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 | ₩35,127 | ₩35,127 | ₩34,926 | ₩34,926 | -0.57% | 9.7천 |
| 2026.10.08 | ₩35,100 | ₩35,100 | ₩34,819 | ₩34,819 | -0.80% | 6.7천 |
| 2026.10.07 | ₩34,859 | ₩35,073 | ₩34,859 | ₩34,859 | 0.00% | 6.2천 |
| 2026.10.06 | ₩34,833 | ₩35,154 | ₩34,726 | ₩34,833 | 0.00% | 1.7만 |
| 2026.10.05 | ₩35,180 | ₩35,261 | ₩34,846 | ₩34,913 | -0.76% | 1.6만 |
| 2026.10.02 | ₩35,114 | ₩35,408 | ₩35,060 | ₩35,060 | -0.15% | 1.7만 |
| 2026.10.01 | ₩34,833 | ₩35,073 | ₩34,833 | ₩35,060 | +0.65% | 1만 |
| 2026.09.30 | ₩34,792 | ₩35,140 | ₩34,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,047 |
| +0.73% |
| 7.5만 |
| 2026.09.29 | ₩34,659 | ₩34,766 | ₩34,659 | ₩34,766 | +0.31% | 2.2만 |
|---|
| 2026.09.28 | ₩34,672 | ₩34,726 | ₩34,605 | ₩34,685 | +0.04% | 1.8만 |
|---|
| 2026.09.25 | ₩34,752 | ₩34,792 | ₩34,632 | ₩34,766 | +0.04% | 7.6천 |
|---|
| 2026.09.24 | ₩34,618 | ₩34,766 | ₩34,592 | ₩34,766 | +0.43% | 1.5만 |
|---|
| 2026.09.23 | ₩34,685 | ₩34,726 | ₩34,605 | ₩34,632 | -0.15% | 1.4만 |
|---|
| 2026.09.22 | ₩34,726 | ₩35,033 | ₩34,726 | ₩34,792 | +0.19% | 1.1만 |
|---|
| 2026.09.21 | ₩35,060 | ₩35,060 | ₩34,699 | ₩34,726 | -0.95% | 2.4만 |
|---|
| 2026.09.18 | ₩35,020 | ₩35,087 | ₩34,886 | ₩34,926 | -0.27% | 1만 |
|---|
| 2026.09.17 | ₩34,993 | ₩35,247 | ₩34,899 | ₩35,047 | +0.15% | 3.3만 |
|---|
| 2026.09.16 | ₩35,140 | ₩35,314 | ₩34,993 | ₩35,207 | +0.19% | 8.9천 |
|---|
| 2026.09.15 | ₩35,662 | ₩35,916 | ₩35,502 | ₩35,689 | +0.08% | 1.8만 |
|---|
| 2026.09.14 | ₩35,488 | ₩35,716 | ₩35,462 | ₩35,716 | +0.64% | 1.5만 |
|---|
| 2026.09.11 | ₩35,462 | ₩35,943 | ₩35,462 | ₩35,635 | +0.49% | 2.6만 |
|---|
| 2026.09.10 | ₩35,676 | ₩35,729 | ₩35,462 | ₩35,528 | -0.41% | 2.2만 |
|---|
| 2026.09.09 | ₩35,769 | ₩35,823 | ₩35,662 | ₩35,756 | -0.04% | 2.3만 |
|---|
| 2026.09.08 | ₩35,809 | ₩35,970 | ₩35,729 | ₩35,850 | +0.11% | 2.3만 |
|---|
| 2026.09.04 | ₩35,729 | ₩35,796 | ₩35,729 | ₩35,729 | 0.00% | 8.3천 |
|---|
| 2026.09.03 | ₩35,729 | ₩35,823 | ₩35,662 | ₩35,809 | +0.22% | 7천 |
|---|
| 2026.09.02 | ₩35,716 | ₩35,716 | ₩35,676 | ₩35,689 | -0.07% | 2.4천 |
|---|
| 2026.09.01 | ₩35,716 | ₩35,850 | ₩35,595 | ₩35,662 | -0.15% | 1만 |
|---|
| 2026.08.31 | ₩35,555 | ₩35,743 | ₩35,555 | ₩35,716 | +0.45% | 2.1만 |
|---|
| 2026.08.28 | ₩35,649 | ₩35,729 | ₩35,542 | ₩35,635 | -0.04% | 2.7만 |
|---|
| 2026.08.27 | ₩35,702 | ₩35,702 | ₩35,555 | ₩35,676 | -0.07% | 8.2천 |
|---|
| 2026.08.26 | ₩35,622 | ₩35,769 | ₩35,622 | ₩35,689 | +0.19% | 2.9천 |
|---|
| 2026.08.25 | ₩35,662 | ₩35,783 | ₩35,595 | ₩35,676 | +0.04% | 1.5만 |
|---|
| 2026.08.24 | ₩35,662 | ₩35,689 | ₩35,595 | ₩35,635 | -0.08% | 1.3만 |
|---|
| 2026.08.21 | ₩35,649 | ₩35,756 | ₩35,649 | ₩35,662 | +0.04% | 9.1천 |
|---|
| 2026.08.20 | ₩35,756 | ₩35,796 | ₩35,649 | ₩35,716 | -0.11% | 5.3천 |
|---|
| 2026.08.19 | ₩35,595 | ₩35,729 | ₩35,555 | ₩35,729 | +0.38% | 1.4만 |
|---|
| 2026.08.18 | ₩35,555 | ₩35,689 | ₩35,555 | ₩35,555 | 0.00% | 8.4천 |
|---|
| 2026.08.17 | ₩35,702 | ₩35,783 | ₩35,542 | ₩35,649 | -0.15% | 2.4만 |
|---|
| 2026.08.14 | ₩35,716 | ₩35,850 | ₩35,649 | ₩35,729 | +0.04% | 3.1만 |
|---|
| 2026.08.13 | ₩35,555 | ₩35,716 | ₩35,555 | ₩35,649 | +0.26% | 4.8천 |
|---|
| 2026.08.12 | ₩35,635 | ₩35,676 | ₩35,542 | ₩35,609 | -0.08% | 7.8천 |
|---|
| 2026.08.11 | ₩35,662 | ₩35,716 | ₩35,555 | ₩35,569 | -0.26% | 1.4만 |
|---|
| 2026.08.10 | ₩35,662 | ₩35,716 | ₩35,582 | ₩35,649 | -0.04% | 1.7만 |
|---|
| 2026.08.07 | ₩35,769 | ₩35,836 | ₩35,662 | ₩35,756 | -0.04% | 7.8천 |
|---|
| 2026.08.06 | ₩35,662 | ₩35,796 | ₩35,662 | ₩35,676 | +0.04% | 5.8천 |
|---|
| 2026.08.05 | ₩35,836 | ₩35,836 | ₩35,716 | ₩35,756 | -0.22% | 8.2천 |
|---|
| 2026.08.04 | ₩35,809 | ₩36,037 | ₩35,649 | ₩35,796 | -0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩35,649 | ₩35,796 | ₩35,635 | ₩35,716 | +0.19% | 6.4천 |
|---|
| 2026.07.31 | ₩35,702 | ₩35,796 | ₩35,528 | ₩35,716 | +0.04% | 5.1만 |
|---|
| 2026.07.30 | ₩35,555 | ₩35,716 | ₩35,555 | ₩35,649 | +0.26% | 1.6만 |
|---|
| 2026.07.29 | ₩35,743 | ₩35,783 | ₩35,622 | ₩35,662 | -0.22% | 3.8만 |
|---|
| 2026.07.28 | ₩35,595 | ₩35,783 | ₩35,515 | ₩35,649 | +0.15% | 2.3만 |
|---|
| 2026.07.27 | ₩35,635 | ₩35,676 | ₩35,502 | ₩35,609 | -0.08% | 1.4만 |
|---|
| 2026.07.24 | ₩35,502 | ₩35,756 | ₩35,502 | ₩35,542 | +0.11% | 1.5만 |
|---|
| 2026.07.23 | ₩35,609 | ₩35,649 | ₩35,475 | ₩35,582 | -0.08% | 1.8만 |
|---|
| 2026.07.22 | ₩35,676 | ₩35,716 | ₩35,609 | ₩35,662 | -0.04% | 9.9천 |
|---|
| 2026.07.21 | ₩35,582 | ₩35,769 | ₩35,569 | ₩35,689 | +0.30% | 1.3만 |
|---|
| 2026.07.20 | ₩35,676 | ₩35,689 | ₩35,528 | ₩35,635 | -0.11% | 2.7만 |
|---|
| 2026.07.17 | ₩35,729 | ₩35,756 | ₩35,729 | ₩35,756 | +0.07% | 8천 |
|---|
| 2026.07.16 | ₩35,595 | ₩35,796 | ₩35,542 | ₩35,702 | +0.30% | 3.9만 |
|---|
| 2026.07.15 | ₩35,542 | ₩35,689 | ₩35,542 | ₩35,689 | +0.41% | 9.2천 |
|---|
| 2026.07.14 | ₩35,622 | ₩35,796 | ₩35,528 | ₩35,649 | +0.08% | 1.9만 |
|---|
| 2026.07.13 | ₩35,769 | ₩35,769 | ₩35,475 | ₩35,729 | -0.11% | 1.9만 |
|---|
| 2026.07.10 | ₩35,783 | ₩35,863 | ₩35,662 | ₩35,756 | -0.07% | 7.7천 |
|---|
| 2026.07.09 | ₩35,823 | ₩35,943 | ₩35,729 | ₩35,783 | -0.11% | 1.1만 |
|---|
| 2026.07.08 | ₩35,769 | ₩35,916 | ₩35,635 | ₩35,836 | +0.19% | 3만 |
|---|
| 2026.07.07 | ₩36,010 | ₩36,010 | ₩35,809 | ₩35,916 | -0.26% | 1.7만 |
|---|
| 2026.07.06 | ₩35,983 | ₩36,050 | ₩35,916 | ₩35,970 | -0.04% | 1.1만 |
|---|
| 2026.07.02 | ₩35,983 | ₩36,077 | ₩35,876 | ₩35,983 | 0.00% | 1.1만 |
|---|
| 2026.07.01 | ₩35,809 | ₩36,117 | ₩35,809 | ₩35,957 | +0.41% | 2.1만 |
|---|
| 2026.06.30 | ₩35,997 | ₩36,024 | ₩35,635 | ₩35,729 | -0.74% | 20.7만 |
|---|
| 2026.06.29 | ₩35,863 | ₩36,024 | ₩35,609 | ₩35,997 | +0.37% | 1.9만 |
|---|
| 2026.06.26 | ₩35,729 | ₩36,693 | ₩35,622 | ₩35,622 | -0.30% | 1.1만 |
|---|
| 2026.06.25 | ₩35,997 | ₩36,184 | ₩35,729 | ₩35,729 | -0.74% | 2.8만 |
|---|
| 2026.06.24 | ₩36,157 | ₩36,358 | ₩35,983 | ₩36,077 | -0.22% | 2.1만 |
|---|
| 2026.06.23 | ₩36,559 | ₩36,746 | ₩36,238 | ₩36,291 | -0.73% | 1.9만 |
|---|
| 2026.06.22 | ₩36,800 | ₩36,933 | ₩36,572 | ₩36,572 | -0.62% | 2.1만 |
|---|
| 2026.06.18 | ₩36,800 | ₩36,893 | ₩36,800 | ₩36,813 | +0.04% | 8.8천 |
|---|
| 2026.06.17 | ₩36,840 | ₩37,041 | ₩36,800 | ₩36,813 | -0.07% | 1.2만 |
|---|
| 2026.06.16 | ₩36,853 | ₩37,054 | ₩36,826 | ₩36,867 | +0.04% | 1.6만 |
|---|
| 2026.06.15 | ₩36,867 | ₩37,121 | ₩36,773 | ₩36,920 | +0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩37,134 | ₩37,455 | ₩37,134 | ₩37,415 | +0.76% | 1만 |
|---|
| 2026.06.11 | ₩37,228 | ₩37,281 | ₩37,081 | ₩37,255 | +0.07% | 5.1천 |
|---|
| 2026.06.10 | ₩37,014 | ₩37,362 | ₩36,867 | ₩37,121 | +0.29% | 1.3만 |
|---|
| 2026.06.09 | ₩36,920 | ₩37,402 | ₩36,840 | ₩37,188 | +0.72% | 2.1만 |
|---|
| 2026.06.08 | ₩36,920 | ₩37,000 | ₩36,800 | ₩36,840 | -0.22% | 8.2천 |
|---|
| 2026.06.05 | ₩36,840 | ₩37,054 | ₩36,693 | ₩36,786 | -0.15% | 1.9만 |
|---|
| 2026.06.04 | ₩36,867 | ₩37,067 | ₩36,867 | ₩36,867 | 0.00% | 5.4천 |
|---|
| 2026.06.03 | ₩36,880 | ₩37,067 | ₩36,813 | ₩36,867 | -0.04% | 1.4만 |
|---|
| 2026.06.02 | ₩36,947 | ₩37,107 | ₩36,853 | ₩36,867 | -0.22% | 5.3천 |
|---|
| 2026.06.01 | ₩36,867 | ₩37,067 | ₩36,840 | ₩37,067 | +0.54% | 6.8천 |
|---|
| 2026.05.29 | ₩37,081 | ₩37,174 | ₩36,800 | ₩36,813 | -0.72% | 3.2만 |
|---|
| 2026.05.28 | ₩36,853 | ₩37,188 | ₩36,853 | ₩37,134 | +0.76% | 1.3만 |
|---|
| 2026.05.27 | ₩37,081 | ₩37,188 | ₩36,826 | ₩36,867 | -0.58% | 3.6만 |
|---|
| 2026.05.26 | ₩37,215 | ₩37,402 | ₩37,094 | ₩37,161 | -0.14% | 6.1천 |
|---|
| 2026.05.22 | ₩37,161 | ₩37,388 | ₩37,107 | ₩37,201 | +0.11% | 4.4천 |
|---|
| 2026.05.21 | ₩37,094 | ₩37,281 | ₩37,081 | ₩37,268 | +0.47% | 8천 |
|---|
| 2026.05.20 | ₩37,496 | ₩37,496 | ₩37,000 | ₩37,094 | -1.07% | 8.7천 |
|---|
| 2026.05.19 | ₩37,375 | ₩37,375 | ₩37,067 | ₩37,308 | -0.18% | 6.6천 |
|---|
| 2026.05.18 | ₩37,348 | ₩37,469 | ₩37,308 | ₩37,388 | +0.11% | 9.2천 |
|---|
| 2026.05.15 | ₩37,348 | ₩37,455 | ₩37,268 | ₩37,335 | -0.04% | 3.4천 |
|---|
| 2026.05.14 | ₩37,335 | ₩37,455 | ₩37,241 | ₩37,455 | +0.32% | 5.6천 |
|---|
| 2026.05.13 | ₩37,241 | ₩37,322 | ₩37,188 | ₩37,322 | +0.22% | 1.2만 |
|---|
| 2026.05.12 | ₩37,281 | ₩37,335 | ₩37,094 | ₩37,134 | -0.39% | 4.7천 |
|---|
| 2026.05.11 | ₩37,161 | ₩37,255 | ₩37,081 | ₩37,228 | +0.18% | 8.4천 |
|---|
| 2026.05.08 | ₩37,215 | ₩37,335 | ₩37,081 | ₩37,268 | +0.14% | 5.2천 |
|---|
| 2026.05.07 | ₩37,134 | ₩37,255 | ₩37,067 | ₩37,134 | 0.00% | 6.3천 |
|---|
| 2026.05.06 | ₩37,188 | ₩37,201 | ₩36,933 | ₩37,067 | -0.32% | 1.4만 |
|---|
| 2026.05.05 | ₩37,014 | ₩37,201 | ₩36,867 | ₩37,000 | -0.04% | 1.7만 |
|---|
| 2026.05.04 | ₩37,027 | ₩37,134 | ₩36,867 | ₩36,880 | -0.40% | 8.1천 |
|---|
| 2026.05.01 | ₩37,174 | ₩37,174 | ₩36,947 | ₩36,947 | -0.61% | 1.1만 |
|---|
| 2026.04.30 | ₩37,094 | ₩37,255 | ₩37,000 | ₩37,027 | -0.18% | 1.9만 |
|---|
| 2026.04.29 | ₩37,188 | ₩37,281 | ₩37,014 | ₩37,081 | -0.29% | 7.9천 |
|---|
| 2026.04.28 | ₩37,295 | ₩37,295 | ₩37,094 | ₩37,094 | -0.54% | 1.1만 |
|---|
| 2026.04.27 | ₩37,255 | ₩37,335 | ₩37,014 | ₩37,148 | -0.29% | 1.1만 |
|---|
| 2026.04.24 | ₩37,014 | ₩37,335 | ₩36,920 | ₩37,201 | +0.51% | 1.9만 |
|---|
| 2026.04.23 | ₩37,041 | ₩37,134 | ₩36,867 | ₩37,014 | -0.07% | 1.4만 |
|---|
| 2026.04.22 | ₩37,014 | ₩37,188 | ₩36,880 | ₩36,947 | -0.18% | 8.5천 |
|---|
| 2026.04.21 | ₩36,907 | ₩37,429 | ₩36,826 | ₩36,880 | -0.07% | 9.8천 |
|---|
| 2026.04.20 | ₩36,960 | ₩37,255 | ₩36,920 | ₩37,014 | +0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩37,215 | ₩37,241 | ₩37,054 | ₩37,081 | -0.36% | 5.8천 |
|---|
| 2026.04.16 | ₩37,295 | ₩37,402 | ₩37,188 | ₩37,188 | -0.29% | 6.9천 |
|---|
| 2026.04.15 | ₩37,442 | ₩37,469 | ₩37,134 | ₩37,308 | -0.36% | 8.2천 |
|---|
| 2026.04.14 | ₩37,295 | ₩37,549 | ₩37,134 | ₩37,429 | +0.36% | 1.8만 |
|---|
| 2026.04.13 | ₩37,054 | ₩37,281 | ₩37,054 | ₩37,094 | +0.11% | 5.8천 |
|---|
| 2026.04.10 | ₩36,974 | ₩37,255 | ₩36,974 | ₩37,041 | +0.18% | 5.4천 |
|---|
| 2026.04.09 | ₩36,907 | ₩37,081 | ₩36,907 | ₩37,067 | +0.44% | 5.3천 |
|---|
| 2026.04.08 | ₩37,081 | ₩37,081 | ₩36,933 | ₩37,081 | 0.00% | 1.3만 |
|---|
| 2026.04.07 | ₩36,867 | ₩36,987 | ₩36,800 | ₩36,933 | +0.18% | 2만 |
|---|
| 2026.04.06 | ₩37,041 | ₩37,094 | ₩36,813 | ₩36,853 | -0.51% | 1.2만 |
|---|
| 2026.04.02 | ₩36,626 | ₩37,041 | ₩36,599 | ₩36,867 | +0.66% | 1.2만 |
|---|
| 2026.04.01 | ₩36,626 | ₩36,867 | ₩36,626 | ₩36,626 | 0.00% | 2.1만 |
|---|
| 2026.03.31 | ₩37,295 | ₩37,469 | ₩36,465 | ₩36,465 | -2.22% | 11.2만 |
|---|
| 2026.03.30 | ₩37,335 | ₩37,669 | ₩36,960 | ₩37,081 | -0.68% | 1.8만 |
|---|
| 2026.03.27 | ₩37,148 | ₩37,469 | ₩36,813 | ₩36,974 | -0.47% | 1.6만 |
|---|
| 2026.03.26 | ₩37,295 | ₩37,415 | ₩36,933 | ₩37,148 | -0.39% | 2.3만 |
|---|
| 2026.03.25 | ₩37,308 | ₩38,098 | ₩37,067 | ₩37,067 | -0.65% | 1.2만 |
|---|
| 2026.03.24 | ₩37,094 | ₩37,362 | ₩37,094 | ₩37,107 | +0.04% | 2.2만 |
|---|
| 2026.03.23 | ₩37,335 | ₩37,576 | ₩37,174 | ₩37,201 | -0.36% | 9.9천 |
|---|
| 2026.03.20 | ₩37,469 | ₩37,469 | ₩36,987 | ₩37,014 | -1.21% | 8천 |
|---|
| 2026.03.19 | ₩37,496 | ₩37,857 | ₩37,362 | ₩37,362 | -0.36% | 8.5천 |
|---|
| 2026.03.18 | ₩38,124 | ₩38,124 | ₩37,576 | ₩37,656 | -1.23% | 7.3천 |
|---|
| 2026.03.17 | ₩37,870 | ₩38,579 | ₩37,469 | ₩38,339 | +1.24% | 1.6만 |
|---|
| 2026.03.16 | ₩38,727 | ₩38,727 | ₩38,004 | ₩38,031 | -1.80% | 1.8만 |
|---|
| 2026.03.13 | ₩38,017 | ₩38,646 | ₩37,937 | ₩38,646 | +1.65% | 3.6만 |
|---|
| 2026.03.12 | ₩38,218 | ₩38,566 | ₩38,138 | ₩38,138 | -0.21% | 2.4만 |
|---|
| 2026.03.11 | ₩38,191 | ₩38,191 | ₩38,044 | ₩38,124 | -0.18% | 1.6만 |
|---|
| 2026.03.10 | ₩38,151 | ₩38,232 | ₩37,964 | ₩38,191 | +0.11% | 1.3만 |
|---|
| 2026.03.09 | ₩37,817 | ₩38,165 | ₩37,790 | ₩38,004 | +0.50% | 1.2만 |
|---|
| 2026.03.06 | ₩37,991 | ₩38,245 | ₩37,830 | ₩38,058 | +0.18% | 7.6천 |
|---|
| 2026.03.05 | ₩37,830 | ₩38,312 | ₩37,830 | ₩38,071 | +0.64% | 1.4만 |
|---|
| 2026.03.04 | ₩37,750 | ₩38,071 | ₩37,710 | ₩37,897 | +0.39% | 4.3천 |
|---|
| 2026.03.03 | ₩37,388 | ₩38,044 | ₩37,201 | ₩37,991 | +1.61% | 9.5천 |
|---|
| 2026.03.02 | ₩37,241 | ₩37,522 | ₩37,201 | ₩37,388 | +0.40% | 1만 |
|---|
| 2026.02.27 | ₩37,469 | ₩37,469 | ₩37,174 | ₩37,188 | -0.75% | 10.5만 |
|---|
| 2026.02.26 | ₩37,388 | ₩37,643 | ₩37,201 | ₩37,536 | +0.39% | 4.7만 |
|---|
| 2026.02.25 | ₩37,415 | ₩37,643 | ₩37,201 | ₩37,442 | +0.07% | 1.8만 |
|---|
| 2026.02.24 | ₩37,603 | ₩37,790 | ₩37,335 | ₩37,415 | -0.50% | 2만 |
|---|
| 2026.02.23 | ₩37,870 | ₩37,884 | ₩37,576 | ₩37,589 | -0.74% | 8.8천 |
|---|
| 2026.02.20 | ₩37,603 | ₩37,870 | ₩37,603 | ₩37,723 | +0.32% | 7.1천 |
|---|
| 2026.02.19 | ₩37,589 | ₩37,964 | ₩37,469 | ₩37,937 | +0.93% | 7.1천 |
|---|
| 2026.02.18 | ₩37,830 | ₩38,071 | ₩37,710 | ₩37,736 | -0.25% | 1.5만 |
|---|
| 2026.02.17 | ₩38,004 | ₩38,058 | ₩37,763 | ₩38,031 | +0.07% | 1.7만 |
|---|
| 2026.02.13 | ₩37,870 | ₩38,058 | ₩37,790 | ₩38,044 | +0.46% | 1만 |
|---|
| 2026.02.12 | ₩37,910 | ₩38,071 | ₩37,843 | ₩38,071 | +0.42% | 7.3천 |
|---|
| 2026.02.11 | ₩37,991 | ₩38,058 | ₩37,910 | ₩38,058 | +0.18% | 9천 |
|---|
| 2026.02.10 | ₩37,910 | ₩38,058 | ₩37,870 | ₩38,031 | +0.32% | 8.2천 |
|---|
| 2026.02.09 | ₩37,830 | ₩38,071 | ₩37,736 | ₩37,910 | +0.21% | 1.4만 |
|---|
| 2026.02.06 | ₩37,803 | ₩37,910 | ₩37,803 | ₩37,897 | +0.25% | 5.2천 |
|---|
| 2026.02.05 | ₩37,790 | ₩38,044 | ₩37,763 | ₩38,031 | +0.64% | 8.5천 |
|---|
| 2026.02.04 | ₩37,897 | ₩38,004 | ₩37,710 | ₩37,924 | +0.07% | 1.9만 |
|---|
| 2026.02.03 | ₩37,817 | ₩37,870 | ₩37,723 | ₩37,843 | +0.07% | 9.9천 |
|---|
| 2026.02.02 | ₩37,455 | ₩37,843 | ₩37,322 | ₩37,790 | +0.89% | 1.9만 |
|---|
| 2026.01.30 | ₩37,442 | ₩37,442 | ₩37,255 | ₩37,442 | 0.00% | 1.1만 |
|---|
| 2026.01.29 | ₩37,107 | ₩37,442 | ₩37,107 | ₩37,295 | +0.50% | 4.3만 |
|---|
| 2026.01.28 | ₩37,308 | ₩37,455 | ₩37,000 | ₩37,081 | -0.61% | 3.3만 |
|---|
| 2026.01.27 | ₩37,161 | ₩37,308 | ₩37,161 | ₩37,241 | +0.22% | 1.1만 |
|---|
| 2026.01.26 | ₩37,228 | ₩37,375 | ₩37,174 | ₩37,174 | -0.14% | 6.4천 |
|---|
| 2026.01.23 | ₩37,268 | ₩37,308 | ₩37,228 | ₩37,241 | -0.07% | 9.4천 |
|---|
| 2026.01.22 | ₩37,228 | ₩37,415 | ₩37,228 | ₩37,255 | +0.07% | 2.4천 |
|---|
| 2026.01.21 | ₩37,281 | ₩37,348 | ₩37,148 | ₩37,268 | -0.04% | 6.2천 |
|---|
| 2026.01.20 | ₩37,335 | ₩37,415 | ₩37,188 | ₩37,268 | -0.18% | 1.4만 |
|---|
| 2026.01.16 | ₩37,455 | ₩37,763 | ₩37,335 | ₩37,375 | -0.21% | 5.5천 |
|---|
| 2026.01.15 | ₩37,335 | ₩37,790 | ₩37,335 | ₩37,362 | +0.07% | 2.5만 |
|---|
| 2026.01.14 | ₩37,482 | ₩37,696 | ₩37,335 | ₩37,589 | +0.29% | 1.6만 |
|---|
| 2026.01.13 | ₩37,429 | ₩37,455 | ₩37,295 | ₩37,322 | -0.29% | 1.2만 |
|---|
| 2026.01.12 | ₩37,362 | ₩37,469 | ₩37,161 | ₩37,268 | -0.25% | 2.9만 |
|---|
| 2026.01.09 | ₩37,348 | ₩37,415 | ₩37,081 | ₩37,348 | 0.00% | 1.4만 |
|---|
| 2026.01.08 | ₩37,281 | ₩37,576 | ₩37,201 | ₩37,268 | -0.04% | 3.4만 |
|---|
| 2026.01.07 | ₩37,402 | ₩37,723 | ₩37,268 | ₩37,362 | -0.11% | 1.1만 |
|---|
| 2026.01.06 | ₩37,402 | ₩37,589 | ₩37,201 | ₩37,228 | -0.47% | 1.6만 |
|---|
| 2026.01.05 | ₩37,402 | ₩37,576 | ₩37,255 | ₩37,268 | -0.36% | 1.4만 |
|---|
| 2026.01.02 | ₩37,335 | ₩37,375 | ₩37,148 | ₩37,308 | -0.07% | 1.1만 |
|---|
| 2025.12.31 | ₩37,777 | ₩37,884 | ₩36,947 | ₩37,067 | -1.88% | 6.2만 |
|---|
| 2025.12.30 | ₩37,281 | ₩37,375 | ₩37,094 | ₩37,335 | +0.14% | 7천 |
|---|
| 2025.12.29 | ₩37,094 | ₩37,281 | ₩37,000 | ₩37,174 | +0.22% | 8.2천 |
|---|
| 2025.12.26 | ₩37,335 | ₩37,335 | ₩36,987 | ₩37,201 | -0.36% | 2.9천 |
|---|
| 2025.12.24 | ₩37,415 | ₩37,415 | ₩37,148 | ₩37,161 | -0.68% | 5.8천 |
|---|
| 2025.12.23 | ₩37,348 | ₩37,442 | ₩37,201 | ₩37,388 | +0.11% | 7.2천 |
|---|
| 2025.12.22 | ₩37,496 | ₩37,790 | ₩37,134 | ₩37,255 | -0.64% | 8.5천 |
|---|
| 2025.12.19 | ₩36,933 | ₩37,763 | ₩36,933 | ₩37,603 | +1.81% | 3.7만 |
|---|
| 2025.12.18 | ₩37,161 | ₩37,228 | ₩36,974 | ₩36,974 | -0.50% | 1.2만 |
|---|
| 2025.12.17 | ₩37,322 | ₩37,348 | ₩36,987 | ₩37,081 | -0.65% | 1.7만 |
|---|
| 2025.12.16 | ₩37,482 | ₩37,656 | ₩37,255 | ₩37,442 | -0.11% | 7.7천 |
|---|
| 2025.12.15 | ₩37,803 | ₩38,071 | ₩37,803 | ₩37,897 | +0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩37,991 | ₩38,031 | ₩37,723 | ₩38,004 | +0.04% | 1.8만 |
|---|
| 2025.12.11 | ₩37,937 | ₩37,991 | ₩37,308 | ₩37,991 | +0.14% | 1.1만 |
|---|
| 2025.12.10 | ₩37,335 | ₩37,977 | ₩37,268 | ₩37,843 | +1.36% | 3.1만 |
|---|
| 2025.12.09 | ₩37,442 | ₩37,603 | ₩37,308 | ₩37,348 | -0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩37,228 | ₩37,469 | ₩37,174 | ₩37,402 | +0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩37,188 | ₩37,268 | ₩37,067 | ₩37,107 | -0.22% | 9.9천 |
|---|
| 2025.12.04 | ₩37,134 | ₩37,201 | ₩37,067 | ₩37,067 | -0.18% | 7.7천 |
|---|
| 2025.12.03 | ₩36,920 | ₩36,960 | ₩36,786 | ₩36,893 | -0.07% | 2.2만 |
|---|
| 2025.12.02 | ₩36,666 | ₩36,907 | ₩36,599 | ₩36,719 | +0.15% | 1.9만 |
|---|
| 2025.12.01 | ₩37,188 | ₩37,375 | ₩36,358 | ₩36,532 | -1.76% | 3.7만 |
|---|
| 2025.11.28 | ₩37,134 | ₩37,228 | ₩37,054 | ₩37,134 | 0.00% | 3만 |
|---|
| 2025.11.26 | ₩37,094 | ₩37,362 | ₩37,094 | ₩37,228 | +0.36% | 8.6천 |
|---|
| 2025.11.25 | ₩37,148 | ₩37,148 | ₩36,933 | ₩36,960 | -0.50% | 9.8천 |
|---|
| 2025.11.24 | ₩36,974 | ₩37,228 | ₩36,893 | ₩36,933 | -0.11% | 9.2천 |
|---|
| 2025.11.21 | ₩37,107 | ₩37,255 | ₩36,947 | ₩36,947 | -0.43% | 1만 |
|---|
| 2025.11.20 | ₩37,228 | ₩37,469 | ₩37,081 | ₩37,081 | -0.40% | 1.8만 |
|---|
| 2025.11.19 | ₩37,228 | ₩37,629 | ₩37,134 | ₩37,362 | +0.36% | 1.8만 |
|---|
| 2025.11.18 | ₩37,134 | ₩37,415 | ₩37,054 | ₩37,415 | +0.76% | 1.1만 |
|---|
| 2025.11.17 | ₩37,455 | ₩37,455 | ₩36,960 | ₩37,014 | -1.18% | 7.9천 |
|---|
| 2025.11.14 | ₩37,710 | ₩37,790 | ₩36,800 | ₩37,241 | -1.24% | 2.6만 |
|---|
| 2025.11.13 | ₩37,696 | ₩38,151 | ₩37,536 | ₩37,536 | -0.43% | 1.6만 |
|---|
| 2025.11.12 | ₩37,964 | ₩38,365 | ₩37,736 | ₩37,870 | -0.25% | 6.4천 |
|---|
| 2025.11.11 | ₩37,924 | ₩38,419 | ₩37,924 | ₩38,165 | +0.64% | 3.3천 |
|---|
| 2025.11.10 | ₩37,870 | ₩37,924 | ₩37,803 | ₩37,897 | +0.07% | 6.5천 |
|---|
| 2025.11.07 | ₩37,736 | ₩38,245 | ₩37,536 | ₩37,616 | -0.32% | 1.5만 |
|---|
| 2025.11.06 | ₩37,870 | ₩38,004 | ₩37,750 | ₩37,910 | +0.11% | 5.2천 |
|---|
| 2025.11.05 | ₩37,870 | ₩38,365 | ₩37,843 | ₩37,843 | -0.07% | 1.1만 |
|---|
| 2025.11.04 | ₩38,191 | ₩38,325 | ₩37,843 | ₩37,843 | -0.91% | 1.2만 |
|---|
| 2025.11.03 | ₩37,937 | ₩38,339 | ₩37,817 | ₩38,205 | +0.71% | 1.2만 |
|---|
| 2025.10.31 | ₩38,807 | ₩39,075 | ₩37,536 | ₩37,803 | -2.59% | 3.5만 |
|---|
| 2025.10.30 | ₩38,486 | ₩39,008 | ₩38,419 | ₩38,419 | -0.17% | 4.6천 |
|---|
| 2025.10.29 | ₩38,539 | ₩39,235 | ₩38,539 | ₩38,539 | 0.00% | 4.5천 |
|---|
| 2025.10.28 | ₩38,700 | ₩38,740 | ₩38,539 | ₩38,620 | -0.21% | 4.8천 |
|---|
| 2025.10.27 | ₩38,740 | ₩39,101 | ₩38,740 | ₩38,740 | 0.00% | 2.8천 |
|---|
| 2025.10.24 | ₩39,195 | ₩39,195 | ₩38,807 | ₩38,874 | -0.82% | 6천 |
|---|
| 2025.10.23 | ₩39,115 | ₩39,182 | ₩38,874 | ₩38,887 | -0.58% | 4천 |
|---|
| 2025.10.22 | ₩39,208 | ₩39,208 | ₩38,820 | ₩39,048 | -0.41% | 6.2천 |
|---|
| 2025.10.21 | ₩38,794 | ₩39,396 | ₩38,579 | ₩39,034 | +0.62% | 4.2천 |
|---|
| 2025.10.20 | ₩38,365 | ₩38,807 | ₩38,365 | ₩38,579 | +0.56% | 5.6천 |
|---|
| 2025.10.17 | ₩38,419 | ₩38,459 | ₩38,138 | ₩38,218 | -0.52% | 7.4천 |
|---|
| 2025.10.16 | ₩38,419 | ₩38,820 | ₩38,419 | ₩38,606 | +0.49% | 3.6천 |
|---|
| 2025.10.15 | ₩38,981 | ₩39,275 | ₩38,392 | ₩38,419 | -1.44% | 2만 |
|---|
| 2025.10.14 | ₩38,419 | ₩39,088 | ₩38,419 | ₩38,646 | +0.59% | 3.9천 |
|---|
| 2025.10.13 | ₩38,686 | ₩38,713 | ₩38,379 | ₩38,713 | +0.07% | 2.3천 |
|---|
| 2025.10.10 | ₩38,968 | ₩39,208 | ₩38,472 | ₩38,539 | -1.10% | 7.8천 |
|---|