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 | ₩26,412 | ₩27,213 | ₩26,292 | ₩26,752 | +1.29% | 2.8천 |
| 2026.10.08 | ₩26,559 | ₩26,652 | ₩26,312 | ₩26,492 | -0.25% | 3.3천 |
| 2026.10.07 | ₩27,093 | ₩27,093 | ₩26,646 | ₩26,839 | -0.94% | 6.7천 |
| 2026.10.06 | ₩27,226 | ₩27,226 | ₩26,861 | ₩27,039 | -0.69% | 2.6천 |
| 2026.10.05 | ₩27,493 | ₩27,560 | ₩26,799 | ₩27,226 | -0.97% | 7.5천 |
| 2026.10.02 | ₩27,793 | ₩27,793 | ₩27,573 | ₩27,573 | -0.79% | 3천 |
| 2026.10.01 | ₩28,027 | ₩28,080 | ₩27,367 | ₩28,080 | +0.19% | 6.5천 |
| 2026.09.30 | ₩28,227 | ₩28,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,027 |
| ₩28,067 |
| -0.57% |
| 7.6천 |
| 2026.09.29 | ₩28,581 | ₩28,921 | ₩28,461 | ₩28,574 | -0.02% | 2.6천 |
|---|
| 2026.09.28 | ₩28,494 | ₩28,748 | ₩28,227 | ₩28,227 | -0.94% | 3.3천 |
|---|
| 2026.09.25 | ₩28,080 | ₩28,494 | ₩28,080 | ₩28,414 | +1.19% | 2.4천 |
|---|
| 2026.09.24 | ₩28,628 | ₩28,935 | ₩28,027 | ₩28,027 | -2.10% | 5.1천 |
|---|
| 2026.09.23 | ₩28,948 | ₩28,948 | ₩28,761 | ₩28,848 | -0.35% | 3.4천 |
|---|
| 2026.09.22 | ₩29,228 | ₩29,235 | ₩28,948 | ₩29,041 | -0.64% | 2.1천 |
|---|
| 2026.09.21 | ₩29,295 | ₩29,295 | ₩28,828 | ₩28,895 | -1.37% | 1.5천 |
|---|
| 2026.09.18 | ₩29,028 | ₩29,242 | ₩29,028 | ₩29,242 | +0.74% | 413 |
|---|
| 2026.09.17 | ₩29,168 | ₩29,282 | ₩29,168 | ₩29,168 | 0.00% | 2.9천 |
|---|
| 2026.09.16 | ₩28,788 | ₩29,015 | ₩28,788 | ₩29,015 | +0.79% | 1.1천 |
|---|
| 2026.09.15 | ₩28,881 | ₩28,961 | ₩28,788 | ₩28,960 | +0.27% | 4.8천 |
|---|
| 2026.09.14 | ₩28,908 | ₩29,041 | ₩28,908 | ₩29,041 | +0.46% | 505 |
|---|
| 2026.09.11 | ₩28,881 | ₩29,295 | ₩28,881 | ₩29,295 | +1.43% | 1.2천 |
|---|
| 2026.09.10 | ₩29,268 | ₩29,345 | ₩28,961 | ₩28,961 | -1.05% | 3.8천 |
|---|
| 2026.09.09 | ₩29,295 | ₩29,295 | ₩29,095 | ₩29,181 | -0.39% | 3.1천 |
|---|
| 2026.09.08 | ₩29,099 | ₩29,295 | ₩29,028 | ₩29,048 | -0.18% | 2천 |
|---|
| 2026.09.04 | ₩29,522 | ₩29,522 | ₩29,077 | ₩29,077 | -1.51% | 1.4천 |
|---|
| 2026.09.03 | ₩29,435 | ₩29,435 | ₩29,268 | ₩29,268 | -0.57% | 723 |
|---|
| 2026.09.02 | ₩29,388 | ₩29,388 | ₩29,123 | ₩29,242 | -0.50% | 2.5천 |
|---|
| 2026.09.01 | ₩29,522 | ₩29,522 | ₩29,290 | ₩29,482 | -0.14% | 5천 |
|---|
| 2026.08.31 | ₩29,348 | ₩29,495 | ₩28,868 | ₩29,415 | +0.23% | 1만 |
|---|
| 2026.08.28 | ₩29,201 | ₩29,228 | ₩29,170 | ₩29,228 | +0.09% | 3.9천 |
|---|
| 2026.08.27 | ₩29,362 | ₩29,362 | ₩28,694 | ₩29,088 | -0.93% | 1.1만 |
|---|
| 2026.08.26 | ₩29,028 | ₩29,242 | ₩28,222 | ₩29,095 | +0.23% | 6.3천 |
|---|
| 2026.08.25 | ₩29,282 | ₩29,282 | ₩28,561 | ₩28,948 | -1.14% | 4.2천 |
|---|
| 2026.08.24 | ₩29,228 | ₩29,228 | ₩27,973 | ₩28,681 | -1.87% | 2.5만 |
|---|
| 2026.08.21 | ₩29,108 | ₩29,457 | ₩29,108 | ₩29,112 | +0.02% | 1.4천 |
|---|
| 2026.08.20 | ₩29,308 | ₩29,457 | ₩29,163 | ₩29,202 | -0.36% | 1.9천 |
|---|
| 2026.08.19 | ₩29,319 | ₩29,322 | ₩29,295 | ₩29,295 | -0.08% | 839 |
|---|
| 2026.08.18 | ₩29,362 | ₩29,482 | ₩29,259 | ₩29,443 | +0.28% | 2.8천 |
|---|
| 2026.08.17 | ₩29,308 | ₩29,495 | ₩29,308 | ₩29,362 | +0.18% | 3.4천 |
|---|
| 2026.08.14 | ₩29,495 | ₩29,495 | ₩29,362 | ₩29,495 | -0.00% | 2천 |
|---|
| 2026.08.13 | ₩29,395 | ₩29,468 | ₩29,395 | ₩29,455 | +0.20% | 1천 |
|---|
| 2026.08.12 | ₩29,448 | ₩29,448 | ₩29,230 | ₩29,362 | -0.29% | 1.8천 |
|---|
| 2026.08.11 | ₩29,260 | ₩29,260 | ₩29,201 | ₩29,201 | -0.20% | 3.4천 |
|---|
| 2026.08.10 | ₩29,428 | ₩29,515 | ₩29,028 | ₩29,268 | -0.54% | 8.2천 |
|---|
| 2026.08.07 | ₩29,615 | ₩29,615 | ₩29,518 | ₩29,518 | -0.33% | 1.1천 |
|---|
| 2026.08.06 | ₩29,615 | ₩29,615 | ₩29,615 | ₩29,615 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩29,562 | ₩29,628 | ₩29,562 | ₩29,615 | +0.18% | 1.4천 |
|---|
| 2026.08.04 | ₩29,695 | ₩29,695 | ₩29,362 | ₩29,629 | -0.22% | 3.2천 |
|---|
| 2026.08.03 | ₩29,867 | ₩29,867 | ₩29,575 | ₩29,709 | -0.53% | 3.2천 |
|---|
| 2026.07.31 | ₩30,002 | ₩30,002 | ₩29,762 | ₩29,889 | -0.38% | 628 |
|---|
| 2026.07.30 | ₩29,495 | ₩30,029 | ₩29,495 | ₩29,795 | +1.02% | 4.2천 |
|---|
| 2026.07.29 | ₩29,535 | ₩29,582 | ₩29,535 | ₩29,572 | +0.12% | 3.1천 |
|---|
| 2026.07.28 | ₩29,862 | ₩29,862 | ₩29,562 | ₩29,662 | -0.67% | 2천 |
|---|
| 2026.07.27 | ₩29,762 | ₩29,895 | ₩29,762 | ₩29,815 | +0.18% | 1.9천 |
|---|
| 2026.07.24 | ₩29,669 | ₩29,722 | ₩29,629 | ₩29,629 | -0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩29,660 | ₩29,762 | ₩29,655 | ₩29,655 | -0.02% | 667 |
|---|
| 2026.07.22 | ₩29,754 | ₩29,847 | ₩29,562 | ₩29,847 | +0.31% | 1.6천 |
|---|
| 2026.07.21 | ₩29,829 | ₩30,029 | ₩29,722 | ₩29,759 | -0.23% | 2.5천 |
|---|
| 2026.07.20 | ₩29,829 | ₩30,109 | ₩29,829 | ₩30,042 | +0.72% | 2천 |
|---|
| 2026.07.17 | ₩29,895 | ₩30,084 | ₩29,829 | ₩29,829 | -0.22% | 2.3천 |
|---|
| 2026.07.16 | ₩29,962 | ₩30,062 | ₩29,962 | ₩30,042 | +0.27% | 1.9천 |
|---|
| 2026.07.15 | ₩29,709 | ₩30,283 | ₩29,695 | ₩30,283 | +1.93% | 3천 |
|---|
| 2026.07.14 | ₩29,482 | ₩29,762 | ₩29,455 | ₩29,528 | +0.16% | 1.3천 |
|---|
| 2026.07.13 | ₩29,581 | ₩29,962 | ₩29,428 | ₩29,495 | -0.29% | 2.9천 |
|---|
| 2026.07.10 | ₩30,296 | ₩30,296 | ₩29,770 | ₩30,002 | -0.97% | 1.5만 |
|---|
| 2026.07.09 | ₩29,328 | ₩29,495 | ₩29,199 | ₩29,362 | +0.11% | 3천 |
|---|
| 2026.07.08 | ₩29,362 | ₩29,495 | ₩29,162 | ₩29,495 | +0.45% | 2천 |
|---|
| 2026.07.07 | ₩29,562 | ₩29,629 | ₩29,095 | ₩29,602 | +0.14% | 4.3천 |
|---|
| 2026.07.06 | ₩29,508 | ₩29,555 | ₩29,363 | ₩29,555 | +0.16% | 3.8천 |
|---|
| 2026.07.02 | ₩29,562 | ₩29,562 | ₩29,362 | ₩29,386 | -0.60% | 2.1천 |
|---|
| 2026.07.01 | ₩29,544 | ₩29,662 | ₩29,544 | ₩29,662 | +0.40% | 553 |
|---|
| 2026.06.30 | ₩29,482 | ₩29,602 | ₩29,295 | ₩29,508 | +0.09% | 6.4천 |
|---|
| 2026.06.29 | ₩30,029 | ₩30,037 | ₩29,735 | ₩29,735 | -0.98% | 3.2천 |
|---|
| 2026.06.26 | ₩29,642 | ₩29,829 | ₩29,629 | ₩29,737 | +0.32% | 3.3천 |
|---|
| 2026.06.25 | ₩30,002 | ₩30,002 | ₩29,629 | ₩29,749 | -0.84% | 3.7천 |
|---|
| 2026.06.24 | ₩30,070 | ₩30,070 | ₩30,069 | ₩30,069 | -0.00% | 1.5천 |
|---|
| 2026.06.23 | ₩29,629 | ₩29,855 | ₩29,629 | ₩29,642 | +0.05% | 5.5천 |
|---|
| 2026.06.22 | ₩29,889 | ₩29,889 | ₩29,548 | ₩29,562 | -1.09% | 2.9천 |
|---|
| 2026.06.18 | ₩29,710 | ₩29,889 | ₩29,709 | ₩29,889 | +0.60% | 1.4천 |
|---|
| 2026.06.17 | ₩29,589 | ₩29,869 | ₩29,548 | ₩29,694 | +0.36% | 3.6천 |
|---|
| 2026.06.16 | ₩29,362 | ₩30,149 | ₩29,161 | ₩29,551 | +0.65% | 1.5천 |
|---|
| 2026.06.15 | ₩29,181 | ₩29,362 | ₩29,161 | ₩29,255 | +0.25% | 3.2천 |
|---|
| 2026.06.12 | ₩29,388 | ₩29,388 | ₩29,162 | ₩29,262 | -0.43% | 2.7천 |
|---|
| 2026.06.11 | ₩29,602 | ₩29,922 | ₩29,442 | ₩29,442 | -0.54% | 3.5천 |
|---|
| 2026.06.10 | ₩29,615 | ₩29,789 | ₩29,615 | ₩29,789 | +0.59% | 544 |
|---|
| 2026.06.09 | ₩29,615 | ₩29,989 | ₩29,589 | ₩29,900 | +0.96% | 3.6천 |
|---|
| 2026.06.08 | ₩29,575 | ₩29,715 | ₩29,575 | ₩29,675 | +0.34% | 1.3천 |
|---|
| 2026.06.05 | ₩30,042 | ₩30,042 | ₩29,508 | ₩29,575 | -1.55% | 1.6천 |
|---|
| 2026.06.04 | ₩29,362 | ₩30,149 | ₩29,362 | ₩29,855 | +1.68% | 2.2천 |
|---|
| 2026.06.03 | ₩29,362 | ₩30,363 | ₩29,362 | ₩29,842 | +1.64% | 7.9천 |
|---|
| 2026.06.02 | ₩29,428 | ₩29,682 | ₩29,162 | ₩29,362 | -0.23% | 6.2천 |
|---|
| 2026.06.01 | ₩28,214 | ₩29,482 | ₩28,214 | ₩29,161 | +3.36% | 2.7만 |
|---|
| 2026.05.29 | ₩27,757 | ₩28,054 | ₩27,567 | ₩28,054 | +1.07% | 909 |
|---|
| 2026.05.28 | ₩27,747 | ₩27,747 | ₩27,747 | ₩27,747 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩27,366 | ₩28,027 | ₩27,360 | ₩27,747 | +1.39% | 8.6천 |
|---|
| 2026.05.26 | ₩28,027 | ₩28,027 | ₩27,373 | ₩27,373 | -2.33% | 6.5천 |
|---|
| 2026.05.22 | ₩28,027 | ₩28,027 | ₩27,847 | ₩27,847 | -0.64% | 766 |
|---|
| 2026.05.21 | ₩28,201 | ₩28,201 | ₩27,780 | ₩27,994 | -0.73% | 3.2천 |
|---|
| 2026.05.20 | ₩27,894 | ₩28,361 | ₩27,880 | ₩28,203 | +1.11% | 6.4천 |
|---|
| 2026.05.19 | ₩27,867 | ₩28,027 | ₩27,867 | ₩28,027 | +0.57% | 1.3천 |
|---|
| 2026.05.18 | ₩28,054 | ₩28,094 | ₩28,054 | ₩28,094 | +0.14% | 537 |
|---|
| 2026.05.15 | ₩28,281 | ₩28,312 | ₩28,120 | ₩28,234 | -0.17% | 3.5천 |
|---|
| 2026.05.14 | ₩28,174 | ₩28,294 | ₩28,174 | ₩28,294 | +0.43% | 703 |
|---|
| 2026.05.13 | ₩28,227 | ₩28,349 | ₩27,907 | ₩28,134 | -0.33% | 8.8천 |
|---|
| 2026.05.12 | ₩28,160 | ₩28,361 | ₩27,360 | ₩27,867 | -1.04% | 8.4천 |
|---|
| 2026.05.11 | ₩28,147 | ₩28,387 | ₩28,147 | ₩28,174 | +0.09% | 1.9천 |
|---|
| 2026.05.08 | ₩28,227 | ₩28,227 | ₩28,094 | ₩28,160 | -0.24% | 1.4천 |
|---|
| 2026.05.07 | ₩28,160 | ₩28,160 | ₩27,960 | ₩27,960 | -0.71% | 2.9천 |
|---|
| 2026.05.06 | ₩28,194 | ₩28,227 | ₩27,840 | ₩27,840 | -1.25% | 2.6천 |
|---|
| 2026.05.05 | ₩28,254 | ₩28,254 | ₩27,814 | ₩28,094 | -0.57% | 4.9천 |
|---|
| 2026.05.04 | ₩28,054 | ₩28,134 | ₩27,894 | ₩27,934 | -0.43% | 5.5천 |
|---|
| 2026.05.01 | ₩27,813 | ₩28,000 | ₩27,800 | ₩27,987 | +0.62% | 3.3천 |
|---|
| 2026.04.30 | ₩27,640 | ₩27,729 | ₩27,533 | ₩27,642 | +0.01% | 3.8천 |
|---|
| 2026.04.29 | ₩28,014 | ₩28,014 | ₩27,547 | ₩27,867 | -0.52% | 2.2천 |
|---|
| 2026.04.28 | ₩27,520 | ₩27,980 | ₩27,520 | ₩27,980 | +1.67% | 7.1천 |
|---|
| 2026.04.27 | ₩27,760 | ₩27,827 | ₩27,693 | ₩27,707 | -0.19% | 2.7천 |
|---|
| 2026.04.24 | ₩28,014 | ₩28,014 | ₩27,894 | ₩27,894 | -0.43% | 527 |
|---|
| 2026.04.23 | ₩28,067 | ₩28,100 | ₩27,693 | ₩27,787 | -1.00% | 1.1만 |
|---|
| 2026.04.22 | ₩28,294 | ₩28,294 | ₩28,201 | ₩28,201 | -0.33% | 1.5천 |
|---|
| 2026.04.21 | ₩28,014 | ₩28,127 | ₩27,907 | ₩28,127 | +0.40% | 3.8천 |
|---|
| 2026.04.20 | ₩27,773 | ₩28,014 | ₩27,660 | ₩28,014 | +0.86% | 3.6천 |
|---|
| 2026.04.17 | ₩27,857 | ₩27,947 | ₩27,857 | ₩27,907 | +0.18% | 4.7천 |
|---|
| 2026.04.16 | ₩27,640 | ₩27,827 | ₩27,620 | ₩27,827 | +0.68% | 3.4천 |
|---|
| 2026.04.15 | ₩27,947 | ₩27,960 | ₩27,426 | ₩27,720 | -0.81% | 1.2만 |
|---|
| 2026.04.14 | ₩27,667 | ₩27,927 | ₩27,667 | ₩27,827 | +0.58% | 3.6천 |
|---|
| 2026.04.13 | ₩27,733 | ₩27,733 | ₩27,413 | ₩27,693 | -0.14% | 2.3천 |
|---|
| 2026.04.10 | ₩27,627 | ₩27,740 | ₩27,627 | ₩27,736 | +0.40% | 2.6천 |
|---|
| 2026.04.09 | ₩27,560 | ₩27,713 | ₩27,426 | ₩27,567 | +0.02% | 4.4천 |
|---|
| 2026.04.08 | ₩27,386 | ₩27,520 | ₩27,360 | ₩27,373 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩27,297 | ₩27,360 | ₩27,160 | ₩27,226 | -0.26% | 3.6천 |
|---|
| 2026.04.06 | ₩27,280 | ₩27,360 | ₩27,240 | ₩27,346 | +0.24% | 2.2천 |
|---|
| 2026.04.02 | ₩27,373 | ₩27,733 | ₩27,360 | ₩27,386 | +0.05% | 8.9천 |
|---|
| 2026.04.01 | ₩27,493 | ₩27,587 | ₩27,373 | ₩27,587 | +0.34% | 2.2천 |
|---|
| 2026.03.31 | ₩27,587 | ₩27,587 | ₩27,160 | ₩27,453 | -0.48% | 4.4천 |
|---|
| 2026.03.30 | ₩27,827 | ₩28,014 | ₩27,627 | ₩27,840 | +0.05% | 6.5천 |
|---|
| 2026.03.27 | ₩27,974 | ₩28,027 | ₩27,760 | ₩27,827 | -0.52% | 6.1천 |
|---|
| 2026.03.26 | ₩28,414 | ₩28,414 | ₩27,980 | ₩27,995 | -1.48% | 3.4천 |
|---|
| 2026.03.25 | ₩28,334 | ₩28,334 | ₩28,050 | ₩28,107 | -0.80% | 2천 |
|---|
| 2026.03.24 | ₩28,027 | ₩28,427 | ₩27,827 | ₩28,027 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩28,227 | ₩28,401 | ₩27,707 | ₩27,707 | -1.84% | 4.9천 |
|---|
| 2026.03.20 | ₩28,321 | ₩28,321 | ₩27,827 | ₩27,827 | -1.74% | 3.7천 |
|---|
| 2026.03.19 | ₩28,174 | ₩28,381 | ₩28,174 | ₩28,214 | +0.14% | 2천 |
|---|
| 2026.03.18 | ₩28,361 | ₩28,361 | ₩28,321 | ₩28,321 | -0.14% | 1.2천 |
|---|
| 2026.03.17 | ₩28,294 | ₩28,441 | ₩28,294 | ₩28,321 | +0.09% | 3.1천 |
|---|
| 2026.03.16 | ₩28,294 | ₩28,441 | ₩28,294 | ₩28,301 | +0.02% | 1.3천 |
|---|
| 2026.03.13 | ₩28,427 | ₩28,427 | ₩28,234 | ₩28,301 | -0.45% | 1.4천 |
|---|
| 2026.03.12 | ₩28,441 | ₩28,441 | ₩28,301 | ₩28,301 | -0.49% | 643 |
|---|
| 2026.03.11 | ₩28,361 | ₩28,441 | ₩28,361 | ₩28,374 | +0.05% | 1.9천 |
|---|
| 2026.03.10 | ₩28,254 | ₩28,274 | ₩28,254 | ₩28,274 | +0.07% | 1 |
|---|
| 2026.03.09 | ₩28,361 | ₩28,361 | ₩28,160 | ₩28,227 | -0.47% | 1 |
|---|
| 2026.03.06 | ₩28,190 | ₩28,361 | ₩28,174 | ₩28,255 | +0.23% | 1 |
|---|
| 2026.03.05 | ₩28,281 | ₩28,321 | ₩28,201 | ₩28,235 | -0.16% | 1 |
|---|
| 2026.03.04 | ₩28,201 | ₩28,361 | ₩28,201 | ₩28,267 | +0.24% | 1 |
|---|
| 2026.03.03 | ₩28,289 | ₩28,289 | ₩28,201 | ₩28,201 | -0.31% | 1 |
|---|
| 2026.03.02 | ₩28,294 | ₩28,361 | ₩28,201 | ₩28,361 | +0.24% | 1 |
|---|
| 2026.02.27 | ₩28,134 | ₩28,294 | ₩28,134 | ₩28,294 | +0.57% | 1 |
|---|
| 2026.02.26 | ₩28,080 | ₩28,294 | ₩28,080 | ₩28,120 | +0.14% | 3.4천 |
|---|
| 2026.02.25 | ₩28,227 | ₩28,267 | ₩28,160 | ₩28,160 | -0.24% | 1 |
|---|
| 2026.02.24 | ₩28,267 | ₩28,267 | ₩28,067 | ₩28,160 | -0.38% | 1 |
|---|
| 2026.02.23 | ₩28,294 | ₩28,294 | ₩28,027 | ₩28,227 | -0.24% | 1 |
|---|
| 2026.02.20 | ₩28,174 | ₩28,294 | ₩28,174 | ₩28,241 | +0.24% | 5천 |
|---|
| 2026.02.19 | ₩28,227 | ₩28,267 | ₩28,027 | ₩28,267 | +0.14% | 6.6천 |
|---|
| 2026.02.18 | ₩28,209 | ₩28,229 | ₩28,127 | ₩28,127 | -0.29% | 2천 |
|---|
| 2026.02.17 | ₩28,254 | ₩28,267 | ₩28,040 | ₩28,160 | -0.33% | 8.7천 |
|---|
| 2026.02.13 | ₩28,134 | ₩28,294 | ₩28,031 | ₩28,267 | +0.47% | 7.1천 |
|---|
| 2026.02.12 | ₩28,134 | ₩28,281 | ₩28,040 | ₩28,207 | +0.26% | 3.9천 |
|---|
| 2026.02.11 | ₩27,934 | ₩28,227 | ₩27,934 | ₩28,221 | +1.03% | 5.4천 |
|---|
| 2026.02.10 | ₩27,894 | ₩28,257 | ₩27,894 | ₩28,160 | +0.96% | 9.3천 |
|---|
| 2026.02.09 | ₩28,160 | ₩28,227 | ₩27,996 | ₩28,147 | -0.05% | 4.7천 |
|---|
| 2026.02.06 | ₩27,994 | ₩28,160 | ₩27,993 | ₩28,160 | +0.60% | 2.7천 |
|---|
| 2026.02.05 | ₩28,347 | ₩28,347 | ₩27,960 | ₩28,120 | -0.80% | 3.4천 |
|---|
| 2026.02.04 | ₩28,302 | ₩28,302 | ₩28,040 | ₩28,160 | -0.50% | 5.5천 |
|---|
| 2026.02.03 | ₩28,136 | ₩28,214 | ₩28,027 | ₩28,067 | -0.24% | 4.7천 |
|---|
| 2026.02.02 | ₩27,840 | ₩28,227 | ₩27,827 | ₩28,000 | +0.58% | 1.1만 |
|---|
| 2026.01.30 | ₩28,027 | ₩28,067 | ₩27,827 | ₩27,827 | -0.71% | 4.1천 |
|---|
| 2026.01.29 | ₩28,120 | ₩28,134 | ₩27,907 | ₩28,134 | +0.05% | 7.7천 |
|---|
| 2026.01.28 | ₩28,027 | ₩28,427 | ₩28,027 | ₩28,144 | +0.42% | 8.2천 |
|---|
| 2026.01.27 | ₩28,186 | ₩28,494 | ₩28,186 | ₩28,494 | +1.09% | 5.5천 |
|---|
| 2026.01.26 | ₩28,281 | ₩28,494 | ₩28,281 | ₩28,401 | +0.42% | 1.7천 |
|---|
| 2026.01.23 | ₩28,027 | ₩28,628 | ₩27,833 | ₩28,561 | +1.90% | 9.8천 |
|---|
| 2026.01.22 | ₩28,000 | ₩28,094 | ₩27,867 | ₩27,898 | -0.36% | 8.4천 |
|---|
| 2026.01.21 | ₩28,201 | ₩28,227 | ₩27,934 | ₩28,227 | +0.09% | 884 |
|---|
| 2026.01.20 | ₩28,227 | ₩28,227 | ₩27,787 | ₩27,907 | -1.13% | 7천 |
|---|
| 2026.01.16 | ₩28,134 | ₩28,134 | ₩27,760 | ₩27,760 | -1.33% | 1.9천 |
|---|
| 2026.01.15 | ₩28,187 | ₩28,334 | ₩27,774 | ₩27,774 | -1.47% | 5.8천 |
|---|
| 2026.01.14 | ₩28,227 | ₩28,241 | ₩27,760 | ₩28,033 | -0.69% | 1.3만 |
|---|
| 2026.01.13 | ₩27,627 | ₩27,840 | ₩27,627 | ₩27,827 | +0.72% | 6.1천 |
|---|
| 2026.01.12 | ₩27,987 | ₩28,000 | ₩27,560 | ₩27,627 | -1.29% | 5천 |
|---|
| 2026.01.09 | ₩27,593 | ₩27,880 | ₩27,533 | ₩27,840 | +0.90% | 9.6천 |
|---|
| 2026.01.08 | ₩28,027 | ₩28,107 | ₩27,480 | ₩27,894 | -0.48% | 5.5천 |
|---|
| 2026.01.07 | ₩27,693 | ₩28,027 | ₩27,590 | ₩28,027 | +1.20% | 2.9천 |
|---|
| 2026.01.06 | ₩27,855 | ₩28,027 | ₩27,760 | ₩27,880 | +0.09% | 2.4천 |
|---|
| 2026.01.05 | ₩27,400 | ₩28,027 | ₩27,360 | ₩27,625 | +0.82% | 6천 |
|---|
| 2026.01.02 | ₩27,823 | ₩27,827 | ₩27,573 | ₩27,613 | -0.75% | 6.5천 |
|---|
| 2025.12.31 | ₩28,134 | ₩28,367 | ₩27,119 | ₩27,720 | -1.47% | 2.7만 |
|---|
| 2025.12.30 | ₩28,601 | ₩28,694 | ₩28,361 | ₩28,361 | -0.84% | 1만 |
|---|
| 2025.12.29 | ₩28,721 | ₩28,721 | ₩27,980 | ₩28,361 | -1.25% | 2.9천 |
|---|
| 2025.12.26 | ₩28,481 | ₩28,837 | ₩28,000 | ₩28,734 | +0.89% | 7.4천 |
|---|
| 2025.12.24 | ₩28,030 | ₩28,160 | ₩27,960 | ₩28,160 | +0.47% | 1.7천 |
|---|
| 2025.12.23 | ₩28,160 | ₩28,414 | ₩27,960 | ₩27,987 | -0.62% | 4.9천 |
|---|
| 2025.12.22 | ₩28,187 | ₩28,561 | ₩27,867 | ₩28,187 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩27,787 | ₩28,294 | ₩27,627 | ₩28,187 | +1.44% | 5.5천 |
|---|
| 2025.12.18 | ₩27,840 | ₩28,185 | ₩27,573 | ₩27,813 | -0.10% | 5.4천 |
|---|
| 2025.12.17 | ₩28,120 | ₩28,694 | ₩27,827 | ₩27,827 | -1.04% | 9.1천 |
|---|
| 2025.12.16 | ₩27,894 | ₩28,241 | ₩27,894 | ₩28,119 | +0.81% | 4.5천 |
|---|
| 2025.12.15 | ₩28,120 | ₩28,307 | ₩27,919 | ₩28,307 | +0.66% | 3.3천 |
|---|
| 2025.12.12 | ₩28,080 | ₩28,160 | ₩27,747 | ₩27,867 | -0.76% | 3.7천 |
|---|
| 2025.12.11 | ₩27,947 | ₩28,189 | ₩27,728 | ₩28,000 | +0.19% | 3.3천 |
|---|
| 2025.12.10 | ₩27,787 | ₩28,107 | ₩27,519 | ₩27,940 | +0.55% | 1.1만 |
|---|
| 2025.12.09 | ₩27,827 | ₩27,887 | ₩27,613 | ₩27,693 | -0.48% | 6천 |
|---|
| 2025.12.08 | ₩27,520 | ₩28,094 | ₩27,440 | ₩27,440 | -0.29% | 7.9천 |
|---|
| 2025.12.05 | ₩28,054 | ₩28,281 | ₩27,587 | ₩27,699 | -1.26% | 5.6천 |
|---|
| 2025.12.04 | ₩28,286 | ₩28,286 | ₩27,840 | ₩27,987 | -1.06% | 2.2천 |
|---|
| 2025.12.03 | ₩28,290 | ₩28,290 | ₩27,787 | ₩27,787 | -1.78% | 3.4천 |
|---|
| 2025.12.02 | ₩27,920 | ₩28,281 | ₩27,800 | ₩27,920 | +0.00% | 4.7천 |
|---|
| 2025.12.01 | ₩28,441 | ₩28,441 | ₩27,591 | ₩28,000 | -1.55% | 1만 |
|---|
| 2025.11.28 | ₩27,764 | ₩28,529 | ₩27,760 | ₩27,773 | +0.03% | 4.1천 |
|---|
| 2025.11.26 | ₩28,387 | ₩28,948 | ₩27,600 | ₩28,027 | -1.27% | 2.3만 |
|---|
| 2025.11.25 | ₩28,040 | ₩28,254 | ₩27,760 | ₩27,982 | -0.21% | 2.8천 |
|---|
| 2025.11.24 | ₩28,380 | ₩28,694 | ₩27,760 | ₩27,894 | -1.72% | 6.3천 |
|---|
| 2025.11.21 | ₩28,027 | ₩28,027 | ₩27,386 | ₩27,854 | -0.62% | 1.2만 |
|---|
| 2025.11.20 | ₩27,894 | ₩28,521 | ₩27,894 | ₩28,027 | +0.48% | 5.8천 |
|---|
| 2025.11.19 | ₩28,768 | ₩28,768 | ₩28,027 | ₩28,361 | -1.42% | 3천 |
|---|
| 2025.11.18 | ₩28,921 | ₩29,004 | ₩28,521 | ₩28,521 | -1.38% | 4.5천 |
|---|
| 2025.11.17 | ₩29,001 | ₩29,227 | ₩28,681 | ₩29,108 | +0.37% | 8.5천 |
|---|
| 2025.11.14 | ₩28,241 | ₩28,688 | ₩28,067 | ₩28,688 | +1.58% | 2.8천 |
|---|
| 2025.11.13 | ₩29,001 | ₩29,028 | ₩28,561 | ₩28,561 | -1.52% | 2.6천 |
|---|
| 2025.11.12 | ₩29,228 | ₩29,362 | ₩28,734 | ₩28,734 | -1.69% | 4.4천 |
|---|
| 2025.11.11 | ₩28,828 | ₩28,828 | ₩28,694 | ₩28,694 | -0.46% | 2.3천 |
|---|
| 2025.11.10 | ₩29,242 | ₩29,428 | ₩29,095 | ₩29,331 | +0.31% | 7.9천 |
|---|
| 2025.11.07 | ₩29,348 | ₩29,495 | ₩29,348 | ₩29,495 | +0.50% | 358 |
|---|
| 2025.11.06 | ₩29,415 | ₩29,695 | ₩29,415 | ₩29,416 | +0.00% | 558 |
|---|
| 2025.11.05 | ₩29,182 | ₩29,495 | ₩29,182 | ₩29,495 | +1.07% | 1.2천 |
|---|
| 2025.11.04 | ₩29,829 | ₩29,831 | ₩29,695 | ₩29,702 | -0.43% | 2.3천 |
|---|
| 2025.11.03 | ₩29,735 | ₩29,829 | ₩29,735 | ₩29,829 | +0.31% | 733 |
|---|
| 2025.10.31 | ₩29,603 | ₩29,621 | ₩29,118 | ₩29,618 | +0.05% | 1.8천 |
|---|
| 2025.10.30 | ₩29,522 | ₩30,029 | ₩29,522 | ₩29,677 | +0.52% | 2.4천 |
|---|
| 2025.10.29 | ₩29,669 | ₩29,669 | ₩29,228 | ₩29,362 | -1.03% | 2.2천 |
|---|
| 2025.10.28 | ₩29,602 | ₩29,669 | ₩29,161 | ₩29,642 | +0.14% | 1.2만 |
|---|
| 2025.10.27 | ₩29,123 | ₩29,123 | ₩29,123 | ₩29,123 | 0.00% | 322 |
|---|
| 2025.10.24 | ₩29,362 | ₩29,362 | ₩28,841 | ₩28,988 | -1.27% | 1.6천 |
|---|
| 2025.10.23 | ₩29,442 | ₩29,442 | ₩29,228 | ₩29,352 | -0.31% | 1.3천 |
|---|
| 2025.10.22 | ₩29,015 | ₩29,655 | ₩29,015 | ₩29,046 | +0.11% | 1.4천 |
|---|
| 2025.10.21 | ₩29,255 | ₩29,325 | ₩29,242 | ₩29,242 | -0.05% | 1.7천 |
|---|
| 2025.10.20 | ₩29,629 | ₩29,629 | ₩29,629 | ₩29,629 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩29,522 | ₩29,662 | ₩29,495 | ₩29,629 | +0.36% | 2.7천 |
|---|
| 2025.10.16 | ₩29,521 | ₩29,521 | ₩29,521 | ₩29,521 | 0.00% | 589 |
|---|
| 2025.10.15 | ₩29,548 | ₩29,895 | ₩29,228 | ₩29,228 | -1.08% | 5.4천 |
|---|
| 2025.10.14 | ₩29,642 | ₩29,642 | ₩29,228 | ₩29,313 | -1.11% | 3천 |
|---|
| 2025.10.13 | ₩29,242 | ₩29,242 | ₩28,400 | ₩29,242 | 0.00% | 9.8천 |
|---|
| 2025.10.10 | ₩29,335 | ₩29,335 | ₩29,335 | ₩29,335 | 0.00% | 435 |
|---|
