시장 데이터를 불러오는 중
전체 종목
CHS Inc - 8% Cumulative Redeemable Preferred Stock 과거 주가
CHS Inc - 8% Cumulative Redeemable Preferred Stock · CHSCP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CHS Inc - 8% Cumulative Redeemable Preferred Stock · CHSCP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,176 | ₩35,176 | ₩34,975 | ₩34,975 | -0.57% | 9.7천 |
| 2026.10.08 | ₩35,149 | ₩35,149 | ₩34,867 | ₩34,867 | -0.80% | 6.7천 |
| 2026.10.07 | ₩34,908 | ₩35,122 | ₩34,908 | ₩34,908 | 0.00% | 6.2천 |
| 2026.10.06 | ₩34,881 | ₩35,202 | ₩34,774 | ₩34,881 | 0.00% | 1.7만 |
| 2026.10.05 | ₩35,229 | ₩35,310 | ₩34,894 | ₩34,961 | -0.76% | 1.6만 |
| 2026.10.02 | ₩35,162 | ₩35,457 | ₩35,109 | ₩35,109 | -0.15% | 1.7만 |
| 2026.10.01 | ₩34,881 | ₩35,122 | ₩34,881 | ₩35,109 | +0.65% | 1만 |
| 2026.09.30 | ₩34,841 | ₩35,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,095 |
| +0.73% |
| 7.5만 |
| 2026.09.29 | ₩34,707 | ₩34,814 | ₩34,707 | ₩34,814 | +0.31% | 2.2만 |
|---|
| 2026.09.28 | ₩34,720 | ₩34,774 | ₩34,653 | ₩34,733 | +0.04% | 1.8만 |
|---|
| 2026.09.25 | ₩34,800 | ₩34,841 | ₩34,680 | ₩34,814 | +0.04% | 7.6천 |
|---|
| 2026.09.24 | ₩34,666 | ₩34,814 | ₩34,640 | ₩34,814 | +0.43% | 1.5만 |
|---|
| 2026.09.23 | ₩34,733 | ₩34,774 | ₩34,653 | ₩34,680 | -0.15% | 1.4만 |
|---|
| 2026.09.22 | ₩34,774 | ₩35,082 | ₩34,774 | ₩34,841 | +0.19% | 1.1만 |
|---|
| 2026.09.21 | ₩35,109 | ₩35,109 | ₩34,747 | ₩34,774 | -0.95% | 2.4만 |
|---|
| 2026.09.18 | ₩35,068 | ₩35,135 | ₩34,934 | ₩34,975 | -0.27% | 1만 |
|---|
| 2026.09.17 | ₩35,042 | ₩35,296 | ₩34,948 | ₩35,095 | +0.15% | 3.3만 |
|---|
| 2026.09.16 | ₩35,189 | ₩35,363 | ₩35,042 | ₩35,256 | +0.19% | 8.9천 |
|---|
| 2026.09.15 | ₩35,712 | ₩35,966 | ₩35,551 | ₩35,738 | +0.08% | 1.8만 |
|---|
| 2026.09.14 | ₩35,537 | ₩35,765 | ₩35,511 | ₩35,765 | +0.64% | 1.5만 |
|---|
| 2026.09.11 | ₩35,511 | ₩35,993 | ₩35,511 | ₩35,685 | +0.49% | 2.6만 |
|---|
| 2026.09.10 | ₩35,725 | ₩35,779 | ₩35,511 | ₩35,578 | -0.41% | 2.2만 |
|---|
| 2026.09.09 | ₩35,819 | ₩35,872 | ₩35,712 | ₩35,805 | -0.04% | 2.3만 |
|---|
| 2026.09.08 | ₩35,859 | ₩36,020 | ₩35,779 | ₩35,899 | +0.11% | 2.3만 |
|---|
| 2026.09.04 | ₩35,779 | ₩35,846 | ₩35,779 | ₩35,779 | 0.00% | 8.3천 |
|---|
| 2026.09.03 | ₩35,779 | ₩35,872 | ₩35,712 | ₩35,859 | +0.22% | 7천 |
|---|
| 2026.09.02 | ₩35,765 | ₩35,765 | ₩35,725 | ₩35,738 | -0.07% | 2.4천 |
|---|
| 2026.09.01 | ₩35,765 | ₩35,899 | ₩35,645 | ₩35,712 | -0.15% | 1만 |
|---|
| 2026.08.31 | ₩35,604 | ₩35,792 | ₩35,604 | ₩35,765 | +0.45% | 2.1만 |
|---|
| 2026.08.28 | ₩35,698 | ₩35,779 | ₩35,591 | ₩35,685 | -0.04% | 2.7만 |
|---|
| 2026.08.27 | ₩35,752 | ₩35,752 | ₩35,604 | ₩35,725 | -0.07% | 8.2천 |
|---|
| 2026.08.26 | ₩35,671 | ₩35,819 | ₩35,671 | ₩35,738 | +0.19% | 2.9천 |
|---|
| 2026.08.25 | ₩35,712 | ₩35,832 | ₩35,645 | ₩35,725 | +0.04% | 1.5만 |
|---|
| 2026.08.24 | ₩35,712 | ₩35,738 | ₩35,645 | ₩35,685 | -0.08% | 1.3만 |
|---|
| 2026.08.21 | ₩35,698 | ₩35,805 | ₩35,698 | ₩35,712 | +0.04% | 9.1천 |
|---|
| 2026.08.20 | ₩35,805 | ₩35,846 | ₩35,698 | ₩35,765 | -0.11% | 5.3천 |
|---|
| 2026.08.19 | ₩35,645 | ₩35,779 | ₩35,604 | ₩35,779 | +0.38% | 1.4만 |
|---|
| 2026.08.18 | ₩35,604 | ₩35,738 | ₩35,604 | ₩35,604 | 0.00% | 8.4천 |
|---|
| 2026.08.17 | ₩35,752 | ₩35,832 | ₩35,591 | ₩35,698 | -0.15% | 2.4만 |
|---|
| 2026.08.14 | ₩35,765 | ₩35,899 | ₩35,698 | ₩35,779 | +0.04% | 3.1만 |
|---|
| 2026.08.13 | ₩35,604 | ₩35,765 | ₩35,604 | ₩35,698 | +0.26% | 4.8천 |
|---|
| 2026.08.12 | ₩35,685 | ₩35,725 | ₩35,591 | ₩35,658 | -0.08% | 7.8천 |
|---|
| 2026.08.11 | ₩35,712 | ₩35,765 | ₩35,604 | ₩35,618 | -0.26% | 1.4만 |
|---|
| 2026.08.10 | ₩35,712 | ₩35,765 | ₩35,631 | ₩35,698 | -0.04% | 1.7만 |
|---|
| 2026.08.07 | ₩35,819 | ₩35,886 | ₩35,712 | ₩35,805 | -0.04% | 7.8천 |
|---|
| 2026.08.06 | ₩35,712 | ₩35,846 | ₩35,712 | ₩35,725 | +0.04% | 5.8천 |
|---|
| 2026.08.05 | ₩35,886 | ₩35,886 | ₩35,765 | ₩35,805 | -0.22% | 8.2천 |
|---|
| 2026.08.04 | ₩35,859 | ₩36,087 | ₩35,698 | ₩35,846 | -0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩35,698 | ₩35,846 | ₩35,685 | ₩35,765 | +0.19% | 6.4천 |
|---|
| 2026.07.31 | ₩35,752 | ₩35,846 | ₩35,578 | ₩35,765 | +0.04% | 5.1만 |
|---|
| 2026.07.30 | ₩35,604 | ₩35,765 | ₩35,604 | ₩35,698 | +0.26% | 1.6만 |
|---|
| 2026.07.29 | ₩35,792 | ₩35,832 | ₩35,671 | ₩35,712 | -0.22% | 3.8만 |
|---|
| 2026.07.28 | ₩35,645 | ₩35,832 | ₩35,564 | ₩35,698 | +0.15% | 2.3만 |
|---|
| 2026.07.27 | ₩35,685 | ₩35,725 | ₩35,551 | ₩35,658 | -0.08% | 1.4만 |
|---|
| 2026.07.24 | ₩35,551 | ₩35,805 | ₩35,551 | ₩35,591 | +0.11% | 1.5만 |
|---|
| 2026.07.23 | ₩35,658 | ₩35,698 | ₩35,524 | ₩35,631 | -0.08% | 1.8만 |
|---|
| 2026.07.22 | ₩35,725 | ₩35,765 | ₩35,658 | ₩35,712 | -0.04% | 9.9천 |
|---|
| 2026.07.21 | ₩35,631 | ₩35,819 | ₩35,618 | ₩35,738 | +0.30% | 1.3만 |
|---|
| 2026.07.20 | ₩35,725 | ₩35,738 | ₩35,578 | ₩35,685 | -0.11% | 2.7만 |
|---|
| 2026.07.17 | ₩35,779 | ₩35,805 | ₩35,779 | ₩35,805 | +0.07% | 8천 |
|---|
| 2026.07.16 | ₩35,645 | ₩35,846 | ₩35,591 | ₩35,752 | +0.30% | 3.9만 |
|---|
| 2026.07.15 | ₩35,591 | ₩35,738 | ₩35,591 | ₩35,738 | +0.41% | 9.2천 |
|---|
| 2026.07.14 | ₩35,671 | ₩35,846 | ₩35,578 | ₩35,698 | +0.08% | 1.9만 |
|---|
| 2026.07.13 | ₩35,819 | ₩35,819 | ₩35,524 | ₩35,779 | -0.11% | 1.9만 |
|---|
| 2026.07.10 | ₩35,832 | ₩35,913 | ₩35,712 | ₩35,805 | -0.07% | 7.7천 |
|---|
| 2026.07.09 | ₩35,872 | ₩35,993 | ₩35,779 | ₩35,832 | -0.11% | 1.1만 |
|---|
| 2026.07.08 | ₩35,819 | ₩35,966 | ₩35,685 | ₩35,886 | +0.19% | 3만 |
|---|
| 2026.07.07 | ₩36,060 | ₩36,060 | ₩35,859 | ₩35,966 | -0.26% | 1.7만 |
|---|
| 2026.07.06 | ₩36,033 | ₩36,100 | ₩35,966 | ₩36,020 | -0.04% | 1.1만 |
|---|
| 2026.07.02 | ₩36,033 | ₩36,127 | ₩35,926 | ₩36,033 | 0.00% | 1.1만 |
|---|
| 2026.07.01 | ₩35,859 | ₩36,167 | ₩35,859 | ₩36,006 | +0.41% | 2.1만 |
|---|
| 2026.06.30 | ₩36,047 | ₩36,073 | ₩35,685 | ₩35,779 | -0.74% | 20.7만 |
|---|
| 2026.06.29 | ₩35,913 | ₩36,073 | ₩35,658 | ₩36,047 | +0.37% | 1.9만 |
|---|
| 2026.06.26 | ₩35,779 | ₩36,743 | ₩35,671 | ₩35,671 | -0.30% | 1.1만 |
|---|
| 2026.06.25 | ₩36,047 | ₩36,234 | ₩35,779 | ₩35,779 | -0.74% | 2.8만 |
|---|
| 2026.06.24 | ₩36,207 | ₩36,408 | ₩36,033 | ₩36,127 | -0.22% | 2.1만 |
|---|
| 2026.06.23 | ₩36,609 | ₩36,797 | ₩36,288 | ₩36,341 | -0.73% | 1.9만 |
|---|
| 2026.06.22 | ₩36,851 | ₩36,985 | ₩36,623 | ₩36,623 | -0.62% | 2.1만 |
|---|
| 2026.06.18 | ₩36,851 | ₩36,944 | ₩36,851 | ₩36,864 | +0.04% | 8.8천 |
|---|
| 2026.06.17 | ₩36,891 | ₩37,092 | ₩36,851 | ₩36,864 | -0.07% | 1.2만 |
|---|
| 2026.06.16 | ₩36,904 | ₩37,105 | ₩36,877 | ₩36,918 | +0.04% | 1.6만 |
|---|
| 2026.06.15 | ₩36,918 | ₩37,172 | ₩36,824 | ₩36,971 | +0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩37,186 | ₩37,507 | ₩37,186 | ₩37,467 | +0.76% | 1만 |
|---|
| 2026.06.11 | ₩37,279 | ₩37,333 | ₩37,132 | ₩37,306 | +0.07% | 5.1천 |
|---|
| 2026.06.10 | ₩37,065 | ₩37,413 | ₩36,918 | ₩37,172 | +0.29% | 1.3만 |
|---|
| 2026.06.09 | ₩36,971 | ₩37,454 | ₩36,891 | ₩37,239 | +0.72% | 2.1만 |
|---|
| 2026.06.08 | ₩36,971 | ₩37,052 | ₩36,851 | ₩36,891 | -0.22% | 8.2천 |
|---|
| 2026.06.05 | ₩36,891 | ₩37,105 | ₩36,743 | ₩36,837 | -0.15% | 1.9만 |
|---|
| 2026.06.04 | ₩36,918 | ₩37,119 | ₩36,918 | ₩36,918 | 0.00% | 5.4천 |
|---|
| 2026.06.03 | ₩36,931 | ₩37,119 | ₩36,864 | ₩36,918 | -0.04% | 1.4만 |
|---|
| 2026.06.02 | ₩36,998 | ₩37,159 | ₩36,904 | ₩36,918 | -0.22% | 5.3천 |
|---|
| 2026.06.01 | ₩36,918 | ₩37,119 | ₩36,891 | ₩37,119 | +0.54% | 6.8천 |
|---|
| 2026.05.29 | ₩37,132 | ₩37,226 | ₩36,851 | ₩36,864 | -0.72% | 3.2만 |
|---|
| 2026.05.28 | ₩36,904 | ₩37,239 | ₩36,904 | ₩37,186 | +0.76% | 1.3만 |
|---|
| 2026.05.27 | ₩37,132 | ₩37,239 | ₩36,877 | ₩36,918 | -0.58% | 3.6만 |
|---|
| 2026.05.26 | ₩37,266 | ₩37,454 | ₩37,145 | ₩37,212 | -0.14% | 6.1천 |
|---|
| 2026.05.22 | ₩37,212 | ₩37,440 | ₩37,159 | ₩37,253 | +0.11% | 4.4천 |
|---|
| 2026.05.21 | ₩37,145 | ₩37,333 | ₩37,132 | ₩37,320 | +0.47% | 8천 |
|---|
| 2026.05.20 | ₩37,547 | ₩37,547 | ₩37,052 | ₩37,145 | -1.07% | 8.7천 |
|---|
| 2026.05.19 | ₩37,427 | ₩37,427 | ₩37,119 | ₩37,360 | -0.18% | 6.6천 |
|---|
| 2026.05.18 | ₩37,400 | ₩37,521 | ₩37,360 | ₩37,440 | +0.11% | 9.2천 |
|---|
| 2026.05.15 | ₩37,400 | ₩37,507 | ₩37,320 | ₩37,387 | -0.04% | 3.4천 |
|---|
| 2026.05.14 | ₩37,387 | ₩37,507 | ₩37,293 | ₩37,507 | +0.32% | 5.6천 |
|---|
| 2026.05.13 | ₩37,293 | ₩37,373 | ₩37,239 | ₩37,373 | +0.22% | 1.2만 |
|---|
| 2026.05.12 | ₩37,333 | ₩37,387 | ₩37,145 | ₩37,186 | -0.39% | 4.7천 |
|---|
| 2026.05.11 | ₩37,212 | ₩37,306 | ₩37,132 | ₩37,279 | +0.18% | 8.4천 |
|---|
| 2026.05.08 | ₩37,266 | ₩37,387 | ₩37,132 | ₩37,320 | +0.14% | 5.2천 |
|---|
| 2026.05.07 | ₩37,186 | ₩37,306 | ₩37,119 | ₩37,186 | 0.00% | 6.3천 |
|---|
| 2026.05.06 | ₩37,239 | ₩37,253 | ₩36,985 | ₩37,119 | -0.32% | 1.4만 |
|---|
| 2026.05.05 | ₩37,065 | ₩37,253 | ₩36,918 | ₩37,052 | -0.04% | 1.7만 |
|---|
| 2026.05.04 | ₩37,078 | ₩37,186 | ₩36,918 | ₩36,931 | -0.40% | 8.1천 |
|---|
| 2026.05.01 | ₩37,226 | ₩37,226 | ₩36,998 | ₩36,998 | -0.61% | 1.1만 |
|---|
| 2026.04.30 | ₩37,145 | ₩37,306 | ₩37,052 | ₩37,078 | -0.18% | 1.9만 |
|---|
| 2026.04.29 | ₩37,239 | ₩37,333 | ₩37,065 | ₩37,132 | -0.29% | 7.9천 |
|---|
| 2026.04.28 | ₩37,346 | ₩37,346 | ₩37,145 | ₩37,145 | -0.54% | 1.1만 |
|---|
| 2026.04.27 | ₩37,306 | ₩37,387 | ₩37,065 | ₩37,199 | -0.29% | 1.1만 |
|---|
| 2026.04.24 | ₩37,065 | ₩37,387 | ₩36,971 | ₩37,253 | +0.51% | 1.9만 |
|---|
| 2026.04.23 | ₩37,092 | ₩37,186 | ₩36,918 | ₩37,065 | -0.07% | 1.4만 |
|---|
| 2026.04.22 | ₩37,065 | ₩37,239 | ₩36,931 | ₩36,998 | -0.18% | 8.5천 |
|---|
| 2026.04.21 | ₩36,958 | ₩37,480 | ₩36,877 | ₩36,931 | -0.07% | 9.8천 |
|---|
| 2026.04.20 | ₩37,011 | ₩37,306 | ₩36,971 | ₩37,065 | +0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩37,266 | ₩37,293 | ₩37,105 | ₩37,132 | -0.36% | 5.8천 |
|---|
| 2026.04.16 | ₩37,346 | ₩37,454 | ₩37,239 | ₩37,239 | -0.29% | 6.9천 |
|---|
| 2026.04.15 | ₩37,494 | ₩37,521 | ₩37,186 | ₩37,360 | -0.36% | 8.2천 |
|---|
| 2026.04.14 | ₩37,346 | ₩37,601 | ₩37,186 | ₩37,480 | +0.36% | 1.8만 |
|---|
| 2026.04.13 | ₩37,105 | ₩37,333 | ₩37,105 | ₩37,145 | +0.11% | 5.8천 |
|---|
| 2026.04.10 | ₩37,025 | ₩37,306 | ₩37,025 | ₩37,092 | +0.18% | 5.4천 |
|---|
| 2026.04.09 | ₩36,958 | ₩37,132 | ₩36,958 | ₩37,119 | +0.44% | 5.3천 |
|---|
| 2026.04.08 | ₩37,132 | ₩37,132 | ₩36,985 | ₩37,132 | 0.00% | 1.3만 |
|---|
| 2026.04.07 | ₩36,918 | ₩37,038 | ₩36,851 | ₩36,985 | +0.18% | 2만 |
|---|
| 2026.04.06 | ₩37,092 | ₩37,145 | ₩36,864 | ₩36,904 | -0.51% | 1.2만 |
|---|
| 2026.04.02 | ₩36,676 | ₩37,092 | ₩36,650 | ₩36,918 | +0.66% | 1.2만 |
|---|
| 2026.04.01 | ₩36,676 | ₩36,918 | ₩36,676 | ₩36,676 | 0.00% | 2.1만 |
|---|
| 2026.03.31 | ₩37,346 | ₩37,521 | ₩36,516 | ₩36,516 | -2.22% | 11.2만 |
|---|
| 2026.03.30 | ₩37,387 | ₩37,722 | ₩37,011 | ₩37,132 | -0.68% | 1.8만 |
|---|
| 2026.03.27 | ₩37,199 | ₩37,521 | ₩36,864 | ₩37,025 | -0.47% | 1.6만 |
|---|
| 2026.03.26 | ₩37,346 | ₩37,467 | ₩36,985 | ₩37,199 | -0.39% | 2.3만 |
|---|
| 2026.03.25 | ₩37,360 | ₩38,150 | ₩37,119 | ₩37,119 | -0.65% | 1.2만 |
|---|
| 2026.03.24 | ₩37,145 | ₩37,413 | ₩37,145 | ₩37,159 | +0.04% | 2.2만 |
|---|
| 2026.03.23 | ₩37,387 | ₩37,628 | ₩37,226 | ₩37,253 | -0.36% | 9.9천 |
|---|
| 2026.03.20 | ₩37,521 | ₩37,521 | ₩37,038 | ₩37,065 | -1.21% | 8천 |
|---|
| 2026.03.19 | ₩37,547 | ₩37,909 | ₩37,413 | ₩37,413 | -0.36% | 8.5천 |
|---|
| 2026.03.18 | ₩38,177 | ₩38,177 | ₩37,628 | ₩37,708 | -1.23% | 7.3천 |
|---|
| 2026.03.17 | ₩37,923 | ₩38,633 | ₩37,521 | ₩38,392 | +1.24% | 1.6만 |
|---|
| 2026.03.16 | ₩38,780 | ₩38,780 | ₩38,057 | ₩38,083 | -1.80% | 1.8만 |
|---|
| 2026.03.13 | ₩38,070 | ₩38,700 | ₩37,990 | ₩38,700 | +1.65% | 3.6만 |
|---|
| 2026.03.12 | ₩38,271 | ₩38,619 | ₩38,191 | ₩38,191 | -0.21% | 2.4만 |
|---|
| 2026.03.11 | ₩38,244 | ₩38,244 | ₩38,097 | ₩38,177 | -0.18% | 1.6만 |
|---|
| 2026.03.10 | ₩38,204 | ₩38,284 | ₩38,016 | ₩38,244 | +0.11% | 1.3만 |
|---|
| 2026.03.09 | ₩37,869 | ₩38,217 | ₩37,842 | ₩38,057 | +0.50% | 1.2만 |
|---|
| 2026.03.06 | ₩38,043 | ₩38,298 | ₩37,882 | ₩38,110 | +0.18% | 7.6천 |
|---|
| 2026.03.05 | ₩37,882 | ₩38,365 | ₩37,882 | ₩38,124 | +0.64% | 1.4만 |
|---|
| 2026.03.04 | ₩37,802 | ₩38,124 | ₩37,762 | ₩37,949 | +0.39% | 4.3천 |
|---|
| 2026.03.03 | ₩37,440 | ₩38,097 | ₩37,253 | ₩38,043 | +1.61% | 9.5천 |
|---|
| 2026.03.02 | ₩37,293 | ₩37,574 | ₩37,253 | ₩37,440 | +0.40% | 1만 |
|---|
| 2026.02.27 | ₩37,521 | ₩37,521 | ₩37,226 | ₩37,239 | -0.75% | 10.5만 |
|---|
| 2026.02.26 | ₩37,440 | ₩37,695 | ₩37,253 | ₩37,588 | +0.39% | 4.7만 |
|---|
| 2026.02.25 | ₩37,467 | ₩37,695 | ₩37,253 | ₩37,494 | +0.07% | 1.8만 |
|---|
| 2026.02.24 | ₩37,655 | ₩37,842 | ₩37,387 | ₩37,467 | -0.50% | 2만 |
|---|
| 2026.02.23 | ₩37,923 | ₩37,936 | ₩37,628 | ₩37,641 | -0.74% | 8.8천 |
|---|
| 2026.02.20 | ₩37,655 | ₩37,923 | ₩37,655 | ₩37,775 | +0.32% | 7.1천 |
|---|
| 2026.02.19 | ₩37,641 | ₩38,016 | ₩37,521 | ₩37,990 | +0.93% | 7.1천 |
|---|
| 2026.02.18 | ₩37,882 | ₩38,124 | ₩37,762 | ₩37,789 | -0.25% | 1.5만 |
|---|
| 2026.02.17 | ₩38,057 | ₩38,110 | ₩37,815 | ₩38,083 | +0.07% | 1.7만 |
|---|
| 2026.02.13 | ₩37,923 | ₩38,110 | ₩37,842 | ₩38,097 | +0.46% | 1만 |
|---|
| 2026.02.12 | ₩37,963 | ₩38,124 | ₩37,896 | ₩38,124 | +0.42% | 7.3천 |
|---|
| 2026.02.11 | ₩38,043 | ₩38,110 | ₩37,963 | ₩38,110 | +0.18% | 9천 |
|---|
| 2026.02.10 | ₩37,963 | ₩38,110 | ₩37,923 | ₩38,083 | +0.32% | 8.2천 |
|---|
| 2026.02.09 | ₩37,882 | ₩38,124 | ₩37,789 | ₩37,963 | +0.21% | 1.4만 |
|---|
| 2026.02.06 | ₩37,856 | ₩37,963 | ₩37,856 | ₩37,949 | +0.25% | 5.2천 |
|---|
| 2026.02.05 | ₩37,842 | ₩38,097 | ₩37,815 | ₩38,083 | +0.64% | 8.5천 |
|---|
| 2026.02.04 | ₩37,949 | ₩38,057 | ₩37,762 | ₩37,976 | +0.07% | 1.9만 |
|---|
| 2026.02.03 | ₩37,869 | ₩37,923 | ₩37,775 | ₩37,896 | +0.07% | 9.9천 |
|---|
| 2026.02.02 | ₩37,507 | ₩37,896 | ₩37,373 | ₩37,842 | +0.89% | 1.9만 |
|---|
| 2026.01.30 | ₩37,494 | ₩37,494 | ₩37,306 | ₩37,494 | 0.00% | 1.1만 |
|---|
| 2026.01.29 | ₩37,159 | ₩37,494 | ₩37,159 | ₩37,346 | +0.50% | 4.3만 |
|---|
| 2026.01.28 | ₩37,360 | ₩37,507 | ₩37,052 | ₩37,132 | -0.61% | 3.3만 |
|---|
| 2026.01.27 | ₩37,212 | ₩37,360 | ₩37,212 | ₩37,293 | +0.22% | 1.1만 |
|---|
| 2026.01.26 | ₩37,279 | ₩37,427 | ₩37,226 | ₩37,226 | -0.14% | 6.4천 |
|---|
| 2026.01.23 | ₩37,320 | ₩37,360 | ₩37,279 | ₩37,293 | -0.07% | 9.4천 |
|---|
| 2026.01.22 | ₩37,279 | ₩37,467 | ₩37,279 | ₩37,306 | +0.07% | 2.4천 |
|---|
| 2026.01.21 | ₩37,333 | ₩37,400 | ₩37,199 | ₩37,320 | -0.04% | 6.2천 |
|---|
| 2026.01.20 | ₩37,387 | ₩37,467 | ₩37,239 | ₩37,320 | -0.18% | 1.4만 |
|---|
| 2026.01.16 | ₩37,507 | ₩37,815 | ₩37,387 | ₩37,427 | -0.21% | 5.5천 |
|---|
| 2026.01.15 | ₩37,387 | ₩37,842 | ₩37,387 | ₩37,413 | +0.07% | 2.5만 |
|---|
| 2026.01.14 | ₩37,534 | ₩37,748 | ₩37,387 | ₩37,641 | +0.29% | 1.6만 |
|---|
| 2026.01.13 | ₩37,480 | ₩37,507 | ₩37,346 | ₩37,373 | -0.29% | 1.2만 |
|---|
| 2026.01.12 | ₩37,413 | ₩37,521 | ₩37,212 | ₩37,320 | -0.25% | 2.9만 |
|---|
| 2026.01.09 | ₩37,400 | ₩37,467 | ₩37,132 | ₩37,400 | 0.00% | 1.4만 |
|---|
| 2026.01.08 | ₩37,333 | ₩37,628 | ₩37,253 | ₩37,320 | -0.04% | 3.4만 |
|---|
| 2026.01.07 | ₩37,454 | ₩37,775 | ₩37,320 | ₩37,413 | -0.11% | 1.1만 |
|---|
| 2026.01.06 | ₩37,454 | ₩37,641 | ₩37,253 | ₩37,279 | -0.47% | 1.6만 |
|---|
| 2026.01.05 | ₩37,454 | ₩37,628 | ₩37,306 | ₩37,320 | -0.36% | 1.4만 |
|---|
| 2026.01.02 | ₩37,387 | ₩37,427 | ₩37,199 | ₩37,360 | -0.07% | 1.1만 |
|---|
| 2025.12.31 | ₩37,829 | ₩37,936 | ₩36,998 | ₩37,119 | -1.88% | 6.2만 |
|---|
| 2025.12.30 | ₩37,333 | ₩37,427 | ₩37,145 | ₩37,387 | +0.14% | 7천 |
|---|
| 2025.12.29 | ₩37,145 | ₩37,333 | ₩37,052 | ₩37,226 | +0.22% | 8.2천 |
|---|
| 2025.12.26 | ₩37,387 | ₩37,387 | ₩37,038 | ₩37,253 | -0.36% | 2.9천 |
|---|
| 2025.12.24 | ₩37,467 | ₩37,467 | ₩37,199 | ₩37,212 | -0.68% | 5.8천 |
|---|
| 2025.12.23 | ₩37,400 | ₩37,494 | ₩37,253 | ₩37,440 | +0.11% | 7.2천 |
|---|
| 2025.12.22 | ₩37,547 | ₩37,842 | ₩37,186 | ₩37,306 | -0.64% | 8.5천 |
|---|
| 2025.12.19 | ₩36,985 | ₩37,815 | ₩36,985 | ₩37,655 | +1.81% | 3.7만 |
|---|
| 2025.12.18 | ₩37,212 | ₩37,279 | ₩37,025 | ₩37,025 | -0.50% | 1.2만 |
|---|
| 2025.12.17 | ₩37,373 | ₩37,400 | ₩37,038 | ₩37,132 | -0.65% | 1.7만 |
|---|
| 2025.12.16 | ₩37,534 | ₩37,708 | ₩37,306 | ₩37,494 | -0.11% | 7.7천 |
|---|
| 2025.12.15 | ₩37,856 | ₩38,124 | ₩37,856 | ₩37,949 | +0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩38,043 | ₩38,083 | ₩37,775 | ₩38,057 | +0.04% | 1.8만 |
|---|
| 2025.12.11 | ₩37,990 | ₩38,043 | ₩37,360 | ₩38,043 | +0.14% | 1.1만 |
|---|
| 2025.12.10 | ₩37,387 | ₩38,030 | ₩37,320 | ₩37,896 | +1.36% | 3.1만 |
|---|
| 2025.12.09 | ₩37,494 | ₩37,655 | ₩37,360 | ₩37,400 | -0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩37,279 | ₩37,521 | ₩37,226 | ₩37,454 | +0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩37,239 | ₩37,320 | ₩37,119 | ₩37,159 | -0.22% | 9.9천 |
|---|
| 2025.12.04 | ₩37,186 | ₩37,253 | ₩37,119 | ₩37,119 | -0.18% | 7.7천 |
|---|
| 2025.12.03 | ₩36,971 | ₩37,011 | ₩36,837 | ₩36,944 | -0.07% | 2.2만 |
|---|
| 2025.12.02 | ₩36,717 | ₩36,958 | ₩36,650 | ₩36,770 | +0.15% | 1.9만 |
|---|
| 2025.12.01 | ₩37,239 | ₩37,427 | ₩36,408 | ₩36,583 | -1.76% | 3.7만 |
|---|
| 2025.11.28 | ₩37,186 | ₩37,279 | ₩37,105 | ₩37,186 | 0.00% | 3만 |
|---|
| 2025.11.26 | ₩37,145 | ₩37,413 | ₩37,145 | ₩37,279 | +0.36% | 8.6천 |
|---|
| 2025.11.25 | ₩37,199 | ₩37,199 | ₩36,985 | ₩37,011 | -0.50% | 9.8천 |
|---|
| 2025.11.24 | ₩37,025 | ₩37,279 | ₩36,944 | ₩36,985 | -0.11% | 9.2천 |
|---|
| 2025.11.21 | ₩37,159 | ₩37,306 | ₩36,998 | ₩36,998 | -0.43% | 1만 |
|---|
| 2025.11.20 | ₩37,279 | ₩37,521 | ₩37,132 | ₩37,132 | -0.40% | 1.8만 |
|---|
| 2025.11.19 | ₩37,279 | ₩37,681 | ₩37,186 | ₩37,413 | +0.36% | 1.8만 |
|---|
| 2025.11.18 | ₩37,186 | ₩37,467 | ₩37,105 | ₩37,467 | +0.76% | 1.1만 |
|---|
| 2025.11.17 | ₩37,507 | ₩37,507 | ₩37,011 | ₩37,065 | -1.18% | 7.9천 |
|---|
| 2025.11.14 | ₩37,762 | ₩37,842 | ₩36,851 | ₩37,293 | -1.24% | 2.6만 |
|---|
| 2025.11.13 | ₩37,748 | ₩38,204 | ₩37,588 | ₩37,588 | -0.43% | 1.6만 |
|---|
| 2025.11.12 | ₩38,016 | ₩38,418 | ₩37,789 | ₩37,923 | -0.25% | 6.4천 |
|---|
| 2025.11.11 | ₩37,976 | ₩38,472 | ₩37,976 | ₩38,217 | +0.64% | 3.3천 |
|---|
| 2025.11.10 | ₩37,923 | ₩37,976 | ₩37,856 | ₩37,949 | +0.07% | 6.5천 |
|---|
| 2025.11.07 | ₩37,789 | ₩38,298 | ₩37,588 | ₩37,668 | -0.32% | 1.5만 |
|---|
| 2025.11.06 | ₩37,923 | ₩38,057 | ₩37,802 | ₩37,963 | +0.11% | 5.2천 |
|---|
| 2025.11.05 | ₩37,923 | ₩38,418 | ₩37,896 | ₩37,896 | -0.07% | 1.1만 |
|---|
| 2025.11.04 | ₩38,244 | ₩38,378 | ₩37,896 | ₩37,896 | -0.91% | 1.2만 |
|---|
| 2025.11.03 | ₩37,990 | ₩38,392 | ₩37,869 | ₩38,258 | +0.71% | 1.2만 |
|---|
| 2025.10.31 | ₩38,861 | ₩39,129 | ₩37,588 | ₩37,856 | -2.59% | 3.5만 |
|---|
| 2025.10.30 | ₩38,539 | ₩39,062 | ₩38,472 | ₩38,472 | -0.17% | 4.6천 |
|---|
| 2025.10.29 | ₩38,593 | ₩39,289 | ₩38,593 | ₩38,593 | 0.00% | 4.5천 |
|---|
| 2025.10.28 | ₩38,753 | ₩38,794 | ₩38,593 | ₩38,673 | -0.21% | 4.8천 |
|---|
| 2025.10.27 | ₩38,794 | ₩39,155 | ₩38,794 | ₩38,794 | 0.00% | 2.8천 |
|---|
| 2025.10.24 | ₩39,249 | ₩39,249 | ₩38,861 | ₩38,928 | -0.82% | 6천 |
|---|
| 2025.10.23 | ₩39,169 | ₩39,236 | ₩38,928 | ₩38,941 | -0.58% | 4천 |
|---|
| 2025.10.22 | ₩39,263 | ₩39,263 | ₩38,874 | ₩39,102 | -0.41% | 6.2천 |
|---|
| 2025.10.21 | ₩38,847 | ₩39,450 | ₩38,633 | ₩39,088 | +0.62% | 4.2천 |
|---|
| 2025.10.20 | ₩38,418 | ₩38,861 | ₩38,418 | ₩38,633 | +0.56% | 5.6천 |
|---|
| 2025.10.17 | ₩38,472 | ₩38,512 | ₩38,191 | ₩38,271 | -0.52% | 7.4천 |
|---|
| 2025.10.16 | ₩38,472 | ₩38,874 | ₩38,472 | ₩38,660 | +0.49% | 3.6천 |
|---|
| 2025.10.15 | ₩39,035 | ₩39,330 | ₩38,445 | ₩38,472 | -1.44% | 2만 |
|---|
| 2025.10.14 | ₩38,472 | ₩39,142 | ₩38,472 | ₩38,700 | +0.59% | 3.9천 |
|---|
| 2025.10.13 | ₩38,740 | ₩38,767 | ₩38,432 | ₩38,767 | +0.07% | 2.3천 |
|---|
| 2025.10.10 | ₩39,021 | ₩39,263 | ₩38,526 | ₩38,593 | -1.10% | 7.8천 |
|---|