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 | ₩25,342 | ₩26,737 | ₩24,671 | ₩25,100 | -0.95% | 15.4만 |
| 2026.09.28–2026.10.02 | ₩26,120 | ₩26,884 | ₩24,832 | ₩25,181 | -3.60% | 20.9만 |
| 2026.09.21–2026.09.25 | ₩28,119 | ₩28,427 | ₩25,932 | ₩25,932 | -7.78% | 21.5만 |
| 2026.09.14–2026.09.18 | ₩26,831 | ₩28,816 | ₩25,530 | ₩28,266 | +5.35% | 25.6만 |
| 2026.09.08–2026.09.11 | ₩28,427 | ₩29,608 | ₩26,697 | ₩26,925 | -5.29% | 27.8만 |
| 2026.08.31–2026.09.04 | ₩26,630 | ₩29,098 | ₩26,080 | ₩28,374 | +6.55% | 21.3만 |
| 2026.08.24–2026.08.28 | ₩24,631 | ₩27,367 | ₩23,437 | ₩26,898 | +9.20% | 24.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,638 |
| ₩26,791 |
| ₩23,638 |
| ₩24,523 |
| +3.75% |
| 16.9만 |
| 2026.08.10–2026.08.14 | ₩19,747 | ₩24,711 | ₩19,439 | ₩22,846 | +15.69% | 17.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,916 | ₩21,250 | ₩18,916 | ₩20,056 | +6.03% | 8.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,244 | ₩20,848 | ₩18,889 | ₩18,916 | -6.56% | 16.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,129 | ₩21,263 | ₩19,654 | ₩19,882 | -5.90% | 18.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,606 | ₩22,471 | ₩20,606 | ₩21,129 | +2.54% | 10.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,720 | ₩22,605 | ₩20,418 | ₩20,794 | -4.26% | 12.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,526 | ₩22,860 | ₩19,935 | ₩21,585 | +5.16% | 12.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,123 | ₩21,465 | ₩18,795 | ₩20,727 | +3.00% | 54.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,263 | ₩21,572 | ₩19,533 | ₩20,123 | -5.36% | 7.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,720 | ₩22,149 | ₩20,485 | ₩20,941 | -3.58% | 9.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,223 | ₩22,538 | ₩20,257 | ₩22,189 | +4.55% | 5.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,217 | ₩22,551 | ₩19,922 | ₩20,445 | +1.13% | 6.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,706 | ₩22,337 | ₩17,762 | ₩19,935 | -8.16% | 7.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,316 | ₩23,477 | ₩21,626 | ₩21,867 | -6.21% | 4.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,049 | ₩23,584 | ₩20,566 | ₩22,873 | +8.67% | 6.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩22,954 | ₩23,142 | ₩20,780 | ₩21,344 | -7.01% | 4.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,684 | ₩25,530 | ₩21,599 | ₩22,873 | -7.34% | 8.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,711 | ₩25,798 | ₩24,148 | ₩25,167 | +1.85% | 7.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,241 | ₩26,415 | ₩23,893 | ₩24,644 | -6.08% | 13.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,632 | ₩26,455 | ₩22,632 | ₩26,147 | +15.53% | 15.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,196 | ₩22,806 | ₩20,298 | ₩22,578 | +6.52% | 12.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,911 | ₩22,270 | ₩15,428 | ₩21,196 | +33.22% | 31.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,226 | ₩16,514 | ₩14,945 | ₩15,830 | +3.96% | 6.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,374 | ₩15,830 | ₩15,119 | ₩15,495 | +0.79% | 10.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,414 | ₩15,937 | ₩14,891 | ₩15,656 | +1.57% | 5.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,387 | ₩15,830 | ₩14,891 | ₩15,428 | +0.26% | 4.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,455 | ₩15,803 | ₩14,878 | ₩15,240 | -1.39% | 4.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,663 | ₩15,642 | ₩14,623 | ₩15,240 | +3.93% | 4.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,803 | ₩18,272 | ₩14,676 | ₩14,770 | -6.54% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,851 | ₩16,903 | ₩14,167 | ₩15,937 | +7.32% | 12만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,031 | ₩16,568 | ₩14,945 | ₩14,945 | -6.78% | 5.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,045 | ₩16,635 | ₩15,119 | ₩16,246 | +1.25% | 10.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,650 | ₩16,246 | ₩14,422 | ₩16,058 | +9.62% | 7.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,072 | ₩16,353 | ₩13,603 | ₩14,636 | -8.93% | 31만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,655 | ₩17,910 | ₩15,830 | ₩15,844 | -10.26% | 14.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,393 | ₩19,050 | ₩17,172 | ₩17,239 | -6.27% | 9.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,164 | ₩18,849 | ₩17,574 | ₩18,151 | -0.07% | 10.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,688 | ₩18,889 | ₩17,480 | ₩18,312 | -2.01% | 10.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,566 | ₩20,566 | ₩16,675 | ₩18,688 | -9.13% | 19.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,995 | ₩22,873 | ₩19,466 | ₩20,807 | -0.89% | 13.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,923 | ₩21,022 | ₩17,802 | ₩20,995 | +17.14% | 11.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,882 | ₩19,908 | ₩17,400 | ₩17,923 | -9.85% | 4.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,567 | ₩20,069 | ₩18,299 | ₩19,734 | +6.29% | 27.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,835 | ₩19,841 | ₩17,051 | ₩18,406 | -2.28% | 10만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,017 | ₩18,983 | ₩17,923 | ₩18,795 | +4.32% | 3.1만 |
|---|