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 | ₩35,138 | ₩35,138 | ₩34,937 | ₩34,937 | -0.57% | 9.7천 |
| 2026.10.08 | ₩35,111 | ₩35,111 | ₩34,830 | ₩34,830 | -0.80% | 6.7천 |
| 2026.10.07 | ₩34,870 | ₩35,084 | ₩34,870 | ₩34,870 | 0.00% | 6.2천 |
| 2026.10.06 | ₩34,843 | ₩35,164 | ₩34,736 | ₩34,843 | 0.00% | 1.7만 |
| 2026.10.05 | ₩35,191 | ₩35,272 | ₩34,857 | ₩34,924 | -0.76% | 1.6만 |
| 2026.10.02 | ₩35,124 | ₩35,419 | ₩35,071 | ₩35,071 | -0.15% | 1.7만 |
| 2026.10.01 | ₩34,843 | ₩35,084 | ₩34,843 | ₩35,071 | +0.65% | 1만 |
| 2026.09.30 | ₩34,803 | ₩35,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,057 |
| +0.73% |
| 7.5만 |
| 2026.09.29 | ₩34,669 | ₩34,776 | ₩34,669 | ₩34,776 | +0.31% | 2.2만 |
|---|
| 2026.09.28 | ₩34,683 | ₩34,736 | ₩34,616 | ₩34,696 | +0.04% | 1.8만 |
|---|
| 2026.09.25 | ₩34,763 | ₩34,803 | ₩34,642 | ₩34,776 | +0.04% | 7.6천 |
|---|
| 2026.09.24 | ₩34,629 | ₩34,776 | ₩34,602 | ₩34,776 | +0.43% | 1.5만 |
|---|
| 2026.09.23 | ₩34,696 | ₩34,736 | ₩34,616 | ₩34,642 | -0.15% | 1.4만 |
|---|
| 2026.09.22 | ₩34,736 | ₩35,044 | ₩34,736 | ₩34,803 | +0.19% | 1.1만 |
|---|
| 2026.09.21 | ₩35,071 | ₩35,071 | ₩34,709 | ₩34,736 | -0.95% | 2.4만 |
|---|
| 2026.09.18 | ₩35,031 | ₩35,098 | ₩34,897 | ₩34,937 | -0.27% | 1만 |
|---|
| 2026.09.17 | ₩35,004 | ₩35,258 | ₩34,910 | ₩35,057 | +0.15% | 3.3만 |
|---|
| 2026.09.16 | ₩35,151 | ₩35,325 | ₩35,004 | ₩35,218 | +0.19% | 8.9천 |
|---|
| 2026.09.15 | ₩35,673 | ₩35,927 | ₩35,513 | ₩35,700 | +0.08% | 1.8만 |
|---|
| 2026.09.14 | ₩35,499 | ₩35,727 | ₩35,472 | ₩35,727 | +0.64% | 1.5만 |
|---|
| 2026.09.11 | ₩35,472 | ₩35,954 | ₩35,472 | ₩35,646 | +0.49% | 2.6만 |
|---|
| 2026.09.10 | ₩35,687 | ₩35,740 | ₩35,472 | ₩35,539 | -0.41% | 2.2만 |
|---|
| 2026.09.09 | ₩35,780 | ₩35,834 | ₩35,673 | ₩35,767 | -0.04% | 2.3만 |
|---|
| 2026.09.08 | ₩35,820 | ₩35,981 | ₩35,740 | ₩35,861 | +0.11% | 2.3만 |
|---|
| 2026.09.04 | ₩35,740 | ₩35,807 | ₩35,740 | ₩35,740 | 0.00% | 8.3천 |
|---|
| 2026.09.03 | ₩35,740 | ₩35,834 | ₩35,673 | ₩35,820 | +0.22% | 7천 |
|---|
| 2026.09.02 | ₩35,727 | ₩35,727 | ₩35,687 | ₩35,700 | -0.07% | 2.4천 |
|---|
| 2026.09.01 | ₩35,727 | ₩35,861 | ₩35,606 | ₩35,673 | -0.15% | 1만 |
|---|
| 2026.08.31 | ₩35,566 | ₩35,753 | ₩35,566 | ₩35,727 | +0.45% | 2.1만 |
|---|
| 2026.08.28 | ₩35,660 | ₩35,740 | ₩35,553 | ₩35,646 | -0.04% | 2.7만 |
|---|
| 2026.08.27 | ₩35,713 | ₩35,713 | ₩35,566 | ₩35,687 | -0.07% | 8.2천 |
|---|
| 2026.08.26 | ₩35,633 | ₩35,780 | ₩35,633 | ₩35,700 | +0.19% | 2.9천 |
|---|
| 2026.08.25 | ₩35,673 | ₩35,794 | ₩35,606 | ₩35,687 | +0.04% | 1.5만 |
|---|
| 2026.08.24 | ₩35,673 | ₩35,700 | ₩35,606 | ₩35,646 | -0.08% | 1.3만 |
|---|
| 2026.08.21 | ₩35,660 | ₩35,767 | ₩35,660 | ₩35,673 | +0.04% | 9.1천 |
|---|
| 2026.08.20 | ₩35,767 | ₩35,807 | ₩35,660 | ₩35,727 | -0.11% | 5.3천 |
|---|
| 2026.08.19 | ₩35,606 | ₩35,740 | ₩35,566 | ₩35,740 | +0.38% | 1.4만 |
|---|
| 2026.08.18 | ₩35,566 | ₩35,700 | ₩35,566 | ₩35,566 | 0.00% | 8.4천 |
|---|
| 2026.08.17 | ₩35,713 | ₩35,794 | ₩35,553 | ₩35,660 | -0.15% | 2.4만 |
|---|
| 2026.08.14 | ₩35,727 | ₩35,861 | ₩35,660 | ₩35,740 | +0.04% | 3.1만 |
|---|
| 2026.08.13 | ₩35,566 | ₩35,727 | ₩35,566 | ₩35,660 | +0.26% | 4.8천 |
|---|
| 2026.08.12 | ₩35,646 | ₩35,687 | ₩35,553 | ₩35,620 | -0.08% | 7.8천 |
|---|
| 2026.08.11 | ₩35,673 | ₩35,727 | ₩35,566 | ₩35,579 | -0.26% | 1.4만 |
|---|
| 2026.08.10 | ₩35,673 | ₩35,727 | ₩35,593 | ₩35,660 | -0.04% | 1.7만 |
|---|
| 2026.08.07 | ₩35,780 | ₩35,847 | ₩35,673 | ₩35,767 | -0.04% | 7.8천 |
|---|
| 2026.08.06 | ₩35,673 | ₩35,807 | ₩35,673 | ₩35,687 | +0.04% | 5.8천 |
|---|
| 2026.08.05 | ₩35,847 | ₩35,847 | ₩35,727 | ₩35,767 | -0.22% | 8.2천 |
|---|
| 2026.08.04 | ₩35,820 | ₩36,048 | ₩35,660 | ₩35,807 | -0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩35,660 | ₩35,807 | ₩35,646 | ₩35,727 | +0.19% | 6.4천 |
|---|
| 2026.07.31 | ₩35,713 | ₩35,807 | ₩35,539 | ₩35,727 | +0.04% | 5.1만 |
|---|
| 2026.07.30 | ₩35,566 | ₩35,727 | ₩35,566 | ₩35,660 | +0.26% | 1.6만 |
|---|
| 2026.07.29 | ₩35,753 | ₩35,794 | ₩35,633 | ₩35,673 | -0.22% | 3.8만 |
|---|
| 2026.07.28 | ₩35,606 | ₩35,794 | ₩35,526 | ₩35,660 | +0.15% | 2.3만 |
|---|
| 2026.07.27 | ₩35,646 | ₩35,687 | ₩35,513 | ₩35,620 | -0.08% | 1.4만 |
|---|
| 2026.07.24 | ₩35,513 | ₩35,767 | ₩35,513 | ₩35,553 | +0.11% | 1.5만 |
|---|
| 2026.07.23 | ₩35,620 | ₩35,660 | ₩35,486 | ₩35,593 | -0.08% | 1.8만 |
|---|
| 2026.07.22 | ₩35,687 | ₩35,727 | ₩35,620 | ₩35,673 | -0.04% | 9.9천 |
|---|
| 2026.07.21 | ₩35,593 | ₩35,780 | ₩35,579 | ₩35,700 | +0.30% | 1.3만 |
|---|
| 2026.07.20 | ₩35,687 | ₩35,700 | ₩35,539 | ₩35,646 | -0.11% | 2.7만 |
|---|
| 2026.07.17 | ₩35,740 | ₩35,767 | ₩35,740 | ₩35,767 | +0.07% | 8천 |
|---|
| 2026.07.16 | ₩35,606 | ₩35,807 | ₩35,553 | ₩35,713 | +0.30% | 3.9만 |
|---|
| 2026.07.15 | ₩35,553 | ₩35,700 | ₩35,553 | ₩35,700 | +0.41% | 9.2천 |
|---|
| 2026.07.14 | ₩35,633 | ₩35,807 | ₩35,539 | ₩35,660 | +0.08% | 1.9만 |
|---|
| 2026.07.13 | ₩35,780 | ₩35,780 | ₩35,486 | ₩35,740 | -0.11% | 1.9만 |
|---|
| 2026.07.10 | ₩35,794 | ₩35,874 | ₩35,673 | ₩35,767 | -0.07% | 7.7천 |
|---|
| 2026.07.09 | ₩35,834 | ₩35,954 | ₩35,740 | ₩35,794 | -0.11% | 1.1만 |
|---|
| 2026.07.08 | ₩35,780 | ₩35,927 | ₩35,646 | ₩35,847 | +0.19% | 3만 |
|---|
| 2026.07.07 | ₩36,021 | ₩36,021 | ₩35,820 | ₩35,927 | -0.26% | 1.7만 |
|---|
| 2026.07.06 | ₩35,994 | ₩36,061 | ₩35,927 | ₩35,981 | -0.04% | 1.1만 |
|---|
| 2026.07.02 | ₩35,994 | ₩36,088 | ₩35,887 | ₩35,994 | 0.00% | 1.1만 |
|---|
| 2026.07.01 | ₩35,820 | ₩36,128 | ₩35,820 | ₩35,968 | +0.41% | 2.1만 |
|---|
| 2026.06.30 | ₩36,008 | ₩36,035 | ₩35,646 | ₩35,740 | -0.74% | 20.7만 |
|---|
| 2026.06.29 | ₩35,874 | ₩36,035 | ₩35,620 | ₩36,008 | +0.37% | 1.9만 |
|---|
| 2026.06.26 | ₩35,740 | ₩36,704 | ₩35,633 | ₩35,633 | -0.30% | 1.1만 |
|---|
| 2026.06.25 | ₩36,008 | ₩36,195 | ₩35,740 | ₩35,740 | -0.74% | 2.8만 |
|---|
| 2026.06.24 | ₩36,168 | ₩36,369 | ₩35,994 | ₩36,088 | -0.22% | 2.1만 |
|---|
| 2026.06.23 | ₩36,570 | ₩36,757 | ₩36,249 | ₩36,302 | -0.73% | 1.9만 |
|---|
| 2026.06.22 | ₩36,811 | ₩36,945 | ₩36,583 | ₩36,583 | -0.62% | 2.1만 |
|---|
| 2026.06.18 | ₩36,811 | ₩36,905 | ₩36,811 | ₩36,824 | +0.04% | 8.8천 |
|---|
| 2026.06.17 | ₩36,851 | ₩37,052 | ₩36,811 | ₩36,824 | -0.07% | 1.2만 |
|---|
| 2026.06.16 | ₩36,864 | ₩37,065 | ₩36,838 | ₩36,878 | +0.04% | 1.6만 |
|---|
| 2026.06.15 | ₩36,878 | ₩37,132 | ₩36,784 | ₩36,931 | +0.15% | 1.2만 |
|---|
| 2026.06.12 | ₩37,146 | ₩37,467 | ₩37,146 | ₩37,427 | +0.76% | 1만 |
|---|
| 2026.06.11 | ₩37,239 | ₩37,293 | ₩37,092 | ₩37,266 | +0.07% | 5.1천 |
|---|
| 2026.06.10 | ₩37,025 | ₩37,373 | ₩36,878 | ₩37,132 | +0.29% | 1.3만 |
|---|
| 2026.06.09 | ₩36,931 | ₩37,413 | ₩36,851 | ₩37,199 | +0.72% | 2.1만 |
|---|
| 2026.06.08 | ₩36,931 | ₩37,012 | ₩36,811 | ₩36,851 | -0.22% | 8.2천 |
|---|
| 2026.06.05 | ₩36,851 | ₩37,065 | ₩36,704 | ₩36,798 | -0.15% | 1.9만 |
|---|
| 2026.06.04 | ₩36,878 | ₩37,079 | ₩36,878 | ₩36,878 | 0.00% | 5.4천 |
|---|
| 2026.06.03 | ₩36,891 | ₩37,079 | ₩36,824 | ₩36,878 | -0.04% | 1.4만 |
|---|
| 2026.06.02 | ₩36,958 | ₩37,119 | ₩36,864 | ₩36,878 | -0.22% | 5.3천 |
|---|
| 2026.06.01 | ₩36,878 | ₩37,079 | ₩36,851 | ₩37,079 | +0.54% | 6.8천 |
|---|
| 2026.05.29 | ₩37,092 | ₩37,186 | ₩36,811 | ₩36,824 | -0.72% | 3.2만 |
|---|
| 2026.05.28 | ₩36,864 | ₩37,199 | ₩36,864 | ₩37,146 | +0.76% | 1.3만 |
|---|
| 2026.05.27 | ₩37,092 | ₩37,199 | ₩36,838 | ₩36,878 | -0.58% | 3.6만 |
|---|
| 2026.05.26 | ₩37,226 | ₩37,413 | ₩37,105 | ₩37,172 | -0.14% | 6.1천 |
|---|
| 2026.05.22 | ₩37,172 | ₩37,400 | ₩37,119 | ₩37,213 | +0.11% | 4.4천 |
|---|
| 2026.05.21 | ₩37,105 | ₩37,293 | ₩37,092 | ₩37,279 | +0.47% | 8천 |
|---|
| 2026.05.20 | ₩37,507 | ₩37,507 | ₩37,012 | ₩37,105 | -1.07% | 8.7천 |
|---|
| 2026.05.19 | ₩37,387 | ₩37,387 | ₩37,079 | ₩37,320 | -0.18% | 6.6천 |
|---|
| 2026.05.18 | ₩37,360 | ₩37,480 | ₩37,320 | ₩37,400 | +0.11% | 9.2천 |
|---|
| 2026.05.15 | ₩37,360 | ₩37,467 | ₩37,279 | ₩37,346 | -0.04% | 3.4천 |
|---|
| 2026.05.14 | ₩37,346 | ₩37,467 | ₩37,253 | ₩37,467 | +0.32% | 5.6천 |
|---|
| 2026.05.13 | ₩37,253 | ₩37,333 | ₩37,199 | ₩37,333 | +0.22% | 1.2만 |
|---|
| 2026.05.12 | ₩37,293 | ₩37,346 | ₩37,105 | ₩37,146 | -0.39% | 4.7천 |
|---|
| 2026.05.11 | ₩37,172 | ₩37,266 | ₩37,092 | ₩37,239 | +0.18% | 8.4천 |
|---|
| 2026.05.08 | ₩37,226 | ₩37,346 | ₩37,092 | ₩37,279 | +0.14% | 5.2천 |
|---|
| 2026.05.07 | ₩37,146 | ₩37,266 | ₩37,079 | ₩37,146 | 0.00% | 6.3천 |
|---|
| 2026.05.06 | ₩37,199 | ₩37,213 | ₩36,945 | ₩37,079 | -0.32% | 1.4만 |
|---|
| 2026.05.05 | ₩37,025 | ₩37,213 | ₩36,878 | ₩37,012 | -0.04% | 1.7만 |
|---|
| 2026.05.04 | ₩37,039 | ₩37,146 | ₩36,878 | ₩36,891 | -0.40% | 8.1천 |
|---|
| 2026.05.01 | ₩37,186 | ₩37,186 | ₩36,958 | ₩36,958 | -0.61% | 1.1만 |
|---|
| 2026.04.30 | ₩37,105 | ₩37,266 | ₩37,012 | ₩37,039 | -0.18% | 1.9만 |
|---|
| 2026.04.29 | ₩37,199 | ₩37,293 | ₩37,025 | ₩37,092 | -0.29% | 7.9천 |
|---|
| 2026.04.28 | ₩37,306 | ₩37,306 | ₩37,105 | ₩37,105 | -0.54% | 1.1만 |
|---|
| 2026.04.27 | ₩37,266 | ₩37,346 | ₩37,025 | ₩37,159 | -0.29% | 1.1만 |
|---|
| 2026.04.24 | ₩37,025 | ₩37,346 | ₩36,931 | ₩37,213 | +0.51% | 1.9만 |
|---|
| 2026.04.23 | ₩37,052 | ₩37,146 | ₩36,878 | ₩37,025 | -0.07% | 1.4만 |
|---|
| 2026.04.22 | ₩37,025 | ₩37,199 | ₩36,891 | ₩36,958 | -0.18% | 8.5천 |
|---|
| 2026.04.21 | ₩36,918 | ₩37,440 | ₩36,838 | ₩36,891 | -0.07% | 9.8천 |
|---|
| 2026.04.20 | ₩36,972 | ₩37,266 | ₩36,931 | ₩37,025 | +0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩37,226 | ₩37,253 | ₩37,065 | ₩37,092 | -0.36% | 5.8천 |
|---|
| 2026.04.16 | ₩37,306 | ₩37,413 | ₩37,199 | ₩37,199 | -0.29% | 6.9천 |
|---|
| 2026.04.15 | ₩37,453 | ₩37,480 | ₩37,146 | ₩37,320 | -0.36% | 8.2천 |
|---|
| 2026.04.14 | ₩37,306 | ₩37,561 | ₩37,146 | ₩37,440 | +0.36% | 1.8만 |
|---|
| 2026.04.13 | ₩37,065 | ₩37,293 | ₩37,065 | ₩37,105 | +0.11% | 5.8천 |
|---|
| 2026.04.10 | ₩36,985 | ₩37,266 | ₩36,985 | ₩37,052 | +0.18% | 5.4천 |
|---|
| 2026.04.09 | ₩36,918 | ₩37,092 | ₩36,918 | ₩37,079 | +0.44% | 5.3천 |
|---|
| 2026.04.08 | ₩37,092 | ₩37,092 | ₩36,945 | ₩37,092 | 0.00% | 1.3만 |
|---|
| 2026.04.07 | ₩36,878 | ₩36,998 | ₩36,811 | ₩36,945 | +0.18% | 2만 |
|---|
| 2026.04.06 | ₩37,052 | ₩37,105 | ₩36,824 | ₩36,864 | -0.51% | 1.2만 |
|---|
| 2026.04.02 | ₩36,637 | ₩37,052 | ₩36,610 | ₩36,878 | +0.66% | 1.2만 |
|---|
| 2026.04.01 | ₩36,637 | ₩36,878 | ₩36,637 | ₩36,637 | 0.00% | 2.1만 |
|---|
| 2026.03.31 | ₩37,306 | ₩37,480 | ₩36,476 | ₩36,476 | -2.22% | 11.2만 |
|---|
| 2026.03.30 | ₩37,346 | ₩37,681 | ₩36,972 | ₩37,092 | -0.68% | 1.8만 |
|---|
| 2026.03.27 | ₩37,159 | ₩37,480 | ₩36,824 | ₩36,985 | -0.47% | 1.6만 |
|---|
| 2026.03.26 | ₩37,306 | ₩37,427 | ₩36,945 | ₩37,159 | -0.39% | 2.3만 |
|---|
| 2026.03.25 | ₩37,320 | ₩38,109 | ₩37,079 | ₩37,079 | -0.65% | 1.2만 |
|---|
| 2026.03.24 | ₩37,105 | ₩37,373 | ₩37,105 | ₩37,119 | +0.04% | 2.2만 |
|---|
| 2026.03.23 | ₩37,346 | ₩37,587 | ₩37,186 | ₩37,213 | -0.36% | 9.9천 |
|---|
| 2026.03.20 | ₩37,480 | ₩37,480 | ₩36,998 | ₩37,025 | -1.21% | 8천 |
|---|
| 2026.03.19 | ₩37,507 | ₩37,868 | ₩37,373 | ₩37,373 | -0.36% | 8.5천 |
|---|
| 2026.03.18 | ₩38,136 | ₩38,136 | ₩37,587 | ₩37,668 | -1.23% | 7.3천 |
|---|
| 2026.03.17 | ₩37,882 | ₩38,591 | ₩37,480 | ₩38,350 | +1.24% | 1.6만 |
|---|
| 2026.03.16 | ₩38,739 | ₩38,739 | ₩38,016 | ₩38,042 | -1.80% | 1.8만 |
|---|
| 2026.03.13 | ₩38,029 | ₩38,658 | ₩37,949 | ₩38,658 | +1.65% | 3.6만 |
|---|
| 2026.03.12 | ₩38,230 | ₩38,578 | ₩38,150 | ₩38,150 | -0.21% | 2.4만 |
|---|
| 2026.03.11 | ₩38,203 | ₩38,203 | ₩38,056 | ₩38,136 | -0.18% | 1.6만 |
|---|
| 2026.03.10 | ₩38,163 | ₩38,243 | ₩37,976 | ₩38,203 | +0.11% | 1.3만 |
|---|
| 2026.03.09 | ₩37,828 | ₩38,176 | ₩37,801 | ₩38,016 | +0.50% | 1.2만 |
|---|
| 2026.03.06 | ₩38,002 | ₩38,257 | ₩37,842 | ₩38,069 | +0.18% | 7.6천 |
|---|
| 2026.03.05 | ₩37,842 | ₩38,324 | ₩37,842 | ₩38,083 | +0.64% | 1.4만 |
|---|
| 2026.03.04 | ₩37,761 | ₩38,083 | ₩37,721 | ₩37,909 | +0.39% | 4.3천 |
|---|
| 2026.03.03 | ₩37,400 | ₩38,056 | ₩37,213 | ₩38,002 | +1.61% | 9.5천 |
|---|
| 2026.03.02 | ₩37,253 | ₩37,534 | ₩37,213 | ₩37,400 | +0.40% | 1만 |
|---|
| 2026.02.27 | ₩37,480 | ₩37,480 | ₩37,186 | ₩37,199 | -0.75% | 10.5만 |
|---|
| 2026.02.26 | ₩37,400 | ₩37,654 | ₩37,213 | ₩37,547 | +0.39% | 4.7만 |
|---|
| 2026.02.25 | ₩37,427 | ₩37,654 | ₩37,213 | ₩37,453 | +0.07% | 1.8만 |
|---|
| 2026.02.24 | ₩37,614 | ₩37,801 | ₩37,346 | ₩37,427 | -0.50% | 2만 |
|---|
| 2026.02.23 | ₩37,882 | ₩37,895 | ₩37,587 | ₩37,601 | -0.74% | 8.8천 |
|---|
| 2026.02.20 | ₩37,614 | ₩37,882 | ₩37,614 | ₩37,735 | +0.32% | 7.1천 |
|---|
| 2026.02.19 | ₩37,601 | ₩37,976 | ₩37,480 | ₩37,949 | +0.93% | 7.1천 |
|---|
| 2026.02.18 | ₩37,842 | ₩38,083 | ₩37,721 | ₩37,748 | -0.25% | 1.5만 |
|---|
| 2026.02.17 | ₩38,016 | ₩38,069 | ₩37,775 | ₩38,042 | +0.07% | 1.7만 |
|---|
| 2026.02.13 | ₩37,882 | ₩38,069 | ₩37,801 | ₩38,056 | +0.46% | 1만 |
|---|
| 2026.02.12 | ₩37,922 | ₩38,083 | ₩37,855 | ₩38,083 | +0.42% | 7.3천 |
|---|
| 2026.02.11 | ₩38,002 | ₩38,069 | ₩37,922 | ₩38,069 | +0.18% | 9천 |
|---|
| 2026.02.10 | ₩37,922 | ₩38,069 | ₩37,882 | ₩38,042 | +0.32% | 8.2천 |
|---|
| 2026.02.09 | ₩37,842 | ₩38,083 | ₩37,748 | ₩37,922 | +0.21% | 1.4만 |
|---|
| 2026.02.06 | ₩37,815 | ₩37,922 | ₩37,815 | ₩37,909 | +0.25% | 5.2천 |
|---|
| 2026.02.05 | ₩37,801 | ₩38,056 | ₩37,775 | ₩38,042 | +0.64% | 8.5천 |
|---|
| 2026.02.04 | ₩37,909 | ₩38,016 | ₩37,721 | ₩37,935 | +0.07% | 1.9만 |
|---|
| 2026.02.03 | ₩37,828 | ₩37,882 | ₩37,735 | ₩37,855 | +0.07% | 9.9천 |
|---|
| 2026.02.02 | ₩37,467 | ₩37,855 | ₩37,333 | ₩37,801 | +0.89% | 1.9만 |
|---|
| 2026.01.30 | ₩37,453 | ₩37,453 | ₩37,266 | ₩37,453 | 0.00% | 1.1만 |
|---|
| 2026.01.29 | ₩37,119 | ₩37,453 | ₩37,119 | ₩37,306 | +0.50% | 4.3만 |
|---|
| 2026.01.28 | ₩37,320 | ₩37,467 | ₩37,012 | ₩37,092 | -0.61% | 3.3만 |
|---|
| 2026.01.27 | ₩37,172 | ₩37,320 | ₩37,172 | ₩37,253 | +0.22% | 1.1만 |
|---|
| 2026.01.26 | ₩37,239 | ₩37,387 | ₩37,186 | ₩37,186 | -0.14% | 6.4천 |
|---|
| 2026.01.23 | ₩37,279 | ₩37,320 | ₩37,239 | ₩37,253 | -0.07% | 9.4천 |
|---|
| 2026.01.22 | ₩37,239 | ₩37,427 | ₩37,239 | ₩37,266 | +0.07% | 2.4천 |
|---|
| 2026.01.21 | ₩37,293 | ₩37,360 | ₩37,159 | ₩37,279 | -0.04% | 6.2천 |
|---|
| 2026.01.20 | ₩37,346 | ₩37,427 | ₩37,199 | ₩37,279 | -0.18% | 1.4만 |
|---|
| 2026.01.16 | ₩37,467 | ₩37,775 | ₩37,346 | ₩37,387 | -0.21% | 5.5천 |
|---|
| 2026.01.15 | ₩37,346 | ₩37,801 | ₩37,346 | ₩37,373 | +0.07% | 2.5만 |
|---|
| 2026.01.14 | ₩37,494 | ₩37,708 | ₩37,346 | ₩37,601 | +0.29% | 1.6만 |
|---|
| 2026.01.13 | ₩37,440 | ₩37,467 | ₩37,306 | ₩37,333 | -0.29% | 1.2만 |
|---|
| 2026.01.12 | ₩37,373 | ₩37,480 | ₩37,172 | ₩37,279 | -0.25% | 2.9만 |
|---|
| 2026.01.09 | ₩37,360 | ₩37,427 | ₩37,092 | ₩37,360 | 0.00% | 1.4만 |
|---|
| 2026.01.08 | ₩37,293 | ₩37,587 | ₩37,213 | ₩37,279 | -0.04% | 3.4만 |
|---|
| 2026.01.07 | ₩37,413 | ₩37,735 | ₩37,279 | ₩37,373 | -0.11% | 1.1만 |
|---|
| 2026.01.06 | ₩37,413 | ₩37,601 | ₩37,213 | ₩37,239 | -0.47% | 1.6만 |
|---|
| 2026.01.05 | ₩37,413 | ₩37,587 | ₩37,266 | ₩37,279 | -0.36% | 1.4만 |
|---|
| 2026.01.02 | ₩37,346 | ₩37,387 | ₩37,159 | ₩37,320 | -0.07% | 1.1만 |
|---|
| 2025.12.31 | ₩37,788 | ₩37,895 | ₩36,958 | ₩37,079 | -1.88% | 6.2만 |
|---|
| 2025.12.30 | ₩37,293 | ₩37,387 | ₩37,105 | ₩37,346 | +0.14% | 7천 |
|---|
| 2025.12.29 | ₩37,105 | ₩37,293 | ₩37,012 | ₩37,186 | +0.22% | 8.2천 |
|---|
| 2025.12.26 | ₩37,346 | ₩37,346 | ₩36,998 | ₩37,213 | -0.36% | 2.9천 |
|---|
| 2025.12.24 | ₩37,427 | ₩37,427 | ₩37,159 | ₩37,172 | -0.68% | 5.8천 |
|---|
| 2025.12.23 | ₩37,360 | ₩37,453 | ₩37,213 | ₩37,400 | +0.11% | 7.2천 |
|---|
| 2025.12.22 | ₩37,507 | ₩37,801 | ₩37,146 | ₩37,266 | -0.64% | 8.5천 |
|---|
| 2025.12.19 | ₩36,945 | ₩37,775 | ₩36,945 | ₩37,614 | +1.81% | 3.7만 |
|---|
| 2025.12.18 | ₩37,172 | ₩37,239 | ₩36,985 | ₩36,985 | -0.50% | 1.2만 |
|---|
| 2025.12.17 | ₩37,333 | ₩37,360 | ₩36,998 | ₩37,092 | -0.65% | 1.7만 |
|---|
| 2025.12.16 | ₩37,494 | ₩37,668 | ₩37,266 | ₩37,453 | -0.11% | 7.7천 |
|---|
| 2025.12.15 | ₩37,815 | ₩38,083 | ₩37,815 | ₩37,909 | +0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩38,002 | ₩38,042 | ₩37,735 | ₩38,016 | +0.04% | 1.8만 |
|---|
| 2025.12.11 | ₩37,949 | ₩38,002 | ₩37,320 | ₩38,002 | +0.14% | 1.1만 |
|---|
| 2025.12.10 | ₩37,346 | ₩37,989 | ₩37,279 | ₩37,855 | +1.36% | 3.1만 |
|---|
| 2025.12.09 | ₩37,453 | ₩37,614 | ₩37,320 | ₩37,360 | -0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩37,239 | ₩37,480 | ₩37,186 | ₩37,413 | +0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩37,199 | ₩37,279 | ₩37,079 | ₩37,119 | -0.22% | 9.9천 |
|---|
| 2025.12.04 | ₩37,146 | ₩37,213 | ₩37,079 | ₩37,079 | -0.18% | 7.7천 |
|---|
| 2025.12.03 | ₩36,931 | ₩36,972 | ₩36,798 | ₩36,905 | -0.07% | 2.2만 |
|---|
| 2025.12.02 | ₩36,677 | ₩36,918 | ₩36,610 | ₩36,731 | +0.15% | 1.9만 |
|---|
| 2025.12.01 | ₩37,199 | ₩37,387 | ₩36,369 | ₩36,543 | -1.76% | 3.7만 |
|---|
| 2025.11.28 | ₩37,146 | ₩37,239 | ₩37,065 | ₩37,146 | 0.00% | 3만 |
|---|
| 2025.11.26 | ₩37,105 | ₩37,373 | ₩37,105 | ₩37,239 | +0.36% | 8.6천 |
|---|
| 2025.11.25 | ₩37,159 | ₩37,159 | ₩36,945 | ₩36,972 | -0.50% | 9.8천 |
|---|
| 2025.11.24 | ₩36,985 | ₩37,239 | ₩36,905 | ₩36,945 | -0.11% | 9.2천 |
|---|
| 2025.11.21 | ₩37,119 | ₩37,266 | ₩36,958 | ₩36,958 | -0.43% | 1만 |
|---|
| 2025.11.20 | ₩37,239 | ₩37,480 | ₩37,092 | ₩37,092 | -0.40% | 1.8만 |
|---|
| 2025.11.19 | ₩37,239 | ₩37,641 | ₩37,146 | ₩37,373 | +0.36% | 1.8만 |
|---|
| 2025.11.18 | ₩37,146 | ₩37,427 | ₩37,065 | ₩37,427 | +0.76% | 1.1만 |
|---|
| 2025.11.17 | ₩37,467 | ₩37,467 | ₩36,972 | ₩37,025 | -1.18% | 7.9천 |
|---|
| 2025.11.14 | ₩37,721 | ₩37,801 | ₩36,811 | ₩37,253 | -1.24% | 2.6만 |
|---|
| 2025.11.13 | ₩37,708 | ₩38,163 | ₩37,547 | ₩37,547 | -0.43% | 1.6만 |
|---|
| 2025.11.12 | ₩37,976 | ₩38,377 | ₩37,748 | ₩37,882 | -0.25% | 6.4천 |
|---|
| 2025.11.11 | ₩37,935 | ₩38,431 | ₩37,935 | ₩38,176 | +0.64% | 3.3천 |
|---|
| 2025.11.10 | ₩37,882 | ₩37,935 | ₩37,815 | ₩37,909 | +0.07% | 6.5천 |
|---|
| 2025.11.07 | ₩37,748 | ₩38,257 | ₩37,547 | ₩37,627 | -0.32% | 1.5만 |
|---|
| 2025.11.06 | ₩37,882 | ₩38,016 | ₩37,761 | ₩37,922 | +0.11% | 5.2천 |
|---|
| 2025.11.05 | ₩37,882 | ₩38,377 | ₩37,855 | ₩37,855 | -0.07% | 1.1만 |
|---|
| 2025.11.04 | ₩38,203 | ₩38,337 | ₩37,855 | ₩37,855 | -0.91% | 1.2만 |
|---|
| 2025.11.03 | ₩37,949 | ₩38,350 | ₩37,828 | ₩38,216 | +0.71% | 1.2만 |
|---|
| 2025.10.31 | ₩38,819 | ₩39,087 | ₩37,547 | ₩37,815 | -2.59% | 3.5만 |
|---|
| 2025.10.30 | ₩38,498 | ₩39,020 | ₩38,431 | ₩38,431 | -0.17% | 4.6천 |
|---|
| 2025.10.29 | ₩38,551 | ₩39,247 | ₩38,551 | ₩38,551 | 0.00% | 4.5천 |
|---|
| 2025.10.28 | ₩38,712 | ₩38,752 | ₩38,551 | ₩38,631 | -0.21% | 4.8천 |
|---|
| 2025.10.27 | ₩38,752 | ₩39,113 | ₩38,752 | ₩38,752 | 0.00% | 2.8천 |
|---|
| 2025.10.24 | ₩39,207 | ₩39,207 | ₩38,819 | ₩38,886 | -0.82% | 6천 |
|---|
| 2025.10.23 | ₩39,127 | ₩39,194 | ₩38,886 | ₩38,899 | -0.58% | 4천 |
|---|
| 2025.10.22 | ₩39,220 | ₩39,220 | ₩38,832 | ₩39,060 | -0.41% | 6.2천 |
|---|
| 2025.10.21 | ₩38,805 | ₩39,408 | ₩38,591 | ₩39,046 | +0.62% | 4.2천 |
|---|
| 2025.10.20 | ₩38,377 | ₩38,819 | ₩38,377 | ₩38,591 | +0.56% | 5.6천 |
|---|
| 2025.10.17 | ₩38,431 | ₩38,471 | ₩38,150 | ₩38,230 | -0.52% | 7.4천 |
|---|
| 2025.10.16 | ₩38,431 | ₩38,832 | ₩38,431 | ₩38,618 | +0.49% | 3.6천 |
|---|
| 2025.10.15 | ₩38,993 | ₩39,287 | ₩38,404 | ₩38,431 | -1.44% | 2만 |
|---|
| 2025.10.14 | ₩38,431 | ₩39,100 | ₩38,431 | ₩38,658 | +0.59% | 3.9천 |
|---|
| 2025.10.13 | ₩38,698 | ₩38,725 | ₩38,390 | ₩38,725 | +0.07% | 2.3천 |
|---|
| 2025.10.10 | ₩38,979 | ₩39,220 | ₩38,484 | ₩38,551 | -1.10% | 7.8천 |
|---|