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 | ₩32,248 | ₩32,382 | ₩32,114 | ₩32,167 | -0.25% | 3.1만 |
| 2026.10.08 | ₩32,315 | ₩32,669 | ₩32,020 | ₩32,141 | -0.54% | 2.7만 |
| 2026.10.06 | — | — | — | ₩32,542 | — | — |
| 2026.10.02 | — | — | — | ₩32,636 | — | — |
| 2026.09.30 | — | — | — | ₩33,171 | — | — |
| 2026.09.28 | ₩32,944 | ₩32,944 | ₩32,395 | ₩32,449 | -1.50% | 3.6만 |
| 2026.09.25 | ₩32,903 | ₩33,144 | ₩32,890 | ₩32,944 | +0.12% | 2.4만 |
| 2026.09.24 | ₩33,131 | ₩33,131 | ₩32,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,004 |
| -0.38% |
| 2.3만 |
| 2026.09.23 | — | — | — | ₩33,158 | — | — |
|---|
| 2026.09.22 | ₩32,930 | ₩33,175 | ₩32,930 | ₩33,211 | +0.85% | 2.7천 |
|---|
| 2026.09.21 | ₩33,184 | ₩33,251 | ₩32,917 | ₩32,917 | -0.81% | 1.9만 |
|---|
| 2026.09.18 | ₩33,184 | ₩33,278 | ₩33,131 | ₩33,131 | -0.16% | 2.1만 |
|---|
| 2026.09.17 | ₩33,144 | ₩33,318 | ₩33,144 | ₩33,265 | +0.36% | 2.9만 |
|---|
| 2026.09.16 | — | — | — | ₩33,144 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩33,492 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩33,480 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩33,773 | — | — |
|---|
| 2026.08.28 | ₩33,666 | ₩33,666 | ₩33,405 | ₩33,439 | -0.68% | 2.2만 |
|---|
| 2026.08.27 | ₩33,586 | ₩33,760 | ₩33,519 | ₩33,586 | 0.00% | 1.6만 |
|---|
| 2026.08.26 | ₩33,519 | ₩33,653 | ₩33,519 | ₩33,559 | +0.12% | 1.7만 |
|---|
| 2026.08.25 | ₩33,559 | ₩33,787 | ₩33,559 | ₩33,639 | +0.24% | 3.8만 |
|---|
| 2026.08.24 | ₩33,694 | ₩33,710 | ₩33,519 | ₩33,659 | -0.10% | 2.5만 |
|---|
| 2026.08.21 | ₩33,613 | ₩33,760 | ₩33,599 | ₩33,693 | +0.24% | 1.1만 |
|---|
| 2026.08.20 | ₩33,706 | ₩33,760 | ₩33,599 | ₩33,653 | -0.16% | 3.1만 |
|---|
| 2026.08.19 | ₩33,653 | ₩33,787 | ₩33,586 | ₩33,720 | +0.20% | 2.1만 |
|---|
| 2026.08.18 | ₩33,653 | ₩33,760 | ₩33,586 | ₩33,626 | -0.08% | 1.4만 |
|---|
| 2026.08.17 | ₩33,746 | ₩33,760 | ₩33,599 | ₩33,666 | -0.24% | 1.1만 |
|---|
| 2026.08.14 | ₩33,599 | ₩33,760 | ₩33,599 | ₩33,733 | +0.40% | 1.6만 |
|---|
| 2026.08.13 | ₩33,706 | ₩33,787 | ₩33,563 | ₩33,686 | -0.06% | 1.1만 |
|---|
| 2026.08.12 | ₩33,572 | ₩33,746 | ₩33,546 | ₩33,647 | +0.22% | 2.1만 |
|---|
| 2026.08.11 | ₩33,586 | ₩33,722 | ₩33,532 | ₩33,532 | -0.16% | 1.5만 |
|---|
| 2026.08.10 | ₩33,566 | ₩33,639 | ₩33,492 | ₩33,592 | +0.08% | 8.9천 |
|---|
| 2026.08.07 | ₩33,639 | ₩33,773 | ₩33,499 | ₩33,720 | +0.24% | 1.8만 |
|---|
| 2026.08.06 | ₩33,639 | ₩33,804 | ₩33,465 | ₩33,626 | -0.04% | 2.1만 |
|---|
| 2026.08.05 | ₩33,613 | ₩33,787 | ₩33,613 | ₩33,693 | +0.24% | 2만 |
|---|
| 2026.08.04 | ₩33,787 | ₩33,787 | ₩33,599 | ₩33,613 | -0.51% | 1.9만 |
|---|
| 2026.08.03 | ₩33,693 | ₩33,813 | ₩33,599 | ₩33,679 | -0.04% | 1.8만 |
|---|
| 2026.07.31 | ₩33,599 | ₩33,746 | ₩33,424 | ₩33,693 | +0.28% | 4.8만 |
|---|
| 2026.07.30 | ₩33,412 | ₩33,546 | ₩33,398 | ₩33,439 | +0.08% | 1.7만 |
|---|
| 2026.07.29 | ₩33,398 | ₩33,559 | ₩33,398 | ₩33,499 | +0.30% | 9.9천 |
|---|
| 2026.07.28 | ₩33,559 | ₩33,559 | ₩33,408 | ₩33,485 | -0.22% | 1.1만 |
|---|
| 2026.07.27 | ₩33,572 | ₩33,572 | ₩33,385 | ₩33,559 | -0.04% | 1.3만 |
|---|
| 2026.07.24 | ₩33,385 | ₩33,492 | ₩33,385 | ₩33,432 | +0.14% | 1.7만 |
|---|
| 2026.07.23 | ₩33,398 | ₩33,532 | ₩33,385 | ₩33,385 | -0.04% | 1.2만 |
|---|
| 2026.07.22 | ₩33,398 | ₩33,547 | ₩33,398 | ₩33,519 | +0.36% | 6.7천 |
|---|
| 2026.07.21 | ₩33,425 | ₩33,506 | ₩33,372 | ₩33,452 | +0.08% | 1.2만 |
|---|
| 2026.07.20 | ₩33,320 | ₩33,506 | ₩33,320 | ₩33,506 | +0.56% | 2.3만 |
|---|
| 2026.07.17 | ₩33,251 | ₩33,385 | ₩33,251 | ₩33,372 | +0.36% | 1.9만 |
|---|
| 2026.07.16 | ₩33,372 | ₩33,436 | ₩33,278 | ₩33,278 | -0.28% | 6.4천 |
|---|
| 2026.07.15 | ₩33,265 | ₩33,452 | ₩33,251 | ₩33,372 | +0.32% | 2.7만 |
|---|
| 2026.07.14 | ₩33,352 | ₩33,398 | ₩33,251 | ₩33,278 | -0.22% | 1.6만 |
|---|
| 2026.07.13 | ₩33,412 | ₩33,425 | ₩33,265 | ₩33,372 | -0.12% | 1.3만 |
|---|
| 2026.07.10 | ₩33,358 | ₩33,439 | ₩33,345 | ₩33,439 | +0.24% | 1.6만 |
|---|
| 2026.07.09 | ₩33,338 | ₩33,532 | ₩33,265 | ₩33,479 | +0.42% | 3.4만 |
|---|
| 2026.07.08 | ₩33,171 | ₩33,398 | ₩33,037 | ₩33,305 | +0.40% | 6.1만 |
|---|
| 2026.07.07 | ₩33,184 | ₩33,278 | ₩33,158 | ₩33,251 | +0.20% | 1.9만 |
|---|
| 2026.07.06 | ₩33,184 | ₩33,318 | ₩33,117 | ₩33,184 | 0.00% | 3만 |
|---|
| 2026.07.02 | ₩33,171 | ₩33,238 | ₩33,077 | ₩33,144 | -0.08% | 2.5만 |
|---|
| 2026.07.01 | ₩33,131 | ₩33,385 | ₩33,091 | ₩33,104 | -0.08% | 3.9만 |
|---|
| 2026.06.30 | ₩33,291 | ₩33,332 | ₩32,903 | ₩33,064 | -0.68% | 28.6만 |
|---|
| 2026.06.29 | ₩33,238 | ₩33,290 | ₩33,051 | ₩33,198 | -0.12% | 3.7만 |
|---|
| 2026.06.26 | ₩33,184 | ₩33,287 | ₩33,051 | ₩33,077 | -0.32% | 3.3만 |
|---|
| 2026.06.25 | ₩33,211 | ₩33,305 | ₩33,138 | ₩33,184 | -0.08% | 3.7만 |
|---|
| 2026.06.24 | ₩33,385 | ₩33,398 | ₩33,104 | ₩33,225 | -0.48% | 3.2만 |
|---|
| 2026.06.23 | ₩33,372 | ₩33,452 | ₩33,318 | ₩33,318 | -0.16% | 2.6만 |
|---|
| 2026.06.22 | ₩33,559 | ₩33,693 | ₩33,385 | ₩33,465 | -0.28% | 1.5만 |
|---|
| 2026.06.18 | ₩33,479 | ₩33,853 | ₩33,398 | ₩33,546 | +0.20% | 17.2만 |
|---|
| 2026.06.17 | ₩33,572 | ₩33,733 | ₩33,385 | ₩33,479 | -0.28% | 3.9만 |
|---|
| 2026.06.16 | ₩33,452 | ₩33,465 | ₩33,358 | ₩33,412 | -0.12% | 3.1만 |
|---|
| 2026.06.15 | ₩33,104 | ₩33,572 | ₩33,104 | ₩33,439 | +1.01% | 4.2만 |
|---|
| 2026.06.12 | ₩33,599 | ₩33,666 | ₩33,492 | ₩33,653 | +0.16% | 4.4만 |
|---|
| 2026.06.11 | ₩33,492 | ₩33,607 | ₩33,479 | ₩33,492 | 0.00% | 1.2만 |
|---|
| 2026.06.10 | ₩33,452 | ₩33,586 | ₩33,452 | ₩33,572 | +0.36% | 2만 |
|---|
| 2026.06.09 | ₩33,720 | ₩33,720 | ₩33,452 | ₩33,519 | -0.60% | 1.9만 |
|---|
| 2026.06.08 | ₩33,720 | ₩33,720 | ₩33,572 | ₩33,639 | -0.24% | 1.6만 |
|---|
| 2026.06.05 | ₩33,746 | ₩33,784 | ₩33,575 | ₩33,706 | -0.12% | 1.5만 |
|---|
| 2026.06.04 | ₩33,686 | ₩33,760 | ₩33,586 | ₩33,720 | +0.10% | 1.7만 |
|---|
| 2026.06.03 | ₩33,639 | ₩33,813 | ₩33,613 | ₩33,693 | +0.16% | 4만 |
|---|
| 2026.06.02 | ₩33,639 | ₩33,773 | ₩33,599 | ₩33,666 | +0.08% | 1.2만 |
|---|
| 2026.06.01 | ₩33,626 | ₩33,633 | ₩33,492 | ₩33,613 | -0.04% | 2.6만 |
|---|
| 2026.05.29 | ₩33,787 | ₩33,853 | ₩33,506 | ₩33,572 | -0.63% | 6만 |
|---|
| 2026.05.28 | ₩33,720 | ₩33,840 | ₩33,720 | ₩33,773 | +0.16% | 3.8만 |
|---|
| 2026.05.27 | ₩33,720 | ₩33,853 | ₩33,706 | ₩33,773 | +0.16% | 2.5만 |
|---|
| 2026.05.26 | ₩33,853 | ₩33,904 | ₩33,653 | ₩33,706 | -0.43% | 2.9만 |
|---|
| 2026.05.22 | ₩33,586 | ₩33,960 | ₩33,586 | ₩33,907 | +0.96% | 5.8천 |
|---|
| 2026.05.21 | ₩33,746 | ₩33,920 | ₩33,675 | ₩33,720 | -0.08% | 1.9만 |
|---|
| 2026.05.20 | ₩33,733 | ₩33,880 | ₩33,722 | ₩33,795 | +0.18% | 1만 |
|---|
| 2026.05.19 | ₩33,773 | ₩33,942 | ₩33,720 | ₩33,746 | -0.08% | 2만 |
|---|
| 2026.05.18 | ₩33,787 | ₩33,920 | ₩33,773 | ₩33,813 | +0.08% | 1.5만 |
|---|
| 2026.05.15 | ₩33,787 | ₩33,894 | ₩33,787 | ₩33,787 | 0.00% | 8.3천 |
|---|
| 2026.05.14 | ₩33,853 | ₩33,914 | ₩33,853 | ₩33,853 | 0.00% | 1.9만 |
|---|
| 2026.05.13 | ₩33,827 | ₩33,900 | ₩33,827 | ₩33,871 | +0.13% | 6.9천 |
|---|
| 2026.05.12 | ₩33,935 | ₩33,954 | ₩33,880 | ₩33,920 | -0.04% | 1.6만 |
|---|
| 2026.05.11 | ₩33,853 | ₩33,920 | ₩33,808 | ₩33,873 | +0.06% | 1.6만 |
|---|
| 2026.05.08 | ₩33,827 | ₩33,974 | ₩33,827 | ₩33,920 | +0.28% | 1.3만 |
|---|
| 2026.05.07 | ₩33,840 | ₩33,974 | ₩33,840 | ₩33,914 | +0.22% | 1.1만 |
|---|
| 2026.05.06 | ₩33,813 | ₩33,960 | ₩33,813 | ₩33,920 | +0.32% | 9.4천 |
|---|
| 2026.05.05 | ₩33,827 | ₩33,920 | ₩33,787 | ₩33,800 | -0.08% | 1.5만 |
|---|
| 2026.05.04 | ₩33,813 | ₩34,014 | ₩33,787 | ₩33,919 | +0.31% | 1.2만 |
|---|
| 2026.05.01 | ₩33,867 | ₩34,014 | ₩33,853 | ₩33,853 | -0.04% | 2만 |
|---|
| 2026.04.30 | ₩33,800 | ₩33,987 | ₩33,800 | ₩33,867 | +0.20% | 2.1만 |
|---|
| 2026.04.29 | ₩33,827 | ₩33,934 | ₩33,787 | ₩33,934 | +0.32% | 4.1천 |
|---|
| 2026.04.28 | ₩33,867 | ₩34,007 | ₩33,773 | ₩33,887 | +0.06% | 1.2만 |
|---|
| 2026.04.27 | ₩33,800 | ₩34,014 | ₩33,800 | ₩33,934 | +0.40% | 7.2천 |
|---|
| 2026.04.24 | ₩33,773 | ₩33,974 | ₩33,773 | ₩33,974 | +0.59% | 6.3천 |
|---|
| 2026.04.23 | ₩33,733 | ₩33,974 | ₩33,733 | ₩33,867 | +0.40% | 1.8만 |
|---|
| 2026.04.22 | ₩33,853 | ₩33,894 | ₩33,733 | ₩33,766 | -0.26% | 9.9천 |
|---|
| 2026.04.21 | ₩33,867 | ₩33,867 | ₩33,693 | ₩33,720 | -0.43% | 1.1만 |
|---|
| 2026.04.20 | ₩33,813 | ₩33,907 | ₩33,706 | ₩33,787 | -0.08% | 1.5만 |
|---|
| 2026.04.17 | ₩33,733 | ₩33,907 | ₩33,720 | ₩33,827 | +0.28% | 1.2만 |
|---|
| 2026.04.16 | ₩33,720 | ₩33,853 | ₩33,720 | ₩33,813 | +0.28% | 8.1천 |
|---|
| 2026.04.15 | ₩33,800 | ₩34,041 | ₩33,681 | ₩34,027 | +0.67% | 1.1만 |
|---|
| 2026.04.14 | ₩33,639 | ₩33,760 | ₩33,519 | ₩33,693 | +0.16% | 1.4만 |
|---|
| 2026.04.13 | ₩33,506 | ₩33,653 | ₩33,506 | ₩33,586 | +0.24% | 1.1만 |
|---|
| 2026.04.10 | ₩33,609 | ₩33,653 | ₩33,535 | ₩33,639 | +0.09% | 9.7천 |
|---|
| 2026.04.09 | ₩33,519 | ₩33,572 | ₩33,465 | ₩33,532 | +0.04% | 1.4만 |
|---|
| 2026.04.08 | ₩33,546 | ₩33,651 | ₩33,479 | ₩33,519 | -0.08% | 1.7만 |
|---|
| 2026.04.07 | ₩33,506 | ₩33,546 | ₩33,465 | ₩33,510 | +0.01% | 1.9만 |
|---|
| 2026.04.06 | ₩33,452 | ₩33,519 | ₩33,452 | ₩33,492 | +0.12% | 1.4만 |
|---|
| 2026.04.02 | ₩33,372 | ₩33,572 | ₩33,278 | ₩33,465 | +0.28% | 3.2만 |
|---|
| 2026.04.01 | ₩33,037 | ₩33,439 | ₩33,037 | ₩33,305 | +0.81% | 4.7만 |
|---|
| 2026.03.31 | ₩33,358 | ₩33,449 | ₩32,903 | ₩32,903 | -1.36% | 17.5만 |
|---|
| 2026.03.30 | ₩33,572 | ₩33,572 | ₩33,265 | ₩33,265 | -0.92% | 6.1만 |
|---|
| 2026.03.27 | ₩33,318 | ₩33,559 | ₩33,318 | ₩33,385 | +0.20% | 3.2만 |
|---|
| 2026.03.26 | ₩33,452 | ₩33,611 | ₩33,024 | ₩33,024 | -1.28% | 4.4만 |
|---|
| 2026.03.25 | ₩33,546 | ₩33,639 | ₩33,452 | ₩33,452 | -0.28% | 1.2만 |
|---|
| 2026.03.24 | ₩33,546 | ₩33,546 | ₩33,452 | ₩33,452 | -0.28% | 2만 |
|---|
| 2026.03.23 | ₩33,452 | ₩33,666 | ₩33,452 | ₩33,479 | +0.08% | 2.1만 |
|---|
| 2026.03.20 | ₩33,452 | ₩33,508 | ₩33,452 | ₩33,452 | 0.00% | 2만 |
|---|
| 2026.03.19 | ₩33,452 | ₩33,639 | ₩33,452 | ₩33,452 | 0.00% | 1.2만 |
|---|
| 2026.03.18 | ₩33,532 | ₩33,626 | ₩33,452 | ₩33,452 | -0.24% | 1.1만 |
|---|
| 2026.03.17 | ₩33,586 | ₩33,666 | ₩33,519 | ₩33,519 | -0.20% | 2.2만 |
|---|
| 2026.03.16 | ₩34,001 | ₩34,094 | ₩33,987 | ₩34,054 | +0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩34,069 | ₩34,134 | ₩33,987 | ₩34,007 | -0.18% | 1만 |
|---|
| 2026.03.12 | ₩34,228 | ₩34,228 | ₩33,920 | ₩34,054 | -0.51% | 1.8만 |
|---|
| 2026.03.11 | ₩34,034 | ₩34,188 | ₩34,001 | ₩34,114 | +0.24% | 1만 |
|---|
| 2026.03.10 | ₩34,081 | ₩34,108 | ₩33,987 | ₩34,068 | -0.04% | 1.3만 |
|---|
| 2026.03.09 | ₩33,981 | ₩34,148 | ₩33,880 | ₩34,014 | +0.10% | 1.4만 |
|---|
| 2026.03.06 | ₩34,054 | ₩34,101 | ₩33,920 | ₩33,987 | -0.20% | 1.4만 |
|---|
| 2026.03.05 | ₩34,108 | ₩34,188 | ₩34,014 | ₩34,057 | -0.15% | 8.6천 |
|---|
| 2026.03.04 | ₩34,027 | ₩34,228 | ₩34,014 | ₩34,054 | +0.08% | 1.2만 |
|---|
| 2026.03.03 | ₩34,050 | ₩34,121 | ₩33,973 | ₩34,121 | +0.21% | 1.8만 |
|---|
| 2026.03.02 | ₩34,041 | ₩34,121 | ₩33,934 | ₩34,121 | +0.24% | 1.7만 |
|---|
| 2026.02.27 | ₩33,987 | ₩34,062 | ₩33,853 | ₩33,987 | 0.00% | 12.2만 |
|---|
| 2026.02.26 | ₩34,054 | ₩34,070 | ₩34,001 | ₩34,068 | +0.04% | 1.2만 |
|---|
| 2026.02.25 | ₩34,034 | ₩34,081 | ₩34,026 | ₩34,068 | +0.10% | 1.1만 |
|---|
| 2026.02.24 | ₩34,041 | ₩34,081 | ₩34,001 | ₩34,081 | +0.12% | 1.5만 |
|---|
| 2026.02.23 | ₩33,987 | ₩34,081 | ₩33,987 | ₩34,081 | +0.28% | 1.4만 |
|---|
| 2026.02.20 | ₩34,041 | ₩34,081 | ₩34,001 | ₩34,081 | +0.12% | 1.3만 |
|---|
| 2026.02.19 | ₩34,022 | ₩34,081 | ₩33,987 | ₩34,081 | +0.17% | 9.9천 |
|---|
| 2026.02.18 | ₩34,001 | ₩34,068 | ₩33,987 | ₩34,068 | +0.20% | 1.2만 |
|---|
| 2026.02.17 | ₩34,055 | ₩34,081 | ₩33,987 | ₩34,041 | -0.04% | 1.9만 |
|---|
| 2026.02.13 | ₩34,066 | ₩34,108 | ₩33,960 | ₩34,041 | -0.07% | 1.9만 |
|---|
| 2026.02.12 | ₩34,027 | ₩34,054 | ₩33,947 | ₩34,041 | +0.04% | 1.2만 |
|---|
| 2026.02.11 | ₩34,014 | ₩34,094 | ₩33,934 | ₩34,047 | +0.10% | 8.8천 |
|---|
| 2026.02.10 | ₩34,027 | ₩34,108 | ₩33,956 | ₩34,081 | +0.16% | 1.3만 |
|---|
| 2026.02.09 | ₩34,027 | ₩34,081 | ₩34,002 | ₩34,027 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩34,041 | ₩34,108 | ₩33,987 | ₩34,108 | +0.20% | 1만 |
|---|
| 2026.02.05 | ₩34,001 | ₩34,049 | ₩33,987 | ₩34,001 | 0.00% | 1.4만 |
|---|
| 2026.02.04 | ₩34,041 | ₩34,068 | ₩33,987 | ₩33,987 | -0.16% | 8.1천 |
|---|
| 2026.02.03 | ₩34,070 | ₩34,070 | ₩33,936 | ₩33,987 | -0.24% | 1.1만 |
|---|
| 2026.02.02 | ₩33,934 | ₩34,068 | ₩33,934 | ₩34,068 | +0.39% | 1.4만 |
|---|
| 2026.01.30 | ₩34,068 | ₩34,068 | ₩33,880 | ₩34,054 | -0.04% | 2만 |
|---|
| 2026.01.29 | ₩34,014 | ₩34,081 | ₩33,943 | ₩34,014 | 0.00% | 2.5만 |
|---|
| 2026.01.28 | ₩33,960 | ₩34,041 | ₩33,883 | ₩34,001 | +0.12% | 4.9만 |
|---|
| 2026.01.27 | ₩34,014 | ₩34,041 | ₩33,900 | ₩33,968 | -0.13% | 1.2만 |
|---|
| 2026.01.26 | ₩33,880 | ₩34,081 | ₩33,880 | ₩34,014 | +0.39% | 1.1만 |
|---|
| 2026.01.23 | ₩33,900 | ₩34,041 | ₩33,840 | ₩33,987 | +0.26% | 1.7만 |
|---|
| 2026.01.22 | ₩33,813 | ₩34,041 | ₩33,720 | ₩33,813 | 0.00% | 2.5만 |
|---|
| 2026.01.21 | ₩33,753 | ₩33,880 | ₩33,694 | ₩33,880 | +0.38% | 1.9만 |
|---|
| 2026.01.20 | ₩33,726 | ₩34,001 | ₩33,714 | ₩33,853 | +0.38% | 2.2만 |
|---|
| 2026.01.16 | ₩33,746 | ₩33,867 | ₩33,653 | ₩33,813 | +0.20% | 1.4만 |
|---|
| 2026.01.15 | ₩33,867 | ₩33,867 | ₩33,626 | ₩33,653 | -0.63% | 1.4만 |
|---|
| 2026.01.14 | ₩33,800 | ₩33,880 | ₩33,720 | ₩33,867 | +0.20% | 8.8천 |
|---|
| 2026.01.13 | ₩33,815 | ₩33,880 | ₩33,720 | ₩33,853 | +0.11% | 7.6천 |
|---|
| 2026.01.12 | ₩33,746 | ₩33,853 | ₩33,647 | ₩33,840 | +0.28% | 1.6만 |
|---|
| 2026.01.09 | ₩33,693 | ₩33,760 | ₩33,613 | ₩33,613 | -0.24% | 9.8천 |
|---|
| 2026.01.08 | ₩33,572 | ₩33,675 | ₩33,559 | ₩33,599 | +0.08% | 1만 |
|---|
| 2026.01.07 | ₩33,760 | ₩33,760 | ₩33,572 | ₩33,666 | -0.28% | 1.4만 |
|---|
| 2026.01.06 | ₩33,813 | ₩33,840 | ₩33,586 | ₩33,666 | -0.44% | 2만 |
|---|
| 2026.01.05 | ₩33,546 | ₩33,827 | ₩33,519 | ₩33,813 | +0.80% | 4.2만 |
|---|
| 2026.01.02 | ₩33,345 | ₩33,706 | ₩33,345 | ₩33,679 | +1.00% | 2.8만 |
|---|
| 2025.12.31 | ₩33,425 | ₩33,468 | ₩33,238 | ₩33,332 | -0.28% | 6.1만 |
|---|
| 2025.12.30 | ₩33,318 | ₩33,432 | ₩33,225 | ₩33,372 | +0.16% | 3.2만 |
|---|
| 2025.12.29 | ₩33,318 | ₩33,539 | ₩33,278 | ₩33,321 | +0.01% | 1.9만 |
|---|
| 2025.12.26 | ₩33,225 | ₩33,546 | ₩33,225 | ₩33,298 | +0.22% | 1.7만 |
|---|
| 2025.12.24 | ₩33,251 | ₩33,425 | ₩33,184 | ₩33,318 | +0.20% | 1.4만 |
|---|
| 2025.12.23 | ₩33,452 | ₩33,506 | ₩33,184 | ₩33,291 | -0.48% | 3.2만 |
|---|
| 2025.12.22 | ₩33,480 | ₩33,559 | ₩33,398 | ₩33,398 | -0.24% | 2.5만 |
|---|
| 2025.12.19 | ₩33,516 | ₩33,572 | ₩33,385 | ₩33,398 | -0.35% | 6.8만 |
|---|
| 2025.12.18 | ₩33,412 | ₩33,559 | ₩33,412 | ₩33,452 | +0.12% | 2.6만 |
|---|
| 2025.12.17 | ₩33,398 | ₩33,492 | ₩33,394 | ₩33,412 | +0.04% | 3.1만 |
|---|
| 2025.12.16 | ₩33,278 | ₩33,514 | ₩33,278 | ₩33,398 | +0.36% | 3만 |
|---|
| 2025.12.15 | ₩33,920 | ₩33,920 | ₩33,793 | ₩33,853 | -0.20% | 2.1만 |
|---|
| 2025.12.12 | ₩33,706 | ₩33,947 | ₩33,653 | ₩33,803 | +0.29% | 3만 |
|---|
| 2025.12.11 | ₩33,787 | ₩33,943 | ₩33,693 | ₩33,853 | +0.20% | 2만 |
|---|
| 2025.12.10 | ₩33,693 | ₩33,809 | ₩33,639 | ₩33,679 | -0.04% | 1.5만 |
|---|
| 2025.12.09 | ₩33,760 | ₩33,833 | ₩33,613 | ₩33,787 | +0.08% | 2.2만 |
|---|
| 2025.12.08 | ₩33,679 | ₩33,800 | ₩33,599 | ₩33,720 | +0.12% | 2.2만 |
|---|
| 2025.12.05 | ₩33,653 | ₩33,693 | ₩33,572 | ₩33,626 | -0.08% | 3.6만 |
|---|
| 2025.12.04 | ₩33,679 | ₩33,720 | ₩33,599 | ₩33,613 | -0.20% | 3.4만 |
|---|
| 2025.12.03 | ₩33,613 | ₩33,733 | ₩33,613 | ₩33,639 | +0.08% | 1.4만 |
|---|
| 2025.12.02 | ₩33,613 | ₩33,693 | ₩33,613 | ₩33,639 | +0.08% | 1.4만 |
|---|
| 2025.12.01 | ₩33,626 | ₩33,722 | ₩33,586 | ₩33,653 | +0.08% | 1.5만 |
|---|
| 2025.11.28 | ₩33,613 | ₩33,706 | ₩33,599 | ₩33,599 | -0.04% | 3.9만 |
|---|
| 2025.11.26 | ₩33,586 | ₩33,746 | ₩33,586 | ₩33,599 | +0.04% | 2.3만 |
|---|
| 2025.11.25 | ₩33,599 | ₩33,698 | ₩33,586 | ₩33,626 | +0.08% | 2만 |
|---|
| 2025.11.24 | ₩33,746 | ₩33,752 | ₩33,586 | ₩33,599 | -0.44% | 1.8만 |
|---|
| 2025.11.21 | ₩33,586 | ₩33,960 | ₩33,546 | ₩33,572 | -0.04% | 1.9만 |
|---|
| 2025.11.20 | ₩33,894 | ₩33,894 | ₩33,546 | ₩33,626 | -0.79% | 1.9만 |
|---|
| 2025.11.19 | ₩33,678 | ₩33,974 | ₩33,678 | ₩33,840 | +0.48% | 1.3만 |
|---|
| 2025.11.18 | ₩33,613 | ₩33,840 | ₩33,613 | ₩33,827 | +0.64% | 7.2천 |
|---|
| 2025.11.17 | ₩33,599 | ₩33,827 | ₩33,599 | ₩33,749 | +0.45% | 1.1만 |
|---|
| 2025.11.14 | ₩33,609 | ₩33,787 | ₩33,609 | ₩33,626 | +0.05% | 1.7만 |
|---|
| 2025.11.13 | ₩33,720 | ₩33,720 | ₩33,572 | ₩33,666 | -0.16% | 1만 |
|---|
| 2025.11.12 | ₩33,720 | ₩33,867 | ₩33,681 | ₩33,745 | +0.08% | 6.1천 |
|---|
| 2025.11.11 | ₩33,867 | ₩33,873 | ₩33,679 | ₩33,766 | -0.30% | 1.5만 |
|---|
| 2025.11.10 | ₩33,780 | ₩33,880 | ₩33,746 | ₩33,820 | +0.12% | 8.8천 |
|---|
| 2025.11.07 | ₩33,813 | ₩33,853 | ₩33,745 | ₩33,745 | -0.20% | 9.8천 |
|---|
| 2025.11.06 | ₩33,679 | ₩33,879 | ₩33,679 | ₩33,813 | +0.40% | 1.1만 |
|---|
| 2025.11.05 | ₩33,693 | ₩33,880 | ₩33,693 | ₩33,800 | +0.32% | 1.7만 |
|---|
| 2025.11.04 | ₩33,506 | ₩33,880 | ₩33,506 | ₩33,800 | +0.88% | 3.9만 |
|---|
| 2025.11.03 | ₩33,532 | ₩33,653 | ₩33,475 | ₩33,599 | +0.20% | 1.8만 |
|---|
| 2025.10.31 | ₩33,746 | ₩33,746 | ₩33,506 | ₩33,666 | -0.24% | 3.1만 |
|---|
| 2025.10.30 | ₩33,787 | ₩33,811 | ₩33,492 | ₩33,586 | -0.59% | 9.9천 |
|---|
| 2025.10.29 | ₩33,867 | ₩33,880 | ₩33,733 | ₩33,853 | -0.04% | 7.3천 |
|---|
| 2025.10.28 | ₩33,878 | ₩33,878 | ₩33,746 | ₩33,746 | -0.39% | 6.4천 |
|---|
| 2025.10.27 | ₩33,639 | ₩33,871 | ₩33,639 | ₩33,769 | +0.39% | 1.5만 |
|---|
| 2025.10.24 | ₩33,693 | ₩33,907 | ₩33,693 | ₩33,839 | +0.43% | 1.1만 |
|---|
| 2025.10.23 | ₩33,920 | ₩33,920 | ₩33,519 | ₩33,773 | -0.43% | 2만 |
|---|
| 2025.10.22 | ₩33,827 | ₩33,960 | ₩33,720 | ₩33,907 | +0.24% | 2.1만 |
|---|
| 2025.10.21 | ₩33,907 | ₩33,907 | ₩33,787 | ₩33,840 | -0.20% | 1.2만 |
|---|
| 2025.10.20 | ₩33,645 | ₩33,867 | ₩33,645 | ₩33,867 | +0.66% | 1.3만 |
|---|
| 2025.10.17 | ₩33,673 | ₩33,787 | ₩33,639 | ₩33,639 | -0.10% | 8.9천 |
|---|
| 2025.10.16 | ₩33,586 | ₩33,760 | ₩33,586 | ₩33,599 | +0.04% | 2.7만 |
|---|
| 2025.10.15 | ₩33,690 | ₩33,690 | ₩33,452 | ₩33,653 | -0.11% | 2.3만 |
|---|
| 2025.10.14 | ₩33,546 | ₩33,559 | ₩33,372 | ₩33,499 | -0.14% | 2.2만 |
|---|
| 2025.10.13 | ₩33,519 | ₩33,653 | ₩33,506 | ₩33,653 | +0.40% | 1.9만 |
|---|
| 2025.10.10 | ₩33,586 | ₩33,696 | ₩33,465 | ₩33,519 | -0.20% | 9.9천 |
|---|
| 2025.10.09 | ₩33,599 | ₩33,693 | ₩33,534 | ₩33,597 | -0.01% | 1.8만 |
|---|
| 2025.10.08 | ₩33,572 | ₩33,720 | ₩33,492 | ₩33,586 | +0.04% | 8.8천 |
|---|
| 2025.10.07 | ₩33,653 | ₩33,677 | ₩33,465 | ₩33,586 | -0.20% | 3.4만 |
|---|
| 2025.10.06 | ₩33,613 | ₩33,768 | ₩33,559 | ₩33,693 | +0.24% | 1.6만 |
|---|
| 2025.10.03 | ₩33,679 | ₩33,733 | ₩33,506 | ₩33,546 | -0.40% | 3.8만 |
|---|
| 2025.10.02 | ₩33,653 | ₩33,733 | ₩33,532 | ₩33,706 | +0.16% | 1.3만 |
|---|
| 2025.10.01 | ₩33,425 | ₩33,693 | ₩33,392 | ₩33,666 | +0.72% | 2.8만 |
|---|
| 2025.09.30 | ₩33,613 | ₩33,693 | ₩33,278 | ₩33,345 | -0.80% | 12.6만 |
|---|
| 2025.09.29 | ₩33,706 | ₩33,813 | ₩33,546 | ₩33,586 | -0.36% | 2.4만 |
|---|
| 2025.09.26 | ₩33,693 | ₩33,720 | ₩33,572 | ₩33,572 | -0.36% | 1.5만 |
|---|
| 2025.09.25 | ₩33,693 | ₩33,693 | ₩33,606 | ₩33,613 | -0.24% | 1.7만 |
|---|
| 2025.09.24 | ₩33,599 | ₩33,774 | ₩33,506 | ₩33,639 | +0.12% | 1.9만 |
|---|
| 2025.09.23 | ₩33,599 | ₩33,653 | ₩33,519 | ₩33,626 | +0.08% | 3.9만 |
|---|
| 2025.09.22 | ₩33,638 | ₩33,639 | ₩33,520 | ₩33,572 | -0.19% | 1만 |
|---|
| 2025.09.19 | ₩33,617 | ₩33,706 | ₩33,519 | ₩33,613 | -0.01% | 3만 |
|---|
| 2025.09.18 | ₩33,572 | ₩33,733 | ₩33,546 | ₩33,693 | +0.36% | 1.8만 |
|---|
| 2025.09.17 | ₩33,492 | ₩33,693 | ₩33,492 | ₩33,586 | +0.28% | 1.6만 |
|---|
| 2025.09.16 | ₩33,572 | ₩33,746 | ₩33,492 | ₩33,492 | -0.24% | 5.7만 |
|---|
| 2025.09.15 | ₩34,188 | ₩34,255 | ₩33,995 | ₩34,175 | -0.04% | 1.6만 |
|---|
| 2025.09.12 | ₩34,054 | ₩34,201 | ₩34,001 | ₩34,188 | +0.39% | 1.4만 |
|---|
| 2025.09.11 | ₩33,987 | ₩34,047 | ₩33,894 | ₩34,001 | +0.04% | 2.5만 |
|---|
| 2025.09.10 | ₩34,001 | ₩34,121 | ₩33,960 | ₩34,007 | +0.02% | 1.1만 |
|---|
| 2025.09.09 | ₩33,987 | ₩34,121 | ₩33,934 | ₩33,974 | -0.04% | 1.1만 |
|---|
| 2025.09.08 | ₩33,974 | ₩34,108 | ₩33,974 | ₩33,974 | 0.00% | 1.4만 |
|---|
| 2025.09.05 | ₩34,027 | ₩34,108 | ₩33,947 | ₩34,068 | +0.12% | 1.5만 |
|---|
| 2025.09.04 | ₩33,920 | ₩33,960 | ₩33,816 | ₩33,907 | -0.04% | 3.4만 |
|---|
| 2025.09.03 | ₩33,873 | ₩33,960 | ₩33,873 | ₩33,920 | +0.14% | 3.4만 |
|---|
| 2025.09.02 | ₩33,894 | ₩33,947 | ₩33,800 | ₩33,907 | +0.04% | 2.6만 |
|---|
| 2025.08.29 | ₩34,236 | ₩34,236 | ₩33,934 | ₩33,934 | -0.88% | 9.3만 |
|---|