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 | ₩32,236 | ₩32,369 | ₩32,102 | ₩32,155 | -0.25% | 3.1만 |
| 2026.10.08 | ₩32,303 | ₩32,657 | ₩32,008 | ₩32,129 | -0.54% | 2.7만 |
| 2026.10.07 | ₩32,423 | ₩32,771 | ₩32,155 | ₩32,316 | -0.33% | 2.8만 |
| 2026.10.06 | ₩32,670 | ₩32,838 | ₩32,515 | ₩32,530 | -0.43% | 1.8만 |
| 2026.10.05 | ₩32,597 | ₩32,784 | ₩32,142 | ₩32,570 | -0.08% | 3.8만 |
| 2026.10.02 | ₩32,795 | ₩32,918 | ₩32,543 | ₩32,624 | -0.52% | 3.2만 |
| 2026.10.01 | ₩32,931 | ₩33,118 | ₩32,276 | ₩32,570 | -1.10% | 3.5만 |
| 2026.09.30 | ₩32,878 | ₩33,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,159 |
| +0.85% |
| 6.9만 |
| 2026.09.29 | ₩32,690 | ₩32,945 | ₩32,450 | ₩32,744 | +0.16% | 2.1만 |
|---|
| 2026.09.28 | ₩32,931 | ₩32,931 | ₩32,383 | ₩32,436 | -1.50% | 6.1만 |
|---|
| 2026.09.25 | ₩32,891 | ₩33,132 | ₩32,878 | ₩32,931 | +0.12% | 2.4만 |
|---|
| 2026.09.24 | ₩33,118 | ₩33,118 | ₩32,864 | ₩32,991 | -0.38% | 2.3만 |
|---|
| 2026.09.23 | ₩33,215 | ₩33,239 | ₩33,038 | ₩33,145 | -0.21% | 2.7만 |
|---|
| 2026.09.22 | ₩32,918 | ₩33,199 | ₩32,918 | ₩33,199 | +0.85% | 1.9만 |
|---|
| 2026.09.21 | ₩33,172 | ₩33,239 | ₩32,904 | ₩32,904 | -0.81% | 1.9만 |
|---|
| 2026.09.18 | ₩33,172 | ₩33,266 | ₩33,118 | ₩33,118 | -0.16% | 2.1만 |
|---|
| 2026.09.17 | ₩33,132 | ₩33,306 | ₩33,132 | ₩33,252 | +0.36% | 2.9만 |
|---|
| 2026.09.16 | ₩33,105 | ₩33,304 | ₩33,038 | ₩33,132 | +0.08% | 2.2만 |
|---|
| 2026.09.15 | ₩33,613 | ₩33,761 | ₩33,480 | ₩33,480 | -0.40% | 1.6만 |
|---|
| 2026.09.14 | ₩33,747 | ₩33,747 | ₩33,440 | ₩33,468 | -0.83% | 1.4만 |
|---|
| 2026.09.11 | ₩33,654 | ₩33,908 | ₩33,640 | ₩33,761 | +0.32% | 1.7만 |
|---|
| 2026.09.10 | ₩33,774 | ₩33,908 | ₩33,660 | ₩33,680 | -0.28% | 1.4만 |
|---|
| 2026.09.09 | ₩33,881 | ₩33,908 | ₩33,720 | ₩33,851 | -0.09% | 1.8만 |
|---|
| 2026.09.08 | ₩33,694 | ₩33,868 | ₩33,654 | ₩33,854 | +0.48% | 1.7만 |
|---|
| 2026.09.04 | ₩33,774 | ₩33,774 | ₩33,707 | ₩33,774 | 0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩33,694 | ₩33,774 | ₩33,694 | ₩33,734 | +0.12% | 1.6만 |
|---|
| 2026.09.02 | ₩33,654 | ₩33,747 | ₩33,640 | ₩33,680 | +0.08% | 5.6천 |
|---|
| 2026.09.01 | ₩33,707 | ₩33,774 | ₩33,573 | ₩33,654 | -0.16% | 1.5만 |
|---|
| 2026.08.31 | ₩33,453 | ₩33,814 | ₩33,440 | ₩33,707 | +0.76% | 2.6만 |
|---|
| 2026.08.28 | ₩33,654 | ₩33,654 | ₩33,393 | ₩33,426 | -0.68% | 2.2만 |
|---|
| 2026.08.27 | ₩33,573 | ₩33,747 | ₩33,506 | ₩33,573 | 0.00% | 1.6만 |
|---|
| 2026.08.26 | ₩33,506 | ₩33,640 | ₩33,506 | ₩33,547 | +0.12% | 1.7만 |
|---|
| 2026.08.25 | ₩33,547 | ₩33,774 | ₩33,547 | ₩33,627 | +0.24% | 3.8만 |
|---|
| 2026.08.24 | ₩33,682 | ₩33,698 | ₩33,506 | ₩33,647 | -0.10% | 2.5만 |
|---|
| 2026.08.21 | ₩33,600 | ₩33,747 | ₩33,587 | ₩33,680 | +0.24% | 1.1만 |
|---|
| 2026.08.20 | ₩33,694 | ₩33,747 | ₩33,587 | ₩33,640 | -0.16% | 3.1만 |
|---|
| 2026.08.19 | ₩33,640 | ₩33,774 | ₩33,573 | ₩33,707 | +0.20% | 2.1만 |
|---|
| 2026.08.18 | ₩33,640 | ₩33,747 | ₩33,573 | ₩33,613 | -0.08% | 1.4만 |
|---|
| 2026.08.17 | ₩33,734 | ₩33,747 | ₩33,587 | ₩33,654 | -0.24% | 1.1만 |
|---|
| 2026.08.14 | ₩33,587 | ₩33,747 | ₩33,587 | ₩33,720 | +0.40% | 1.6만 |
|---|
| 2026.08.13 | ₩33,694 | ₩33,774 | ₩33,551 | ₩33,674 | -0.06% | 1.1만 |
|---|
| 2026.08.12 | ₩33,560 | ₩33,734 | ₩33,533 | ₩33,635 | +0.22% | 2.1만 |
|---|
| 2026.08.11 | ₩33,573 | ₩33,710 | ₩33,520 | ₩33,520 | -0.16% | 1.5만 |
|---|
| 2026.08.10 | ₩33,553 | ₩33,627 | ₩33,480 | ₩33,580 | +0.08% | 8.9천 |
|---|
| 2026.08.07 | ₩33,627 | ₩33,761 | ₩33,486 | ₩33,707 | +0.24% | 1.8만 |
|---|
| 2026.08.06 | ₩33,627 | ₩33,791 | ₩33,453 | ₩33,613 | -0.04% | 2.1만 |
|---|
| 2026.08.05 | ₩33,600 | ₩33,774 | ₩33,600 | ₩33,680 | +0.24% | 2만 |
|---|
| 2026.08.04 | ₩33,774 | ₩33,774 | ₩33,587 | ₩33,600 | -0.51% | 1.9만 |
|---|
| 2026.08.03 | ₩33,680 | ₩33,801 | ₩33,587 | ₩33,667 | -0.04% | 1.8만 |
|---|
| 2026.07.31 | ₩33,587 | ₩33,734 | ₩33,411 | ₩33,680 | +0.28% | 4.8만 |
|---|
| 2026.07.30 | ₩33,399 | ₩33,533 | ₩33,386 | ₩33,426 | +0.08% | 1.7만 |
|---|
| 2026.07.29 | ₩33,386 | ₩33,547 | ₩33,386 | ₩33,486 | +0.30% | 9.9천 |
|---|
| 2026.07.28 | ₩33,547 | ₩33,547 | ₩33,395 | ₩33,473 | -0.22% | 1.1만 |
|---|
| 2026.07.27 | ₩33,560 | ₩33,560 | ₩33,373 | ₩33,547 | -0.04% | 1.3만 |
|---|
| 2026.07.24 | ₩33,373 | ₩33,480 | ₩33,373 | ₩33,419 | +0.14% | 1.7만 |
|---|
| 2026.07.23 | ₩33,386 | ₩33,520 | ₩33,373 | ₩33,373 | -0.04% | 1.2만 |
|---|
| 2026.07.22 | ₩33,386 | ₩33,534 | ₩33,386 | ₩33,506 | +0.36% | 6.7천 |
|---|
| 2026.07.21 | ₩33,413 | ₩33,493 | ₩33,359 | ₩33,440 | +0.08% | 1.2만 |
|---|
| 2026.07.20 | ₩33,307 | ₩33,493 | ₩33,307 | ₩33,493 | +0.56% | 2.3만 |
|---|
| 2026.07.17 | ₩33,239 | ₩33,373 | ₩33,239 | ₩33,359 | +0.36% | 1.9만 |
|---|
| 2026.07.16 | ₩33,359 | ₩33,423 | ₩33,266 | ₩33,266 | -0.28% | 6.4천 |
|---|
| 2026.07.15 | ₩33,252 | ₩33,440 | ₩33,239 | ₩33,359 | +0.32% | 2.7만 |
|---|
| 2026.07.14 | ₩33,339 | ₩33,386 | ₩33,239 | ₩33,266 | -0.22% | 1.6만 |
|---|
| 2026.07.13 | ₩33,399 | ₩33,413 | ₩33,252 | ₩33,359 | -0.12% | 1.3만 |
|---|
| 2026.07.10 | ₩33,346 | ₩33,426 | ₩33,332 | ₩33,426 | +0.24% | 1.6만 |
|---|
| 2026.07.09 | ₩33,326 | ₩33,520 | ₩33,252 | ₩33,466 | +0.42% | 3.4만 |
|---|
| 2026.07.08 | ₩33,159 | ₩33,386 | ₩33,025 | ₩33,292 | +0.40% | 6.1만 |
|---|
| 2026.07.07 | ₩33,172 | ₩33,266 | ₩33,145 | ₩33,239 | +0.20% | 1.9만 |
|---|
| 2026.07.06 | ₩33,172 | ₩33,306 | ₩33,105 | ₩33,172 | 0.00% | 3만 |
|---|
| 2026.07.02 | ₩33,159 | ₩33,225 | ₩33,065 | ₩33,132 | -0.08% | 2.5만 |
|---|
| 2026.07.01 | ₩33,118 | ₩33,373 | ₩33,078 | ₩33,092 | -0.08% | 3.9만 |
|---|
| 2026.06.30 | ₩33,279 | ₩33,319 | ₩32,891 | ₩33,052 | -0.68% | 28.6만 |
|---|
| 2026.06.29 | ₩33,225 | ₩33,278 | ₩33,038 | ₩33,185 | -0.12% | 3.7만 |
|---|
| 2026.06.26 | ₩33,172 | ₩33,275 | ₩33,038 | ₩33,065 | -0.32% | 3.3만 |
|---|
| 2026.06.25 | ₩33,199 | ₩33,292 | ₩33,125 | ₩33,172 | -0.08% | 3.7만 |
|---|
| 2026.06.24 | ₩33,373 | ₩33,386 | ₩33,092 | ₩33,212 | -0.48% | 3.2만 |
|---|
| 2026.06.23 | ₩33,359 | ₩33,440 | ₩33,306 | ₩33,306 | -0.16% | 2.6만 |
|---|
| 2026.06.22 | ₩33,547 | ₩33,680 | ₩33,373 | ₩33,453 | -0.28% | 1.5만 |
|---|
| 2026.06.18 | ₩33,466 | ₩33,841 | ₩33,386 | ₩33,533 | +0.20% | 17.2만 |
|---|
| 2026.06.17 | ₩33,560 | ₩33,720 | ₩33,373 | ₩33,466 | -0.28% | 3.9만 |
|---|
| 2026.06.16 | ₩33,440 | ₩33,453 | ₩33,346 | ₩33,399 | -0.12% | 3.1만 |
|---|
| 2026.06.15 | ₩33,092 | ₩33,560 | ₩33,092 | ₩33,426 | +1.01% | 4.2만 |
|---|
| 2026.06.12 | ₩33,587 | ₩33,654 | ₩33,480 | ₩33,640 | +0.16% | 4.4만 |
|---|
| 2026.06.11 | ₩33,480 | ₩33,595 | ₩33,466 | ₩33,480 | 0.00% | 1.2만 |
|---|
| 2026.06.10 | ₩33,440 | ₩33,573 | ₩33,440 | ₩33,560 | +0.36% | 2만 |
|---|
| 2026.06.09 | ₩33,707 | ₩33,707 | ₩33,440 | ₩33,506 | -0.60% | 1.9만 |
|---|
| 2026.06.08 | ₩33,707 | ₩33,707 | ₩33,560 | ₩33,627 | -0.24% | 1.6만 |
|---|
| 2026.06.05 | ₩33,734 | ₩33,771 | ₩33,563 | ₩33,694 | -0.12% | 1.5만 |
|---|
| 2026.06.04 | ₩33,674 | ₩33,747 | ₩33,573 | ₩33,707 | +0.10% | 1.7만 |
|---|
| 2026.06.03 | ₩33,627 | ₩33,801 | ₩33,600 | ₩33,680 | +0.16% | 4만 |
|---|
| 2026.06.02 | ₩33,627 | ₩33,761 | ₩33,587 | ₩33,654 | +0.08% | 1.2만 |
|---|
| 2026.06.01 | ₩33,613 | ₩33,620 | ₩33,480 | ₩33,600 | -0.04% | 2.6만 |
|---|
| 2026.05.29 | ₩33,774 | ₩33,841 | ₩33,493 | ₩33,560 | -0.63% | 6만 |
|---|
| 2026.05.28 | ₩33,707 | ₩33,827 | ₩33,707 | ₩33,761 | +0.16% | 3.8만 |
|---|
| 2026.05.27 | ₩33,707 | ₩33,841 | ₩33,694 | ₩33,761 | +0.16% | 2.5만 |
|---|
| 2026.05.26 | ₩33,841 | ₩33,892 | ₩33,640 | ₩33,694 | -0.43% | 2.9만 |
|---|
| 2026.05.22 | ₩33,573 | ₩33,948 | ₩33,573 | ₩33,894 | +0.96% | 5.8천 |
|---|
| 2026.05.21 | ₩33,734 | ₩33,908 | ₩33,663 | ₩33,707 | -0.08% | 1.9만 |
|---|
| 2026.05.20 | ₩33,720 | ₩33,868 | ₩33,710 | ₩33,782 | +0.18% | 1만 |
|---|
| 2026.05.19 | ₩33,761 | ₩33,929 | ₩33,707 | ₩33,734 | -0.08% | 2만 |
|---|
| 2026.05.18 | ₩33,774 | ₩33,908 | ₩33,761 | ₩33,801 | +0.08% | 1.5만 |
|---|
| 2026.05.15 | ₩33,774 | ₩33,881 | ₩33,774 | ₩33,774 | 0.00% | 8.3천 |
|---|
| 2026.05.14 | ₩33,841 | ₩33,901 | ₩33,841 | ₩33,841 | 0.00% | 1.9만 |
|---|
| 2026.05.13 | ₩33,814 | ₩33,888 | ₩33,814 | ₩33,858 | +0.13% | 6.9천 |
|---|
| 2026.05.12 | ₩33,922 | ₩33,941 | ₩33,868 | ₩33,908 | -0.04% | 1.6만 |
|---|
| 2026.05.11 | ₩33,841 | ₩33,908 | ₩33,795 | ₩33,861 | +0.06% | 1.6만 |
|---|
| 2026.05.08 | ₩33,814 | ₩33,961 | ₩33,814 | ₩33,908 | +0.28% | 1.3만 |
|---|
| 2026.05.07 | ₩33,827 | ₩33,961 | ₩33,827 | ₩33,901 | +0.22% | 1.1만 |
|---|
| 2026.05.06 | ₩33,801 | ₩33,948 | ₩33,801 | ₩33,908 | +0.32% | 9.4천 |
|---|
| 2026.05.05 | ₩33,814 | ₩33,908 | ₩33,774 | ₩33,787 | -0.08% | 1.5만 |
|---|
| 2026.05.04 | ₩33,801 | ₩34,001 | ₩33,774 | ₩33,906 | +0.31% | 1.2만 |
|---|
| 2026.05.01 | ₩33,854 | ₩34,001 | ₩33,841 | ₩33,841 | -0.04% | 2만 |
|---|
| 2026.04.30 | ₩33,787 | ₩33,975 | ₩33,787 | ₩33,854 | +0.20% | 2.1만 |
|---|
| 2026.04.29 | ₩33,814 | ₩33,921 | ₩33,774 | ₩33,921 | +0.32% | 4.1천 |
|---|
| 2026.04.28 | ₩33,854 | ₩33,995 | ₩33,761 | ₩33,874 | +0.06% | 1.2만 |
|---|
| 2026.04.27 | ₩33,787 | ₩34,001 | ₩33,787 | ₩33,921 | +0.40% | 7.2천 |
|---|
| 2026.04.24 | ₩33,761 | ₩33,961 | ₩33,761 | ₩33,961 | +0.59% | 6.3천 |
|---|
| 2026.04.23 | ₩33,720 | ₩33,961 | ₩33,720 | ₩33,854 | +0.40% | 1.8만 |
|---|
| 2026.04.22 | ₩33,841 | ₩33,881 | ₩33,720 | ₩33,754 | -0.26% | 9.9천 |
|---|
| 2026.04.21 | ₩33,854 | ₩33,854 | ₩33,680 | ₩33,707 | -0.43% | 1.1만 |
|---|
| 2026.04.20 | ₩33,801 | ₩33,894 | ₩33,694 | ₩33,774 | -0.08% | 1.5만 |
|---|
| 2026.04.17 | ₩33,720 | ₩33,894 | ₩33,707 | ₩33,814 | +0.28% | 1.2만 |
|---|
| 2026.04.16 | ₩33,707 | ₩33,841 | ₩33,707 | ₩33,801 | +0.28% | 8.1천 |
|---|
| 2026.04.15 | ₩33,787 | ₩34,028 | ₩33,668 | ₩34,015 | +0.67% | 1.1만 |
|---|
| 2026.04.14 | ₩33,627 | ₩33,747 | ₩33,506 | ₩33,680 | +0.16% | 1.4만 |
|---|
| 2026.04.13 | ₩33,493 | ₩33,640 | ₩33,493 | ₩33,573 | +0.24% | 1.1만 |
|---|
| 2026.04.10 | ₩33,596 | ₩33,640 | ₩33,522 | ₩33,627 | +0.09% | 9.7천 |
|---|
| 2026.04.09 | ₩33,506 | ₩33,560 | ₩33,453 | ₩33,520 | +0.04% | 1.4만 |
|---|
| 2026.04.08 | ₩33,533 | ₩33,639 | ₩33,466 | ₩33,506 | -0.08% | 1.7만 |
|---|
| 2026.04.07 | ₩33,493 | ₩33,533 | ₩33,453 | ₩33,497 | +0.01% | 1.9만 |
|---|
| 2026.04.06 | ₩33,440 | ₩33,506 | ₩33,440 | ₩33,480 | +0.12% | 1.4만 |
|---|
| 2026.04.02 | ₩33,359 | ₩33,560 | ₩33,266 | ₩33,453 | +0.28% | 3.2만 |
|---|
| 2026.04.01 | ₩33,025 | ₩33,426 | ₩33,025 | ₩33,292 | +0.81% | 4.7만 |
|---|
| 2026.03.31 | ₩33,346 | ₩33,437 | ₩32,891 | ₩32,891 | -1.36% | 17.5만 |
|---|
| 2026.03.30 | ₩33,560 | ₩33,560 | ₩33,252 | ₩33,252 | -0.92% | 6.1만 |
|---|
| 2026.03.27 | ₩33,306 | ₩33,547 | ₩33,306 | ₩33,373 | +0.20% | 3.2만 |
|---|
| 2026.03.26 | ₩33,440 | ₩33,599 | ₩33,011 | ₩33,011 | -1.28% | 4.4만 |
|---|
| 2026.03.25 | ₩33,533 | ₩33,627 | ₩33,440 | ₩33,440 | -0.28% | 1.2만 |
|---|
| 2026.03.24 | ₩33,533 | ₩33,533 | ₩33,440 | ₩33,440 | -0.28% | 2만 |
|---|
| 2026.03.23 | ₩33,440 | ₩33,654 | ₩33,440 | ₩33,466 | +0.08% | 2.1만 |
|---|
| 2026.03.20 | ₩33,440 | ₩33,496 | ₩33,440 | ₩33,440 | 0.00% | 2만 |
|---|
| 2026.03.19 | ₩33,440 | ₩33,627 | ₩33,440 | ₩33,440 | 0.00% | 1.2만 |
|---|
| 2026.03.18 | ₩33,520 | ₩33,613 | ₩33,440 | ₩33,440 | -0.24% | 1.1만 |
|---|
| 2026.03.17 | ₩33,573 | ₩33,654 | ₩33,506 | ₩33,506 | -0.20% | 2.2만 |
|---|
| 2026.03.16 | ₩33,988 | ₩34,082 | ₩33,975 | ₩34,041 | +0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩34,056 | ₩34,122 | ₩33,975 | ₩33,995 | -0.18% | 1만 |
|---|
| 2026.03.12 | ₩34,215 | ₩34,215 | ₩33,908 | ₩34,041 | -0.51% | 1.8만 |
|---|
| 2026.03.11 | ₩34,021 | ₩34,175 | ₩33,988 | ₩34,102 | +0.24% | 1만 |
|---|
| 2026.03.10 | ₩34,068 | ₩34,095 | ₩33,975 | ₩34,055 | -0.04% | 1.3만 |
|---|
| 2026.03.09 | ₩33,968 | ₩34,135 | ₩33,868 | ₩34,001 | +0.10% | 1.4만 |
|---|
| 2026.03.06 | ₩34,041 | ₩34,088 | ₩33,908 | ₩33,975 | -0.20% | 1.4만 |
|---|
| 2026.03.05 | ₩34,095 | ₩34,175 | ₩34,001 | ₩34,044 | -0.15% | 8.6천 |
|---|
| 2026.03.04 | ₩34,015 | ₩34,215 | ₩34,001 | ₩34,041 | +0.08% | 1.2만 |
|---|
| 2026.03.03 | ₩34,037 | ₩34,108 | ₩33,960 | ₩34,108 | +0.21% | 1.8만 |
|---|
| 2026.03.02 | ₩34,028 | ₩34,108 | ₩33,921 | ₩34,108 | +0.24% | 1.7만 |
|---|
| 2026.02.27 | ₩33,975 | ₩34,049 | ₩33,841 | ₩33,975 | 0.00% | 12.2만 |
|---|
| 2026.02.26 | ₩34,041 | ₩34,057 | ₩33,988 | ₩34,055 | +0.04% | 1.2만 |
|---|
| 2026.02.25 | ₩34,021 | ₩34,068 | ₩34,013 | ₩34,055 | +0.10% | 1.1만 |
|---|
| 2026.02.24 | ₩34,028 | ₩34,068 | ₩33,988 | ₩34,068 | +0.12% | 1.5만 |
|---|
| 2026.02.23 | ₩33,975 | ₩34,068 | ₩33,975 | ₩34,068 | +0.28% | 1.4만 |
|---|
| 2026.02.20 | ₩34,028 | ₩34,068 | ₩33,988 | ₩34,068 | +0.12% | 1.3만 |
|---|
| 2026.02.19 | ₩34,009 | ₩34,068 | ₩33,975 | ₩34,068 | +0.17% | 9.9천 |
|---|
| 2026.02.18 | ₩33,988 | ₩34,055 | ₩33,975 | ₩34,055 | +0.20% | 1.2만 |
|---|
| 2026.02.17 | ₩34,043 | ₩34,068 | ₩33,975 | ₩34,028 | -0.04% | 1.9만 |
|---|
| 2026.02.13 | ₩34,053 | ₩34,095 | ₩33,948 | ₩34,028 | -0.07% | 1.9만 |
|---|
| 2026.02.12 | ₩34,015 | ₩34,041 | ₩33,934 | ₩34,028 | +0.04% | 1.2만 |
|---|
| 2026.02.11 | ₩34,001 | ₩34,082 | ₩33,921 | ₩34,035 | +0.10% | 8.8천 |
|---|
| 2026.02.10 | ₩34,015 | ₩34,095 | ₩33,944 | ₩34,068 | +0.16% | 1.3만 |
|---|
| 2026.02.09 | ₩34,015 | ₩34,068 | ₩33,989 | ₩34,015 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩34,028 | ₩34,095 | ₩33,975 | ₩34,095 | +0.20% | 1만 |
|---|
| 2026.02.05 | ₩33,988 | ₩34,036 | ₩33,975 | ₩33,988 | 0.00% | 1.4만 |
|---|
| 2026.02.04 | ₩34,028 | ₩34,055 | ₩33,975 | ₩33,975 | -0.16% | 8.1천 |
|---|
| 2026.02.03 | ₩34,057 | ₩34,057 | ₩33,924 | ₩33,975 | -0.24% | 1.1만 |
|---|
| 2026.02.02 | ₩33,921 | ₩34,055 | ₩33,921 | ₩34,055 | +0.39% | 1.4만 |
|---|
| 2026.01.30 | ₩34,055 | ₩34,055 | ₩33,868 | ₩34,041 | -0.04% | 2만 |
|---|
| 2026.01.29 | ₩34,001 | ₩34,068 | ₩33,930 | ₩34,001 | 0.00% | 2.5만 |
|---|
| 2026.01.28 | ₩33,948 | ₩34,028 | ₩33,870 | ₩33,988 | +0.12% | 4.9만 |
|---|
| 2026.01.27 | ₩34,001 | ₩34,028 | ₩33,888 | ₩33,956 | -0.13% | 1.2만 |
|---|
| 2026.01.26 | ₩33,868 | ₩34,068 | ₩33,868 | ₩34,001 | +0.39% | 1.1만 |
|---|
| 2026.01.23 | ₩33,888 | ₩34,028 | ₩33,827 | ₩33,975 | +0.26% | 1.7만 |
|---|
| 2026.01.22 | ₩33,801 | ₩34,028 | ₩33,707 | ₩33,801 | 0.00% | 2.5만 |
|---|
| 2026.01.21 | ₩33,740 | ₩33,868 | ₩33,682 | ₩33,868 | +0.38% | 1.9만 |
|---|
| 2026.01.20 | ₩33,714 | ₩33,988 | ₩33,702 | ₩33,841 | +0.38% | 2.2만 |
|---|
| 2026.01.16 | ₩33,734 | ₩33,854 | ₩33,640 | ₩33,801 | +0.20% | 1.4만 |
|---|
| 2026.01.15 | ₩33,854 | ₩33,854 | ₩33,613 | ₩33,640 | -0.63% | 1.4만 |
|---|
| 2026.01.14 | ₩33,787 | ₩33,868 | ₩33,707 | ₩33,854 | +0.20% | 8.8천 |
|---|
| 2026.01.13 | ₩33,802 | ₩33,868 | ₩33,707 | ₩33,841 | +0.11% | 7.6천 |
|---|
| 2026.01.12 | ₩33,734 | ₩33,841 | ₩33,635 | ₩33,827 | +0.28% | 1.6만 |
|---|
| 2026.01.09 | ₩33,680 | ₩33,747 | ₩33,600 | ₩33,600 | -0.24% | 9.8천 |
|---|
| 2026.01.08 | ₩33,560 | ₩33,663 | ₩33,547 | ₩33,587 | +0.08% | 1만 |
|---|
| 2026.01.07 | ₩33,747 | ₩33,747 | ₩33,560 | ₩33,654 | -0.28% | 1.4만 |
|---|
| 2026.01.06 | ₩33,801 | ₩33,827 | ₩33,573 | ₩33,654 | -0.44% | 2만 |
|---|
| 2026.01.05 | ₩33,533 | ₩33,814 | ₩33,506 | ₩33,801 | +0.80% | 4.2만 |
|---|
| 2026.01.02 | ₩33,332 | ₩33,694 | ₩33,332 | ₩33,667 | +1.00% | 2.8만 |
|---|
| 2025.12.31 | ₩33,413 | ₩33,456 | ₩33,225 | ₩33,319 | -0.28% | 6.1만 |
|---|
| 2025.12.30 | ₩33,306 | ₩33,419 | ₩33,212 | ₩33,359 | +0.16% | 3.2만 |
|---|
| 2025.12.29 | ₩33,306 | ₩33,526 | ₩33,266 | ₩33,308 | +0.01% | 1.9만 |
|---|
| 2025.12.26 | ₩33,212 | ₩33,533 | ₩33,212 | ₩33,286 | +0.22% | 1.7만 |
|---|
| 2025.12.24 | ₩33,239 | ₩33,413 | ₩33,172 | ₩33,306 | +0.20% | 1.4만 |
|---|
| 2025.12.23 | ₩33,440 | ₩33,493 | ₩33,172 | ₩33,279 | -0.48% | 3.2만 |
|---|
| 2025.12.22 | ₩33,468 | ₩33,547 | ₩33,386 | ₩33,386 | -0.24% | 2.5만 |
|---|
| 2025.12.19 | ₩33,504 | ₩33,560 | ₩33,373 | ₩33,386 | -0.35% | 6.8만 |
|---|
| 2025.12.18 | ₩33,399 | ₩33,547 | ₩33,399 | ₩33,440 | +0.12% | 2.6만 |
|---|
| 2025.12.17 | ₩33,386 | ₩33,480 | ₩33,382 | ₩33,399 | +0.04% | 3.1만 |
|---|
| 2025.12.16 | ₩33,266 | ₩33,501 | ₩33,266 | ₩33,386 | +0.36% | 3만 |
|---|
| 2025.12.15 | ₩33,908 | ₩33,908 | ₩33,781 | ₩33,841 | -0.20% | 2.1만 |
|---|
| 2025.12.12 | ₩33,694 | ₩33,934 | ₩33,640 | ₩33,790 | +0.29% | 3만 |
|---|
| 2025.12.11 | ₩33,774 | ₩33,930 | ₩33,680 | ₩33,841 | +0.20% | 2만 |
|---|
| 2025.12.10 | ₩33,680 | ₩33,797 | ₩33,627 | ₩33,667 | -0.04% | 1.5만 |
|---|
| 2025.12.09 | ₩33,747 | ₩33,821 | ₩33,600 | ₩33,774 | +0.08% | 2.2만 |
|---|
| 2025.12.08 | ₩33,667 | ₩33,787 | ₩33,587 | ₩33,707 | +0.12% | 2.2만 |
|---|
| 2025.12.05 | ₩33,640 | ₩33,680 | ₩33,560 | ₩33,613 | -0.08% | 3.6만 |
|---|
| 2025.12.04 | ₩33,667 | ₩33,707 | ₩33,587 | ₩33,600 | -0.20% | 3.4만 |
|---|
| 2025.12.03 | ₩33,600 | ₩33,720 | ₩33,600 | ₩33,627 | +0.08% | 1.4만 |
|---|
| 2025.12.02 | ₩33,600 | ₩33,680 | ₩33,600 | ₩33,627 | +0.08% | 1.4만 |
|---|
| 2025.12.01 | ₩33,613 | ₩33,710 | ₩33,573 | ₩33,640 | +0.08% | 1.5만 |
|---|
| 2025.11.28 | ₩33,600 | ₩33,694 | ₩33,587 | ₩33,587 | -0.04% | 3.9만 |
|---|
| 2025.11.26 | ₩33,573 | ₩33,734 | ₩33,573 | ₩33,587 | +0.04% | 2.3만 |
|---|
| 2025.11.25 | ₩33,587 | ₩33,686 | ₩33,573 | ₩33,613 | +0.08% | 2만 |
|---|
| 2025.11.24 | ₩33,734 | ₩33,739 | ₩33,573 | ₩33,587 | -0.44% | 1.8만 |
|---|
| 2025.11.21 | ₩33,573 | ₩33,948 | ₩33,533 | ₩33,560 | -0.04% | 1.9만 |
|---|
| 2025.11.20 | ₩33,881 | ₩33,881 | ₩33,533 | ₩33,613 | -0.79% | 1.9만 |
|---|
| 2025.11.19 | ₩33,666 | ₩33,961 | ₩33,666 | ₩33,827 | +0.48% | 1.3만 |
|---|
| 2025.11.18 | ₩33,600 | ₩33,827 | ₩33,600 | ₩33,814 | +0.64% | 7.2천 |
|---|
| 2025.11.17 | ₩33,587 | ₩33,814 | ₩33,587 | ₩33,736 | +0.45% | 1.1만 |
|---|
| 2025.11.14 | ₩33,596 | ₩33,774 | ₩33,596 | ₩33,613 | +0.05% | 1.7만 |
|---|
| 2025.11.13 | ₩33,707 | ₩33,707 | ₩33,560 | ₩33,654 | -0.16% | 1만 |
|---|
| 2025.11.12 | ₩33,707 | ₩33,854 | ₩33,668 | ₩33,732 | +0.08% | 6.1천 |
|---|
| 2025.11.11 | ₩33,854 | ₩33,861 | ₩33,667 | ₩33,754 | -0.30% | 1.5만 |
|---|
| 2025.11.10 | ₩33,767 | ₩33,868 | ₩33,734 | ₩33,807 | +0.12% | 8.8천 |
|---|
| 2025.11.07 | ₩33,801 | ₩33,841 | ₩33,732 | ₩33,732 | -0.20% | 9.8천 |
|---|
| 2025.11.06 | ₩33,667 | ₩33,866 | ₩33,667 | ₩33,801 | +0.40% | 1.1만 |
|---|
| 2025.11.05 | ₩33,680 | ₩33,868 | ₩33,680 | ₩33,787 | +0.32% | 1.7만 |
|---|
| 2025.11.04 | ₩33,493 | ₩33,868 | ₩33,493 | ₩33,787 | +0.88% | 3.9만 |
|---|
| 2025.11.03 | ₩33,520 | ₩33,640 | ₩33,462 | ₩33,587 | +0.20% | 1.8만 |
|---|
| 2025.10.31 | ₩33,734 | ₩33,734 | ₩33,493 | ₩33,654 | -0.24% | 3.1만 |
|---|
| 2025.10.30 | ₩33,774 | ₩33,798 | ₩33,480 | ₩33,573 | -0.59% | 9.9천 |
|---|
| 2025.10.29 | ₩33,854 | ₩33,868 | ₩33,720 | ₩33,841 | -0.04% | 7.3천 |
|---|
| 2025.10.28 | ₩33,865 | ₩33,865 | ₩33,734 | ₩33,734 | -0.39% | 6.4천 |
|---|
| 2025.10.27 | ₩33,627 | ₩33,858 | ₩33,627 | ₩33,757 | +0.39% | 1.5만 |
|---|
| 2025.10.24 | ₩33,680 | ₩33,894 | ₩33,680 | ₩33,826 | +0.43% | 1.1만 |
|---|
| 2025.10.23 | ₩33,908 | ₩33,908 | ₩33,506 | ₩33,761 | -0.43% | 2만 |
|---|
| 2025.10.22 | ₩33,814 | ₩33,948 | ₩33,707 | ₩33,894 | +0.24% | 2.1만 |
|---|
| 2025.10.21 | ₩33,894 | ₩33,894 | ₩33,774 | ₩33,827 | -0.20% | 1.2만 |
|---|
| 2025.10.20 | ₩33,632 | ₩33,854 | ₩33,632 | ₩33,854 | +0.66% | 1.3만 |
|---|
| 2025.10.17 | ₩33,660 | ₩33,774 | ₩33,627 | ₩33,627 | -0.10% | 8.9천 |
|---|
| 2025.10.16 | ₩33,573 | ₩33,747 | ₩33,573 | ₩33,587 | +0.04% | 2.7만 |
|---|
| 2025.10.15 | ₩33,678 | ₩33,678 | ₩33,440 | ₩33,640 | -0.11% | 2.3만 |
|---|
| 2025.10.14 | ₩33,533 | ₩33,547 | ₩33,359 | ₩33,486 | -0.14% | 2.2만 |
|---|
| 2025.10.13 | ₩33,506 | ₩33,640 | ₩33,493 | ₩33,640 | +0.40% | 1.9만 |
|---|
| 2025.10.10 | ₩33,573 | ₩33,683 | ₩33,453 | ₩33,506 | -0.20% | 9.9천 |
|---|