시장 데이터를 불러오는 중
전체 종목
Comstock Holding Companies, Inc. - Class A Common Stock 과거 주가
Comstock Holding Companies, Inc. - Class A Common Stock · CHCI · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Comstock Holding Companies, Inc. - Class A Common Stock · CHCI · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩25,333 | ₩26,728 | ₩24,662 | ₩25,091 | -0.95% | 15.4만 |
| 2026.09.28–2026.10.02 | ₩26,111 | ₩26,875 | ₩24,823 | ₩25,172 | -3.60% | 20.9만 |
| 2026.09.21–2026.09.25 | ₩28,109 | ₩28,417 | ₩25,923 | ₩25,923 | -7.78% | 21.5만 |
| 2026.09.14–2026.09.18 | ₩26,821 | ₩28,806 | ₩25,521 | ₩28,256 | +5.35% | 25.6만 |
| 2026.09.08–2026.09.11 | ₩28,417 | ₩29,597 | ₩26,687 | ₩26,915 | -5.29% | 27.8만 |
| 2026.08.31–2026.09.04 | ₩26,620 | ₩29,088 | ₩26,070 | ₩28,364 | +6.55% | 21.3만 |
| 2026.08.24–2026.08.28 | ₩24,622 | ₩27,358 | ₩23,428 | ₩26,888 | +9.20% | 24.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,781 |
| ₩23,630 |
| ₩24,515 |
| +3.75% |
| 16.9만 |
| 2026.08.10–2026.08.14 | ₩19,741 | ₩24,703 | ₩19,432 | ₩22,838 | +15.69% | 17.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,909 | ₩21,243 | ₩18,909 | ₩20,049 | +6.03% | 8.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,237 | ₩20,840 | ₩18,882 | ₩18,909 | -6.56% | 16.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,122 | ₩21,256 | ₩19,647 | ₩19,875 | -5.90% | 18.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,599 | ₩22,463 | ₩20,599 | ₩21,122 | +2.54% | 10.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,712 | ₩22,597 | ₩20,411 | ₩20,787 | -4.26% | 12.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,518 | ₩22,852 | ₩19,928 | ₩21,578 | +5.16% | 12.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,116 | ₩21,457 | ₩18,788 | ₩20,720 | +3.00% | 54.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,256 | ₩21,564 | ₩19,526 | ₩20,116 | -5.36% | 7.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,712 | ₩22,141 | ₩20,478 | ₩20,934 | -3.58% | 9.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,216 | ₩22,530 | ₩20,250 | ₩22,181 | +4.55% | 5.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,210 | ₩22,543 | ₩19,915 | ₩20,438 | +1.13% | 6.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,699 | ₩22,329 | ₩17,756 | ₩19,928 | -8.16% | 7.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,308 | ₩23,469 | ₩21,618 | ₩21,859 | -6.21% | 4.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,041 | ₩23,576 | ₩20,559 | ₩22,865 | +8.67% | 6.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩22,946 | ₩23,133 | ₩20,773 | ₩21,336 | -7.01% | 4.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,676 | ₩25,521 | ₩21,591 | ₩22,865 | -7.34% | 8.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,703 | ₩25,789 | ₩24,139 | ₩25,158 | +1.85% | 7.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,231 | ₩26,406 | ₩23,884 | ₩24,635 | -6.08% | 13.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,624 | ₩26,446 | ₩22,624 | ₩26,137 | +15.53% | 15.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,189 | ₩22,798 | ₩20,290 | ₩22,570 | +6.52% | 12.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,905 | ₩22,262 | ₩15,422 | ₩21,189 | +33.22% | 31.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,221 | ₩16,509 | ₩14,940 | ₩15,825 | +3.96% | 6.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,369 | ₩15,825 | ₩15,114 | ₩15,489 | +0.79% | 10.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,409 | ₩15,932 | ₩14,886 | ₩15,650 | +1.57% | 5.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,382 | ₩15,825 | ₩14,886 | ₩15,422 | +0.26% | 4.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,449 | ₩15,798 | ₩14,872 | ₩15,235 | -1.39% | 4.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,658 | ₩15,637 | ₩14,618 | ₩15,235 | +3.93% | 4.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,798 | ₩18,265 | ₩14,671 | ₩14,765 | -6.54% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,846 | ₩16,897 | ₩14,162 | ₩15,932 | +7.32% | 12만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,026 | ₩16,562 | ₩14,940 | ₩14,940 | -6.78% | 5.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,039 | ₩16,629 | ₩15,114 | ₩16,240 | +1.25% | 10.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,644 | ₩16,240 | ₩14,417 | ₩16,053 | +9.62% | 7.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,066 | ₩16,348 | ₩13,598 | ₩14,631 | -8.93% | 31만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,648 | ₩17,903 | ₩15,825 | ₩15,838 | -10.26% | 14.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,386 | ₩19,043 | ₩17,166 | ₩17,233 | -6.27% | 9.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,158 | ₩18,842 | ₩17,568 | ₩18,145 | -0.07% | 10.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,681 | ₩18,882 | ₩17,474 | ₩18,306 | -2.01% | 10.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,559 | ₩20,559 | ₩16,670 | ₩18,681 | -9.13% | 19.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,988 | ₩22,865 | ₩19,459 | ₩20,800 | -0.89% | 13.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,917 | ₩21,015 | ₩17,796 | ₩20,988 | +17.14% | 11.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,875 | ₩19,901 | ₩17,394 | ₩17,917 | -9.85% | 4.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,560 | ₩20,062 | ₩18,292 | ₩19,727 | +6.29% | 27.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,829 | ₩19,834 | ₩17,045 | ₩18,399 | -2.28% | 10만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,011 | ₩18,976 | ₩17,917 | ₩18,788 | +4.32% | 3.1만 |
|---|