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
2022-12-30 27.88 28.05 27.50 28.05 0.0M
2022-12-29 27.50 27.89 27.43 27.43 0.0M
2022-12-28 27.57 27.75 27.35 27.51 0.0M
2022-12-27 27.71 27.84 27.33 27.66 0.0M
2022-12-23 27.84 28.02 27.61 27.89 0.0M
2022-12-22 28.10 28.13 27.30 28.03 0.0M
2022-12-21 28.16 28.26 28.00 28.11 0.0M
2022-12-20 27.91 28.05 27.91 27.97 0.0M
2022-12-19 27.88 28.46 27.87 28.19 0.0M
2022-12-16 28.25 28.72 27.92 27.92 0.0M
2022-12-15 28.22 28.40 28.22 28.25 0.0M
2022-12-14 28.97 28.97 28.50 28.69 0.0M
2022-12-13 28.45 28.80 28.44 28.80 0.0M
2022-12-12 28.28 28.44 27.96 28.44 0.0M
2022-12-09 28.41 28.41 28.15 28.15 0.0M
2022-12-08 28.63 28.63 28.25 28.41 0.0M
2022-12-07 28.30 28.43 28.20 28.43 0.0M
2022-12-06 28.31 28.31 27.95 28.25 0.0M
2022-12-05 28.50 28.85 28.05 28.05 0.0M
2022-12-02 28.41 28.64 28.41 28.49 0.0M
2022-12-01 28.31 28.77 28.05 28.41 0.0M
2022-11-30 28.47 28.47 27.87 28.37 0.0M
2022-11-29 28.39 28.39 27.81 27.95 0.0M
2022-11-28 28.31 28.49 28.31 28.41 0.0M
2022-11-25 28.45 28.49 28.22 28.46 0.0M
2022-11-23 28.49 28.50 28.09 28.22 0.0M
2022-11-22 28.04 28.56 28.04 28.36 0.0M
2022-11-21 28.66 28.78 28.10 28.18 0.0M
2022-11-18 29.19 29.19 28.59 28.65 0.0M
2022-11-17 28.81 29.13 28.80 28.86 0.0M
2022-11-16 29.00 29.00 28.76 28.76 0.0M
2022-11-15 28.38 28.94 28.38 28.75 0.0M
2022-11-14 28.26 28.26 28.01 28.15 0.0M
2022-11-11 27.70 28.27 27.50 28.01 0.0M
2022-11-10 27.36 27.70 27.30 27.62 0.0M
2022-11-09 27.61 27.61 27.16 27.26 0.0M
2022-11-08 27.32 27.58 27.32 27.58 0.0M
2022-11-07 27.06 27.41 27.05 27.23 0.0M
2022-11-04 27.05 27.15 27.05 27.06 0.0M
2022-11-03 27.28 27.35 27.05 27.05 0.0M
2022-11-02 27.29 27.51 27.05 27.42 0.0M
2022-11-01 27.16 27.67 27.06 27.06 0.0M
2022-10-31 27.30 27.35 27.10 27.11 0.0M
2022-10-28 27.28 27.50 27.20 27.30 0.0M
2022-10-27 27.25 27.67 27.15 27.20 0.0M
2022-10-26 27.27 27.58 27.18 27.19 0.0M
2022-10-25 27.21 27.64 27.21 27.22 0.0M
2022-10-24 27.43 27.84 27.10 27.37 0.0M
2022-10-21 27.45 27.57 27.20 27.42 0.0M
2022-10-20 27.51 27.85 27.45 27.46 0.0M
2022-10-19 27.85 27.85 27.47 27.51 0.0M
2022-10-18 27.74 27.74 27.33 27.74 0.0M
2022-10-17 27.74 27.94 27.54 27.63 0.0M
2022-10-14 27.80 28.00 27.60 27.95 0.0M
2022-10-13 27.69 27.82 27.10 27.65 0.0M
2022-10-12 28.09 28.66 27.50 27.94 0.0M
2022-10-11 27.78 28.28 27.70 27.91 0.0M
2022-10-10 28.40 28.71 27.55 27.78 0.0M
2022-10-07 28.60 28.90 28.29 28.29 0.0M
2022-10-06 28.62 28.97 28.62 28.65 0.0M
2022-10-05 28.54 29.03 28.54 28.84 0.0M
2022-10-04 29.19 29.32 28.47 29.14 0.0M
2022-10-03 28.65 29.22 28.11 28.71 0.0M
2022-09-30 28.48 28.54 27.75 28.51 0.1M
2022-09-29 27.92 28.08 27.61 27.77 0.0M
2022-09-28 28.27 28.35 27.65 27.92 0.0M
2022-09-27 27.60 28.20 27.31 27.93 0.0M
2022-09-26 27.52 28.35 27.21 27.59 0.0M
2022-09-23 28.10 28.32 27.10 27.75 0.0M
2022-09-22 29.50 29.50 28.10 28.16 0.0M
2022-09-21 29.91 29.99 29.52 29.60 0.0M
2022-09-20 29.80 30.26 29.71 29.71 0.0M
2022-09-19 30.03 30.18 29.81 29.83 0.0M
2022-09-16 29.80 30.27 29.80 30.27 0.0M
2022-09-15 30.39 30.39 30.09 30.19 0.0M
2022-09-14 30.09 30.31 30.09 30.20 0.0M
2022-09-13 30.05 30.29 29.82 30.18 0.0M
2022-09-12 30.15 30.37 30.09 30.12 0.0M
2022-09-09 30.13 30.28 29.82 30.15 0.0M
2022-09-08 30.00 30.27 29.98 30.04 0.0M
2022-09-07 30.01 30.63 30.01 30.06 0.0M
2022-09-06 30.36 30.36 30.00 30.06 0.0M
2022-09-02 30.81 30.81 30.35 30.41 0.0M
2022-09-01 30.80 30.80 30.51 30.56 0.0M
2022-08-31 30.54 30.77 30.40 30.77 0.0M
2022-08-30 30.38 30.60 30.38 30.54 0.0M
2022-08-29 30.29 30.53 30.18 30.25 0.0M
2022-08-26 30.20 30.20 30.06 30.20 0.0M
2022-08-25 30.26 30.32 30.14 30.18 0.0M
2022-08-24 30.31 30.33 30.03 30.18 0.0M
2022-08-23 30.07 30.25 30.00 30.03 0.0M
2022-08-22 30.25 30.55 30.06 30.25 0.0M
2022-08-19 30.05 30.25 30.00 30.18 0.0M
2022-08-18 30.01 30.18 30.01 30.10 0.0M
2022-08-17 30.02 30.23 30.00 30.00 0.0M
2022-08-16 30.00 30.25 30.00 30.24 0.0M
2022-08-15 30.25 30.25 29.98 30.25 0.0M
2022-08-12 29.99 30.15 29.75 30.15 0.0M
2022-08-11 29.77 30.13 29.77 30.13 0.0M
2022-08-10 30.03 30.03 29.89 29.90 0.0M
2022-08-09 30.10 30.20 29.73 30.02 0.0M
2022-08-08 30.05 30.18 30.05 30.15 0.0M
2022-08-05 29.99 30.25 29.52 30.03 0.0M
2022-08-04 30.15 30.15 30.09 30.12 0.0M
2022-08-03 30.13 30.23 29.80 30.23 0.0M
2022-08-02 30.00 30.30 29.61 30.18 0.0M
2022-08-01 29.35 30.19 29.35 30.15 0.0M
2022-07-29 29.11 29.89 28.97 29.89 0.0M
2022-07-28 28.87 29.38 28.84 29.12 0.0M
2022-07-27 29.10 29.46 28.90 29.05 0.0M
2022-07-26 29.71 29.77 29.10 29.10 0.0M
2022-07-25 29.90 30.45 29.70 29.85 0.0M
2022-07-22 29.70 30.00 29.61 29.68 0.0M
2022-07-21 29.80 29.80 29.60 29.61 0.0M
2022-07-20 29.01 29.90 29.01 29.72 0.0M
2022-07-19 29.44 29.65 29.42 29.65 0.0M
2022-07-18 29.19 29.43 29.19 29.29 0.0M
2022-07-15 29.00 29.00 28.85 29.00 0.0M
2022-07-14 28.81 29.20 28.80 28.84 0.0M
2022-07-13 28.80 28.97 28.80 28.80 0.0M
2022-07-12 28.62 29.24 28.62 28.80 0.0M
2022-07-11 28.70 28.84 28.60 28.71 0.0M
2022-07-08 28.84 28.84 28.50 28.64 0.0M
2022-07-07 29.14 29.24 28.61 28.83 0.0M
2022-07-06 29.35 29.45 29.00 29.10 0.0M
2022-07-05 29.47 29.47 29.12 29.12 0.0M
2022-07-01 29.69 29.70 28.50 29.32 0.0M
2022-06-30 29.32 29.72 29.32 29.69 0.0M
2022-06-29 29.15 29.30 28.95 29.26 0.0M
2022-06-28 28.75 29.30 28.62 28.96 0.0M
2022-06-27 28.50 29.09 27.94 28.35 0.0M
2022-06-24 29.50 29.50 28.40 28.81 0.0M
2022-06-23 29.74 29.99 29.10 29.50 0.0M
2022-06-22 29.69 29.74 29.16 29.65 0.0M
2022-06-21 29.97 30.15 29.00 29.56 0.1M
2022-06-17 30.75 31.87 29.75 29.83 0.2M
2022-06-16 31.87 31.97 30.75 30.85 0.0M
2022-06-15 31.99 32.49 31.55 32.26 0.0M
2022-06-14 32.01 32.44 31.66 31.67 0.0M
2022-06-13 32.35 32.35 31.90 32.00 0.0M
2022-06-10 32.90 32.90 32.13 32.30 0.0M
2022-06-09 32.67 32.76 32.50 32.75 0.0M
2022-06-08 32.60 32.90 32.40 32.90 0.0M
2022-06-07 32.36 32.60 32.30 32.58 0.0M
2022-06-06 32.42 32.42 32.25 32.38 0.0M
2022-06-03 32.13 32.49 31.97 32.32 0.0M
2022-06-02 32.20 32.38 32.06 32.18 0.0M
2022-06-01 31.94 32.31 31.88 32.20 0.0M
2022-05-31 31.75 32.09 31.62 32.09 0.0M
2022-05-27 31.55 31.75 31.53 31.75 0.0M
2022-05-26 31.50 31.75 31.29 31.75 0.0M
2022-05-25 31.10 31.75 31.10 31.75 0.0M
2022-05-24 31.05 31.19 30.84 31.19 0.0M
2022-05-23 30.88 31.19 30.78 31.05 0.0M
2022-05-20 31.02 31.20 30.75 30.88 0.0M
2022-05-19 30.78 31.19 30.75 31.10 0.0M
2022-05-18 31.27 31.38 30.80 31.07 0.0M
2022-05-17 31.88 31.88 31.27 31.27 0.0M
2022-05-16 31.30 31.54 31.10 31.29 0.0M
2022-05-13 31.51 31.67 31.45 31.60 0.0M
2022-05-12 31.26 31.75 31.20 31.70 0.0M
2022-05-11 31.67 31.89 31.34 31.36 0.0M
2022-05-10 31.85 31.89 31.60 31.69 0.0M
2022-05-09 31.81 32.08 31.80 31.80 0.0M
2022-05-06 32.20 32.30 31.76 31.76 0.0M
2022-05-05 32.02 32.29 31.84 32.26 0.0M
2022-05-04 31.82 32.19 31.78 32.16 0.0M
2022-05-03 31.55 31.72 31.35 31.70 0.0M
2022-05-02 31.18 31.59 31.15 31.48 0.0M
2022-04-29 30.99 31.42 30.69 31.26 0.0M
2022-04-28 30.96 31.57 30.75 31.00 0.0M
2022-04-27 30.60 31.52 30.56 30.68 0.0M
2022-04-26 30.70 31.44 30.60 30.60 0.0M
2022-04-25 30.82 31.43 30.66 31.03 0.0M
2022-04-22 30.76 30.89 30.60 30.72 0.0M
2022-04-21 31.60 31.60 30.72 30.82 0.0M
2022-04-20 31.60 31.60 31.36 31.47 0.0M
2022-04-19 31.61 31.70 31.39 31.50 0.0M
2022-04-18 31.76 31.89 31.29 31.68 0.0M
2022-04-14 31.80 31.99 31.67 31.75 0.0M
2022-04-13 31.78 32.00 31.78 31.86 0.0M
2022-04-12 31.85 31.98 31.78 31.78 0.0M
2022-04-11 31.67 32.11 31.67 31.78 0.1M
2022-04-08 32.00 32.15 31.88 32.07 0.0M
2022-04-07 32.02 32.16 31.85 32.13 0.0M
2022-04-06 31.99 32.28 31.89 32.23 0.0M
2022-04-05 32.21 32.21 32.00 32.00 0.0M
2022-04-04 32.17 32.31 32.16 32.31 0.0M
2022-04-01 32.28 32.28 32.08 32.18 0.0M
2022-03-31 32.29 32.30 32.03 32.30 0.1M
2022-03-30 32.00 32.15 31.94 32.09 0.0M
2022-03-29 32.25 32.25 31.89 32.03 0.0M
2022-03-28 31.99 32.20 31.63 31.90 0.0M
2022-03-25 31.89 32.00 31.53 31.99 0.0M
2022-03-24 31.96 32.07 31.90 31.90 0.0M
2022-03-23 32.23 32.23 31.90 31.97 0.0M
2022-03-22 32.19 32.30 32.03 32.20 0.0M
2022-03-21 32.29 32.29 31.81 32.26 0.0M
2022-03-18 32.24 32.30 31.92 32.16 0.0M
2022-03-17 31.59 32.20 31.59 32.13 0.0M
2022-03-16 31.99 32.36 31.84 32.11 0.0M
2022-03-15 31.76 32.40 31.67 32.23 0.0M
2022-03-14 31.75 31.76 31.31 31.62 0.1M
2022-03-11 31.65 31.73 31.43 31.70 0.0M
2022-03-10 31.59 31.72 31.55 31.70 0.0M
2022-03-09 31.50 31.73 31.50 31.55 0.0M
2022-03-08 31.38 31.50 31.19 31.50 0.0M
2022-03-07 31.27 31.40 31.07 31.19 0.0M
2022-03-04 31.49 31.50 31.35 31.35 0.0M
2022-03-03 31.50 31.50 31.30 31.44 0.0M
2022-03-02 31.35 31.49 31.27 31.41 0.0M
2022-03-01 31.34 31.50 31.17 31.39 0.0M
2022-02-28 31.38 31.50 31.15 31.15 0.1M
2022-02-25 30.98 31.29 30.88 31.26 0.0M
2022-02-24 30.55 30.99 30.55 30.96 0.0M
2022-02-23 30.99 30.99 30.71 30.73 0.0M
2022-02-22 30.85 30.97 30.78 30.95 0.0M
2022-02-18 30.70 30.92 30.70 30.90 0.0M
2022-02-17 30.70 30.89 30.65 30.73 0.0M
2022-02-16 30.96 30.96 30.72 30.85 0.0M
2022-02-15 30.92 31.00 30.67 30.81 0.1M
2022-02-14 31.10 31.12 30.89 30.97 0.0M
2022-02-11 31.04 31.04 30.85 30.94 0.0M
2022-02-10 30.79 31.10 30.64 30.92 0.0M
2022-02-09 30.91 31.02 30.80 30.80 0.0M
2022-02-08 30.82 31.02 30.78 30.82 0.0M
2022-02-07 30.67 30.97 30.67 30.92 0.0M
2022-02-04 31.02 31.02 30.76 30.76 0.0M
2022-02-03 31.00 31.05 30.90 31.02 0.0M
2022-02-02 30.91 31.14 30.91 31.08 0.0M
2022-02-01 31.00 31.14 30.91 31.00 0.0M
2022-01-31 30.55 31.00 30.54 31.00 0.0M
2022-01-28 30.61 30.61 30.43 30.50 0.0M
2022-01-27 30.61 30.68 30.41 30.50 0.0M
2022-01-26 30.85 30.97 30.50 30.52 0.0M
2022-01-25 30.57 30.79 30.51 30.75 0.0M
2022-01-24 30.56 30.82 30.41 30.76 0.0M
2022-01-21 30.70 30.77 30.50 30.74 0.0M
2022-01-20 30.89 30.89 30.81 30.81 0.0M
2022-01-19 30.70 31.00 30.70 30.75 0.0M
2022-01-18 30.80 30.80 30.58 30.63 0.0M
2022-01-14 30.93 31.13 30.85 31.07 0.0M
2022-01-13 30.93 31.18 30.90 31.06 0.0M
2022-01-12 31.00 31.00 30.75 30.87 0.0M
2022-01-11 30.88 30.98 30.75 30.89 0.0M
2022-01-10 30.84 30.96 30.70 30.88 0.0M
2022-01-07 30.90 31.00 30.80 30.90 0.0M
2022-01-06 30.80 31.00 30.69 30.92 0.0M
2022-01-05 30.80 30.90 30.70 30.78 0.0M
2022-01-04 30.84 30.90 30.70 30.72 0.0M
2022-01-03 30.90 30.90 30.73 30.80 0.0M