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 | ₩35,017 | ₩35,017 | ₩34,817 | ₩34,817 | -0.57% | 9.7천 |
| 2026.10.08 | ₩34,990 | ₩34,990 | ₩34,710 | ₩34,710 | -0.80% | 6.7천 |
| 2026.10.07 | ₩34,750 | ₩34,963 | ₩34,750 | ₩34,750 | 0.00% | 6.2천 |
| 2026.10.06 | ₩34,723 | ₩35,043 | ₩34,617 | ₩34,723 | 0.00% | 1.7만 |
| 2026.10.05 | ₩35,070 | ₩35,150 | ₩34,737 | ₩34,803 | -0.76% | 1.6만 |
| 2026.10.02 | ₩35,003 | ₩35,297 | ₩34,950 | ₩34,950 | -0.15% | 1.7만 |
| 2026.10.01 | ₩34,723 | ₩34,963 | ₩34,723 | ₩34,950 | +0.65% | 1만 |
| 2026.09.30 | ₩34,683 | ₩35,030 | ₩34,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,937 |
| +0.73% |
| 7.5만 |
| 2026.09.29 | ₩34,550 | ₩34,657 | ₩34,550 | ₩34,657 | +0.31% | 2.2만 |
|---|
| 2026.09.28 | ₩34,563 | ₩34,617 | ₩34,496 | ₩34,577 | +0.04% | 1.8만 |
|---|
| 2026.09.25 | ₩34,643 | ₩34,683 | ₩34,523 | ₩34,657 | +0.04% | 7.6천 |
|---|
| 2026.09.24 | ₩34,510 | ₩34,657 | ₩34,483 | ₩34,657 | +0.43% | 1.5만 |
|---|
| 2026.09.23 | ₩34,577 | ₩34,617 | ₩34,496 | ₩34,523 | -0.15% | 1.4만 |
|---|
| 2026.09.22 | ₩34,617 | ₩34,923 | ₩34,617 | ₩34,683 | +0.19% | 1.1만 |
|---|
| 2026.09.21 | ₩34,950 | ₩34,950 | ₩34,590 | ₩34,617 | -0.95% | 2.4만 |
|---|
| 2026.09.18 | ₩34,910 | ₩34,977 | ₩34,777 | ₩34,817 | -0.27% | 1만 |
|---|
| 2026.09.17 | ₩34,883 | ₩35,137 | ₩34,790 | ₩34,937 | +0.15% | 3.3만 |
|---|
| 2026.09.16 | ₩35,030 | ₩35,203 | ₩34,883 | ₩35,097 | +0.19% | 8.9천 |
|---|
| 2026.09.15 | ₩35,550 | ₩35,804 | ₩35,390 | ₩35,577 | +0.08% | 1.8만 |
|---|
| 2026.09.14 | ₩35,377 | ₩35,604 | ₩35,350 | ₩35,604 | +0.64% | 1.5만 |
|---|
| 2026.09.11 | ₩35,350 | ₩35,830 | ₩35,350 | ₩35,524 | +0.49% | 2.6만 |
|---|
| 2026.09.10 | ₩35,564 | ₩35,617 | ₩35,350 | ₩35,417 | -0.41% | 2.2만 |
|---|
| 2026.09.09 | ₩35,657 | ₩35,710 | ₩35,550 | ₩35,644 | -0.04% | 2.3만 |
|---|
| 2026.09.08 | ₩35,697 | ₩35,857 | ₩35,617 | ₩35,737 | +0.11% | 2.3만 |
|---|
| 2026.09.04 | ₩35,617 | ₩35,684 | ₩35,617 | ₩35,617 | 0.00% | 8.3천 |
|---|
| 2026.09.03 | ₩35,617 | ₩35,710 | ₩35,550 | ₩35,697 | +0.22% | 7천 |
|---|
| 2026.09.02 | ₩35,604 | ₩35,604 | ₩35,564 | ₩35,577 | -0.07% | 2.4천 |
|---|
| 2026.09.01 | ₩35,604 | ₩35,737 | ₩35,484 | ₩35,550 | -0.15% | 1만 |
|---|
| 2026.08.31 | ₩35,444 | ₩35,630 | ₩35,444 | ₩35,604 | +0.45% | 2.1만 |
|---|
| 2026.08.28 | ₩35,537 | ₩35,617 | ₩35,430 | ₩35,524 | -0.04% | 2.7만 |
|---|
| 2026.08.27 | ₩35,590 | ₩35,590 | ₩35,444 | ₩35,564 | -0.07% | 8.2천 |
|---|
| 2026.08.26 | ₩35,510 | ₩35,657 | ₩35,510 | ₩35,577 | +0.19% | 2.9천 |
|---|
| 2026.08.25 | ₩35,550 | ₩35,670 | ₩35,484 | ₩35,564 | +0.04% | 1.5만 |
|---|
| 2026.08.24 | ₩35,550 | ₩35,577 | ₩35,484 | ₩35,524 | -0.08% | 1.3만 |
|---|
| 2026.08.21 | ₩35,537 | ₩35,644 | ₩35,537 | ₩35,550 | +0.04% | 9.1천 |
|---|
| 2026.08.20 | ₩35,644 | ₩35,684 | ₩35,537 | ₩35,604 | -0.11% | 5.3천 |
|---|
| 2026.08.19 | ₩35,484 | ₩35,617 | ₩35,444 | ₩35,617 | +0.38% | 1.4만 |
|---|
| 2026.08.18 | ₩35,444 | ₩35,577 | ₩35,444 | ₩35,444 | 0.00% | 8.4천 |
|---|
| 2026.08.17 | ₩35,590 | ₩35,670 | ₩35,430 | ₩35,537 | -0.15% | 2.4만 |
|---|
| 2026.08.14 | ₩35,604 | ₩35,737 | ₩35,537 | ₩35,617 | +0.04% | 3.1만 |
|---|
| 2026.08.13 | ₩35,444 | ₩35,604 | ₩35,444 | ₩35,537 | +0.26% | 4.8천 |
|---|
| 2026.08.12 | ₩35,524 | ₩35,564 | ₩35,430 | ₩35,497 | -0.08% | 7.8천 |
|---|
| 2026.08.11 | ₩35,550 | ₩35,604 | ₩35,444 | ₩35,457 | -0.26% | 1.4만 |
|---|
| 2026.08.10 | ₩35,550 | ₩35,604 | ₩35,470 | ₩35,537 | -0.04% | 1.7만 |
|---|
| 2026.08.07 | ₩35,657 | ₩35,724 | ₩35,550 | ₩35,644 | -0.04% | 7.8천 |
|---|
| 2026.08.06 | ₩35,550 | ₩35,684 | ₩35,550 | ₩35,564 | +0.04% | 5.8천 |
|---|
| 2026.08.05 | ₩35,724 | ₩35,724 | ₩35,604 | ₩35,644 | -0.22% | 8.2천 |
|---|
| 2026.08.04 | ₩35,697 | ₩35,924 | ₩35,537 | ₩35,684 | -0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩35,537 | ₩35,684 | ₩35,524 | ₩35,604 | +0.19% | 6.4천 |
|---|
| 2026.07.31 | ₩35,590 | ₩35,684 | ₩35,417 | ₩35,604 | +0.04% | 5.1만 |
|---|
| 2026.07.30 | ₩35,444 | ₩35,604 | ₩35,444 | ₩35,537 | +0.26% | 1.6만 |
|---|
| 2026.07.29 | ₩35,630 | ₩35,670 | ₩35,510 | ₩35,550 | -0.22% | 3.8만 |
|---|
| 2026.07.28 | ₩35,484 | ₩35,670 | ₩35,404 | ₩35,537 | +0.15% | 2.3만 |
|---|
| 2026.07.27 | ₩35,524 | ₩35,564 | ₩35,390 | ₩35,497 | -0.08% | 1.4만 |
|---|
| 2026.07.24 | ₩35,390 | ₩35,644 | ₩35,390 | ₩35,430 | +0.11% | 1.5만 |
|---|
| 2026.07.23 | ₩35,497 | ₩35,537 | ₩35,364 | ₩35,470 | -0.08% | 1.8만 |
|---|
| 2026.07.22 | ₩35,564 | ₩35,604 | ₩35,497 | ₩35,550 | -0.04% | 9.9천 |
|---|
| 2026.07.21 | ₩35,470 | ₩35,657 | ₩35,457 | ₩35,577 | +0.30% | 1.3만 |
|---|
| 2026.07.20 | ₩35,564 | ₩35,577 | ₩35,417 | ₩35,524 | -0.11% | 2.7만 |
|---|
| 2026.07.17 | ₩35,617 | ₩35,644 | ₩35,617 | ₩35,644 | +0.07% | 8천 |
|---|
| 2026.07.16 | ₩35,484 | ₩35,684 | ₩35,430 | ₩35,590 | +0.30% | 3.9만 |
|---|
| 2026.07.15 | ₩35,430 | ₩35,577 | ₩35,430 | ₩35,577 | +0.41% | 9.2천 |
|---|
| 2026.07.14 | ₩35,510 | ₩35,684 | ₩35,417 | ₩35,537 | +0.08% | 1.9만 |
|---|
| 2026.07.13 | ₩35,657 | ₩35,657 | ₩35,364 | ₩35,617 | -0.11% | 1.9만 |
|---|
| 2026.07.10 | ₩35,670 | ₩35,750 | ₩35,550 | ₩35,644 | -0.07% | 7.7천 |
|---|
| 2026.07.09 | ₩35,710 | ₩35,830 | ₩35,617 | ₩35,670 | -0.11% | 1.1만 |
|---|
| 2026.07.08 | ₩35,657 | ₩35,804 | ₩35,524 | ₩35,724 | +0.19% | 3만 |
|---|
| 2026.07.07 | ₩35,897 | ₩35,897 | ₩35,697 | ₩35,804 | -0.26% | 1.7만 |
|---|
| 2026.07.06 | ₩35,870 | ₩35,937 | ₩35,804 | ₩35,857 | -0.04% | 1.1만 |
|---|
| 2026.07.02 | ₩35,870 | ₩35,964 | ₩35,764 | ₩35,870 | 0.00% | 1.1만 |
|---|
| 2026.07.01 | ₩35,697 | ₩36,004 | ₩35,697 | ₩35,844 | +0.41% | 2.1만 |
|---|
| 2026.06.30 | ₩35,884 | ₩35,910 | ₩35,524 | ₩35,617 | -0.74% | 20.7만 |
|---|
| 2026.06.29 | ₩35,750 | ₩35,910 | ₩35,497 | ₩35,884 | +0.37% | 1.9만 |
|---|
| 2026.06.26 | ₩35,617 | ₩36,577 | ₩35,510 | ₩35,510 | -0.30% | 1.1만 |
|---|
| 2026.06.25 | ₩35,884 | ₩36,071 | ₩35,617 | ₩35,617 | -0.74% | 2.8만 |
|---|
| 2026.06.24 | ₩36,044 | ₩36,244 | ₩35,870 | ₩35,964 | -0.22% | 2.1만 |
|---|
| 2026.06.23 | ₩36,444 | ₩36,631 | ₩36,124 | ₩36,177 | -0.73% | 1.9만 |
|---|
| 2026.06.22 | ₩36,684 | ₩36,818 | ₩36,457 | ₩36,457 | -0.62% | 2.1만 |
|---|
| 2026.06.18 | ₩36,684 | ₩36,778 | ₩36,684 | ₩36,698 | +0.04% | 8.8천 |
|---|
| 2026.06.17 | ₩36,724 | ₩36,924 | ₩36,684 | ₩36,698 | -0.07% | 1.2만 |
|---|
| 2026.06.16 | ₩36,738 | ₩36,938 | ₩36,711 | ₩36,751 | +0.04% | 1.6만 |
|---|
| 2026.06.15 | ₩36,751 | ₩37,004 | ₩36,657 | ₩36,804 | +0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩37,018 | ₩37,338 | ₩37,018 | ₩37,298 | +0.76% | 1만 |
|---|
| 2026.06.11 | ₩37,111 | ₩37,164 | ₩36,964 | ₩37,138 | +0.07% | 5.1천 |
|---|
| 2026.06.10 | ₩36,898 | ₩37,244 | ₩36,751 | ₩37,004 | +0.29% | 1.3만 |
|---|
| 2026.06.09 | ₩36,804 | ₩37,284 | ₩36,724 | ₩37,071 | +0.72% | 2.1만 |
|---|
| 2026.06.08 | ₩36,804 | ₩36,884 | ₩36,684 | ₩36,724 | -0.22% | 8.2천 |
|---|
| 2026.06.05 | ₩36,724 | ₩36,938 | ₩36,577 | ₩36,671 | -0.15% | 1.9만 |
|---|
| 2026.06.04 | ₩36,751 | ₩36,951 | ₩36,751 | ₩36,751 | 0.00% | 5.4천 |
|---|
| 2026.06.03 | ₩36,764 | ₩36,951 | ₩36,698 | ₩36,751 | -0.04% | 1.4만 |
|---|
| 2026.06.02 | ₩36,831 | ₩36,991 | ₩36,738 | ₩36,751 | -0.22% | 5.3천 |
|---|
| 2026.06.01 | ₩36,751 | ₩36,951 | ₩36,724 | ₩36,951 | +0.54% | 6.8천 |
|---|
| 2026.05.29 | ₩36,964 | ₩37,058 | ₩36,684 | ₩36,698 | -0.72% | 3.2만 |
|---|
| 2026.05.28 | ₩36,738 | ₩37,071 | ₩36,738 | ₩37,018 | +0.76% | 1.3만 |
|---|
| 2026.05.27 | ₩36,964 | ₩37,071 | ₩36,711 | ₩36,751 | -0.58% | 3.6만 |
|---|
| 2026.05.26 | ₩37,098 | ₩37,284 | ₩36,978 | ₩37,044 | -0.14% | 6.1천 |
|---|
| 2026.05.22 | ₩37,044 | ₩37,271 | ₩36,991 | ₩37,084 | +0.11% | 4.4천 |
|---|
| 2026.05.21 | ₩36,978 | ₩37,164 | ₩36,964 | ₩37,151 | +0.47% | 8천 |
|---|
| 2026.05.20 | ₩37,378 | ₩37,378 | ₩36,884 | ₩36,978 | -1.07% | 8.7천 |
|---|
| 2026.05.19 | ₩37,258 | ₩37,258 | ₩36,951 | ₩37,191 | -0.18% | 6.6천 |
|---|
| 2026.05.18 | ₩37,231 | ₩37,351 | ₩37,191 | ₩37,271 | +0.11% | 9.2천 |
|---|
| 2026.05.15 | ₩37,231 | ₩37,338 | ₩37,151 | ₩37,218 | -0.04% | 3.4천 |
|---|
| 2026.05.14 | ₩37,218 | ₩37,338 | ₩37,124 | ₩37,338 | +0.32% | 5.6천 |
|---|
| 2026.05.13 | ₩37,124 | ₩37,204 | ₩37,071 | ₩37,204 | +0.22% | 1.2만 |
|---|
| 2026.05.12 | ₩37,164 | ₩37,218 | ₩36,978 | ₩37,018 | -0.39% | 4.7천 |
|---|
| 2026.05.11 | ₩37,044 | ₩37,138 | ₩36,964 | ₩37,111 | +0.18% | 8.4천 |
|---|
| 2026.05.08 | ₩37,098 | ₩37,218 | ₩36,964 | ₩37,151 | +0.14% | 5.2천 |
|---|
| 2026.05.07 | ₩37,018 | ₩37,138 | ₩36,951 | ₩37,018 | 0.00% | 6.3천 |
|---|
| 2026.05.06 | ₩37,071 | ₩37,084 | ₩36,818 | ₩36,951 | -0.32% | 1.4만 |
|---|
| 2026.05.05 | ₩36,898 | ₩37,084 | ₩36,751 | ₩36,884 | -0.04% | 1.7만 |
|---|
| 2026.05.04 | ₩36,911 | ₩37,018 | ₩36,751 | ₩36,764 | -0.40% | 8.1천 |
|---|
| 2026.05.01 | ₩37,058 | ₩37,058 | ₩36,831 | ₩36,831 | -0.61% | 1.1만 |
|---|
| 2026.04.30 | ₩36,978 | ₩37,138 | ₩36,884 | ₩36,911 | -0.18% | 1.9만 |
|---|
| 2026.04.29 | ₩37,071 | ₩37,164 | ₩36,898 | ₩36,964 | -0.29% | 7.9천 |
|---|
| 2026.04.28 | ₩37,178 | ₩37,178 | ₩36,978 | ₩36,978 | -0.54% | 1.1만 |
|---|
| 2026.04.27 | ₩37,138 | ₩37,218 | ₩36,898 | ₩37,031 | -0.29% | 1.1만 |
|---|
| 2026.04.24 | ₩36,898 | ₩37,218 | ₩36,804 | ₩37,084 | +0.51% | 1.9만 |
|---|
| 2026.04.23 | ₩36,924 | ₩37,018 | ₩36,751 | ₩36,898 | -0.07% | 1.4만 |
|---|
| 2026.04.22 | ₩36,898 | ₩37,071 | ₩36,764 | ₩36,831 | -0.18% | 8.5천 |
|---|
| 2026.04.21 | ₩36,791 | ₩37,311 | ₩36,711 | ₩36,764 | -0.07% | 9.8천 |
|---|
| 2026.04.20 | ₩36,844 | ₩37,138 | ₩36,804 | ₩36,898 | +0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩37,098 | ₩37,124 | ₩36,938 | ₩36,964 | -0.36% | 5.8천 |
|---|
| 2026.04.16 | ₩37,178 | ₩37,284 | ₩37,071 | ₩37,071 | -0.29% | 6.9천 |
|---|
| 2026.04.15 | ₩37,324 | ₩37,351 | ₩37,018 | ₩37,191 | -0.36% | 8.2천 |
|---|
| 2026.04.14 | ₩37,178 | ₩37,431 | ₩37,018 | ₩37,311 | +0.36% | 1.8만 |
|---|
| 2026.04.13 | ₩36,938 | ₩37,164 | ₩36,938 | ₩36,978 | +0.11% | 5.8천 |
|---|
| 2026.04.10 | ₩36,858 | ₩37,138 | ₩36,858 | ₩36,924 | +0.18% | 5.4천 |
|---|
| 2026.04.09 | ₩36,791 | ₩36,964 | ₩36,791 | ₩36,951 | +0.44% | 5.3천 |
|---|
| 2026.04.08 | ₩36,964 | ₩36,964 | ₩36,818 | ₩36,964 | 0.00% | 1.3만 |
|---|
| 2026.04.07 | ₩36,751 | ₩36,871 | ₩36,684 | ₩36,818 | +0.18% | 2만 |
|---|
| 2026.04.06 | ₩36,924 | ₩36,978 | ₩36,698 | ₩36,738 | -0.51% | 1.2만 |
|---|
| 2026.04.02 | ₩36,511 | ₩36,924 | ₩36,484 | ₩36,751 | +0.66% | 1.2만 |
|---|
| 2026.04.01 | ₩36,511 | ₩36,751 | ₩36,511 | ₩36,511 | 0.00% | 2.1만 |
|---|
| 2026.03.31 | ₩37,178 | ₩37,351 | ₩36,351 | ₩36,351 | -2.22% | 11.2만 |
|---|
| 2026.03.30 | ₩37,218 | ₩37,551 | ₩36,844 | ₩36,964 | -0.68% | 1.8만 |
|---|
| 2026.03.27 | ₩37,031 | ₩37,351 | ₩36,698 | ₩36,858 | -0.47% | 1.6만 |
|---|
| 2026.03.26 | ₩37,178 | ₩37,298 | ₩36,818 | ₩37,031 | -0.39% | 2.3만 |
|---|
| 2026.03.25 | ₩37,191 | ₩37,978 | ₩36,951 | ₩36,951 | -0.65% | 1.2만 |
|---|
| 2026.03.24 | ₩36,978 | ₩37,244 | ₩36,978 | ₩36,991 | +0.04% | 2.2만 |
|---|
| 2026.03.23 | ₩37,218 | ₩37,458 | ₩37,058 | ₩37,084 | -0.36% | 9.9천 |
|---|
| 2026.03.20 | ₩37,351 | ₩37,351 | ₩36,871 | ₩36,898 | -1.21% | 8천 |
|---|
| 2026.03.19 | ₩37,378 | ₩37,738 | ₩37,244 | ₩37,244 | -0.36% | 8.5천 |
|---|
| 2026.03.18 | ₩38,005 | ₩38,005 | ₩37,458 | ₩37,538 | -1.23% | 7.3천 |
|---|
| 2026.03.17 | ₩37,751 | ₩38,458 | ₩37,351 | ₩38,218 | +1.24% | 1.6만 |
|---|
| 2026.03.16 | ₩38,605 | ₩38,605 | ₩37,885 | ₩37,911 | -1.80% | 1.8만 |
|---|
| 2026.03.13 | ₩37,898 | ₩38,525 | ₩37,818 | ₩38,525 | +1.65% | 3.6만 |
|---|
| 2026.03.12 | ₩38,098 | ₩38,445 | ₩38,018 | ₩38,018 | -0.21% | 2.4만 |
|---|
| 2026.03.11 | ₩38,072 | ₩38,072 | ₩37,925 | ₩38,005 | -0.18% | 1.6만 |
|---|
| 2026.03.10 | ₩38,031 | ₩38,112 | ₩37,845 | ₩38,072 | +0.11% | 1.3만 |
|---|
| 2026.03.09 | ₩37,698 | ₩38,045 | ₩37,671 | ₩37,885 | +0.50% | 1.2만 |
|---|
| 2026.03.06 | ₩37,871 | ₩38,125 | ₩37,711 | ₩37,938 | +0.18% | 7.6천 |
|---|
| 2026.03.05 | ₩37,711 | ₩38,192 | ₩37,711 | ₩37,951 | +0.64% | 1.4만 |
|---|
| 2026.03.04 | ₩37,631 | ₩37,951 | ₩37,591 | ₩37,778 | +0.39% | 4.3천 |
|---|
| 2026.03.03 | ₩37,271 | ₩37,925 | ₩37,084 | ₩37,871 | +1.61% | 9.5천 |
|---|
| 2026.03.02 | ₩37,124 | ₩37,405 | ₩37,084 | ₩37,271 | +0.40% | 1만 |
|---|
| 2026.02.27 | ₩37,351 | ₩37,351 | ₩37,058 | ₩37,071 | -0.75% | 10.5만 |
|---|
| 2026.02.26 | ₩37,271 | ₩37,525 | ₩37,084 | ₩37,418 | +0.39% | 4.7만 |
|---|
| 2026.02.25 | ₩37,298 | ₩37,525 | ₩37,084 | ₩37,324 | +0.07% | 1.8만 |
|---|
| 2026.02.24 | ₩37,485 | ₩37,671 | ₩37,218 | ₩37,298 | -0.50% | 2만 |
|---|
| 2026.02.23 | ₩37,751 | ₩37,765 | ₩37,458 | ₩37,471 | -0.74% | 8.8천 |
|---|
| 2026.02.20 | ₩37,485 | ₩37,751 | ₩37,485 | ₩37,605 | +0.32% | 7.1천 |
|---|
| 2026.02.19 | ₩37,471 | ₩37,845 | ₩37,351 | ₩37,818 | +0.93% | 7.1천 |
|---|
| 2026.02.18 | ₩37,711 | ₩37,951 | ₩37,591 | ₩37,618 | -0.25% | 1.5만 |
|---|
| 2026.02.17 | ₩37,885 | ₩37,938 | ₩37,645 | ₩37,911 | +0.07% | 1.7만 |
|---|
| 2026.02.13 | ₩37,751 | ₩37,938 | ₩37,671 | ₩37,925 | +0.46% | 1만 |
|---|
| 2026.02.12 | ₩37,791 | ₩37,951 | ₩37,725 | ₩37,951 | +0.42% | 7.3천 |
|---|
| 2026.02.11 | ₩37,871 | ₩37,938 | ₩37,791 | ₩37,938 | +0.18% | 9천 |
|---|
| 2026.02.10 | ₩37,791 | ₩37,938 | ₩37,751 | ₩37,911 | +0.32% | 8.2천 |
|---|
| 2026.02.09 | ₩37,711 | ₩37,951 | ₩37,618 | ₩37,791 | +0.21% | 1.4만 |
|---|
| 2026.02.06 | ₩37,685 | ₩37,791 | ₩37,685 | ₩37,778 | +0.25% | 5.2천 |
|---|
| 2026.02.05 | ₩37,671 | ₩37,925 | ₩37,645 | ₩37,911 | +0.64% | 8.5천 |
|---|
| 2026.02.04 | ₩37,778 | ₩37,885 | ₩37,591 | ₩37,805 | +0.07% | 1.9만 |
|---|
| 2026.02.03 | ₩37,698 | ₩37,751 | ₩37,605 | ₩37,725 | +0.07% | 9.9천 |
|---|
| 2026.02.02 | ₩37,338 | ₩37,725 | ₩37,204 | ₩37,671 | +0.89% | 1.9만 |
|---|
| 2026.01.30 | ₩37,324 | ₩37,324 | ₩37,138 | ₩37,324 | 0.00% | 1.1만 |
|---|
| 2026.01.29 | ₩36,991 | ₩37,324 | ₩36,991 | ₩37,178 | +0.50% | 4.3만 |
|---|
| 2026.01.28 | ₩37,191 | ₩37,338 | ₩36,884 | ₩36,964 | -0.61% | 3.3만 |
|---|
| 2026.01.27 | ₩37,044 | ₩37,191 | ₩37,044 | ₩37,124 | +0.22% | 1.1만 |
|---|
| 2026.01.26 | ₩37,111 | ₩37,258 | ₩37,058 | ₩37,058 | -0.14% | 6.4천 |
|---|
| 2026.01.23 | ₩37,151 | ₩37,191 | ₩37,111 | ₩37,124 | -0.07% | 9.4천 |
|---|
| 2026.01.22 | ₩37,111 | ₩37,298 | ₩37,111 | ₩37,138 | +0.07% | 2.4천 |
|---|
| 2026.01.21 | ₩37,164 | ₩37,231 | ₩37,031 | ₩37,151 | -0.04% | 6.2천 |
|---|
| 2026.01.20 | ₩37,218 | ₩37,298 | ₩37,071 | ₩37,151 | -0.18% | 1.4만 |
|---|
| 2026.01.16 | ₩37,338 | ₩37,645 | ₩37,218 | ₩37,258 | -0.21% | 5.5천 |
|---|
| 2026.01.15 | ₩37,218 | ₩37,671 | ₩37,218 | ₩37,244 | +0.07% | 2.5만 |
|---|
| 2026.01.14 | ₩37,365 | ₩37,578 | ₩37,218 | ₩37,471 | +0.29% | 1.6만 |
|---|
| 2026.01.13 | ₩37,311 | ₩37,338 | ₩37,178 | ₩37,204 | -0.29% | 1.2만 |
|---|
| 2026.01.12 | ₩37,244 | ₩37,351 | ₩37,044 | ₩37,151 | -0.25% | 2.9만 |
|---|
| 2026.01.09 | ₩37,231 | ₩37,298 | ₩36,964 | ₩37,231 | 0.00% | 1.4만 |
|---|
| 2026.01.08 | ₩37,164 | ₩37,458 | ₩37,084 | ₩37,151 | -0.04% | 3.4만 |
|---|
| 2026.01.07 | ₩37,284 | ₩37,605 | ₩37,151 | ₩37,244 | -0.11% | 1.1만 |
|---|
| 2026.01.06 | ₩37,284 | ₩37,471 | ₩37,084 | ₩37,111 | -0.47% | 1.6만 |
|---|
| 2026.01.05 | ₩37,284 | ₩37,458 | ₩37,138 | ₩37,151 | -0.36% | 1.4만 |
|---|
| 2026.01.02 | ₩37,218 | ₩37,258 | ₩37,031 | ₩37,191 | -0.07% | 1.1만 |
|---|
| 2025.12.31 | ₩37,658 | ₩37,765 | ₩36,831 | ₩36,951 | -1.88% | 6.2만 |
|---|
| 2025.12.30 | ₩37,164 | ₩37,258 | ₩36,978 | ₩37,218 | +0.14% | 7천 |
|---|
| 2025.12.29 | ₩36,978 | ₩37,164 | ₩36,884 | ₩37,058 | +0.22% | 8.2천 |
|---|
| 2025.12.26 | ₩37,218 | ₩37,218 | ₩36,871 | ₩37,084 | -0.36% | 2.9천 |
|---|
| 2025.12.24 | ₩37,298 | ₩37,298 | ₩37,031 | ₩37,044 | -0.68% | 5.8천 |
|---|
| 2025.12.23 | ₩37,231 | ₩37,324 | ₩37,084 | ₩37,271 | +0.11% | 7.2천 |
|---|
| 2025.12.22 | ₩37,378 | ₩37,671 | ₩37,018 | ₩37,138 | -0.64% | 8.5천 |
|---|
| 2025.12.19 | ₩36,818 | ₩37,645 | ₩36,818 | ₩37,485 | +1.81% | 3.7만 |
|---|
| 2025.12.18 | ₩37,044 | ₩37,111 | ₩36,858 | ₩36,858 | -0.50% | 1.2만 |
|---|
| 2025.12.17 | ₩37,204 | ₩37,231 | ₩36,871 | ₩36,964 | -0.65% | 1.7만 |
|---|
| 2025.12.16 | ₩37,365 | ₩37,538 | ₩37,138 | ₩37,324 | -0.11% | 7.7천 |
|---|
| 2025.12.15 | ₩37,685 | ₩37,951 | ₩37,685 | ₩37,778 | +0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩37,871 | ₩37,911 | ₩37,605 | ₩37,885 | +0.04% | 1.8만 |
|---|
| 2025.12.11 | ₩37,818 | ₩37,871 | ₩37,191 | ₩37,871 | +0.14% | 1.1만 |
|---|
| 2025.12.10 | ₩37,218 | ₩37,858 | ₩37,151 | ₩37,725 | +1.36% | 3.1만 |
|---|
| 2025.12.09 | ₩37,324 | ₩37,485 | ₩37,191 | ₩37,231 | -0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩37,111 | ₩37,351 | ₩37,058 | ₩37,284 | +0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩37,071 | ₩37,151 | ₩36,951 | ₩36,991 | -0.22% | 9.9천 |
|---|
| 2025.12.04 | ₩37,018 | ₩37,084 | ₩36,951 | ₩36,951 | -0.18% | 7.7천 |
|---|
| 2025.12.03 | ₩36,804 | ₩36,844 | ₩36,671 | ₩36,778 | -0.07% | 2.2만 |
|---|
| 2025.12.02 | ₩36,551 | ₩36,791 | ₩36,484 | ₩36,604 | +0.15% | 1.9만 |
|---|
| 2025.12.01 | ₩37,071 | ₩37,258 | ₩36,244 | ₩36,417 | -1.76% | 3.7만 |
|---|
| 2025.11.28 | ₩37,018 | ₩37,111 | ₩36,938 | ₩37,018 | 0.00% | 3만 |
|---|
| 2025.11.26 | ₩36,978 | ₩37,244 | ₩36,978 | ₩37,111 | +0.36% | 8.6천 |
|---|
| 2025.11.25 | ₩37,031 | ₩37,031 | ₩36,818 | ₩36,844 | -0.50% | 9.8천 |
|---|
| 2025.11.24 | ₩36,858 | ₩37,111 | ₩36,778 | ₩36,818 | -0.11% | 9.2천 |
|---|
| 2025.11.21 | ₩36,991 | ₩37,138 | ₩36,831 | ₩36,831 | -0.43% | 1만 |
|---|
| 2025.11.20 | ₩37,111 | ₩37,351 | ₩36,964 | ₩36,964 | -0.40% | 1.8만 |
|---|
| 2025.11.19 | ₩37,111 | ₩37,511 | ₩37,018 | ₩37,244 | +0.36% | 1.8만 |
|---|
| 2025.11.18 | ₩37,018 | ₩37,298 | ₩36,938 | ₩37,298 | +0.76% | 1.1만 |
|---|
| 2025.11.17 | ₩37,338 | ₩37,338 | ₩36,844 | ₩36,898 | -1.18% | 7.9천 |
|---|
| 2025.11.14 | ₩37,591 | ₩37,671 | ₩36,684 | ₩37,124 | -1.24% | 2.6만 |
|---|
| 2025.11.13 | ₩37,578 | ₩38,031 | ₩37,418 | ₩37,418 | -0.43% | 1.6만 |
|---|
| 2025.11.12 | ₩37,845 | ₩38,245 | ₩37,618 | ₩37,751 | -0.25% | 6.4천 |
|---|
| 2025.11.11 | ₩37,805 | ₩38,298 | ₩37,805 | ₩38,045 | +0.64% | 3.3천 |
|---|
| 2025.11.10 | ₩37,751 | ₩37,805 | ₩37,685 | ₩37,778 | +0.07% | 6.5천 |
|---|
| 2025.11.07 | ₩37,618 | ₩38,125 | ₩37,418 | ₩37,498 | -0.32% | 1.5만 |
|---|
| 2025.11.06 | ₩37,751 | ₩37,885 | ₩37,631 | ₩37,791 | +0.11% | 5.2천 |
|---|
| 2025.11.05 | ₩37,751 | ₩38,245 | ₩37,725 | ₩37,725 | -0.07% | 1.1만 |
|---|
| 2025.11.04 | ₩38,072 | ₩38,205 | ₩37,725 | ₩37,725 | -0.91% | 1.2만 |
|---|
| 2025.11.03 | ₩37,818 | ₩38,218 | ₩37,698 | ₩38,085 | +0.71% | 1.2만 |
|---|
| 2025.10.31 | ₩38,685 | ₩38,952 | ₩37,418 | ₩37,685 | -2.59% | 3.5만 |
|---|
| 2025.10.30 | ₩38,365 | ₩38,885 | ₩38,298 | ₩38,298 | -0.17% | 4.6천 |
|---|
| 2025.10.29 | ₩38,418 | ₩39,112 | ₩38,418 | ₩38,418 | 0.00% | 4.5천 |
|---|
| 2025.10.28 | ₩38,578 | ₩38,618 | ₩38,418 | ₩38,498 | -0.21% | 4.8천 |
|---|
| 2025.10.27 | ₩38,618 | ₩38,979 | ₩38,618 | ₩38,618 | 0.00% | 2.8천 |
|---|
| 2025.10.24 | ₩39,072 | ₩39,072 | ₩38,685 | ₩38,752 | -0.82% | 6천 |
|---|
| 2025.10.23 | ₩38,992 | ₩39,059 | ₩38,752 | ₩38,765 | -0.58% | 4천 |
|---|
| 2025.10.22 | ₩39,085 | ₩39,085 | ₩38,698 | ₩38,925 | -0.41% | 6.2천 |
|---|
| 2025.10.21 | ₩38,672 | ₩39,272 | ₩38,458 | ₩38,912 | +0.62% | 4.2천 |
|---|
| 2025.10.20 | ₩38,245 | ₩38,685 | ₩38,245 | ₩38,458 | +0.56% | 5.6천 |
|---|
| 2025.10.17 | ₩38,298 | ₩38,338 | ₩38,018 | ₩38,098 | -0.52% | 7.4천 |
|---|
| 2025.10.16 | ₩38,298 | ₩38,698 | ₩38,298 | ₩38,485 | +0.49% | 3.6천 |
|---|
| 2025.10.15 | ₩38,859 | ₩39,152 | ₩38,272 | ₩38,298 | -1.44% | 2만 |
|---|
| 2025.10.14 | ₩38,298 | ₩38,965 | ₩38,298 | ₩38,525 | +0.59% | 3.9천 |
|---|
| 2025.10.13 | ₩38,565 | ₩38,592 | ₩38,258 | ₩38,592 | +0.07% | 2.3천 |
|---|
| 2025.10.10 | ₩38,845 | ₩39,085 | ₩38,352 | ₩38,418 | -1.10% | 7.8천 |
|---|