시장 데이터를 불러오는 중
전체 종목
Charter Communications, Inc. - Series A Cumulative Redeemable Preferred Stock 과거 주가
Charter Communications, Inc. - Series A Cumulative Redeemable Preferred Stock · CHTRP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Charter Communications, Inc. - Series A Cumulative Redeemable Preferred Stock · CHTRP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,883 | ₩29,251 | ₩28,883 | ₩29,057 | +0.60% | 1.9만 |
| 2026.10.08 | ₩29,244 | ₩29,444 | ₩29,124 | ₩29,289 | +0.16% | 6.1천 |
| 2026.10.07 | ₩29,778 | ₩29,778 | ₩29,271 | ₩29,378 | -1.35% | 2.3천 |
| 2026.10.06 | ₩29,591 | ₩29,725 | ₩29,257 | ₩29,725 | +0.45% | 5.3천 |
| 2026.10.05 | ₩29,565 | ₩29,601 | ₩28,923 | ₩29,601 | +0.12% | 8.7천 |
| 2026.10.02 | ₩30,011 | ₩30,086 | ₩29,524 | ₩29,631 | -1.26% | 1만 |
| 2026.10.01 | ₩30,086 | ₩30,086 | ₩29,591 | ₩29,591 | -1.64% | 2.1만 |
| 2026.09.30 | ₩30,019 | ₩30,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,658 |
| -1.20% |
| 1.5만 |
| 2026.09.29 | ₩29,919 | ₩29,919 | ₩29,738 | ₩29,738 | -0.60% | 1.9천 |
|---|
| 2026.09.28 | ₩29,792 | ₩30,528 | ₩29,391 | ₩30,192 | +1.35% | 1.5만 |
|---|
| 2026.09.25 | ₩30,393 | ₩30,794 | ₩29,725 | ₩29,932 | -1.52% | 1.3만 |
|---|
| 2026.09.24 | ₩30,780 | ₩30,780 | ₩30,420 | ₩30,493 | -0.93% | 5.2천 |
|---|
| 2026.09.23 | ₩30,727 | ₩30,739 | ₩30,393 | ₩30,406 | -1.04% | 1.4만 |
|---|
| 2026.09.22 | ₩30,727 | ₩30,727 | ₩30,259 | ₩30,573 | -0.50% | 1.7만 |
|---|
| 2026.09.21 | ₩30,560 | ₩30,580 | ₩30,393 | ₩30,553 | -0.02% | 7.3천 |
|---|
| 2026.09.18 | ₩30,627 | ₩30,994 | ₩30,246 | ₩30,313 | -1.03% | 2.3만 |
|---|
| 2026.09.17 | ₩30,460 | ₩30,887 | ₩30,460 | ₩30,593 | +0.44% | 3.2천 |
|---|
| 2026.09.16 | ₩30,139 | ₩30,860 | ₩30,139 | ₩30,460 | +1.06% | 4.4천 |
|---|
| 2026.09.15 | ₩30,774 | ₩30,954 | ₩30,192 | ₩30,567 | -0.67% | 7.5천 |
|---|
| 2026.09.14 | ₩30,526 | ₩31,275 | ₩29,965 | ₩30,384 | -0.47% | 7.8천 |
|---|
| 2026.09.11 | ₩30,233 | ₩31,148 | ₩30,139 | ₩30,540 | +1.02% | 5.3천 |
|---|
| 2026.09.10 | ₩30,713 | ₩31,101 | ₩29,805 | ₩30,580 | -0.43% | 7.3천 |
|---|
| 2026.09.09 | ₩31,088 | ₩31,088 | ₩30,446 | ₩30,486 | -1.93% | 3.3천 |
|---|
| 2026.09.08 | ₩30,941 | ₩31,595 | ₩30,760 | ₩31,168 | +0.73% | 3.5천 |
|---|
| 2026.09.04 | ₩30,794 | ₩31,194 | ₩30,727 | ₩31,088 | +0.95% | 9.4천 |
|---|
| 2026.09.03 | ₩30,794 | ₩30,807 | ₩30,393 | ₩30,600 | -0.63% | 1.4만 |
|---|
| 2026.09.02 | ₩30,727 | ₩30,727 | ₩30,420 | ₩30,420 | -1.00% | 4천 |
|---|
| 2026.09.01 | ₩30,727 | ₩31,100 | ₩30,400 | ₩30,400 | -1.07% | 1만 |
|---|
| 2026.08.31 | ₩31,528 | ₩31,528 | ₩29,685 | ₩31,221 | -0.97% | 9.6천 |
|---|
| 2026.08.28 | ₩31,916 | ₩31,916 | ₩31,555 | ₩31,729 | -0.59% | 6천 |
|---|
| 2026.08.27 | ₩31,061 | ₩31,749 | ₩31,061 | ₩31,749 | +2.22% | 4.4천 |
|---|
| 2026.08.26 | ₩32,049 | ₩32,263 | ₩31,782 | ₩31,956 | -0.29% | 2.8만 |
|---|
| 2026.08.25 | ₩30,780 | ₩32,544 | ₩29,738 | ₩31,782 | +3.26% | 5.3만 |
|---|
| 2026.08.24 | ₩29,658 | ₩31,201 | ₩29,658 | ₩31,201 | +5.20% | 3.7만 |
|---|
| 2026.08.21 | ₩30,012 | ₩30,424 | ₩29,591 | ₩29,992 | -0.07% | 1.7만 |
|---|
| 2026.08.20 | ₩33,399 | ₩38,034 | ₩29,498 | ₩29,498 | -11.68% | 6.1천 |
|---|
| 2026.08.19 | ₩29,605 | ₩29,605 | ₩29,478 | ₩29,565 | -0.14% | 2.3천 |
|---|
| 2026.08.18 | ₩29,391 | ₩29,718 | ₩29,391 | ₩29,524 | +0.45% | 1.2만 |
|---|
| 2026.08.17 | ₩29,391 | ₩29,524 | ₩29,297 | ₩29,524 | +0.45% | 6.8천 |
|---|
| 2026.08.14 | ₩29,257 | ₩29,490 | ₩29,257 | ₩29,391 | +0.46% | 1.1만 |
|---|
| 2026.08.13 | ₩28,750 | ₩29,450 | ₩28,719 | ₩29,450 | +2.43% | 2.7만 |
|---|
| 2026.08.12 | ₩29,057 | ₩29,057 | ₩28,776 | ₩28,790 | -0.92% | 1만 |
|---|
| 2026.08.11 | ₩29,052 | ₩29,052 | ₩28,901 | ₩28,950 | -0.35% | 4.6천 |
|---|
| 2026.08.10 | ₩29,097 | ₩29,097 | ₩28,710 | ₩28,937 | -0.55% | 5천 |
|---|
| 2026.08.07 | ₩28,990 | ₩29,110 | ₩28,990 | ₩29,110 | +0.41% | 5천 |
|---|
| 2026.08.06 | ₩28,857 | ₩29,097 | ₩28,589 | ₩29,097 | +0.83% | 1.2만 |
|---|
| 2026.08.05 | ₩29,030 | ₩29,068 | ₩28,870 | ₩28,877 | -0.53% | 2.7천 |
|---|
| 2026.08.04 | ₩28,990 | ₩29,124 | ₩28,983 | ₩29,124 | +0.46% | 2.1천 |
|---|
| 2026.08.03 | ₩28,977 | ₩29,124 | ₩28,937 | ₩29,064 | +0.30% | 3.8천 |
|---|
| 2026.07.31 | ₩28,923 | ₩28,990 | ₩28,750 | ₩28,977 | +0.18% | 1.2만 |
|---|
| 2026.07.30 | ₩29,070 | ₩29,110 | ₩28,723 | ₩28,897 | -0.60% | 1.9만 |
|---|
| 2026.07.29 | ₩28,963 | ₩29,124 | ₩28,816 | ₩29,124 | +0.55% | 4.3천 |
|---|
| 2026.07.28 | ₩28,803 | ₩29,110 | ₩28,609 | ₩28,723 | -0.28% | 6.4천 |
|---|
| 2026.07.27 | ₩28,990 | ₩29,030 | ₩28,790 | ₩28,790 | -0.69% | 6.6천 |
|---|
| 2026.07.24 | ₩28,462 | ₩28,963 | ₩28,462 | ₩28,963 | +1.76% | 8.6천 |
|---|
| 2026.07.23 | ₩29,380 | ₩29,380 | ₩28,723 | ₩28,990 | -1.33% | 6.1천 |
|---|
| 2026.07.22 | ₩29,066 | ₩29,231 | ₩28,189 | ₩28,977 | -0.31% | 1.9만 |
|---|
| 2026.07.21 | ₩29,224 | ₩29,297 | ₩29,097 | ₩29,144 | -0.27% | 5.2천 |
|---|
| 2026.07.20 | ₩28,990 | ₩29,244 | ₩28,990 | ₩29,244 | +0.88% | 3.3천 |
|---|
| 2026.07.17 | ₩29,170 | ₩29,391 | ₩29,110 | ₩29,124 | -0.16% | 8.8천 |
|---|
| 2026.07.16 | ₩29,204 | ₩29,244 | ₩29,124 | ₩29,177 | -0.09% | 1.9천 |
|---|
| 2026.07.15 | ₩29,044 | ₩29,211 | ₩28,883 | ₩29,211 | +0.57% | 1.4만 |
|---|
| 2026.07.14 | ₩29,244 | ₩29,244 | ₩28,910 | ₩28,923 | -1.10% | 2.5천 |
|---|
| 2026.07.13 | ₩29,070 | ₩29,070 | ₩29,017 | ₩29,057 | -0.05% | 4.1천 |
|---|
| 2026.07.10 | ₩29,164 | ₩29,524 | ₩29,164 | ₩29,164 | 0.00% | 2.5천 |
|---|
| 2026.07.09 | ₩28,990 | ₩29,311 | ₩28,945 | ₩29,124 | +0.46% | 7.1천 |
|---|
| 2026.07.08 | ₩29,170 | ₩29,191 | ₩28,803 | ₩28,997 | -0.60% | 3.3천 |
|---|
| 2026.07.07 | ₩29,264 | ₩29,591 | ₩28,790 | ₩28,990 | -0.94% | 1.4만 |
|---|
| 2026.07.06 | ₩28,990 | ₩29,418 | ₩28,886 | ₩28,963 | -0.09% | 1.2만 |
|---|
| 2026.07.02 | ₩28,930 | ₩29,084 | ₩28,790 | ₩28,937 | +0.02% | 8.4천 |
|---|
| 2026.07.01 | ₩29,244 | ₩29,244 | ₩28,736 | ₩29,057 | -0.64% | 3.6천 |
|---|
| 2026.06.30 | ₩28,696 | ₩29,201 | ₩28,456 | ₩28,897 | +0.70% | 4.1만 |
|---|
| 2026.06.29 | ₩29,458 | ₩29,551 | ₩28,883 | ₩29,391 | -0.23% | 3.3만 |
|---|
| 2026.06.26 | ₩28,943 | ₩29,164 | ₩28,589 | ₩28,923 | -0.07% | 6.7천 |
|---|
| 2026.06.25 | ₩28,858 | ₩28,858 | ₩28,469 | ₩28,576 | -0.98% | 1.4만 |
|---|
| 2026.06.24 | ₩28,950 | ₩29,466 | ₩28,883 | ₩28,883 | -0.23% | 6.4천 |
|---|
| 2026.06.23 | ₩29,070 | ₩29,137 | ₩28,950 | ₩28,950 | -0.41% | 1.2만 |
|---|
| 2026.06.22 | ₩29,391 | ₩29,391 | ₩28,883 | ₩28,883 | -1.73% | 7.2천 |
|---|
| 2026.06.18 | ₩29,391 | ₩29,391 | ₩29,311 | ₩29,317 | -0.25% | 9.1천 |
|---|
| 2026.06.17 | ₩29,324 | ₩29,378 | ₩29,124 | ₩29,124 | -0.68% | 8.7천 |
|---|
| 2026.06.16 | ₩29,231 | ₩29,364 | ₩29,124 | ₩29,124 | -0.37% | 7.1천 |
|---|
| 2026.06.15 | ₩29,264 | ₩29,558 | ₩29,070 | ₩29,204 | -0.21% | 2.6만 |
|---|
| 2026.06.12 | ₩29,578 | ₩29,658 | ₩29,233 | ₩29,391 | -0.63% | 1.1만 |
|---|
| 2026.06.11 | ₩29,170 | ₩29,391 | ₩29,170 | ₩29,391 | +0.76% | 4.6천 |
|---|
| 2026.06.10 | ₩29,304 | ₩29,543 | ₩29,070 | ₩29,070 | -0.80% | 1.4만 |
|---|
| 2026.06.09 | ₩29,257 | ₩29,458 | ₩29,070 | ₩29,284 | +0.09% | 5.7천 |
|---|
| 2026.06.08 | ₩28,937 | ₩29,311 | ₩28,923 | ₩29,231 | +1.02% | 1.3만 |
|---|
| 2026.06.05 | ₩28,990 | ₩29,117 | ₩28,790 | ₩29,057 | +0.23% | 4.5천 |
|---|
| 2026.06.04 | ₩28,724 | ₩29,177 | ₩28,724 | ₩28,930 | +0.72% | 3.9천 |
|---|
| 2026.06.03 | ₩29,293 | ₩29,293 | ₩28,790 | ₩28,950 | -1.17% | 1.2만 |
|---|
| 2026.06.02 | ₩29,452 | ₩29,452 | ₩28,883 | ₩28,990 | -1.57% | 8.4천 |
|---|
| 2026.06.01 | ₩28,870 | ₩29,391 | ₩28,870 | ₩29,391 | +1.80% | 2.7천 |
|---|
| 2026.05.29 | ₩29,244 | ₩29,284 | ₩28,917 | ₩28,990 | -0.87% | 2.3만 |
|---|
| 2026.05.28 | ₩29,524 | ₩29,698 | ₩29,191 | ₩29,236 | -0.98% | 2.4만 |
|---|
| 2026.05.27 | ₩29,504 | ₩29,725 | ₩29,484 | ₩29,618 | +0.38% | 6.6천 |
|---|
| 2026.05.26 | ₩29,524 | ₩29,858 | ₩29,331 | ₩29,404 | -0.41% | 3.2천 |
|---|
| 2026.05.22 | ₩28,990 | ₩29,498 | ₩28,857 | ₩29,404 | +1.43% | 1.2만 |
|---|
| 2026.05.21 | ₩29,324 | ₩29,324 | ₩28,923 | ₩29,124 | -0.68% | 9.1천 |
|---|
| 2026.05.20 | ₩29,077 | ₩29,337 | ₩29,077 | ₩29,231 | +0.53% | 4.1천 |
|---|
| 2026.05.19 | ₩29,044 | ₩29,057 | ₩28,723 | ₩28,957 | -0.30% | 8.1천 |
|---|
| 2026.05.18 | ₩29,591 | ₩29,591 | ₩29,164 | ₩29,164 | -1.44% | 3.2천 |
|---|
| 2026.05.15 | ₩29,057 | ₩29,391 | ₩29,030 | ₩29,378 | +1.10% | 1.2만 |
|---|
| 2026.05.14 | ₩29,057 | ₩29,558 | ₩28,950 | ₩29,371 | +1.08% | 1.4만 |
|---|
| 2026.05.13 | ₩29,137 | ₩29,137 | ₩28,950 | ₩28,950 | -0.64% | 3.5천 |
|---|
| 2026.05.12 | ₩28,790 | ₩29,137 | ₩28,616 | ₩29,137 | +1.21% | 1.2만 |
|---|
| 2026.05.11 | ₩29,551 | ₩29,551 | ₩28,723 | ₩28,723 | -2.80% | 4.7만 |
|---|
| 2026.05.08 | ₩29,611 | ₩29,832 | ₩29,391 | ₩29,605 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩29,191 | ₩29,638 | ₩29,042 | ₩29,511 | +1.10% | 2.7만 |
|---|
| 2026.05.06 | ₩28,977 | ₩29,317 | ₩28,977 | ₩29,311 | +1.15% | 1.3만 |
|---|
| 2026.05.05 | ₩29,231 | ₩29,364 | ₩28,790 | ₩28,963 | -0.91% | 3.9만 |
|---|
| 2026.05.04 | ₩29,378 | ₩29,471 | ₩29,137 | ₩29,137 | -0.82% | 2.1만 |
|---|
| 2026.05.01 | ₩29,217 | ₩29,658 | ₩29,191 | ₩29,257 | +0.14% | 1.7만 |
|---|
| 2026.04.30 | ₩29,378 | ₩30,259 | ₩29,057 | ₩29,191 | -0.64% | 1.7만 |
|---|
| 2026.04.29 | ₩29,591 | ₩29,965 | ₩29,191 | ₩29,191 | -1.35% | 3.9만 |
|---|
| 2026.04.28 | ₩29,925 | ₩30,253 | ₩29,471 | ₩29,645 | -0.94% | 3.6만 |
|---|
| 2026.04.27 | ₩29,204 | ₩30,192 | ₩28,923 | ₩29,925 | +2.47% | 3.2만 |
|---|
| 2026.04.24 | ₩31,239 | ₩31,275 | ₩28,122 | ₩29,177 | -6.60% | 16.8만 |
|---|
| 2026.04.23 | ₩31,328 | ₩31,408 | ₩31,208 | ₩31,208 | -0.38% | 3천 |
|---|
| 2026.04.22 | ₩31,235 | ₩31,408 | ₩31,221 | ₩31,275 | +0.13% | 7.6천 |
|---|
| 2026.04.21 | ₩31,502 | ₩31,502 | ₩31,208 | ₩31,208 | -0.93% | 2.5천 |
|---|
| 2026.04.20 | ₩31,528 | ₩31,528 | ₩31,381 | ₩31,381 | -0.47% | 3.9천 |
|---|
| 2026.04.17 | ₩31,729 | ₩31,729 | ₩31,528 | ₩31,528 | -0.63% | 2.1천 |
|---|
| 2026.04.16 | ₩31,969 | ₩31,969 | ₩31,368 | ₩31,408 | -1.76% | 7.6천 |
|---|
| 2026.04.15 | ₩31,328 | ₩31,528 | ₩31,261 | ₩31,395 | +0.21% | 1.7만 |
|---|
| 2026.04.14 | ₩31,448 | ₩31,448 | ₩31,221 | ₩31,341 | -0.34% | 5.9천 |
|---|
| 2026.04.13 | ₩31,395 | ₩31,515 | ₩31,261 | ₩31,261 | -0.43% | 4.8천 |
|---|
| 2026.04.10 | ₩31,395 | ₩31,395 | ₩31,194 | ₩31,194 | -0.64% | 4.1천 |
|---|
| 2026.04.09 | ₩31,462 | ₩31,462 | ₩31,239 | ₩31,328 | -0.42% | 3.4천 |
|---|
| 2026.04.08 | ₩31,288 | ₩31,462 | ₩31,128 | ₩31,328 | +0.13% | 1.4만 |
|---|
| 2026.04.07 | ₩31,504 | ₩31,504 | ₩31,221 | ₩31,221 | -0.90% | 2.3천 |
|---|
| 2026.04.06 | ₩31,061 | ₩31,381 | ₩31,061 | ₩31,381 | +1.03% | 4.8천 |
|---|
| 2026.04.02 | ₩31,181 | ₩31,348 | ₩31,101 | ₩31,194 | +0.04% | 1.7만 |
|---|
| 2026.04.01 | ₩31,315 | ₩31,635 | ₩31,261 | ₩31,288 | -0.09% | 4.7천 |
|---|
| 2026.03.31 | ₩31,355 | ₩31,623 | ₩31,007 | ₩31,128 | -0.72% | 5.2만 |
|---|
| 2026.03.30 | ₩31,782 | ₩32,036 | ₩31,542 | ₩31,822 | +0.13% | 3.2만 |
|---|
| 2026.03.27 | ₩31,782 | ₩32,130 | ₩31,756 | ₩31,809 | +0.08% | 7.2천 |
|---|
| 2026.03.26 | ₩31,849 | ₩32,004 | ₩31,756 | ₩31,902 | +0.17% | 9천 |
|---|
| 2026.03.25 | ₩31,943 | ₩31,943 | ₩31,796 | ₩31,796 | -0.46% | 2.5천 |
|---|
| 2026.03.24 | ₩32,130 | ₩32,130 | ₩31,902 | ₩31,929 | -0.62% | 5.7천 |
|---|
| 2026.03.23 | ₩31,916 | ₩32,150 | ₩31,916 | ₩32,063 | +0.46% | 1.2만 |
|---|
| 2026.03.20 | ₩31,996 | ₩32,236 | ₩31,902 | ₩32,029 | +0.10% | 1.5만 |
|---|
| 2026.03.19 | ₩31,925 | ₩32,253 | ₩31,796 | ₩31,916 | -0.03% | 3.8만 |
|---|
| 2026.03.18 | ₩32,076 | ₩32,143 | ₩31,969 | ₩31,996 | -0.25% | 2.6천 |
|---|
| 2026.03.17 | ₩31,943 | ₩32,170 | ₩31,943 | ₩32,096 | +0.48% | 1.6천 |
|---|
| 2026.03.16 | ₩32,023 | ₩32,183 | ₩31,862 | ₩32,143 | +0.38% | 5.1천 |
|---|
| 2026.03.13 | ₩32,131 | ₩32,183 | ₩32,115 | ₩32,183 | +0.16% | 1.3천 |
|---|
| 2026.03.12 | ₩32,036 | ₩32,397 | ₩32,009 | ₩32,176 | +0.44% | 7.2천 |
|---|
| 2026.03.11 | ₩32,036 | ₩32,251 | ₩32,023 | ₩32,049 | +0.04% | 6.5천 |
|---|
| 2026.03.10 | ₩32,063 | ₩32,330 | ₩32,063 | ₩32,178 | +0.36% | 8.5천 |
|---|
| 2026.03.09 | ₩31,956 | ₩32,198 | ₩31,956 | ₩32,170 | +0.67% | 2.3천 |
|---|
| 2026.03.06 | ₩32,210 | ₩32,263 | ₩32,049 | ₩32,090 | -0.37% | 3천 |
|---|
| 2026.03.05 | ₩32,223 | ₩32,330 | ₩32,049 | ₩32,069 | -0.48% | 7.6천 |
|---|
| 2026.03.04 | ₩32,188 | ₩32,188 | ₩32,049 | ₩32,090 | -0.31% | 2.4천 |
|---|
| 2026.03.03 | ₩32,063 | ₩32,150 | ₩32,063 | ₩32,076 | +0.04% | 1.8천 |
|---|
| 2026.03.02 | ₩32,150 | ₩32,183 | ₩32,043 | ₩32,088 | -0.19% | 3.6천 |
|---|
| 2026.02.27 | ₩31,969 | ₩32,183 | ₩31,796 | ₩31,902 | -0.21% | 2.6만 |
|---|
| 2026.02.26 | ₩31,956 | ₩32,196 | ₩31,956 | ₩32,183 | +0.71% | 4.3천 |
|---|
| 2026.02.25 | ₩32,029 | ₩32,063 | ₩32,029 | ₩32,063 | +0.10% | 2.3천 |
|---|
| 2026.02.24 | ₩32,023 | ₩32,033 | ₩31,929 | ₩31,943 | -0.25% | 5.6천 |
|---|
| 2026.02.23 | ₩31,996 | ₩32,266 | ₩31,916 | ₩31,929 | -0.21% | 9.6천 |
|---|
| 2026.02.20 | ₩32,063 | ₩32,130 | ₩32,063 | ₩32,130 | +0.21% | 1.8천 |
|---|
| 2026.02.19 | ₩32,183 | ₩32,293 | ₩31,876 | ₩31,902 | -0.87% | 4.3천 |
|---|
| 2026.02.18 | ₩32,211 | ₩32,290 | ₩32,156 | ₩32,156 | -0.17% | 4.4천 |
|---|
| 2026.02.17 | ₩31,983 | ₩32,277 | ₩31,943 | ₩32,130 | +0.46% | 8.8천 |
|---|
| 2026.02.13 | ₩32,049 | ₩32,196 | ₩31,862 | ₩31,862 | -0.58% | 2.8만 |
|---|
| 2026.02.12 | ₩32,290 | ₩32,330 | ₩31,889 | ₩32,049 | -0.74% | 2.5만 |
|---|
| 2026.02.11 | ₩32,116 | ₩32,330 | ₩32,076 | ₩32,196 | +0.25% | 7.4천 |
|---|
| 2026.02.10 | ₩32,223 | ₩32,223 | ₩32,076 | ₩32,116 | -0.33% | 1.6천 |
|---|
| 2026.02.09 | ₩32,182 | ₩32,210 | ₩32,111 | ₩32,207 | +0.08% | 3천 |
|---|
| 2026.02.06 | ₩32,196 | ₩32,223 | ₩32,170 | ₩32,223 | +0.08% | 4.3천 |
|---|
| 2026.02.05 | ₩32,116 | ₩32,212 | ₩32,102 | ₩32,196 | +0.25% | 3.1천 |
|---|
| 2026.02.04 | ₩32,090 | ₩32,223 | ₩32,090 | ₩32,156 | +0.21% | 3.8천 |
|---|
| 2026.02.03 | ₩32,210 | ₩32,223 | ₩32,049 | ₩32,215 | +0.02% | 4.7천 |
|---|
| 2026.02.02 | ₩32,210 | ₩32,210 | ₩32,110 | ₩32,130 | -0.25% | 3.3천 |
|---|
| 2026.01.30 | ₩32,063 | ₩32,130 | ₩32,036 | ₩32,036 | -0.08% | 3.5천 |
|---|
| 2026.01.29 | ₩32,172 | ₩32,223 | ₩32,143 | ₩32,196 | +0.07% | 2.5천 |
|---|
| 2026.01.28 | ₩32,036 | ₩32,156 | ₩32,023 | ₩32,143 | +0.33% | 5.1천 |
|---|
| 2026.01.27 | ₩32,076 | ₩32,076 | ₩32,023 | ₩32,063 | -0.04% | 4.3천 |
|---|
| 2026.01.26 | ₩32,156 | ₩32,156 | ₩32,063 | ₩32,130 | -0.08% | 7.7천 |
|---|
| 2026.01.23 | ₩32,200 | ₩32,210 | ₩32,076 | ₩32,166 | -0.11% | 6.8천 |
|---|
| 2026.01.22 | ₩32,130 | ₩32,277 | ₩32,130 | ₩32,210 | +0.25% | 1.2만 |
|---|
| 2026.01.21 | ₩32,170 | ₩32,222 | ₩32,116 | ₩32,130 | -0.12% | 7.2천 |
|---|
| 2026.01.20 | ₩32,183 | ₩32,263 | ₩32,049 | ₩32,049 | -0.42% | 1.8만 |
|---|
| 2026.01.16 | ₩32,394 | ₩32,394 | ₩32,170 | ₩32,196 | -0.61% | 5.9천 |
|---|
| 2026.01.15 | ₩32,273 | ₩32,330 | ₩32,167 | ₩32,321 | +0.15% | 4천 |
|---|
| 2026.01.14 | ₩32,236 | ₩32,317 | ₩32,130 | ₩32,170 | -0.21% | 4.6천 |
|---|
| 2026.01.13 | ₩32,196 | ₩32,346 | ₩32,130 | ₩32,143 | -0.17% | 6.5천 |
|---|
| 2026.01.12 | ₩32,303 | ₩32,346 | ₩32,103 | ₩32,156 | -0.45% | 1.4만 |
|---|
| 2026.01.09 | ₩32,397 | ₩32,413 | ₩32,090 | ₩32,250 | -0.45% | 11만 |
|---|
| 2026.01.08 | ₩32,424 | ₩32,464 | ₩32,297 | ₩32,397 | -0.08% | 2.6만 |
|---|
| 2026.01.07 | ₩32,333 | ₩32,437 | ₩32,266 | ₩32,317 | -0.05% | 1.1만 |
|---|
| 2026.01.06 | ₩32,357 | ₩32,517 | ₩32,303 | ₩32,379 | +0.07% | 5.3천 |
|---|
| 2026.01.05 | ₩32,611 | ₩32,611 | ₩32,277 | ₩32,310 | -0.92% | 3.5만 |
|---|
| 2026.01.02 | ₩32,270 | ₩32,597 | ₩32,263 | ₩32,597 | +1.01% | 5.6천 |
|---|
| 2025.12.31 | ₩32,504 | ₩32,611 | ₩32,092 | ₩32,116 | -1.19% | 2만 |
|---|
| 2025.12.30 | ₩32,931 | ₩32,931 | ₩32,744 | ₩32,744 | -0.57% | 1.3천 |
|---|
| 2025.12.29 | ₩32,838 | ₩33,025 | ₩32,784 | ₩32,784 | -0.16% | 1.1만 |
|---|
| 2025.12.26 | ₩32,878 | ₩32,971 | ₩32,764 | ₩32,878 | 0.00% | 1.3만 |
|---|
| 2025.12.24 | ₩32,811 | ₩32,864 | ₩32,811 | ₩32,864 | +0.16% | 600 |
|---|
| 2025.12.23 | ₩32,784 | ₩32,998 | ₩32,733 | ₩32,891 | +0.33% | 2.4천 |
|---|
| 2025.12.22 | ₩32,731 | ₩33,037 | ₩32,731 | ₩32,998 | +0.82% | 2.2천 |
|---|
| 2025.12.19 | ₩32,918 | ₩33,025 | ₩32,904 | ₩32,904 | -0.04% | 4.6천 |
|---|
| 2025.12.18 | ₩32,898 | ₩33,025 | ₩32,731 | ₩32,744 | -0.47% | 900 |
|---|
| 2025.12.17 | ₩32,945 | ₩33,065 | ₩32,798 | ₩33,065 | +0.36% | 4.7천 |
|---|
| 2025.12.16 | ₩32,838 | ₩33,011 | ₩32,744 | ₩32,784 | -0.16% | 2.3천 |
|---|
| 2025.12.15 | ₩32,691 | ₩32,802 | ₩32,691 | ₩32,802 | +0.34% | 2.2천 |
|---|
| 2025.12.12 | ₩32,557 | ₩32,624 | ₩32,464 | ₩32,597 | +0.12% | 6.4천 |
|---|
| 2025.12.11 | ₩32,731 | ₩32,847 | ₩32,544 | ₩32,623 | -0.33% | 4.5천 |
|---|
| 2025.12.10 | ₩32,870 | ₩32,870 | ₩32,597 | ₩32,611 | -0.79% | 2.2천 |
|---|
| 2025.12.09 | ₩32,731 | ₩32,958 | ₩32,709 | ₩32,709 | -0.07% | 1.8천 |
|---|
| 2025.12.08 | ₩32,664 | ₩32,876 | ₩32,597 | ₩32,720 | +0.17% | 2.7천 |
|---|
| 2025.12.05 | ₩32,731 | ₩32,731 | ₩32,450 | ₩32,501 | -0.70% | 2.5천 |
|---|
| 2025.12.04 | ₩32,798 | ₩32,831 | ₩32,553 | ₩32,582 | -0.66% | 6.6천 |
|---|
| 2025.12.03 | ₩32,891 | ₩32,891 | ₩32,564 | ₩32,664 | -0.69% | 2.7천 |
|---|
| 2025.12.02 | ₩33,065 | ₩33,065 | ₩32,717 | ₩32,891 | -0.53% | 2.9천 |
|---|
| 2025.12.01 | ₩32,570 | ₩32,945 | ₩32,277 | ₩32,945 | +1.15% | 3.8천 |
|---|
| 2025.11.28 | ₩32,731 | ₩32,731 | ₩32,570 | ₩32,570 | -0.49% | 1.8천 |
|---|
| 2025.11.26 | ₩32,651 | ₩32,695 | ₩32,530 | ₩32,557 | -0.29% | 1.3만 |
|---|
| 2025.11.25 | ₩32,370 | ₩32,838 | ₩32,370 | ₩32,657 | +0.89% | 6.3천 |
|---|
| 2025.11.24 | ₩32,530 | ₩32,731 | ₩32,317 | ₩32,464 | -0.21% | 4.4천 |
|---|
| 2025.11.21 | ₩32,250 | ₩32,719 | ₩32,222 | ₩32,530 | +0.87% | 3.5천 |
|---|
| 2025.11.20 | ₩32,517 | ₩32,969 | ₩32,343 | ₩32,343 | -0.53% | 1.7만 |
|---|
| 2025.11.19 | ₩32,517 | ₩33,065 | ₩32,517 | ₩32,584 | +0.21% | 1.5만 |
|---|
| 2025.11.18 | ₩32,683 | ₩32,798 | ₩32,591 | ₩32,591 | -0.28% | 4천 |
|---|
| 2025.11.17 | ₩32,504 | ₩32,684 | ₩32,504 | ₩32,530 | +0.08% | 2.7천 |
|---|
| 2025.11.14 | ₩32,764 | ₩32,864 | ₩32,704 | ₩32,731 | -0.10% | 1.7천 |
|---|
| 2025.11.13 | ₩32,798 | ₩32,798 | ₩32,510 | ₩32,510 | -0.88% | 2.8천 |
|---|
| 2025.11.12 | ₩32,597 | ₩32,717 | ₩32,597 | ₩32,717 | +0.37% | 5.5천 |
|---|
| 2025.11.11 | ₩32,731 | ₩32,731 | ₩32,597 | ₩32,597 | -0.41% | 7.4천 |
|---|
| 2025.11.10 | ₩32,931 | ₩32,931 | ₩32,584 | ₩32,724 | -0.63% | 1.3만 |
|---|
| 2025.11.07 | ₩32,858 | ₩33,065 | ₩32,604 | ₩32,958 | +0.30% | 5.4천 |
|---|
| 2025.11.06 | ₩32,464 | ₩32,854 | ₩32,464 | ₩32,597 | +0.41% | 5.5천 |
|---|
| 2025.11.05 | ₩32,597 | ₩32,664 | ₩32,477 | ₩32,530 | -0.20% | 7.3천 |
|---|
| 2025.11.04 | ₩32,437 | ₩32,677 | ₩32,437 | ₩32,627 | +0.58% | 5.5천 |
|---|
| 2025.11.03 | ₩32,597 | ₩32,798 | ₩32,448 | ₩32,798 | +0.61% | 9.6천 |
|---|
| 2025.10.31 | ₩32,731 | ₩32,784 | ₩32,371 | ₩32,464 | -0.82% | 1.9만 |
|---|
| 2025.10.30 | ₩32,798 | ₩32,838 | ₩32,798 | ₩32,798 | 0.00% | 3.9천 |
|---|
| 2025.10.29 | ₩32,931 | ₩33,019 | ₩32,798 | ₩32,798 | -0.41% | 2.9천 |
|---|
| 2025.10.28 | ₩33,019 | ₩33,019 | ₩32,958 | ₩32,958 | -0.19% | 2.7천 |
|---|
| 2025.10.27 | ₩33,125 | ₩33,125 | ₩32,971 | ₩32,971 | -0.46% | 1천 |
|---|
| 2025.10.24 | ₩33,172 | ₩33,252 | ₩32,965 | ₩32,965 | -0.62% | 8.4천 |
|---|
| 2025.10.23 | ₩33,196 | ₩33,252 | ₩33,196 | ₩33,238 | +0.13% | 1.9천 |
|---|
| 2025.10.22 | ₩33,385 | ₩33,385 | ₩33,065 | ₩33,065 | -0.96% | 5.3천 |
|---|
| 2025.10.21 | ₩33,172 | ₩33,385 | ₩33,154 | ₩33,198 | +0.08% | 5.6천 |
|---|
| 2025.10.20 | ₩32,855 | ₩33,265 | ₩32,846 | ₩33,065 | +0.64% | 8.6천 |
|---|
| 2025.10.17 | ₩32,824 | ₩32,824 | ₩32,620 | ₩32,651 | -0.53% | 3.8천 |
|---|
| 2025.10.16 | ₩32,741 | ₩32,741 | ₩32,741 | ₩32,741 | 0.00% | 500 |
|---|
| 2025.10.15 | ₩32,704 | ₩32,764 | ₩32,570 | ₩32,764 | +0.18% | 5.2천 |
|---|
| 2025.10.14 | ₩32,584 | ₩32,747 | ₩32,584 | ₩32,731 | +0.45% | 6.4천 |
|---|
| 2025.10.13 | ₩32,704 | ₩32,715 | ₩32,557 | ₩32,557 | -0.45% | 2.6천 |
|---|
| 2025.10.10 | ₩32,731 | ₩32,771 | ₩32,609 | ₩32,664 | -0.20% | 9.9천 |
|---|