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 | ₩35,212 | ₩35,212 | ₩35,011 | ₩35,011 | -0.57% | 9.7천 |
| 2026.10.08 | ₩35,185 | ₩35,185 | ₩34,904 | ₩34,904 | -0.80% | 6.7천 |
| 2026.10.07 | ₩34,944 | ₩35,159 | ₩34,944 | ₩34,944 | 0.00% | 6.2천 |
| 2026.10.06 | ₩34,917 | ₩35,239 | ₩34,810 | ₩34,917 | 0.00% | 1.7만 |
| 2026.10.05 | ₩35,266 | ₩35,346 | ₩34,931 | ₩34,998 | -0.76% | 1.6만 |
| 2026.10.02 | ₩35,199 | ₩35,494 | ₩35,145 | ₩35,145 | -0.15% | 1.7만 |
| 2026.10.01 | ₩34,917 | ₩35,159 | ₩34,917 | ₩35,145 | +0.65% | 1만 |
| 2026.09.30 | ₩34,877 | ₩35,226 | ₩34,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,132 |
| +0.73% |
| 7.5만 |
| 2026.09.29 | ₩34,743 | ₩34,850 | ₩34,743 | ₩34,850 | +0.31% | 2.2만 |
|---|
| 2026.09.28 | ₩34,756 | ₩34,810 | ₩34,689 | ₩34,770 | +0.04% | 1.8만 |
|---|
| 2026.09.25 | ₩34,837 | ₩34,877 | ₩34,716 | ₩34,850 | +0.04% | 7.6천 |
|---|
| 2026.09.24 | ₩34,703 | ₩34,850 | ₩34,676 | ₩34,850 | +0.43% | 1.5만 |
|---|
| 2026.09.23 | ₩34,770 | ₩34,810 | ₩34,689 | ₩34,716 | -0.15% | 1.4만 |
|---|
| 2026.09.22 | ₩34,810 | ₩35,118 | ₩34,810 | ₩34,877 | +0.19% | 1.1만 |
|---|
| 2026.09.21 | ₩35,145 | ₩35,145 | ₩34,783 | ₩34,810 | -0.95% | 2.4만 |
|---|
| 2026.09.18 | ₩35,105 | ₩35,172 | ₩34,971 | ₩35,011 | -0.27% | 1만 |
|---|
| 2026.09.17 | ₩35,078 | ₩35,333 | ₩34,984 | ₩35,132 | +0.15% | 3.3만 |
|---|
| 2026.09.16 | ₩35,226 | ₩35,400 | ₩35,078 | ₩35,293 | +0.19% | 8.9천 |
|---|
| 2026.09.15 | ₩35,749 | ₩36,004 | ₩35,588 | ₩35,776 | +0.08% | 1.8만 |
|---|
| 2026.09.14 | ₩35,574 | ₩35,803 | ₩35,548 | ₩35,803 | +0.64% | 1.5만 |
|---|
| 2026.09.11 | ₩35,548 | ₩36,031 | ₩35,548 | ₩35,722 | +0.49% | 2.6만 |
|---|
| 2026.09.10 | ₩35,762 | ₩35,816 | ₩35,548 | ₩35,615 | -0.41% | 2.2만 |
|---|
| 2026.09.09 | ₩35,856 | ₩35,910 | ₩35,749 | ₩35,843 | -0.04% | 2.3만 |
|---|
| 2026.09.08 | ₩35,896 | ₩36,057 | ₩35,816 | ₩35,937 | +0.11% | 2.3만 |
|---|
| 2026.09.04 | ₩35,816 | ₩35,883 | ₩35,816 | ₩35,816 | 0.00% | 8.3천 |
|---|
| 2026.09.03 | ₩35,816 | ₩35,910 | ₩35,749 | ₩35,896 | +0.22% | 7천 |
|---|
| 2026.09.02 | ₩35,803 | ₩35,803 | ₩35,762 | ₩35,776 | -0.07% | 2.4천 |
|---|
| 2026.09.01 | ₩35,803 | ₩35,937 | ₩35,682 | ₩35,749 | -0.15% | 1만 |
|---|
| 2026.08.31 | ₩35,642 | ₩35,829 | ₩35,642 | ₩35,803 | +0.45% | 2.1만 |
|---|
| 2026.08.28 | ₩35,735 | ₩35,816 | ₩35,628 | ₩35,722 | -0.04% | 2.7만 |
|---|
| 2026.08.27 | ₩35,789 | ₩35,789 | ₩35,642 | ₩35,762 | -0.07% | 8.2천 |
|---|
| 2026.08.26 | ₩35,709 | ₩35,856 | ₩35,709 | ₩35,776 | +0.19% | 2.9천 |
|---|
| 2026.08.25 | ₩35,749 | ₩35,870 | ₩35,682 | ₩35,762 | +0.04% | 1.5만 |
|---|
| 2026.08.24 | ₩35,749 | ₩35,776 | ₩35,682 | ₩35,722 | -0.08% | 1.3만 |
|---|
| 2026.08.21 | ₩35,735 | ₩35,843 | ₩35,735 | ₩35,749 | +0.04% | 9.1천 |
|---|
| 2026.08.20 | ₩35,843 | ₩35,883 | ₩35,735 | ₩35,803 | -0.11% | 5.3천 |
|---|
| 2026.08.19 | ₩35,682 | ₩35,816 | ₩35,642 | ₩35,816 | +0.38% | 1.4만 |
|---|
| 2026.08.18 | ₩35,642 | ₩35,776 | ₩35,642 | ₩35,642 | 0.00% | 8.4천 |
|---|
| 2026.08.17 | ₩35,789 | ₩35,870 | ₩35,628 | ₩35,735 | -0.15% | 2.4만 |
|---|
| 2026.08.14 | ₩35,803 | ₩35,937 | ₩35,735 | ₩35,816 | +0.04% | 3.1만 |
|---|
| 2026.08.13 | ₩35,642 | ₩35,803 | ₩35,642 | ₩35,735 | +0.26% | 4.8천 |
|---|
| 2026.08.12 | ₩35,722 | ₩35,762 | ₩35,628 | ₩35,695 | -0.08% | 7.8천 |
|---|
| 2026.08.11 | ₩35,749 | ₩35,803 | ₩35,642 | ₩35,655 | -0.26% | 1.4만 |
|---|
| 2026.08.10 | ₩35,749 | ₩35,803 | ₩35,668 | ₩35,735 | -0.04% | 1.7만 |
|---|
| 2026.08.07 | ₩35,856 | ₩35,923 | ₩35,749 | ₩35,843 | -0.04% | 7.8천 |
|---|
| 2026.08.06 | ₩35,749 | ₩35,883 | ₩35,749 | ₩35,762 | +0.04% | 5.8천 |
|---|
| 2026.08.05 | ₩35,923 | ₩35,923 | ₩35,803 | ₩35,843 | -0.22% | 8.2천 |
|---|
| 2026.08.04 | ₩35,896 | ₩36,124 | ₩35,735 | ₩35,883 | -0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩35,735 | ₩35,883 | ₩35,722 | ₩35,803 | +0.19% | 6.4천 |
|---|
| 2026.07.31 | ₩35,789 | ₩35,883 | ₩35,615 | ₩35,803 | +0.04% | 5.1만 |
|---|
| 2026.07.30 | ₩35,642 | ₩35,803 | ₩35,642 | ₩35,735 | +0.26% | 1.6만 |
|---|
| 2026.07.29 | ₩35,829 | ₩35,870 | ₩35,709 | ₩35,749 | -0.22% | 3.8만 |
|---|
| 2026.07.28 | ₩35,682 | ₩35,870 | ₩35,601 | ₩35,735 | +0.15% | 2.3만 |
|---|
| 2026.07.27 | ₩35,722 | ₩35,762 | ₩35,588 | ₩35,695 | -0.08% | 1.4만 |
|---|
| 2026.07.24 | ₩35,588 | ₩35,843 | ₩35,588 | ₩35,628 | +0.11% | 1.5만 |
|---|
| 2026.07.23 | ₩35,695 | ₩35,735 | ₩35,561 | ₩35,668 | -0.08% | 1.8만 |
|---|
| 2026.07.22 | ₩35,762 | ₩35,803 | ₩35,695 | ₩35,749 | -0.04% | 9.9천 |
|---|
| 2026.07.21 | ₩35,668 | ₩35,856 | ₩35,655 | ₩35,776 | +0.30% | 1.3만 |
|---|
| 2026.07.20 | ₩35,762 | ₩35,776 | ₩35,615 | ₩35,722 | -0.11% | 2.7만 |
|---|
| 2026.07.17 | ₩35,816 | ₩35,843 | ₩35,816 | ₩35,843 | +0.07% | 8천 |
|---|
| 2026.07.16 | ₩35,682 | ₩35,883 | ₩35,628 | ₩35,789 | +0.30% | 3.9만 |
|---|
| 2026.07.15 | ₩35,628 | ₩35,776 | ₩35,628 | ₩35,776 | +0.41% | 9.2천 |
|---|
| 2026.07.14 | ₩35,709 | ₩35,883 | ₩35,615 | ₩35,735 | +0.08% | 1.9만 |
|---|
| 2026.07.13 | ₩35,856 | ₩35,856 | ₩35,561 | ₩35,816 | -0.11% | 1.9만 |
|---|
| 2026.07.10 | ₩35,870 | ₩35,950 | ₩35,749 | ₩35,843 | -0.07% | 7.7천 |
|---|
| 2026.07.09 | ₩35,910 | ₩36,031 | ₩35,816 | ₩35,870 | -0.11% | 1.1만 |
|---|
| 2026.07.08 | ₩35,856 | ₩36,004 | ₩35,722 | ₩35,923 | +0.19% | 3만 |
|---|
| 2026.07.07 | ₩36,098 | ₩36,098 | ₩35,896 | ₩36,004 | -0.26% | 1.7만 |
|---|
| 2026.07.06 | ₩36,071 | ₩36,138 | ₩36,004 | ₩36,057 | -0.04% | 1.1만 |
|---|
| 2026.07.02 | ₩36,071 | ₩36,165 | ₩35,963 | ₩36,071 | 0.00% | 1.1만 |
|---|
| 2026.07.01 | ₩35,896 | ₩36,205 | ₩35,896 | ₩36,044 | +0.41% | 2.1만 |
|---|
| 2026.06.30 | ₩36,084 | ₩36,111 | ₩35,722 | ₩35,816 | -0.74% | 20.7만 |
|---|
| 2026.06.29 | ₩35,950 | ₩36,111 | ₩35,695 | ₩36,084 | +0.37% | 1.9만 |
|---|
| 2026.06.26 | ₩35,816 | ₩36,782 | ₩35,709 | ₩35,709 | -0.30% | 1.1만 |
|---|
| 2026.06.25 | ₩36,084 | ₩36,272 | ₩35,816 | ₩35,816 | -0.74% | 2.8만 |
|---|
| 2026.06.24 | ₩36,245 | ₩36,446 | ₩36,071 | ₩36,165 | -0.22% | 2.1만 |
|---|
| 2026.06.23 | ₩36,648 | ₩36,835 | ₩36,326 | ₩36,379 | -0.73% | 1.9만 |
|---|
| 2026.06.22 | ₩36,889 | ₩37,023 | ₩36,661 | ₩36,661 | -0.62% | 2.1만 |
|---|
| 2026.06.18 | ₩36,889 | ₩36,983 | ₩36,889 | ₩36,902 | +0.04% | 8.8천 |
|---|
| 2026.06.17 | ₩36,929 | ₩37,131 | ₩36,889 | ₩36,902 | -0.07% | 1.2만 |
|---|
| 2026.06.16 | ₩36,943 | ₩37,144 | ₩36,916 | ₩36,956 | +0.04% | 1.6만 |
|---|
| 2026.06.15 | ₩36,956 | ₩37,211 | ₩36,862 | ₩37,010 | +0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩37,224 | ₩37,546 | ₩37,224 | ₩37,506 | +0.76% | 1만 |
|---|
| 2026.06.11 | ₩37,318 | ₩37,372 | ₩37,171 | ₩37,345 | +0.07% | 5.1천 |
|---|
| 2026.06.10 | ₩37,104 | ₩37,452 | ₩36,956 | ₩37,211 | +0.29% | 1.3만 |
|---|
| 2026.06.09 | ₩37,010 | ₩37,493 | ₩36,929 | ₩37,278 | +0.72% | 2.1만 |
|---|
| 2026.06.08 | ₩37,010 | ₩37,090 | ₩36,889 | ₩36,929 | -0.22% | 8.2천 |
|---|
| 2026.06.05 | ₩36,929 | ₩37,144 | ₩36,782 | ₩36,876 | -0.15% | 1.9만 |
|---|
| 2026.06.04 | ₩36,956 | ₩37,157 | ₩36,956 | ₩36,956 | 0.00% | 5.4천 |
|---|
| 2026.06.03 | ₩36,970 | ₩37,157 | ₩36,902 | ₩36,956 | -0.04% | 1.4만 |
|---|
| 2026.06.02 | ₩37,037 | ₩37,198 | ₩36,943 | ₩36,956 | -0.22% | 5.3천 |
|---|
| 2026.06.01 | ₩36,956 | ₩37,157 | ₩36,929 | ₩37,157 | +0.54% | 6.8천 |
|---|
| 2026.05.29 | ₩37,171 | ₩37,265 | ₩36,889 | ₩36,902 | -0.72% | 3.2만 |
|---|
| 2026.05.28 | ₩36,943 | ₩37,278 | ₩36,943 | ₩37,224 | +0.76% | 1.3만 |
|---|
| 2026.05.27 | ₩37,171 | ₩37,278 | ₩36,916 | ₩36,956 | -0.58% | 3.6만 |
|---|
| 2026.05.26 | ₩37,305 | ₩37,493 | ₩37,184 | ₩37,251 | -0.14% | 6.1천 |
|---|
| 2026.05.22 | ₩37,251 | ₩37,479 | ₩37,198 | ₩37,291 | +0.11% | 4.4천 |
|---|
| 2026.05.21 | ₩37,184 | ₩37,372 | ₩37,171 | ₩37,359 | +0.47% | 8천 |
|---|
| 2026.05.20 | ₩37,587 | ₩37,587 | ₩37,090 | ₩37,184 | -1.07% | 8.7천 |
|---|
| 2026.05.19 | ₩37,466 | ₩37,466 | ₩37,157 | ₩37,399 | -0.18% | 6.6천 |
|---|
| 2026.05.18 | ₩37,439 | ₩37,560 | ₩37,399 | ₩37,479 | +0.11% | 9.2천 |
|---|
| 2026.05.15 | ₩37,439 | ₩37,546 | ₩37,359 | ₩37,426 | -0.04% | 3.4천 |
|---|
| 2026.05.14 | ₩37,426 | ₩37,546 | ₩37,332 | ₩37,546 | +0.32% | 5.6천 |
|---|
| 2026.05.13 | ₩37,332 | ₩37,412 | ₩37,278 | ₩37,412 | +0.22% | 1.2만 |
|---|
| 2026.05.12 | ₩37,372 | ₩37,426 | ₩37,184 | ₩37,224 | -0.39% | 4.7천 |
|---|
| 2026.05.11 | ₩37,251 | ₩37,345 | ₩37,171 | ₩37,318 | +0.18% | 8.4천 |
|---|
| 2026.05.08 | ₩37,305 | ₩37,426 | ₩37,171 | ₩37,359 | +0.14% | 5.2천 |
|---|
| 2026.05.07 | ₩37,224 | ₩37,345 | ₩37,157 | ₩37,224 | 0.00% | 6.3천 |
|---|
| 2026.05.06 | ₩37,278 | ₩37,291 | ₩37,023 | ₩37,157 | -0.32% | 1.4만 |
|---|
| 2026.05.05 | ₩37,104 | ₩37,291 | ₩36,956 | ₩37,090 | -0.04% | 1.7만 |
|---|
| 2026.05.04 | ₩37,117 | ₩37,224 | ₩36,956 | ₩36,970 | -0.40% | 8.1천 |
|---|
| 2026.05.01 | ₩37,265 | ₩37,265 | ₩37,037 | ₩37,037 | -0.61% | 1.1만 |
|---|
| 2026.04.30 | ₩37,184 | ₩37,345 | ₩37,090 | ₩37,117 | -0.18% | 1.9만 |
|---|
| 2026.04.29 | ₩37,278 | ₩37,372 | ₩37,104 | ₩37,171 | -0.29% | 7.9천 |
|---|
| 2026.04.28 | ₩37,385 | ₩37,385 | ₩37,184 | ₩37,184 | -0.54% | 1.1만 |
|---|
| 2026.04.27 | ₩37,345 | ₩37,426 | ₩37,104 | ₩37,238 | -0.29% | 1.1만 |
|---|
| 2026.04.24 | ₩37,104 | ₩37,426 | ₩37,010 | ₩37,291 | +0.51% | 1.9만 |
|---|
| 2026.04.23 | ₩37,131 | ₩37,224 | ₩36,956 | ₩37,104 | -0.07% | 1.4만 |
|---|
| 2026.04.22 | ₩37,104 | ₩37,278 | ₩36,970 | ₩37,037 | -0.18% | 8.5천 |
|---|
| 2026.04.21 | ₩36,996 | ₩37,520 | ₩36,916 | ₩36,970 | -0.07% | 9.8천 |
|---|
| 2026.04.20 | ₩37,050 | ₩37,345 | ₩37,010 | ₩37,104 | +0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩37,305 | ₩37,332 | ₩37,144 | ₩37,171 | -0.36% | 5.8천 |
|---|
| 2026.04.16 | ₩37,385 | ₩37,493 | ₩37,278 | ₩37,278 | -0.29% | 6.9천 |
|---|
| 2026.04.15 | ₩37,533 | ₩37,560 | ₩37,224 | ₩37,399 | -0.36% | 8.2천 |
|---|
| 2026.04.14 | ₩37,385 | ₩37,640 | ₩37,224 | ₩37,520 | +0.36% | 1.8만 |
|---|
| 2026.04.13 | ₩37,144 | ₩37,372 | ₩37,144 | ₩37,184 | +0.11% | 5.8천 |
|---|
| 2026.04.10 | ₩37,063 | ₩37,345 | ₩37,063 | ₩37,131 | +0.18% | 5.4천 |
|---|
| 2026.04.09 | ₩36,996 | ₩37,171 | ₩36,996 | ₩37,157 | +0.44% | 5.3천 |
|---|
| 2026.04.08 | ₩37,171 | ₩37,171 | ₩37,023 | ₩37,171 | 0.00% | 1.3만 |
|---|
| 2026.04.07 | ₩36,956 | ₩37,077 | ₩36,889 | ₩37,023 | +0.18% | 2만 |
|---|
| 2026.04.06 | ₩37,131 | ₩37,184 | ₩36,902 | ₩36,943 | -0.51% | 1.2만 |
|---|
| 2026.04.02 | ₩36,715 | ₩37,131 | ₩36,688 | ₩36,956 | +0.66% | 1.2만 |
|---|
| 2026.04.01 | ₩36,715 | ₩36,956 | ₩36,715 | ₩36,715 | 0.00% | 2.1만 |
|---|
| 2026.03.31 | ₩37,385 | ₩37,560 | ₩36,554 | ₩36,554 | -2.22% | 11.2만 |
|---|
| 2026.03.30 | ₩37,426 | ₩37,761 | ₩37,050 | ₩37,171 | -0.68% | 1.8만 |
|---|
| 2026.03.27 | ₩37,238 | ₩37,560 | ₩36,902 | ₩37,063 | -0.47% | 1.6만 |
|---|
| 2026.03.26 | ₩37,385 | ₩37,506 | ₩37,023 | ₩37,238 | -0.39% | 2.3만 |
|---|
| 2026.03.25 | ₩37,399 | ₩38,190 | ₩37,157 | ₩37,157 | -0.65% | 1.2만 |
|---|
| 2026.03.24 | ₩37,184 | ₩37,452 | ₩37,184 | ₩37,198 | +0.04% | 2.2만 |
|---|
| 2026.03.23 | ₩37,426 | ₩37,667 | ₩37,265 | ₩37,291 | -0.36% | 9.9천 |
|---|
| 2026.03.20 | ₩37,560 | ₩37,560 | ₩37,077 | ₩37,104 | -1.21% | 8천 |
|---|
| 2026.03.19 | ₩37,587 | ₩37,949 | ₩37,452 | ₩37,452 | -0.36% | 8.5천 |
|---|
| 2026.03.18 | ₩38,217 | ₩38,217 | ₩37,667 | ₩37,748 | -1.23% | 7.3천 |
|---|
| 2026.03.17 | ₩37,962 | ₩38,673 | ₩37,560 | ₩38,432 | +1.24% | 1.6만 |
|---|
| 2026.03.16 | ₩38,821 | ₩38,821 | ₩38,096 | ₩38,123 | -1.80% | 1.8만 |
|---|
| 2026.03.13 | ₩38,110 | ₩38,740 | ₩38,029 | ₩38,740 | +1.65% | 3.6만 |
|---|
| 2026.03.12 | ₩38,311 | ₩38,660 | ₩38,230 | ₩38,230 | -0.21% | 2.4만 |
|---|
| 2026.03.11 | ₩38,284 | ₩38,284 | ₩38,137 | ₩38,217 | -0.18% | 1.6만 |
|---|
| 2026.03.10 | ₩38,244 | ₩38,324 | ₩38,056 | ₩38,284 | +0.11% | 1.3만 |
|---|
| 2026.03.09 | ₩37,909 | ₩38,257 | ₩37,882 | ₩38,096 | +0.50% | 1.2만 |
|---|
| 2026.03.06 | ₩38,083 | ₩38,338 | ₩37,922 | ₩38,150 | +0.18% | 7.6천 |
|---|
| 2026.03.05 | ₩37,922 | ₩38,405 | ₩37,922 | ₩38,163 | +0.64% | 1.4만 |
|---|
| 2026.03.04 | ₩37,841 | ₩38,163 | ₩37,801 | ₩37,989 | +0.39% | 4.3천 |
|---|
| 2026.03.03 | ₩37,479 | ₩38,137 | ₩37,291 | ₩38,083 | +1.61% | 9.5천 |
|---|
| 2026.03.02 | ₩37,332 | ₩37,613 | ₩37,291 | ₩37,479 | +0.40% | 1만 |
|---|
| 2026.02.27 | ₩37,560 | ₩37,560 | ₩37,265 | ₩37,278 | -0.75% | 10.5만 |
|---|
| 2026.02.26 | ₩37,479 | ₩37,734 | ₩37,291 | ₩37,627 | +0.39% | 4.7만 |
|---|
| 2026.02.25 | ₩37,506 | ₩37,734 | ₩37,291 | ₩37,533 | +0.07% | 1.8만 |
|---|
| 2026.02.24 | ₩37,694 | ₩37,882 | ₩37,426 | ₩37,506 | -0.50% | 2만 |
|---|
| 2026.02.23 | ₩37,962 | ₩37,976 | ₩37,667 | ₩37,680 | -0.74% | 8.8천 |
|---|
| 2026.02.20 | ₩37,694 | ₩37,962 | ₩37,694 | ₩37,815 | +0.32% | 7.1천 |
|---|
| 2026.02.19 | ₩37,680 | ₩38,056 | ₩37,560 | ₩38,029 | +0.93% | 7.1천 |
|---|
| 2026.02.18 | ₩37,922 | ₩38,163 | ₩37,801 | ₩37,828 | -0.25% | 1.5만 |
|---|
| 2026.02.17 | ₩38,096 | ₩38,150 | ₩37,855 | ₩38,123 | +0.07% | 1.7만 |
|---|
| 2026.02.13 | ₩37,962 | ₩38,150 | ₩37,882 | ₩38,137 | +0.46% | 1만 |
|---|
| 2026.02.12 | ₩38,002 | ₩38,163 | ₩37,935 | ₩38,163 | +0.42% | 7.3천 |
|---|
| 2026.02.11 | ₩38,083 | ₩38,150 | ₩38,002 | ₩38,150 | +0.18% | 9천 |
|---|
| 2026.02.10 | ₩38,002 | ₩38,150 | ₩37,962 | ₩38,123 | +0.32% | 8.2천 |
|---|
| 2026.02.09 | ₩37,922 | ₩38,163 | ₩37,828 | ₩38,002 | +0.21% | 1.4만 |
|---|
| 2026.02.06 | ₩37,895 | ₩38,002 | ₩37,895 | ₩37,989 | +0.25% | 5.2천 |
|---|
| 2026.02.05 | ₩37,882 | ₩38,137 | ₩37,855 | ₩38,123 | +0.64% | 8.5천 |
|---|
| 2026.02.04 | ₩37,989 | ₩38,096 | ₩37,801 | ₩38,016 | +0.07% | 1.9만 |
|---|
| 2026.02.03 | ₩37,909 | ₩37,962 | ₩37,815 | ₩37,935 | +0.07% | 9.9천 |
|---|
| 2026.02.02 | ₩37,546 | ₩37,935 | ₩37,412 | ₩37,882 | +0.89% | 1.9만 |
|---|
| 2026.01.30 | ₩37,533 | ₩37,533 | ₩37,345 | ₩37,533 | 0.00% | 1.1만 |
|---|
| 2026.01.29 | ₩37,198 | ₩37,533 | ₩37,198 | ₩37,385 | +0.50% | 4.3만 |
|---|
| 2026.01.28 | ₩37,399 | ₩37,546 | ₩37,090 | ₩37,171 | -0.61% | 3.3만 |
|---|
| 2026.01.27 | ₩37,251 | ₩37,399 | ₩37,251 | ₩37,332 | +0.22% | 1.1만 |
|---|
| 2026.01.26 | ₩37,318 | ₩37,466 | ₩37,265 | ₩37,265 | -0.14% | 6.4천 |
|---|
| 2026.01.23 | ₩37,359 | ₩37,399 | ₩37,318 | ₩37,332 | -0.07% | 9.4천 |
|---|
| 2026.01.22 | ₩37,318 | ₩37,506 | ₩37,318 | ₩37,345 | +0.07% | 2.4천 |
|---|
| 2026.01.21 | ₩37,372 | ₩37,439 | ₩37,238 | ₩37,359 | -0.04% | 6.2천 |
|---|
| 2026.01.20 | ₩37,426 | ₩37,506 | ₩37,278 | ₩37,359 | -0.18% | 1.4만 |
|---|
| 2026.01.16 | ₩37,546 | ₩37,855 | ₩37,426 | ₩37,466 | -0.21% | 5.5천 |
|---|
| 2026.01.15 | ₩37,426 | ₩37,882 | ₩37,426 | ₩37,452 | +0.07% | 2.5만 |
|---|
| 2026.01.14 | ₩37,573 | ₩37,788 | ₩37,426 | ₩37,680 | +0.29% | 1.6만 |
|---|
| 2026.01.13 | ₩37,520 | ₩37,546 | ₩37,385 | ₩37,412 | -0.29% | 1.2만 |
|---|
| 2026.01.12 | ₩37,452 | ₩37,560 | ₩37,251 | ₩37,359 | -0.25% | 2.9만 |
|---|
| 2026.01.09 | ₩37,439 | ₩37,506 | ₩37,171 | ₩37,439 | 0.00% | 1.4만 |
|---|
| 2026.01.08 | ₩37,372 | ₩37,667 | ₩37,291 | ₩37,359 | -0.04% | 3.4만 |
|---|
| 2026.01.07 | ₩37,493 | ₩37,815 | ₩37,359 | ₩37,452 | -0.11% | 1.1만 |
|---|
| 2026.01.06 | ₩37,493 | ₩37,680 | ₩37,291 | ₩37,318 | -0.47% | 1.6만 |
|---|
| 2026.01.05 | ₩37,493 | ₩37,667 | ₩37,345 | ₩37,359 | -0.36% | 1.4만 |
|---|
| 2026.01.02 | ₩37,426 | ₩37,466 | ₩37,238 | ₩37,399 | -0.07% | 1.1만 |
|---|
| 2025.12.31 | ₩37,868 | ₩37,976 | ₩37,037 | ₩37,157 | -1.88% | 6.2만 |
|---|
| 2025.12.30 | ₩37,372 | ₩37,466 | ₩37,184 | ₩37,426 | +0.14% | 7천 |
|---|
| 2025.12.29 | ₩37,184 | ₩37,372 | ₩37,090 | ₩37,265 | +0.22% | 8.2천 |
|---|
| 2025.12.26 | ₩37,426 | ₩37,426 | ₩37,077 | ₩37,291 | -0.36% | 2.9천 |
|---|
| 2025.12.24 | ₩37,506 | ₩37,506 | ₩37,238 | ₩37,251 | -0.68% | 5.8천 |
|---|
| 2025.12.23 | ₩37,439 | ₩37,533 | ₩37,291 | ₩37,479 | +0.11% | 7.2천 |
|---|
| 2025.12.22 | ₩37,587 | ₩37,882 | ₩37,224 | ₩37,345 | -0.64% | 8.5천 |
|---|
| 2025.12.19 | ₩37,023 | ₩37,855 | ₩37,023 | ₩37,694 | +1.81% | 3.7만 |
|---|
| 2025.12.18 | ₩37,251 | ₩37,318 | ₩37,063 | ₩37,063 | -0.50% | 1.2만 |
|---|
| 2025.12.17 | ₩37,412 | ₩37,439 | ₩37,077 | ₩37,171 | -0.65% | 1.7만 |
|---|
| 2025.12.16 | ₩37,573 | ₩37,748 | ₩37,345 | ₩37,533 | -0.11% | 7.7천 |
|---|
| 2025.12.15 | ₩37,895 | ₩38,163 | ₩37,895 | ₩37,989 | +0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩38,083 | ₩38,123 | ₩37,815 | ₩38,096 | +0.04% | 1.8만 |
|---|
| 2025.12.11 | ₩38,029 | ₩38,083 | ₩37,399 | ₩38,083 | +0.14% | 1.1만 |
|---|
| 2025.12.10 | ₩37,426 | ₩38,069 | ₩37,359 | ₩37,935 | +1.36% | 3.1만 |
|---|
| 2025.12.09 | ₩37,533 | ₩37,694 | ₩37,399 | ₩37,439 | -0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩37,318 | ₩37,560 | ₩37,265 | ₩37,493 | +0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩37,278 | ₩37,359 | ₩37,157 | ₩37,198 | -0.22% | 9.9천 |
|---|
| 2025.12.04 | ₩37,224 | ₩37,291 | ₩37,157 | ₩37,157 | -0.18% | 7.7천 |
|---|
| 2025.12.03 | ₩37,010 | ₩37,050 | ₩36,876 | ₩36,983 | -0.07% | 2.2만 |
|---|
| 2025.12.02 | ₩36,755 | ₩36,996 | ₩36,688 | ₩36,809 | +0.15% | 1.9만 |
|---|
| 2025.12.01 | ₩37,278 | ₩37,466 | ₩36,446 | ₩36,621 | -1.76% | 3.7만 |
|---|
| 2025.11.28 | ₩37,224 | ₩37,318 | ₩37,144 | ₩37,224 | 0.00% | 3만 |
|---|
| 2025.11.26 | ₩37,184 | ₩37,452 | ₩37,184 | ₩37,318 | +0.36% | 8.6천 |
|---|
| 2025.11.25 | ₩37,238 | ₩37,238 | ₩37,023 | ₩37,050 | -0.50% | 9.8천 |
|---|
| 2025.11.24 | ₩37,063 | ₩37,318 | ₩36,983 | ₩37,023 | -0.11% | 9.2천 |
|---|
| 2025.11.21 | ₩37,198 | ₩37,345 | ₩37,037 | ₩37,037 | -0.43% | 1만 |
|---|
| 2025.11.20 | ₩37,318 | ₩37,560 | ₩37,171 | ₩37,171 | -0.40% | 1.8만 |
|---|
| 2025.11.19 | ₩37,318 | ₩37,721 | ₩37,224 | ₩37,452 | +0.36% | 1.8만 |
|---|
| 2025.11.18 | ₩37,224 | ₩37,506 | ₩37,144 | ₩37,506 | +0.76% | 1.1만 |
|---|
| 2025.11.17 | ₩37,546 | ₩37,546 | ₩37,050 | ₩37,104 | -1.18% | 7.9천 |
|---|
| 2025.11.14 | ₩37,801 | ₩37,882 | ₩36,889 | ₩37,332 | -1.24% | 2.6만 |
|---|
| 2025.11.13 | ₩37,788 | ₩38,244 | ₩37,627 | ₩37,627 | -0.43% | 1.6만 |
|---|
| 2025.11.12 | ₩38,056 | ₩38,459 | ₩37,828 | ₩37,962 | -0.25% | 6.4천 |
|---|
| 2025.11.11 | ₩38,016 | ₩38,512 | ₩38,016 | ₩38,257 | +0.64% | 3.3천 |
|---|
| 2025.11.10 | ₩37,962 | ₩38,016 | ₩37,895 | ₩37,989 | +0.07% | 6.5천 |
|---|
| 2025.11.07 | ₩37,828 | ₩38,338 | ₩37,627 | ₩37,707 | -0.32% | 1.5만 |
|---|
| 2025.11.06 | ₩37,962 | ₩38,096 | ₩37,841 | ₩38,002 | +0.11% | 5.2천 |
|---|
| 2025.11.05 | ₩37,962 | ₩38,459 | ₩37,935 | ₩37,935 | -0.07% | 1.1만 |
|---|
| 2025.11.04 | ₩38,284 | ₩38,418 | ₩37,935 | ₩37,935 | -0.91% | 1.2만 |
|---|
| 2025.11.03 | ₩38,029 | ₩38,432 | ₩37,909 | ₩38,298 | +0.71% | 1.2만 |
|---|
| 2025.10.31 | ₩38,901 | ₩39,169 | ₩37,627 | ₩37,895 | -2.59% | 3.5만 |
|---|
| 2025.10.30 | ₩38,579 | ₩39,102 | ₩38,512 | ₩38,512 | -0.17% | 4.6천 |
|---|
| 2025.10.29 | ₩38,633 | ₩39,330 | ₩38,633 | ₩38,633 | 0.00% | 4.5천 |
|---|
| 2025.10.28 | ₩38,794 | ₩38,834 | ₩38,633 | ₩38,713 | -0.21% | 4.8천 |
|---|
| 2025.10.27 | ₩38,834 | ₩39,196 | ₩38,834 | ₩38,834 | 0.00% | 2.8천 |
|---|
| 2025.10.24 | ₩39,290 | ₩39,290 | ₩38,901 | ₩38,968 | -0.82% | 6천 |
|---|
| 2025.10.23 | ₩39,210 | ₩39,277 | ₩38,968 | ₩38,982 | -0.58% | 4천 |
|---|
| 2025.10.22 | ₩39,304 | ₩39,304 | ₩38,915 | ₩39,143 | -0.41% | 6.2천 |
|---|
| 2025.10.21 | ₩38,888 | ₩39,491 | ₩38,673 | ₩39,129 | +0.62% | 4.2천 |
|---|
| 2025.10.20 | ₩38,459 | ₩38,901 | ₩38,459 | ₩38,673 | +0.56% | 5.6천 |
|---|
| 2025.10.17 | ₩38,512 | ₩38,552 | ₩38,230 | ₩38,311 | -0.52% | 7.4천 |
|---|
| 2025.10.16 | ₩38,512 | ₩38,915 | ₩38,512 | ₩38,700 | +0.49% | 3.6천 |
|---|
| 2025.10.15 | ₩39,076 | ₩39,371 | ₩38,485 | ₩38,512 | -1.44% | 2만 |
|---|
| 2025.10.14 | ₩38,512 | ₩39,183 | ₩38,512 | ₩38,740 | +0.59% | 3.9천 |
|---|
| 2025.10.13 | ₩38,780 | ₩38,807 | ₩38,472 | ₩38,807 | +0.07% | 2.3천 |
|---|
| 2025.10.10 | ₩39,062 | ₩39,304 | ₩38,566 | ₩38,633 | -1.10% | 7.8천 |
|---|