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 | ₩32,207 | ₩32,340 | ₩32,073 | ₩32,127 | -0.25% | 3.1만 |
| 2026.10.08 | ₩32,274 | ₩32,628 | ₩31,980 | ₩32,100 | -0.54% | 2.7만 |
| 2026.10.06 | — | — | — | ₩32,501 | — | — |
| 2026.10.02 | — | — | — | ₩32,594 | — | — |
| 2026.09.30 | — | — | — | ₩33,129 | — | — |
| 2026.09.28 | ₩32,902 | ₩32,902 | ₩32,354 | ₩32,407 | -1.50% | 3.6만 |
| 2026.09.25 | ₩32,862 | ₩33,102 | ₩32,848 | ₩32,902 | +0.12% | 2.4만 |
| 2026.09.24 | ₩33,089 | ₩33,089 | ₩32,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,962 |
| -0.38% |
| 2.3만 |
| 2026.09.23 | — | — | — | ₩33,115 | — | — |
|---|
| 2026.09.22 | ₩32,888 | ₩33,132 | ₩32,888 | ₩33,169 | +0.85% | 2.7천 |
|---|
| 2026.09.21 | ₩33,142 | ₩33,209 | ₩32,875 | ₩32,875 | -0.81% | 1.9만 |
|---|
| 2026.09.18 | ₩33,142 | ₩33,236 | ₩33,089 | ₩33,089 | -0.16% | 2.1만 |
|---|
| 2026.09.17 | ₩33,102 | ₩33,276 | ₩33,102 | ₩33,222 | +0.36% | 2.9만 |
|---|
| 2026.09.16 | — | — | — | ₩33,102 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩33,450 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩33,438 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩33,730 | — | — |
|---|
| 2026.08.28 | ₩33,623 | ₩33,623 | ₩33,363 | ₩33,396 | -0.68% | 2.2만 |
|---|
| 2026.08.27 | ₩33,543 | ₩33,717 | ₩33,476 | ₩33,543 | 0.00% | 1.6만 |
|---|
| 2026.08.26 | ₩33,476 | ₩33,610 | ₩33,476 | ₩33,516 | +0.12% | 1.7만 |
|---|
| 2026.08.25 | ₩33,516 | ₩33,744 | ₩33,516 | ₩33,597 | +0.24% | 3.8만 |
|---|
| 2026.08.24 | ₩33,651 | ₩33,667 | ₩33,476 | ₩33,617 | -0.10% | 2.5만 |
|---|
| 2026.08.21 | ₩33,570 | ₩33,717 | ₩33,557 | ₩33,650 | +0.24% | 1.1만 |
|---|
| 2026.08.20 | ₩33,663 | ₩33,717 | ₩33,557 | ₩33,610 | -0.16% | 3.1만 |
|---|
| 2026.08.19 | ₩33,610 | ₩33,744 | ₩33,543 | ₩33,677 | +0.20% | 2.1만 |
|---|
| 2026.08.18 | ₩33,610 | ₩33,717 | ₩33,543 | ₩33,583 | -0.08% | 1.4만 |
|---|
| 2026.08.17 | ₩33,704 | ₩33,717 | ₩33,557 | ₩33,623 | -0.24% | 1.1만 |
|---|
| 2026.08.14 | ₩33,557 | ₩33,717 | ₩33,557 | ₩33,690 | +0.40% | 1.6만 |
|---|
| 2026.08.13 | ₩33,663 | ₩33,744 | ₩33,520 | ₩33,643 | -0.06% | 1.1만 |
|---|
| 2026.08.12 | ₩33,530 | ₩33,704 | ₩33,503 | ₩33,605 | +0.22% | 2.1만 |
|---|
| 2026.08.11 | ₩33,543 | ₩33,679 | ₩33,490 | ₩33,490 | -0.16% | 1.5만 |
|---|
| 2026.08.10 | ₩33,523 | ₩33,597 | ₩33,450 | ₩33,550 | +0.08% | 8.9천 |
|---|
| 2026.08.07 | ₩33,597 | ₩33,730 | ₩33,456 | ₩33,677 | +0.24% | 1.8만 |
|---|
| 2026.08.06 | ₩33,597 | ₩33,761 | ₩33,423 | ₩33,583 | -0.04% | 2.1만 |
|---|
| 2026.08.05 | ₩33,570 | ₩33,744 | ₩33,570 | ₩33,650 | +0.24% | 2만 |
|---|
| 2026.08.04 | ₩33,744 | ₩33,744 | ₩33,557 | ₩33,570 | -0.51% | 1.9만 |
|---|
| 2026.08.03 | ₩33,650 | ₩33,770 | ₩33,557 | ₩33,637 | -0.04% | 1.8만 |
|---|
| 2026.07.31 | ₩33,557 | ₩33,704 | ₩33,381 | ₩33,650 | +0.28% | 4.8만 |
|---|
| 2026.07.30 | ₩33,369 | ₩33,503 | ₩33,356 | ₩33,396 | +0.08% | 1.7만 |
|---|
| 2026.07.29 | ₩33,356 | ₩33,516 | ₩33,356 | ₩33,456 | +0.30% | 9.9천 |
|---|
| 2026.07.28 | ₩33,516 | ₩33,516 | ₩33,365 | ₩33,443 | -0.22% | 1.1만 |
|---|
| 2026.07.27 | ₩33,530 | ₩33,530 | ₩33,343 | ₩33,516 | -0.04% | 1.3만 |
|---|
| 2026.07.24 | ₩33,343 | ₩33,450 | ₩33,343 | ₩33,389 | +0.14% | 1.7만 |
|---|
| 2026.07.23 | ₩33,356 | ₩33,490 | ₩33,343 | ₩33,343 | -0.04% | 1.2만 |
|---|
| 2026.07.22 | ₩33,356 | ₩33,504 | ₩33,356 | ₩33,476 | +0.36% | 6.7천 |
|---|
| 2026.07.21 | ₩33,383 | ₩33,463 | ₩33,329 | ₩33,410 | +0.08% | 1.2만 |
|---|
| 2026.07.20 | ₩33,277 | ₩33,463 | ₩33,277 | ₩33,463 | +0.56% | 2.3만 |
|---|
| 2026.07.17 | ₩33,209 | ₩33,343 | ₩33,209 | ₩33,329 | +0.36% | 1.9만 |
|---|
| 2026.07.16 | ₩33,329 | ₩33,393 | ₩33,236 | ₩33,236 | -0.28% | 6.4천 |
|---|
| 2026.07.15 | ₩33,222 | ₩33,410 | ₩33,209 | ₩33,329 | +0.32% | 2.7만 |
|---|
| 2026.07.14 | ₩33,309 | ₩33,356 | ₩33,209 | ₩33,236 | -0.22% | 1.6만 |
|---|
| 2026.07.13 | ₩33,369 | ₩33,383 | ₩33,222 | ₩33,329 | -0.12% | 1.3만 |
|---|
| 2026.07.10 | ₩33,316 | ₩33,396 | ₩33,303 | ₩33,396 | +0.24% | 1.6만 |
|---|
| 2026.07.09 | ₩33,296 | ₩33,490 | ₩33,222 | ₩33,436 | +0.42% | 3.4만 |
|---|
| 2026.07.08 | ₩33,129 | ₩33,356 | ₩32,995 | ₩33,262 | +0.40% | 6.1만 |
|---|
| 2026.07.07 | ₩33,142 | ₩33,236 | ₩33,115 | ₩33,209 | +0.20% | 1.9만 |
|---|
| 2026.07.06 | ₩33,142 | ₩33,276 | ₩33,075 | ₩33,142 | 0.00% | 3만 |
|---|
| 2026.07.02 | ₩33,129 | ₩33,196 | ₩33,035 | ₩33,102 | -0.08% | 2.5만 |
|---|
| 2026.07.01 | ₩33,089 | ₩33,343 | ₩33,049 | ₩33,062 | -0.08% | 3.9만 |
|---|
| 2026.06.30 | ₩33,249 | ₩33,289 | ₩32,862 | ₩33,022 | -0.68% | 28.6만 |
|---|
| 2026.06.29 | ₩33,196 | ₩33,248 | ₩33,009 | ₩33,156 | -0.12% | 3.7만 |
|---|
| 2026.06.26 | ₩33,142 | ₩33,245 | ₩33,009 | ₩33,035 | -0.32% | 3.3만 |
|---|
| 2026.06.25 | ₩33,169 | ₩33,262 | ₩33,095 | ₩33,142 | -0.08% | 3.7만 |
|---|
| 2026.06.24 | ₩33,343 | ₩33,356 | ₩33,062 | ₩33,182 | -0.48% | 3.2만 |
|---|
| 2026.06.23 | ₩33,329 | ₩33,410 | ₩33,276 | ₩33,276 | -0.16% | 2.6만 |
|---|
| 2026.06.22 | ₩33,516 | ₩33,650 | ₩33,343 | ₩33,423 | -0.28% | 1.5만 |
|---|
| 2026.06.18 | ₩33,436 | ₩33,810 | ₩33,356 | ₩33,503 | +0.20% | 17.2만 |
|---|
| 2026.06.17 | ₩33,530 | ₩33,690 | ₩33,343 | ₩33,436 | -0.28% | 3.9만 |
|---|
| 2026.06.16 | ₩33,410 | ₩33,423 | ₩33,316 | ₩33,369 | -0.12% | 3.1만 |
|---|
| 2026.06.15 | ₩33,062 | ₩33,530 | ₩33,062 | ₩33,396 | +1.01% | 4.2만 |
|---|
| 2026.06.12 | ₩33,557 | ₩33,623 | ₩33,450 | ₩33,610 | +0.16% | 4.4만 |
|---|
| 2026.06.11 | ₩33,450 | ₩33,565 | ₩33,436 | ₩33,450 | 0.00% | 1.2만 |
|---|
| 2026.06.10 | ₩33,410 | ₩33,543 | ₩33,410 | ₩33,530 | +0.36% | 2만 |
|---|
| 2026.06.09 | ₩33,677 | ₩33,677 | ₩33,410 | ₩33,476 | -0.60% | 1.9만 |
|---|
| 2026.06.08 | ₩33,677 | ₩33,677 | ₩33,530 | ₩33,597 | -0.24% | 1.6만 |
|---|
| 2026.06.05 | ₩33,704 | ₩33,741 | ₩33,532 | ₩33,663 | -0.12% | 1.5만 |
|---|
| 2026.06.04 | ₩33,643 | ₩33,717 | ₩33,543 | ₩33,677 | +0.10% | 1.7만 |
|---|
| 2026.06.03 | ₩33,597 | ₩33,770 | ₩33,570 | ₩33,650 | +0.16% | 4만 |
|---|
| 2026.06.02 | ₩33,597 | ₩33,730 | ₩33,557 | ₩33,623 | +0.08% | 1.2만 |
|---|
| 2026.06.01 | ₩33,583 | ₩33,590 | ₩33,450 | ₩33,570 | -0.04% | 2.6만 |
|---|
| 2026.05.29 | ₩33,744 | ₩33,810 | ₩33,463 | ₩33,530 | -0.63% | 6만 |
|---|
| 2026.05.28 | ₩33,677 | ₩33,797 | ₩33,677 | ₩33,730 | +0.16% | 3.8만 |
|---|
| 2026.05.27 | ₩33,677 | ₩33,810 | ₩33,663 | ₩33,730 | +0.16% | 2.5만 |
|---|
| 2026.05.26 | ₩33,810 | ₩33,861 | ₩33,610 | ₩33,663 | -0.43% | 2.9만 |
|---|
| 2026.05.22 | ₩33,543 | ₩33,917 | ₩33,543 | ₩33,864 | +0.96% | 5.8천 |
|---|
| 2026.05.21 | ₩33,704 | ₩33,877 | ₩33,633 | ₩33,677 | -0.08% | 1.9만 |
|---|
| 2026.05.20 | ₩33,690 | ₩33,837 | ₩33,679 | ₩33,752 | +0.18% | 1만 |
|---|
| 2026.05.19 | ₩33,730 | ₩33,899 | ₩33,677 | ₩33,704 | -0.08% | 2만 |
|---|
| 2026.05.18 | ₩33,744 | ₩33,877 | ₩33,730 | ₩33,770 | +0.08% | 1.5만 |
|---|
| 2026.05.15 | ₩33,744 | ₩33,851 | ₩33,744 | ₩33,744 | 0.00% | 8.3천 |
|---|
| 2026.05.14 | ₩33,810 | ₩33,871 | ₩33,810 | ₩33,810 | 0.00% | 1.9만 |
|---|
| 2026.05.13 | ₩33,784 | ₩33,857 | ₩33,784 | ₩33,828 | +0.13% | 6.9천 |
|---|
| 2026.05.12 | ₩33,892 | ₩33,911 | ₩33,837 | ₩33,877 | -0.04% | 1.6만 |
|---|
| 2026.05.11 | ₩33,810 | ₩33,877 | ₩33,765 | ₩33,830 | +0.06% | 1.6만 |
|---|
| 2026.05.08 | ₩33,784 | ₩33,931 | ₩33,784 | ₩33,877 | +0.28% | 1.3만 |
|---|
| 2026.05.07 | ₩33,797 | ₩33,931 | ₩33,797 | ₩33,871 | +0.22% | 1.1만 |
|---|
| 2026.05.06 | ₩33,770 | ₩33,917 | ₩33,770 | ₩33,877 | +0.32% | 9.4천 |
|---|
| 2026.05.05 | ₩33,784 | ₩33,877 | ₩33,744 | ₩33,757 | -0.08% | 1.5만 |
|---|
| 2026.05.04 | ₩33,770 | ₩33,971 | ₩33,744 | ₩33,876 | +0.31% | 1.2만 |
|---|
| 2026.05.01 | ₩33,824 | ₩33,971 | ₩33,810 | ₩33,810 | -0.04% | 2만 |
|---|
| 2026.04.30 | ₩33,757 | ₩33,944 | ₩33,757 | ₩33,824 | +0.20% | 2.1만 |
|---|
| 2026.04.29 | ₩33,784 | ₩33,891 | ₩33,744 | ₩33,891 | +0.32% | 4.1천 |
|---|
| 2026.04.28 | ₩33,824 | ₩33,964 | ₩33,730 | ₩33,844 | +0.06% | 1.2만 |
|---|
| 2026.04.27 | ₩33,757 | ₩33,971 | ₩33,757 | ₩33,891 | +0.40% | 7.2천 |
|---|
| 2026.04.24 | ₩33,730 | ₩33,931 | ₩33,730 | ₩33,931 | +0.59% | 6.3천 |
|---|
| 2026.04.23 | ₩33,690 | ₩33,931 | ₩33,690 | ₩33,824 | +0.40% | 1.8만 |
|---|
| 2026.04.22 | ₩33,810 | ₩33,851 | ₩33,690 | ₩33,724 | -0.26% | 9.9천 |
|---|
| 2026.04.21 | ₩33,824 | ₩33,824 | ₩33,650 | ₩33,677 | -0.43% | 1.1만 |
|---|
| 2026.04.20 | ₩33,770 | ₩33,864 | ₩33,663 | ₩33,744 | -0.08% | 1.5만 |
|---|
| 2026.04.17 | ₩33,690 | ₩33,864 | ₩33,677 | ₩33,784 | +0.28% | 1.2만 |
|---|
| 2026.04.16 | ₩33,677 | ₩33,810 | ₩33,677 | ₩33,770 | +0.28% | 8.1천 |
|---|
| 2026.04.15 | ₩33,757 | ₩33,998 | ₩33,638 | ₩33,984 | +0.67% | 1.1만 |
|---|
| 2026.04.14 | ₩33,597 | ₩33,717 | ₩33,476 | ₩33,650 | +0.16% | 1.4만 |
|---|
| 2026.04.13 | ₩33,463 | ₩33,610 | ₩33,463 | ₩33,543 | +0.24% | 1.1만 |
|---|
| 2026.04.10 | ₩33,566 | ₩33,610 | ₩33,492 | ₩33,597 | +0.09% | 9.7천 |
|---|
| 2026.04.09 | ₩33,476 | ₩33,530 | ₩33,423 | ₩33,490 | +0.04% | 1.4만 |
|---|
| 2026.04.08 | ₩33,503 | ₩33,609 | ₩33,436 | ₩33,476 | -0.08% | 1.7만 |
|---|
| 2026.04.07 | ₩33,463 | ₩33,503 | ₩33,423 | ₩33,467 | +0.01% | 1.9만 |
|---|
| 2026.04.06 | ₩33,410 | ₩33,476 | ₩33,410 | ₩33,450 | +0.12% | 1.4만 |
|---|
| 2026.04.02 | ₩33,329 | ₩33,530 | ₩33,236 | ₩33,423 | +0.28% | 3.2만 |
|---|
| 2026.04.01 | ₩32,995 | ₩33,396 | ₩32,995 | ₩33,262 | +0.81% | 4.7만 |
|---|
| 2026.03.31 | ₩33,316 | ₩33,407 | ₩32,862 | ₩32,862 | -1.36% | 17.5만 |
|---|
| 2026.03.30 | ₩33,530 | ₩33,530 | ₩33,222 | ₩33,222 | -0.92% | 6.1만 |
|---|
| 2026.03.27 | ₩33,276 | ₩33,516 | ₩33,276 | ₩33,343 | +0.20% | 3.2만 |
|---|
| 2026.03.26 | ₩33,410 | ₩33,569 | ₩32,982 | ₩32,982 | -1.28% | 4.4만 |
|---|
| 2026.03.25 | ₩33,503 | ₩33,597 | ₩33,410 | ₩33,410 | -0.28% | 1.2만 |
|---|
| 2026.03.24 | ₩33,503 | ₩33,503 | ₩33,410 | ₩33,410 | -0.28% | 2만 |
|---|
| 2026.03.23 | ₩33,410 | ₩33,623 | ₩33,410 | ₩33,436 | +0.08% | 2.1만 |
|---|
| 2026.03.20 | ₩33,410 | ₩33,466 | ₩33,410 | ₩33,410 | 0.00% | 2만 |
|---|
| 2026.03.19 | ₩33,410 | ₩33,597 | ₩33,410 | ₩33,410 | 0.00% | 1.2만 |
|---|
| 2026.03.18 | ₩33,490 | ₩33,583 | ₩33,410 | ₩33,410 | -0.24% | 1.1만 |
|---|
| 2026.03.17 | ₩33,543 | ₩33,623 | ₩33,476 | ₩33,476 | -0.20% | 2.2만 |
|---|
| 2026.03.16 | ₩33,957 | ₩34,051 | ₩33,944 | ₩34,011 | +0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩34,026 | ₩34,091 | ₩33,944 | ₩33,964 | -0.18% | 1만 |
|---|
| 2026.03.12 | ₩34,185 | ₩34,185 | ₩33,877 | ₩34,011 | -0.51% | 1.8만 |
|---|
| 2026.03.11 | ₩33,991 | ₩34,145 | ₩33,957 | ₩34,071 | +0.24% | 1만 |
|---|
| 2026.03.10 | ₩34,038 | ₩34,064 | ₩33,944 | ₩34,024 | -0.04% | 1.3만 |
|---|
| 2026.03.09 | ₩33,937 | ₩34,104 | ₩33,837 | ₩33,971 | +0.10% | 1.4만 |
|---|
| 2026.03.06 | ₩34,011 | ₩34,058 | ₩33,877 | ₩33,944 | -0.20% | 1.4만 |
|---|
| 2026.03.05 | ₩34,064 | ₩34,145 | ₩33,971 | ₩34,014 | -0.15% | 8.6천 |
|---|
| 2026.03.04 | ₩33,984 | ₩34,185 | ₩33,971 | ₩34,011 | +0.08% | 1.2만 |
|---|
| 2026.03.03 | ₩34,007 | ₩34,078 | ₩33,929 | ₩34,078 | +0.21% | 1.8만 |
|---|
| 2026.03.02 | ₩33,998 | ₩34,078 | ₩33,891 | ₩34,078 | +0.24% | 1.7만 |
|---|
| 2026.02.27 | ₩33,944 | ₩34,019 | ₩33,810 | ₩33,944 | 0.00% | 12.2만 |
|---|
| 2026.02.26 | ₩34,011 | ₩34,027 | ₩33,957 | ₩34,024 | +0.04% | 1.2만 |
|---|
| 2026.02.25 | ₩33,991 | ₩34,038 | ₩33,983 | ₩34,024 | +0.10% | 1.1만 |
|---|
| 2026.02.24 | ₩33,998 | ₩34,038 | ₩33,957 | ₩34,038 | +0.12% | 1.5만 |
|---|
| 2026.02.23 | ₩33,944 | ₩34,038 | ₩33,944 | ₩34,038 | +0.28% | 1.4만 |
|---|
| 2026.02.20 | ₩33,998 | ₩34,038 | ₩33,957 | ₩34,038 | +0.12% | 1.3만 |
|---|
| 2026.02.19 | ₩33,979 | ₩34,038 | ₩33,944 | ₩34,038 | +0.17% | 9.9천 |
|---|
| 2026.02.18 | ₩33,957 | ₩34,024 | ₩33,944 | ₩34,024 | +0.20% | 1.2만 |
|---|
| 2026.02.17 | ₩34,012 | ₩34,038 | ₩33,944 | ₩33,998 | -0.04% | 1.9만 |
|---|
| 2026.02.13 | ₩34,023 | ₩34,064 | ₩33,917 | ₩33,998 | -0.07% | 1.9만 |
|---|
| 2026.02.12 | ₩33,984 | ₩34,011 | ₩33,904 | ₩33,998 | +0.04% | 1.2만 |
|---|
| 2026.02.11 | ₩33,971 | ₩34,051 | ₩33,891 | ₩34,004 | +0.10% | 8.8천 |
|---|
| 2026.02.10 | ₩33,984 | ₩34,064 | ₩33,913 | ₩34,038 | +0.16% | 1.3만 |
|---|
| 2026.02.09 | ₩33,984 | ₩34,038 | ₩33,959 | ₩33,984 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩33,998 | ₩34,064 | ₩33,944 | ₩34,064 | +0.20% | 1만 |
|---|
| 2026.02.05 | ₩33,957 | ₩34,006 | ₩33,944 | ₩33,957 | 0.00% | 1.4만 |
|---|
| 2026.02.04 | ₩33,998 | ₩34,024 | ₩33,944 | ₩33,944 | -0.16% | 8.1천 |
|---|
| 2026.02.03 | ₩34,027 | ₩34,027 | ₩33,893 | ₩33,944 | -0.24% | 1.1만 |
|---|
| 2026.02.02 | ₩33,891 | ₩34,024 | ₩33,891 | ₩34,024 | +0.39% | 1.4만 |
|---|
| 2026.01.30 | ₩34,024 | ₩34,024 | ₩33,837 | ₩34,011 | -0.04% | 2만 |
|---|
| 2026.01.29 | ₩33,971 | ₩34,038 | ₩33,900 | ₩33,971 | 0.00% | 2.5만 |
|---|
| 2026.01.28 | ₩33,917 | ₩33,998 | ₩33,840 | ₩33,957 | +0.12% | 4.9만 |
|---|
| 2026.01.27 | ₩33,971 | ₩33,998 | ₩33,857 | ₩33,925 | -0.13% | 1.2만 |
|---|
| 2026.01.26 | ₩33,837 | ₩34,038 | ₩33,837 | ₩33,971 | +0.39% | 1.1만 |
|---|
| 2026.01.23 | ₩33,857 | ₩33,998 | ₩33,797 | ₩33,944 | +0.26% | 1.7만 |
|---|
| 2026.01.22 | ₩33,770 | ₩33,998 | ₩33,677 | ₩33,770 | 0.00% | 2.5만 |
|---|
| 2026.01.21 | ₩33,710 | ₩33,837 | ₩33,651 | ₩33,837 | +0.38% | 1.9만 |
|---|
| 2026.01.20 | ₩33,683 | ₩33,957 | ₩33,671 | ₩33,810 | +0.38% | 2.2만 |
|---|
| 2026.01.16 | ₩33,704 | ₩33,824 | ₩33,610 | ₩33,770 | +0.20% | 1.4만 |
|---|
| 2026.01.15 | ₩33,824 | ₩33,824 | ₩33,583 | ₩33,610 | -0.63% | 1.4만 |
|---|
| 2026.01.14 | ₩33,757 | ₩33,837 | ₩33,677 | ₩33,824 | +0.20% | 8.8천 |
|---|
| 2026.01.13 | ₩33,772 | ₩33,837 | ₩33,677 | ₩33,810 | +0.11% | 7.6천 |
|---|
| 2026.01.12 | ₩33,704 | ₩33,810 | ₩33,605 | ₩33,797 | +0.28% | 1.6만 |
|---|
| 2026.01.09 | ₩33,650 | ₩33,717 | ₩33,570 | ₩33,570 | -0.24% | 9.8천 |
|---|
| 2026.01.08 | ₩33,530 | ₩33,633 | ₩33,516 | ₩33,557 | +0.08% | 1만 |
|---|
| 2026.01.07 | ₩33,717 | ₩33,717 | ₩33,530 | ₩33,623 | -0.28% | 1.4만 |
|---|
| 2026.01.06 | ₩33,770 | ₩33,797 | ₩33,543 | ₩33,623 | -0.44% | 2만 |
|---|
| 2026.01.05 | ₩33,503 | ₩33,784 | ₩33,476 | ₩33,770 | +0.80% | 4.2만 |
|---|
| 2026.01.02 | ₩33,303 | ₩33,663 | ₩33,303 | ₩33,637 | +1.00% | 2.8만 |
|---|
| 2025.12.31 | ₩33,383 | ₩33,426 | ₩33,196 | ₩33,289 | -0.28% | 6.1만 |
|---|
| 2025.12.30 | ₩33,276 | ₩33,389 | ₩33,182 | ₩33,329 | +0.16% | 3.2만 |
|---|
| 2025.12.29 | ₩33,276 | ₩33,496 | ₩33,236 | ₩33,279 | +0.01% | 1.9만 |
|---|
| 2025.12.26 | ₩33,182 | ₩33,503 | ₩33,182 | ₩33,256 | +0.22% | 1.7만 |
|---|
| 2025.12.24 | ₩33,209 | ₩33,383 | ₩33,142 | ₩33,276 | +0.20% | 1.4만 |
|---|
| 2025.12.23 | ₩33,410 | ₩33,463 | ₩33,142 | ₩33,249 | -0.48% | 3.2만 |
|---|
| 2025.12.22 | ₩33,438 | ₩33,516 | ₩33,356 | ₩33,356 | -0.24% | 2.5만 |
|---|
| 2025.12.19 | ₩33,474 | ₩33,530 | ₩33,343 | ₩33,356 | -0.35% | 6.8만 |
|---|
| 2025.12.18 | ₩33,369 | ₩33,516 | ₩33,369 | ₩33,410 | +0.12% | 2.6만 |
|---|
| 2025.12.17 | ₩33,356 | ₩33,450 | ₩33,352 | ₩33,369 | +0.04% | 3.1만 |
|---|
| 2025.12.16 | ₩33,236 | ₩33,471 | ₩33,236 | ₩33,356 | +0.36% | 3만 |
|---|
| 2025.12.15 | ₩33,877 | ₩33,877 | ₩33,750 | ₩33,810 | -0.20% | 2.1만 |
|---|
| 2025.12.12 | ₩33,663 | ₩33,904 | ₩33,610 | ₩33,760 | +0.29% | 3만 |
|---|
| 2025.12.11 | ₩33,744 | ₩33,900 | ₩33,650 | ₩33,810 | +0.20% | 2만 |
|---|
| 2025.12.10 | ₩33,650 | ₩33,766 | ₩33,597 | ₩33,637 | -0.04% | 1.5만 |
|---|
| 2025.12.09 | ₩33,717 | ₩33,790 | ₩33,570 | ₩33,744 | +0.08% | 2.2만 |
|---|
| 2025.12.08 | ₩33,637 | ₩33,757 | ₩33,557 | ₩33,677 | +0.12% | 2.2만 |
|---|
| 2025.12.05 | ₩33,610 | ₩33,650 | ₩33,530 | ₩33,583 | -0.08% | 3.6만 |
|---|
| 2025.12.04 | ₩33,637 | ₩33,677 | ₩33,557 | ₩33,570 | -0.20% | 3.4만 |
|---|
| 2025.12.03 | ₩33,570 | ₩33,690 | ₩33,570 | ₩33,597 | +0.08% | 1.4만 |
|---|
| 2025.12.02 | ₩33,570 | ₩33,650 | ₩33,570 | ₩33,597 | +0.08% | 1.4만 |
|---|
| 2025.12.01 | ₩33,583 | ₩33,679 | ₩33,543 | ₩33,610 | +0.08% | 1.5만 |
|---|
| 2025.11.28 | ₩33,570 | ₩33,663 | ₩33,557 | ₩33,557 | -0.04% | 3.9만 |
|---|
| 2025.11.26 | ₩33,543 | ₩33,704 | ₩33,543 | ₩33,557 | +0.04% | 2.3만 |
|---|
| 2025.11.25 | ₩33,557 | ₩33,655 | ₩33,543 | ₩33,583 | +0.08% | 2만 |
|---|
| 2025.11.24 | ₩33,704 | ₩33,709 | ₩33,543 | ₩33,557 | -0.44% | 1.8만 |
|---|
| 2025.11.21 | ₩33,543 | ₩33,917 | ₩33,503 | ₩33,530 | -0.04% | 1.9만 |
|---|
| 2025.11.20 | ₩33,851 | ₩33,851 | ₩33,503 | ₩33,583 | -0.79% | 1.9만 |
|---|
| 2025.11.19 | ₩33,635 | ₩33,931 | ₩33,635 | ₩33,797 | +0.48% | 1.3만 |
|---|
| 2025.11.18 | ₩33,570 | ₩33,797 | ₩33,570 | ₩33,784 | +0.64% | 7.2천 |
|---|
| 2025.11.17 | ₩33,557 | ₩33,784 | ₩33,557 | ₩33,706 | +0.45% | 1.1만 |
|---|
| 2025.11.14 | ₩33,566 | ₩33,744 | ₩33,566 | ₩33,583 | +0.05% | 1.7만 |
|---|
| 2025.11.13 | ₩33,677 | ₩33,677 | ₩33,530 | ₩33,623 | -0.16% | 1만 |
|---|
| 2025.11.12 | ₩33,677 | ₩33,824 | ₩33,638 | ₩33,702 | +0.08% | 6.1천 |
|---|
| 2025.11.11 | ₩33,824 | ₩33,830 | ₩33,637 | ₩33,724 | -0.30% | 1.5만 |
|---|
| 2025.11.10 | ₩33,737 | ₩33,837 | ₩33,704 | ₩33,777 | +0.12% | 8.8천 |
|---|
| 2025.11.07 | ₩33,770 | ₩33,810 | ₩33,702 | ₩33,702 | -0.20% | 9.8천 |
|---|
| 2025.11.06 | ₩33,637 | ₩33,836 | ₩33,637 | ₩33,770 | +0.40% | 1.1만 |
|---|
| 2025.11.05 | ₩33,650 | ₩33,837 | ₩33,650 | ₩33,757 | +0.32% | 1.7만 |
|---|
| 2025.11.04 | ₩33,463 | ₩33,837 | ₩33,463 | ₩33,757 | +0.88% | 3.9만 |
|---|
| 2025.11.03 | ₩33,490 | ₩33,610 | ₩33,432 | ₩33,557 | +0.20% | 1.8만 |
|---|
| 2025.10.31 | ₩33,704 | ₩33,704 | ₩33,463 | ₩33,623 | -0.24% | 3.1만 |
|---|
| 2025.10.30 | ₩33,744 | ₩33,768 | ₩33,450 | ₩33,543 | -0.59% | 9.9천 |
|---|
| 2025.10.29 | ₩33,824 | ₩33,837 | ₩33,690 | ₩33,810 | -0.04% | 7.3천 |
|---|
| 2025.10.28 | ₩33,834 | ₩33,834 | ₩33,704 | ₩33,704 | -0.39% | 6.4천 |
|---|
| 2025.10.27 | ₩33,597 | ₩33,828 | ₩33,597 | ₩33,726 | +0.39% | 1.5만 |
|---|
| 2025.10.24 | ₩33,650 | ₩33,864 | ₩33,650 | ₩33,796 | +0.43% | 1.1만 |
|---|
| 2025.10.23 | ₩33,877 | ₩33,877 | ₩33,476 | ₩33,730 | -0.43% | 2만 |
|---|
| 2025.10.22 | ₩33,784 | ₩33,917 | ₩33,677 | ₩33,864 | +0.24% | 2.1만 |
|---|
| 2025.10.21 | ₩33,864 | ₩33,864 | ₩33,744 | ₩33,797 | -0.20% | 1.2만 |
|---|
| 2025.10.20 | ₩33,602 | ₩33,824 | ₩33,602 | ₩33,824 | +0.66% | 1.3만 |
|---|
| 2025.10.17 | ₩33,630 | ₩33,744 | ₩33,597 | ₩33,597 | -0.10% | 8.9천 |
|---|
| 2025.10.16 | ₩33,543 | ₩33,717 | ₩33,543 | ₩33,557 | +0.04% | 2.7만 |
|---|
| 2025.10.15 | ₩33,647 | ₩33,647 | ₩33,410 | ₩33,610 | -0.11% | 2.3만 |
|---|
| 2025.10.14 | ₩33,503 | ₩33,516 | ₩33,329 | ₩33,456 | -0.14% | 2.2만 |
|---|
| 2025.10.13 | ₩33,476 | ₩33,610 | ₩33,463 | ₩33,610 | +0.40% | 1.9만 |
|---|
| 2025.10.10 | ₩33,543 | ₩33,653 | ₩33,423 | ₩33,476 | -0.20% | 9.9천 |
|---|
| 2025.10.09 | ₩33,557 | ₩33,650 | ₩33,491 | ₩33,554 | -0.01% | 1.8만 |
|---|
| 2025.10.08 | ₩33,530 | ₩33,677 | ₩33,450 | ₩33,543 | +0.04% | 8.8천 |
|---|
| 2025.10.07 | ₩33,610 | ₩33,634 | ₩33,423 | ₩33,543 | -0.20% | 3.4만 |
|---|
| 2025.10.06 | ₩33,570 | ₩33,725 | ₩33,516 | ₩33,650 | +0.24% | 1.6만 |
|---|
| 2025.10.03 | ₩33,637 | ₩33,690 | ₩33,463 | ₩33,503 | -0.40% | 3.8만 |
|---|
| 2025.10.02 | ₩33,610 | ₩33,690 | ₩33,490 | ₩33,663 | +0.16% | 1.3만 |
|---|
| 2025.10.01 | ₩33,383 | ₩33,650 | ₩33,349 | ₩33,623 | +0.72% | 2.8만 |
|---|
| 2025.09.30 | ₩33,570 | ₩33,650 | ₩33,236 | ₩33,303 | -0.80% | 12.6만 |
|---|
| 2025.09.29 | ₩33,663 | ₩33,770 | ₩33,503 | ₩33,543 | -0.36% | 2.4만 |
|---|
| 2025.09.26 | ₩33,650 | ₩33,677 | ₩33,530 | ₩33,530 | -0.36% | 1.5만 |
|---|
| 2025.09.25 | ₩33,650 | ₩33,650 | ₩33,563 | ₩33,570 | -0.24% | 1.7만 |
|---|
| 2025.09.24 | ₩33,557 | ₩33,732 | ₩33,463 | ₩33,597 | +0.12% | 1.9만 |
|---|
| 2025.09.23 | ₩33,557 | ₩33,610 | ₩33,476 | ₩33,583 | +0.08% | 3.9만 |
|---|
| 2025.09.22 | ₩33,595 | ₩33,597 | ₩33,478 | ₩33,530 | -0.19% | 1만 |
|---|
| 2025.09.19 | ₩33,574 | ₩33,663 | ₩33,476 | ₩33,570 | -0.01% | 3만 |
|---|
| 2025.09.18 | ₩33,530 | ₩33,690 | ₩33,503 | ₩33,650 | +0.36% | 1.8만 |
|---|
| 2025.09.17 | ₩33,450 | ₩33,650 | ₩33,450 | ₩33,543 | +0.28% | 1.6만 |
|---|
| 2025.09.16 | ₩33,530 | ₩33,704 | ₩33,450 | ₩33,450 | -0.24% | 5.7만 |
|---|
| 2025.09.15 | ₩34,145 | ₩34,211 | ₩33,952 | ₩34,131 | -0.04% | 1.6만 |
|---|
| 2025.09.12 | ₩34,011 | ₩34,158 | ₩33,957 | ₩34,145 | +0.39% | 1.4만 |
|---|
| 2025.09.11 | ₩33,944 | ₩34,004 | ₩33,851 | ₩33,957 | +0.04% | 2.5만 |
|---|
| 2025.09.10 | ₩33,957 | ₩34,078 | ₩33,917 | ₩33,964 | +0.02% | 1.1만 |
|---|
| 2025.09.09 | ₩33,944 | ₩34,078 | ₩33,891 | ₩33,931 | -0.04% | 1.1만 |
|---|
| 2025.09.08 | ₩33,931 | ₩34,064 | ₩33,931 | ₩33,931 | 0.00% | 1.4만 |
|---|
| 2025.09.05 | ₩33,984 | ₩34,064 | ₩33,904 | ₩34,024 | +0.12% | 1.5만 |
|---|
| 2025.09.04 | ₩33,877 | ₩33,917 | ₩33,773 | ₩33,864 | -0.04% | 3.4만 |
|---|
| 2025.09.03 | ₩33,830 | ₩33,917 | ₩33,830 | ₩33,877 | +0.14% | 3.4만 |
|---|
| 2025.09.02 | ₩33,851 | ₩33,904 | ₩33,757 | ₩33,864 | +0.04% | 2.6만 |
|---|
| 2025.08.29 | ₩34,193 | ₩34,193 | ₩33,891 | ₩33,891 | -0.88% | 9.3만 |
|---|