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 | ₩35,205 | ₩35,205 | ₩35,003 | ₩35,003 | -0.57% | 9.7천 |
| 2026.10.08 | ₩35,178 | ₩35,178 | ₩34,896 | ₩34,896 | -0.80% | 6.7천 |
| 2026.10.07 | ₩34,936 | ₩35,151 | ₩34,936 | ₩34,936 | 0.00% | 6.2천 |
| 2026.10.06 | ₩34,910 | ₩35,231 | ₩34,802 | ₩34,910 | 0.00% | 1.7만 |
| 2026.10.05 | ₩35,258 | ₩35,339 | ₩34,923 | ₩34,990 | -0.76% | 1.6만 |
| 2026.10.02 | ₩35,191 | ₩35,486 | ₩35,138 | ₩35,138 | -0.15% | 1.7만 |
| 2026.10.01 | ₩34,910 | ₩35,151 | ₩34,910 | ₩35,138 | +0.65% | 1만 |
| 2026.09.30 | ₩34,869 | ₩35,218 | ₩34,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,124 |
| +0.73% |
| 7.5만 |
| 2026.09.29 | ₩34,735 | ₩34,843 | ₩34,735 | ₩34,843 | +0.31% | 2.2만 |
|---|
| 2026.09.28 | ₩34,749 | ₩34,802 | ₩34,682 | ₩34,762 | +0.04% | 1.8만 |
|---|
| 2026.09.25 | ₩34,829 | ₩34,869 | ₩34,708 | ₩34,843 | +0.04% | 7.6천 |
|---|
| 2026.09.24 | ₩34,695 | ₩34,843 | ₩34,668 | ₩34,843 | +0.43% | 1.5만 |
|---|
| 2026.09.23 | ₩34,762 | ₩34,802 | ₩34,682 | ₩34,708 | -0.15% | 1.4만 |
|---|
| 2026.09.22 | ₩34,802 | ₩35,111 | ₩34,802 | ₩34,869 | +0.19% | 1.1만 |
|---|
| 2026.09.21 | ₩35,138 | ₩35,138 | ₩34,776 | ₩34,802 | -0.95% | 2.4만 |
|---|
| 2026.09.18 | ₩35,097 | ₩35,164 | ₩34,963 | ₩35,003 | -0.27% | 1만 |
|---|
| 2026.09.17 | ₩35,071 | ₩35,325 | ₩34,977 | ₩35,124 | +0.15% | 3.3만 |
|---|
| 2026.09.16 | ₩35,218 | ₩35,392 | ₩35,071 | ₩35,285 | +0.19% | 8.9천 |
|---|
| 2026.09.15 | ₩35,741 | ₩35,996 | ₩35,580 | ₩35,768 | +0.08% | 1.8만 |
|---|
| 2026.09.14 | ₩35,567 | ₩35,795 | ₩35,540 | ₩35,795 | +0.64% | 1.5만 |
|---|
| 2026.09.11 | ₩35,540 | ₩36,023 | ₩35,540 | ₩35,714 | +0.49% | 2.6만 |
|---|
| 2026.09.10 | ₩35,755 | ₩35,808 | ₩35,540 | ₩35,607 | -0.41% | 2.2만 |
|---|
| 2026.09.09 | ₩35,848 | ₩35,902 | ₩35,741 | ₩35,835 | -0.04% | 2.3만 |
|---|
| 2026.09.08 | ₩35,889 | ₩36,050 | ₩35,808 | ₩35,929 | +0.11% | 2.3만 |
|---|
| 2026.09.04 | ₩35,808 | ₩35,875 | ₩35,808 | ₩35,808 | 0.00% | 8.3천 |
|---|
| 2026.09.03 | ₩35,808 | ₩35,902 | ₩35,741 | ₩35,889 | +0.22% | 7천 |
|---|
| 2026.09.02 | ₩35,795 | ₩35,795 | ₩35,755 | ₩35,768 | -0.07% | 2.4천 |
|---|
| 2026.09.01 | ₩35,795 | ₩35,929 | ₩35,674 | ₩35,741 | -0.15% | 1만 |
|---|
| 2026.08.31 | ₩35,634 | ₩35,822 | ₩35,634 | ₩35,795 | +0.45% | 2.1만 |
|---|
| 2026.08.28 | ₩35,728 | ₩35,808 | ₩35,620 | ₩35,714 | -0.04% | 2.7만 |
|---|
| 2026.08.27 | ₩35,781 | ₩35,781 | ₩35,634 | ₩35,755 | -0.07% | 8.2천 |
|---|
| 2026.08.26 | ₩35,701 | ₩35,848 | ₩35,701 | ₩35,768 | +0.19% | 2.9천 |
|---|
| 2026.08.25 | ₩35,741 | ₩35,862 | ₩35,674 | ₩35,755 | +0.04% | 1.5만 |
|---|
| 2026.08.24 | ₩35,741 | ₩35,768 | ₩35,674 | ₩35,714 | -0.08% | 1.3만 |
|---|
| 2026.08.21 | ₩35,728 | ₩35,835 | ₩35,728 | ₩35,741 | +0.04% | 9.1천 |
|---|
| 2026.08.20 | ₩35,835 | ₩35,875 | ₩35,728 | ₩35,795 | -0.11% | 5.3천 |
|---|
| 2026.08.19 | ₩35,674 | ₩35,808 | ₩35,634 | ₩35,808 | +0.38% | 1.4만 |
|---|
| 2026.08.18 | ₩35,634 | ₩35,768 | ₩35,634 | ₩35,634 | 0.00% | 8.4천 |
|---|
| 2026.08.17 | ₩35,781 | ₩35,862 | ₩35,620 | ₩35,728 | -0.15% | 2.4만 |
|---|
| 2026.08.14 | ₩35,795 | ₩35,929 | ₩35,728 | ₩35,808 | +0.04% | 3.1만 |
|---|
| 2026.08.13 | ₩35,634 | ₩35,795 | ₩35,634 | ₩35,728 | +0.26% | 4.8천 |
|---|
| 2026.08.12 | ₩35,714 | ₩35,755 | ₩35,620 | ₩35,687 | -0.08% | 7.8천 |
|---|
| 2026.08.11 | ₩35,741 | ₩35,795 | ₩35,634 | ₩35,647 | -0.26% | 1.4만 |
|---|
| 2026.08.10 | ₩35,741 | ₩35,795 | ₩35,661 | ₩35,728 | -0.04% | 1.7만 |
|---|
| 2026.08.07 | ₩35,848 | ₩35,915 | ₩35,741 | ₩35,835 | -0.04% | 7.8천 |
|---|
| 2026.08.06 | ₩35,741 | ₩35,875 | ₩35,741 | ₩35,755 | +0.04% | 5.8천 |
|---|
| 2026.08.05 | ₩35,915 | ₩35,915 | ₩35,795 | ₩35,835 | -0.22% | 8.2천 |
|---|
| 2026.08.04 | ₩35,889 | ₩36,117 | ₩35,728 | ₩35,875 | -0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩35,728 | ₩35,875 | ₩35,714 | ₩35,795 | +0.19% | 6.4천 |
|---|
| 2026.07.31 | ₩35,781 | ₩35,875 | ₩35,607 | ₩35,795 | +0.04% | 5.1만 |
|---|
| 2026.07.30 | ₩35,634 | ₩35,795 | ₩35,634 | ₩35,728 | +0.26% | 1.6만 |
|---|
| 2026.07.29 | ₩35,822 | ₩35,862 | ₩35,701 | ₩35,741 | -0.22% | 3.8만 |
|---|
| 2026.07.28 | ₩35,674 | ₩35,862 | ₩35,594 | ₩35,728 | +0.15% | 2.3만 |
|---|
| 2026.07.27 | ₩35,714 | ₩35,755 | ₩35,580 | ₩35,687 | -0.08% | 1.4만 |
|---|
| 2026.07.24 | ₩35,580 | ₩35,835 | ₩35,580 | ₩35,620 | +0.11% | 1.5만 |
|---|
| 2026.07.23 | ₩35,687 | ₩35,728 | ₩35,553 | ₩35,661 | -0.08% | 1.8만 |
|---|
| 2026.07.22 | ₩35,755 | ₩35,795 | ₩35,687 | ₩35,741 | -0.04% | 9.9천 |
|---|
| 2026.07.21 | ₩35,661 | ₩35,848 | ₩35,647 | ₩35,768 | +0.30% | 1.3만 |
|---|
| 2026.07.20 | ₩35,755 | ₩35,768 | ₩35,607 | ₩35,714 | -0.11% | 2.7만 |
|---|
| 2026.07.17 | ₩35,808 | ₩35,835 | ₩35,808 | ₩35,835 | +0.07% | 8천 |
|---|
| 2026.07.16 | ₩35,674 | ₩35,875 | ₩35,620 | ₩35,781 | +0.30% | 3.9만 |
|---|
| 2026.07.15 | ₩35,620 | ₩35,768 | ₩35,620 | ₩35,768 | +0.41% | 9.2천 |
|---|
| 2026.07.14 | ₩35,701 | ₩35,875 | ₩35,607 | ₩35,728 | +0.08% | 1.9만 |
|---|
| 2026.07.13 | ₩35,848 | ₩35,848 | ₩35,553 | ₩35,808 | -0.11% | 1.9만 |
|---|
| 2026.07.10 | ₩35,862 | ₩35,942 | ₩35,741 | ₩35,835 | -0.07% | 7.7천 |
|---|
| 2026.07.09 | ₩35,902 | ₩36,023 | ₩35,808 | ₩35,862 | -0.11% | 1.1만 |
|---|
| 2026.07.08 | ₩35,848 | ₩35,996 | ₩35,714 | ₩35,915 | +0.19% | 3만 |
|---|
| 2026.07.07 | ₩36,090 | ₩36,090 | ₩35,889 | ₩35,996 | -0.26% | 1.7만 |
|---|
| 2026.07.06 | ₩36,063 | ₩36,130 | ₩35,996 | ₩36,050 | -0.04% | 1.1만 |
|---|
| 2026.07.02 | ₩36,063 | ₩36,157 | ₩35,956 | ₩36,063 | 0.00% | 1.1만 |
|---|
| 2026.07.01 | ₩35,889 | ₩36,197 | ₩35,889 | ₩36,036 | +0.41% | 2.1만 |
|---|
| 2026.06.30 | ₩36,076 | ₩36,103 | ₩35,714 | ₩35,808 | -0.74% | 20.7만 |
|---|
| 2026.06.29 | ₩35,942 | ₩36,103 | ₩35,687 | ₩36,076 | +0.37% | 1.9만 |
|---|
| 2026.06.26 | ₩35,808 | ₩36,774 | ₩35,701 | ₩35,701 | -0.30% | 1.1만 |
|---|
| 2026.06.25 | ₩36,076 | ₩36,264 | ₩35,808 | ₩35,808 | -0.74% | 2.8만 |
|---|
| 2026.06.24 | ₩36,237 | ₩36,439 | ₩36,063 | ₩36,157 | -0.22% | 2.1만 |
|---|
| 2026.06.23 | ₩36,640 | ₩36,827 | ₩36,318 | ₩36,371 | -0.73% | 1.9만 |
|---|
| 2026.06.22 | ₩36,881 | ₩37,015 | ₩36,653 | ₩36,653 | -0.62% | 2.1만 |
|---|
| 2026.06.18 | ₩36,881 | ₩36,975 | ₩36,881 | ₩36,894 | +0.04% | 8.8천 |
|---|
| 2026.06.17 | ₩36,921 | ₩37,122 | ₩36,881 | ₩36,894 | -0.07% | 1.2만 |
|---|
| 2026.06.16 | ₩36,935 | ₩37,136 | ₩36,908 | ₩36,948 | +0.04% | 1.6만 |
|---|
| 2026.06.15 | ₩36,948 | ₩37,203 | ₩36,854 | ₩37,002 | +0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩37,216 | ₩37,538 | ₩37,216 | ₩37,498 | +0.76% | 1만 |
|---|
| 2026.06.11 | ₩37,310 | ₩37,364 | ₩37,163 | ₩37,337 | +0.07% | 5.1천 |
|---|
| 2026.06.10 | ₩37,096 | ₩37,444 | ₩36,948 | ₩37,203 | +0.29% | 1.3만 |
|---|
| 2026.06.09 | ₩37,002 | ₩37,485 | ₩36,921 | ₩37,270 | +0.72% | 2.1만 |
|---|
| 2026.06.08 | ₩37,002 | ₩37,082 | ₩36,881 | ₩36,921 | -0.22% | 8.2천 |
|---|
| 2026.06.05 | ₩36,921 | ₩37,136 | ₩36,774 | ₩36,868 | -0.15% | 1.9만 |
|---|
| 2026.06.04 | ₩36,948 | ₩37,149 | ₩36,948 | ₩36,948 | 0.00% | 5.4천 |
|---|
| 2026.06.03 | ₩36,962 | ₩37,149 | ₩36,894 | ₩36,948 | -0.04% | 1.4만 |
|---|
| 2026.06.02 | ₩37,029 | ₩37,190 | ₩36,935 | ₩36,948 | -0.22% | 5.3천 |
|---|
| 2026.06.01 | ₩36,948 | ₩37,149 | ₩36,921 | ₩37,149 | +0.54% | 6.8천 |
|---|
| 2026.05.29 | ₩37,163 | ₩37,257 | ₩36,881 | ₩36,894 | -0.72% | 3.2만 |
|---|
| 2026.05.28 | ₩36,935 | ₩37,270 | ₩36,935 | ₩37,216 | +0.76% | 1.3만 |
|---|
| 2026.05.27 | ₩37,163 | ₩37,270 | ₩36,908 | ₩36,948 | -0.58% | 3.6만 |
|---|
| 2026.05.26 | ₩37,297 | ₩37,485 | ₩37,176 | ₩37,243 | -0.14% | 6.1천 |
|---|
| 2026.05.22 | ₩37,243 | ₩37,471 | ₩37,190 | ₩37,283 | +0.11% | 4.4천 |
|---|
| 2026.05.21 | ₩37,176 | ₩37,364 | ₩37,163 | ₩37,350 | +0.47% | 8천 |
|---|
| 2026.05.20 | ₩37,578 | ₩37,578 | ₩37,082 | ₩37,176 | -1.07% | 8.7천 |
|---|
| 2026.05.19 | ₩37,458 | ₩37,458 | ₩37,149 | ₩37,391 | -0.18% | 6.6천 |
|---|
| 2026.05.18 | ₩37,431 | ₩37,552 | ₩37,391 | ₩37,471 | +0.11% | 9.2천 |
|---|
| 2026.05.15 | ₩37,431 | ₩37,538 | ₩37,350 | ₩37,418 | -0.04% | 3.4천 |
|---|
| 2026.05.14 | ₩37,418 | ₩37,538 | ₩37,324 | ₩37,538 | +0.32% | 5.6천 |
|---|
| 2026.05.13 | ₩37,324 | ₩37,404 | ₩37,270 | ₩37,404 | +0.22% | 1.2만 |
|---|
| 2026.05.12 | ₩37,364 | ₩37,418 | ₩37,176 | ₩37,216 | -0.39% | 4.7천 |
|---|
| 2026.05.11 | ₩37,243 | ₩37,337 | ₩37,163 | ₩37,310 | +0.18% | 8.4천 |
|---|
| 2026.05.08 | ₩37,297 | ₩37,418 | ₩37,163 | ₩37,350 | +0.14% | 5.2천 |
|---|
| 2026.05.07 | ₩37,216 | ₩37,337 | ₩37,149 | ₩37,216 | 0.00% | 6.3천 |
|---|
| 2026.05.06 | ₩37,270 | ₩37,283 | ₩37,015 | ₩37,149 | -0.32% | 1.4만 |
|---|
| 2026.05.05 | ₩37,096 | ₩37,283 | ₩36,948 | ₩37,082 | -0.04% | 1.7만 |
|---|
| 2026.05.04 | ₩37,109 | ₩37,216 | ₩36,948 | ₩36,962 | -0.40% | 8.1천 |
|---|
| 2026.05.01 | ₩37,257 | ₩37,257 | ₩37,029 | ₩37,029 | -0.61% | 1.1만 |
|---|
| 2026.04.30 | ₩37,176 | ₩37,337 | ₩37,082 | ₩37,109 | -0.18% | 1.9만 |
|---|
| 2026.04.29 | ₩37,270 | ₩37,364 | ₩37,096 | ₩37,163 | -0.29% | 7.9천 |
|---|
| 2026.04.28 | ₩37,377 | ₩37,377 | ₩37,176 | ₩37,176 | -0.54% | 1.1만 |
|---|
| 2026.04.27 | ₩37,337 | ₩37,418 | ₩37,096 | ₩37,230 | -0.29% | 1.1만 |
|---|
| 2026.04.24 | ₩37,096 | ₩37,418 | ₩37,002 | ₩37,283 | +0.51% | 1.9만 |
|---|
| 2026.04.23 | ₩37,122 | ₩37,216 | ₩36,948 | ₩37,096 | -0.07% | 1.4만 |
|---|
| 2026.04.22 | ₩37,096 | ₩37,270 | ₩36,962 | ₩37,029 | -0.18% | 8.5천 |
|---|
| 2026.04.21 | ₩36,988 | ₩37,511 | ₩36,908 | ₩36,962 | -0.07% | 9.8천 |
|---|
| 2026.04.20 | ₩37,042 | ₩37,337 | ₩37,002 | ₩37,096 | +0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩37,297 | ₩37,324 | ₩37,136 | ₩37,163 | -0.36% | 5.8천 |
|---|
| 2026.04.16 | ₩37,377 | ₩37,485 | ₩37,270 | ₩37,270 | -0.29% | 6.9천 |
|---|
| 2026.04.15 | ₩37,525 | ₩37,552 | ₩37,216 | ₩37,391 | -0.36% | 8.2천 |
|---|
| 2026.04.14 | ₩37,377 | ₩37,632 | ₩37,216 | ₩37,511 | +0.36% | 1.8만 |
|---|
| 2026.04.13 | ₩37,136 | ₩37,364 | ₩37,136 | ₩37,176 | +0.11% | 5.8천 |
|---|
| 2026.04.10 | ₩37,055 | ₩37,337 | ₩37,055 | ₩37,122 | +0.18% | 5.4천 |
|---|
| 2026.04.09 | ₩36,988 | ₩37,163 | ₩36,988 | ₩37,149 | +0.44% | 5.3천 |
|---|
| 2026.04.08 | ₩37,163 | ₩37,163 | ₩37,015 | ₩37,163 | 0.00% | 1.3만 |
|---|
| 2026.04.07 | ₩36,948 | ₩37,069 | ₩36,881 | ₩37,015 | +0.18% | 2만 |
|---|
| 2026.04.06 | ₩37,122 | ₩37,176 | ₩36,894 | ₩36,935 | -0.51% | 1.2만 |
|---|
| 2026.04.02 | ₩36,707 | ₩37,122 | ₩36,680 | ₩36,948 | +0.66% | 1.2만 |
|---|
| 2026.04.01 | ₩36,707 | ₩36,948 | ₩36,707 | ₩36,707 | 0.00% | 2.1만 |
|---|
| 2026.03.31 | ₩37,377 | ₩37,552 | ₩36,546 | ₩36,546 | -2.22% | 11.2만 |
|---|
| 2026.03.30 | ₩37,418 | ₩37,753 | ₩37,042 | ₩37,163 | -0.68% | 1.8만 |
|---|
| 2026.03.27 | ₩37,230 | ₩37,552 | ₩36,894 | ₩37,055 | -0.47% | 1.6만 |
|---|
| 2026.03.26 | ₩37,377 | ₩37,498 | ₩37,015 | ₩37,230 | -0.39% | 2.3만 |
|---|
| 2026.03.25 | ₩37,391 | ₩38,182 | ₩37,149 | ₩37,149 | -0.65% | 1.2만 |
|---|
| 2026.03.24 | ₩37,176 | ₩37,444 | ₩37,176 | ₩37,190 | +0.04% | 2.2만 |
|---|
| 2026.03.23 | ₩37,418 | ₩37,659 | ₩37,257 | ₩37,283 | -0.36% | 9.9천 |
|---|
| 2026.03.20 | ₩37,552 | ₩37,552 | ₩37,069 | ₩37,096 | -1.21% | 8천 |
|---|
| 2026.03.19 | ₩37,578 | ₩37,941 | ₩37,444 | ₩37,444 | -0.36% | 8.5천 |
|---|
| 2026.03.18 | ₩38,209 | ₩38,209 | ₩37,659 | ₩37,739 | -1.23% | 7.3천 |
|---|
| 2026.03.17 | ₩37,954 | ₩38,665 | ₩37,552 | ₩38,423 | +1.24% | 1.6만 |
|---|
| 2026.03.16 | ₩38,812 | ₩38,812 | ₩38,088 | ₩38,115 | -1.80% | 1.8만 |
|---|
| 2026.03.13 | ₩38,102 | ₩38,732 | ₩38,021 | ₩38,732 | +1.65% | 3.6만 |
|---|
| 2026.03.12 | ₩38,303 | ₩38,651 | ₩38,222 | ₩38,222 | -0.21% | 2.4만 |
|---|
| 2026.03.11 | ₩38,276 | ₩38,276 | ₩38,128 | ₩38,209 | -0.18% | 1.6만 |
|---|
| 2026.03.10 | ₩38,236 | ₩38,316 | ₩38,048 | ₩38,276 | +0.11% | 1.3만 |
|---|
| 2026.03.09 | ₩37,900 | ₩38,249 | ₩37,874 | ₩38,088 | +0.50% | 1.2만 |
|---|
| 2026.03.06 | ₩38,075 | ₩38,329 | ₩37,914 | ₩38,142 | +0.18% | 7.6천 |
|---|
| 2026.03.05 | ₩37,914 | ₩38,397 | ₩37,914 | ₩38,155 | +0.64% | 1.4만 |
|---|
| 2026.03.04 | ₩37,833 | ₩38,155 | ₩37,793 | ₩37,981 | +0.39% | 4.3천 |
|---|
| 2026.03.03 | ₩37,471 | ₩38,128 | ₩37,283 | ₩38,075 | +1.61% | 9.5천 |
|---|
| 2026.03.02 | ₩37,324 | ₩37,605 | ₩37,283 | ₩37,471 | +0.40% | 1만 |
|---|
| 2026.02.27 | ₩37,552 | ₩37,552 | ₩37,257 | ₩37,270 | -0.75% | 10.5만 |
|---|
| 2026.02.26 | ₩37,471 | ₩37,726 | ₩37,283 | ₩37,619 | +0.39% | 4.7만 |
|---|
| 2026.02.25 | ₩37,498 | ₩37,726 | ₩37,283 | ₩37,525 | +0.07% | 1.8만 |
|---|
| 2026.02.24 | ₩37,686 | ₩37,874 | ₩37,418 | ₩37,498 | -0.50% | 2만 |
|---|
| 2026.02.23 | ₩37,954 | ₩37,967 | ₩37,659 | ₩37,672 | -0.74% | 8.8천 |
|---|
| 2026.02.20 | ₩37,686 | ₩37,954 | ₩37,686 | ₩37,806 | +0.32% | 7.1천 |
|---|
| 2026.02.19 | ₩37,672 | ₩38,048 | ₩37,552 | ₩38,021 | +0.93% | 7.1천 |
|---|
| 2026.02.18 | ₩37,914 | ₩38,155 | ₩37,793 | ₩37,820 | -0.25% | 1.5만 |
|---|
| 2026.02.17 | ₩38,088 | ₩38,142 | ₩37,847 | ₩38,115 | +0.07% | 1.7만 |
|---|
| 2026.02.13 | ₩37,954 | ₩38,142 | ₩37,874 | ₩38,128 | +0.46% | 1만 |
|---|
| 2026.02.12 | ₩37,994 | ₩38,155 | ₩37,927 | ₩38,155 | +0.42% | 7.3천 |
|---|
| 2026.02.11 | ₩38,075 | ₩38,142 | ₩37,994 | ₩38,142 | +0.18% | 9천 |
|---|
| 2026.02.10 | ₩37,994 | ₩38,142 | ₩37,954 | ₩38,115 | +0.32% | 8.2천 |
|---|
| 2026.02.09 | ₩37,914 | ₩38,155 | ₩37,820 | ₩37,994 | +0.21% | 1.4만 |
|---|
| 2026.02.06 | ₩37,887 | ₩37,994 | ₩37,887 | ₩37,981 | +0.25% | 5.2천 |
|---|
| 2026.02.05 | ₩37,874 | ₩38,128 | ₩37,847 | ₩38,115 | +0.64% | 8.5천 |
|---|
| 2026.02.04 | ₩37,981 | ₩38,088 | ₩37,793 | ₩38,008 | +0.07% | 1.9만 |
|---|
| 2026.02.03 | ₩37,900 | ₩37,954 | ₩37,806 | ₩37,927 | +0.07% | 9.9천 |
|---|
| 2026.02.02 | ₩37,538 | ₩37,927 | ₩37,404 | ₩37,874 | +0.89% | 1.9만 |
|---|
| 2026.01.30 | ₩37,525 | ₩37,525 | ₩37,337 | ₩37,525 | 0.00% | 1.1만 |
|---|
| 2026.01.29 | ₩37,190 | ₩37,525 | ₩37,190 | ₩37,377 | +0.50% | 4.3만 |
|---|
| 2026.01.28 | ₩37,391 | ₩37,538 | ₩37,082 | ₩37,163 | -0.61% | 3.3만 |
|---|
| 2026.01.27 | ₩37,243 | ₩37,391 | ₩37,243 | ₩37,324 | +0.22% | 1.1만 |
|---|
| 2026.01.26 | ₩37,310 | ₩37,458 | ₩37,257 | ₩37,257 | -0.14% | 6.4천 |
|---|
| 2026.01.23 | ₩37,350 | ₩37,391 | ₩37,310 | ₩37,324 | -0.07% | 9.4천 |
|---|
| 2026.01.22 | ₩37,310 | ₩37,498 | ₩37,310 | ₩37,337 | +0.07% | 2.4천 |
|---|
| 2026.01.21 | ₩37,364 | ₩37,431 | ₩37,230 | ₩37,350 | -0.04% | 6.2천 |
|---|
| 2026.01.20 | ₩37,418 | ₩37,498 | ₩37,270 | ₩37,350 | -0.18% | 1.4만 |
|---|
| 2026.01.16 | ₩37,538 | ₩37,847 | ₩37,418 | ₩37,458 | -0.21% | 5.5천 |
|---|
| 2026.01.15 | ₩37,418 | ₩37,874 | ₩37,418 | ₩37,444 | +0.07% | 2.5만 |
|---|
| 2026.01.14 | ₩37,565 | ₩37,780 | ₩37,418 | ₩37,672 | +0.29% | 1.6만 |
|---|
| 2026.01.13 | ₩37,511 | ₩37,538 | ₩37,377 | ₩37,404 | -0.29% | 1.2만 |
|---|
| 2026.01.12 | ₩37,444 | ₩37,552 | ₩37,243 | ₩37,350 | -0.25% | 2.9만 |
|---|
| 2026.01.09 | ₩37,431 | ₩37,498 | ₩37,163 | ₩37,431 | 0.00% | 1.4만 |
|---|
| 2026.01.08 | ₩37,364 | ₩37,659 | ₩37,283 | ₩37,350 | -0.04% | 3.4만 |
|---|
| 2026.01.07 | ₩37,485 | ₩37,806 | ₩37,350 | ₩37,444 | -0.11% | 1.1만 |
|---|
| 2026.01.06 | ₩37,485 | ₩37,672 | ₩37,283 | ₩37,310 | -0.47% | 1.6만 |
|---|
| 2026.01.05 | ₩37,485 | ₩37,659 | ₩37,337 | ₩37,350 | -0.36% | 1.4만 |
|---|
| 2026.01.02 | ₩37,418 | ₩37,458 | ₩37,230 | ₩37,391 | -0.07% | 1.1만 |
|---|
| 2025.12.31 | ₩37,860 | ₩37,967 | ₩37,029 | ₩37,149 | -1.88% | 6.2만 |
|---|
| 2025.12.30 | ₩37,364 | ₩37,458 | ₩37,176 | ₩37,418 | +0.14% | 7천 |
|---|
| 2025.12.29 | ₩37,176 | ₩37,364 | ₩37,082 | ₩37,257 | +0.22% | 8.2천 |
|---|
| 2025.12.26 | ₩37,418 | ₩37,418 | ₩37,069 | ₩37,283 | -0.36% | 2.9천 |
|---|
| 2025.12.24 | ₩37,498 | ₩37,498 | ₩37,230 | ₩37,243 | -0.68% | 5.8천 |
|---|
| 2025.12.23 | ₩37,431 | ₩37,525 | ₩37,283 | ₩37,471 | +0.11% | 7.2천 |
|---|
| 2025.12.22 | ₩37,578 | ₩37,874 | ₩37,216 | ₩37,337 | -0.64% | 8.5천 |
|---|
| 2025.12.19 | ₩37,015 | ₩37,847 | ₩37,015 | ₩37,686 | +1.81% | 3.7만 |
|---|
| 2025.12.18 | ₩37,243 | ₩37,310 | ₩37,055 | ₩37,055 | -0.50% | 1.2만 |
|---|
| 2025.12.17 | ₩37,404 | ₩37,431 | ₩37,069 | ₩37,163 | -0.65% | 1.7만 |
|---|
| 2025.12.16 | ₩37,565 | ₩37,739 | ₩37,337 | ₩37,525 | -0.11% | 7.7천 |
|---|
| 2025.12.15 | ₩37,887 | ₩38,155 | ₩37,887 | ₩37,981 | +0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩38,075 | ₩38,115 | ₩37,806 | ₩38,088 | +0.04% | 1.8만 |
|---|
| 2025.12.11 | ₩38,021 | ₩38,075 | ₩37,391 | ₩38,075 | +0.14% | 1.1만 |
|---|
| 2025.12.10 | ₩37,418 | ₩38,061 | ₩37,350 | ₩37,927 | +1.36% | 3.1만 |
|---|
| 2025.12.09 | ₩37,525 | ₩37,686 | ₩37,391 | ₩37,431 | -0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩37,310 | ₩37,552 | ₩37,257 | ₩37,485 | +0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩37,270 | ₩37,350 | ₩37,149 | ₩37,190 | -0.22% | 9.9천 |
|---|
| 2025.12.04 | ₩37,216 | ₩37,283 | ₩37,149 | ₩37,149 | -0.18% | 7.7천 |
|---|
| 2025.12.03 | ₩37,002 | ₩37,042 | ₩36,868 | ₩36,975 | -0.07% | 2.2만 |
|---|
| 2025.12.02 | ₩36,747 | ₩36,988 | ₩36,680 | ₩36,801 | +0.15% | 1.9만 |
|---|
| 2025.12.01 | ₩37,270 | ₩37,458 | ₩36,439 | ₩36,613 | -1.76% | 3.7만 |
|---|
| 2025.11.28 | ₩37,216 | ₩37,310 | ₩37,136 | ₩37,216 | 0.00% | 3만 |
|---|
| 2025.11.26 | ₩37,176 | ₩37,444 | ₩37,176 | ₩37,310 | +0.36% | 8.6천 |
|---|
| 2025.11.25 | ₩37,230 | ₩37,230 | ₩37,015 | ₩37,042 | -0.50% | 9.8천 |
|---|
| 2025.11.24 | ₩37,055 | ₩37,310 | ₩36,975 | ₩37,015 | -0.11% | 9.2천 |
|---|
| 2025.11.21 | ₩37,190 | ₩37,337 | ₩37,029 | ₩37,029 | -0.43% | 1만 |
|---|
| 2025.11.20 | ₩37,310 | ₩37,552 | ₩37,163 | ₩37,163 | -0.40% | 1.8만 |
|---|
| 2025.11.19 | ₩37,310 | ₩37,713 | ₩37,216 | ₩37,444 | +0.36% | 1.8만 |
|---|
| 2025.11.18 | ₩37,216 | ₩37,498 | ₩37,136 | ₩37,498 | +0.76% | 1.1만 |
|---|
| 2025.11.17 | ₩37,538 | ₩37,538 | ₩37,042 | ₩37,096 | -1.18% | 7.9천 |
|---|
| 2025.11.14 | ₩37,793 | ₩37,874 | ₩36,881 | ₩37,324 | -1.24% | 2.6만 |
|---|
| 2025.11.13 | ₩37,780 | ₩38,236 | ₩37,619 | ₩37,619 | -0.43% | 1.6만 |
|---|
| 2025.11.12 | ₩38,048 | ₩38,450 | ₩37,820 | ₩37,954 | -0.25% | 6.4천 |
|---|
| 2025.11.11 | ₩38,008 | ₩38,504 | ₩38,008 | ₩38,249 | +0.64% | 3.3천 |
|---|
| 2025.11.10 | ₩37,954 | ₩38,008 | ₩37,887 | ₩37,981 | +0.07% | 6.5천 |
|---|
| 2025.11.07 | ₩37,820 | ₩38,329 | ₩37,619 | ₩37,699 | -0.32% | 1.5만 |
|---|
| 2025.11.06 | ₩37,954 | ₩38,088 | ₩37,833 | ₩37,994 | +0.11% | 5.2천 |
|---|
| 2025.11.05 | ₩37,954 | ₩38,450 | ₩37,927 | ₩37,927 | -0.07% | 1.1만 |
|---|
| 2025.11.04 | ₩38,276 | ₩38,410 | ₩37,927 | ₩37,927 | -0.91% | 1.2만 |
|---|
| 2025.11.03 | ₩38,021 | ₩38,423 | ₩37,900 | ₩38,289 | +0.71% | 1.2만 |
|---|
| 2025.10.31 | ₩38,893 | ₩39,161 | ₩37,619 | ₩37,887 | -2.59% | 3.5만 |
|---|
| 2025.10.30 | ₩38,571 | ₩39,094 | ₩38,504 | ₩38,504 | -0.17% | 4.6천 |
|---|
| 2025.10.29 | ₩38,625 | ₩39,322 | ₩38,625 | ₩38,625 | 0.00% | 4.5천 |
|---|
| 2025.10.28 | ₩38,785 | ₩38,826 | ₩38,625 | ₩38,705 | -0.21% | 4.8천 |
|---|
| 2025.10.27 | ₩38,826 | ₩39,188 | ₩38,826 | ₩38,826 | 0.00% | 2.8천 |
|---|
| 2025.10.24 | ₩39,282 | ₩39,282 | ₩38,893 | ₩38,960 | -0.82% | 6천 |
|---|
| 2025.10.23 | ₩39,201 | ₩39,268 | ₩38,960 | ₩38,973 | -0.58% | 4천 |
|---|
| 2025.10.22 | ₩39,295 | ₩39,295 | ₩38,906 | ₩39,134 | -0.41% | 6.2천 |
|---|
| 2025.10.21 | ₩38,879 | ₩39,483 | ₩38,665 | ₩39,121 | +0.62% | 4.2천 |
|---|
| 2025.10.20 | ₩38,450 | ₩38,893 | ₩38,450 | ₩38,665 | +0.56% | 5.6천 |
|---|
| 2025.10.17 | ₩38,504 | ₩38,544 | ₩38,222 | ₩38,303 | -0.52% | 7.4천 |
|---|
| 2025.10.16 | ₩38,504 | ₩38,906 | ₩38,504 | ₩38,692 | +0.49% | 3.6천 |
|---|
| 2025.10.15 | ₩39,067 | ₩39,362 | ₩38,477 | ₩38,504 | -1.44% | 2만 |
|---|
| 2025.10.14 | ₩38,504 | ₩39,174 | ₩38,504 | ₩38,732 | +0.59% | 3.9천 |
|---|
| 2025.10.13 | ₩38,772 | ₩38,799 | ₩38,464 | ₩38,799 | +0.07% | 2.3천 |
|---|
| 2025.10.10 | ₩39,054 | ₩39,295 | ₩38,557 | ₩38,625 | -1.10% | 7.8천 |
|---|