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 | ₩35,208 | ₩35,208 | ₩35,007 | ₩35,007 | -0.57% | 9.7천 |
| 2026.10.08 | ₩35,181 | ₩35,181 | ₩34,899 | ₩34,899 | -0.80% | 6.7천 |
| 2026.10.07 | ₩34,940 | ₩35,154 | ₩34,940 | ₩34,940 | 0.00% | 6.2천 |
| 2026.10.06 | ₩34,913 | ₩35,235 | ₩34,805 | ₩34,913 | 0.00% | 1.7만 |
| 2026.10.05 | ₩35,261 | ₩35,342 | ₩34,926 | ₩34,993 | -0.76% | 1.6만 |
| 2026.10.02 | ₩35,194 | ₩35,489 | ₩35,141 | ₩35,141 | -0.15% | 1.7만 |
| 2026.10.01 | ₩34,913 | ₩35,154 | ₩34,913 | ₩35,141 | +0.65% | 1만 |
| 2026.09.30 | ₩34,873 | ₩35,221 | ₩34,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,127 |
| +0.73% |
| 7.5만 |
| 2026.09.29 | ₩34,738 | ₩34,846 | ₩34,738 | ₩34,846 | +0.31% | 2.2만 |
|---|
| 2026.09.28 | ₩34,752 | ₩34,805 | ₩34,685 | ₩34,765 | +0.04% | 1.8만 |
|---|
| 2026.09.25 | ₩34,832 | ₩34,873 | ₩34,712 | ₩34,846 | +0.04% | 7.6천 |
|---|
| 2026.09.24 | ₩34,698 | ₩34,846 | ₩34,671 | ₩34,846 | +0.43% | 1.5만 |
|---|
| 2026.09.23 | ₩34,765 | ₩34,805 | ₩34,685 | ₩34,712 | -0.15% | 1.4만 |
|---|
| 2026.09.22 | ₩34,805 | ₩35,114 | ₩34,805 | ₩34,873 | +0.19% | 1.1만 |
|---|
| 2026.09.21 | ₩35,141 | ₩35,141 | ₩34,779 | ₩34,805 | -0.95% | 2.4만 |
|---|
| 2026.09.18 | ₩35,101 | ₩35,168 | ₩34,966 | ₩35,007 | -0.27% | 1만 |
|---|
| 2026.09.17 | ₩35,074 | ₩35,329 | ₩34,980 | ₩35,127 | +0.15% | 3.3만 |
|---|
| 2026.09.16 | ₩35,221 | ₩35,396 | ₩35,074 | ₩35,288 | +0.19% | 8.9천 |
|---|
| 2026.09.15 | ₩35,744 | ₩35,999 | ₩35,583 | ₩35,771 | +0.08% | 1.8만 |
|---|
| 2026.09.14 | ₩35,570 | ₩35,798 | ₩35,543 | ₩35,798 | +0.64% | 1.5만 |
|---|
| 2026.09.11 | ₩35,543 | ₩36,026 | ₩35,543 | ₩35,717 | +0.49% | 2.6만 |
|---|
| 2026.09.10 | ₩35,758 | ₩35,811 | ₩35,543 | ₩35,610 | -0.41% | 2.2만 |
|---|
| 2026.09.09 | ₩35,852 | ₩35,905 | ₩35,744 | ₩35,838 | -0.04% | 2.3만 |
|---|
| 2026.09.08 | ₩35,892 | ₩36,053 | ₩35,811 | ₩35,932 | +0.11% | 2.3만 |
|---|
| 2026.09.04 | ₩35,811 | ₩35,878 | ₩35,811 | ₩35,811 | 0.00% | 8.3천 |
|---|
| 2026.09.03 | ₩35,811 | ₩35,905 | ₩35,744 | ₩35,892 | +0.22% | 7천 |
|---|
| 2026.09.02 | ₩35,798 | ₩35,798 | ₩35,758 | ₩35,771 | -0.07% | 2.4천 |
|---|
| 2026.09.01 | ₩35,798 | ₩35,932 | ₩35,677 | ₩35,744 | -0.15% | 1만 |
|---|
| 2026.08.31 | ₩35,637 | ₩35,825 | ₩35,637 | ₩35,798 | +0.45% | 2.1만 |
|---|
| 2026.08.28 | ₩35,731 | ₩35,811 | ₩35,624 | ₩35,717 | -0.04% | 2.7만 |
|---|
| 2026.08.27 | ₩35,785 | ₩35,785 | ₩35,637 | ₩35,758 | -0.07% | 8.2천 |
|---|
| 2026.08.26 | ₩35,704 | ₩35,852 | ₩35,704 | ₩35,771 | +0.19% | 2.9천 |
|---|
| 2026.08.25 | ₩35,744 | ₩35,865 | ₩35,677 | ₩35,758 | +0.04% | 1.5만 |
|---|
| 2026.08.24 | ₩35,744 | ₩35,771 | ₩35,677 | ₩35,717 | -0.08% | 1.3만 |
|---|
| 2026.08.21 | ₩35,731 | ₩35,838 | ₩35,731 | ₩35,744 | +0.04% | 9.1천 |
|---|
| 2026.08.20 | ₩35,838 | ₩35,878 | ₩35,731 | ₩35,798 | -0.11% | 5.3천 |
|---|
| 2026.08.19 | ₩35,677 | ₩35,811 | ₩35,637 | ₩35,811 | +0.38% | 1.4만 |
|---|
| 2026.08.18 | ₩35,637 | ₩35,771 | ₩35,637 | ₩35,637 | 0.00% | 8.4천 |
|---|
| 2026.08.17 | ₩35,785 | ₩35,865 | ₩35,624 | ₩35,731 | -0.15% | 2.4만 |
|---|
| 2026.08.14 | ₩35,798 | ₩35,932 | ₩35,731 | ₩35,811 | +0.04% | 3.1만 |
|---|
| 2026.08.13 | ₩35,637 | ₩35,798 | ₩35,637 | ₩35,731 | +0.26% | 4.8천 |
|---|
| 2026.08.12 | ₩35,717 | ₩35,758 | ₩35,624 | ₩35,691 | -0.08% | 7.8천 |
|---|
| 2026.08.11 | ₩35,744 | ₩35,798 | ₩35,637 | ₩35,650 | -0.26% | 1.4만 |
|---|
| 2026.08.10 | ₩35,744 | ₩35,798 | ₩35,664 | ₩35,731 | -0.04% | 1.7만 |
|---|
| 2026.08.07 | ₩35,852 | ₩35,919 | ₩35,744 | ₩35,838 | -0.04% | 7.8천 |
|---|
| 2026.08.06 | ₩35,744 | ₩35,878 | ₩35,744 | ₩35,758 | +0.04% | 5.8천 |
|---|
| 2026.08.05 | ₩35,919 | ₩35,919 | ₩35,798 | ₩35,838 | -0.22% | 8.2천 |
|---|
| 2026.08.04 | ₩35,892 | ₩36,120 | ₩35,731 | ₩35,878 | -0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩35,731 | ₩35,878 | ₩35,717 | ₩35,798 | +0.19% | 6.4천 |
|---|
| 2026.07.31 | ₩35,785 | ₩35,878 | ₩35,610 | ₩35,798 | +0.04% | 5.1만 |
|---|
| 2026.07.30 | ₩35,637 | ₩35,798 | ₩35,637 | ₩35,731 | +0.26% | 1.6만 |
|---|
| 2026.07.29 | ₩35,825 | ₩35,865 | ₩35,704 | ₩35,744 | -0.22% | 3.8만 |
|---|
| 2026.07.28 | ₩35,677 | ₩35,865 | ₩35,597 | ₩35,731 | +0.15% | 2.3만 |
|---|
| 2026.07.27 | ₩35,717 | ₩35,758 | ₩35,583 | ₩35,691 | -0.08% | 1.4만 |
|---|
| 2026.07.24 | ₩35,583 | ₩35,838 | ₩35,583 | ₩35,624 | +0.11% | 1.5만 |
|---|
| 2026.07.23 | ₩35,691 | ₩35,731 | ₩35,557 | ₩35,664 | -0.08% | 1.8만 |
|---|
| 2026.07.22 | ₩35,758 | ₩35,798 | ₩35,691 | ₩35,744 | -0.04% | 9.9천 |
|---|
| 2026.07.21 | ₩35,664 | ₩35,852 | ₩35,650 | ₩35,771 | +0.30% | 1.3만 |
|---|
| 2026.07.20 | ₩35,758 | ₩35,771 | ₩35,610 | ₩35,717 | -0.11% | 2.7만 |
|---|
| 2026.07.17 | ₩35,811 | ₩35,838 | ₩35,811 | ₩35,838 | +0.07% | 8천 |
|---|
| 2026.07.16 | ₩35,677 | ₩35,878 | ₩35,624 | ₩35,785 | +0.30% | 3.9만 |
|---|
| 2026.07.15 | ₩35,624 | ₩35,771 | ₩35,624 | ₩35,771 | +0.41% | 9.2천 |
|---|
| 2026.07.14 | ₩35,704 | ₩35,878 | ₩35,610 | ₩35,731 | +0.08% | 1.9만 |
|---|
| 2026.07.13 | ₩35,852 | ₩35,852 | ₩35,557 | ₩35,811 | -0.11% | 1.9만 |
|---|
| 2026.07.10 | ₩35,865 | ₩35,945 | ₩35,744 | ₩35,838 | -0.07% | 7.7천 |
|---|
| 2026.07.09 | ₩35,905 | ₩36,026 | ₩35,811 | ₩35,865 | -0.11% | 1.1만 |
|---|
| 2026.07.08 | ₩35,852 | ₩35,999 | ₩35,717 | ₩35,919 | +0.19% | 3만 |
|---|
| 2026.07.07 | ₩36,093 | ₩36,093 | ₩35,892 | ₩35,999 | -0.26% | 1.7만 |
|---|
| 2026.07.06 | ₩36,066 | ₩36,133 | ₩35,999 | ₩36,053 | -0.04% | 1.1만 |
|---|
| 2026.07.02 | ₩36,066 | ₩36,160 | ₩35,959 | ₩36,066 | 0.00% | 1.1만 |
|---|
| 2026.07.01 | ₩35,892 | ₩36,200 | ₩35,892 | ₩36,039 | +0.41% | 2.1만 |
|---|
| 2026.06.30 | ₩36,080 | ₩36,106 | ₩35,717 | ₩35,811 | -0.74% | 20.7만 |
|---|
| 2026.06.29 | ₩35,945 | ₩36,106 | ₩35,691 | ₩36,080 | +0.37% | 1.9만 |
|---|
| 2026.06.26 | ₩35,811 | ₩36,777 | ₩35,704 | ₩35,704 | -0.30% | 1.1만 |
|---|
| 2026.06.25 | ₩36,080 | ₩36,267 | ₩35,811 | ₩35,811 | -0.74% | 2.8만 |
|---|
| 2026.06.24 | ₩36,241 | ₩36,442 | ₩36,066 | ₩36,160 | -0.22% | 2.1만 |
|---|
| 2026.06.23 | ₩36,643 | ₩36,831 | ₩36,321 | ₩36,375 | -0.73% | 1.9만 |
|---|
| 2026.06.22 | ₩36,884 | ₩37,019 | ₩36,656 | ₩36,656 | -0.62% | 2.1만 |
|---|
| 2026.06.18 | ₩36,884 | ₩36,978 | ₩36,884 | ₩36,898 | +0.04% | 8.8천 |
|---|
| 2026.06.17 | ₩36,925 | ₩37,126 | ₩36,884 | ₩36,898 | -0.07% | 1.2만 |
|---|
| 2026.06.16 | ₩36,938 | ₩37,139 | ₩36,911 | ₩36,951 | +0.04% | 1.6만 |
|---|
| 2026.06.15 | ₩36,951 | ₩37,206 | ₩36,858 | ₩37,005 | +0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩37,220 | ₩37,542 | ₩37,220 | ₩37,501 | +0.76% | 1만 |
|---|
| 2026.06.11 | ₩37,314 | ₩37,367 | ₩37,166 | ₩37,340 | +0.07% | 5.1천 |
|---|
| 2026.06.10 | ₩37,099 | ₩37,448 | ₩36,951 | ₩37,206 | +0.29% | 1.3만 |
|---|
| 2026.06.09 | ₩37,005 | ₩37,488 | ₩36,925 | ₩37,273 | +0.72% | 2.1만 |
|---|
| 2026.06.08 | ₩37,005 | ₩37,086 | ₩36,884 | ₩36,925 | -0.22% | 8.2천 |
|---|
| 2026.06.05 | ₩36,925 | ₩37,139 | ₩36,777 | ₩36,871 | -0.15% | 1.9만 |
|---|
| 2026.06.04 | ₩36,951 | ₩37,153 | ₩36,951 | ₩36,951 | 0.00% | 5.4천 |
|---|
| 2026.06.03 | ₩36,965 | ₩37,153 | ₩36,898 | ₩36,951 | -0.04% | 1.4만 |
|---|
| 2026.06.02 | ₩37,032 | ₩37,193 | ₩36,938 | ₩36,951 | -0.22% | 5.3천 |
|---|
| 2026.06.01 | ₩36,951 | ₩37,153 | ₩36,925 | ₩37,153 | +0.54% | 6.8천 |
|---|
| 2026.05.29 | ₩37,166 | ₩37,260 | ₩36,884 | ₩36,898 | -0.72% | 3.2만 |
|---|
| 2026.05.28 | ₩36,938 | ₩37,273 | ₩36,938 | ₩37,220 | +0.76% | 1.3만 |
|---|
| 2026.05.27 | ₩37,166 | ₩37,273 | ₩36,911 | ₩36,951 | -0.58% | 3.6만 |
|---|
| 2026.05.26 | ₩37,300 | ₩37,488 | ₩37,179 | ₩37,247 | -0.14% | 6.1천 |
|---|
| 2026.05.22 | ₩37,247 | ₩37,475 | ₩37,193 | ₩37,287 | +0.11% | 4.4천 |
|---|
| 2026.05.21 | ₩37,179 | ₩37,367 | ₩37,166 | ₩37,354 | +0.47% | 8천 |
|---|
| 2026.05.20 | ₩37,582 | ₩37,582 | ₩37,086 | ₩37,179 | -1.07% | 8.7천 |
|---|
| 2026.05.19 | ₩37,461 | ₩37,461 | ₩37,153 | ₩37,394 | -0.18% | 6.6천 |
|---|
| 2026.05.18 | ₩37,434 | ₩37,555 | ₩37,394 | ₩37,475 | +0.11% | 9.2천 |
|---|
| 2026.05.15 | ₩37,434 | ₩37,542 | ₩37,354 | ₩37,421 | -0.04% | 3.4천 |
|---|
| 2026.05.14 | ₩37,421 | ₩37,542 | ₩37,327 | ₩37,542 | +0.32% | 5.6천 |
|---|
| 2026.05.13 | ₩37,327 | ₩37,407 | ₩37,273 | ₩37,407 | +0.22% | 1.2만 |
|---|
| 2026.05.12 | ₩37,367 | ₩37,421 | ₩37,179 | ₩37,220 | -0.39% | 4.7천 |
|---|
| 2026.05.11 | ₩37,247 | ₩37,340 | ₩37,166 | ₩37,314 | +0.18% | 8.4천 |
|---|
| 2026.05.08 | ₩37,300 | ₩37,421 | ₩37,166 | ₩37,354 | +0.14% | 5.2천 |
|---|
| 2026.05.07 | ₩37,220 | ₩37,340 | ₩37,153 | ₩37,220 | 0.00% | 6.3천 |
|---|
| 2026.05.06 | ₩37,273 | ₩37,287 | ₩37,019 | ₩37,153 | -0.32% | 1.4만 |
|---|
| 2026.05.05 | ₩37,099 | ₩37,287 | ₩36,951 | ₩37,086 | -0.04% | 1.7만 |
|---|
| 2026.05.04 | ₩37,112 | ₩37,220 | ₩36,951 | ₩36,965 | -0.40% | 8.1천 |
|---|
| 2026.05.01 | ₩37,260 | ₩37,260 | ₩37,032 | ₩37,032 | -0.61% | 1.1만 |
|---|
| 2026.04.30 | ₩37,179 | ₩37,340 | ₩37,086 | ₩37,112 | -0.18% | 1.9만 |
|---|
| 2026.04.29 | ₩37,273 | ₩37,367 | ₩37,099 | ₩37,166 | -0.29% | 7.9천 |
|---|
| 2026.04.28 | ₩37,381 | ₩37,381 | ₩37,179 | ₩37,179 | -0.54% | 1.1만 |
|---|
| 2026.04.27 | ₩37,340 | ₩37,421 | ₩37,099 | ₩37,233 | -0.29% | 1.1만 |
|---|
| 2026.04.24 | ₩37,099 | ₩37,421 | ₩37,005 | ₩37,287 | +0.51% | 1.9만 |
|---|
| 2026.04.23 | ₩37,126 | ₩37,220 | ₩36,951 | ₩37,099 | -0.07% | 1.4만 |
|---|
| 2026.04.22 | ₩37,099 | ₩37,273 | ₩36,965 | ₩37,032 | -0.18% | 8.5천 |
|---|
| 2026.04.21 | ₩36,992 | ₩37,515 | ₩36,911 | ₩36,965 | -0.07% | 9.8천 |
|---|
| 2026.04.20 | ₩37,045 | ₩37,340 | ₩37,005 | ₩37,099 | +0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩37,300 | ₩37,327 | ₩37,139 | ₩37,166 | -0.36% | 5.8천 |
|---|
| 2026.04.16 | ₩37,381 | ₩37,488 | ₩37,273 | ₩37,273 | -0.29% | 6.9천 |
|---|
| 2026.04.15 | ₩37,528 | ₩37,555 | ₩37,220 | ₩37,394 | -0.36% | 8.2천 |
|---|
| 2026.04.14 | ₩37,381 | ₩37,635 | ₩37,220 | ₩37,515 | +0.36% | 1.8만 |
|---|
| 2026.04.13 | ₩37,139 | ₩37,367 | ₩37,139 | ₩37,179 | +0.11% | 5.8천 |
|---|
| 2026.04.10 | ₩37,059 | ₩37,340 | ₩37,059 | ₩37,126 | +0.18% | 5.4천 |
|---|
| 2026.04.09 | ₩36,992 | ₩37,166 | ₩36,992 | ₩37,153 | +0.44% | 5.3천 |
|---|
| 2026.04.08 | ₩37,166 | ₩37,166 | ₩37,019 | ₩37,166 | 0.00% | 1.3만 |
|---|
| 2026.04.07 | ₩36,951 | ₩37,072 | ₩36,884 | ₩37,019 | +0.18% | 2만 |
|---|
| 2026.04.06 | ₩37,126 | ₩37,179 | ₩36,898 | ₩36,938 | -0.51% | 1.2만 |
|---|
| 2026.04.02 | ₩36,710 | ₩37,126 | ₩36,683 | ₩36,951 | +0.66% | 1.2만 |
|---|
| 2026.04.01 | ₩36,710 | ₩36,951 | ₩36,710 | ₩36,710 | 0.00% | 2.1만 |
|---|
| 2026.03.31 | ₩37,381 | ₩37,555 | ₩36,549 | ₩36,549 | -2.22% | 11.2만 |
|---|
| 2026.03.30 | ₩37,421 | ₩37,756 | ₩37,045 | ₩37,166 | -0.68% | 1.8만 |
|---|
| 2026.03.27 | ₩37,233 | ₩37,555 | ₩36,898 | ₩37,059 | -0.47% | 1.6만 |
|---|
| 2026.03.26 | ₩37,381 | ₩37,501 | ₩37,019 | ₩37,233 | -0.39% | 2.3만 |
|---|
| 2026.03.25 | ₩37,394 | ₩38,185 | ₩37,153 | ₩37,153 | -0.65% | 1.2만 |
|---|
| 2026.03.24 | ₩37,179 | ₩37,448 | ₩37,179 | ₩37,193 | +0.04% | 2.2만 |
|---|
| 2026.03.23 | ₩37,421 | ₩37,662 | ₩37,260 | ₩37,287 | -0.36% | 9.9천 |
|---|
| 2026.03.20 | ₩37,555 | ₩37,555 | ₩37,072 | ₩37,099 | -1.21% | 8천 |
|---|
| 2026.03.19 | ₩37,582 | ₩37,944 | ₩37,448 | ₩37,448 | -0.36% | 8.5천 |
|---|
| 2026.03.18 | ₩38,212 | ₩38,212 | ₩37,662 | ₩37,743 | -1.23% | 7.3천 |
|---|
| 2026.03.17 | ₩37,957 | ₩38,668 | ₩37,555 | ₩38,427 | +1.24% | 1.6만 |
|---|
| 2026.03.16 | ₩38,816 | ₩38,816 | ₩38,091 | ₩38,118 | -1.80% | 1.8만 |
|---|
| 2026.03.13 | ₩38,105 | ₩38,735 | ₩38,024 | ₩38,735 | +1.65% | 3.6만 |
|---|
| 2026.03.12 | ₩38,306 | ₩38,655 | ₩38,226 | ₩38,226 | -0.21% | 2.4만 |
|---|
| 2026.03.11 | ₩38,279 | ₩38,279 | ₩38,132 | ₩38,212 | -0.18% | 1.6만 |
|---|
| 2026.03.10 | ₩38,239 | ₩38,320 | ₩38,051 | ₩38,279 | +0.11% | 1.3만 |
|---|
| 2026.03.09 | ₩37,904 | ₩38,252 | ₩37,877 | ₩38,091 | +0.50% | 1.2만 |
|---|
| 2026.03.06 | ₩38,078 | ₩38,333 | ₩37,917 | ₩38,145 | +0.18% | 7.6천 |
|---|
| 2026.03.05 | ₩37,917 | ₩38,400 | ₩37,917 | ₩38,159 | +0.64% | 1.4만 |
|---|
| 2026.03.04 | ₩37,837 | ₩38,159 | ₩37,796 | ₩37,984 | +0.39% | 4.3천 |
|---|
| 2026.03.03 | ₩37,475 | ₩38,132 | ₩37,287 | ₩38,078 | +1.61% | 9.5천 |
|---|
| 2026.03.02 | ₩37,327 | ₩37,609 | ₩37,287 | ₩37,475 | +0.40% | 1만 |
|---|
| 2026.02.27 | ₩37,555 | ₩37,555 | ₩37,260 | ₩37,273 | -0.75% | 10.5만 |
|---|
| 2026.02.26 | ₩37,475 | ₩37,729 | ₩37,287 | ₩37,622 | +0.39% | 4.7만 |
|---|
| 2026.02.25 | ₩37,501 | ₩37,729 | ₩37,287 | ₩37,528 | +0.07% | 1.8만 |
|---|
| 2026.02.24 | ₩37,689 | ₩37,877 | ₩37,421 | ₩37,501 | -0.50% | 2만 |
|---|
| 2026.02.23 | ₩37,957 | ₩37,971 | ₩37,662 | ₩37,676 | -0.74% | 8.8천 |
|---|
| 2026.02.20 | ₩37,689 | ₩37,957 | ₩37,689 | ₩37,810 | +0.32% | 7.1천 |
|---|
| 2026.02.19 | ₩37,676 | ₩38,051 | ₩37,555 | ₩38,024 | +0.93% | 7.1천 |
|---|
| 2026.02.18 | ₩37,917 | ₩38,159 | ₩37,796 | ₩37,823 | -0.25% | 1.5만 |
|---|
| 2026.02.17 | ₩38,091 | ₩38,145 | ₩37,850 | ₩38,118 | +0.07% | 1.7만 |
|---|
| 2026.02.13 | ₩37,957 | ₩38,145 | ₩37,877 | ₩38,132 | +0.46% | 1만 |
|---|
| 2026.02.12 | ₩37,998 | ₩38,159 | ₩37,931 | ₩38,159 | +0.42% | 7.3천 |
|---|
| 2026.02.11 | ₩38,078 | ₩38,145 | ₩37,998 | ₩38,145 | +0.18% | 9천 |
|---|
| 2026.02.10 | ₩37,998 | ₩38,145 | ₩37,957 | ₩38,118 | +0.32% | 8.2천 |
|---|
| 2026.02.09 | ₩37,917 | ₩38,159 | ₩37,823 | ₩37,998 | +0.21% | 1.4만 |
|---|
| 2026.02.06 | ₩37,890 | ₩37,998 | ₩37,890 | ₩37,984 | +0.25% | 5.2천 |
|---|
| 2026.02.05 | ₩37,877 | ₩38,132 | ₩37,850 | ₩38,118 | +0.64% | 8.5천 |
|---|
| 2026.02.04 | ₩37,984 | ₩38,091 | ₩37,796 | ₩38,011 | +0.07% | 1.9만 |
|---|
| 2026.02.03 | ₩37,904 | ₩37,957 | ₩37,810 | ₩37,931 | +0.07% | 9.9천 |
|---|
| 2026.02.02 | ₩37,542 | ₩37,931 | ₩37,407 | ₩37,877 | +0.89% | 1.9만 |
|---|
| 2026.01.30 | ₩37,528 | ₩37,528 | ₩37,340 | ₩37,528 | 0.00% | 1.1만 |
|---|
| 2026.01.29 | ₩37,193 | ₩37,528 | ₩37,193 | ₩37,381 | +0.50% | 4.3만 |
|---|
| 2026.01.28 | ₩37,394 | ₩37,542 | ₩37,086 | ₩37,166 | -0.61% | 3.3만 |
|---|
| 2026.01.27 | ₩37,247 | ₩37,394 | ₩37,247 | ₩37,327 | +0.22% | 1.1만 |
|---|
| 2026.01.26 | ₩37,314 | ₩37,461 | ₩37,260 | ₩37,260 | -0.14% | 6.4천 |
|---|
| 2026.01.23 | ₩37,354 | ₩37,394 | ₩37,314 | ₩37,327 | -0.07% | 9.4천 |
|---|
| 2026.01.22 | ₩37,314 | ₩37,501 | ₩37,314 | ₩37,340 | +0.07% | 2.4천 |
|---|
| 2026.01.21 | ₩37,367 | ₩37,434 | ₩37,233 | ₩37,354 | -0.04% | 6.2천 |
|---|
| 2026.01.20 | ₩37,421 | ₩37,501 | ₩37,273 | ₩37,354 | -0.18% | 1.4만 |
|---|
| 2026.01.16 | ₩37,542 | ₩37,850 | ₩37,421 | ₩37,461 | -0.21% | 5.5천 |
|---|
| 2026.01.15 | ₩37,421 | ₩37,877 | ₩37,421 | ₩37,448 | +0.07% | 2.5만 |
|---|
| 2026.01.14 | ₩37,568 | ₩37,783 | ₩37,421 | ₩37,676 | +0.29% | 1.6만 |
|---|
| 2026.01.13 | ₩37,515 | ₩37,542 | ₩37,381 | ₩37,407 | -0.29% | 1.2만 |
|---|
| 2026.01.12 | ₩37,448 | ₩37,555 | ₩37,247 | ₩37,354 | -0.25% | 2.9만 |
|---|
| 2026.01.09 | ₩37,434 | ₩37,501 | ₩37,166 | ₩37,434 | 0.00% | 1.4만 |
|---|
| 2026.01.08 | ₩37,367 | ₩37,662 | ₩37,287 | ₩37,354 | -0.04% | 3.4만 |
|---|
| 2026.01.07 | ₩37,488 | ₩37,810 | ₩37,354 | ₩37,448 | -0.11% | 1.1만 |
|---|
| 2026.01.06 | ₩37,488 | ₩37,676 | ₩37,287 | ₩37,314 | -0.47% | 1.6만 |
|---|
| 2026.01.05 | ₩37,488 | ₩37,662 | ₩37,340 | ₩37,354 | -0.36% | 1.4만 |
|---|
| 2026.01.02 | ₩37,421 | ₩37,461 | ₩37,233 | ₩37,394 | -0.07% | 1.1만 |
|---|
| 2025.12.31 | ₩37,863 | ₩37,971 | ₩37,032 | ₩37,153 | -1.88% | 6.2만 |
|---|
| 2025.12.30 | ₩37,367 | ₩37,461 | ₩37,179 | ₩37,421 | +0.14% | 7천 |
|---|
| 2025.12.29 | ₩37,179 | ₩37,367 | ₩37,086 | ₩37,260 | +0.22% | 8.2천 |
|---|
| 2025.12.26 | ₩37,421 | ₩37,421 | ₩37,072 | ₩37,287 | -0.36% | 2.9천 |
|---|
| 2025.12.24 | ₩37,501 | ₩37,501 | ₩37,233 | ₩37,247 | -0.68% | 5.8천 |
|---|
| 2025.12.23 | ₩37,434 | ₩37,528 | ₩37,287 | ₩37,475 | +0.11% | 7.2천 |
|---|
| 2025.12.22 | ₩37,582 | ₩37,877 | ₩37,220 | ₩37,340 | -0.64% | 8.5천 |
|---|
| 2025.12.19 | ₩37,019 | ₩37,850 | ₩37,019 | ₩37,689 | +1.81% | 3.7만 |
|---|
| 2025.12.18 | ₩37,247 | ₩37,314 | ₩37,059 | ₩37,059 | -0.50% | 1.2만 |
|---|
| 2025.12.17 | ₩37,407 | ₩37,434 | ₩37,072 | ₩37,166 | -0.65% | 1.7만 |
|---|
| 2025.12.16 | ₩37,568 | ₩37,743 | ₩37,340 | ₩37,528 | -0.11% | 7.7천 |
|---|
| 2025.12.15 | ₩37,890 | ₩38,159 | ₩37,890 | ₩37,984 | +0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩38,078 | ₩38,118 | ₩37,810 | ₩38,091 | +0.04% | 1.8만 |
|---|
| 2025.12.11 | ₩38,024 | ₩38,078 | ₩37,394 | ₩38,078 | +0.14% | 1.1만 |
|---|
| 2025.12.10 | ₩37,421 | ₩38,065 | ₩37,354 | ₩37,931 | +1.36% | 3.1만 |
|---|
| 2025.12.09 | ₩37,528 | ₩37,689 | ₩37,394 | ₩37,434 | -0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩37,314 | ₩37,555 | ₩37,260 | ₩37,488 | +0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩37,273 | ₩37,354 | ₩37,153 | ₩37,193 | -0.22% | 9.9천 |
|---|
| 2025.12.04 | ₩37,220 | ₩37,287 | ₩37,153 | ₩37,153 | -0.18% | 7.7천 |
|---|
| 2025.12.03 | ₩37,005 | ₩37,045 | ₩36,871 | ₩36,978 | -0.07% | 2.2만 |
|---|
| 2025.12.02 | ₩36,750 | ₩36,992 | ₩36,683 | ₩36,804 | +0.15% | 1.9만 |
|---|
| 2025.12.01 | ₩37,273 | ₩37,461 | ₩36,442 | ₩36,616 | -1.76% | 3.7만 |
|---|
| 2025.11.28 | ₩37,220 | ₩37,314 | ₩37,139 | ₩37,220 | 0.00% | 3만 |
|---|
| 2025.11.26 | ₩37,179 | ₩37,448 | ₩37,179 | ₩37,314 | +0.36% | 8.6천 |
|---|
| 2025.11.25 | ₩37,233 | ₩37,233 | ₩37,019 | ₩37,045 | -0.50% | 9.8천 |
|---|
| 2025.11.24 | ₩37,059 | ₩37,314 | ₩36,978 | ₩37,019 | -0.11% | 9.2천 |
|---|
| 2025.11.21 | ₩37,193 | ₩37,340 | ₩37,032 | ₩37,032 | -0.43% | 1만 |
|---|
| 2025.11.20 | ₩37,314 | ₩37,555 | ₩37,166 | ₩37,166 | -0.40% | 1.8만 |
|---|
| 2025.11.19 | ₩37,314 | ₩37,716 | ₩37,220 | ₩37,448 | +0.36% | 1.8만 |
|---|
| 2025.11.18 | ₩37,220 | ₩37,501 | ₩37,139 | ₩37,501 | +0.76% | 1.1만 |
|---|
| 2025.11.17 | ₩37,542 | ₩37,542 | ₩37,045 | ₩37,099 | -1.18% | 7.9천 |
|---|
| 2025.11.14 | ₩37,796 | ₩37,877 | ₩36,884 | ₩37,327 | -1.24% | 2.6만 |
|---|
| 2025.11.13 | ₩37,783 | ₩38,239 | ₩37,622 | ₩37,622 | -0.43% | 1.6만 |
|---|
| 2025.11.12 | ₩38,051 | ₩38,454 | ₩37,823 | ₩37,957 | -0.25% | 6.4천 |
|---|
| 2025.11.11 | ₩38,011 | ₩38,507 | ₩38,011 | ₩38,252 | +0.64% | 3.3천 |
|---|
| 2025.11.10 | ₩37,957 | ₩38,011 | ₩37,890 | ₩37,984 | +0.07% | 6.5천 |
|---|
| 2025.11.07 | ₩37,823 | ₩38,333 | ₩37,622 | ₩37,703 | -0.32% | 1.5만 |
|---|
| 2025.11.06 | ₩37,957 | ₩38,091 | ₩37,837 | ₩37,998 | +0.11% | 5.2천 |
|---|
| 2025.11.05 | ₩37,957 | ₩38,454 | ₩37,931 | ₩37,931 | -0.07% | 1.1만 |
|---|
| 2025.11.04 | ₩38,279 | ₩38,413 | ₩37,931 | ₩37,931 | -0.91% | 1.2만 |
|---|
| 2025.11.03 | ₩38,024 | ₩38,427 | ₩37,904 | ₩38,293 | +0.71% | 1.2만 |
|---|
| 2025.10.31 | ₩38,896 | ₩39,165 | ₩37,622 | ₩37,890 | -2.59% | 3.5만 |
|---|
| 2025.10.30 | ₩38,574 | ₩39,097 | ₩38,507 | ₩38,507 | -0.17% | 4.6천 |
|---|
| 2025.10.29 | ₩38,628 | ₩39,325 | ₩38,628 | ₩38,628 | 0.00% | 4.5천 |
|---|
| 2025.10.28 | ₩38,789 | ₩38,829 | ₩38,628 | ₩38,708 | -0.21% | 4.8천 |
|---|
| 2025.10.27 | ₩38,829 | ₩39,191 | ₩38,829 | ₩38,829 | 0.00% | 2.8천 |
|---|
| 2025.10.24 | ₩39,285 | ₩39,285 | ₩38,896 | ₩38,963 | -0.82% | 6천 |
|---|
| 2025.10.23 | ₩39,205 | ₩39,272 | ₩38,963 | ₩38,977 | -0.58% | 4천 |
|---|
| 2025.10.22 | ₩39,299 | ₩39,299 | ₩38,910 | ₩39,138 | -0.41% | 6.2천 |
|---|
| 2025.10.21 | ₩38,883 | ₩39,486 | ₩38,668 | ₩39,124 | +0.62% | 4.2천 |
|---|
| 2025.10.20 | ₩38,454 | ₩38,896 | ₩38,454 | ₩38,668 | +0.56% | 5.6천 |
|---|
| 2025.10.17 | ₩38,507 | ₩38,548 | ₩38,226 | ₩38,306 | -0.52% | 7.4천 |
|---|
| 2025.10.16 | ₩38,507 | ₩38,910 | ₩38,507 | ₩38,695 | +0.49% | 3.6천 |
|---|
| 2025.10.15 | ₩39,071 | ₩39,366 | ₩38,480 | ₩38,507 | -1.44% | 2만 |
|---|
| 2025.10.14 | ₩38,507 | ₩39,178 | ₩38,507 | ₩38,735 | +0.59% | 3.9천 |
|---|
| 2025.10.13 | ₩38,776 | ₩38,802 | ₩38,467 | ₩38,802 | +0.07% | 2.3천 |
|---|
| 2025.10.10 | ₩39,057 | ₩39,299 | ₩38,561 | ₩38,628 | -1.10% | 7.8천 |
|---|