시장 데이터를 불러오는 중
Cherry Hill Mortgage Investment Corporation 8.20% Series A Cumulative Redeemable Preferred Stock · CHMI-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,519 | ₩27,323 | ₩26,398 | ₩26,861 | +1.29% | 2.8천 |
| 2026.10.08 | ₩26,666 | ₩26,760 | ₩26,418 | ₩26,599 | -0.25% | 3.3천 |
| 2026.10.07 | ₩27,202 | ₩27,202 | ₩26,753 | ₩26,948 | -0.94% | 6.7천 |
| 2026.10.06 | ₩27,336 | ₩27,336 | ₩26,970 | ₩27,149 | -0.69% | 2.6천 |
| 2026.10.05 | ₩27,604 | ₩27,671 | ₩26,908 | ₩27,336 | -0.97% | 7.5천 |
| 2026.10.02 | ₩27,906 | ₩27,906 | ₩27,685 | ₩27,685 | -0.79% | 3천 |
| 2026.10.01 | ₩28,140 | ₩28,193 | ₩27,478 | ₩28,193 | +0.19% | 6.5천 |
| 2026.09.30 | ₩28,341 | ₩28,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,140 |
| ₩28,181 |
| -0.57% |
| 7.6천 |
| 2026.09.29 | ₩28,697 | ₩29,038 | ₩28,576 | ₩28,690 | -0.02% | 2.6천 |
|---|
| 2026.09.28 | ₩28,609 | ₩28,864 | ₩28,342 | ₩28,342 | -0.94% | 3.3천 |
|---|
| 2026.09.25 | ₩28,194 | ₩28,609 | ₩28,194 | ₩28,529 | +1.19% | 2.4천 |
|---|
| 2026.09.24 | ₩28,743 | ₩29,052 | ₩28,140 | ₩28,140 | -2.10% | 5.1천 |
|---|
| 2026.09.23 | ₩29,065 | ₩29,065 | ₩28,877 | ₩28,965 | -0.35% | 3.4천 |
|---|
| 2026.09.22 | ₩29,346 | ₩29,353 | ₩29,065 | ₩29,159 | -0.64% | 2.1천 |
|---|
| 2026.09.21 | ₩29,413 | ₩29,413 | ₩28,944 | ₩29,011 | -1.37% | 1.5천 |
|---|
| 2026.09.18 | ₩29,145 | ₩29,360 | ₩29,145 | ₩29,360 | +0.74% | 413 |
|---|
| 2026.09.17 | ₩29,286 | ₩29,400 | ₩29,286 | ₩29,286 | 0.00% | 2.9천 |
|---|
| 2026.09.16 | ₩28,904 | ₩29,132 | ₩28,904 | ₩29,132 | +0.79% | 1.1천 |
|---|
| 2026.09.15 | ₩28,998 | ₩29,078 | ₩28,904 | ₩29,077 | +0.27% | 4.8천 |
|---|
| 2026.09.14 | ₩29,025 | ₩29,159 | ₩29,025 | ₩29,159 | +0.46% | 505 |
|---|
| 2026.09.11 | ₩28,998 | ₩29,413 | ₩28,998 | ₩29,413 | +1.43% | 1.2천 |
|---|
| 2026.09.10 | ₩29,387 | ₩29,464 | ₩29,078 | ₩29,078 | -1.05% | 3.8천 |
|---|
| 2026.09.09 | ₩29,413 | ₩29,413 | ₩29,212 | ₩29,300 | -0.39% | 3.1천 |
|---|
| 2026.09.08 | ₩29,217 | ₩29,413 | ₩29,145 | ₩29,166 | -0.18% | 2천 |
|---|
| 2026.09.04 | ₩29,641 | ₩29,641 | ₩29,194 | ₩29,194 | -1.51% | 1.4천 |
|---|
| 2026.09.03 | ₩29,554 | ₩29,554 | ₩29,387 | ₩29,387 | -0.57% | 723 |
|---|
| 2026.09.02 | ₩29,507 | ₩29,507 | ₩29,241 | ₩29,360 | -0.50% | 2.5천 |
|---|
| 2026.09.01 | ₩29,641 | ₩29,641 | ₩29,409 | ₩29,601 | -0.14% | 5천 |
|---|
| 2026.08.31 | ₩29,467 | ₩29,614 | ₩28,985 | ₩29,534 | +0.23% | 1만 |
|---|
| 2026.08.28 | ₩29,320 | ₩29,346 | ₩29,288 | ₩29,346 | +0.09% | 3.9천 |
|---|
| 2026.08.27 | ₩29,480 | ₩29,480 | ₩28,811 | ₩29,206 | -0.93% | 1.1만 |
|---|
| 2026.08.26 | ₩29,145 | ₩29,360 | ₩28,336 | ₩29,212 | +0.23% | 6.3천 |
|---|
| 2026.08.25 | ₩29,400 | ₩29,400 | ₩28,676 | ₩29,065 | -1.14% | 4.2천 |
|---|
| 2026.08.24 | ₩29,346 | ₩29,346 | ₩28,086 | ₩28,797 | -1.87% | 2.5만 |
|---|
| 2026.08.21 | ₩29,226 | ₩29,577 | ₩29,226 | ₩29,230 | +0.02% | 1.4천 |
|---|
| 2026.08.20 | ₩29,427 | ₩29,577 | ₩29,281 | ₩29,320 | -0.36% | 1.9천 |
|---|
| 2026.08.19 | ₩29,438 | ₩29,440 | ₩29,413 | ₩29,413 | -0.08% | 839 |
|---|
| 2026.08.18 | ₩29,480 | ₩29,601 | ₩29,378 | ₩29,562 | +0.28% | 2.8천 |
|---|
| 2026.08.17 | ₩29,427 | ₩29,614 | ₩29,427 | ₩29,480 | +0.18% | 3.4천 |
|---|
| 2026.08.14 | ₩29,614 | ₩29,614 | ₩29,480 | ₩29,614 | -0.00% | 2천 |
|---|
| 2026.08.13 | ₩29,514 | ₩29,588 | ₩29,514 | ₩29,574 | +0.20% | 1천 |
|---|
| 2026.08.12 | ₩29,568 | ₩29,568 | ₩29,348 | ₩29,480 | -0.29% | 1.8천 |
|---|
| 2026.08.11 | ₩29,378 | ₩29,378 | ₩29,320 | ₩29,320 | -0.20% | 3.4천 |
|---|
| 2026.08.10 | ₩29,547 | ₩29,635 | ₩29,145 | ₩29,387 | -0.54% | 8.2천 |
|---|
| 2026.08.07 | ₩29,735 | ₩29,735 | ₩29,638 | ₩29,638 | -0.33% | 1.1천 |
|---|
| 2026.08.06 | ₩29,735 | ₩29,735 | ₩29,735 | ₩29,735 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩29,681 | ₩29,748 | ₩29,681 | ₩29,735 | +0.18% | 1.4천 |
|---|
| 2026.08.04 | ₩29,815 | ₩29,815 | ₩29,480 | ₩29,748 | -0.22% | 3.2천 |
|---|
| 2026.08.03 | ₩29,988 | ₩29,988 | ₩29,695 | ₩29,829 | -0.53% | 3.2천 |
|---|
| 2026.07.31 | ₩30,124 | ₩30,124 | ₩29,882 | ₩30,010 | -0.38% | 628 |
|---|
| 2026.07.30 | ₩29,614 | ₩30,150 | ₩29,614 | ₩29,916 | +1.02% | 4.2천 |
|---|
| 2026.07.29 | ₩29,655 | ₩29,702 | ₩29,655 | ₩29,691 | +0.12% | 3.1천 |
|---|
| 2026.07.28 | ₩29,983 | ₩29,983 | ₩29,681 | ₩29,782 | -0.67% | 2천 |
|---|
| 2026.07.27 | ₩29,882 | ₩30,016 | ₩29,882 | ₩29,936 | +0.18% | 1.9천 |
|---|
| 2026.07.24 | ₩29,789 | ₩29,842 | ₩29,748 | ₩29,748 | -0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩29,780 | ₩29,882 | ₩29,775 | ₩29,775 | -0.02% | 667 |
|---|
| 2026.07.22 | ₩29,874 | ₩29,968 | ₩29,681 | ₩29,968 | +0.31% | 1.6천 |
|---|
| 2026.07.21 | ₩29,949 | ₩30,150 | ₩29,842 | ₩29,880 | -0.23% | 2.5천 |
|---|
| 2026.07.20 | ₩29,949 | ₩30,231 | ₩29,949 | ₩30,164 | +0.72% | 2천 |
|---|
| 2026.07.17 | ₩30,016 | ₩30,205 | ₩29,949 | ₩29,949 | -0.22% | 2.3천 |
|---|
| 2026.07.16 | ₩30,083 | ₩30,184 | ₩30,083 | ₩30,164 | +0.27% | 1.9천 |
|---|
| 2026.07.15 | ₩29,829 | ₩30,405 | ₩29,815 | ₩30,405 | +1.93% | 3천 |
|---|
| 2026.07.14 | ₩29,601 | ₩29,882 | ₩29,574 | ₩29,648 | +0.16% | 1.3천 |
|---|
| 2026.07.13 | ₩29,701 | ₩30,083 | ₩29,547 | ₩29,614 | -0.29% | 2.9천 |
|---|
| 2026.07.10 | ₩30,418 | ₩30,418 | ₩29,890 | ₩30,124 | -0.97% | 1.5만 |
|---|
| 2026.07.09 | ₩29,447 | ₩29,614 | ₩29,317 | ₩29,480 | +0.11% | 3천 |
|---|
| 2026.07.08 | ₩29,480 | ₩29,614 | ₩29,280 | ₩29,614 | +0.45% | 2천 |
|---|
| 2026.07.07 | ₩29,681 | ₩29,748 | ₩29,212 | ₩29,722 | +0.14% | 4.3천 |
|---|
| 2026.07.06 | ₩29,628 | ₩29,675 | ₩29,482 | ₩29,675 | +0.16% | 3.8천 |
|---|
| 2026.07.02 | ₩29,681 | ₩29,681 | ₩29,480 | ₩29,505 | -0.60% | 2.1천 |
|---|
| 2026.07.01 | ₩29,663 | ₩29,782 | ₩29,663 | ₩29,782 | +0.40% | 553 |
|---|
| 2026.06.30 | ₩29,601 | ₩29,722 | ₩29,413 | ₩29,628 | +0.09% | 6.4천 |
|---|
| 2026.06.29 | ₩30,150 | ₩30,158 | ₩29,856 | ₩29,856 | -0.98% | 3.2천 |
|---|
| 2026.06.26 | ₩29,762 | ₩29,949 | ₩29,748 | ₩29,858 | +0.32% | 3.3천 |
|---|
| 2026.06.25 | ₩30,124 | ₩30,124 | ₩29,749 | ₩29,869 | -0.84% | 3.7천 |
|---|
| 2026.06.24 | ₩30,191 | ₩30,191 | ₩30,191 | ₩30,191 | -0.00% | 1.5천 |
|---|
| 2026.06.23 | ₩29,748 | ₩29,976 | ₩29,748 | ₩29,762 | +0.05% | 5.5천 |
|---|
| 2026.06.22 | ₩30,010 | ₩30,010 | ₩29,668 | ₩29,681 | -1.09% | 2.9천 |
|---|
| 2026.06.18 | ₩29,830 | ₩30,010 | ₩29,829 | ₩30,010 | +0.60% | 1.4천 |
|---|
| 2026.06.17 | ₩29,708 | ₩29,990 | ₩29,668 | ₩29,814 | +0.36% | 3.6천 |
|---|
| 2026.06.16 | ₩29,480 | ₩30,271 | ₩29,279 | ₩29,671 | +0.65% | 1.5천 |
|---|
| 2026.06.15 | ₩29,300 | ₩29,480 | ₩29,279 | ₩29,373 | +0.25% | 3.2천 |
|---|
| 2026.06.12 | ₩29,507 | ₩29,507 | ₩29,280 | ₩29,380 | -0.43% | 2.7천 |
|---|
| 2026.06.11 | ₩29,722 | ₩30,043 | ₩29,561 | ₩29,561 | -0.54% | 3.5천 |
|---|
| 2026.06.10 | ₩29,735 | ₩29,909 | ₩29,735 | ₩29,909 | +0.59% | 544 |
|---|
| 2026.06.09 | ₩29,735 | ₩30,110 | ₩29,708 | ₩30,021 | +0.96% | 3.6천 |
|---|
| 2026.06.08 | ₩29,695 | ₩29,836 | ₩29,695 | ₩29,795 | +0.34% | 1.3천 |
|---|
| 2026.06.05 | ₩30,164 | ₩30,164 | ₩29,628 | ₩29,695 | -1.55% | 1.6천 |
|---|
| 2026.06.04 | ₩29,480 | ₩30,271 | ₩29,480 | ₩29,976 | +1.68% | 2.2천 |
|---|
| 2026.06.03 | ₩29,480 | ₩30,485 | ₩29,480 | ₩29,963 | +1.64% | 7.9천 |
|---|
| 2026.06.02 | ₩29,547 | ₩29,802 | ₩29,280 | ₩29,480 | -0.23% | 6.2천 |
|---|
| 2026.06.01 | ₩28,328 | ₩29,601 | ₩28,328 | ₩29,279 | +3.36% | 2.7만 |
|---|
| 2026.05.29 | ₩27,869 | ₩28,167 | ₩27,678 | ₩28,167 | +1.07% | 909 |
|---|
| 2026.05.28 | ₩27,859 | ₩27,859 | ₩27,859 | ₩27,859 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩27,477 | ₩28,140 | ₩27,470 | ₩27,859 | +1.39% | 8.6천 |
|---|
| 2026.05.26 | ₩28,140 | ₩28,140 | ₩27,484 | ₩27,484 | -2.33% | 6.5천 |
|---|
| 2026.05.22 | ₩28,140 | ₩28,140 | ₩27,960 | ₩27,960 | -0.64% | 766 |
|---|
| 2026.05.21 | ₩28,315 | ₩28,315 | ₩27,893 | ₩28,107 | -0.73% | 3.2천 |
|---|
| 2026.05.20 | ₩28,006 | ₩28,475 | ₩27,993 | ₩28,317 | +1.11% | 6.4천 |
|---|
| 2026.05.19 | ₩27,980 | ₩28,140 | ₩27,980 | ₩28,140 | +0.57% | 1.3천 |
|---|
| 2026.05.18 | ₩28,167 | ₩28,207 | ₩28,167 | ₩28,207 | +0.14% | 537 |
|---|
| 2026.05.15 | ₩28,395 | ₩28,427 | ₩28,234 | ₩28,348 | -0.17% | 3.5천 |
|---|
| 2026.05.14 | ₩28,288 | ₩28,408 | ₩28,288 | ₩28,408 | +0.43% | 703 |
|---|
| 2026.05.13 | ₩28,341 | ₩28,463 | ₩28,020 | ₩28,248 | -0.33% | 8.8천 |
|---|
| 2026.05.12 | ₩28,274 | ₩28,475 | ₩27,470 | ₩27,980 | -1.04% | 8.4천 |
|---|
| 2026.05.11 | ₩28,261 | ₩28,502 | ₩28,261 | ₩28,288 | +0.09% | 1.9천 |
|---|
| 2026.05.08 | ₩28,341 | ₩28,341 | ₩28,207 | ₩28,274 | -0.24% | 1.4천 |
|---|
| 2026.05.07 | ₩28,274 | ₩28,274 | ₩28,073 | ₩28,073 | -0.71% | 2.9천 |
|---|
| 2026.05.06 | ₩28,308 | ₩28,341 | ₩27,953 | ₩27,953 | -1.25% | 2.6천 |
|---|
| 2026.05.05 | ₩28,368 | ₩28,368 | ₩27,926 | ₩28,207 | -0.57% | 4.9천 |
|---|
| 2026.05.04 | ₩28,167 | ₩28,248 | ₩28,006 | ₩28,047 | -0.43% | 5.5천 |
|---|
| 2026.05.01 | ₩27,926 | ₩28,113 | ₩27,913 | ₩28,100 | +0.62% | 3.3천 |
|---|
| 2026.04.30 | ₩27,752 | ₩27,842 | ₩27,645 | ₩27,754 | +0.01% | 3.8천 |
|---|
| 2026.04.29 | ₩28,127 | ₩28,127 | ₩27,658 | ₩27,980 | -0.52% | 2.2천 |
|---|
| 2026.04.28 | ₩27,631 | ₩28,094 | ₩27,631 | ₩28,094 | +1.67% | 7.1천 |
|---|
| 2026.04.27 | ₩27,872 | ₩27,939 | ₩27,805 | ₩27,819 | -0.19% | 2.7천 |
|---|
| 2026.04.24 | ₩28,127 | ₩28,127 | ₩28,006 | ₩28,006 | -0.43% | 527 |
|---|
| 2026.04.23 | ₩28,181 | ₩28,214 | ₩27,805 | ₩27,899 | -1.00% | 1.1만 |
|---|
| 2026.04.22 | ₩28,408 | ₩28,408 | ₩28,315 | ₩28,315 | -0.33% | 1.5천 |
|---|
| 2026.04.21 | ₩28,127 | ₩28,241 | ₩28,020 | ₩28,241 | +0.40% | 3.8천 |
|---|
| 2026.04.20 | ₩27,886 | ₩28,127 | ₩27,772 | ₩28,127 | +0.86% | 3.6천 |
|---|
| 2026.04.17 | ₩27,970 | ₩28,060 | ₩27,970 | ₩28,020 | +0.18% | 4.7천 |
|---|
| 2026.04.16 | ₩27,752 | ₩27,939 | ₩27,732 | ₩27,939 | +0.68% | 3.4천 |
|---|
| 2026.04.15 | ₩28,060 | ₩28,073 | ₩27,537 | ₩27,832 | -0.81% | 1.2만 |
|---|
| 2026.04.14 | ₩27,779 | ₩28,040 | ₩27,779 | ₩27,939 | +0.58% | 3.6천 |
|---|
| 2026.04.13 | ₩27,846 | ₩27,846 | ₩27,524 | ₩27,805 | -0.14% | 2.3천 |
|---|
| 2026.04.10 | ₩27,738 | ₩27,852 | ₩27,738 | ₩27,848 | +0.40% | 2.6천 |
|---|
| 2026.04.09 | ₩27,671 | ₩27,825 | ₩27,537 | ₩27,678 | +0.02% | 4.4천 |
|---|
| 2026.04.08 | ₩27,497 | ₩27,631 | ₩27,470 | ₩27,484 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩27,407 | ₩27,470 | ₩27,269 | ₩27,336 | -0.26% | 3.6천 |
|---|
| 2026.04.06 | ₩27,390 | ₩27,470 | ₩27,350 | ₩27,457 | +0.24% | 2.2천 |
|---|
| 2026.04.02 | ₩27,484 | ₩27,846 | ₩27,470 | ₩27,497 | +0.05% | 8.9천 |
|---|
| 2026.04.01 | ₩27,604 | ₩27,698 | ₩27,484 | ₩27,698 | +0.34% | 2.2천 |
|---|
| 2026.03.31 | ₩27,698 | ₩27,698 | ₩27,270 | ₩27,564 | -0.48% | 4.4천 |
|---|
| 2026.03.30 | ₩27,939 | ₩28,127 | ₩27,738 | ₩27,953 | +0.05% | 6.5천 |
|---|
| 2026.03.27 | ₩28,087 | ₩28,140 | ₩27,872 | ₩27,939 | -0.52% | 6.1천 |
|---|
| 2026.03.26 | ₩28,529 | ₩28,529 | ₩28,093 | ₩28,108 | -1.48% | 3.4천 |
|---|
| 2026.03.25 | ₩28,449 | ₩28,449 | ₩28,163 | ₩28,221 | -0.80% | 2천 |
|---|
| 2026.03.24 | ₩28,140 | ₩28,542 | ₩27,939 | ₩28,140 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩28,341 | ₩28,516 | ₩27,819 | ₩27,819 | -1.84% | 4.9천 |
|---|
| 2026.03.20 | ₩28,435 | ₩28,435 | ₩27,939 | ₩27,940 | -1.74% | 3.7천 |
|---|
| 2026.03.19 | ₩28,288 | ₩28,496 | ₩28,288 | ₩28,328 | +0.14% | 2천 |
|---|
| 2026.03.18 | ₩28,475 | ₩28,475 | ₩28,435 | ₩28,435 | -0.14% | 1.2천 |
|---|
| 2026.03.17 | ₩28,408 | ₩28,556 | ₩28,408 | ₩28,435 | +0.09% | 3.1천 |
|---|
| 2026.03.16 | ₩28,408 | ₩28,556 | ₩28,408 | ₩28,415 | +0.02% | 1.3천 |
|---|
| 2026.03.13 | ₩28,542 | ₩28,542 | ₩28,348 | ₩28,415 | -0.45% | 1.4천 |
|---|
| 2026.03.12 | ₩28,556 | ₩28,556 | ₩28,415 | ₩28,415 | -0.49% | 643 |
|---|
| 2026.03.11 | ₩28,475 | ₩28,556 | ₩28,475 | ₩28,489 | +0.05% | 1.9천 |
|---|
| 2026.03.10 | ₩28,368 | ₩28,388 | ₩28,368 | ₩28,388 | +0.07% | 1 |
|---|
| 2026.03.09 | ₩28,475 | ₩28,475 | ₩28,274 | ₩28,342 | -0.47% | 1 |
|---|
| 2026.03.06 | ₩28,304 | ₩28,475 | ₩28,288 | ₩28,369 | +0.23% | 1 |
|---|
| 2026.03.05 | ₩28,395 | ₩28,435 | ₩28,315 | ₩28,349 | -0.16% | 1 |
|---|
| 2026.03.04 | ₩28,315 | ₩28,475 | ₩28,315 | ₩28,382 | +0.24% | 1 |
|---|
| 2026.03.03 | ₩28,403 | ₩28,403 | ₩28,315 | ₩28,315 | -0.31% | 1 |
|---|
| 2026.03.02 | ₩28,408 | ₩28,475 | ₩28,315 | ₩28,475 | +0.24% | 1 |
|---|
| 2026.02.27 | ₩28,248 | ₩28,408 | ₩28,248 | ₩28,408 | +0.57% | 1 |
|---|
| 2026.02.26 | ₩28,194 | ₩28,408 | ₩28,194 | ₩28,234 | +0.14% | 3.4천 |
|---|
| 2026.02.25 | ₩28,341 | ₩28,382 | ₩28,274 | ₩28,274 | -0.24% | 1 |
|---|
| 2026.02.24 | ₩28,382 | ₩28,382 | ₩28,181 | ₩28,274 | -0.38% | 1 |
|---|
| 2026.02.23 | ₩28,408 | ₩28,408 | ₩28,140 | ₩28,341 | -0.24% | 1 |
|---|
| 2026.02.20 | ₩28,288 | ₩28,408 | ₩28,288 | ₩28,355 | +0.24% | 5천 |
|---|
| 2026.02.19 | ₩28,341 | ₩28,382 | ₩28,140 | ₩28,382 | +0.14% | 6.6천 |
|---|
| 2026.02.18 | ₩28,323 | ₩28,343 | ₩28,241 | ₩28,241 | -0.29% | 2천 |
|---|
| 2026.02.17 | ₩28,368 | ₩28,381 | ₩28,154 | ₩28,274 | -0.33% | 8.7천 |
|---|
| 2026.02.13 | ₩28,248 | ₩28,408 | ₩28,144 | ₩28,382 | +0.47% | 7.1천 |
|---|
| 2026.02.12 | ₩28,248 | ₩28,395 | ₩28,154 | ₩28,321 | +0.26% | 3.9천 |
|---|
| 2026.02.11 | ₩28,047 | ₩28,341 | ₩28,047 | ₩28,335 | +1.03% | 5.4천 |
|---|
| 2026.02.10 | ₩28,006 | ₩28,371 | ₩28,006 | ₩28,274 | +0.96% | 9.3천 |
|---|
| 2026.02.09 | ₩28,274 | ₩28,341 | ₩28,109 | ₩28,261 | -0.05% | 4.7천 |
|---|
| 2026.02.06 | ₩28,107 | ₩28,274 | ₩28,106 | ₩28,274 | +0.60% | 2.7천 |
|---|
| 2026.02.05 | ₩28,462 | ₩28,462 | ₩28,073 | ₩28,234 | -0.80% | 3.4천 |
|---|
| 2026.02.04 | ₩28,417 | ₩28,417 | ₩28,154 | ₩28,274 | -0.50% | 5.5천 |
|---|
| 2026.02.03 | ₩28,249 | ₩28,328 | ₩28,140 | ₩28,181 | -0.24% | 4.7천 |
|---|
| 2026.02.02 | ₩27,953 | ₩28,341 | ₩27,939 | ₩28,114 | +0.58% | 1.1만 |
|---|
| 2026.01.30 | ₩28,140 | ₩28,181 | ₩27,939 | ₩27,939 | -0.71% | 4.1천 |
|---|
| 2026.01.29 | ₩28,234 | ₩28,248 | ₩28,020 | ₩28,248 | +0.05% | 7.7천 |
|---|
| 2026.01.28 | ₩28,140 | ₩28,542 | ₩28,140 | ₩28,258 | +0.42% | 8.2천 |
|---|
| 2026.01.27 | ₩28,300 | ₩28,609 | ₩28,300 | ₩28,609 | +1.09% | 5.5천 |
|---|
| 2026.01.26 | ₩28,395 | ₩28,609 | ₩28,395 | ₩28,516 | +0.42% | 1.7천 |
|---|
| 2026.01.23 | ₩28,140 | ₩28,743 | ₩27,946 | ₩28,676 | +1.90% | 9.8천 |
|---|
| 2026.01.22 | ₩28,114 | ₩28,207 | ₩27,980 | ₩28,011 | -0.36% | 8.4천 |
|---|
| 2026.01.21 | ₩28,315 | ₩28,341 | ₩28,047 | ₩28,341 | +0.09% | 884 |
|---|
| 2026.01.20 | ₩28,341 | ₩28,341 | ₩27,899 | ₩28,020 | -1.13% | 7천 |
|---|
| 2026.01.16 | ₩28,248 | ₩28,248 | ₩27,872 | ₩27,872 | -1.33% | 1.9천 |
|---|
| 2026.01.15 | ₩28,301 | ₩28,449 | ₩27,886 | ₩27,886 | -1.47% | 5.8천 |
|---|
| 2026.01.14 | ₩28,341 | ₩28,355 | ₩27,872 | ₩28,147 | -0.69% | 1.3만 |
|---|
| 2026.01.13 | ₩27,738 | ₩27,953 | ₩27,738 | ₩27,939 | +0.72% | 6.1천 |
|---|
| 2026.01.12 | ₩28,100 | ₩28,114 | ₩27,671 | ₩27,738 | -1.29% | 5천 |
|---|
| 2026.01.09 | ₩27,705 | ₩27,993 | ₩27,645 | ₩27,953 | +0.90% | 9.6천 |
|---|
| 2026.01.08 | ₩28,140 | ₩28,221 | ₩27,591 | ₩28,006 | -0.48% | 5.5천 |
|---|
| 2026.01.07 | ₩27,805 | ₩28,140 | ₩27,702 | ₩28,140 | +1.20% | 2.9천 |
|---|
| 2026.01.06 | ₩27,967 | ₩28,140 | ₩27,872 | ₩27,993 | +0.09% | 2.4천 |
|---|
| 2026.01.05 | ₩27,511 | ₩28,140 | ₩27,470 | ₩27,737 | +0.82% | 6천 |
|---|
| 2026.01.02 | ₩27,935 | ₩27,939 | ₩27,685 | ₩27,725 | -0.75% | 6.5천 |
|---|
| 2025.12.31 | ₩28,248 | ₩28,482 | ₩27,229 | ₩27,832 | -1.47% | 2.7만 |
|---|
| 2025.12.30 | ₩28,717 | ₩28,810 | ₩28,475 | ₩28,475 | -0.84% | 1만 |
|---|
| 2025.12.29 | ₩28,837 | ₩28,837 | ₩28,093 | ₩28,475 | -1.25% | 2.9천 |
|---|
| 2025.12.26 | ₩28,596 | ₩28,954 | ₩28,114 | ₩28,851 | +0.89% | 7.4천 |
|---|
| 2025.12.24 | ₩28,143 | ₩28,274 | ₩28,073 | ₩28,274 | +0.47% | 1.7천 |
|---|
| 2025.12.23 | ₩28,274 | ₩28,529 | ₩28,073 | ₩28,100 | -0.62% | 4.9천 |
|---|
| 2025.12.22 | ₩28,301 | ₩28,676 | ₩27,980 | ₩28,301 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩27,899 | ₩28,408 | ₩27,738 | ₩28,301 | +1.44% | 5.5천 |
|---|
| 2025.12.18 | ₩27,953 | ₩28,299 | ₩27,685 | ₩27,926 | -0.10% | 5.4천 |
|---|
| 2025.12.17 | ₩28,234 | ₩28,810 | ₩27,939 | ₩27,939 | -1.04% | 9.1천 |
|---|
| 2025.12.16 | ₩28,007 | ₩28,355 | ₩28,007 | ₩28,233 | +0.81% | 4.5천 |
|---|
| 2025.12.15 | ₩28,234 | ₩28,422 | ₩28,032 | ₩28,422 | +0.66% | 3.3천 |
|---|
| 2025.12.12 | ₩28,194 | ₩28,274 | ₩27,859 | ₩27,980 | -0.76% | 3.7천 |
|---|
| 2025.12.11 | ₩28,060 | ₩28,303 | ₩27,840 | ₩28,114 | +0.19% | 3.3천 |
|---|
| 2025.12.10 | ₩27,899 | ₩28,221 | ₩27,630 | ₩28,053 | +0.55% | 1.1만 |
|---|
| 2025.12.09 | ₩27,939 | ₩28,000 | ₩27,725 | ₩27,805 | -0.48% | 6천 |
|---|
| 2025.12.08 | ₩27,631 | ₩28,207 | ₩27,551 | ₩27,551 | -0.29% | 7.9천 |
|---|
| 2025.12.05 | ₩28,167 | ₩28,395 | ₩27,698 | ₩27,811 | -1.26% | 5.6천 |
|---|
| 2025.12.04 | ₩28,400 | ₩28,400 | ₩27,953 | ₩28,100 | -1.06% | 2.2천 |
|---|
| 2025.12.03 | ₩28,405 | ₩28,405 | ₩27,899 | ₩27,899 | -1.78% | 3.4천 |
|---|
| 2025.12.02 | ₩28,033 | ₩28,395 | ₩27,913 | ₩28,033 | +0.00% | 4.7천 |
|---|
| 2025.12.01 | ₩28,556 | ₩28,556 | ₩27,702 | ₩28,114 | -1.55% | 1만 |
|---|
| 2025.11.28 | ₩27,876 | ₩28,644 | ₩27,872 | ₩27,886 | +0.03% | 4.1천 |
|---|
| 2025.11.26 | ₩28,502 | ₩29,065 | ₩27,712 | ₩28,140 | -1.27% | 2.3만 |
|---|
| 2025.11.25 | ₩28,154 | ₩28,368 | ₩27,872 | ₩28,096 | -0.21% | 2.8천 |
|---|
| 2025.11.24 | ₩28,495 | ₩28,810 | ₩27,872 | ₩28,006 | -1.72% | 6.3천 |
|---|
| 2025.11.21 | ₩28,140 | ₩28,140 | ₩27,497 | ₩27,966 | -0.62% | 1.2만 |
|---|
| 2025.11.20 | ₩28,006 | ₩28,636 | ₩28,006 | ₩28,140 | +0.48% | 5.8천 |
|---|
| 2025.11.19 | ₩28,885 | ₩28,885 | ₩28,140 | ₩28,475 | -1.42% | 3천 |
|---|
| 2025.11.18 | ₩29,038 | ₩29,121 | ₩28,636 | ₩28,636 | -1.38% | 4.5천 |
|---|
| 2025.11.17 | ₩29,119 | ₩29,345 | ₩28,797 | ₩29,226 | +0.37% | 8.5천 |
|---|
| 2025.11.14 | ₩28,356 | ₩28,804 | ₩28,181 | ₩28,804 | +1.58% | 2.8천 |
|---|
| 2025.11.13 | ₩29,119 | ₩29,145 | ₩28,676 | ₩28,677 | -1.52% | 2.6천 |
|---|
| 2025.11.12 | ₩29,346 | ₩29,480 | ₩28,851 | ₩28,851 | -1.69% | 4.4천 |
|---|
| 2025.11.11 | ₩28,944 | ₩28,944 | ₩28,810 | ₩28,810 | -0.46% | 2.3천 |
|---|
| 2025.11.10 | ₩29,360 | ₩29,547 | ₩29,212 | ₩29,450 | +0.31% | 7.9천 |
|---|
| 2025.11.07 | ₩29,467 | ₩29,614 | ₩29,467 | ₩29,614 | +0.50% | 358 |
|---|
| 2025.11.06 | ₩29,534 | ₩29,815 | ₩29,534 | ₩29,535 | +0.00% | 558 |
|---|
| 2025.11.05 | ₩29,300 | ₩29,614 | ₩29,300 | ₩29,614 | +1.07% | 1.2천 |
|---|
| 2025.11.04 | ₩29,949 | ₩29,951 | ₩29,815 | ₩29,822 | -0.43% | 2.3천 |
|---|
| 2025.11.03 | ₩29,856 | ₩29,949 | ₩29,856 | ₩29,949 | +0.31% | 733 |
|---|
| 2025.10.31 | ₩29,723 | ₩29,741 | ₩29,235 | ₩29,738 | +0.05% | 1.8천 |
|---|
| 2025.10.30 | ₩29,641 | ₩30,150 | ₩29,641 | ₩29,797 | +0.52% | 2.4천 |
|---|
| 2025.10.29 | ₩29,789 | ₩29,789 | ₩29,346 | ₩29,480 | -1.03% | 2.2천 |
|---|
| 2025.10.28 | ₩29,722 | ₩29,789 | ₩29,279 | ₩29,762 | +0.14% | 1.2만 |
|---|
| 2025.10.27 | ₩29,241 | ₩29,241 | ₩29,241 | ₩29,241 | 0.00% | 322 |
|---|
| 2025.10.24 | ₩29,480 | ₩29,480 | ₩28,958 | ₩29,105 | -1.27% | 1.6천 |
|---|
| 2025.10.23 | ₩29,561 | ₩29,561 | ₩29,347 | ₩29,471 | -0.31% | 1.3천 |
|---|
| 2025.10.22 | ₩29,132 | ₩29,775 | ₩29,132 | ₩29,164 | +0.11% | 1.4천 |
|---|
| 2025.10.21 | ₩29,373 | ₩29,443 | ₩29,360 | ₩29,360 | -0.05% | 1.7천 |
|---|
| 2025.10.20 | ₩29,748 | ₩29,748 | ₩29,748 | ₩29,748 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩29,641 | ₩29,782 | ₩29,615 | ₩29,748 | +0.36% | 2.7천 |
|---|
| 2025.10.16 | ₩29,640 | ₩29,640 | ₩29,640 | ₩29,640 | 0.00% | 589 |
|---|
| 2025.10.15 | ₩29,668 | ₩30,016 | ₩29,346 | ₩29,346 | -1.08% | 5.4천 |
|---|
| 2025.10.14 | ₩29,762 | ₩29,762 | ₩29,347 | ₩29,431 | -1.11% | 3천 |
|---|
| 2025.10.13 | ₩29,360 | ₩29,360 | ₩28,515 | ₩29,360 | 0.00% | 9.8천 |
|---|
| 2025.10.10 | ₩29,454 | ₩29,454 | ₩29,454 | ₩29,454 | 0.00% | 435 |
|---|
