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 | ₩35,216 | ₩35,216 | ₩35,015 | ₩35,015 | -0.57% | 9.7천 |
| 2026.10.08 | ₩35,189 | ₩35,189 | ₩34,908 | ₩34,908 | -0.80% | 6.7천 |
| 2026.10.07 | ₩34,948 | ₩35,163 | ₩34,948 | ₩34,948 | 0.00% | 6.2천 |
| 2026.10.06 | ₩34,921 | ₩35,243 | ₩34,814 | ₩34,921 | 0.00% | 1.7만 |
| 2026.10.05 | ₩35,270 | ₩35,350 | ₩34,934 | ₩35,002 | -0.76% | 1.6만 |
| 2026.10.02 | ₩35,203 | ₩35,498 | ₩35,149 | ₩35,149 | -0.15% | 1.7만 |
| 2026.10.01 | ₩34,921 | ₩35,163 | ₩34,921 | ₩35,149 | +0.65% | 1만 |
| 2026.09.30 | ₩34,881 | ₩35,230 | ₩34,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,136 |
| +0.73% |
| 7.5만 |
| 2026.09.29 | ₩34,747 | ₩34,854 | ₩34,747 | ₩34,854 | +0.31% | 2.2만 |
|---|
| 2026.09.28 | ₩34,760 | ₩34,814 | ₩34,693 | ₩34,773 | +0.04% | 1.8만 |
|---|
| 2026.09.25 | ₩34,841 | ₩34,881 | ₩34,720 | ₩34,854 | +0.04% | 7.6천 |
|---|
| 2026.09.24 | ₩34,706 | ₩34,854 | ₩34,680 | ₩34,854 | +0.43% | 1.5만 |
|---|
| 2026.09.23 | ₩34,773 | ₩34,814 | ₩34,693 | ₩34,720 | -0.15% | 1.4만 |
|---|
| 2026.09.22 | ₩34,814 | ₩35,122 | ₩34,814 | ₩34,881 | +0.19% | 1.1만 |
|---|
| 2026.09.21 | ₩35,149 | ₩35,149 | ₩34,787 | ₩34,814 | -0.95% | 2.4만 |
|---|
| 2026.09.18 | ₩35,109 | ₩35,176 | ₩34,975 | ₩35,015 | -0.27% | 1만 |
|---|
| 2026.09.17 | ₩35,082 | ₩35,337 | ₩34,988 | ₩35,136 | +0.15% | 3.3만 |
|---|
| 2026.09.16 | ₩35,230 | ₩35,404 | ₩35,082 | ₩35,297 | +0.19% | 8.9천 |
|---|
| 2026.09.15 | ₩35,753 | ₩36,008 | ₩35,592 | ₩35,780 | +0.08% | 1.8만 |
|---|
| 2026.09.14 | ₩35,578 | ₩35,807 | ₩35,552 | ₩35,807 | +0.64% | 1.5만 |
|---|
| 2026.09.11 | ₩35,552 | ₩36,035 | ₩35,552 | ₩35,726 | +0.49% | 2.6만 |
|---|
| 2026.09.10 | ₩35,766 | ₩35,820 | ₩35,552 | ₩35,619 | -0.41% | 2.2만 |
|---|
| 2026.09.09 | ₩35,860 | ₩35,914 | ₩35,753 | ₩35,847 | -0.04% | 2.3만 |
|---|
| 2026.09.08 | ₩35,900 | ₩36,061 | ₩35,820 | ₩35,941 | +0.11% | 2.3만 |
|---|
| 2026.09.04 | ₩35,820 | ₩35,887 | ₩35,820 | ₩35,820 | 0.00% | 8.3천 |
|---|
| 2026.09.03 | ₩35,820 | ₩35,914 | ₩35,753 | ₩35,900 | +0.22% | 7천 |
|---|
| 2026.09.02 | ₩35,807 | ₩35,807 | ₩35,766 | ₩35,780 | -0.07% | 2.4천 |
|---|
| 2026.09.01 | ₩35,807 | ₩35,941 | ₩35,686 | ₩35,753 | -0.15% | 1만 |
|---|
| 2026.08.31 | ₩35,646 | ₩35,833 | ₩35,646 | ₩35,807 | +0.45% | 2.1만 |
|---|
| 2026.08.28 | ₩35,739 | ₩35,820 | ₩35,632 | ₩35,726 | -0.04% | 2.7만 |
|---|
| 2026.08.27 | ₩35,793 | ₩35,793 | ₩35,646 | ₩35,766 | -0.07% | 8.2천 |
|---|
| 2026.08.26 | ₩35,713 | ₩35,860 | ₩35,713 | ₩35,780 | +0.19% | 2.9천 |
|---|
| 2026.08.25 | ₩35,753 | ₩35,874 | ₩35,686 | ₩35,766 | +0.04% | 1.5만 |
|---|
| 2026.08.24 | ₩35,753 | ₩35,780 | ₩35,686 | ₩35,726 | -0.08% | 1.3만 |
|---|
| 2026.08.21 | ₩35,739 | ₩35,847 | ₩35,739 | ₩35,753 | +0.04% | 9.1천 |
|---|
| 2026.08.20 | ₩35,847 | ₩35,887 | ₩35,739 | ₩35,807 | -0.11% | 5.3천 |
|---|
| 2026.08.19 | ₩35,686 | ₩35,820 | ₩35,646 | ₩35,820 | +0.38% | 1.4만 |
|---|
| 2026.08.18 | ₩35,646 | ₩35,780 | ₩35,646 | ₩35,646 | 0.00% | 8.4천 |
|---|
| 2026.08.17 | ₩35,793 | ₩35,874 | ₩35,632 | ₩35,739 | -0.15% | 2.4만 |
|---|
| 2026.08.14 | ₩35,807 | ₩35,941 | ₩35,739 | ₩35,820 | +0.04% | 3.1만 |
|---|
| 2026.08.13 | ₩35,646 | ₩35,807 | ₩35,646 | ₩35,739 | +0.26% | 4.8천 |
|---|
| 2026.08.12 | ₩35,726 | ₩35,766 | ₩35,632 | ₩35,699 | -0.08% | 7.8천 |
|---|
| 2026.08.11 | ₩35,753 | ₩35,807 | ₩35,646 | ₩35,659 | -0.26% | 1.4만 |
|---|
| 2026.08.10 | ₩35,753 | ₩35,807 | ₩35,672 | ₩35,739 | -0.04% | 1.7만 |
|---|
| 2026.08.07 | ₩35,860 | ₩35,927 | ₩35,753 | ₩35,847 | -0.04% | 7.8천 |
|---|
| 2026.08.06 | ₩35,753 | ₩35,887 | ₩35,753 | ₩35,766 | +0.04% | 5.8천 |
|---|
| 2026.08.05 | ₩35,927 | ₩35,927 | ₩35,807 | ₩35,847 | -0.22% | 8.2천 |
|---|
| 2026.08.04 | ₩35,900 | ₩36,128 | ₩35,739 | ₩35,887 | -0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩35,739 | ₩35,887 | ₩35,726 | ₩35,807 | +0.19% | 6.4천 |
|---|
| 2026.07.31 | ₩35,793 | ₩35,887 | ₩35,619 | ₩35,807 | +0.04% | 5.1만 |
|---|
| 2026.07.30 | ₩35,646 | ₩35,807 | ₩35,646 | ₩35,739 | +0.26% | 1.6만 |
|---|
| 2026.07.29 | ₩35,833 | ₩35,874 | ₩35,713 | ₩35,753 | -0.22% | 3.8만 |
|---|
| 2026.07.28 | ₩35,686 | ₩35,874 | ₩35,605 | ₩35,739 | +0.15% | 2.3만 |
|---|
| 2026.07.27 | ₩35,726 | ₩35,766 | ₩35,592 | ₩35,699 | -0.08% | 1.4만 |
|---|
| 2026.07.24 | ₩35,592 | ₩35,847 | ₩35,592 | ₩35,632 | +0.11% | 1.5만 |
|---|
| 2026.07.23 | ₩35,699 | ₩35,739 | ₩35,565 | ₩35,672 | -0.08% | 1.8만 |
|---|
| 2026.07.22 | ₩35,766 | ₩35,807 | ₩35,699 | ₩35,753 | -0.04% | 9.9천 |
|---|
| 2026.07.21 | ₩35,672 | ₩35,860 | ₩35,659 | ₩35,780 | +0.30% | 1.3만 |
|---|
| 2026.07.20 | ₩35,766 | ₩35,780 | ₩35,619 | ₩35,726 | -0.11% | 2.7만 |
|---|
| 2026.07.17 | ₩35,820 | ₩35,847 | ₩35,820 | ₩35,847 | +0.07% | 8천 |
|---|
| 2026.07.16 | ₩35,686 | ₩35,887 | ₩35,632 | ₩35,793 | +0.30% | 3.9만 |
|---|
| 2026.07.15 | ₩35,632 | ₩35,780 | ₩35,632 | ₩35,780 | +0.41% | 9.2천 |
|---|
| 2026.07.14 | ₩35,713 | ₩35,887 | ₩35,619 | ₩35,739 | +0.08% | 1.9만 |
|---|
| 2026.07.13 | ₩35,860 | ₩35,860 | ₩35,565 | ₩35,820 | -0.11% | 1.9만 |
|---|
| 2026.07.10 | ₩35,874 | ₩35,954 | ₩35,753 | ₩35,847 | -0.07% | 7.7천 |
|---|
| 2026.07.09 | ₩35,914 | ₩36,035 | ₩35,820 | ₩35,874 | -0.11% | 1.1만 |
|---|
| 2026.07.08 | ₩35,860 | ₩36,008 | ₩35,726 | ₩35,927 | +0.19% | 3만 |
|---|
| 2026.07.07 | ₩36,102 | ₩36,102 | ₩35,900 | ₩36,008 | -0.26% | 1.7만 |
|---|
| 2026.07.06 | ₩36,075 | ₩36,142 | ₩36,008 | ₩36,061 | -0.04% | 1.1만 |
|---|
| 2026.07.02 | ₩36,075 | ₩36,169 | ₩35,967 | ₩36,075 | 0.00% | 1.1만 |
|---|
| 2026.07.01 | ₩35,900 | ₩36,209 | ₩35,900 | ₩36,048 | +0.41% | 2.1만 |
|---|
| 2026.06.30 | ₩36,088 | ₩36,115 | ₩35,726 | ₩35,820 | -0.74% | 20.7만 |
|---|
| 2026.06.29 | ₩35,954 | ₩36,115 | ₩35,699 | ₩36,088 | +0.37% | 1.9만 |
|---|
| 2026.06.26 | ₩35,820 | ₩36,786 | ₩35,713 | ₩35,713 | -0.30% | 1.1만 |
|---|
| 2026.06.25 | ₩36,088 | ₩36,276 | ₩35,820 | ₩35,820 | -0.74% | 2.8만 |
|---|
| 2026.06.24 | ₩36,249 | ₩36,450 | ₩36,075 | ₩36,169 | -0.22% | 2.1만 |
|---|
| 2026.06.23 | ₩36,652 | ₩36,840 | ₩36,330 | ₩36,383 | -0.73% | 1.9만 |
|---|
| 2026.06.22 | ₩36,893 | ₩37,027 | ₩36,665 | ₩36,665 | -0.62% | 2.1만 |
|---|
| 2026.06.18 | ₩36,893 | ₩36,987 | ₩36,893 | ₩36,907 | +0.04% | 8.8천 |
|---|
| 2026.06.17 | ₩36,933 | ₩37,135 | ₩36,893 | ₩36,907 | -0.07% | 1.2만 |
|---|
| 2026.06.16 | ₩36,947 | ₩37,148 | ₩36,920 | ₩36,960 | +0.04% | 1.6만 |
|---|
| 2026.06.15 | ₩36,960 | ₩37,215 | ₩36,866 | ₩37,014 | +0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩37,229 | ₩37,551 | ₩37,229 | ₩37,510 | +0.76% | 1만 |
|---|
| 2026.06.11 | ₩37,322 | ₩37,376 | ₩37,175 | ₩37,349 | +0.07% | 5.1천 |
|---|
| 2026.06.10 | ₩37,108 | ₩37,457 | ₩36,960 | ₩37,215 | +0.29% | 1.3만 |
|---|
| 2026.06.09 | ₩37,014 | ₩37,497 | ₩36,933 | ₩37,282 | +0.72% | 2.1만 |
|---|
| 2026.06.08 | ₩37,014 | ₩37,094 | ₩36,893 | ₩36,933 | -0.22% | 8.2천 |
|---|
| 2026.06.05 | ₩36,933 | ₩37,148 | ₩36,786 | ₩36,880 | -0.15% | 1.9만 |
|---|
| 2026.06.04 | ₩36,960 | ₩37,161 | ₩36,960 | ₩36,960 | 0.00% | 5.4천 |
|---|
| 2026.06.03 | ₩36,974 | ₩37,161 | ₩36,907 | ₩36,960 | -0.04% | 1.4만 |
|---|
| 2026.06.02 | ₩37,041 | ₩37,202 | ₩36,947 | ₩36,960 | -0.22% | 5.3천 |
|---|
| 2026.06.01 | ₩36,960 | ₩37,161 | ₩36,933 | ₩37,161 | +0.54% | 6.8천 |
|---|
| 2026.05.29 | ₩37,175 | ₩37,269 | ₩36,893 | ₩36,907 | -0.72% | 3.2만 |
|---|
| 2026.05.28 | ₩36,947 | ₩37,282 | ₩36,947 | ₩37,229 | +0.76% | 1.3만 |
|---|
| 2026.05.27 | ₩37,175 | ₩37,282 | ₩36,920 | ₩36,960 | -0.58% | 3.6만 |
|---|
| 2026.05.26 | ₩37,309 | ₩37,497 | ₩37,188 | ₩37,255 | -0.14% | 6.1천 |
|---|
| 2026.05.22 | ₩37,255 | ₩37,483 | ₩37,202 | ₩37,296 | +0.11% | 4.4천 |
|---|
| 2026.05.21 | ₩37,188 | ₩37,376 | ₩37,175 | ₩37,363 | +0.47% | 8천 |
|---|
| 2026.05.20 | ₩37,591 | ₩37,591 | ₩37,094 | ₩37,188 | -1.07% | 8.7천 |
|---|
| 2026.05.19 | ₩37,470 | ₩37,470 | ₩37,161 | ₩37,403 | -0.18% | 6.6천 |
|---|
| 2026.05.18 | ₩37,443 | ₩37,564 | ₩37,403 | ₩37,483 | +0.11% | 9.2천 |
|---|
| 2026.05.15 | ₩37,443 | ₩37,551 | ₩37,363 | ₩37,430 | -0.04% | 3.4천 |
|---|
| 2026.05.14 | ₩37,430 | ₩37,551 | ₩37,336 | ₩37,551 | +0.32% | 5.6천 |
|---|
| 2026.05.13 | ₩37,336 | ₩37,416 | ₩37,282 | ₩37,416 | +0.22% | 1.2만 |
|---|
| 2026.05.12 | ₩37,376 | ₩37,430 | ₩37,188 | ₩37,229 | -0.39% | 4.7천 |
|---|
| 2026.05.11 | ₩37,255 | ₩37,349 | ₩37,175 | ₩37,322 | +0.18% | 8.4천 |
|---|
| 2026.05.08 | ₩37,309 | ₩37,430 | ₩37,175 | ₩37,363 | +0.14% | 5.2천 |
|---|
| 2026.05.07 | ₩37,229 | ₩37,349 | ₩37,161 | ₩37,229 | 0.00% | 6.3천 |
|---|
| 2026.05.06 | ₩37,282 | ₩37,296 | ₩37,027 | ₩37,161 | -0.32% | 1.4만 |
|---|
| 2026.05.05 | ₩37,108 | ₩37,296 | ₩36,960 | ₩37,094 | -0.04% | 1.7만 |
|---|
| 2026.05.04 | ₩37,121 | ₩37,229 | ₩36,960 | ₩36,974 | -0.40% | 8.1천 |
|---|
| 2026.05.01 | ₩37,269 | ₩37,269 | ₩37,041 | ₩37,041 | -0.61% | 1.1만 |
|---|
| 2026.04.30 | ₩37,188 | ₩37,349 | ₩37,094 | ₩37,121 | -0.18% | 1.9만 |
|---|
| 2026.04.29 | ₩37,282 | ₩37,376 | ₩37,108 | ₩37,175 | -0.29% | 7.9천 |
|---|
| 2026.04.28 | ₩37,390 | ₩37,390 | ₩37,188 | ₩37,188 | -0.54% | 1.1만 |
|---|
| 2026.04.27 | ₩37,349 | ₩37,430 | ₩37,108 | ₩37,242 | -0.29% | 1.1만 |
|---|
| 2026.04.24 | ₩37,108 | ₩37,430 | ₩37,014 | ₩37,296 | +0.51% | 1.9만 |
|---|
| 2026.04.23 | ₩37,135 | ₩37,229 | ₩36,960 | ₩37,108 | -0.07% | 1.4만 |
|---|
| 2026.04.22 | ₩37,108 | ₩37,282 | ₩36,974 | ₩37,041 | -0.18% | 8.5천 |
|---|
| 2026.04.21 | ₩37,001 | ₩37,524 | ₩36,920 | ₩36,974 | -0.07% | 9.8천 |
|---|
| 2026.04.20 | ₩37,054 | ₩37,349 | ₩37,014 | ₩37,108 | +0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩37,309 | ₩37,336 | ₩37,148 | ₩37,175 | -0.36% | 5.8천 |
|---|
| 2026.04.16 | ₩37,390 | ₩37,497 | ₩37,282 | ₩37,282 | -0.29% | 6.9천 |
|---|
| 2026.04.15 | ₩37,537 | ₩37,564 | ₩37,229 | ₩37,403 | -0.36% | 8.2천 |
|---|
| 2026.04.14 | ₩37,390 | ₩37,644 | ₩37,229 | ₩37,524 | +0.36% | 1.8만 |
|---|
| 2026.04.13 | ₩37,148 | ₩37,376 | ₩37,148 | ₩37,188 | +0.11% | 5.8천 |
|---|
| 2026.04.10 | ₩37,068 | ₩37,349 | ₩37,068 | ₩37,135 | +0.18% | 5.4천 |
|---|
| 2026.04.09 | ₩37,001 | ₩37,175 | ₩37,001 | ₩37,161 | +0.44% | 5.3천 |
|---|
| 2026.04.08 | ₩37,175 | ₩37,175 | ₩37,027 | ₩37,175 | 0.00% | 1.3만 |
|---|
| 2026.04.07 | ₩36,960 | ₩37,081 | ₩36,893 | ₩37,027 | +0.18% | 2만 |
|---|
| 2026.04.06 | ₩37,135 | ₩37,188 | ₩36,907 | ₩36,947 | -0.51% | 1.2만 |
|---|
| 2026.04.02 | ₩36,719 | ₩37,135 | ₩36,692 | ₩36,960 | +0.66% | 1.2만 |
|---|
| 2026.04.01 | ₩36,719 | ₩36,960 | ₩36,719 | ₩36,719 | 0.00% | 2.1만 |
|---|
| 2026.03.31 | ₩37,390 | ₩37,564 | ₩36,558 | ₩36,558 | -2.22% | 11.2만 |
|---|
| 2026.03.30 | ₩37,430 | ₩37,765 | ₩37,054 | ₩37,175 | -0.68% | 1.8만 |
|---|
| 2026.03.27 | ₩37,242 | ₩37,564 | ₩36,907 | ₩37,068 | -0.47% | 1.6만 |
|---|
| 2026.03.26 | ₩37,390 | ₩37,510 | ₩37,027 | ₩37,242 | -0.39% | 2.3만 |
|---|
| 2026.03.25 | ₩37,403 | ₩38,194 | ₩37,161 | ₩37,161 | -0.65% | 1.2만 |
|---|
| 2026.03.24 | ₩37,188 | ₩37,457 | ₩37,188 | ₩37,202 | +0.04% | 2.2만 |
|---|
| 2026.03.23 | ₩37,430 | ₩37,671 | ₩37,269 | ₩37,296 | -0.36% | 9.9천 |
|---|
| 2026.03.20 | ₩37,564 | ₩37,564 | ₩37,081 | ₩37,108 | -1.21% | 8천 |
|---|
| 2026.03.19 | ₩37,591 | ₩37,953 | ₩37,457 | ₩37,457 | -0.36% | 8.5천 |
|---|
| 2026.03.18 | ₩38,221 | ₩38,221 | ₩37,671 | ₩37,752 | -1.23% | 7.3천 |
|---|
| 2026.03.17 | ₩37,966 | ₩38,677 | ₩37,564 | ₩38,436 | +1.24% | 1.6만 |
|---|
| 2026.03.16 | ₩38,825 | ₩38,825 | ₩38,101 | ₩38,127 | -1.80% | 1.8만 |
|---|
| 2026.03.13 | ₩38,114 | ₩38,745 | ₩38,034 | ₩38,745 | +1.65% | 3.6만 |
|---|
| 2026.03.12 | ₩38,315 | ₩38,664 | ₩38,235 | ₩38,235 | -0.21% | 2.4만 |
|---|
| 2026.03.11 | ₩38,288 | ₩38,288 | ₩38,141 | ₩38,221 | -0.18% | 1.6만 |
|---|
| 2026.03.10 | ₩38,248 | ₩38,329 | ₩38,060 | ₩38,288 | +0.11% | 1.3만 |
|---|
| 2026.03.09 | ₩37,913 | ₩38,262 | ₩37,886 | ₩38,101 | +0.50% | 1.2만 |
|---|
| 2026.03.06 | ₩38,087 | ₩38,342 | ₩37,926 | ₩38,154 | +0.18% | 7.6천 |
|---|
| 2026.03.05 | ₩37,926 | ₩38,409 | ₩37,926 | ₩38,168 | +0.64% | 1.4만 |
|---|
| 2026.03.04 | ₩37,846 | ₩38,168 | ₩37,805 | ₩37,993 | +0.39% | 4.3천 |
|---|
| 2026.03.03 | ₩37,483 | ₩38,141 | ₩37,296 | ₩38,087 | +1.61% | 9.5천 |
|---|
| 2026.03.02 | ₩37,336 | ₩37,618 | ₩37,296 | ₩37,483 | +0.40% | 1만 |
|---|
| 2026.02.27 | ₩37,564 | ₩37,564 | ₩37,269 | ₩37,282 | -0.75% | 10.5만 |
|---|
| 2026.02.26 | ₩37,483 | ₩37,738 | ₩37,296 | ₩37,631 | +0.39% | 4.7만 |
|---|
| 2026.02.25 | ₩37,510 | ₩37,738 | ₩37,296 | ₩37,537 | +0.07% | 1.8만 |
|---|
| 2026.02.24 | ₩37,698 | ₩37,886 | ₩37,430 | ₩37,510 | -0.50% | 2만 |
|---|
| 2026.02.23 | ₩37,966 | ₩37,980 | ₩37,671 | ₩37,685 | -0.74% | 8.8천 |
|---|
| 2026.02.20 | ₩37,698 | ₩37,966 | ₩37,698 | ₩37,819 | +0.32% | 7.1천 |
|---|
| 2026.02.19 | ₩37,685 | ₩38,060 | ₩37,564 | ₩38,034 | +0.93% | 7.1천 |
|---|
| 2026.02.18 | ₩37,926 | ₩38,168 | ₩37,805 | ₩37,832 | -0.25% | 1.5만 |
|---|
| 2026.02.17 | ₩38,101 | ₩38,154 | ₩37,859 | ₩38,127 | +0.07% | 1.7만 |
|---|
| 2026.02.13 | ₩37,966 | ₩38,154 | ₩37,886 | ₩38,141 | +0.46% | 1만 |
|---|
| 2026.02.12 | ₩38,007 | ₩38,168 | ₩37,940 | ₩38,168 | +0.42% | 7.3천 |
|---|
| 2026.02.11 | ₩38,087 | ₩38,154 | ₩38,007 | ₩38,154 | +0.18% | 9천 |
|---|
| 2026.02.10 | ₩38,007 | ₩38,154 | ₩37,966 | ₩38,127 | +0.32% | 8.2천 |
|---|
| 2026.02.09 | ₩37,926 | ₩38,168 | ₩37,832 | ₩38,007 | +0.21% | 1.4만 |
|---|
| 2026.02.06 | ₩37,899 | ₩38,007 | ₩37,899 | ₩37,993 | +0.25% | 5.2천 |
|---|
| 2026.02.05 | ₩37,886 | ₩38,141 | ₩37,859 | ₩38,127 | +0.64% | 8.5천 |
|---|
| 2026.02.04 | ₩37,993 | ₩38,101 | ₩37,805 | ₩38,020 | +0.07% | 1.9만 |
|---|
| 2026.02.03 | ₩37,913 | ₩37,966 | ₩37,819 | ₩37,940 | +0.07% | 9.9천 |
|---|
| 2026.02.02 | ₩37,551 | ₩37,940 | ₩37,416 | ₩37,886 | +0.89% | 1.9만 |
|---|
| 2026.01.30 | ₩37,537 | ₩37,537 | ₩37,349 | ₩37,537 | 0.00% | 1.1만 |
|---|
| 2026.01.29 | ₩37,202 | ₩37,537 | ₩37,202 | ₩37,390 | +0.50% | 4.3만 |
|---|
| 2026.01.28 | ₩37,403 | ₩37,551 | ₩37,094 | ₩37,175 | -0.61% | 3.3만 |
|---|
| 2026.01.27 | ₩37,255 | ₩37,403 | ₩37,255 | ₩37,336 | +0.22% | 1.1만 |
|---|
| 2026.01.26 | ₩37,322 | ₩37,470 | ₩37,269 | ₩37,269 | -0.14% | 6.4천 |
|---|
| 2026.01.23 | ₩37,363 | ₩37,403 | ₩37,322 | ₩37,336 | -0.07% | 9.4천 |
|---|
| 2026.01.22 | ₩37,322 | ₩37,510 | ₩37,322 | ₩37,349 | +0.07% | 2.4천 |
|---|
| 2026.01.21 | ₩37,376 | ₩37,443 | ₩37,242 | ₩37,363 | -0.04% | 6.2천 |
|---|
| 2026.01.20 | ₩37,430 | ₩37,510 | ₩37,282 | ₩37,363 | -0.18% | 1.4만 |
|---|
| 2026.01.16 | ₩37,551 | ₩37,859 | ₩37,430 | ₩37,470 | -0.21% | 5.5천 |
|---|
| 2026.01.15 | ₩37,430 | ₩37,886 | ₩37,430 | ₩37,457 | +0.07% | 2.5만 |
|---|
| 2026.01.14 | ₩37,577 | ₩37,792 | ₩37,430 | ₩37,685 | +0.29% | 1.6만 |
|---|
| 2026.01.13 | ₩37,524 | ₩37,551 | ₩37,390 | ₩37,416 | -0.29% | 1.2만 |
|---|
| 2026.01.12 | ₩37,457 | ₩37,564 | ₩37,255 | ₩37,363 | -0.25% | 2.9만 |
|---|
| 2026.01.09 | ₩37,443 | ₩37,510 | ₩37,175 | ₩37,443 | 0.00% | 1.4만 |
|---|
| 2026.01.08 | ₩37,376 | ₩37,671 | ₩37,296 | ₩37,363 | -0.04% | 3.4만 |
|---|
| 2026.01.07 | ₩37,497 | ₩37,819 | ₩37,363 | ₩37,457 | -0.11% | 1.1만 |
|---|
| 2026.01.06 | ₩37,497 | ₩37,685 | ₩37,296 | ₩37,322 | -0.47% | 1.6만 |
|---|
| 2026.01.05 | ₩37,497 | ₩37,671 | ₩37,349 | ₩37,363 | -0.36% | 1.4만 |
|---|
| 2026.01.02 | ₩37,430 | ₩37,470 | ₩37,242 | ₩37,403 | -0.07% | 1.1만 |
|---|
| 2025.12.31 | ₩37,873 | ₩37,980 | ₩37,041 | ₩37,161 | -1.88% | 6.2만 |
|---|
| 2025.12.30 | ₩37,376 | ₩37,470 | ₩37,188 | ₩37,430 | +0.14% | 7천 |
|---|
| 2025.12.29 | ₩37,188 | ₩37,376 | ₩37,094 | ₩37,269 | +0.22% | 8.2천 |
|---|
| 2025.12.26 | ₩37,430 | ₩37,430 | ₩37,081 | ₩37,296 | -0.36% | 2.9천 |
|---|
| 2025.12.24 | ₩37,510 | ₩37,510 | ₩37,242 | ₩37,255 | -0.68% | 5.8천 |
|---|
| 2025.12.23 | ₩37,443 | ₩37,537 | ₩37,296 | ₩37,483 | +0.11% | 7.2천 |
|---|
| 2025.12.22 | ₩37,591 | ₩37,886 | ₩37,229 | ₩37,349 | -0.64% | 8.5천 |
|---|
| 2025.12.19 | ₩37,027 | ₩37,859 | ₩37,027 | ₩37,698 | +1.81% | 3.7만 |
|---|
| 2025.12.18 | ₩37,255 | ₩37,322 | ₩37,068 | ₩37,068 | -0.50% | 1.2만 |
|---|
| 2025.12.17 | ₩37,416 | ₩37,443 | ₩37,081 | ₩37,175 | -0.65% | 1.7만 |
|---|
| 2025.12.16 | ₩37,577 | ₩37,752 | ₩37,349 | ₩37,537 | -0.11% | 7.7천 |
|---|
| 2025.12.15 | ₩37,899 | ₩38,168 | ₩37,899 | ₩37,993 | +0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩38,087 | ₩38,127 | ₩37,819 | ₩38,101 | +0.04% | 1.8만 |
|---|
| 2025.12.11 | ₩38,034 | ₩38,087 | ₩37,403 | ₩38,087 | +0.14% | 1.1만 |
|---|
| 2025.12.10 | ₩37,430 | ₩38,074 | ₩37,363 | ₩37,940 | +1.36% | 3.1만 |
|---|
| 2025.12.09 | ₩37,537 | ₩37,698 | ₩37,403 | ₩37,443 | -0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩37,322 | ₩37,564 | ₩37,269 | ₩37,497 | +0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩37,282 | ₩37,363 | ₩37,161 | ₩37,202 | -0.22% | 9.9천 |
|---|
| 2025.12.04 | ₩37,229 | ₩37,296 | ₩37,161 | ₩37,161 | -0.18% | 7.7천 |
|---|
| 2025.12.03 | ₩37,014 | ₩37,054 | ₩36,880 | ₩36,987 | -0.07% | 2.2만 |
|---|
| 2025.12.02 | ₩36,759 | ₩37,001 | ₩36,692 | ₩36,813 | +0.15% | 1.9만 |
|---|
| 2025.12.01 | ₩37,282 | ₩37,470 | ₩36,450 | ₩36,625 | -1.76% | 3.7만 |
|---|
| 2025.11.28 | ₩37,229 | ₩37,322 | ₩37,148 | ₩37,229 | 0.00% | 3만 |
|---|
| 2025.11.26 | ₩37,188 | ₩37,457 | ₩37,188 | ₩37,322 | +0.36% | 8.6천 |
|---|
| 2025.11.25 | ₩37,242 | ₩37,242 | ₩37,027 | ₩37,054 | -0.50% | 9.8천 |
|---|
| 2025.11.24 | ₩37,068 | ₩37,322 | ₩36,987 | ₩37,027 | -0.11% | 9.2천 |
|---|
| 2025.11.21 | ₩37,202 | ₩37,349 | ₩37,041 | ₩37,041 | -0.43% | 1만 |
|---|
| 2025.11.20 | ₩37,322 | ₩37,564 | ₩37,175 | ₩37,175 | -0.40% | 1.8만 |
|---|
| 2025.11.19 | ₩37,322 | ₩37,725 | ₩37,229 | ₩37,457 | +0.36% | 1.8만 |
|---|
| 2025.11.18 | ₩37,229 | ₩37,510 | ₩37,148 | ₩37,510 | +0.76% | 1.1만 |
|---|
| 2025.11.17 | ₩37,551 | ₩37,551 | ₩37,054 | ₩37,108 | -1.18% | 7.9천 |
|---|
| 2025.11.14 | ₩37,805 | ₩37,886 | ₩36,893 | ₩37,336 | -1.24% | 2.6만 |
|---|
| 2025.11.13 | ₩37,792 | ₩38,248 | ₩37,631 | ₩37,631 | -0.43% | 1.6만 |
|---|
| 2025.11.12 | ₩38,060 | ₩38,463 | ₩37,832 | ₩37,966 | -0.25% | 6.4천 |
|---|
| 2025.11.11 | ₩38,020 | ₩38,516 | ₩38,020 | ₩38,262 | +0.64% | 3.3천 |
|---|
| 2025.11.10 | ₩37,966 | ₩38,020 | ₩37,899 | ₩37,993 | +0.07% | 6.5천 |
|---|
| 2025.11.07 | ₩37,832 | ₩38,342 | ₩37,631 | ₩37,712 | -0.32% | 1.5만 |
|---|
| 2025.11.06 | ₩37,966 | ₩38,101 | ₩37,846 | ₩38,007 | +0.11% | 5.2천 |
|---|
| 2025.11.05 | ₩37,966 | ₩38,463 | ₩37,940 | ₩37,940 | -0.07% | 1.1만 |
|---|
| 2025.11.04 | ₩38,288 | ₩38,423 | ₩37,940 | ₩37,940 | -0.91% | 1.2만 |
|---|
| 2025.11.03 | ₩38,034 | ₩38,436 | ₩37,913 | ₩38,302 | +0.71% | 1.2만 |
|---|
| 2025.10.31 | ₩38,906 | ₩39,174 | ₩37,631 | ₩37,899 | -2.59% | 3.5만 |
|---|
| 2025.10.30 | ₩38,584 | ₩39,107 | ₩38,516 | ₩38,516 | -0.17% | 4.6천 |
|---|
| 2025.10.29 | ₩38,637 | ₩39,335 | ₩38,637 | ₩38,637 | 0.00% | 4.5천 |
|---|
| 2025.10.28 | ₩38,798 | ₩38,838 | ₩38,637 | ₩38,718 | -0.21% | 4.8천 |
|---|
| 2025.10.27 | ₩38,838 | ₩39,201 | ₩38,838 | ₩38,838 | 0.00% | 2.8천 |
|---|
| 2025.10.24 | ₩39,295 | ₩39,295 | ₩38,906 | ₩38,973 | -0.82% | 6천 |
|---|
| 2025.10.23 | ₩39,214 | ₩39,281 | ₩38,973 | ₩38,986 | -0.58% | 4천 |
|---|
| 2025.10.22 | ₩39,308 | ₩39,308 | ₩38,919 | ₩39,147 | -0.41% | 6.2천 |
|---|
| 2025.10.21 | ₩38,892 | ₩39,496 | ₩38,677 | ₩39,134 | +0.62% | 4.2천 |
|---|
| 2025.10.20 | ₩38,463 | ₩38,906 | ₩38,463 | ₩38,677 | +0.56% | 5.6천 |
|---|
| 2025.10.17 | ₩38,516 | ₩38,557 | ₩38,235 | ₩38,315 | -0.52% | 7.4천 |
|---|
| 2025.10.16 | ₩38,516 | ₩38,919 | ₩38,516 | ₩38,704 | +0.49% | 3.6천 |
|---|
| 2025.10.15 | ₩39,080 | ₩39,375 | ₩38,490 | ₩38,516 | -1.44% | 2만 |
|---|
| 2025.10.14 | ₩38,516 | ₩39,187 | ₩38,516 | ₩38,745 | +0.59% | 3.9천 |
|---|
| 2025.10.13 | ₩38,785 | ₩38,812 | ₩38,476 | ₩38,812 | +0.07% | 2.3천 |
|---|
| 2025.10.10 | ₩39,067 | ₩39,308 | ₩38,570 | ₩38,637 | -1.10% | 7.8천 |
|---|