CHS Inc Pref (CHSCP)

CHSCP
🏛️ 미국 →
29.81
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 30.85 30.90 30.70 30.90 0.1M
2021-12-30 30.64 30.85 30.64 30.80 0.0M
2021-12-29 30.79 30.80 30.68 30.77 0.0M
2021-12-28 30.78 30.81 30.65 30.69 0.0M
2021-12-27 30.84 30.85 30.60 30.61 0.0M
2021-12-23 30.75 30.85 30.65 30.67 0.0M
2021-12-22 30.79 30.85 30.66 30.81 0.0M
2021-12-21 30.58 30.80 30.58 30.76 0.0M
2021-12-20 30.31 30.88 30.31 30.70 0.0M
2021-12-17 30.80 30.93 30.47 30.51 0.0M
2021-12-16 30.49 30.99 30.49 30.80 0.0M
2021-12-15 30.87 30.87 30.61 30.84 0.0M
2021-12-14 30.94 30.94 30.70 30.75 0.0M
2021-12-13 30.69 30.90 30.69 30.87 0.0M
2021-12-10 30.88 30.91 30.75 30.75 0.0M
2021-12-09 30.94 30.97 30.88 30.91 0.0M
2021-12-08 30.98 30.98 30.89 30.92 0.0M
2021-12-07 30.93 30.98 30.82 30.91 0.0M
2021-12-06 30.98 30.98 30.80 30.80 0.0M
2021-12-03 30.83 30.92 30.80 30.86 0.0M
2021-12-02 30.80 30.90 30.75 30.75 0.0M
2021-12-01 30.70 30.90 30.70 30.79 0.0M
2021-11-30 30.65 30.70 30.52 30.53 0.0M
2021-11-29 30.65 30.65 30.59 30.65 0.0M
2021-11-26 30.60 30.70 30.50 30.64 0.0M
2021-11-24 30.52 30.66 30.40 30.66 0.0M
2021-11-23 30.47 30.47 30.40 30.45 0.0M
2021-11-22 30.51 30.63 30.36 30.41 0.0M
2021-11-19 30.29 30.36 30.23 30.33 0.0M
2021-11-18 30.23 30.40 30.23 30.23 0.0M
2021-11-17 30.46 30.46 30.21 30.21 0.0M
2021-11-16 30.43 30.52 30.22 30.47 0.0M
2021-11-15 30.66 30.66 30.20 30.22 0.0M
2021-11-12 30.80 30.86 30.41 30.49 0.0M
2021-11-11 30.74 30.91 30.68 30.76 0.0M
2021-11-10 30.86 30.88 30.72 30.80 0.0M
2021-11-09 30.87 30.97 30.85 30.91 0.0M
2021-11-08 30.99 30.99 30.84 30.98 0.0M
2021-11-05 31.05 31.05 30.91 30.94 0.0M
2021-11-04 31.00 31.10 30.85 30.89 0.0M
2021-11-03 30.98 31.00 30.84 31.00 0.0M
2021-11-02 30.99 30.99 30.91 30.98 0.0M
2021-11-01 30.50 30.90 30.43 30.90 0.0M
2021-10-29 30.30 30.64 30.25 30.60 0.0M
2021-10-28 30.40 30.64 30.25 30.31 0.0M
2021-10-27 30.61 30.61 30.31 30.34 0.0M
2021-10-26 30.50 30.55 30.30 30.44 0.0M
2021-10-25 30.33 30.46 30.25 30.35 0.0M
2021-10-22 30.65 30.65 30.38 30.44 0.0M
2021-10-21 30.51 30.60 30.50 30.51 0.0M
2021-10-20 30.59 30.59 30.44 30.52 0.0M
2021-10-19 30.42 30.49 30.26 30.49 0.0M
2021-10-18 30.45 30.45 30.20 30.22 0.0M
2021-10-15 30.40 30.40 30.25 30.29 0.0M
2021-10-14 30.59 30.59 30.41 30.49 0.0M
2021-10-13 30.12 30.60 30.12 30.42 0.0M
2021-10-12 30.18 30.36 30.18 30.21 0.0M
2021-10-11 30.24 30.46 30.18 30.28 0.0M
2021-10-08 30.10 30.42 30.10 30.17 0.0M
2021-10-07 30.35 30.45 30.01 30.18 0.0M
2021-10-06 30.01 30.22 30.01 30.19 0.0M
2021-10-05 30.40 30.40 30.05 30.07 0.0M
2021-10-04 30.88 30.88 30.23 30.23 0.0M
2021-10-01 30.88 30.90 30.63 30.85 0.0M
2021-09-30 30.86 30.91 30.50 30.90 0.0M
2021-09-29 30.47 30.61 30.27 30.61 0.0M
2021-09-28 30.31 30.39 30.15 30.21 0.0M
2021-09-27 30.54 30.80 30.26 30.64 0.0M
2021-09-24 30.69 30.69 30.27 30.55 0.0M
2021-09-23 30.84 30.89 30.49 30.60 0.0M
2021-09-22 30.64 30.85 30.61 30.85 0.0M
2021-09-21 30.61 30.71 30.61 30.64 0.0M
2021-09-20 30.60 30.69 30.39 30.68 0.0M
2021-09-17 30.69 30.98 30.47 30.81 0.2M
2021-09-16 30.78 30.78 30.15 30.77 0.0M
2021-09-15 30.76 30.98 30.47 30.98 0.0M
2021-09-14 30.79 30.96 30.60 30.91 0.0M
2021-09-13 30.30 30.78 30.30 30.61 0.0M
2021-09-10 30.33 30.42 30.15 30.23 0.0M
2021-09-09 30.30 30.38 30.20 30.30 0.0M
2021-09-08 30.35 30.36 30.13 30.21 0.0M
2021-09-07 30.35 30.36 30.18 30.18 0.0M
2021-09-03 30.44 30.44 30.21 30.27 0.0M
2021-09-02 30.18 30.45 30.18 30.45 0.0M
2021-09-01 30.40 30.41 30.27 30.30 0.0M
2021-08-31 30.37 30.44 30.18 30.44 0.0M
2021-08-30 30.40 30.44 30.28 30.42 0.0M
2021-08-27 30.01 30.39 30.01 30.28 0.0M
2021-08-26 30.24 30.36 30.01 30.11 0.0M
2021-08-25 30.10 30.24 30.10 30.11 0.0M
2021-08-24 30.26 30.26 30.01 30.01 0.0M
2021-08-23 29.96 30.36 29.96 30.17 0.0M
2021-08-20 30.24 30.24 30.10 30.16 0.0M
2021-08-19 29.76 30.25 29.76 30.06 0.0M
2021-08-18 30.28 30.28 29.90 30.04 0.0M
2021-08-17 30.31 30.35 30.15 30.25 0.0M
2021-08-16 30.23 30.25 30.19 30.21 0.0M
2021-08-13 30.12 30.23 30.12 30.23 0.0M
2021-08-12 29.98 30.15 29.93 30.15 0.0M
2021-08-11 30.02 30.13 29.81 30.00 0.0M
2021-08-10 30.01 30.01 29.82 29.88 0.0M
2021-08-09 30.20 30.20 30.00 30.00 0.0M
2021-08-06 29.97 30.21 29.97 30.18 0.0M
2021-08-05 29.95 30.10 29.93 30.10 0.0M
2021-08-04 29.90 30.04 29.80 29.94 0.0M
2021-08-03 30.06 30.06 29.85 30.01 0.0M
2021-08-02 29.86 30.14 29.80 30.14 0.0M
2021-07-30 29.81 30.05 29.79 29.95 0.0M
2021-07-29 29.70 29.86 29.70 29.79 0.0M
2021-07-28 29.88 30.03 29.73 29.76 0.0M
2021-07-27 29.92 29.96 29.80 29.84 0.0M
2021-07-26 29.84 30.10 29.84 30.05 0.0M
2021-07-23 29.83 30.05 29.80 29.80 0.0M
2021-07-22 29.92 30.04 29.82 29.85 0.0M
2021-07-21 29.85 30.03 29.85 29.88 0.0M
2021-07-20 29.86 30.11 29.85 29.86 0.0M
2021-07-19 29.85 29.95 29.85 29.85 0.0M
2021-07-16 30.11 30.11 29.87 29.87 0.0M
2021-07-15 29.99 30.00 29.92 30.00 0.0M
2021-07-14 30.05 30.05 29.90 29.97 0.0M
2021-07-13 30.00 30.00 29.90 29.90 0.0M
2021-07-12 29.96 30.00 29.96 30.00 0.0M
2021-07-09 29.99 29.99 29.92 29.92 0.0M
2021-07-08 30.03 30.07 29.87 30.00 0.0M
2021-07-07 29.92 30.10 29.81 29.94 0.0M
2021-07-06 29.90 30.14 29.90 30.14 0.0M
2021-07-02 29.90 30.15 29.90 30.15 0.0M
2021-07-01 30.00 30.00 29.75 29.88 0.0M
2021-06-30 29.65 30.05 29.54 30.05 0.1M
2021-06-29 29.62 29.62 29.51 29.55 0.0M
2021-06-28 29.63 29.66 29.52 29.63 0.0M
2021-06-25 29.60 29.70 29.53 29.54 0.0M
2021-06-24 29.61 29.79 29.52 29.62 0.0M
2021-06-23 29.42 29.77 29.42 29.66 0.0M
2021-06-22 29.40 29.72 29.40 29.49 0.0M
2021-06-21 29.43 29.70 29.35 29.37 0.0M
2021-06-18 29.61 29.99 29.11 29.43 0.2M
2021-06-17 30.03 30.18 29.61 29.65 0.0M
2021-06-16 30.06 30.17 29.82 29.91 0.0M
2021-06-15 30.54 30.54 30.00 30.15 0.0M
2021-06-14 30.91 30.96 30.52 30.96 0.0M
2021-06-11 30.67 30.98 30.66 30.97 0.1M
2021-06-10 30.50 30.55 30.47 30.55 0.0M
2021-06-09 30.50 30.64 30.50 30.50 0.0M
2021-06-08 30.50 30.50 30.46 30.50 0.0M
2021-06-07 30.49 30.50 30.41 30.43 0.0M
2021-06-04 30.45 30.48 30.33 30.48 0.0M
2021-06-03 30.41 30.49 30.29 30.29 0.0M
2021-06-02 30.38 30.49 30.30 30.48 0.0M
2021-06-01 30.20 30.38 30.20 30.38 0.0M
2021-05-28 30.15 30.29 30.11 30.20 0.0M
2021-05-27 30.20 30.22 30.10 30.14 0.0M
2021-05-26 30.09 30.20 29.97 30.10 0.0M
2021-05-25 30.10 30.19 30.07 30.07 0.0M
2021-05-24 30.10 30.24 30.05 30.24 0.0M
2021-05-21 29.86 30.24 29.85 30.24 0.0M
2021-05-20 29.94 29.98 29.84 29.84 0.0M
2021-05-19 29.95 30.05 29.80 29.93 0.0M
2021-05-18 30.00 30.08 29.70 30.05 0.0M
2021-05-17 29.83 29.89 29.65 29.84 0.0M
2021-05-14 29.69 29.97 29.50 29.81 0.0M
2021-05-13 29.47 29.67 29.40 29.43 0.0M
2021-05-12 29.62 29.66 29.22 29.31 0.0M
2021-05-11 29.70 29.70 29.61 29.66 0.0M
2021-05-10 30.00 30.00 29.71 29.75 0.0M
2021-05-07 29.67 30.09 29.67 29.99 0.0M
2021-05-06 29.81 29.94 29.63 29.70 0.0M
2021-05-05 30.02 30.12 29.82 29.82 0.0M
2021-05-04 30.07 30.08 29.91 29.97 0.0M
2021-05-03 29.76 30.06 29.76 29.97 0.0M
2021-04-30 30.00 30.06 29.79 29.79 0.0M
2021-04-29 29.85 30.08 29.79 30.01 0.0M
2021-04-28 30.07 30.14 29.80 29.80 0.0M
2021-04-27 30.00 30.03 29.92 29.93 0.0M
2021-04-26 30.03 30.31 29.92 30.00 0.0M
2021-04-23 30.27 30.27 30.07 30.11 0.0M
2021-04-22 30.20 30.20 30.06 30.08 0.0M
2021-04-21 30.14 30.30 30.06 30.19 0.0M
2021-04-20 30.29 30.30 30.05 30.11 0.0M
2021-04-19 30.23 30.26 30.12 30.25 0.0M
2021-04-16 30.25 30.25 30.05 30.25 0.0M
2021-04-15 30.25 30.25 30.01 30.25 0.0M
2021-04-14 30.20 30.22 30.00 30.11 0.0M
2021-04-13 29.99 30.16 29.99 30.16 0.0M
2021-04-12 30.10 30.10 30.03 30.03 0.0M
2021-04-09 29.93 30.10 29.91 30.09 0.0M
2021-04-08 30.09 30.09 29.92 29.92 0.0M
2021-04-07 29.91 30.06 29.91 30.01 0.0M
2021-04-06 30.18 30.22 30.00 30.05 0.0M
2021-04-05 30.10 30.24 30.10 30.19 0.0M
2021-04-01 30.13 30.22 30.13 30.22 0.0M
2021-03-31 30.10 30.24 29.97 30.18 0.0M
2021-03-30 29.83 29.99 29.78 29.99 0.0M
2021-03-29 30.00 30.00 29.73 29.73 0.0M
2021-03-26 30.08 30.08 29.82 29.87 0.0M
2021-03-25 29.94 30.08 29.93 29.93 0.0M
2021-03-24 29.90 30.15 29.84 30.09 0.0M
2021-03-23 29.89 29.90 29.76 29.90 0.0M
2021-03-22 29.81 30.00 29.74 29.82 0.0M
2021-03-19 29.86 30.05 29.81 30.00 0.0M
2021-03-18 29.80 30.00 29.64 29.70 0.0M
2021-03-17 30.01 30.01 29.80 29.96 0.0M
2021-03-16 30.14 30.14 29.86 30.01 0.0M
2021-03-15 30.50 30.50 30.31 30.36 0.0M
2021-03-12 30.20 30.40 30.20 30.35 0.0M
2021-03-11 30.20 30.38 30.10 30.38 0.0M
2021-03-10 30.21 30.34 30.10 30.28 0.0M
2021-03-09 30.08 30.11 29.88 30.07 0.0M
2021-03-08 29.85 29.97 29.85 29.88 0.0M
2021-03-05 29.75 29.99 29.74 29.99 0.0M
2021-03-04 29.72 29.97 29.63 29.74 0.0M
2021-03-03 29.65 29.95 29.47 29.92 0.0M
2021-03-02 29.64 29.88 29.45 29.78 0.0M
2021-03-01 29.28 29.60 29.28 29.45 0.0M
2021-02-26 29.20 29.45 29.14 29.37 0.0M
2021-02-25 29.15 29.32 29.05 29.17 0.0M
2021-02-24 29.28 29.36 29.15 29.23 0.0M
2021-02-23 29.15 29.48 29.13 29.35 0.0M
2021-02-22 29.15 29.15 29.08 29.13 0.0M
2021-02-19 29.11 29.15 29.05 29.15 0.0M
2021-02-18 29.32 29.40 29.00 29.09 0.0M
2021-02-17 29.34 29.59 29.07 29.07 0.0M
2021-02-16 29.36 29.48 29.29 29.29 0.0M
2021-02-12 29.73 29.73 29.34 29.39 0.0M
2021-02-11 29.78 29.80 29.65 29.65 0.0M
2021-02-10 29.85 29.91 29.76 29.78 0.0M
2021-02-09 29.85 29.90 29.77 29.89 0.0M
2021-02-08 29.90 29.91 29.75 29.81 0.0M
2021-02-05 29.85 29.95 29.85 29.90 0.0M
2021-02-04 29.85 29.95 29.84 29.89 0.0M
2021-02-03 29.95 29.95 29.85 29.88 0.0M
2021-02-02 29.94 29.99 29.82 29.87 0.0M
2021-02-01 29.98 29.98 29.85 29.91 0.0M
2021-01-29 29.75 29.95 29.70 29.91 0.0M
2021-01-28 29.85 29.85 29.75 29.79 0.0M
2021-01-27 29.93 29.98 29.83 29.83 0.0M
2021-01-26 29.83 29.94 29.83 29.85 0.0M
2021-01-25 29.80 29.85 29.57 29.83 0.0M
2021-01-22 29.74 29.88 29.68 29.80 0.0M
2021-01-21 29.70 29.78 29.64 29.75 0.0M
2021-01-20 29.60 29.78 29.55 29.70 0.0M
2021-01-19 29.77 29.77 29.45 29.60 0.0M
2021-01-15 29.56 29.70 29.45 29.70 0.0M
2021-01-14 29.47 29.66 29.40 29.66 0.0M
2021-01-13 29.10 29.46 29.10 29.46 0.0M
2021-01-12 29.44 29.44 29.02 29.05 0.0M
2021-01-11 29.34 29.50 29.27 29.30 0.0M
2021-01-08 29.35 29.54 29.26 29.54 0.0M
2021-01-07 29.43 29.46 29.31 29.35 0.0M
2021-01-06 29.57 29.60 29.29 29.43 0.0M
2021-01-05 29.60 29.75 29.60 29.70 0.0M
2021-01-04 29.80 29.90 29.43 29.74 0.0M