만 |
|---|
| 2026.08.25 | ₩32,609 | ₩32,822 | ₩32,362 | ₩32,395 | -0.65% | 3.2만 |
|---|
| 2026.08.24 | ₩32,449 | ₩32,614 | ₩32,408 | ₩32,542 | +0.29% | 1.6만 |
|---|
| 2026.08.21 | ₩33,103 | ₩33,103 | ₩32,435 | ₩32,455 | -1.96% | 1.6만 |
|---|
| 2026.08.20 | ₩32,502 | ₩32,996 | ₩32,502 | ₩32,542 | +0.12% | 1.9만 |
|---|
| 2026.08.19 | ₩32,582 | ₩32,813 | ₩32,529 | ₩32,542 | -0.12% | 2만 |
|---|
| 2026.08.18 | ₩32,529 | ₩32,769 | ₩32,502 | ₩32,529 | 0.00% | 2.6만 |
|---|
| 2026.08.17 | ₩32,756 | ₩32,822 | ₩32,515 | ₩32,675 | -0.24% | 2.3만 |
|---|
| 2026.08.14 | ₩32,733 | ₩32,928 | ₩32,715 | ₩32,741 | +0.02% | 1.3만 |
|---|
| 2026.08.13 | ₩32,849 | ₩32,889 | ₩32,709 | ₩32,782 | -0.20% | 2.7만 |
|---|
| 2026.08.12 | ₩32,956 | ₩33,036 | ₩32,702 | ₩32,769 | -0.57% | 4만 |
|---|
| 2026.08.11 | ₩32,929 | ₩33,076 | ₩32,916 | ₩32,942 | +0.04% | 2.4만 |
|---|
| 2026.08.10 | ₩32,902 | ₩33,036 | ₩32,902 | ₩33,030 | +0.39% | 1.4만 |
|---|
| 2026.08.07 | ₩32,932 | ₩33,129 | ₩32,902 | ₩33,049 | +0.36% | 1.4만 |
|---|
| 2026.08.06 | ₩32,969 | ₩33,129 | ₩32,969 | ₩33,049 | +0.24% | 2.4만 |
|---|
| 2026.08.05 | ₩32,929 | ₩33,169 | ₩32,836 | ₩33,129 | +0.61% | 3.6만 |
|---|
| 2026.08.04 | ₩33,022 | ₩33,089 | ₩32,809 | ₩32,982 | -0.12% | 2.4만 |
|---|
| 2026.08.03 | ₩32,889 | ₩33,049 | ₩32,702 | ₩32,889 | 0.00% | 4.4만 |
|---|
| 2026.07.31 | ₩32,569 | ₩32,889 | ₩32,502 | ₩32,822 | +0.78% | 5.6만 |
|---|
| 2026.07.30 | ₩32,462 | ₩32,635 | ₩32,449 | ₩32,475 | +0.04% | 2.3만 |
|---|
| 2026.07.29 | ₩32,475 | ₩32,609 | ₩32,449 | ₩32,462 | -0.04% | 3.1만 |
|---|
| 2026.07.28 | ₩32,469 | ₩32,609 | ₩32,462 | ₩32,582 | +0.35% | 8.6천 |
|---|
| 2026.07.27 | ₩32,535 | ₩32,635 | ₩32,435 | ₩32,582 | +0.14% | 1.6만 |
|---|
| 2026.07.24 | ₩32,569 | ₩32,622 | ₩32,502 | ₩32,621 | +0.16% | 1.9만 |
|---|
| 2026.07.23 | ₩32,555 | ₩32,769 | ₩32,435 | ₩32,502 | -0.16% | 2.4만 |
|---|
| 2026.07.22 | ₩32,595 | ₩32,702 | ₩32,575 | ₩32,689 | +0.29% | 1.5만 |
|---|
| 2026.07.21 | ₩32,582 | ₩32,769 | ₩32,582 | ₩32,635 | +0.16% | 1.9만 |
|---|
| 2026.07.20 | ₩32,669 | ₩32,751 | ₩32,569 | ₩32,635 | -0.10% | 1.2만 |
|---|
| 2026.07.17 | ₩32,462 | ₩32,662 | ₩32,308 | ₩32,635 | +0.53% | 5.6만 |
|---|
| 2026.07.16 | ₩32,395 | ₩32,569 | ₩32,182 | ₩32,515 | +0.37% | 1.6만 |
|---|
| 2026.07.15 | ₩32,315 | ₩32,555 | ₩32,315 | ₩32,529 | +0.66% | 4.7만 |
|---|
| 2026.07.14 | ₩32,569 | ₩32,569 | ₩32,302 | ₩32,395 | -0.53% | 2.9만 |
|---|
| 2026.07.13 | ₩32,462 | ₩32,698 | ₩32,408 | ₩32,410 | -0.16% | 1.8만 |
|---|
| 2026.07.10 | ₩32,475 | ₩32,661 | ₩32,449 | ₩32,502 | +0.08% | 1.7만 |
|---|
| 2026.07.09 | ₩32,435 | ₩32,637 | ₩32,435 | ₩32,542 | +0.33% | 4.1만 |
|---|
| 2026.07.08 | ₩32,462 | ₩32,635 | ₩32,315 | ₩32,435 | -0.08% | 6.7만 |
|---|
| 2026.07.07 | ₩32,622 | ₩32,702 | ₩32,489 | ₩32,595 | -0.08% | 1.6만 |
|---|
| 2026.07.06 | ₩32,542 | ₩32,702 | ₩32,475 | ₩32,595 | +0.16% | 2.3만 |
|---|
| 2026.07.02 | ₩32,569 | ₩32,589 | ₩32,315 | ₩32,502 | -0.20% | 4.6만 |
|---|
| 2026.07.01 | ₩32,328 | ₩32,579 | ₩32,328 | ₩32,395 | +0.21% | 4.3만 |
|---|
| 2026.06.30 | ₩32,555 | ₩32,769 | ₩32,182 | ₩32,222 | -1.03% | 33.9만 |
|---|
| 2026.06.29 | ₩32,462 | ₩32,667 | ₩32,235 | ₩32,395 | -0.21% | 3만 |
|---|
| 2026.06.26 | ₩32,489 | ₩32,675 | ₩32,302 | ₩32,302 | -0.58% | 2.5만 |
|---|
| 2026.06.25 | ₩32,675 | ₩32,675 | ₩32,502 | ₩32,542 | -0.41% | 3.5만 |
|---|
| 2026.06.24 | ₩32,849 | ₩32,929 | ₩32,529 | ₩32,569 | -0.85% | 4만 |
|---|
| 2026.06.23 | ₩32,796 | ₩33,036 | ₩32,782 | ₩32,796 | 0.00% | 2.1만 |
|---|
| 2026.06.22 | ₩32,996 | ₩33,101 | ₩32,849 | ₩32,862 | -0.40% | 3만 |
|---|
| 2026.06.18 | ₩32,916 | ₩33,036 | ₩32,876 | ₩33,036 | +0.36% | 1.6만 |
|---|
| 2026.06.17 | ₩33,036 | ₩33,036 | ₩32,910 | ₩32,965 | -0.21% | 1.7만 |
|---|
| 2026.06.16 | ₩32,969 | ₩33,103 | ₩32,916 | ₩32,929 | -0.12% | 1.4만 |
|---|
| 2026.06.15 | ₩32,996 | ₩33,103 | ₩32,745 | ₩32,889 | -0.32% | 1.8만 |
|---|
| 2026.06.12 | ₩33,236 | ₩33,436 | ₩33,236 | ₩33,436 | +0.60% | 1.9만 |
|---|
| 2026.06.11 | ₩33,236 | ₩33,348 | ₩33,225 | ₩33,303 | +0.20% | 6.3천 |
|---|
| 2026.06.10 | ₩33,316 | ₩33,359 | ₩33,143 | ₩33,216 | -0.30% | 2.2만 |
|---|
| 2026.06.09 | ₩33,436 | ₩33,503 | ₩33,263 | ₩33,356 | -0.24% | 2.5만 |
|---|
| 2026.06.08 | ₩33,183 | ₩33,399 | ₩33,183 | ₩33,383 | +0.60% | 2.5만 |
|---|
| 2026.06.05 | ₩33,316 | ₩33,336 | ₩33,116 | ₩33,196 | -0.36% | 1.7만 |
|---|
| 2026.06.04 | ₩33,309 | ₩33,370 | ₩33,249 | ₩33,331 | +0.06% | 1.7만 |
|---|
| 2026.06.03 | ₩33,349 | ₩33,436 | ₩33,196 | ₩33,236 | -0.34% | 1.2만 |
|---|
| 2026.06.02 | ₩33,263 | ₩33,379 | ₩33,263 | ₩33,356 | +0.28% | 2만 |
|---|
| 2026.06.01 | ₩33,383 | ₩33,383 | ₩33,236 | ₩33,356 | -0.08% | 1.5만 |
|---|
| 2026.05.29 | ₩33,543 | ₩33,570 | ₩33,223 | ₩33,249 | -0.88% | 5만 |
|---|
| 2026.05.28 | ₩33,396 | ₩33,610 | ₩33,396 | ₩33,530 | +0.40% | 1.4만 |
|---|
| 2026.05.27 | ₩33,370 | ₩33,503 | ₩33,289 | ₩33,503 | +0.40% | 1만 |
|---|
| 2026.05.26 | ₩33,356 | ₩33,490 | ₩33,356 | ₩33,436 | +0.24% | 1.4만 |
|---|
| 2026.05.22 | ₩33,503 | ₩33,516 | ₩33,289 | ₩33,458 | -0.14% | 9.1천 |
|---|
| 2026.05.21 | ₩33,236 | ₩33,503 | ₩33,236 | ₩33,436 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩33,103 | ₩33,356 | ₩33,103 | ₩33,356 | +0.77% | 1.1만 |
|---|
| 2026.05.19 | ₩33,103 | ₩33,333 | ₩33,103 | ₩33,169 | +0.20% | 2.5만 |
|---|
| 2026.05.18 | ₩33,236 | ₩33,395 | ₩33,129 | ₩33,129 | -0.32% | 3만 |
|---|
| 2026.05.15 | ₩33,396 | ₩33,490 | ₩33,209 | ₩33,209 | -0.56% | 2.6만 |
|---|
| 2026.05.14 | ₩33,511 | ₩33,623 | ₩33,426 | ₩33,579 | +0.20% | 6.8천 |
|---|
| 2026.05.13 | ₩33,530 | ₩33,583 | ₩33,436 | ₩33,530 | 0.00% | 1.4만 |
|---|
| 2026.05.12 | ₩33,403 | ₩33,556 | ₩33,370 | ₩33,550 | +0.44% | 1.2만 |
|---|
| 2026.05.11 | ₩33,370 | ₩33,503 | ₩33,343 | ₩33,490 | +0.36% | 2.2만 |
|---|
| 2026.05.08 | ₩33,249 | ₩33,423 | ₩33,249 | ₩33,383 | +0.40% | 4.8만 |
|---|
| 2026.05.07 | ₩33,316 | ₩33,450 | ₩33,276 | ₩33,316 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩33,383 | ₩33,556 | ₩33,263 | ₩33,476 | +0.28% | 2.8만 |
|---|
| 2026.05.05 | ₩33,450 | ₩33,503 | ₩33,343 | ₩33,476 | +0.08% | 1.1만 |
|---|
| 2026.05.04 | ₩33,343 | ₩33,444 | ₩33,249 | ₩33,444 | +0.30% | 2.7만 |
|---|
| 2026.05.01 | ₩33,410 | ₩33,530 | ₩33,249 | ₩33,249 | -0.48% | 2.2만 |
|---|
| 2026.04.30 | ₩33,356 | ₩33,543 | ₩33,199 | ₩33,303 | -0.16% | 2.6만 |
|---|
| 2026.04.29 | ₩33,423 | ₩33,570 | ₩33,303 | ₩33,303 | -0.36% | 1만 |
|---|
| 2026.04.28 | ₩33,450 | ₩33,570 | ₩33,370 | ₩33,436 | -0.04% | 1.4만 |
|---|
| 2026.04.27 | ₩33,503 | ₩33,503 | ₩33,436 | ₩33,503 | 0.00% | 6.4천 |
|---|
| 2026.04.24 | ₩33,523 | ₩33,570 | ₩33,450 | ₩33,570 | +0.14% | 7.6천 |
|---|
| 2026.04.23 | ₩33,476 | ₩33,636 | ₩33,303 | ₩33,543 | +0.20% | 7만 |
|---|
| 2026.04.22 | ₩33,236 | ₩33,476 | ₩33,196 | ₩33,476 | +0.72% | 2.1만 |
|---|
| 2026.04.21 | ₩33,249 | ₩33,436 | ₩33,185 | ₩33,292 | +0.13% | 2.3만 |
|---|
| 2026.04.20 | ₩33,196 | ₩33,436 | ₩33,196 | ₩33,363 | +0.50% | 1.3만 |
|---|
| 2026.04.17 | ₩33,263 | ₩33,383 | ₩33,169 | ₩33,370 | +0.32% | 2.3만 |
|---|
| 2026.04.16 | ₩33,316 | ₩33,356 | ₩33,209 | ₩33,263 | -0.16% | 7.7천 |
|---|
| 2026.04.15 | ₩33,263 | ₩33,370 | ₩33,196 | ₩33,349 | +0.26% | 1.7만 |
|---|
| 2026.04.14 | ₩33,049 | ₩33,370 | ₩33,049 | ₩33,276 | +0.69% | 1.5만 |
|---|
| 2026.04.13 | ₩33,143 | ₩33,209 | ₩33,143 | ₩33,196 | +0.16% | 1.1만 |
|---|
| 2026.04.10 | ₩33,036 | ₩33,169 | ₩32,953 | ₩33,143 | +0.32% | 8.9천 |
|---|
| 2026.04.09 | ₩33,103 | ₩33,169 | ₩33,036 | ₩33,076 | -0.08% | 5.7천 |
|---|
| 2026.04.08 | ₩32,942 | ₩33,197 | ₩32,756 | ₩33,196 | +0.77% | 1.9만 |
|---|
| 2026.04.07 | ₩32,729 | ₩32,889 | ₩32,702 | ₩32,876 | +0.45% | 1.6만 |
|---|
| 2026.04.06 | ₩32,796 | ₩32,902 | ₩32,702 | ₩32,822 | +0.08% | 2.2만 |
|---|
| 2026.04.02 | ₩32,595 | ₩32,876 | ₩32,586 | ₩32,715 | +0.37% | 2.7만 |
|---|
| 2026.04.01 | ₩32,555 | ₩32,872 | ₩32,502 | ₩32,595 | +0.12% | 2.2만 |
|---|
| 2026.03.31 | ₩32,689 | ₩32,942 | ₩32,315 | ₩32,315 | -1.14% | 26.3만 |
|---|
| 2026.03.30 | ₩32,595 | ₩32,829 | ₩32,462 | ₩32,475 | -0.37% | 2.3만 |
|---|
| 2026.03.27 | ₩32,789 | ₩32,789 | ₩32,435 | ₩32,502 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩32,796 | ₩33,117 | ₩32,302 | ₩32,302 | -1.51% | 3.2만 |
|---|
| 2026.03.25 | ₩33,111 | ₩33,223 | ₩32,836 | ₩32,836 | -0.83% | 1.7만 |
|---|
| 2026.03.24 | ₩33,143 | ₩33,263 | ₩32,916 | ₩32,916 | -0.68% | 1.5만 |
|---|
| 2026.03.23 | ₩33,022 | ₩33,263 | ₩32,902 | ₩33,196 | +0.53% | 2만 |
|---|
| 2026.03.20 | ₩32,836 | ₩33,183 | ₩32,769 | ₩32,836 | 0.00% | 2.3만 |
|---|
| 2026.03.19 | ₩32,902 | ₩33,276 | ₩32,836 | ₩33,196 | +0.89% | 3.3만 |
|---|
| 2026.03.18 | ₩33,022 | ₩33,116 | ₩32,836 | ₩32,876 | -0.44% | 2만 |
|---|
| 2026.03.17 | ₩32,929 | ₩33,221 | ₩32,902 | ₩32,969 | +0.12% | 2.6만 |
|---|
| 2026.03.16 | ₩33,410 | ₩33,556 | ₩33,236 | ₩33,396 | -0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩33,543 | ₩33,703 | ₩33,370 | ₩33,370 | -0.52% | 1.4만 |
|---|
| 2026.03.12 | ₩33,423 | ₩33,737 | ₩33,423 | ₩33,530 | +0.32% | 1.4만 |
|---|
| 2026.03.11 | ₩33,837 | ₩33,837 | ₩33,503 | ₩33,583 | -0.75% | 1.1만 |
|---|
| 2026.03.10 | ₩33,436 | ₩33,703 | ₩33,436 | ₩33,583 | +0.44% | 7.8천 |
|---|
| 2026.03.09 | ₩33,423 | ₩33,676 | ₩33,423 | ₩33,570 | +0.44% | 1.6만 |
|---|
| 2026.03.06 | ₩33,596 | ₩33,690 | ₩33,423 | ₩33,516 | -0.24% | 8.5천 |
|---|
| 2026.03.05 | ₩33,650 | ₩33,837 | ₩33,636 | ₩33,650 | 0.00% | 8.4천 |
|---|
| 2026.03.04 | ₩33,757 | ₩33,810 | ₩33,676 | ₩33,698 | -0.17% | 8천 |
|---|
| 2026.03.03 | ₩33,650 | ₩33,863 | ₩33,583 | ₩33,743 | +0.28% | 1.4만 |
|---|
| 2026.03.02 | ₩33,490 | ₩33,903 | ₩33,343 | ₩33,703 | +0.64% | 3.1만 |
|---|
| 2026.02.27 | ₩33,503 | ₩33,556 | ₩33,303 | ₩33,556 | +0.16% | 17.6만 |
|---|
| 2026.02.26 | ₩33,536 | ₩33,570 | ₩33,503 | ₩33,556 | +0.06% | 1.2만 |
|---|
| 2026.02.25 | ₩33,570 | ₩33,570 | ₩33,480 | ₩33,516 | -0.16% | 1.5만 |
|---|
| 2026.02.24 | ₩33,570 | ₩33,570 | ₩33,436 | ₩33,503 | -0.20% | 1.3만 |
|---|
| 2026.02.23 | ₩33,503 | ₩33,570 | ₩33,490 | ₩33,543 | +0.12% | 2만 |
|---|
| 2026.02.20 | ₩33,503 | ₩33,570 | ₩33,503 | ₩33,570 | +0.20% | 1.2만 |
|---|
| 2026.02.19 | ₩33,596 | ₩33,623 | ₩33,503 | ₩33,530 | -0.20% | 1.3만 |
|---|
| 2026.02.18 | ₩33,570 | ₩33,623 | ₩33,503 | ₩33,623 | +0.16% | 1만 |
|---|
| 2026.02.17 | ₩33,570 | ₩33,623 | ₩33,503 | ₩33,623 | +0.16% | 2.1만 |
|---|
| 2026.02.13 | ₩33,436 | ₩33,623 | ₩33,436 | ₩33,503 | +0.20% | 1.1만 |
|---|
| 2026.02.12 | ₩33,490 | ₩33,636 | ₩33,436 | ₩33,550 | +0.18% | 1.9만 |
|---|
| 2026.02.11 | ₩33,436 | ₩33,570 | ₩33,436 | ₩33,570 | +0.40% | 1.5만 |
|---|
| 2026.02.10 | ₩33,370 | ₩33,570 | ₩33,370 | ₩33,570 | +0.60% | 8.4천 |
|---|
| 2026.02.09 | ₩33,503 | ₩33,555 | ₩33,396 | ₩33,396 | -0.32% | 1.4만 |
|---|
| 2026.02.06 | ₩33,530 | ₩33,603 | ₩33,476 | ₩33,556 | +0.08% | 1.2만 |
|---|
| 2026.02.05 | ₩33,543 | ₩33,595 | ₩33,329 | ₩33,583 | +0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩33,503 | ₩33,610 | ₩33,476 | ₩33,583 | +0.24% | 7.5천 |
|---|
| 2026.02.03 | ₩33,610 | ₩33,610 | ₩33,503 | ₩33,610 | 0.00% | 8.7천 |
|---|
| 2026.02.02 | ₩33,510 | ₩33,610 | ₩33,370 | ₩33,583 | +0.22% | 3.7만 |
|---|
| 2026.01.30 | ₩33,463 | ₩33,863 | ₩33,345 | ₩33,476 | +0.04% | 2.5만 |
|---|
| 2026.01.29 | ₩33,356 | ₩33,476 | ₩33,303 | ₩33,463 | +0.32% | 2만 |
|---|
| 2026.01.28 | ₩33,356 | ₩33,476 | ₩33,356 | ₩33,370 | +0.04% | 2만 |
|---|
| 2026.01.27 | ₩33,316 | ₩33,475 | ₩33,307 | ₩33,396 | +0.24% | 1.5만 |
|---|
| 2026.01.26 | ₩33,329 | ₩33,476 | ₩33,316 | ₩33,383 | +0.16% | 1.9만 |
|---|
| 2026.01.23 | ₩33,467 | ₩33,503 | ₩33,236 | ₩33,476 | +0.03% | 1.8만 |
|---|
| 2026.01.22 | ₩33,236 | ₩33,610 | ₩33,236 | ₩33,503 | +0.80% | 2.4만 |
|---|
| 2026.01.21 | ₩33,303 | ₩33,370 | ₩33,176 | ₩33,289 | -0.04% | 1.7만 |
|---|
| 2026.01.20 | ₩33,169 | ₩33,370 | ₩33,144 | ₩33,303 | +0.40% | 1.4만 |
|---|
| 2026.01.16 | ₩33,263 | ₩33,356 | ₩33,136 | ₩33,356 | +0.28% | 2.4만 |
|---|
| 2026.01.15 | ₩33,196 | ₩33,249 | ₩33,076 | ₩33,249 | +0.16% | 2.5만 |
|---|
| 2026.01.14 | ₩33,129 | ₩33,223 | ₩33,049 | ₩33,223 | +0.28% | 2.2만 |
|---|
| 2026.01.13 | ₩33,223 | ₩33,236 | ₩33,103 | ₩33,209 | -0.04% | 1.6만 |
|---|
| 2026.01.12 | ₩33,076 | ₩33,236 | ₩33,036 | ₩33,236 | +0.48% | 1.4만 |
|---|
| 2026.01.09 | ₩33,156 | ₩33,236 | ₩33,049 | ₩33,076 | -0.24% | 2.3만 |
|---|
| 2026.01.08 | ₩33,036 | ₩33,169 | ₩33,036 | ₩33,156 | +0.36% | 1.3만 |
|---|
| 2026.01.07 | ₩33,196 | ₩33,223 | ₩32,982 | ₩32,982 | -0.64% | 2.2만 |
|---|
| 2026.01.06 | ₩33,169 | ₩33,209 | ₩33,155 | ₩33,203 | +0.10% | 2.3만 |
|---|
| 2026.01.05 | ₩33,169 | ₩33,209 | ₩33,103 | ₩33,156 | -0.04% | 2.6만 |
|---|
| 2026.01.02 | ₩32,996 | ₩33,209 | ₩32,996 | ₩33,036 | +0.12% | 1.3만 |
|---|
| 2025.12.31 | ₩33,103 | ₩33,209 | ₩32,942 | ₩32,982 | -0.36% | 8.2만 |
|---|
| 2025.12.30 | ₩33,009 | ₩33,063 | ₩32,916 | ₩33,063 | +0.16% | 2.5만 |
|---|
| 2025.12.29 | ₩33,076 | ₩33,076 | ₩32,902 | ₩33,009 | -0.20% | 2.5만 |
|---|
| 2025.12.26 | ₩32,929 | ₩33,103 | ₩32,929 | ₩32,956 | +0.08% | 2.1만 |
|---|
| 2025.12.24 | ₩32,982 | ₩33,076 | ₩32,916 | ₩32,929 | -0.16% | 1.9만 |
|---|
| 2025.12.23 | ₩32,969 | ₩33,089 | ₩32,969 | ₩32,982 | +0.04% | 1.8만 |
|---|
| 2025.12.22 | ₩32,969 | ₩33,103 | ₩32,948 | ₩33,022 | +0.16% | 2.5만 |
|---|
| 2025.12.19 | ₩33,022 | ₩33,089 | ₩32,902 | ₩32,969 | -0.16% | 2.6만 |
|---|
| 2025.12.18 | ₩32,929 | ₩33,049 | ₩32,929 | ₩33,022 | +0.28% | 2.6만 |
|---|
| 2025.12.17 | ₩32,876 | ₩33,022 | ₩32,876 | ₩32,929 | +0.16% | 3.5만 |
|---|
| 2025.12.16 | ₩33,036 | ₩33,089 | ₩32,886 | ₩32,929 | -0.32% | 4.7만 |
|---|
| 2025.12.15 | ₩33,436 | ₩33,436 | ₩33,343 | ₩33,407 | -0.09% | 1.6만 |
|---|
| 2025.12.12 | ₩33,410 | ₩33,570 | ₩33,396 | ₩33,396 | -0.04% | 1.6만 |
|---|
| 2025.12.11 | ₩33,490 | ₩33,570 | ₩33,370 | ₩33,570 | +0.24% | 1.9만 |
|---|
| 2025.12.10 | ₩33,410 | ₩33,490 | ₩33,370 | ₩33,396 | -0.04% | 2.8만 |
|---|
| 2025.12.09 | ₩33,503 | ₩33,503 | ₩33,426 | ₩33,476 | -0.08% | 1.2만 |
|---|
| 2025.12.08 | ₩33,370 | ₩33,463 | ₩33,370 | ₩33,450 | +0.24% | 7.1천 |
|---|
| 2025.12.05 | ₩33,383 | ₩33,463 | ₩33,323 | ₩33,410 | +0.08% | 2.1만 |
|---|
| 2025.12.04 | ₩33,503 | ₩33,503 | ₩33,316 | ₩33,396 | -0.32% | 3.3만 |
|---|
| 2025.12.03 | ₩33,356 | ₩33,570 | ₩33,356 | ₩33,423 | +0.20% | 2.5만 |
|---|
| 2025.12.02 | ₩33,383 | ₩33,463 | ₩33,370 | ₩33,463 | +0.24% | 1.4만 |
|---|
| 2025.12.01 | ₩33,343 | ₩33,450 | ₩33,303 | ₩33,410 | +0.20% | 3.2만 |
|---|
| 2025.11.28 | ₩33,316 | ₩33,438 | ₩33,236 | ₩33,263 | -0.16% | 5.5만 |
|---|
| 2025.11.26 | ₩33,329 | ₩33,423 | ₩33,289 | ₩33,316 | -0.04% | 2.6만 |
|---|
| 2025.11.25 | ₩33,370 | ₩33,410 | ₩33,303 | ₩33,303 | -0.20% | 1.6만 |
|---|
| 2025.11.24 | ₩33,356 | ₩33,396 | ₩33,343 | ₩33,343 | -0.04% | 1.6만 |
|---|
| 2025.11.21 | ₩33,370 | ₩33,503 | ₩33,325 | ₩33,370 | 0.00% | 1.5만 |
|---|
| 2025.11.20 | ₩33,396 | ₩33,490 | ₩33,370 | ₩33,370 | -0.08% | 3만 |
|---|
| 2025.11.19 | ₩33,370 | ₩33,476 | ₩33,370 | ₩33,463 | +0.28% | 1.8만 |
|---|
| 2025.11.18 | ₩33,430 | ₩33,450 | ₩33,303 | ₩33,383 | -0.14% | 1.8만 |
|---|
| 2025.11.17 | ₩33,410 | ₩33,490 | ₩33,316 | ₩33,383 | -0.08% | 1.5만 |
|---|
| 2025.11.14 | ₩33,343 | ₩33,436 | ₩33,316 | ₩33,383 | +0.12% | 1.6만 |
|---|
| 2025.11.13 | ₩33,329 | ₩33,436 | ₩33,329 | ₩33,436 | +0.32% | 1.5만 |
|---|
| 2025.11.12 | ₩33,343 | ₩33,436 | ₩33,329 | ₩33,343 | 0.00% | 8.7천 |
|---|
| 2025.11.11 | ₩33,383 | ₩33,423 | ₩33,370 | ₩33,396 | +0.04% | 2.7천 |
|---|
| 2025.11.10 | ₩33,276 | ₩33,476 | ₩33,276 | ₩33,370 | +0.28% | 1.1만 |
|---|
| 2025.11.07 | ₩33,276 | ₩33,398 | ₩33,264 | ₩33,396 | +0.36% | 1.1만 |
|---|
| 2025.11.06 | ₩33,370 | ₩33,463 | ₩33,370 | ₩33,370 | 0.00% | 1.5만 |
|---|
| 2025.11.05 | ₩33,236 | ₩33,423 | ₩33,196 | ₩33,396 | +0.48% | 1.8만 |
|---|
| 2025.11.04 | ₩33,209 | ₩33,303 | ₩33,209 | ₩33,249 | +0.12% | 1.2만 |
|---|
| 2025.11.03 | ₩33,249 | ₩33,300 | ₩33,196 | ₩33,289 | +0.12% | 1.9만 |
|---|
| 2025.10.31 | ₩33,343 | ₩33,396 | ₩33,249 | ₩33,263 | -0.24% | 4.3만 |
|---|
| 2025.10.30 | ₩33,356 | ₩33,436 | ₩33,236 | ₩33,249 | -0.32% | 1.5만 |
|---|
| 2025.10.29 | ₩33,370 | ₩33,436 | ₩33,236 | ₩33,370 | 0.00% | 1.3만 |
|---|
| 2025.10.28 | ₩33,303 | ₩33,370 | ₩33,236 | ₩33,249 | -0.16% | 1.1만 |
|---|
| 2025.10.27 | ₩33,436 | ₩33,436 | ₩33,269 | ₩33,303 | -0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩33,303 | ₩33,423 | ₩33,303 | ₩33,396 | +0.28% | 1.2만 |
|---|
| 2025.10.23 | ₩33,263 | ₩33,370 | ₩33,236 | ₩33,236 | -0.08% | 2.2만 |
|---|
| 2025.10.22 | ₩33,370 | ₩33,423 | ₩33,263 | ₩33,303 | -0.20% | 1.9만 |
|---|
| 2025.10.21 | ₩33,418 | ₩33,436 | ₩33,383 | ₩33,436 | +0.06% | 1.5만 |
|---|
| 2025.10.20 | ₩33,289 | ₩33,436 | ₩33,236 | ₩33,436 | +0.44% | 1.8만 |
|---|
| 2025.10.17 | ₩33,249 | ₩33,370 | ₩33,223 | ₩33,236 | -0.04% | 1만 |
|---|
| 2025.10.16 | ₩33,260 | ₩33,356 | ₩33,223 | ₩33,223 | -0.11% | 1.9만 |
|---|
| 2025.10.15 | ₩33,276 | ₩33,329 | ₩33,169 | ₩33,209 | -0.20% | 2.4만 |
|---|
| 2025.10.14 | ₩33,370 | ₩33,370 | ₩33,209 | ₩33,209 | -0.48% | 1.9만 |
|---|
| 2025.10.13 | ₩33,236 | ₩33,436 | ₩33,236 | ₩33,370 | +0.40% | 9.5천 |
|---|
| 2025.10.10 | ₩33,303 | ₩33,471 | ₩33,209 | ₩33,209 | -0.28% | 1.9만 |
|---|