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 | ₩32,200 | ₩32,333 | ₩32,066 | ₩32,119 | -0.25% | 3.1만 |
| 2026.10.08 | ₩32,266 | ₩32,620 | ₩31,972 | ₩32,093 | -0.54% | 2.7만 |
| 2026.10.07 | ₩32,387 | ₩32,734 | ₩32,119 | ₩32,280 | -0.33% | 2.8만 |
| 2026.10.06 | ₩32,634 | ₩32,801 | ₩32,479 | ₩32,493 | -0.43% | 1.8만 |
| 2026.10.05 | ₩32,560 | ₩32,747 | ₩32,106 | ₩32,534 | -0.08% | 3.8만 |
| 2026.10.02 | ₩32,758 | ₩32,881 | ₩32,507 | ₩32,587 | -0.52% | 3.2만 |
| 2026.10.01 | ₩32,894 | ₩33,081 | ₩32,240 | ₩32,534 | -1.10% | 3.5만 |
| 2026.09.30 | ₩32,841 | ₩33,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,121 |
| +0.85% |
| 6.9만 |
| 2026.09.29 | ₩32,654 | ₩32,908 | ₩32,413 | ₩32,707 | +0.16% | 2.1만 |
|---|
| 2026.09.28 | ₩32,894 | ₩32,894 | ₩32,346 | ₩32,400 | -1.50% | 6.1만 |
|---|
| 2026.09.25 | ₩32,854 | ₩33,095 | ₩32,841 | ₩32,894 | +0.12% | 2.4만 |
|---|
| 2026.09.24 | ₩33,081 | ₩33,081 | ₩32,827 | ₩32,954 | -0.38% | 2.3만 |
|---|
| 2026.09.23 | ₩33,178 | ₩33,202 | ₩33,001 | ₩33,108 | -0.21% | 2.7만 |
|---|
| 2026.09.22 | ₩32,881 | ₩33,162 | ₩32,881 | ₩33,162 | +0.85% | 1.9만 |
|---|
| 2026.09.21 | ₩33,135 | ₩33,202 | ₩32,868 | ₩32,868 | -0.81% | 1.9만 |
|---|
| 2026.09.18 | ₩33,135 | ₩33,228 | ₩33,081 | ₩33,081 | -0.16% | 2.1만 |
|---|
| 2026.09.17 | ₩33,095 | ₩33,268 | ₩33,095 | ₩33,215 | +0.36% | 2.9만 |
|---|
| 2026.09.16 | ₩33,068 | ₩33,267 | ₩33,001 | ₩33,095 | +0.08% | 2.2만 |
|---|
| 2026.09.15 | ₩33,576 | ₩33,723 | ₩33,442 | ₩33,442 | -0.40% | 1.6만 |
|---|
| 2026.09.14 | ₩33,709 | ₩33,709 | ₩33,402 | ₩33,430 | -0.83% | 1.4만 |
|---|
| 2026.09.11 | ₩33,616 | ₩33,870 | ₩33,602 | ₩33,723 | +0.32% | 1.7만 |
|---|
| 2026.09.10 | ₩33,736 | ₩33,870 | ₩33,622 | ₩33,642 | -0.28% | 1.4만 |
|---|
| 2026.09.09 | ₩33,843 | ₩33,870 | ₩33,683 | ₩33,814 | -0.09% | 1.8만 |
|---|
| 2026.09.08 | ₩33,656 | ₩33,830 | ₩33,616 | ₩33,816 | +0.48% | 1.7만 |
|---|
| 2026.09.04 | ₩33,736 | ₩33,736 | ₩33,669 | ₩33,736 | 0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩33,656 | ₩33,736 | ₩33,656 | ₩33,696 | +0.12% | 1.6만 |
|---|
| 2026.09.02 | ₩33,616 | ₩33,709 | ₩33,602 | ₩33,642 | +0.08% | 5.6천 |
|---|
| 2026.09.01 | ₩33,669 | ₩33,736 | ₩33,536 | ₩33,616 | -0.16% | 1.5만 |
|---|
| 2026.08.31 | ₩33,415 | ₩33,776 | ₩33,402 | ₩33,669 | +0.76% | 2.6만 |
|---|
| 2026.08.28 | ₩33,616 | ₩33,616 | ₩33,355 | ₩33,389 | -0.68% | 2.2만 |
|---|
| 2026.08.27 | ₩33,536 | ₩33,709 | ₩33,469 | ₩33,536 | 0.00% | 1.6만 |
|---|
| 2026.08.26 | ₩33,469 | ₩33,602 | ₩33,469 | ₩33,509 | +0.12% | 1.7만 |
|---|
| 2026.08.25 | ₩33,509 | ₩33,736 | ₩33,509 | ₩33,589 | +0.24% | 3.8만 |
|---|
| 2026.08.24 | ₩33,644 | ₩33,660 | ₩33,469 | ₩33,609 | -0.10% | 2.5만 |
|---|
| 2026.08.21 | ₩33,562 | ₩33,709 | ₩33,549 | ₩33,642 | +0.24% | 1.1만 |
|---|
| 2026.08.20 | ₩33,656 | ₩33,709 | ₩33,549 | ₩33,602 | -0.16% | 3.1만 |
|---|
| 2026.08.19 | ₩33,602 | ₩33,736 | ₩33,536 | ₩33,669 | +0.20% | 2.1만 |
|---|
| 2026.08.18 | ₩33,602 | ₩33,709 | ₩33,536 | ₩33,576 | -0.08% | 1.4만 |
|---|
| 2026.08.17 | ₩33,696 | ₩33,709 | ₩33,549 | ₩33,616 | -0.24% | 1.1만 |
|---|
| 2026.08.14 | ₩33,549 | ₩33,709 | ₩33,549 | ₩33,683 | +0.40% | 1.6만 |
|---|
| 2026.08.13 | ₩33,656 | ₩33,736 | ₩33,513 | ₩33,636 | -0.06% | 1.1만 |
|---|
| 2026.08.12 | ₩33,522 | ₩33,696 | ₩33,496 | ₩33,597 | +0.22% | 2.1만 |
|---|
| 2026.08.11 | ₩33,536 | ₩33,672 | ₩33,482 | ₩33,482 | -0.16% | 1.5만 |
|---|
| 2026.08.10 | ₩33,516 | ₩33,589 | ₩33,442 | ₩33,542 | +0.08% | 8.9천 |
|---|
| 2026.08.07 | ₩33,589 | ₩33,723 | ₩33,449 | ₩33,669 | +0.24% | 1.8만 |
|---|
| 2026.08.06 | ₩33,589 | ₩33,753 | ₩33,415 | ₩33,576 | -0.04% | 2.1만 |
|---|
| 2026.08.05 | ₩33,562 | ₩33,736 | ₩33,562 | ₩33,642 | +0.24% | 2만 |
|---|
| 2026.08.04 | ₩33,736 | ₩33,736 | ₩33,549 | ₩33,562 | -0.51% | 1.9만 |
|---|
| 2026.08.03 | ₩33,642 | ₩33,763 | ₩33,549 | ₩33,629 | -0.04% | 1.8만 |
|---|
| 2026.07.31 | ₩33,549 | ₩33,696 | ₩33,374 | ₩33,642 | +0.28% | 4.8만 |
|---|
| 2026.07.30 | ₩33,362 | ₩33,496 | ₩33,349 | ₩33,389 | +0.08% | 1.7만 |
|---|
| 2026.07.29 | ₩33,349 | ₩33,509 | ₩33,349 | ₩33,449 | +0.30% | 9.9천 |
|---|
| 2026.07.28 | ₩33,509 | ₩33,509 | ₩33,358 | ₩33,435 | -0.22% | 1.1만 |
|---|
| 2026.07.27 | ₩33,522 | ₩33,522 | ₩33,335 | ₩33,509 | -0.04% | 1.3만 |
|---|
| 2026.07.24 | ₩33,335 | ₩33,442 | ₩33,335 | ₩33,382 | +0.14% | 1.7만 |
|---|
| 2026.07.23 | ₩33,349 | ₩33,482 | ₩33,335 | ₩33,335 | -0.04% | 1.2만 |
|---|
| 2026.07.22 | ₩33,349 | ₩33,497 | ₩33,349 | ₩33,469 | +0.36% | 6.7천 |
|---|
| 2026.07.21 | ₩33,375 | ₩33,455 | ₩33,322 | ₩33,402 | +0.08% | 1.2만 |
|---|
| 2026.07.20 | ₩33,270 | ₩33,455 | ₩33,270 | ₩33,455 | +0.56% | 2.3만 |
|---|
| 2026.07.17 | ₩33,202 | ₩33,335 | ₩33,202 | ₩33,322 | +0.36% | 1.9만 |
|---|
| 2026.07.16 | ₩33,322 | ₩33,386 | ₩33,228 | ₩33,228 | -0.28% | 6.4천 |
|---|
| 2026.07.15 | ₩33,215 | ₩33,402 | ₩33,202 | ₩33,322 | +0.32% | 2.7만 |
|---|
| 2026.07.14 | ₩33,302 | ₩33,349 | ₩33,202 | ₩33,228 | -0.22% | 1.6만 |
|---|
| 2026.07.13 | ₩33,362 | ₩33,375 | ₩33,215 | ₩33,322 | -0.12% | 1.3만 |
|---|
| 2026.07.10 | ₩33,308 | ₩33,389 | ₩33,295 | ₩33,389 | +0.24% | 1.6만 |
|---|
| 2026.07.09 | ₩33,288 | ₩33,482 | ₩33,215 | ₩33,429 | +0.42% | 3.4만 |
|---|
| 2026.07.08 | ₩33,121 | ₩33,349 | ₩32,988 | ₩33,255 | +0.40% | 6.1만 |
|---|
| 2026.07.07 | ₩33,135 | ₩33,228 | ₩33,108 | ₩33,202 | +0.20% | 1.9만 |
|---|
| 2026.07.06 | ₩33,135 | ₩33,268 | ₩33,068 | ₩33,135 | 0.00% | 3만 |
|---|
| 2026.07.02 | ₩33,121 | ₩33,188 | ₩33,028 | ₩33,095 | -0.08% | 2.5만 |
|---|
| 2026.07.01 | ₩33,081 | ₩33,335 | ₩33,041 | ₩33,055 | -0.08% | 3.9만 |
|---|
| 2026.06.30 | ₩33,242 | ₩33,282 | ₩32,854 | ₩33,015 | -0.68% | 28.6만 |
|---|
| 2026.06.29 | ₩33,188 | ₩33,240 | ₩33,001 | ₩33,148 | -0.12% | 3.7만 |
|---|
| 2026.06.26 | ₩33,135 | ₩33,238 | ₩33,001 | ₩33,028 | -0.32% | 3.3만 |
|---|
| 2026.06.25 | ₩33,162 | ₩33,255 | ₩33,088 | ₩33,135 | -0.08% | 3.7만 |
|---|
| 2026.06.24 | ₩33,335 | ₩33,349 | ₩33,055 | ₩33,175 | -0.48% | 3.2만 |
|---|
| 2026.06.23 | ₩33,322 | ₩33,402 | ₩33,268 | ₩33,268 | -0.16% | 2.6만 |
|---|
| 2026.06.22 | ₩33,509 | ₩33,642 | ₩33,335 | ₩33,415 | -0.28% | 1.5만 |
|---|
| 2026.06.18 | ₩33,429 | ₩33,803 | ₩33,349 | ₩33,496 | +0.20% | 17.2만 |
|---|
| 2026.06.17 | ₩33,522 | ₩33,683 | ₩33,335 | ₩33,429 | -0.28% | 3.9만 |
|---|
| 2026.06.16 | ₩33,402 | ₩33,415 | ₩33,308 | ₩33,362 | -0.12% | 3.1만 |
|---|
| 2026.06.15 | ₩33,055 | ₩33,522 | ₩33,055 | ₩33,389 | +1.01% | 4.2만 |
|---|
| 2026.06.12 | ₩33,549 | ₩33,616 | ₩33,442 | ₩33,602 | +0.16% | 4.4만 |
|---|
| 2026.06.11 | ₩33,442 | ₩33,557 | ₩33,429 | ₩33,442 | 0.00% | 1.2만 |
|---|
| 2026.06.10 | ₩33,402 | ₩33,536 | ₩33,402 | ₩33,522 | +0.36% | 2만 |
|---|
| 2026.06.09 | ₩33,669 | ₩33,669 | ₩33,402 | ₩33,469 | -0.60% | 1.9만 |
|---|
| 2026.06.08 | ₩33,669 | ₩33,669 | ₩33,522 | ₩33,589 | -0.24% | 1.6만 |
|---|
| 2026.06.05 | ₩33,696 | ₩33,733 | ₩33,525 | ₩33,656 | -0.12% | 1.5만 |
|---|
| 2026.06.04 | ₩33,636 | ₩33,709 | ₩33,536 | ₩33,669 | +0.10% | 1.7만 |
|---|
| 2026.06.03 | ₩33,589 | ₩33,763 | ₩33,562 | ₩33,642 | +0.16% | 4만 |
|---|
| 2026.06.02 | ₩33,589 | ₩33,723 | ₩33,549 | ₩33,616 | +0.08% | 1.2만 |
|---|
| 2026.06.01 | ₩33,576 | ₩33,582 | ₩33,442 | ₩33,562 | -0.04% | 2.6만 |
|---|
| 2026.05.29 | ₩33,736 | ₩33,803 | ₩33,455 | ₩33,522 | -0.63% | 6만 |
|---|
| 2026.05.28 | ₩33,669 | ₩33,789 | ₩33,669 | ₩33,723 | +0.16% | 3.8만 |
|---|
| 2026.05.27 | ₩33,669 | ₩33,803 | ₩33,656 | ₩33,723 | +0.16% | 2.5만 |
|---|
| 2026.05.26 | ₩33,803 | ₩33,854 | ₩33,602 | ₩33,656 | -0.43% | 2.9만 |
|---|
| 2026.05.22 | ₩33,536 | ₩33,910 | ₩33,536 | ₩33,856 | +0.96% | 5.8천 |
|---|
| 2026.05.21 | ₩33,696 | ₩33,870 | ₩33,625 | ₩33,669 | -0.08% | 1.9만 |
|---|
| 2026.05.20 | ₩33,683 | ₩33,830 | ₩33,672 | ₩33,744 | +0.18% | 1만 |
|---|
| 2026.05.19 | ₩33,723 | ₩33,891 | ₩33,669 | ₩33,696 | -0.08% | 2만 |
|---|
| 2026.05.18 | ₩33,736 | ₩33,870 | ₩33,723 | ₩33,763 | +0.08% | 1.5만 |
|---|
| 2026.05.15 | ₩33,736 | ₩33,843 | ₩33,736 | ₩33,736 | 0.00% | 8.3천 |
|---|
| 2026.05.14 | ₩33,803 | ₩33,863 | ₩33,803 | ₩33,803 | 0.00% | 1.9만 |
|---|
| 2026.05.13 | ₩33,776 | ₩33,850 | ₩33,776 | ₩33,820 | +0.13% | 6.9천 |
|---|
| 2026.05.12 | ₩33,884 | ₩33,903 | ₩33,830 | ₩33,870 | -0.04% | 1.6만 |
|---|
| 2026.05.11 | ₩33,803 | ₩33,870 | ₩33,757 | ₩33,823 | +0.06% | 1.6만 |
|---|
| 2026.05.08 | ₩33,776 | ₩33,923 | ₩33,776 | ₩33,870 | +0.28% | 1.3만 |
|---|
| 2026.05.07 | ₩33,789 | ₩33,923 | ₩33,789 | ₩33,863 | +0.22% | 1.1만 |
|---|
| 2026.05.06 | ₩33,763 | ₩33,910 | ₩33,763 | ₩33,870 | +0.32% | 9.4천 |
|---|
| 2026.05.05 | ₩33,776 | ₩33,870 | ₩33,736 | ₩33,749 | -0.08% | 1.5만 |
|---|
| 2026.05.04 | ₩33,763 | ₩33,963 | ₩33,736 | ₩33,868 | +0.31% | 1.2만 |
|---|
| 2026.05.01 | ₩33,816 | ₩33,963 | ₩33,803 | ₩33,803 | -0.04% | 2만 |
|---|
| 2026.04.30 | ₩33,749 | ₩33,936 | ₩33,749 | ₩33,816 | +0.20% | 2.1만 |
|---|
| 2026.04.29 | ₩33,776 | ₩33,883 | ₩33,736 | ₩33,883 | +0.32% | 4.1천 |
|---|
| 2026.04.28 | ₩33,816 | ₩33,956 | ₩33,723 | ₩33,836 | +0.06% | 1.2만 |
|---|
| 2026.04.27 | ₩33,749 | ₩33,963 | ₩33,749 | ₩33,883 | +0.40% | 7.2천 |
|---|
| 2026.04.24 | ₩33,723 | ₩33,923 | ₩33,723 | ₩33,923 | +0.59% | 6.3천 |
|---|
| 2026.04.23 | ₩33,683 | ₩33,923 | ₩33,683 | ₩33,816 | +0.40% | 1.8만 |
|---|
| 2026.04.22 | ₩33,803 | ₩33,843 | ₩33,683 | ₩33,716 | -0.26% | 9.9천 |
|---|
| 2026.04.21 | ₩33,816 | ₩33,816 | ₩33,642 | ₩33,669 | -0.43% | 1.1만 |
|---|
| 2026.04.20 | ₩33,763 | ₩33,856 | ₩33,656 | ₩33,736 | -0.08% | 1.5만 |
|---|
| 2026.04.17 | ₩33,683 | ₩33,856 | ₩33,669 | ₩33,776 | +0.28% | 1.2만 |
|---|
| 2026.04.16 | ₩33,669 | ₩33,803 | ₩33,669 | ₩33,763 | +0.28% | 8.1천 |
|---|
| 2026.04.15 | ₩33,749 | ₩33,990 | ₩33,630 | ₩33,977 | +0.67% | 1.1만 |
|---|
| 2026.04.14 | ₩33,589 | ₩33,709 | ₩33,469 | ₩33,642 | +0.16% | 1.4만 |
|---|
| 2026.04.13 | ₩33,455 | ₩33,602 | ₩33,455 | ₩33,536 | +0.24% | 1.1만 |
|---|
| 2026.04.10 | ₩33,558 | ₩33,602 | ₩33,485 | ₩33,589 | +0.09% | 9.7천 |
|---|
| 2026.04.09 | ₩33,469 | ₩33,522 | ₩33,415 | ₩33,482 | +0.04% | 1.4만 |
|---|
| 2026.04.08 | ₩33,496 | ₩33,601 | ₩33,429 | ₩33,469 | -0.08% | 1.7만 |
|---|
| 2026.04.07 | ₩33,455 | ₩33,496 | ₩33,415 | ₩33,459 | +0.01% | 1.9만 |
|---|
| 2026.04.06 | ₩33,402 | ₩33,469 | ₩33,402 | ₩33,442 | +0.12% | 1.4만 |
|---|
| 2026.04.02 | ₩33,322 | ₩33,522 | ₩33,228 | ₩33,415 | +0.28% | 3.2만 |
|---|
| 2026.04.01 | ₩32,988 | ₩33,389 | ₩32,988 | ₩33,255 | +0.81% | 4.7만 |
|---|
| 2026.03.31 | ₩33,308 | ₩33,399 | ₩32,854 | ₩32,854 | -1.36% | 17.5만 |
|---|
| 2026.03.30 | ₩33,522 | ₩33,522 | ₩33,215 | ₩33,215 | -0.92% | 6.1만 |
|---|
| 2026.03.27 | ₩33,268 | ₩33,509 | ₩33,268 | ₩33,335 | +0.20% | 3.2만 |
|---|
| 2026.03.26 | ₩33,402 | ₩33,561 | ₩32,974 | ₩32,974 | -1.28% | 4.4만 |
|---|
| 2026.03.25 | ₩33,496 | ₩33,589 | ₩33,402 | ₩33,402 | -0.28% | 1.2만 |
|---|
| 2026.03.24 | ₩33,496 | ₩33,496 | ₩33,402 | ₩33,402 | -0.28% | 2만 |
|---|
| 2026.03.23 | ₩33,402 | ₩33,616 | ₩33,402 | ₩33,429 | +0.08% | 2.1만 |
|---|
| 2026.03.20 | ₩33,402 | ₩33,458 | ₩33,402 | ₩33,402 | 0.00% | 2만 |
|---|
| 2026.03.19 | ₩33,402 | ₩33,589 | ₩33,402 | ₩33,402 | 0.00% | 1.2만 |
|---|
| 2026.03.18 | ₩33,482 | ₩33,576 | ₩33,402 | ₩33,402 | -0.24% | 1.1만 |
|---|
| 2026.03.17 | ₩33,536 | ₩33,616 | ₩33,469 | ₩33,469 | -0.20% | 2.2만 |
|---|
| 2026.03.16 | ₩33,950 | ₩34,043 | ₩33,936 | ₩34,003 | +0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩34,018 | ₩34,083 | ₩33,936 | ₩33,956 | -0.18% | 1만 |
|---|
| 2026.03.12 | ₩34,177 | ₩34,177 | ₩33,870 | ₩34,003 | -0.51% | 1.8만 |
|---|
| 2026.03.11 | ₩33,983 | ₩34,137 | ₩33,950 | ₩34,063 | +0.24% | 1만 |
|---|
| 2026.03.10 | ₩34,030 | ₩34,057 | ₩33,936 | ₩34,017 | -0.04% | 1.3만 |
|---|
| 2026.03.09 | ₩33,930 | ₩34,097 | ₩33,830 | ₩33,963 | +0.10% | 1.4만 |
|---|
| 2026.03.06 | ₩34,003 | ₩34,050 | ₩33,870 | ₩33,936 | -0.20% | 1.4만 |
|---|
| 2026.03.05 | ₩34,057 | ₩34,137 | ₩33,963 | ₩34,006 | -0.15% | 8.6천 |
|---|
| 2026.03.04 | ₩33,977 | ₩34,177 | ₩33,963 | ₩34,003 | +0.08% | 1.2만 |
|---|
| 2026.03.03 | ₩33,999 | ₩34,070 | ₩33,922 | ₩34,070 | +0.21% | 1.8만 |
|---|
| 2026.03.02 | ₩33,990 | ₩34,070 | ₩33,883 | ₩34,070 | +0.24% | 1.7만 |
|---|
| 2026.02.27 | ₩33,936 | ₩34,011 | ₩33,803 | ₩33,936 | 0.00% | 12.2만 |
|---|
| 2026.02.26 | ₩34,003 | ₩34,019 | ₩33,950 | ₩34,017 | +0.04% | 1.2만 |
|---|
| 2026.02.25 | ₩33,983 | ₩34,030 | ₩33,975 | ₩34,017 | +0.10% | 1.1만 |
|---|
| 2026.02.24 | ₩33,990 | ₩34,030 | ₩33,950 | ₩34,030 | +0.12% | 1.5만 |
|---|
| 2026.02.23 | ₩33,936 | ₩34,030 | ₩33,936 | ₩34,030 | +0.28% | 1.4만 |
|---|
| 2026.02.20 | ₩33,990 | ₩34,030 | ₩33,950 | ₩34,030 | +0.12% | 1.3만 |
|---|
| 2026.02.19 | ₩33,971 | ₩34,030 | ₩33,936 | ₩34,030 | +0.17% | 9.9천 |
|---|
| 2026.02.18 | ₩33,950 | ₩34,017 | ₩33,936 | ₩34,017 | +0.20% | 1.2만 |
|---|
| 2026.02.17 | ₩34,005 | ₩34,030 | ₩33,936 | ₩33,990 | -0.04% | 1.9만 |
|---|
| 2026.02.13 | ₩34,015 | ₩34,057 | ₩33,910 | ₩33,990 | -0.07% | 1.9만 |
|---|
| 2026.02.12 | ₩33,977 | ₩34,003 | ₩33,896 | ₩33,990 | +0.04% | 1.2만 |
|---|
| 2026.02.11 | ₩33,963 | ₩34,043 | ₩33,883 | ₩33,997 | +0.10% | 8.8천 |
|---|
| 2026.02.10 | ₩33,977 | ₩34,057 | ₩33,906 | ₩34,030 | +0.16% | 1.3만 |
|---|
| 2026.02.09 | ₩33,977 | ₩34,030 | ₩33,951 | ₩33,977 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩33,990 | ₩34,057 | ₩33,936 | ₩34,057 | +0.20% | 1만 |
|---|
| 2026.02.05 | ₩33,950 | ₩33,998 | ₩33,936 | ₩33,950 | 0.00% | 1.4만 |
|---|
| 2026.02.04 | ₩33,990 | ₩34,017 | ₩33,936 | ₩33,936 | -0.16% | 8.1천 |
|---|
| 2026.02.03 | ₩34,019 | ₩34,019 | ₩33,886 | ₩33,936 | -0.24% | 1.1만 |
|---|
| 2026.02.02 | ₩33,883 | ₩34,017 | ₩33,883 | ₩34,017 | +0.39% | 1.4만 |
|---|
| 2026.01.30 | ₩34,017 | ₩34,017 | ₩33,830 | ₩34,003 | -0.04% | 2만 |
|---|
| 2026.01.29 | ₩33,963 | ₩34,030 | ₩33,892 | ₩33,963 | 0.00% | 2.5만 |
|---|
| 2026.01.28 | ₩33,910 | ₩33,990 | ₩33,832 | ₩33,950 | +0.12% | 4.9만 |
|---|
| 2026.01.27 | ₩33,963 | ₩33,990 | ₩33,850 | ₩33,918 | -0.13% | 1.2만 |
|---|
| 2026.01.26 | ₩33,830 | ₩34,030 | ₩33,830 | ₩33,963 | +0.39% | 1.1만 |
|---|
| 2026.01.23 | ₩33,850 | ₩33,990 | ₩33,789 | ₩33,936 | +0.26% | 1.7만 |
|---|
| 2026.01.22 | ₩33,763 | ₩33,990 | ₩33,669 | ₩33,763 | 0.00% | 2.5만 |
|---|
| 2026.01.21 | ₩33,703 | ₩33,830 | ₩33,644 | ₩33,830 | +0.38% | 1.9만 |
|---|
| 2026.01.20 | ₩33,676 | ₩33,950 | ₩33,664 | ₩33,803 | +0.38% | 2.2만 |
|---|
| 2026.01.16 | ₩33,696 | ₩33,816 | ₩33,602 | ₩33,763 | +0.20% | 1.4만 |
|---|
| 2026.01.15 | ₩33,816 | ₩33,816 | ₩33,576 | ₩33,602 | -0.63% | 1.4만 |
|---|
| 2026.01.14 | ₩33,749 | ₩33,830 | ₩33,669 | ₩33,816 | +0.20% | 8.8천 |
|---|
| 2026.01.13 | ₩33,764 | ₩33,830 | ₩33,669 | ₩33,803 | +0.11% | 7.6천 |
|---|
| 2026.01.12 | ₩33,696 | ₩33,803 | ₩33,597 | ₩33,789 | +0.28% | 1.6만 |
|---|
| 2026.01.09 | ₩33,642 | ₩33,709 | ₩33,562 | ₩33,562 | -0.24% | 9.8천 |
|---|
| 2026.01.08 | ₩33,522 | ₩33,625 | ₩33,509 | ₩33,549 | +0.08% | 1만 |
|---|
| 2026.01.07 | ₩33,709 | ₩33,709 | ₩33,522 | ₩33,616 | -0.28% | 1.4만 |
|---|
| 2026.01.06 | ₩33,763 | ₩33,789 | ₩33,536 | ₩33,616 | -0.44% | 2만 |
|---|
| 2026.01.05 | ₩33,496 | ₩33,776 | ₩33,469 | ₩33,763 | +0.80% | 4.2만 |
|---|
| 2026.01.02 | ₩33,295 | ₩33,656 | ₩33,295 | ₩33,629 | +1.00% | 2.8만 |
|---|
| 2025.12.31 | ₩33,375 | ₩33,418 | ₩33,188 | ₩33,282 | -0.28% | 6.1만 |
|---|
| 2025.12.30 | ₩33,268 | ₩33,382 | ₩33,175 | ₩33,322 | +0.16% | 3.2만 |
|---|
| 2025.12.29 | ₩33,268 | ₩33,489 | ₩33,228 | ₩33,271 | +0.01% | 1.9만 |
|---|
| 2025.12.26 | ₩33,175 | ₩33,496 | ₩33,175 | ₩33,248 | +0.22% | 1.7만 |
|---|
| 2025.12.24 | ₩33,202 | ₩33,375 | ₩33,135 | ₩33,268 | +0.20% | 1.4만 |
|---|
| 2025.12.23 | ₩33,402 | ₩33,455 | ₩33,135 | ₩33,242 | -0.48% | 3.2만 |
|---|
| 2025.12.22 | ₩33,430 | ₩33,509 | ₩33,349 | ₩33,349 | -0.24% | 2.5만 |
|---|
| 2025.12.19 | ₩33,466 | ₩33,522 | ₩33,335 | ₩33,349 | -0.35% | 6.8만 |
|---|
| 2025.12.18 | ₩33,362 | ₩33,509 | ₩33,362 | ₩33,402 | +0.12% | 2.6만 |
|---|
| 2025.12.17 | ₩33,349 | ₩33,442 | ₩33,345 | ₩33,362 | +0.04% | 3.1만 |
|---|
| 2025.12.16 | ₩33,228 | ₩33,463 | ₩33,228 | ₩33,349 | +0.36% | 3만 |
|---|
| 2025.12.15 | ₩33,870 | ₩33,870 | ₩33,743 | ₩33,803 | -0.20% | 2.1만 |
|---|
| 2025.12.12 | ₩33,656 | ₩33,896 | ₩33,602 | ₩33,752 | +0.29% | 3만 |
|---|
| 2025.12.11 | ₩33,736 | ₩33,892 | ₩33,642 | ₩33,803 | +0.20% | 2만 |
|---|
| 2025.12.10 | ₩33,642 | ₩33,759 | ₩33,589 | ₩33,629 | -0.04% | 1.5만 |
|---|
| 2025.12.09 | ₩33,709 | ₩33,783 | ₩33,562 | ₩33,736 | +0.08% | 2.2만 |
|---|
| 2025.12.08 | ₩33,629 | ₩33,749 | ₩33,549 | ₩33,669 | +0.12% | 2.2만 |
|---|
| 2025.12.05 | ₩33,602 | ₩33,642 | ₩33,522 | ₩33,576 | -0.08% | 3.6만 |
|---|
| 2025.12.04 | ₩33,629 | ₩33,669 | ₩33,549 | ₩33,562 | -0.20% | 3.4만 |
|---|
| 2025.12.03 | ₩33,562 | ₩33,683 | ₩33,562 | ₩33,589 | +0.08% | 1.4만 |
|---|
| 2025.12.02 | ₩33,562 | ₩33,642 | ₩33,562 | ₩33,589 | +0.08% | 1.4만 |
|---|
| 2025.12.01 | ₩33,576 | ₩33,672 | ₩33,536 | ₩33,602 | +0.08% | 1.5만 |
|---|
| 2025.11.28 | ₩33,562 | ₩33,656 | ₩33,549 | ₩33,549 | -0.04% | 3.9만 |
|---|
| 2025.11.26 | ₩33,536 | ₩33,696 | ₩33,536 | ₩33,549 | +0.04% | 2.3만 |
|---|
| 2025.11.25 | ₩33,549 | ₩33,648 | ₩33,536 | ₩33,576 | +0.08% | 2만 |
|---|
| 2025.11.24 | ₩33,696 | ₩33,701 | ₩33,536 | ₩33,549 | -0.44% | 1.8만 |
|---|
| 2025.11.21 | ₩33,536 | ₩33,910 | ₩33,496 | ₩33,522 | -0.04% | 1.9만 |
|---|
| 2025.11.20 | ₩33,843 | ₩33,843 | ₩33,496 | ₩33,576 | -0.79% | 1.9만 |
|---|
| 2025.11.19 | ₩33,628 | ₩33,923 | ₩33,628 | ₩33,789 | +0.48% | 1.3만 |
|---|
| 2025.11.18 | ₩33,562 | ₩33,789 | ₩33,562 | ₩33,776 | +0.64% | 7.2천 |
|---|
| 2025.11.17 | ₩33,549 | ₩33,776 | ₩33,549 | ₩33,699 | +0.45% | 1.1만 |
|---|
| 2025.11.14 | ₩33,558 | ₩33,736 | ₩33,558 | ₩33,576 | +0.05% | 1.7만 |
|---|
| 2025.11.13 | ₩33,669 | ₩33,669 | ₩33,522 | ₩33,616 | -0.16% | 1만 |
|---|
| 2025.11.12 | ₩33,669 | ₩33,816 | ₩33,630 | ₩33,695 | +0.08% | 6.1천 |
|---|
| 2025.11.11 | ₩33,816 | ₩33,823 | ₩33,629 | ₩33,716 | -0.30% | 1.5만 |
|---|
| 2025.11.10 | ₩33,729 | ₩33,830 | ₩33,696 | ₩33,769 | +0.12% | 8.8천 |
|---|
| 2025.11.07 | ₩33,763 | ₩33,803 | ₩33,695 | ₩33,695 | -0.20% | 9.8천 |
|---|
| 2025.11.06 | ₩33,629 | ₩33,828 | ₩33,629 | ₩33,763 | +0.40% | 1.1만 |
|---|
| 2025.11.05 | ₩33,642 | ₩33,830 | ₩33,642 | ₩33,749 | +0.32% | 1.7만 |
|---|
| 2025.11.04 | ₩33,455 | ₩33,830 | ₩33,455 | ₩33,749 | +0.88% | 3.9만 |
|---|
| 2025.11.03 | ₩33,482 | ₩33,602 | ₩33,425 | ₩33,549 | +0.20% | 1.8만 |
|---|
| 2025.10.31 | ₩33,696 | ₩33,696 | ₩33,455 | ₩33,616 | -0.24% | 3.1만 |
|---|
| 2025.10.30 | ₩33,736 | ₩33,760 | ₩33,442 | ₩33,536 | -0.59% | 9.9천 |
|---|
| 2025.10.29 | ₩33,816 | ₩33,830 | ₩33,683 | ₩33,803 | -0.04% | 7.3천 |
|---|
| 2025.10.28 | ₩33,827 | ₩33,827 | ₩33,696 | ₩33,696 | -0.39% | 6.4천 |
|---|
| 2025.10.27 | ₩33,589 | ₩33,820 | ₩33,589 | ₩33,719 | +0.39% | 1.5만 |
|---|
| 2025.10.24 | ₩33,642 | ₩33,856 | ₩33,642 | ₩33,788 | +0.43% | 1.1만 |
|---|
| 2025.10.23 | ₩33,870 | ₩33,870 | ₩33,469 | ₩33,723 | -0.43% | 2만 |
|---|
| 2025.10.22 | ₩33,776 | ₩33,910 | ₩33,669 | ₩33,856 | +0.24% | 2.1만 |
|---|
| 2025.10.21 | ₩33,856 | ₩33,856 | ₩33,736 | ₩33,789 | -0.20% | 1.2만 |
|---|
| 2025.10.20 | ₩33,594 | ₩33,816 | ₩33,594 | ₩33,816 | +0.66% | 1.3만 |
|---|
| 2025.10.17 | ₩33,622 | ₩33,736 | ₩33,589 | ₩33,589 | -0.10% | 8.9천 |
|---|
| 2025.10.16 | ₩33,536 | ₩33,709 | ₩33,536 | ₩33,549 | +0.04% | 2.7만 |
|---|
| 2025.10.15 | ₩33,640 | ₩33,640 | ₩33,402 | ₩33,602 | -0.11% | 2.3만 |
|---|
| 2025.10.14 | ₩33,496 | ₩33,509 | ₩33,322 | ₩33,449 | -0.14% | 2.2만 |
|---|
| 2025.10.13 | ₩33,469 | ₩33,602 | ₩33,455 | ₩33,602 | +0.40% | 1.9만 |
|---|
| 2025.10.10 | ₩33,536 | ₩33,645 | ₩33,415 | ₩33,469 | -0.20% | 9.9천 |
|---|