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 | ₩31,091 | ₩31,299 | ₩30,791 | ₩30,818 | -0.88% | 4.1만 |
| 2026.10.08 | ₩31,554 | ₩31,554 | ₩30,965 | ₩31,059 | -1.57% | 4.6만 |
| 2026.10.07 | ₩31,687 | ₩31,877 | ₩31,447 | ₩31,500 | -0.59% | 3.5만 |
| 2026.10.06 | ₩31,901 | ₩31,995 | ₩31,701 | ₩31,741 | -0.50% | 2.7만 |
| 2026.10.05 | ₩31,888 | ₩31,888 | ₩31,567 | ₩31,768 | -0.38% | 4.2만 |
| 2026.10.02 | ₩31,941 | ₩32,102 | ₩31,848 | ₩31,915 | -0.08% | 2.6만 |
| 2026.10.01 | ₩32,115 | ₩32,169 | ₩31,917 | ₩31,995 | -0.37% | 4.4만 |
| 2026.09.30 | ₩31,968 | ₩32,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,813 |
| ₩32,129 |
| +0.50% |
| 8.2만 |
| 2026.09.29 | ₩31,567 | ₩31,861 | ₩31,500 | ₩31,794 | +0.72% | 2.4만 |
|---|
| 2026.09.28 | ₩31,955 | ₩31,955 | ₩31,326 | ₩31,500 | -1.42% | 4.5만 |
|---|
| 2026.09.25 | ₩31,955 | ₩32,122 | ₩31,768 | ₩31,921 | -0.10% | 2.8만 |
|---|
| 2026.09.24 | ₩32,222 | ₩32,323 | ₩32,048 | ₩32,048 | -0.54% | 1만 |
|---|
| 2026.09.23 | ₩32,380 | ₩32,380 | ₩32,169 | ₩32,222 | -0.49% | 2.1만 |
|---|
| 2026.09.22 | ₩32,222 | ₩32,503 | ₩32,102 | ₩32,236 | +0.04% | 5.1만 |
|---|
| 2026.09.21 | ₩32,209 | ₩32,222 | ₩32,169 | ₩32,189 | -0.06% | 2.8만 |
|---|
| 2026.09.18 | ₩32,236 | ₩32,236 | ₩32,117 | ₩32,209 | -0.08% | 2.2만 |
|---|
| 2026.09.17 | ₩32,182 | ₩32,423 | ₩32,155 | ₩32,222 | +0.12% | 2.9만 |
|---|
| 2026.09.16 | ₩32,169 | ₩32,229 | ₩32,048 | ₩32,155 | -0.04% | 3.7만 |
|---|
| 2026.09.15 | ₩32,637 | ₩32,690 | ₩32,396 | ₩32,597 | -0.12% | 3.3만 |
|---|
| 2026.09.14 | ₩32,664 | ₩32,863 | ₩32,436 | ₩32,436 | -0.70% | 1.8만 |
|---|
| 2026.09.11 | ₩32,771 | ₩32,878 | ₩32,570 | ₩32,624 | -0.45% | 2.4만 |
|---|
| 2026.09.10 | ₩32,622 | ₩32,811 | ₩32,571 | ₩32,744 | +0.37% | 2.1만 |
|---|
| 2026.09.09 | ₩32,998 | ₩33,037 | ₩32,583 | ₩32,904 | -0.28% | 1.9만 |
|---|
| 2026.09.08 | ₩32,650 | ₩33,011 | ₩32,650 | ₩32,938 | +0.88% | 3만 |
|---|
| 2026.09.04 | ₩32,824 | ₩32,824 | ₩32,570 | ₩32,717 | -0.33% | 1.3만 |
|---|
| 2026.09.03 | ₩32,450 | ₩33,011 | ₩32,450 | ₩32,664 | +0.66% | 4.5만 |
|---|
| 2026.09.02 | ₩32,436 | ₩32,689 | ₩32,436 | ₩32,529 | +0.28% | 1만 |
|---|
| 2026.09.01 | ₩32,463 | ₩32,733 | ₩32,438 | ₩32,517 | +0.16% | 1.8만 |
|---|
| 2026.08.31 | ₩32,490 | ₩32,771 | ₩32,436 | ₩32,771 | +0.86% | 3.5만 |
|---|
| 2026.08.28 | ₩32,436 | ₩32,744 | ₩32,436 | ₩32,570 | +0.41% | 3.2만 |
|---|
| 2026.08.27 | ₩32,436 | ₩32,704 | ₩32,436 | ₩32,476 | +0.12% | 3.4만 |
|---|
| 2026.08.26 | ₩32,624 | ₩32,624 | ₩32,410 | ₩32,423 | -0.62% | 2.6만 |
|---|
| 2026.08.25 | ₩32,677 | ₩32,891 | ₩32,430 | ₩32,463 | -0.65% | 3.2만 |
|---|
| 2026.08.24 | ₩32,517 | ₩32,682 | ₩32,476 | ₩32,610 | +0.29% | 1.6만 |
|---|
| 2026.08.21 | ₩33,172 | ₩33,172 | ₩32,503 | ₩32,523 | -1.96% | 1.6만 |
|---|
| 2026.08.20 | ₩32,570 | ₩33,065 | ₩32,570 | ₩32,610 | +0.12% | 1.9만 |
|---|
| 2026.08.19 | ₩32,650 | ₩32,882 | ₩32,597 | ₩32,610 | -0.12% | 2만 |
|---|
| 2026.08.18 | ₩32,597 | ₩32,838 | ₩32,570 | ₩32,597 | 0.00% | 2.6만 |
|---|
| 2026.08.17 | ₩32,824 | ₩32,891 | ₩32,583 | ₩32,744 | -0.24% | 2.3만 |
|---|
| 2026.08.14 | ₩32,801 | ₩32,997 | ₩32,784 | ₩32,809 | +0.02% | 1.3만 |
|---|
| 2026.08.13 | ₩32,918 | ₩32,958 | ₩32,777 | ₩32,851 | -0.20% | 2.7만 |
|---|
| 2026.08.12 | ₩33,025 | ₩33,105 | ₩32,771 | ₩32,838 | -0.57% | 4만 |
|---|
| 2026.08.11 | ₩32,998 | ₩33,145 | ₩32,985 | ₩33,011 | +0.04% | 2.4만 |
|---|
| 2026.08.10 | ₩32,971 | ₩33,105 | ₩32,971 | ₩33,100 | +0.39% | 1.4만 |
|---|
| 2026.08.07 | ₩33,001 | ₩33,199 | ₩32,971 | ₩33,118 | +0.36% | 1.4만 |
|---|
| 2026.08.06 | ₩33,038 | ₩33,199 | ₩33,038 | ₩33,118 | +0.24% | 2.4만 |
|---|
| 2026.08.05 | ₩32,998 | ₩33,239 | ₩32,904 | ₩33,199 | +0.61% | 3.6만 |
|---|
| 2026.08.04 | ₩33,092 | ₩33,159 | ₩32,878 | ₩33,052 | -0.12% | 2.4만 |
|---|
| 2026.08.03 | ₩32,958 | ₩33,118 | ₩32,771 | ₩32,958 | 0.00% | 4.4만 |
|---|
| 2026.07.31 | ₩32,637 | ₩32,958 | ₩32,570 | ₩32,891 | +0.78% | 5.6만 |
|---|
| 2026.07.30 | ₩32,530 | ₩32,704 | ₩32,517 | ₩32,543 | +0.04% | 2.3만 |
|---|
| 2026.07.29 | ₩32,543 | ₩32,677 | ₩32,517 | ₩32,530 | -0.04% | 3.1만 |
|---|
| 2026.07.28 | ₩32,537 | ₩32,677 | ₩32,530 | ₩32,650 | +0.35% | 8.6천 |
|---|
| 2026.07.27 | ₩32,604 | ₩32,704 | ₩32,503 | ₩32,650 | +0.14% | 1.6만 |
|---|
| 2026.07.24 | ₩32,637 | ₩32,690 | ₩32,570 | ₩32,689 | +0.16% | 1.9만 |
|---|
| 2026.07.23 | ₩32,624 | ₩32,838 | ₩32,503 | ₩32,570 | -0.16% | 2.4만 |
|---|
| 2026.07.22 | ₩32,664 | ₩32,771 | ₩32,644 | ₩32,757 | +0.29% | 1.5만 |
|---|
| 2026.07.21 | ₩32,650 | ₩32,838 | ₩32,650 | ₩32,704 | +0.16% | 1.9만 |
|---|
| 2026.07.20 | ₩32,737 | ₩32,820 | ₩32,637 | ₩32,704 | -0.10% | 1.2만 |
|---|
| 2026.07.17 | ₩32,530 | ₩32,731 | ₩32,376 | ₩32,704 | +0.53% | 5.6만 |
|---|
| 2026.07.16 | ₩32,463 | ₩32,637 | ₩32,249 | ₩32,583 | +0.37% | 1.6만 |
|---|
| 2026.07.15 | ₩32,383 | ₩32,624 | ₩32,383 | ₩32,597 | +0.66% | 4.7만 |
|---|
| 2026.07.14 | ₩32,637 | ₩32,637 | ₩32,369 | ₩32,463 | -0.53% | 2.9만 |
|---|
| 2026.07.13 | ₩32,530 | ₩32,767 | ₩32,476 | ₩32,478 | -0.16% | 1.8만 |
|---|
| 2026.07.10 | ₩32,543 | ₩32,729 | ₩32,517 | ₩32,570 | +0.08% | 1.7만 |
|---|
| 2026.07.09 | ₩32,503 | ₩32,705 | ₩32,503 | ₩32,610 | +0.33% | 4.1만 |
|---|
| 2026.07.08 | ₩32,530 | ₩32,704 | ₩32,383 | ₩32,503 | -0.08% | 6.7만 |
|---|
| 2026.07.07 | ₩32,690 | ₩32,771 | ₩32,557 | ₩32,664 | -0.08% | 1.6만 |
|---|
| 2026.07.06 | ₩32,610 | ₩32,771 | ₩32,543 | ₩32,664 | +0.16% | 2.3만 |
|---|
| 2026.07.02 | ₩32,637 | ₩32,657 | ₩32,383 | ₩32,570 | -0.20% | 4.6만 |
|---|
| 2026.07.01 | ₩32,396 | ₩32,648 | ₩32,396 | ₩32,463 | +0.21% | 4.3만 |
|---|
| 2026.06.30 | ₩32,624 | ₩32,838 | ₩32,249 | ₩32,289 | -1.03% | 33.9만 |
|---|
| 2026.06.29 | ₩32,530 | ₩32,736 | ₩32,303 | ₩32,463 | -0.21% | 3만 |
|---|
| 2026.06.26 | ₩32,557 | ₩32,744 | ₩32,369 | ₩32,369 | -0.58% | 2.5만 |
|---|
| 2026.06.25 | ₩32,744 | ₩32,744 | ₩32,570 | ₩32,610 | -0.41% | 3.5만 |
|---|
| 2026.06.24 | ₩32,918 | ₩32,998 | ₩32,597 | ₩32,637 | -0.85% | 4만 |
|---|
| 2026.06.23 | ₩32,864 | ₩33,105 | ₩32,851 | ₩32,864 | 0.00% | 2.1만 |
|---|
| 2026.06.22 | ₩33,065 | ₩33,171 | ₩32,918 | ₩32,931 | -0.40% | 3만 |
|---|
| 2026.06.18 | ₩32,985 | ₩33,105 | ₩32,945 | ₩33,105 | +0.36% | 1.6만 |
|---|
| 2026.06.17 | ₩33,105 | ₩33,105 | ₩32,979 | ₩33,034 | -0.21% | 1.7만 |
|---|
| 2026.06.16 | ₩33,038 | ₩33,172 | ₩32,985 | ₩32,998 | -0.12% | 1.4만 |
|---|
| 2026.06.15 | ₩33,065 | ₩33,172 | ₩32,814 | ₩32,958 | -0.32% | 1.8만 |
|---|
| 2026.06.12 | ₩33,306 | ₩33,506 | ₩33,306 | ₩33,506 | +0.60% | 1.9만 |
|---|
| 2026.06.11 | ₩33,306 | ₩33,418 | ₩33,295 | ₩33,373 | +0.20% | 6.3천 |
|---|
| 2026.06.10 | ₩33,386 | ₩33,429 | ₩33,212 | ₩33,286 | -0.30% | 2.2만 |
|---|
| 2026.06.09 | ₩33,506 | ₩33,573 | ₩33,332 | ₩33,426 | -0.24% | 2.5만 |
|---|
| 2026.06.08 | ₩33,252 | ₩33,469 | ₩33,252 | ₩33,453 | +0.60% | 2.5만 |
|---|
| 2026.06.05 | ₩33,386 | ₩33,406 | ₩33,185 | ₩33,266 | -0.36% | 1.7만 |
|---|
| 2026.06.04 | ₩33,379 | ₩33,440 | ₩33,319 | ₩33,401 | +0.06% | 1.7만 |
|---|
| 2026.06.03 | ₩33,419 | ₩33,506 | ₩33,266 | ₩33,306 | -0.34% | 1.2만 |
|---|
| 2026.06.02 | ₩33,332 | ₩33,449 | ₩33,332 | ₩33,426 | +0.28% | 2만 |
|---|
| 2026.06.01 | ₩33,453 | ₩33,453 | ₩33,306 | ₩33,426 | -0.08% | 1.5만 |
|---|
| 2026.05.29 | ₩33,613 | ₩33,640 | ₩33,292 | ₩33,319 | -0.88% | 5만 |
|---|
| 2026.05.28 | ₩33,466 | ₩33,680 | ₩33,466 | ₩33,600 | +0.40% | 1.4만 |
|---|
| 2026.05.27 | ₩33,440 | ₩33,573 | ₩33,359 | ₩33,573 | +0.40% | 1만 |
|---|
| 2026.05.26 | ₩33,426 | ₩33,560 | ₩33,426 | ₩33,506 | +0.24% | 1.4만 |
|---|
| 2026.05.22 | ₩33,573 | ₩33,587 | ₩33,359 | ₩33,528 | -0.14% | 9.1천 |
|---|
| 2026.05.21 | ₩33,306 | ₩33,573 | ₩33,306 | ₩33,506 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩33,172 | ₩33,426 | ₩33,172 | ₩33,426 | +0.77% | 1.1만 |
|---|
| 2026.05.19 | ₩33,172 | ₩33,403 | ₩33,172 | ₩33,239 | +0.20% | 2.5만 |
|---|
| 2026.05.18 | ₩33,306 | ₩33,465 | ₩33,199 | ₩33,199 | -0.32% | 3만 |
|---|
| 2026.05.15 | ₩33,466 | ₩33,560 | ₩33,279 | ₩33,279 | -0.56% | 2.6만 |
|---|
| 2026.05.14 | ₩33,581 | ₩33,694 | ₩33,496 | ₩33,649 | +0.20% | 6.8천 |
|---|
| 2026.05.13 | ₩33,600 | ₩33,654 | ₩33,506 | ₩33,600 | 0.00% | 1.4만 |
|---|
| 2026.05.12 | ₩33,473 | ₩33,627 | ₩33,440 | ₩33,620 | +0.44% | 1.2만 |
|---|
| 2026.05.11 | ₩33,440 | ₩33,573 | ₩33,413 | ₩33,560 | +0.36% | 2.2만 |
|---|
| 2026.05.08 | ₩33,319 | ₩33,493 | ₩33,319 | ₩33,453 | +0.40% | 4.8만 |
|---|
| 2026.05.07 | ₩33,386 | ₩33,520 | ₩33,346 | ₩33,386 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩33,453 | ₩33,627 | ₩33,332 | ₩33,547 | +0.28% | 2.8만 |
|---|
| 2026.05.05 | ₩33,520 | ₩33,573 | ₩33,413 | ₩33,547 | +0.08% | 1.1만 |
|---|
| 2026.05.04 | ₩33,413 | ₩33,514 | ₩33,319 | ₩33,514 | +0.30% | 2.7만 |
|---|
| 2026.05.01 | ₩33,480 | ₩33,600 | ₩33,319 | ₩33,319 | -0.48% | 2.2만 |
|---|
| 2026.04.30 | ₩33,426 | ₩33,613 | ₩33,268 | ₩33,373 | -0.16% | 2.6만 |
|---|
| 2026.04.29 | ₩33,493 | ₩33,640 | ₩33,373 | ₩33,373 | -0.36% | 1만 |
|---|
| 2026.04.28 | ₩33,520 | ₩33,640 | ₩33,440 | ₩33,506 | -0.04% | 1.4만 |
|---|
| 2026.04.27 | ₩33,573 | ₩33,573 | ₩33,506 | ₩33,573 | 0.00% | 6.4천 |
|---|
| 2026.04.24 | ₩33,593 | ₩33,640 | ₩33,520 | ₩33,640 | +0.14% | 7.6천 |
|---|
| 2026.04.23 | ₩33,547 | ₩33,707 | ₩33,373 | ₩33,613 | +0.20% | 7만 |
|---|
| 2026.04.22 | ₩33,306 | ₩33,547 | ₩33,266 | ₩33,547 | +0.72% | 2.1만 |
|---|
| 2026.04.21 | ₩33,319 | ₩33,506 | ₩33,255 | ₩33,362 | +0.13% | 2.3만 |
|---|
| 2026.04.20 | ₩33,266 | ₩33,506 | ₩33,266 | ₩33,433 | +0.50% | 1.3만 |
|---|
| 2026.04.17 | ₩33,332 | ₩33,453 | ₩33,239 | ₩33,440 | +0.32% | 2.3만 |
|---|
| 2026.04.16 | ₩33,386 | ₩33,426 | ₩33,279 | ₩33,332 | -0.16% | 7.7천 |
|---|
| 2026.04.15 | ₩33,332 | ₩33,440 | ₩33,266 | ₩33,419 | +0.26% | 1.7만 |
|---|
| 2026.04.14 | ₩33,118 | ₩33,440 | ₩33,118 | ₩33,346 | +0.69% | 1.5만 |
|---|
| 2026.04.13 | ₩33,212 | ₩33,279 | ₩33,212 | ₩33,266 | +0.16% | 1.1만 |
|---|
| 2026.04.10 | ₩33,105 | ₩33,239 | ₩33,022 | ₩33,212 | +0.32% | 8.9천 |
|---|
| 2026.04.09 | ₩33,172 | ₩33,239 | ₩33,105 | ₩33,145 | -0.08% | 5.7천 |
|---|
| 2026.04.08 | ₩33,011 | ₩33,267 | ₩32,824 | ₩33,266 | +0.77% | 1.9만 |
|---|
| 2026.04.07 | ₩32,797 | ₩32,958 | ₩32,771 | ₩32,945 | +0.45% | 1.6만 |
|---|
| 2026.04.06 | ₩32,864 | ₩32,971 | ₩32,771 | ₩32,891 | +0.08% | 2.2만 |
|---|
| 2026.04.02 | ₩32,664 | ₩32,945 | ₩32,654 | ₩32,784 | +0.37% | 2.7만 |
|---|
| 2026.04.01 | ₩32,624 | ₩32,941 | ₩32,570 | ₩32,664 | +0.12% | 2.2만 |
|---|
| 2026.03.31 | ₩32,757 | ₩33,011 | ₩32,383 | ₩32,383 | -1.14% | 26.3만 |
|---|
| 2026.03.30 | ₩32,664 | ₩32,898 | ₩32,530 | ₩32,543 | -0.37% | 2.3만 |
|---|
| 2026.03.27 | ₩32,858 | ₩32,858 | ₩32,503 | ₩32,570 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩32,864 | ₩33,187 | ₩32,369 | ₩32,369 | -1.51% | 3.2만 |
|---|
| 2026.03.25 | ₩33,180 | ₩33,292 | ₩32,904 | ₩32,904 | -0.83% | 1.7만 |
|---|
| 2026.03.24 | ₩33,212 | ₩33,332 | ₩32,985 | ₩32,985 | -0.68% | 1.5만 |
|---|
| 2026.03.23 | ₩33,092 | ₩33,332 | ₩32,971 | ₩33,266 | +0.53% | 2만 |
|---|
| 2026.03.20 | ₩32,904 | ₩33,252 | ₩32,838 | ₩32,904 | 0.00% | 2.3만 |
|---|
| 2026.03.19 | ₩32,971 | ₩33,346 | ₩32,904 | ₩33,266 | +0.89% | 3.3만 |
|---|
| 2026.03.18 | ₩33,092 | ₩33,185 | ₩32,904 | ₩32,945 | -0.44% | 2만 |
|---|
| 2026.03.17 | ₩32,998 | ₩33,291 | ₩32,971 | ₩33,038 | +0.12% | 2.6만 |
|---|
| 2026.03.16 | ₩33,480 | ₩33,627 | ₩33,306 | ₩33,466 | -0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩33,613 | ₩33,774 | ₩33,440 | ₩33,440 | -0.52% | 1.4만 |
|---|
| 2026.03.12 | ₩33,493 | ₩33,807 | ₩33,493 | ₩33,600 | +0.32% | 1.4만 |
|---|
| 2026.03.11 | ₩33,908 | ₩33,908 | ₩33,573 | ₩33,654 | -0.75% | 1.1만 |
|---|
| 2026.03.10 | ₩33,506 | ₩33,774 | ₩33,506 | ₩33,654 | +0.44% | 7.8천 |
|---|
| 2026.03.09 | ₩33,493 | ₩33,747 | ₩33,493 | ₩33,640 | +0.44% | 1.6만 |
|---|
| 2026.03.06 | ₩33,667 | ₩33,761 | ₩33,493 | ₩33,587 | -0.24% | 8.5천 |
|---|
| 2026.03.05 | ₩33,720 | ₩33,908 | ₩33,707 | ₩33,720 | 0.00% | 8.4천 |
|---|
| 2026.03.04 | ₩33,827 | ₩33,881 | ₩33,747 | ₩33,769 | -0.17% | 8천 |
|---|
| 2026.03.03 | ₩33,720 | ₩33,934 | ₩33,654 | ₩33,814 | +0.28% | 1.4만 |
|---|
| 2026.03.02 | ₩33,560 | ₩33,975 | ₩33,413 | ₩33,774 | +0.64% | 3.1만 |
|---|
| 2026.02.27 | ₩33,573 | ₩33,627 | ₩33,373 | ₩33,627 | +0.16% | 17.6만 |
|---|
| 2026.02.26 | ₩33,607 | ₩33,640 | ₩33,573 | ₩33,627 | +0.06% | 1.2만 |
|---|
| 2026.02.25 | ₩33,640 | ₩33,640 | ₩33,551 | ₩33,587 | -0.16% | 1.5만 |
|---|
| 2026.02.24 | ₩33,640 | ₩33,640 | ₩33,506 | ₩33,573 | -0.20% | 1.3만 |
|---|
| 2026.02.23 | ₩33,573 | ₩33,640 | ₩33,560 | ₩33,613 | +0.12% | 2만 |
|---|
| 2026.02.20 | ₩33,573 | ₩33,640 | ₩33,573 | ₩33,640 | +0.20% | 1.2만 |
|---|
| 2026.02.19 | ₩33,667 | ₩33,694 | ₩33,573 | ₩33,600 | -0.20% | 1.3만 |
|---|
| 2026.02.18 | ₩33,640 | ₩33,694 | ₩33,573 | ₩33,694 | +0.16% | 1만 |
|---|
| 2026.02.17 | ₩33,640 | ₩33,694 | ₩33,573 | ₩33,694 | +0.16% | 2.1만 |
|---|
| 2026.02.13 | ₩33,506 | ₩33,694 | ₩33,506 | ₩33,573 | +0.20% | 1.1만 |
|---|
| 2026.02.12 | ₩33,560 | ₩33,707 | ₩33,506 | ₩33,620 | +0.18% | 1.9만 |
|---|
| 2026.02.11 | ₩33,506 | ₩33,640 | ₩33,506 | ₩33,640 | +0.40% | 1.5만 |
|---|
| 2026.02.10 | ₩33,440 | ₩33,640 | ₩33,440 | ₩33,640 | +0.60% | 8.4천 |
|---|
| 2026.02.09 | ₩33,573 | ₩33,625 | ₩33,466 | ₩33,466 | -0.32% | 1.4만 |
|---|
| 2026.02.06 | ₩33,600 | ₩33,674 | ₩33,547 | ₩33,627 | +0.08% | 1.2만 |
|---|
| 2026.02.05 | ₩33,613 | ₩33,666 | ₩33,399 | ₩33,654 | +0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩33,573 | ₩33,680 | ₩33,547 | ₩33,654 | +0.24% | 7.5천 |
|---|
| 2026.02.03 | ₩33,680 | ₩33,680 | ₩33,573 | ₩33,680 | 0.00% | 8.7천 |
|---|
| 2026.02.02 | ₩33,580 | ₩33,680 | ₩33,440 | ₩33,654 | +0.22% | 3.7만 |
|---|
| 2026.01.30 | ₩33,533 | ₩33,934 | ₩33,415 | ₩33,547 | +0.04% | 2.5만 |
|---|
| 2026.01.29 | ₩33,426 | ₩33,547 | ₩33,373 | ₩33,533 | +0.32% | 2만 |
|---|
| 2026.01.28 | ₩33,426 | ₩33,547 | ₩33,426 | ₩33,440 | +0.04% | 2만 |
|---|
| 2026.01.27 | ₩33,386 | ₩33,545 | ₩33,377 | ₩33,466 | +0.24% | 1.5만 |
|---|
| 2026.01.26 | ₩33,399 | ₩33,547 | ₩33,386 | ₩33,453 | +0.16% | 1.9만 |
|---|
| 2026.01.23 | ₩33,537 | ₩33,573 | ₩33,306 | ₩33,547 | +0.03% | 1.8만 |
|---|
| 2026.01.22 | ₩33,306 | ₩33,680 | ₩33,306 | ₩33,573 | +0.80% | 2.4만 |
|---|
| 2026.01.21 | ₩33,373 | ₩33,440 | ₩33,246 | ₩33,359 | -0.04% | 1.7만 |
|---|
| 2026.01.20 | ₩33,239 | ₩33,440 | ₩33,213 | ₩33,373 | +0.40% | 1.4만 |
|---|
| 2026.01.16 | ₩33,332 | ₩33,426 | ₩33,205 | ₩33,426 | +0.28% | 2.4만 |
|---|
| 2026.01.15 | ₩33,266 | ₩33,319 | ₩33,145 | ₩33,319 | +0.16% | 2.5만 |
|---|
| 2026.01.14 | ₩33,199 | ₩33,292 | ₩33,118 | ₩33,292 | +0.28% | 2.2만 |
|---|
| 2026.01.13 | ₩33,292 | ₩33,306 | ₩33,172 | ₩33,279 | -0.04% | 1.6만 |
|---|
| 2026.01.12 | ₩33,145 | ₩33,306 | ₩33,105 | ₩33,306 | +0.48% | 1.4만 |
|---|
| 2026.01.09 | ₩33,225 | ₩33,306 | ₩33,118 | ₩33,145 | -0.24% | 2.3만 |
|---|
| 2026.01.08 | ₩33,105 | ₩33,239 | ₩33,105 | ₩33,225 | +0.36% | 1.3만 |
|---|
| 2026.01.07 | ₩33,266 | ₩33,292 | ₩33,052 | ₩33,052 | -0.64% | 2.2만 |
|---|
| 2026.01.06 | ₩33,239 | ₩33,279 | ₩33,224 | ₩33,272 | +0.10% | 2.3만 |
|---|
| 2026.01.05 | ₩33,239 | ₩33,279 | ₩33,172 | ₩33,225 | -0.04% | 2.6만 |
|---|
| 2026.01.02 | ₩33,065 | ₩33,279 | ₩33,065 | ₩33,105 | +0.12% | 1.3만 |
|---|
| 2025.12.31 | ₩33,172 | ₩33,279 | ₩33,011 | ₩33,052 | -0.36% | 8.2만 |
|---|
| 2025.12.30 | ₩33,078 | ₩33,132 | ₩32,985 | ₩33,132 | +0.16% | 2.5만 |
|---|
| 2025.12.29 | ₩33,145 | ₩33,145 | ₩32,971 | ₩33,078 | -0.20% | 2.5만 |
|---|
| 2025.12.26 | ₩32,998 | ₩33,172 | ₩32,998 | ₩33,025 | +0.08% | 2.1만 |
|---|
| 2025.12.24 | ₩33,052 | ₩33,145 | ₩32,985 | ₩32,998 | -0.16% | 1.9만 |
|---|
| 2025.12.23 | ₩33,038 | ₩33,159 | ₩33,038 | ₩33,052 | +0.04% | 1.8만 |
|---|
| 2025.12.22 | ₩33,038 | ₩33,172 | ₩33,017 | ₩33,092 | +0.16% | 2.5만 |
|---|
| 2025.12.19 | ₩33,092 | ₩33,159 | ₩32,971 | ₩33,038 | -0.16% | 2.6만 |
|---|
| 2025.12.18 | ₩32,998 | ₩33,118 | ₩32,998 | ₩33,092 | +0.28% | 2.6만 |
|---|
| 2025.12.17 | ₩32,945 | ₩33,092 | ₩32,945 | ₩32,998 | +0.16% | 3.5만 |
|---|
| 2025.12.16 | ₩33,105 | ₩33,159 | ₩32,955 | ₩32,998 | -0.32% | 4.7만 |
|---|
| 2025.12.15 | ₩33,506 | ₩33,506 | ₩33,413 | ₩33,477 | -0.09% | 1.6만 |
|---|
| 2025.12.12 | ₩33,480 | ₩33,640 | ₩33,466 | ₩33,466 | -0.04% | 1.6만 |
|---|
| 2025.12.11 | ₩33,560 | ₩33,640 | ₩33,440 | ₩33,640 | +0.24% | 1.9만 |
|---|
| 2025.12.10 | ₩33,480 | ₩33,560 | ₩33,440 | ₩33,466 | -0.04% | 2.8만 |
|---|
| 2025.12.09 | ₩33,573 | ₩33,573 | ₩33,496 | ₩33,547 | -0.08% | 1.2만 |
|---|
| 2025.12.08 | ₩33,440 | ₩33,533 | ₩33,440 | ₩33,520 | +0.24% | 7.1천 |
|---|
| 2025.12.05 | ₩33,453 | ₩33,533 | ₩33,393 | ₩33,480 | +0.08% | 2.1만 |
|---|
| 2025.12.04 | ₩33,573 | ₩33,573 | ₩33,386 | ₩33,466 | -0.32% | 3.3만 |
|---|
| 2025.12.03 | ₩33,426 | ₩33,640 | ₩33,426 | ₩33,493 | +0.20% | 2.5만 |
|---|
| 2025.12.02 | ₩33,453 | ₩33,533 | ₩33,440 | ₩33,533 | +0.24% | 1.4만 |
|---|
| 2025.12.01 | ₩33,413 | ₩33,520 | ₩33,373 | ₩33,480 | +0.20% | 3.2만 |
|---|
| 2025.11.28 | ₩33,386 | ₩33,508 | ₩33,306 | ₩33,332 | -0.16% | 5.5만 |
|---|
| 2025.11.26 | ₩33,399 | ₩33,493 | ₩33,359 | ₩33,386 | -0.04% | 2.6만 |
|---|
| 2025.11.25 | ₩33,440 | ₩33,480 | ₩33,373 | ₩33,373 | -0.20% | 1.6만 |
|---|
| 2025.11.24 | ₩33,426 | ₩33,466 | ₩33,413 | ₩33,413 | -0.04% | 1.6만 |
|---|
| 2025.11.21 | ₩33,440 | ₩33,573 | ₩33,395 | ₩33,440 | 0.00% | 1.5만 |
|---|
| 2025.11.20 | ₩33,466 | ₩33,560 | ₩33,440 | ₩33,440 | -0.08% | 3만 |
|---|
| 2025.11.19 | ₩33,440 | ₩33,547 | ₩33,440 | ₩33,533 | +0.28% | 1.8만 |
|---|
| 2025.11.18 | ₩33,500 | ₩33,520 | ₩33,373 | ₩33,453 | -0.14% | 1.8만 |
|---|
| 2025.11.17 | ₩33,480 | ₩33,560 | ₩33,386 | ₩33,453 | -0.08% | 1.5만 |
|---|
| 2025.11.14 | ₩33,413 | ₩33,506 | ₩33,386 | ₩33,453 | +0.12% | 1.6만 |
|---|
| 2025.11.13 | ₩33,399 | ₩33,506 | ₩33,399 | ₩33,506 | +0.32% | 1.5만 |
|---|
| 2025.11.12 | ₩33,413 | ₩33,506 | ₩33,399 | ₩33,413 | 0.00% | 8.7천 |
|---|
| 2025.11.11 | ₩33,453 | ₩33,493 | ₩33,440 | ₩33,466 | +0.04% | 2.7천 |
|---|
| 2025.11.10 | ₩33,346 | ₩33,547 | ₩33,346 | ₩33,440 | +0.28% | 1.1만 |
|---|
| 2025.11.07 | ₩33,346 | ₩33,468 | ₩33,334 | ₩33,466 | +0.36% | 1.1만 |
|---|
| 2025.11.06 | ₩33,440 | ₩33,533 | ₩33,440 | ₩33,440 | 0.00% | 1.5만 |
|---|
| 2025.11.05 | ₩33,306 | ₩33,493 | ₩33,266 | ₩33,466 | +0.48% | 1.8만 |
|---|
| 2025.11.04 | ₩33,279 | ₩33,373 | ₩33,279 | ₩33,319 | +0.12% | 1.2만 |
|---|
| 2025.11.03 | ₩33,319 | ₩33,370 | ₩33,266 | ₩33,359 | +0.12% | 1.9만 |
|---|
| 2025.10.31 | ₩33,413 | ₩33,466 | ₩33,319 | ₩33,332 | -0.24% | 4.3만 |
|---|
| 2025.10.30 | ₩33,426 | ₩33,506 | ₩33,306 | ₩33,319 | -0.32% | 1.5만 |
|---|
| 2025.10.29 | ₩33,440 | ₩33,506 | ₩33,306 | ₩33,440 | 0.00% | 1.3만 |
|---|
| 2025.10.28 | ₩33,373 | ₩33,440 | ₩33,306 | ₩33,319 | -0.16% | 1.1만 |
|---|
| 2025.10.27 | ₩33,506 | ₩33,506 | ₩33,339 | ₩33,373 | -0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩33,373 | ₩33,493 | ₩33,373 | ₩33,466 | +0.28% | 1.2만 |
|---|
| 2025.10.23 | ₩33,332 | ₩33,440 | ₩33,306 | ₩33,306 | -0.08% | 2.2만 |
|---|
| 2025.10.22 | ₩33,440 | ₩33,493 | ₩33,332 | ₩33,373 | -0.20% | 1.9만 |
|---|
| 2025.10.21 | ₩33,488 | ₩33,506 | ₩33,453 | ₩33,506 | +0.06% | 1.5만 |
|---|
| 2025.10.20 | ₩33,359 | ₩33,506 | ₩33,306 | ₩33,506 | +0.44% | 1.8만 |
|---|
| 2025.10.17 | ₩33,319 | ₩33,440 | ₩33,292 | ₩33,306 | -0.04% | 1만 |
|---|
| 2025.10.16 | ₩33,330 | ₩33,426 | ₩33,292 | ₩33,292 | -0.11% | 1.9만 |
|---|
| 2025.10.15 | ₩33,346 | ₩33,399 | ₩33,239 | ₩33,279 | -0.20% | 2.4만 |
|---|
| 2025.10.14 | ₩33,440 | ₩33,440 | ₩33,279 | ₩33,279 | -0.48% | 1.9만 |
|---|
| 2025.10.13 | ₩33,306 | ₩33,506 | ₩33,306 | ₩33,440 | +0.40% | 9.5천 |
|---|
| 2025.10.10 | ₩33,373 | ₩33,541 | ₩33,279 | ₩33,279 | -0.28% | 1.9만 |
|---|