시장 데이터를 불러오는 중
전체 종목
CHS 클래스 B 우선주 시리즈 2 과거 주가
CHS Inc - Preferred Class B Series 2 Reset Rate · CHSCN · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CHS Inc - Preferred Class B Series 2 Reset Rate · CHSCN · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,168 | ₩32,302 | ₩32,035 | ₩32,088 | -0.25% | 3.1만 |
| 2026.10.08 | ₩32,235 | ₩32,589 | ₩31,941 | ₩32,061 | -0.54% | 2.7만 |
| 2026.10.06 | — | — | — | ₩32,462 | — | — |
| 2026.10.02 | — | — | — | ₩32,555 | — | — |
| 2026.09.30 | — | — | — | ₩33,089 | — | — |
| 2026.09.28 | ₩32,862 | ₩32,862 | ₩32,315 | ₩32,369 | -1.50% | 3.6만 |
| 2026.09.25 | ₩32,822 | ₩33,063 | ₩32,809 | ₩32,862 | +0.12% | 2.4만 |
| 2026.09.24 | ₩33,049 | ₩33,049 | ₩32,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,922 |
| -0.38% |
| 2.3만 |
| 2026.09.23 | — | — | — | ₩33,076 | — | — |
|---|
| 2026.09.22 | ₩32,849 | ₩33,093 | ₩32,849 | ₩33,129 | +0.85% | 2.7천 |
|---|
| 2026.09.21 | ₩33,103 | ₩33,169 | ₩32,836 | ₩32,836 | -0.81% | 1.9만 |
|---|
| 2026.09.18 | ₩33,103 | ₩33,196 | ₩33,049 | ₩33,049 | -0.16% | 2.1만 |
|---|
| 2026.09.17 | ₩33,063 | ₩33,236 | ₩33,063 | ₩33,183 | +0.36% | 2.9만 |
|---|
| 2026.09.16 | — | — | — | ₩33,063 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩33,410 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩33,398 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩33,690 | — | — |
|---|
| 2026.08.28 | ₩33,583 | ₩33,583 | ₩33,323 | ₩33,356 | -0.68% | 2.2만 |
|---|
| 2026.08.27 | ₩33,503 | ₩33,676 | ₩33,436 | ₩33,503 | 0.00% | 1.6만 |
|---|
| 2026.08.26 | ₩33,436 | ₩33,570 | ₩33,436 | ₩33,476 | +0.12% | 1.7만 |
|---|
| 2026.08.25 | ₩33,476 | ₩33,703 | ₩33,476 | ₩33,556 | +0.24% | 3.8만 |
|---|
| 2026.08.24 | ₩33,611 | ₩33,627 | ₩33,436 | ₩33,576 | -0.10% | 2.5만 |
|---|
| 2026.08.21 | ₩33,530 | ₩33,676 | ₩33,516 | ₩33,610 | +0.24% | 1.1만 |
|---|
| 2026.08.20 | ₩33,623 | ₩33,676 | ₩33,516 | ₩33,570 | -0.16% | 3.1만 |
|---|
| 2026.08.19 | ₩33,570 | ₩33,703 | ₩33,503 | ₩33,636 | +0.20% | 2.1만 |
|---|
| 2026.08.18 | ₩33,570 | ₩33,676 | ₩33,503 | ₩33,543 | -0.08% | 1.4만 |
|---|
| 2026.08.17 | ₩33,663 | ₩33,676 | ₩33,516 | ₩33,583 | -0.24% | 1.1만 |
|---|
| 2026.08.14 | ₩33,516 | ₩33,676 | ₩33,516 | ₩33,650 | +0.40% | 1.6만 |
|---|
| 2026.08.13 | ₩33,623 | ₩33,703 | ₩33,480 | ₩33,603 | -0.06% | 1.1만 |
|---|
| 2026.08.12 | ₩33,490 | ₩33,663 | ₩33,463 | ₩33,564 | +0.22% | 2.1만 |
|---|
| 2026.08.11 | ₩33,503 | ₩33,639 | ₩33,450 | ₩33,450 | -0.16% | 1.5만 |
|---|
| 2026.08.10 | ₩33,483 | ₩33,556 | ₩33,410 | ₩33,510 | +0.08% | 8.9천 |
|---|
| 2026.08.07 | ₩33,556 | ₩33,690 | ₩33,416 | ₩33,636 | +0.24% | 1.8만 |
|---|
| 2026.08.06 | ₩33,556 | ₩33,721 | ₩33,383 | ₩33,543 | -0.04% | 2.1만 |
|---|
| 2026.08.05 | ₩33,530 | ₩33,703 | ₩33,530 | ₩33,610 | +0.24% | 2만 |
|---|
| 2026.08.04 | ₩33,703 | ₩33,703 | ₩33,516 | ₩33,530 | -0.51% | 1.9만 |
|---|
| 2026.08.03 | ₩33,610 | ₩33,730 | ₩33,516 | ₩33,596 | -0.04% | 1.8만 |
|---|
| 2026.07.31 | ₩33,516 | ₩33,663 | ₩33,341 | ₩33,610 | +0.28% | 4.8만 |
|---|
| 2026.07.30 | ₩33,329 | ₩33,463 | ₩33,316 | ₩33,356 | +0.08% | 1.7만 |
|---|
| 2026.07.29 | ₩33,316 | ₩33,476 | ₩33,316 | ₩33,416 | +0.30% | 9.9천 |
|---|
| 2026.07.28 | ₩33,476 | ₩33,476 | ₩33,325 | ₩33,403 | -0.22% | 1.1만 |
|---|
| 2026.07.27 | ₩33,490 | ₩33,490 | ₩33,303 | ₩33,476 | -0.04% | 1.3만 |
|---|
| 2026.07.24 | ₩33,303 | ₩33,410 | ₩33,303 | ₩33,349 | +0.14% | 1.7만 |
|---|
| 2026.07.23 | ₩33,316 | ₩33,450 | ₩33,303 | ₩33,303 | -0.04% | 1.2만 |
|---|
| 2026.07.22 | ₩33,316 | ₩33,464 | ₩33,316 | ₩33,436 | +0.36% | 6.7천 |
|---|
| 2026.07.21 | ₩33,343 | ₩33,423 | ₩33,289 | ₩33,370 | +0.08% | 1.2만 |
|---|
| 2026.07.20 | ₩33,237 | ₩33,423 | ₩33,237 | ₩33,423 | +0.56% | 2.3만 |
|---|
| 2026.07.17 | ₩33,169 | ₩33,303 | ₩33,169 | ₩33,289 | +0.36% | 1.9만 |
|---|
| 2026.07.16 | ₩33,289 | ₩33,353 | ₩33,196 | ₩33,196 | -0.28% | 6.4천 |
|---|
| 2026.07.15 | ₩33,183 | ₩33,370 | ₩33,169 | ₩33,289 | +0.32% | 2.7만 |
|---|
| 2026.07.14 | ₩33,269 | ₩33,316 | ₩33,169 | ₩33,196 | -0.22% | 1.6만 |
|---|
| 2026.07.13 | ₩33,329 | ₩33,343 | ₩33,183 | ₩33,289 | -0.12% | 1.3만 |
|---|
| 2026.07.10 | ₩33,276 | ₩33,356 | ₩33,263 | ₩33,356 | +0.24% | 1.6만 |
|---|
| 2026.07.09 | ₩33,256 | ₩33,450 | ₩33,183 | ₩33,396 | +0.42% | 3.4만 |
|---|
| 2026.07.08 | ₩33,089 | ₩33,316 | ₩32,956 | ₩33,223 | +0.40% | 6.1만 |
|---|
| 2026.07.07 | ₩33,103 | ₩33,196 | ₩33,076 | ₩33,169 | +0.20% | 1.9만 |
|---|
| 2026.07.06 | ₩33,103 | ₩33,236 | ₩33,036 | ₩33,103 | 0.00% | 3만 |
|---|
| 2026.07.02 | ₩33,089 | ₩33,156 | ₩32,996 | ₩33,063 | -0.08% | 2.5만 |
|---|
| 2026.07.01 | ₩33,049 | ₩33,303 | ₩33,009 | ₩33,022 | -0.08% | 3.9만 |
|---|
| 2026.06.30 | ₩33,209 | ₩33,249 | ₩32,822 | ₩32,982 | -0.68% | 28.6만 |
|---|
| 2026.06.29 | ₩33,156 | ₩33,208 | ₩32,969 | ₩33,116 | -0.12% | 3.7만 |
|---|
| 2026.06.26 | ₩33,103 | ₩33,205 | ₩32,969 | ₩32,996 | -0.32% | 3.3만 |
|---|
| 2026.06.25 | ₩33,129 | ₩33,223 | ₩33,056 | ₩33,103 | -0.08% | 3.7만 |
|---|
| 2026.06.24 | ₩33,303 | ₩33,316 | ₩33,022 | ₩33,143 | -0.48% | 3.2만 |
|---|
| 2026.06.23 | ₩33,289 | ₩33,370 | ₩33,236 | ₩33,236 | -0.16% | 2.6만 |
|---|
| 2026.06.22 | ₩33,476 | ₩33,610 | ₩33,303 | ₩33,383 | -0.28% | 1.5만 |
|---|
| 2026.06.18 | ₩33,396 | ₩33,770 | ₩33,316 | ₩33,463 | +0.20% | 17.2만 |
|---|
| 2026.06.17 | ₩33,490 | ₩33,650 | ₩33,303 | ₩33,396 | -0.28% | 3.9만 |
|---|
| 2026.06.16 | ₩33,370 | ₩33,383 | ₩33,276 | ₩33,329 | -0.12% | 3.1만 |
|---|
| 2026.06.15 | ₩33,022 | ₩33,490 | ₩33,022 | ₩33,356 | +1.01% | 4.2만 |
|---|
| 2026.06.12 | ₩33,516 | ₩33,583 | ₩33,410 | ₩33,570 | +0.16% | 4.4만 |
|---|
| 2026.06.11 | ₩33,410 | ₩33,524 | ₩33,396 | ₩33,410 | 0.00% | 1.2만 |
|---|
| 2026.06.10 | ₩33,370 | ₩33,503 | ₩33,370 | ₩33,490 | +0.36% | 2만 |
|---|
| 2026.06.09 | ₩33,636 | ₩33,636 | ₩33,370 | ₩33,436 | -0.60% | 1.9만 |
|---|
| 2026.06.08 | ₩33,636 | ₩33,636 | ₩33,490 | ₩33,556 | -0.24% | 1.6만 |
|---|
| 2026.06.05 | ₩33,663 | ₩33,701 | ₩33,492 | ₩33,623 | -0.12% | 1.5만 |
|---|
| 2026.06.04 | ₩33,603 | ₩33,676 | ₩33,503 | ₩33,636 | +0.10% | 1.7만 |
|---|
| 2026.06.03 | ₩33,556 | ₩33,730 | ₩33,530 | ₩33,610 | +0.16% | 4만 |
|---|
| 2026.06.02 | ₩33,556 | ₩33,690 | ₩33,516 | ₩33,583 | +0.08% | 1.2만 |
|---|
| 2026.06.01 | ₩33,543 | ₩33,550 | ₩33,410 | ₩33,530 | -0.04% | 2.6만 |
|---|
| 2026.05.29 | ₩33,703 | ₩33,770 | ₩33,423 | ₩33,490 | -0.63% | 6만 |
|---|
| 2026.05.28 | ₩33,636 | ₩33,757 | ₩33,636 | ₩33,690 | +0.16% | 3.8만 |
|---|
| 2026.05.27 | ₩33,636 | ₩33,770 | ₩33,623 | ₩33,690 | +0.16% | 2.5만 |
|---|
| 2026.05.26 | ₩33,770 | ₩33,821 | ₩33,570 | ₩33,623 | -0.43% | 2.9만 |
|---|
| 2026.05.22 | ₩33,503 | ₩33,877 | ₩33,503 | ₩33,823 | +0.96% | 5.8천 |
|---|
| 2026.05.21 | ₩33,663 | ₩33,837 | ₩33,592 | ₩33,636 | -0.08% | 1.9만 |
|---|
| 2026.05.20 | ₩33,650 | ₩33,797 | ₩33,639 | ₩33,711 | +0.18% | 1만 |
|---|
| 2026.05.19 | ₩33,690 | ₩33,858 | ₩33,636 | ₩33,663 | -0.08% | 2만 |
|---|
| 2026.05.18 | ₩33,703 | ₩33,837 | ₩33,690 | ₩33,730 | +0.08% | 1.5만 |
|---|
| 2026.05.15 | ₩33,703 | ₩33,810 | ₩33,703 | ₩33,703 | 0.00% | 8.3천 |
|---|
| 2026.05.14 | ₩33,770 | ₩33,830 | ₩33,770 | ₩33,770 | 0.00% | 1.9만 |
|---|
| 2026.05.13 | ₩33,743 | ₩33,817 | ₩33,743 | ₩33,787 | +0.13% | 6.9천 |
|---|
| 2026.05.12 | ₩33,851 | ₩33,870 | ₩33,797 | ₩33,837 | -0.04% | 1.6만 |
|---|
| 2026.05.11 | ₩33,770 | ₩33,837 | ₩33,725 | ₩33,790 | +0.06% | 1.6만 |
|---|
| 2026.05.08 | ₩33,743 | ₩33,890 | ₩33,743 | ₩33,837 | +0.28% | 1.3만 |
|---|
| 2026.05.07 | ₩33,757 | ₩33,890 | ₩33,757 | ₩33,830 | +0.22% | 1.1만 |
|---|
| 2026.05.06 | ₩33,730 | ₩33,877 | ₩33,730 | ₩33,837 | +0.32% | 9.4천 |
|---|
| 2026.05.05 | ₩33,743 | ₩33,837 | ₩33,703 | ₩33,717 | -0.08% | 1.5만 |
|---|
| 2026.05.04 | ₩33,730 | ₩33,930 | ₩33,703 | ₩33,835 | +0.31% | 1.2만 |
|---|
| 2026.05.01 | ₩33,783 | ₩33,930 | ₩33,770 | ₩33,770 | -0.04% | 2만 |
|---|
| 2026.04.30 | ₩33,717 | ₩33,903 | ₩33,717 | ₩33,783 | +0.20% | 2.1만 |
|---|
| 2026.04.29 | ₩33,743 | ₩33,850 | ₩33,703 | ₩33,850 | +0.32% | 4.1천 |
|---|
| 2026.04.28 | ₩33,783 | ₩33,923 | ₩33,690 | ₩33,803 | +0.06% | 1.2만 |
|---|
| 2026.04.27 | ₩33,717 | ₩33,930 | ₩33,717 | ₩33,850 | +0.40% | 7.2천 |
|---|
| 2026.04.24 | ₩33,690 | ₩33,890 | ₩33,690 | ₩33,890 | +0.59% | 6.3천 |
|---|
| 2026.04.23 | ₩33,650 | ₩33,890 | ₩33,650 | ₩33,783 | +0.40% | 1.8만 |
|---|
| 2026.04.22 | ₩33,770 | ₩33,810 | ₩33,650 | ₩33,683 | -0.26% | 9.9천 |
|---|
| 2026.04.21 | ₩33,783 | ₩33,783 | ₩33,610 | ₩33,636 | -0.43% | 1.1만 |
|---|
| 2026.04.20 | ₩33,730 | ₩33,823 | ₩33,623 | ₩33,703 | -0.08% | 1.5만 |
|---|
| 2026.04.17 | ₩33,650 | ₩33,823 | ₩33,636 | ₩33,743 | +0.28% | 1.2만 |
|---|
| 2026.04.16 | ₩33,636 | ₩33,770 | ₩33,636 | ₩33,730 | +0.28% | 8.1천 |
|---|
| 2026.04.15 | ₩33,717 | ₩33,957 | ₩33,598 | ₩33,943 | +0.67% | 1.1만 |
|---|
| 2026.04.14 | ₩33,556 | ₩33,676 | ₩33,436 | ₩33,610 | +0.16% | 1.4만 |
|---|
| 2026.04.13 | ₩33,423 | ₩33,570 | ₩33,423 | ₩33,503 | +0.24% | 1.1만 |
|---|
| 2026.04.10 | ₩33,526 | ₩33,570 | ₩33,452 | ₩33,556 | +0.09% | 9.7천 |
|---|
| 2026.04.09 | ₩33,436 | ₩33,490 | ₩33,383 | ₩33,450 | +0.04% | 1.4만 |
|---|
| 2026.04.08 | ₩33,463 | ₩33,568 | ₩33,396 | ₩33,436 | -0.08% | 1.7만 |
|---|
| 2026.04.07 | ₩33,423 | ₩33,463 | ₩33,383 | ₩33,427 | +0.01% | 1.9만 |
|---|
| 2026.04.06 | ₩33,370 | ₩33,436 | ₩33,370 | ₩33,410 | +0.12% | 1.4만 |
|---|
| 2026.04.02 | ₩33,289 | ₩33,490 | ₩33,196 | ₩33,383 | +0.28% | 3.2만 |
|---|
| 2026.04.01 | ₩32,956 | ₩33,356 | ₩32,956 | ₩33,223 | +0.81% | 4.7만 |
|---|
| 2026.03.31 | ₩33,276 | ₩33,367 | ₩32,822 | ₩32,822 | -1.36% | 17.5만 |
|---|
| 2026.03.30 | ₩33,490 | ₩33,490 | ₩33,183 | ₩33,183 | -0.92% | 6.1만 |
|---|
| 2026.03.27 | ₩33,236 | ₩33,476 | ₩33,236 | ₩33,303 | +0.20% | 3.2만 |
|---|
| 2026.03.26 | ₩33,370 | ₩33,528 | ₩32,942 | ₩32,942 | -1.28% | 4.4만 |
|---|
| 2026.03.25 | ₩33,463 | ₩33,556 | ₩33,370 | ₩33,370 | -0.28% | 1.2만 |
|---|
| 2026.03.24 | ₩33,463 | ₩33,463 | ₩33,370 | ₩33,370 | -0.28% | 2만 |
|---|
| 2026.03.23 | ₩33,370 | ₩33,583 | ₩33,370 | ₩33,396 | +0.08% | 2.1만 |
|---|
| 2026.03.20 | ₩33,370 | ₩33,426 | ₩33,370 | ₩33,370 | 0.00% | 2만 |
|---|
| 2026.03.19 | ₩33,370 | ₩33,556 | ₩33,370 | ₩33,370 | 0.00% | 1.2만 |
|---|
| 2026.03.18 | ₩33,450 | ₩33,543 | ₩33,370 | ₩33,370 | -0.24% | 1.1만 |
|---|
| 2026.03.17 | ₩33,503 | ₩33,583 | ₩33,436 | ₩33,436 | -0.20% | 2.2만 |
|---|
| 2026.03.16 | ₩33,917 | ₩34,010 | ₩33,903 | ₩33,970 | +0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩33,985 | ₩34,050 | ₩33,903 | ₩33,923 | -0.18% | 1만 |
|---|
| 2026.03.12 | ₩34,144 | ₩34,144 | ₩33,837 | ₩33,970 | -0.51% | 1.8만 |
|---|
| 2026.03.11 | ₩33,950 | ₩34,104 | ₩33,917 | ₩34,030 | +0.24% | 1만 |
|---|
| 2026.03.10 | ₩33,997 | ₩34,024 | ₩33,903 | ₩33,983 | -0.04% | 1.3만 |
|---|
| 2026.03.09 | ₩33,897 | ₩34,064 | ₩33,797 | ₩33,930 | +0.10% | 1.4만 |
|---|
| 2026.03.06 | ₩33,970 | ₩34,017 | ₩33,837 | ₩33,903 | -0.20% | 1.4만 |
|---|
| 2026.03.05 | ₩34,024 | ₩34,104 | ₩33,930 | ₩33,973 | -0.15% | 8.6천 |
|---|
| 2026.03.04 | ₩33,943 | ₩34,144 | ₩33,930 | ₩33,970 | +0.08% | 1.2만 |
|---|
| 2026.03.03 | ₩33,966 | ₩34,037 | ₩33,889 | ₩34,037 | +0.21% | 1.8만 |
|---|
| 2026.03.02 | ₩33,957 | ₩34,037 | ₩33,850 | ₩34,037 | +0.24% | 1.7만 |
|---|
| 2026.02.27 | ₩33,903 | ₩33,978 | ₩33,770 | ₩33,903 | 0.00% | 12.2만 |
|---|
| 2026.02.26 | ₩33,970 | ₩33,986 | ₩33,917 | ₩33,983 | +0.04% | 1.2만 |
|---|
| 2026.02.25 | ₩33,950 | ₩33,997 | ₩33,942 | ₩33,983 | +0.10% | 1.1만 |
|---|
| 2026.02.24 | ₩33,957 | ₩33,997 | ₩33,917 | ₩33,997 | +0.12% | 1.5만 |
|---|
| 2026.02.23 | ₩33,903 | ₩33,997 | ₩33,903 | ₩33,997 | +0.28% | 1.4만 |
|---|
| 2026.02.20 | ₩33,957 | ₩33,997 | ₩33,917 | ₩33,997 | +0.12% | 1.3만 |
|---|
| 2026.02.19 | ₩33,938 | ₩33,997 | ₩33,903 | ₩33,997 | +0.17% | 9.9천 |
|---|
| 2026.02.18 | ₩33,917 | ₩33,983 | ₩33,903 | ₩33,983 | +0.20% | 1.2만 |
|---|
| 2026.02.17 | ₩33,971 | ₩33,997 | ₩33,903 | ₩33,957 | -0.04% | 1.9만 |
|---|
| 2026.02.13 | ₩33,982 | ₩34,024 | ₩33,877 | ₩33,957 | -0.07% | 1.9만 |
|---|
| 2026.02.12 | ₩33,943 | ₩33,970 | ₩33,863 | ₩33,957 | +0.04% | 1.2만 |
|---|
| 2026.02.11 | ₩33,930 | ₩34,010 | ₩33,850 | ₩33,963 | +0.10% | 8.8천 |
|---|
| 2026.02.10 | ₩33,943 | ₩34,024 | ₩33,873 | ₩33,997 | +0.16% | 1.3만 |
|---|
| 2026.02.09 | ₩33,943 | ₩33,997 | ₩33,918 | ₩33,943 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩33,957 | ₩34,024 | ₩33,903 | ₩34,024 | +0.20% | 1만 |
|---|
| 2026.02.05 | ₩33,917 | ₩33,965 | ₩33,903 | ₩33,917 | 0.00% | 1.4만 |
|---|
| 2026.02.04 | ₩33,957 | ₩33,983 | ₩33,903 | ₩33,903 | -0.16% | 8.1천 |
|---|
| 2026.02.03 | ₩33,986 | ₩33,986 | ₩33,853 | ₩33,903 | -0.24% | 1.1만 |
|---|
| 2026.02.02 | ₩33,850 | ₩33,983 | ₩33,850 | ₩33,983 | +0.39% | 1.4만 |
|---|
| 2026.01.30 | ₩33,983 | ₩33,983 | ₩33,797 | ₩33,970 | -0.04% | 2만 |
|---|
| 2026.01.29 | ₩33,930 | ₩33,997 | ₩33,859 | ₩33,930 | 0.00% | 2.5만 |
|---|
| 2026.01.28 | ₩33,877 | ₩33,957 | ₩33,799 | ₩33,917 | +0.12% | 4.9만 |
|---|
| 2026.01.27 | ₩33,930 | ₩33,957 | ₩33,817 | ₩33,885 | -0.13% | 1.2만 |
|---|
| 2026.01.26 | ₩33,797 | ₩33,997 | ₩33,797 | ₩33,930 | +0.39% | 1.1만 |
|---|
| 2026.01.23 | ₩33,817 | ₩33,957 | ₩33,757 | ₩33,903 | +0.26% | 1.7만 |
|---|
| 2026.01.22 | ₩33,730 | ₩33,957 | ₩33,636 | ₩33,730 | 0.00% | 2.5만 |
|---|
| 2026.01.21 | ₩33,670 | ₩33,797 | ₩33,611 | ₩33,797 | +0.38% | 1.9만 |
|---|
| 2026.01.20 | ₩33,643 | ₩33,917 | ₩33,631 | ₩33,770 | +0.38% | 2.2만 |
|---|
| 2026.01.16 | ₩33,663 | ₩33,783 | ₩33,570 | ₩33,730 | +0.20% | 1.4만 |
|---|
| 2026.01.15 | ₩33,783 | ₩33,783 | ₩33,543 | ₩33,570 | -0.63% | 1.4만 |
|---|
| 2026.01.14 | ₩33,717 | ₩33,797 | ₩33,636 | ₩33,783 | +0.20% | 8.8천 |
|---|
| 2026.01.13 | ₩33,731 | ₩33,797 | ₩33,636 | ₩33,770 | +0.11% | 7.6천 |
|---|
| 2026.01.12 | ₩33,663 | ₩33,770 | ₩33,564 | ₩33,757 | +0.28% | 1.6만 |
|---|
| 2026.01.09 | ₩33,610 | ₩33,676 | ₩33,530 | ₩33,530 | -0.24% | 9.8천 |
|---|
| 2026.01.08 | ₩33,490 | ₩33,592 | ₩33,476 | ₩33,516 | +0.08% | 1만 |
|---|
| 2026.01.07 | ₩33,676 | ₩33,676 | ₩33,490 | ₩33,583 | -0.28% | 1.4만 |
|---|
| 2026.01.06 | ₩33,730 | ₩33,757 | ₩33,503 | ₩33,583 | -0.44% | 2만 |
|---|
| 2026.01.05 | ₩33,463 | ₩33,743 | ₩33,436 | ₩33,730 | +0.80% | 4.2만 |
|---|
| 2026.01.02 | ₩33,263 | ₩33,623 | ₩33,263 | ₩33,596 | +1.00% | 2.8만 |
|---|
| 2025.12.31 | ₩33,343 | ₩33,386 | ₩33,156 | ₩33,249 | -0.28% | 6.1만 |
|---|
| 2025.12.30 | ₩33,236 | ₩33,349 | ₩33,143 | ₩33,289 | +0.16% | 3.2만 |
|---|
| 2025.12.29 | ₩33,236 | ₩33,456 | ₩33,196 | ₩33,239 | +0.01% | 1.9만 |
|---|
| 2025.12.26 | ₩33,143 | ₩33,463 | ₩33,143 | ₩33,216 | +0.22% | 1.7만 |
|---|
| 2025.12.24 | ₩33,169 | ₩33,343 | ₩33,103 | ₩33,236 | +0.20% | 1.4만 |
|---|
| 2025.12.23 | ₩33,370 | ₩33,423 | ₩33,103 | ₩33,209 | -0.48% | 3.2만 |
|---|
| 2025.12.22 | ₩33,398 | ₩33,476 | ₩33,316 | ₩33,316 | -0.24% | 2.5만 |
|---|
| 2025.12.19 | ₩33,434 | ₩33,490 | ₩33,303 | ₩33,316 | -0.35% | 6.8만 |
|---|
| 2025.12.18 | ₩33,329 | ₩33,476 | ₩33,329 | ₩33,370 | +0.12% | 2.6만 |
|---|
| 2025.12.17 | ₩33,316 | ₩33,410 | ₩33,312 | ₩33,329 | +0.04% | 3.1만 |
|---|
| 2025.12.16 | ₩33,196 | ₩33,431 | ₩33,196 | ₩33,316 | +0.36% | 3만 |
|---|
| 2025.12.15 | ₩33,837 | ₩33,837 | ₩33,710 | ₩33,770 | -0.20% | 2.1만 |
|---|
| 2025.12.12 | ₩33,623 | ₩33,863 | ₩33,570 | ₩33,719 | +0.29% | 3만 |
|---|
| 2025.12.11 | ₩33,703 | ₩33,859 | ₩33,610 | ₩33,770 | +0.20% | 2만 |
|---|
| 2025.12.10 | ₩33,610 | ₩33,726 | ₩33,556 | ₩33,596 | -0.04% | 1.5만 |
|---|
| 2025.12.09 | ₩33,676 | ₩33,750 | ₩33,530 | ₩33,703 | +0.08% | 2.2만 |
|---|
| 2025.12.08 | ₩33,596 | ₩33,717 | ₩33,516 | ₩33,636 | +0.12% | 2.2만 |
|---|
| 2025.12.05 | ₩33,570 | ₩33,610 | ₩33,490 | ₩33,543 | -0.08% | 3.6만 |
|---|
| 2025.12.04 | ₩33,596 | ₩33,636 | ₩33,516 | ₩33,530 | -0.20% | 3.4만 |
|---|
| 2025.12.03 | ₩33,530 | ₩33,650 | ₩33,530 | ₩33,556 | +0.08% | 1.4만 |
|---|
| 2025.12.02 | ₩33,530 | ₩33,610 | ₩33,530 | ₩33,556 | +0.08% | 1.4만 |
|---|
| 2025.12.01 | ₩33,543 | ₩33,639 | ₩33,503 | ₩33,570 | +0.08% | 1.5만 |
|---|
| 2025.11.28 | ₩33,530 | ₩33,623 | ₩33,516 | ₩33,516 | -0.04% | 3.9만 |
|---|
| 2025.11.26 | ₩33,503 | ₩33,663 | ₩33,503 | ₩33,516 | +0.04% | 2.3만 |
|---|
| 2025.11.25 | ₩33,516 | ₩33,615 | ₩33,503 | ₩33,543 | +0.08% | 2만 |
|---|
| 2025.11.24 | ₩33,663 | ₩33,668 | ₩33,503 | ₩33,516 | -0.44% | 1.8만 |
|---|
| 2025.11.21 | ₩33,503 | ₩33,877 | ₩33,463 | ₩33,490 | -0.04% | 1.9만 |
|---|
| 2025.11.20 | ₩33,810 | ₩33,810 | ₩33,463 | ₩33,543 | -0.79% | 1.9만 |
|---|
| 2025.11.19 | ₩33,595 | ₩33,890 | ₩33,595 | ₩33,757 | +0.48% | 1.3만 |
|---|
| 2025.11.18 | ₩33,530 | ₩33,757 | ₩33,530 | ₩33,743 | +0.64% | 7.2천 |
|---|
| 2025.11.17 | ₩33,516 | ₩33,743 | ₩33,516 | ₩33,666 | +0.45% | 1.1만 |
|---|
| 2025.11.14 | ₩33,526 | ₩33,703 | ₩33,526 | ₩33,543 | +0.05% | 1.7만 |
|---|
| 2025.11.13 | ₩33,636 | ₩33,636 | ₩33,490 | ₩33,583 | -0.16% | 1만 |
|---|
| 2025.11.12 | ₩33,636 | ₩33,783 | ₩33,598 | ₩33,662 | +0.08% | 6.1천 |
|---|
| 2025.11.11 | ₩33,783 | ₩33,790 | ₩33,596 | ₩33,683 | -0.30% | 1.5만 |
|---|
| 2025.11.10 | ₩33,697 | ₩33,797 | ₩33,663 | ₩33,737 | +0.12% | 8.8천 |
|---|
| 2025.11.07 | ₩33,730 | ₩33,770 | ₩33,662 | ₩33,662 | -0.20% | 9.8천 |
|---|
| 2025.11.06 | ₩33,596 | ₩33,795 | ₩33,596 | ₩33,730 | +0.40% | 1.1만 |
|---|
| 2025.11.05 | ₩33,610 | ₩33,797 | ₩33,610 | ₩33,717 | +0.32% | 1.7만 |
|---|
| 2025.11.04 | ₩33,423 | ₩33,797 | ₩33,423 | ₩33,717 | +0.88% | 3.9만 |
|---|
| 2025.11.03 | ₩33,450 | ₩33,570 | ₩33,392 | ₩33,516 | +0.20% | 1.8만 |
|---|
| 2025.10.31 | ₩33,663 | ₩33,663 | ₩33,423 | ₩33,583 | -0.24% | 3.1만 |
|---|
| 2025.10.30 | ₩33,703 | ₩33,727 | ₩33,410 | ₩33,503 | -0.59% | 9.9천 |
|---|
| 2025.10.29 | ₩33,783 | ₩33,797 | ₩33,650 | ₩33,770 | -0.04% | 7.3천 |
|---|
| 2025.10.28 | ₩33,794 | ₩33,794 | ₩33,663 | ₩33,663 | -0.39% | 6.4천 |
|---|
| 2025.10.27 | ₩33,556 | ₩33,787 | ₩33,556 | ₩33,686 | +0.39% | 1.5만 |
|---|
| 2025.10.24 | ₩33,610 | ₩33,823 | ₩33,610 | ₩33,755 | +0.43% | 1.1만 |
|---|
| 2025.10.23 | ₩33,837 | ₩33,837 | ₩33,436 | ₩33,690 | -0.43% | 2만 |
|---|
| 2025.10.22 | ₩33,743 | ₩33,877 | ₩33,636 | ₩33,823 | +0.24% | 2.1만 |
|---|
| 2025.10.21 | ₩33,823 | ₩33,823 | ₩33,703 | ₩33,757 | -0.20% | 1.2만 |
|---|
| 2025.10.20 | ₩33,562 | ₩33,783 | ₩33,562 | ₩33,783 | +0.66% | 1.3만 |
|---|
| 2025.10.17 | ₩33,590 | ₩33,703 | ₩33,556 | ₩33,556 | -0.10% | 8.9천 |
|---|
| 2025.10.16 | ₩33,503 | ₩33,676 | ₩33,503 | ₩33,516 | +0.04% | 2.7만 |
|---|
| 2025.10.15 | ₩33,607 | ₩33,607 | ₩33,370 | ₩33,570 | -0.11% | 2.3만 |
|---|
| 2025.10.14 | ₩33,463 | ₩33,476 | ₩33,289 | ₩33,416 | -0.14% | 2.2만 |
|---|
| 2025.10.13 | ₩33,436 | ₩33,570 | ₩33,423 | ₩33,570 | +0.40% | 1.9만 |
|---|
| 2025.10.10 | ₩33,503 | ₩33,612 | ₩33,383 | ₩33,436 | -0.20% | 9.9천 |
|---|
| 2025.10.09 | ₩33,516 | ₩33,610 | ₩33,451 | ₩33,514 | -0.01% | 1.8만 |
|---|
| 2025.10.08 | ₩33,490 | ₩33,636 | ₩33,410 | ₩33,503 | +0.04% | 8.8천 |
|---|
| 2025.10.07 | ₩33,570 | ₩33,594 | ₩33,383 | ₩33,503 | -0.20% | 3.4만 |
|---|
| 2025.10.06 | ₩33,530 | ₩33,685 | ₩33,476 | ₩33,610 | +0.24% | 1.6만 |
|---|
| 2025.10.03 | ₩33,596 | ₩33,650 | ₩33,423 | ₩33,463 | -0.40% | 3.8만 |
|---|
| 2025.10.02 | ₩33,570 | ₩33,650 | ₩33,450 | ₩33,623 | +0.16% | 1.3만 |
|---|
| 2025.10.01 | ₩33,343 | ₩33,610 | ₩33,309 | ₩33,583 | +0.72% | 2.8만 |
|---|
| 2025.09.30 | ₩33,530 | ₩33,610 | ₩33,196 | ₩33,263 | -0.80% | 12.6만 |
|---|
| 2025.09.29 | ₩33,623 | ₩33,730 | ₩33,463 | ₩33,503 | -0.36% | 2.4만 |
|---|
| 2025.09.26 | ₩33,610 | ₩33,636 | ₩33,490 | ₩33,490 | -0.36% | 1.5만 |
|---|
| 2025.09.25 | ₩33,610 | ₩33,610 | ₩33,523 | ₩33,530 | -0.24% | 1.7만 |
|---|
| 2025.09.24 | ₩33,516 | ₩33,691 | ₩33,423 | ₩33,556 | +0.12% | 1.9만 |
|---|
| 2025.09.23 | ₩33,516 | ₩33,570 | ₩33,436 | ₩33,543 | +0.08% | 3.9만 |
|---|
| 2025.09.22 | ₩33,555 | ₩33,556 | ₩33,438 | ₩33,490 | -0.19% | 1만 |
|---|
| 2025.09.19 | ₩33,534 | ₩33,623 | ₩33,436 | ₩33,530 | -0.01% | 3만 |
|---|
| 2025.09.18 | ₩33,490 | ₩33,650 | ₩33,463 | ₩33,610 | +0.36% | 1.8만 |
|---|
| 2025.09.17 | ₩33,410 | ₩33,610 | ₩33,410 | ₩33,503 | +0.28% | 1.6만 |
|---|
| 2025.09.16 | ₩33,490 | ₩33,663 | ₩33,410 | ₩33,410 | -0.24% | 5.7만 |
|---|
| 2025.09.15 | ₩34,104 | ₩34,170 | ₩33,911 | ₩34,090 | -0.04% | 1.6만 |
|---|
| 2025.09.12 | ₩33,970 | ₩34,117 | ₩33,917 | ₩34,104 | +0.39% | 1.4만 |
|---|
| 2025.09.11 | ₩33,903 | ₩33,963 | ₩33,810 | ₩33,917 | +0.04% | 2.5만 |
|---|
| 2025.09.10 | ₩33,917 | ₩34,037 | ₩33,877 | ₩33,923 | +0.02% | 1.1만 |
|---|
| 2025.09.09 | ₩33,903 | ₩34,037 | ₩33,850 | ₩33,890 | -0.04% | 1.1만 |
|---|
| 2025.09.08 | ₩33,890 | ₩34,024 | ₩33,890 | ₩33,890 | 0.00% | 1.4만 |
|---|
| 2025.09.05 | ₩33,943 | ₩34,024 | ₩33,863 | ₩33,983 | +0.12% | 1.5만 |
|---|
| 2025.09.04 | ₩33,837 | ₩33,877 | ₩33,733 | ₩33,823 | -0.04% | 3.4만 |
|---|
| 2025.09.03 | ₩33,790 | ₩33,877 | ₩33,790 | ₩33,837 | +0.14% | 3.4만 |
|---|
| 2025.09.02 | ₩33,810 | ₩33,863 | ₩33,717 | ₩33,823 | +0.04% | 2.6만 |
|---|
| 2025.08.29 | ₩34,152 | ₩34,152 | ₩33,850 | ₩33,850 | -0.88% | 9.3만 |
|---|