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 | ₩32,204 | ₩32,338 | ₩32,071 | ₩32,124 | -0.25% | 3.1만 |
| 2026.10.08 | ₩32,271 | ₩32,625 | ₩31,977 | ₩32,097 | -0.54% | 2.7만 |
| 2026.10.07 | ₩32,391 | ₩32,739 | ₩32,124 | ₩32,285 | -0.33% | 2.8만 |
| 2026.10.06 | ₩32,639 | ₩32,806 | ₩32,484 | ₩32,498 | -0.43% | 1.8만 |
| 2026.10.05 | ₩32,565 | ₩32,752 | ₩32,111 | ₩32,538 | -0.08% | 3.8만 |
| 2026.10.02 | ₩32,763 | ₩32,886 | ₩32,512 | ₩32,592 | -0.52% | 3.2만 |
| 2026.10.01 | ₩32,899 | ₩33,086 | ₩32,244 | ₩32,538 | -1.10% | 3.5만 |
| 2026.09.30 | ₩32,846 | ₩33,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,126 |
| +0.85% |
| 6.9만 |
| 2026.09.29 | ₩32,659 | ₩32,913 | ₩32,418 | ₩32,712 | +0.16% | 2.1만 |
|---|
| 2026.09.28 | ₩32,899 | ₩32,899 | ₩32,351 | ₩32,405 | -1.50% | 6.1만 |
|---|
| 2026.09.25 | ₩32,859 | ₩33,100 | ₩32,846 | ₩32,899 | +0.12% | 2.4만 |
|---|
| 2026.09.24 | ₩33,086 | ₩33,086 | ₩32,832 | ₩32,959 | -0.38% | 2.3만 |
|---|
| 2026.09.23 | ₩33,183 | ₩33,207 | ₩33,006 | ₩33,113 | -0.21% | 2.7만 |
|---|
| 2026.09.22 | ₩32,886 | ₩33,166 | ₩32,886 | ₩33,166 | +0.85% | 1.9만 |
|---|
| 2026.09.21 | ₩33,140 | ₩33,207 | ₩32,872 | ₩32,872 | -0.81% | 1.9만 |
|---|
| 2026.09.18 | ₩33,140 | ₩33,233 | ₩33,086 | ₩33,086 | -0.16% | 2.1만 |
|---|
| 2026.09.17 | ₩33,100 | ₩33,273 | ₩33,100 | ₩33,220 | +0.36% | 2.9만 |
|---|
| 2026.09.16 | ₩33,073 | ₩33,272 | ₩33,006 | ₩33,100 | +0.08% | 2.2만 |
|---|
| 2026.09.15 | ₩33,581 | ₩33,728 | ₩33,447 | ₩33,447 | -0.40% | 1.6만 |
|---|
| 2026.09.14 | ₩33,714 | ₩33,714 | ₩33,407 | ₩33,435 | -0.83% | 1.4만 |
|---|
| 2026.09.11 | ₩33,621 | ₩33,875 | ₩33,607 | ₩33,728 | +0.32% | 1.7만 |
|---|
| 2026.09.10 | ₩33,741 | ₩33,875 | ₩33,627 | ₩33,648 | -0.28% | 1.4만 |
|---|
| 2026.09.09 | ₩33,848 | ₩33,875 | ₩33,688 | ₩33,819 | -0.09% | 1.8만 |
|---|
| 2026.09.08 | ₩33,661 | ₩33,835 | ₩33,621 | ₩33,821 | +0.48% | 1.7만 |
|---|
| 2026.09.04 | ₩33,741 | ₩33,741 | ₩33,674 | ₩33,741 | 0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩33,661 | ₩33,741 | ₩33,661 | ₩33,701 | +0.12% | 1.6만 |
|---|
| 2026.09.02 | ₩33,621 | ₩33,714 | ₩33,607 | ₩33,648 | +0.08% | 5.6천 |
|---|
| 2026.09.01 | ₩33,674 | ₩33,741 | ₩33,541 | ₩33,621 | -0.16% | 1.5만 |
|---|
| 2026.08.31 | ₩33,420 | ₩33,781 | ₩33,407 | ₩33,674 | +0.76% | 2.6만 |
|---|
| 2026.08.28 | ₩33,621 | ₩33,621 | ₩33,360 | ₩33,394 | -0.68% | 2.2만 |
|---|
| 2026.08.27 | ₩33,541 | ₩33,714 | ₩33,474 | ₩33,541 | 0.00% | 1.6만 |
|---|
| 2026.08.26 | ₩33,474 | ₩33,607 | ₩33,474 | ₩33,514 | +0.12% | 1.7만 |
|---|
| 2026.08.25 | ₩33,514 | ₩33,741 | ₩33,514 | ₩33,594 | +0.24% | 3.8만 |
|---|
| 2026.08.24 | ₩33,649 | ₩33,665 | ₩33,474 | ₩33,614 | -0.10% | 2.5만 |
|---|
| 2026.08.21 | ₩33,567 | ₩33,714 | ₩33,554 | ₩33,648 | +0.24% | 1.1만 |
|---|
| 2026.08.20 | ₩33,661 | ₩33,714 | ₩33,554 | ₩33,607 | -0.16% | 3.1만 |
|---|
| 2026.08.19 | ₩33,607 | ₩33,741 | ₩33,541 | ₩33,674 | +0.20% | 2.1만 |
|---|
| 2026.08.18 | ₩33,607 | ₩33,714 | ₩33,541 | ₩33,581 | -0.08% | 1.4만 |
|---|
| 2026.08.17 | ₩33,701 | ₩33,714 | ₩33,554 | ₩33,621 | -0.24% | 1.1만 |
|---|
| 2026.08.14 | ₩33,554 | ₩33,714 | ₩33,554 | ₩33,688 | +0.40% | 1.6만 |
|---|
| 2026.08.13 | ₩33,661 | ₩33,741 | ₩33,518 | ₩33,641 | -0.06% | 1.1만 |
|---|
| 2026.08.12 | ₩33,527 | ₩33,701 | ₩33,501 | ₩33,602 | +0.22% | 2.1만 |
|---|
| 2026.08.11 | ₩33,541 | ₩33,677 | ₩33,487 | ₩33,487 | -0.16% | 1.5만 |
|---|
| 2026.08.10 | ₩33,521 | ₩33,594 | ₩33,447 | ₩33,547 | +0.08% | 8.9천 |
|---|
| 2026.08.07 | ₩33,594 | ₩33,728 | ₩33,454 | ₩33,674 | +0.24% | 1.8만 |
|---|
| 2026.08.06 | ₩33,594 | ₩33,758 | ₩33,420 | ₩33,581 | -0.04% | 2.1만 |
|---|
| 2026.08.05 | ₩33,567 | ₩33,741 | ₩33,567 | ₩33,648 | +0.24% | 2만 |
|---|
| 2026.08.04 | ₩33,741 | ₩33,741 | ₩33,554 | ₩33,567 | -0.51% | 1.9만 |
|---|
| 2026.08.03 | ₩33,648 | ₩33,768 | ₩33,554 | ₩33,634 | -0.04% | 1.8만 |
|---|
| 2026.07.31 | ₩33,554 | ₩33,701 | ₩33,379 | ₩33,648 | +0.28% | 4.8만 |
|---|
| 2026.07.30 | ₩33,367 | ₩33,501 | ₩33,354 | ₩33,394 | +0.08% | 1.7만 |
|---|
| 2026.07.29 | ₩33,354 | ₩33,514 | ₩33,354 | ₩33,454 | +0.30% | 9.9천 |
|---|
| 2026.07.28 | ₩33,514 | ₩33,514 | ₩33,363 | ₩33,440 | -0.22% | 1.1만 |
|---|
| 2026.07.27 | ₩33,527 | ₩33,527 | ₩33,340 | ₩33,514 | -0.04% | 1.3만 |
|---|
| 2026.07.24 | ₩33,340 | ₩33,447 | ₩33,340 | ₩33,387 | +0.14% | 1.7만 |
|---|
| 2026.07.23 | ₩33,354 | ₩33,487 | ₩33,340 | ₩33,340 | -0.04% | 1.2만 |
|---|
| 2026.07.22 | ₩33,354 | ₩33,502 | ₩33,354 | ₩33,474 | +0.36% | 6.7천 |
|---|
| 2026.07.21 | ₩33,380 | ₩33,460 | ₩33,327 | ₩33,407 | +0.08% | 1.2만 |
|---|
| 2026.07.20 | ₩33,275 | ₩33,460 | ₩33,275 | ₩33,460 | +0.56% | 2.3만 |
|---|
| 2026.07.17 | ₩33,207 | ₩33,340 | ₩33,207 | ₩33,327 | +0.36% | 1.9만 |
|---|
| 2026.07.16 | ₩33,327 | ₩33,391 | ₩33,233 | ₩33,233 | -0.28% | 6.4천 |
|---|
| 2026.07.15 | ₩33,220 | ₩33,407 | ₩33,207 | ₩33,327 | +0.32% | 2.7만 |
|---|
| 2026.07.14 | ₩33,307 | ₩33,354 | ₩33,207 | ₩33,233 | -0.22% | 1.6만 |
|---|
| 2026.07.13 | ₩33,367 | ₩33,380 | ₩33,220 | ₩33,327 | -0.12% | 1.3만 |
|---|
| 2026.07.10 | ₩33,313 | ₩33,394 | ₩33,300 | ₩33,394 | +0.24% | 1.6만 |
|---|
| 2026.07.09 | ₩33,293 | ₩33,487 | ₩33,220 | ₩33,434 | +0.42% | 3.4만 |
|---|
| 2026.07.08 | ₩33,126 | ₩33,354 | ₩32,993 | ₩33,260 | +0.40% | 6.1만 |
|---|
| 2026.07.07 | ₩33,140 | ₩33,233 | ₩33,113 | ₩33,207 | +0.20% | 1.9만 |
|---|
| 2026.07.06 | ₩33,140 | ₩33,273 | ₩33,073 | ₩33,140 | 0.00% | 3만 |
|---|
| 2026.07.02 | ₩33,126 | ₩33,193 | ₩33,033 | ₩33,100 | -0.08% | 2.5만 |
|---|
| 2026.07.01 | ₩33,086 | ₩33,340 | ₩33,046 | ₩33,060 | -0.08% | 3.9만 |
|---|
| 2026.06.30 | ₩33,247 | ₩33,287 | ₩32,859 | ₩33,019 | -0.68% | 28.6만 |
|---|
| 2026.06.29 | ₩33,193 | ₩33,245 | ₩33,006 | ₩33,153 | -0.12% | 3.7만 |
|---|
| 2026.06.26 | ₩33,140 | ₩33,243 | ₩33,006 | ₩33,033 | -0.32% | 3.3만 |
|---|
| 2026.06.25 | ₩33,166 | ₩33,260 | ₩33,093 | ₩33,140 | -0.08% | 3.7만 |
|---|
| 2026.06.24 | ₩33,340 | ₩33,354 | ₩33,060 | ₩33,180 | -0.48% | 3.2만 |
|---|
| 2026.06.23 | ₩33,327 | ₩33,407 | ₩33,273 | ₩33,273 | -0.16% | 2.6만 |
|---|
| 2026.06.22 | ₩33,514 | ₩33,648 | ₩33,340 | ₩33,420 | -0.28% | 1.5만 |
|---|
| 2026.06.18 | ₩33,434 | ₩33,808 | ₩33,354 | ₩33,501 | +0.20% | 17.2만 |
|---|
| 2026.06.17 | ₩33,527 | ₩33,688 | ₩33,340 | ₩33,434 | -0.28% | 3.9만 |
|---|
| 2026.06.16 | ₩33,407 | ₩33,420 | ₩33,313 | ₩33,367 | -0.12% | 3.1만 |
|---|
| 2026.06.15 | ₩33,060 | ₩33,527 | ₩33,060 | ₩33,394 | +1.01% | 4.2만 |
|---|
| 2026.06.12 | ₩33,554 | ₩33,621 | ₩33,447 | ₩33,607 | +0.16% | 4.4만 |
|---|
| 2026.06.11 | ₩33,447 | ₩33,562 | ₩33,434 | ₩33,447 | 0.00% | 1.2만 |
|---|
| 2026.06.10 | ₩33,407 | ₩33,541 | ₩33,407 | ₩33,527 | +0.36% | 2만 |
|---|
| 2026.06.09 | ₩33,674 | ₩33,674 | ₩33,407 | ₩33,474 | -0.60% | 1.9만 |
|---|
| 2026.06.08 | ₩33,674 | ₩33,674 | ₩33,527 | ₩33,594 | -0.24% | 1.6만 |
|---|
| 2026.06.05 | ₩33,701 | ₩33,738 | ₩33,530 | ₩33,661 | -0.12% | 1.5만 |
|---|
| 2026.06.04 | ₩33,641 | ₩33,714 | ₩33,541 | ₩33,674 | +0.10% | 1.7만 |
|---|
| 2026.06.03 | ₩33,594 | ₩33,768 | ₩33,567 | ₩33,648 | +0.16% | 4만 |
|---|
| 2026.06.02 | ₩33,594 | ₩33,728 | ₩33,554 | ₩33,621 | +0.08% | 1.2만 |
|---|
| 2026.06.01 | ₩33,581 | ₩33,587 | ₩33,447 | ₩33,567 | -0.04% | 2.6만 |
|---|
| 2026.05.29 | ₩33,741 | ₩33,808 | ₩33,460 | ₩33,527 | -0.63% | 6만 |
|---|
| 2026.05.28 | ₩33,674 | ₩33,795 | ₩33,674 | ₩33,728 | +0.16% | 3.8만 |
|---|
| 2026.05.27 | ₩33,674 | ₩33,808 | ₩33,661 | ₩33,728 | +0.16% | 2.5만 |
|---|
| 2026.05.26 | ₩33,808 | ₩33,859 | ₩33,607 | ₩33,661 | -0.43% | 2.9만 |
|---|
| 2026.05.22 | ₩33,541 | ₩33,915 | ₩33,541 | ₩33,861 | +0.96% | 5.8천 |
|---|
| 2026.05.21 | ₩33,701 | ₩33,875 | ₩33,630 | ₩33,674 | -0.08% | 1.9만 |
|---|
| 2026.05.20 | ₩33,688 | ₩33,835 | ₩33,677 | ₩33,749 | +0.18% | 1만 |
|---|
| 2026.05.19 | ₩33,728 | ₩33,896 | ₩33,674 | ₩33,701 | -0.08% | 2만 |
|---|
| 2026.05.18 | ₩33,741 | ₩33,875 | ₩33,728 | ₩33,768 | +0.08% | 1.5만 |
|---|
| 2026.05.15 | ₩33,741 | ₩33,848 | ₩33,741 | ₩33,741 | 0.00% | 8.3천 |
|---|
| 2026.05.14 | ₩33,808 | ₩33,868 | ₩33,808 | ₩33,808 | 0.00% | 1.9만 |
|---|
| 2026.05.13 | ₩33,781 | ₩33,855 | ₩33,781 | ₩33,825 | +0.13% | 6.9천 |
|---|
| 2026.05.12 | ₩33,889 | ₩33,908 | ₩33,835 | ₩33,875 | -0.04% | 1.6만 |
|---|
| 2026.05.11 | ₩33,808 | ₩33,875 | ₩33,762 | ₩33,828 | +0.06% | 1.6만 |
|---|
| 2026.05.08 | ₩33,781 | ₩33,928 | ₩33,781 | ₩33,875 | +0.28% | 1.3만 |
|---|
| 2026.05.07 | ₩33,795 | ₩33,928 | ₩33,795 | ₩33,868 | +0.22% | 1.1만 |
|---|
| 2026.05.06 | ₩33,768 | ₩33,915 | ₩33,768 | ₩33,875 | +0.32% | 9.4천 |
|---|
| 2026.05.05 | ₩33,781 | ₩33,875 | ₩33,741 | ₩33,754 | -0.08% | 1.5만 |
|---|
| 2026.05.04 | ₩33,768 | ₩33,968 | ₩33,741 | ₩33,873 | +0.31% | 1.2만 |
|---|
| 2026.05.01 | ₩33,821 | ₩33,968 | ₩33,808 | ₩33,808 | -0.04% | 2만 |
|---|
| 2026.04.30 | ₩33,754 | ₩33,942 | ₩33,754 | ₩33,821 | +0.20% | 2.1만 |
|---|
| 2026.04.29 | ₩33,781 | ₩33,888 | ₩33,741 | ₩33,888 | +0.32% | 4.1천 |
|---|
| 2026.04.28 | ₩33,821 | ₩33,962 | ₩33,728 | ₩33,841 | +0.06% | 1.2만 |
|---|
| 2026.04.27 | ₩33,754 | ₩33,968 | ₩33,754 | ₩33,888 | +0.40% | 7.2천 |
|---|
| 2026.04.24 | ₩33,728 | ₩33,928 | ₩33,728 | ₩33,928 | +0.59% | 6.3천 |
|---|
| 2026.04.23 | ₩33,688 | ₩33,928 | ₩33,688 | ₩33,821 | +0.40% | 1.8만 |
|---|
| 2026.04.22 | ₩33,808 | ₩33,848 | ₩33,688 | ₩33,721 | -0.26% | 9.9천 |
|---|
| 2026.04.21 | ₩33,821 | ₩33,821 | ₩33,648 | ₩33,674 | -0.43% | 1.1만 |
|---|
| 2026.04.20 | ₩33,768 | ₩33,861 | ₩33,661 | ₩33,741 | -0.08% | 1.5만 |
|---|
| 2026.04.17 | ₩33,688 | ₩33,861 | ₩33,674 | ₩33,781 | +0.28% | 1.2만 |
|---|
| 2026.04.16 | ₩33,674 | ₩33,808 | ₩33,674 | ₩33,768 | +0.28% | 8.1천 |
|---|
| 2026.04.15 | ₩33,754 | ₩33,995 | ₩33,636 | ₩33,982 | +0.67% | 1.1만 |
|---|
| 2026.04.14 | ₩33,594 | ₩33,714 | ₩33,474 | ₩33,648 | +0.16% | 1.4만 |
|---|
| 2026.04.13 | ₩33,460 | ₩33,607 | ₩33,460 | ₩33,541 | +0.24% | 1.1만 |
|---|
| 2026.04.10 | ₩33,563 | ₩33,607 | ₩33,490 | ₩33,594 | +0.09% | 9.7천 |
|---|
| 2026.04.09 | ₩33,474 | ₩33,527 | ₩33,420 | ₩33,487 | +0.04% | 1.4만 |
|---|
| 2026.04.08 | ₩33,501 | ₩33,606 | ₩33,434 | ₩33,474 | -0.08% | 1.7만 |
|---|
| 2026.04.07 | ₩33,460 | ₩33,501 | ₩33,420 | ₩33,464 | +0.01% | 1.9만 |
|---|
| 2026.04.06 | ₩33,407 | ₩33,474 | ₩33,407 | ₩33,447 | +0.12% | 1.4만 |
|---|
| 2026.04.02 | ₩33,327 | ₩33,527 | ₩33,233 | ₩33,420 | +0.28% | 3.2만 |
|---|
| 2026.04.01 | ₩32,993 | ₩33,394 | ₩32,993 | ₩33,260 | +0.81% | 4.7만 |
|---|
| 2026.03.31 | ₩33,313 | ₩33,404 | ₩32,859 | ₩32,859 | -1.36% | 17.5만 |
|---|
| 2026.03.30 | ₩33,527 | ₩33,527 | ₩33,220 | ₩33,220 | -0.92% | 6.1만 |
|---|
| 2026.03.27 | ₩33,273 | ₩33,514 | ₩33,273 | ₩33,340 | +0.20% | 3.2만 |
|---|
| 2026.03.26 | ₩33,407 | ₩33,566 | ₩32,979 | ₩32,979 | -1.28% | 4.4만 |
|---|
| 2026.03.25 | ₩33,501 | ₩33,594 | ₩33,407 | ₩33,407 | -0.28% | 1.2만 |
|---|
| 2026.03.24 | ₩33,501 | ₩33,501 | ₩33,407 | ₩33,407 | -0.28% | 2만 |
|---|
| 2026.03.23 | ₩33,407 | ₩33,621 | ₩33,407 | ₩33,434 | +0.08% | 2.1만 |
|---|
| 2026.03.20 | ₩33,407 | ₩33,463 | ₩33,407 | ₩33,407 | 0.00% | 2만 |
|---|
| 2026.03.19 | ₩33,407 | ₩33,594 | ₩33,407 | ₩33,407 | 0.00% | 1.2만 |
|---|
| 2026.03.18 | ₩33,487 | ₩33,581 | ₩33,407 | ₩33,407 | -0.24% | 1.1만 |
|---|
| 2026.03.17 | ₩33,541 | ₩33,621 | ₩33,474 | ₩33,474 | -0.20% | 2.2만 |
|---|
| 2026.03.16 | ₩33,955 | ₩34,048 | ₩33,942 | ₩34,008 | +0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩34,023 | ₩34,089 | ₩33,942 | ₩33,962 | -0.18% | 1만 |
|---|
| 2026.03.12 | ₩34,182 | ₩34,182 | ₩33,875 | ₩34,008 | -0.51% | 1.8만 |
|---|
| 2026.03.11 | ₩33,988 | ₩34,142 | ₩33,955 | ₩34,068 | +0.24% | 1만 |
|---|
| 2026.03.10 | ₩34,035 | ₩34,062 | ₩33,942 | ₩34,022 | -0.04% | 1.3만 |
|---|
| 2026.03.09 | ₩33,935 | ₩34,102 | ₩33,835 | ₩33,968 | +0.10% | 1.4만 |
|---|
| 2026.03.06 | ₩34,008 | ₩34,055 | ₩33,875 | ₩33,942 | -0.20% | 1.4만 |
|---|
| 2026.03.05 | ₩34,062 | ₩34,142 | ₩33,968 | ₩34,011 | -0.15% | 8.6천 |
|---|
| 2026.03.04 | ₩33,982 | ₩34,182 | ₩33,968 | ₩34,008 | +0.08% | 1.2만 |
|---|
| 2026.03.03 | ₩34,004 | ₩34,075 | ₩33,927 | ₩34,075 | +0.21% | 1.8만 |
|---|
| 2026.03.02 | ₩33,995 | ₩34,075 | ₩33,888 | ₩34,075 | +0.24% | 1.7만 |
|---|
| 2026.02.27 | ₩33,942 | ₩34,016 | ₩33,808 | ₩33,942 | 0.00% | 12.2만 |
|---|
| 2026.02.26 | ₩34,008 | ₩34,024 | ₩33,955 | ₩34,022 | +0.04% | 1.2만 |
|---|
| 2026.02.25 | ₩33,988 | ₩34,035 | ₩33,980 | ₩34,022 | +0.10% | 1.1만 |
|---|
| 2026.02.24 | ₩33,995 | ₩34,035 | ₩33,955 | ₩34,035 | +0.12% | 1.5만 |
|---|
| 2026.02.23 | ₩33,942 | ₩34,035 | ₩33,942 | ₩34,035 | +0.28% | 1.4만 |
|---|
| 2026.02.20 | ₩33,995 | ₩34,035 | ₩33,955 | ₩34,035 | +0.12% | 1.3만 |
|---|
| 2026.02.19 | ₩33,976 | ₩34,035 | ₩33,942 | ₩34,035 | +0.17% | 9.9천 |
|---|
| 2026.02.18 | ₩33,955 | ₩34,022 | ₩33,942 | ₩34,022 | +0.20% | 1.2만 |
|---|
| 2026.02.17 | ₩34,010 | ₩34,035 | ₩33,942 | ₩33,995 | -0.04% | 1.9만 |
|---|
| 2026.02.13 | ₩34,020 | ₩34,062 | ₩33,915 | ₩33,995 | -0.07% | 1.9만 |
|---|
| 2026.02.12 | ₩33,982 | ₩34,008 | ₩33,901 | ₩33,995 | +0.04% | 1.2만 |
|---|
| 2026.02.11 | ₩33,968 | ₩34,048 | ₩33,888 | ₩34,002 | +0.10% | 8.8천 |
|---|
| 2026.02.10 | ₩33,982 | ₩34,062 | ₩33,911 | ₩34,035 | +0.16% | 1.3만 |
|---|
| 2026.02.09 | ₩33,982 | ₩34,035 | ₩33,956 | ₩33,982 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩33,995 | ₩34,062 | ₩33,942 | ₩34,062 | +0.20% | 1만 |
|---|
| 2026.02.05 | ₩33,955 | ₩34,003 | ₩33,942 | ₩33,955 | 0.00% | 1.4만 |
|---|
| 2026.02.04 | ₩33,995 | ₩34,022 | ₩33,942 | ₩33,942 | -0.16% | 8.1천 |
|---|
| 2026.02.03 | ₩34,024 | ₩34,024 | ₩33,891 | ₩33,942 | -0.24% | 1.1만 |
|---|
| 2026.02.02 | ₩33,888 | ₩34,022 | ₩33,888 | ₩34,022 | +0.39% | 1.4만 |
|---|
| 2026.01.30 | ₩34,022 | ₩34,022 | ₩33,835 | ₩34,008 | -0.04% | 2만 |
|---|
| 2026.01.29 | ₩33,968 | ₩34,035 | ₩33,897 | ₩33,968 | 0.00% | 2.5만 |
|---|
| 2026.01.28 | ₩33,915 | ₩33,995 | ₩33,837 | ₩33,955 | +0.12% | 4.9만 |
|---|
| 2026.01.27 | ₩33,968 | ₩33,995 | ₩33,855 | ₩33,923 | -0.13% | 1.2만 |
|---|
| 2026.01.26 | ₩33,835 | ₩34,035 | ₩33,835 | ₩33,968 | +0.39% | 1.1만 |
|---|
| 2026.01.23 | ₩33,855 | ₩33,995 | ₩33,795 | ₩33,942 | +0.26% | 1.7만 |
|---|
| 2026.01.22 | ₩33,768 | ₩33,995 | ₩33,674 | ₩33,768 | 0.00% | 2.5만 |
|---|
| 2026.01.21 | ₩33,708 | ₩33,835 | ₩33,649 | ₩33,835 | +0.38% | 1.9만 |
|---|
| 2026.01.20 | ₩33,681 | ₩33,955 | ₩33,669 | ₩33,808 | +0.38% | 2.2만 |
|---|
| 2026.01.16 | ₩33,701 | ₩33,821 | ₩33,607 | ₩33,768 | +0.20% | 1.4만 |
|---|
| 2026.01.15 | ₩33,821 | ₩33,821 | ₩33,581 | ₩33,607 | -0.63% | 1.4만 |
|---|
| 2026.01.14 | ₩33,754 | ₩33,835 | ₩33,674 | ₩33,821 | +0.20% | 8.8천 |
|---|
| 2026.01.13 | ₩33,769 | ₩33,835 | ₩33,674 | ₩33,808 | +0.11% | 7.6천 |
|---|
| 2026.01.12 | ₩33,701 | ₩33,808 | ₩33,602 | ₩33,795 | +0.28% | 1.6만 |
|---|
| 2026.01.09 | ₩33,648 | ₩33,714 | ₩33,567 | ₩33,567 | -0.24% | 9.8천 |
|---|
| 2026.01.08 | ₩33,527 | ₩33,630 | ₩33,514 | ₩33,554 | +0.08% | 1만 |
|---|
| 2026.01.07 | ₩33,714 | ₩33,714 | ₩33,527 | ₩33,621 | -0.28% | 1.4만 |
|---|
| 2026.01.06 | ₩33,768 | ₩33,795 | ₩33,541 | ₩33,621 | -0.44% | 2만 |
|---|
| 2026.01.05 | ₩33,501 | ₩33,781 | ₩33,474 | ₩33,768 | +0.80% | 4.2만 |
|---|
| 2026.01.02 | ₩33,300 | ₩33,661 | ₩33,300 | ₩33,634 | +1.00% | 2.8만 |
|---|
| 2025.12.31 | ₩33,380 | ₩33,423 | ₩33,193 | ₩33,287 | -0.28% | 6.1만 |
|---|
| 2025.12.30 | ₩33,273 | ₩33,387 | ₩33,180 | ₩33,327 | +0.16% | 3.2만 |
|---|
| 2025.12.29 | ₩33,273 | ₩33,494 | ₩33,233 | ₩33,276 | +0.01% | 1.9만 |
|---|
| 2025.12.26 | ₩33,180 | ₩33,501 | ₩33,180 | ₩33,253 | +0.22% | 1.7만 |
|---|
| 2025.12.24 | ₩33,207 | ₩33,380 | ₩33,140 | ₩33,273 | +0.20% | 1.4만 |
|---|
| 2025.12.23 | ₩33,407 | ₩33,460 | ₩33,140 | ₩33,247 | -0.48% | 3.2만 |
|---|
| 2025.12.22 | ₩33,435 | ₩33,514 | ₩33,354 | ₩33,354 | -0.24% | 2.5만 |
|---|
| 2025.12.19 | ₩33,471 | ₩33,527 | ₩33,340 | ₩33,354 | -0.35% | 6.8만 |
|---|
| 2025.12.18 | ₩33,367 | ₩33,514 | ₩33,367 | ₩33,407 | +0.12% | 2.6만 |
|---|
| 2025.12.17 | ₩33,354 | ₩33,447 | ₩33,350 | ₩33,367 | +0.04% | 3.1만 |
|---|
| 2025.12.16 | ₩33,233 | ₩33,468 | ₩33,233 | ₩33,354 | +0.36% | 3만 |
|---|
| 2025.12.15 | ₩33,875 | ₩33,875 | ₩33,748 | ₩33,808 | -0.20% | 2.1만 |
|---|
| 2025.12.12 | ₩33,661 | ₩33,901 | ₩33,607 | ₩33,757 | +0.29% | 3만 |
|---|
| 2025.12.11 | ₩33,741 | ₩33,897 | ₩33,648 | ₩33,808 | +0.20% | 2만 |
|---|
| 2025.12.10 | ₩33,648 | ₩33,764 | ₩33,594 | ₩33,634 | -0.04% | 1.5만 |
|---|
| 2025.12.09 | ₩33,714 | ₩33,788 | ₩33,567 | ₩33,741 | +0.08% | 2.2만 |
|---|
| 2025.12.08 | ₩33,634 | ₩33,754 | ₩33,554 | ₩33,674 | +0.12% | 2.2만 |
|---|
| 2025.12.05 | ₩33,607 | ₩33,648 | ₩33,527 | ₩33,581 | -0.08% | 3.6만 |
|---|
| 2025.12.04 | ₩33,634 | ₩33,674 | ₩33,554 | ₩33,567 | -0.20% | 3.4만 |
|---|
| 2025.12.03 | ₩33,567 | ₩33,688 | ₩33,567 | ₩33,594 | +0.08% | 1.4만 |
|---|
| 2025.12.02 | ₩33,567 | ₩33,648 | ₩33,567 | ₩33,594 | +0.08% | 1.4만 |
|---|
| 2025.12.01 | ₩33,581 | ₩33,677 | ₩33,541 | ₩33,607 | +0.08% | 1.5만 |
|---|
| 2025.11.28 | ₩33,567 | ₩33,661 | ₩33,554 | ₩33,554 | -0.04% | 3.9만 |
|---|
| 2025.11.26 | ₩33,541 | ₩33,701 | ₩33,541 | ₩33,554 | +0.04% | 2.3만 |
|---|
| 2025.11.25 | ₩33,554 | ₩33,653 | ₩33,541 | ₩33,581 | +0.08% | 2만 |
|---|
| 2025.11.24 | ₩33,701 | ₩33,706 | ₩33,541 | ₩33,554 | -0.44% | 1.8만 |
|---|
| 2025.11.21 | ₩33,541 | ₩33,915 | ₩33,501 | ₩33,527 | -0.04% | 1.9만 |
|---|
| 2025.11.20 | ₩33,848 | ₩33,848 | ₩33,501 | ₩33,581 | -0.79% | 1.9만 |
|---|
| 2025.11.19 | ₩33,633 | ₩33,928 | ₩33,633 | ₩33,795 | +0.48% | 1.3만 |
|---|
| 2025.11.18 | ₩33,567 | ₩33,795 | ₩33,567 | ₩33,781 | +0.64% | 7.2천 |
|---|
| 2025.11.17 | ₩33,554 | ₩33,781 | ₩33,554 | ₩33,704 | +0.45% | 1.1만 |
|---|
| 2025.11.14 | ₩33,563 | ₩33,741 | ₩33,563 | ₩33,581 | +0.05% | 1.7만 |
|---|
| 2025.11.13 | ₩33,674 | ₩33,674 | ₩33,527 | ₩33,621 | -0.16% | 1만 |
|---|
| 2025.11.12 | ₩33,674 | ₩33,821 | ₩33,636 | ₩33,700 | +0.08% | 6.1천 |
|---|
| 2025.11.11 | ₩33,821 | ₩33,828 | ₩33,634 | ₩33,721 | -0.30% | 1.5만 |
|---|
| 2025.11.10 | ₩33,734 | ₩33,835 | ₩33,701 | ₩33,774 | +0.12% | 8.8천 |
|---|
| 2025.11.07 | ₩33,768 | ₩33,808 | ₩33,700 | ₩33,700 | -0.20% | 9.8천 |
|---|
| 2025.11.06 | ₩33,634 | ₩33,833 | ₩33,634 | ₩33,768 | +0.40% | 1.1만 |
|---|
| 2025.11.05 | ₩33,648 | ₩33,835 | ₩33,648 | ₩33,754 | +0.32% | 1.7만 |
|---|
| 2025.11.04 | ₩33,460 | ₩33,835 | ₩33,460 | ₩33,754 | +0.88% | 3.9만 |
|---|
| 2025.11.03 | ₩33,487 | ₩33,607 | ₩33,430 | ₩33,554 | +0.20% | 1.8만 |
|---|
| 2025.10.31 | ₩33,701 | ₩33,701 | ₩33,460 | ₩33,621 | -0.24% | 3.1만 |
|---|
| 2025.10.30 | ₩33,741 | ₩33,765 | ₩33,447 | ₩33,541 | -0.59% | 9.9천 |
|---|
| 2025.10.29 | ₩33,821 | ₩33,835 | ₩33,688 | ₩33,808 | -0.04% | 7.3천 |
|---|
| 2025.10.28 | ₩33,832 | ₩33,832 | ₩33,701 | ₩33,701 | -0.39% | 6.4천 |
|---|
| 2025.10.27 | ₩33,594 | ₩33,825 | ₩33,594 | ₩33,724 | +0.39% | 1.5만 |
|---|
| 2025.10.24 | ₩33,648 | ₩33,861 | ₩33,648 | ₩33,793 | +0.43% | 1.1만 |
|---|
| 2025.10.23 | ₩33,875 | ₩33,875 | ₩33,474 | ₩33,728 | -0.43% | 2만 |
|---|
| 2025.10.22 | ₩33,781 | ₩33,915 | ₩33,674 | ₩33,861 | +0.24% | 2.1만 |
|---|
| 2025.10.21 | ₩33,861 | ₩33,861 | ₩33,741 | ₩33,795 | -0.20% | 1.2만 |
|---|
| 2025.10.20 | ₩33,599 | ₩33,821 | ₩33,599 | ₩33,821 | +0.66% | 1.3만 |
|---|
| 2025.10.17 | ₩33,627 | ₩33,741 | ₩33,594 | ₩33,594 | -0.10% | 8.9천 |
|---|
| 2025.10.16 | ₩33,541 | ₩33,714 | ₩33,541 | ₩33,554 | +0.04% | 2.7만 |
|---|
| 2025.10.15 | ₩33,645 | ₩33,645 | ₩33,407 | ₩33,607 | -0.11% | 2.3만 |
|---|
| 2025.10.14 | ₩33,501 | ₩33,514 | ₩33,327 | ₩33,454 | -0.14% | 2.2만 |
|---|
| 2025.10.13 | ₩33,474 | ₩33,607 | ₩33,460 | ₩33,607 | +0.40% | 1.9만 |
|---|
| 2025.10.10 | ₩33,541 | ₩33,650 | ₩33,420 | ₩33,474 | -0.20% | 9.9천 |
|---|