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 | ₩26,414 | ₩27,215 | ₩26,294 | ₩26,754 | +1.29% | 2.8천 |
| 2026.10.08 | ₩26,561 | ₩26,654 | ₩26,314 | ₩26,494 | -0.25% | 3.3천 |
| 2026.10.07 | ₩27,095 | ₩27,095 | ₩26,648 | ₩26,841 | -0.94% | 6.7천 |
| 2026.10.06 | ₩27,228 | ₩27,228 | ₩26,863 | ₩27,041 | -0.69% | 2.6천 |
| 2026.10.05 | ₩27,495 | ₩27,562 | ₩26,801 | ₩27,228 | -0.97% | 7.5천 |
| 2026.10.02 | ₩27,796 | ₩27,796 | ₩27,575 | ₩27,575 | -0.79% | 3천 |
| 2026.10.01 | ₩28,029 | ₩28,082 | ₩27,369 | ₩28,082 | +0.19% | 6.5천 |
| 2026.09.30 | ₩28,229 | ₩28,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,029 |
| ₩28,069 |
| -0.57% |
| 7.6천 |
| 2026.09.29 | ₩28,583 | ₩28,923 | ₩28,463 | ₩28,576 | -0.02% | 2.6천 |
|---|
| 2026.09.28 | ₩28,496 | ₩28,750 | ₩28,229 | ₩28,229 | -0.94% | 3.3천 |
|---|
| 2026.09.25 | ₩28,083 | ₩28,496 | ₩28,083 | ₩28,416 | +1.19% | 2.4천 |
|---|
| 2026.09.24 | ₩28,630 | ₩28,937 | ₩28,029 | ₩28,029 | -2.10% | 5.1천 |
|---|
| 2026.09.23 | ₩28,950 | ₩28,950 | ₩28,763 | ₩28,850 | -0.35% | 3.4천 |
|---|
| 2026.09.22 | ₩29,230 | ₩29,237 | ₩28,950 | ₩29,044 | -0.64% | 2.1천 |
|---|
| 2026.09.21 | ₩29,297 | ₩29,297 | ₩28,830 | ₩28,897 | -1.37% | 1.5천 |
|---|
| 2026.09.18 | ₩29,030 | ₩29,244 | ₩29,030 | ₩29,244 | +0.74% | 413 |
|---|
| 2026.09.17 | ₩29,170 | ₩29,284 | ₩29,170 | ₩29,170 | 0.00% | 2.9천 |
|---|
| 2026.09.16 | ₩28,790 | ₩29,017 | ₩28,790 | ₩29,017 | +0.79% | 1.1천 |
|---|
| 2026.09.15 | ₩28,883 | ₩28,963 | ₩28,790 | ₩28,962 | +0.27% | 4.8천 |
|---|
| 2026.09.14 | ₩28,910 | ₩29,044 | ₩28,910 | ₩29,044 | +0.46% | 505 |
|---|
| 2026.09.11 | ₩28,883 | ₩29,297 | ₩28,883 | ₩29,297 | +1.43% | 1.2천 |
|---|
| 2026.09.10 | ₩29,270 | ₩29,347 | ₩28,963 | ₩28,963 | -1.05% | 3.8천 |
|---|
| 2026.09.09 | ₩29,297 | ₩29,297 | ₩29,097 | ₩29,184 | -0.39% | 3.1천 |
|---|
| 2026.09.08 | ₩29,101 | ₩29,297 | ₩29,030 | ₩29,050 | -0.18% | 2천 |
|---|
| 2026.09.04 | ₩29,524 | ₩29,524 | ₩29,079 | ₩29,079 | -1.51% | 1.4천 |
|---|
| 2026.09.03 | ₩29,438 | ₩29,438 | ₩29,270 | ₩29,270 | -0.57% | 723 |
|---|
| 2026.09.02 | ₩29,391 | ₩29,391 | ₩29,125 | ₩29,244 | -0.50% | 2.5천 |
|---|
| 2026.09.01 | ₩29,524 | ₩29,524 | ₩29,293 | ₩29,484 | -0.14% | 5천 |
|---|
| 2026.08.31 | ₩29,350 | ₩29,497 | ₩28,870 | ₩29,417 | +0.23% | 1만 |
|---|
| 2026.08.28 | ₩29,204 | ₩29,230 | ₩29,172 | ₩29,230 | +0.09% | 3.9천 |
|---|
| 2026.08.27 | ₩29,364 | ₩29,364 | ₩28,697 | ₩29,090 | -0.93% | 1.1만 |
|---|
| 2026.08.26 | ₩29,030 | ₩29,244 | ₩28,224 | ₩29,097 | +0.23% | 6.3천 |
|---|
| 2026.08.25 | ₩29,284 | ₩29,284 | ₩28,563 | ₩28,950 | -1.14% | 4.2천 |
|---|
| 2026.08.24 | ₩29,230 | ₩29,230 | ₩27,975 | ₩28,683 | -1.87% | 2.5만 |
|---|
| 2026.08.21 | ₩29,110 | ₩29,460 | ₩29,110 | ₩29,115 | +0.02% | 1.4천 |
|---|
| 2026.08.20 | ₩29,310 | ₩29,460 | ₩29,165 | ₩29,204 | -0.36% | 1.9천 |
|---|
| 2026.08.19 | ₩29,321 | ₩29,324 | ₩29,297 | ₩29,297 | -0.08% | 839 |
|---|
| 2026.08.18 | ₩29,364 | ₩29,484 | ₩29,261 | ₩29,445 | +0.28% | 2.8천 |
|---|
| 2026.08.17 | ₩29,310 | ₩29,497 | ₩29,310 | ₩29,364 | +0.18% | 3.4천 |
|---|
| 2026.08.14 | ₩29,497 | ₩29,497 | ₩29,364 | ₩29,497 | -0.00% | 2천 |
|---|
| 2026.08.13 | ₩29,397 | ₩29,471 | ₩29,397 | ₩29,457 | +0.20% | 1천 |
|---|
| 2026.08.12 | ₩29,451 | ₩29,451 | ₩29,232 | ₩29,364 | -0.29% | 1.8천 |
|---|
| 2026.08.11 | ₩29,262 | ₩29,262 | ₩29,204 | ₩29,204 | -0.20% | 3.4천 |
|---|
| 2026.08.10 | ₩29,431 | ₩29,517 | ₩29,030 | ₩29,270 | -0.54% | 8.2천 |
|---|
| 2026.08.07 | ₩29,617 | ₩29,617 | ₩29,521 | ₩29,521 | -0.33% | 1.1천 |
|---|
| 2026.08.06 | ₩29,617 | ₩29,617 | ₩29,617 | ₩29,617 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩29,564 | ₩29,631 | ₩29,564 | ₩29,617 | +0.18% | 1.4천 |
|---|
| 2026.08.04 | ₩29,698 | ₩29,698 | ₩29,364 | ₩29,631 | -0.22% | 3.2천 |
|---|
| 2026.08.03 | ₩29,870 | ₩29,870 | ₩29,577 | ₩29,711 | -0.53% | 3.2천 |
|---|
| 2026.07.31 | ₩30,005 | ₩30,005 | ₩29,764 | ₩29,891 | -0.38% | 628 |
|---|
| 2026.07.30 | ₩29,497 | ₩30,031 | ₩29,497 | ₩29,798 | +1.02% | 4.2천 |
|---|
| 2026.07.29 | ₩29,537 | ₩29,584 | ₩29,537 | ₩29,574 | +0.12% | 3.1천 |
|---|
| 2026.07.28 | ₩29,864 | ₩29,864 | ₩29,564 | ₩29,664 | -0.67% | 2천 |
|---|
| 2026.07.27 | ₩29,764 | ₩29,898 | ₩29,764 | ₩29,818 | +0.18% | 1.9천 |
|---|
| 2026.07.24 | ₩29,671 | ₩29,724 | ₩29,631 | ₩29,631 | -0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩29,662 | ₩29,764 | ₩29,658 | ₩29,658 | -0.02% | 667 |
|---|
| 2026.07.22 | ₩29,756 | ₩29,849 | ₩29,564 | ₩29,849 | +0.31% | 1.6천 |
|---|
| 2026.07.21 | ₩29,831 | ₩30,031 | ₩29,724 | ₩29,761 | -0.23% | 2.5천 |
|---|
| 2026.07.20 | ₩29,831 | ₩30,111 | ₩29,831 | ₩30,045 | +0.72% | 2천 |
|---|
| 2026.07.17 | ₩29,898 | ₩30,086 | ₩29,831 | ₩29,831 | -0.22% | 2.3천 |
|---|
| 2026.07.16 | ₩29,964 | ₩30,065 | ₩29,964 | ₩30,045 | +0.27% | 1.9천 |
|---|
| 2026.07.15 | ₩29,711 | ₩30,285 | ₩29,698 | ₩30,285 | +1.93% | 3천 |
|---|
| 2026.07.14 | ₩29,484 | ₩29,764 | ₩29,457 | ₩29,531 | +0.16% | 1.3천 |
|---|
| 2026.07.13 | ₩29,583 | ₩29,964 | ₩29,431 | ₩29,497 | -0.29% | 2.9천 |
|---|
| 2026.07.10 | ₩30,298 | ₩30,298 | ₩29,772 | ₩30,005 | -0.97% | 1.5만 |
|---|
| 2026.07.09 | ₩29,330 | ₩29,497 | ₩29,201 | ₩29,364 | +0.11% | 3천 |
|---|
| 2026.07.08 | ₩29,364 | ₩29,497 | ₩29,164 | ₩29,497 | +0.45% | 2천 |
|---|
| 2026.07.07 | ₩29,564 | ₩29,631 | ₩29,097 | ₩29,604 | +0.14% | 4.3천 |
|---|
| 2026.07.06 | ₩29,511 | ₩29,557 | ₩29,365 | ₩29,557 | +0.16% | 3.8천 |
|---|
| 2026.07.02 | ₩29,564 | ₩29,564 | ₩29,364 | ₩29,388 | -0.60% | 2.1천 |
|---|
| 2026.07.01 | ₩29,546 | ₩29,664 | ₩29,546 | ₩29,664 | +0.40% | 553 |
|---|
| 2026.06.30 | ₩29,484 | ₩29,604 | ₩29,297 | ₩29,511 | +0.09% | 6.4천 |
|---|
| 2026.06.29 | ₩30,031 | ₩30,039 | ₩29,738 | ₩29,738 | -0.98% | 3.2천 |
|---|
| 2026.06.26 | ₩29,644 | ₩29,831 | ₩29,631 | ₩29,740 | +0.32% | 3.3천 |
|---|
| 2026.06.25 | ₩30,005 | ₩30,005 | ₩29,631 | ₩29,751 | -0.84% | 3.7천 |
|---|
| 2026.06.24 | ₩30,072 | ₩30,072 | ₩30,071 | ₩30,071 | -0.00% | 1.5천 |
|---|
| 2026.06.23 | ₩29,631 | ₩29,858 | ₩29,631 | ₩29,644 | +0.05% | 5.5천 |
|---|
| 2026.06.22 | ₩29,891 | ₩29,891 | ₩29,551 | ₩29,564 | -1.09% | 2.9천 |
|---|
| 2026.06.18 | ₩29,712 | ₩29,891 | ₩29,711 | ₩29,891 | +0.60% | 1.4천 |
|---|
| 2026.06.17 | ₩29,591 | ₩29,871 | ₩29,551 | ₩29,696 | +0.36% | 3.6천 |
|---|
| 2026.06.16 | ₩29,364 | ₩30,151 | ₩29,164 | ₩29,553 | +0.65% | 1.5천 |
|---|
| 2026.06.15 | ₩29,184 | ₩29,364 | ₩29,164 | ₩29,257 | +0.25% | 3.2천 |
|---|
| 2026.06.12 | ₩29,391 | ₩29,391 | ₩29,164 | ₩29,264 | -0.43% | 2.7천 |
|---|
| 2026.06.11 | ₩29,604 | ₩29,924 | ₩29,444 | ₩29,444 | -0.54% | 3.5천 |
|---|
| 2026.06.10 | ₩29,617 | ₩29,791 | ₩29,617 | ₩29,791 | +0.59% | 544 |
|---|
| 2026.06.09 | ₩29,617 | ₩29,991 | ₩29,591 | ₩29,902 | +0.96% | 3.6천 |
|---|
| 2026.06.08 | ₩29,577 | ₩29,718 | ₩29,577 | ₩29,678 | +0.34% | 1.3천 |
|---|
| 2026.06.05 | ₩30,045 | ₩30,045 | ₩29,511 | ₩29,577 | -1.55% | 1.6천 |
|---|
| 2026.06.04 | ₩29,364 | ₩30,151 | ₩29,364 | ₩29,858 | +1.68% | 2.2천 |
|---|
| 2026.06.03 | ₩29,364 | ₩30,365 | ₩29,364 | ₩29,844 | +1.64% | 7.9천 |
|---|
| 2026.06.02 | ₩29,431 | ₩29,684 | ₩29,164 | ₩29,364 | -0.23% | 6.2천 |
|---|
| 2026.06.01 | ₩28,216 | ₩29,484 | ₩28,216 | ₩29,164 | +3.36% | 2.7만 |
|---|
| 2026.05.29 | ₩27,759 | ₩28,056 | ₩27,569 | ₩28,056 | +1.07% | 909 |
|---|
| 2026.05.28 | ₩27,749 | ₩27,749 | ₩27,749 | ₩27,749 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩27,368 | ₩28,029 | ₩27,362 | ₩27,749 | +1.39% | 8.6천 |
|---|
| 2026.05.26 | ₩28,029 | ₩28,029 | ₩27,375 | ₩27,375 | -2.33% | 6.5천 |
|---|
| 2026.05.22 | ₩28,029 | ₩28,029 | ₩27,849 | ₩27,849 | -0.64% | 766 |
|---|
| 2026.05.21 | ₩28,203 | ₩28,203 | ₩27,782 | ₩27,996 | -0.73% | 3.2천 |
|---|
| 2026.05.20 | ₩27,896 | ₩28,363 | ₩27,882 | ₩28,205 | +1.11% | 6.4천 |
|---|
| 2026.05.19 | ₩27,869 | ₩28,029 | ₩27,869 | ₩28,029 | +0.57% | 1.3천 |
|---|
| 2026.05.18 | ₩28,056 | ₩28,096 | ₩28,056 | ₩28,096 | +0.14% | 537 |
|---|
| 2026.05.15 | ₩28,283 | ₩28,315 | ₩28,123 | ₩28,236 | -0.17% | 3.5천 |
|---|
| 2026.05.14 | ₩28,176 | ₩28,296 | ₩28,176 | ₩28,296 | +0.43% | 703 |
|---|
| 2026.05.13 | ₩28,229 | ₩28,351 | ₩27,909 | ₩28,136 | -0.33% | 8.8천 |
|---|
| 2026.05.12 | ₩28,163 | ₩28,363 | ₩27,362 | ₩27,869 | -1.04% | 8.4천 |
|---|
| 2026.05.11 | ₩28,149 | ₩28,389 | ₩28,149 | ₩28,176 | +0.09% | 1.9천 |
|---|
| 2026.05.08 | ₩28,229 | ₩28,229 | ₩28,096 | ₩28,163 | -0.24% | 1.4천 |
|---|
| 2026.05.07 | ₩28,163 | ₩28,163 | ₩27,962 | ₩27,962 | -0.71% | 2.9천 |
|---|
| 2026.05.06 | ₩28,196 | ₩28,229 | ₩27,842 | ₩27,842 | -1.25% | 2.6천 |
|---|
| 2026.05.05 | ₩28,256 | ₩28,256 | ₩27,816 | ₩28,096 | -0.57% | 4.9천 |
|---|
| 2026.05.04 | ₩28,056 | ₩28,136 | ₩27,896 | ₩27,936 | -0.43% | 5.5천 |
|---|
| 2026.05.01 | ₩27,816 | ₩28,002 | ₩27,802 | ₩27,989 | +0.62% | 3.3천 |
|---|
| 2026.04.30 | ₩27,642 | ₩27,731 | ₩27,535 | ₩27,644 | +0.01% | 3.8천 |
|---|
| 2026.04.29 | ₩28,016 | ₩28,016 | ₩27,549 | ₩27,869 | -0.52% | 2.2천 |
|---|
| 2026.04.28 | ₩27,522 | ₩27,982 | ₩27,522 | ₩27,982 | +1.67% | 7.1천 |
|---|
| 2026.04.27 | ₩27,762 | ₩27,829 | ₩27,695 | ₩27,709 | -0.19% | 2.7천 |
|---|
| 2026.04.24 | ₩28,016 | ₩28,016 | ₩27,896 | ₩27,896 | -0.43% | 527 |
|---|
| 2026.04.23 | ₩28,069 | ₩28,103 | ₩27,695 | ₩27,789 | -1.00% | 1.1만 |
|---|
| 2026.04.22 | ₩28,296 | ₩28,296 | ₩28,203 | ₩28,203 | -0.33% | 1.5천 |
|---|
| 2026.04.21 | ₩28,016 | ₩28,129 | ₩27,909 | ₩28,129 | +0.40% | 3.8천 |
|---|
| 2026.04.20 | ₩27,776 | ₩28,016 | ₩27,662 | ₩28,016 | +0.86% | 3.6천 |
|---|
| 2026.04.17 | ₩27,859 | ₩27,949 | ₩27,859 | ₩27,909 | +0.18% | 4.7천 |
|---|
| 2026.04.16 | ₩27,642 | ₩27,829 | ₩27,622 | ₩27,829 | +0.68% | 3.4천 |
|---|
| 2026.04.15 | ₩27,949 | ₩27,962 | ₩27,428 | ₩27,722 | -0.81% | 1.2만 |
|---|
| 2026.04.14 | ₩27,669 | ₩27,929 | ₩27,669 | ₩27,829 | +0.58% | 3.6천 |
|---|
| 2026.04.13 | ₩27,735 | ₩27,735 | ₩27,415 | ₩27,695 | -0.14% | 2.3천 |
|---|
| 2026.04.10 | ₩27,629 | ₩27,742 | ₩27,629 | ₩27,738 | +0.40% | 2.6천 |
|---|
| 2026.04.09 | ₩27,562 | ₩27,715 | ₩27,428 | ₩27,569 | +0.02% | 4.4천 |
|---|
| 2026.04.08 | ₩27,388 | ₩27,522 | ₩27,362 | ₩27,375 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩27,299 | ₩27,362 | ₩27,162 | ₩27,228 | -0.26% | 3.6천 |
|---|
| 2026.04.06 | ₩27,282 | ₩27,362 | ₩27,242 | ₩27,348 | +0.24% | 2.2천 |
|---|
| 2026.04.02 | ₩27,375 | ₩27,735 | ₩27,362 | ₩27,388 | +0.05% | 8.9천 |
|---|
| 2026.04.01 | ₩27,495 | ₩27,589 | ₩27,375 | ₩27,589 | +0.34% | 2.2천 |
|---|
| 2026.03.31 | ₩27,589 | ₩27,589 | ₩27,162 | ₩27,455 | -0.48% | 4.4천 |
|---|
| 2026.03.30 | ₩27,829 | ₩28,016 | ₩27,629 | ₩27,842 | +0.05% | 6.5천 |
|---|
| 2026.03.27 | ₩27,976 | ₩28,029 | ₩27,762 | ₩27,829 | -0.52% | 6.1천 |
|---|
| 2026.03.26 | ₩28,416 | ₩28,416 | ₩27,982 | ₩27,997 | -1.48% | 3.4천 |
|---|
| 2026.03.25 | ₩28,336 | ₩28,336 | ₩28,052 | ₩28,109 | -0.80% | 2천 |
|---|
| 2026.03.24 | ₩28,029 | ₩28,429 | ₩27,829 | ₩28,029 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩28,229 | ₩28,403 | ₩27,709 | ₩27,709 | -1.84% | 4.9천 |
|---|
| 2026.03.20 | ₩28,323 | ₩28,323 | ₩27,829 | ₩27,829 | -1.74% | 3.7천 |
|---|
| 2026.03.19 | ₩28,176 | ₩28,383 | ₩28,176 | ₩28,216 | +0.14% | 2천 |
|---|
| 2026.03.18 | ₩28,363 | ₩28,363 | ₩28,323 | ₩28,323 | -0.14% | 1.2천 |
|---|
| 2026.03.17 | ₩28,296 | ₩28,443 | ₩28,296 | ₩28,323 | +0.09% | 3.1천 |
|---|
| 2026.03.16 | ₩28,296 | ₩28,443 | ₩28,296 | ₩28,303 | +0.02% | 1.3천 |
|---|
| 2026.03.13 | ₩28,430 | ₩28,430 | ₩28,236 | ₩28,303 | -0.45% | 1.4천 |
|---|
| 2026.03.12 | ₩28,443 | ₩28,443 | ₩28,303 | ₩28,303 | -0.49% | 643 |
|---|
| 2026.03.11 | ₩28,363 | ₩28,443 | ₩28,363 | ₩28,376 | +0.05% | 1.9천 |
|---|
| 2026.03.10 | ₩28,256 | ₩28,276 | ₩28,256 | ₩28,276 | +0.07% | 1 |
|---|
| 2026.03.09 | ₩28,363 | ₩28,363 | ₩28,163 | ₩28,229 | -0.47% | 1 |
|---|
| 2026.03.06 | ₩28,192 | ₩28,363 | ₩28,176 | ₩28,257 | +0.23% | 1 |
|---|
| 2026.03.05 | ₩28,283 | ₩28,323 | ₩28,203 | ₩28,237 | -0.16% | 1 |
|---|
| 2026.03.04 | ₩28,203 | ₩28,363 | ₩28,203 | ₩28,269 | +0.24% | 1 |
|---|
| 2026.03.03 | ₩28,291 | ₩28,291 | ₩28,203 | ₩28,203 | -0.31% | 1 |
|---|
| 2026.03.02 | ₩28,296 | ₩28,363 | ₩28,203 | ₩28,363 | +0.24% | 1 |
|---|
| 2026.02.27 | ₩28,136 | ₩28,296 | ₩28,136 | ₩28,296 | +0.57% | 1 |
|---|
| 2026.02.26 | ₩28,083 | ₩28,296 | ₩28,083 | ₩28,123 | +0.14% | 3.4천 |
|---|
| 2026.02.25 | ₩28,229 | ₩28,269 | ₩28,163 | ₩28,163 | -0.24% | 1 |
|---|
| 2026.02.24 | ₩28,269 | ₩28,269 | ₩28,069 | ₩28,163 | -0.38% | 1 |
|---|
| 2026.02.23 | ₩28,296 | ₩28,296 | ₩28,029 | ₩28,229 | -0.24% | 1 |
|---|
| 2026.02.20 | ₩28,176 | ₩28,296 | ₩28,176 | ₩28,243 | +0.24% | 5천 |
|---|
| 2026.02.19 | ₩28,229 | ₩28,269 | ₩28,029 | ₩28,269 | +0.14% | 6.6천 |
|---|
| 2026.02.18 | ₩28,211 | ₩28,231 | ₩28,129 | ₩28,129 | -0.29% | 2천 |
|---|
| 2026.02.17 | ₩28,256 | ₩28,269 | ₩28,042 | ₩28,163 | -0.33% | 8.7천 |
|---|
| 2026.02.13 | ₩28,136 | ₩28,296 | ₩28,033 | ₩28,269 | +0.47% | 7.1천 |
|---|
| 2026.02.12 | ₩28,136 | ₩28,283 | ₩28,042 | ₩28,209 | +0.26% | 3.9천 |
|---|
| 2026.02.11 | ₩27,936 | ₩28,229 | ₩27,936 | ₩28,223 | +1.03% | 5.4천 |
|---|
| 2026.02.10 | ₩27,896 | ₩28,259 | ₩27,896 | ₩28,163 | +0.96% | 9.3천 |
|---|
| 2026.02.09 | ₩28,163 | ₩28,229 | ₩27,998 | ₩28,149 | -0.05% | 4.7천 |
|---|
| 2026.02.06 | ₩27,996 | ₩28,163 | ₩27,995 | ₩28,163 | +0.60% | 2.7천 |
|---|
| 2026.02.05 | ₩28,349 | ₩28,349 | ₩27,962 | ₩28,123 | -0.80% | 3.4천 |
|---|
| 2026.02.04 | ₩28,305 | ₩28,305 | ₩28,042 | ₩28,162 | -0.50% | 5.5천 |
|---|
| 2026.02.03 | ₩28,138 | ₩28,216 | ₩28,029 | ₩28,069 | -0.24% | 4.7천 |
|---|
| 2026.02.02 | ₩27,842 | ₩28,229 | ₩27,829 | ₩28,002 | +0.58% | 1.1만 |
|---|
| 2026.01.30 | ₩28,029 | ₩28,069 | ₩27,829 | ₩27,829 | -0.71% | 4.1천 |
|---|
| 2026.01.29 | ₩28,123 | ₩28,136 | ₩27,909 | ₩28,136 | +0.05% | 7.7천 |
|---|
| 2026.01.28 | ₩28,029 | ₩28,430 | ₩28,029 | ₩28,146 | +0.42% | 8.2천 |
|---|
| 2026.01.27 | ₩28,188 | ₩28,496 | ₩28,188 | ₩28,496 | +1.09% | 5.5천 |
|---|
| 2026.01.26 | ₩28,283 | ₩28,496 | ₩28,283 | ₩28,403 | +0.42% | 1.7천 |
|---|
| 2026.01.23 | ₩28,029 | ₩28,630 | ₩27,835 | ₩28,563 | +1.90% | 9.8천 |
|---|
| 2026.01.22 | ₩28,002 | ₩28,096 | ₩27,869 | ₩27,900 | -0.36% | 8.4천 |
|---|
| 2026.01.21 | ₩28,203 | ₩28,229 | ₩27,936 | ₩28,229 | +0.09% | 884 |
|---|
| 2026.01.20 | ₩28,229 | ₩28,229 | ₩27,789 | ₩27,909 | -1.13% | 7천 |
|---|
| 2026.01.16 | ₩28,136 | ₩28,136 | ₩27,762 | ₩27,762 | -1.33% | 1.9천 |
|---|
| 2026.01.15 | ₩28,189 | ₩28,336 | ₩27,776 | ₩27,776 | -1.47% | 5.8천 |
|---|
| 2026.01.14 | ₩28,229 | ₩28,243 | ₩27,762 | ₩28,035 | -0.69% | 1.3만 |
|---|
| 2026.01.13 | ₩27,629 | ₩27,842 | ₩27,629 | ₩27,829 | +0.72% | 6.1천 |
|---|
| 2026.01.12 | ₩27,989 | ₩28,002 | ₩27,562 | ₩27,629 | -1.29% | 5천 |
|---|
| 2026.01.09 | ₩27,595 | ₩27,882 | ₩27,535 | ₩27,842 | +0.90% | 9.6천 |
|---|
| 2026.01.08 | ₩28,029 | ₩28,109 | ₩27,482 | ₩27,896 | -0.48% | 5.5천 |
|---|
| 2026.01.07 | ₩27,695 | ₩28,029 | ₩27,592 | ₩28,029 | +1.20% | 2.9천 |
|---|
| 2026.01.06 | ₩27,857 | ₩28,029 | ₩27,762 | ₩27,882 | +0.09% | 2.4천 |
|---|
| 2026.01.05 | ₩27,402 | ₩28,029 | ₩27,362 | ₩27,627 | +0.82% | 6천 |
|---|
| 2026.01.02 | ₩27,825 | ₩27,829 | ₩27,575 | ₩27,615 | -0.75% | 6.5천 |
|---|
| 2025.12.31 | ₩28,136 | ₩28,370 | ₩27,122 | ₩27,722 | -1.47% | 2.7만 |
|---|
| 2025.12.30 | ₩28,603 | ₩28,696 | ₩28,363 | ₩28,363 | -0.84% | 1만 |
|---|
| 2025.12.29 | ₩28,723 | ₩28,723 | ₩27,982 | ₩28,363 | -1.25% | 2.9천 |
|---|
| 2025.12.26 | ₩28,483 | ₩28,840 | ₩28,002 | ₩28,737 | +0.89% | 7.4천 |
|---|
| 2025.12.24 | ₩28,032 | ₩28,163 | ₩27,962 | ₩28,163 | +0.47% | 1.7천 |
|---|
| 2025.12.23 | ₩28,163 | ₩28,416 | ₩27,962 | ₩27,989 | -0.62% | 4.9천 |
|---|
| 2025.12.22 | ₩28,189 | ₩28,563 | ₩27,869 | ₩28,189 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩27,789 | ₩28,296 | ₩27,629 | ₩28,189 | +1.44% | 5.5천 |
|---|
| 2025.12.18 | ₩27,842 | ₩28,187 | ₩27,575 | ₩27,816 | -0.10% | 5.4천 |
|---|
| 2025.12.17 | ₩28,123 | ₩28,696 | ₩27,829 | ₩27,829 | -1.04% | 9.1천 |
|---|
| 2025.12.16 | ₩27,896 | ₩28,243 | ₩27,896 | ₩28,121 | +0.81% | 4.5천 |
|---|
| 2025.12.15 | ₩28,123 | ₩28,309 | ₩27,921 | ₩28,309 | +0.66% | 3.3천 |
|---|
| 2025.12.12 | ₩28,083 | ₩28,163 | ₩27,749 | ₩27,869 | -0.76% | 3.7천 |
|---|
| 2025.12.11 | ₩27,949 | ₩28,191 | ₩27,730 | ₩28,002 | +0.19% | 3.3천 |
|---|
| 2025.12.10 | ₩27,789 | ₩28,109 | ₩27,521 | ₩27,942 | +0.55% | 1.1만 |
|---|
| 2025.12.09 | ₩27,829 | ₩27,889 | ₩27,615 | ₩27,695 | -0.48% | 6천 |
|---|
| 2025.12.08 | ₩27,522 | ₩28,096 | ₩27,442 | ₩27,442 | -0.29% | 7.9천 |
|---|
| 2025.12.05 | ₩28,056 | ₩28,283 | ₩27,589 | ₩27,701 | -1.26% | 5.6천 |
|---|
| 2025.12.04 | ₩28,288 | ₩28,288 | ₩27,842 | ₩27,989 | -1.06% | 2.2천 |
|---|
| 2025.12.03 | ₩28,292 | ₩28,292 | ₩27,789 | ₩27,789 | -1.78% | 3.4천 |
|---|
| 2025.12.02 | ₩27,922 | ₩28,283 | ₩27,802 | ₩27,922 | +0.00% | 4.7천 |
|---|
| 2025.12.01 | ₩28,443 | ₩28,443 | ₩27,593 | ₩28,002 | -1.55% | 1만 |
|---|
| 2025.11.28 | ₩27,766 | ₩28,531 | ₩27,762 | ₩27,776 | +0.03% | 4.1천 |
|---|
| 2025.11.26 | ₩28,389 | ₩28,950 | ₩27,602 | ₩28,029 | -1.27% | 2.3만 |
|---|
| 2025.11.25 | ₩28,042 | ₩28,256 | ₩27,762 | ₩27,984 | -0.21% | 2.8천 |
|---|
| 2025.11.24 | ₩28,383 | ₩28,696 | ₩27,762 | ₩27,896 | -1.72% | 6.3천 |
|---|
| 2025.11.21 | ₩28,029 | ₩28,029 | ₩27,388 | ₩27,856 | -0.62% | 1.2만 |
|---|
| 2025.11.20 | ₩27,896 | ₩28,523 | ₩27,896 | ₩28,029 | +0.48% | 5.8천 |
|---|
| 2025.11.19 | ₩28,770 | ₩28,770 | ₩28,029 | ₩28,363 | -1.42% | 3천 |
|---|
| 2025.11.18 | ₩28,923 | ₩29,006 | ₩28,523 | ₩28,523 | -1.38% | 4.5천 |
|---|
| 2025.11.17 | ₩29,003 | ₩29,229 | ₩28,683 | ₩29,110 | +0.37% | 8.5천 |
|---|
| 2025.11.14 | ₩28,243 | ₩28,690 | ₩28,069 | ₩28,690 | +1.58% | 2.8천 |
|---|
| 2025.11.13 | ₩29,003 | ₩29,030 | ₩28,563 | ₩28,563 | -1.52% | 2.6천 |
|---|
| 2025.11.12 | ₩29,230 | ₩29,364 | ₩28,737 | ₩28,737 | -1.69% | 4.4천 |
|---|
| 2025.11.11 | ₩28,830 | ₩28,830 | ₩28,696 | ₩28,696 | -0.46% | 2.3천 |
|---|
| 2025.11.10 | ₩29,244 | ₩29,431 | ₩29,097 | ₩29,334 | +0.31% | 7.9천 |
|---|
| 2025.11.07 | ₩29,350 | ₩29,497 | ₩29,350 | ₩29,497 | +0.50% | 358 |
|---|
| 2025.11.06 | ₩29,417 | ₩29,698 | ₩29,417 | ₩29,418 | +0.00% | 558 |
|---|
| 2025.11.05 | ₩29,184 | ₩29,497 | ₩29,184 | ₩29,497 | +1.07% | 1.2천 |
|---|
| 2025.11.04 | ₩29,831 | ₩29,833 | ₩29,698 | ₩29,704 | -0.43% | 2.3천 |
|---|
| 2025.11.03 | ₩29,738 | ₩29,831 | ₩29,738 | ₩29,831 | +0.31% | 733 |
|---|
| 2025.10.31 | ₩29,606 | ₩29,623 | ₩29,120 | ₩29,620 | +0.05% | 1.8천 |
|---|
| 2025.10.30 | ₩29,524 | ₩30,031 | ₩29,524 | ₩29,679 | +0.52% | 2.4천 |
|---|
| 2025.10.29 | ₩29,671 | ₩29,671 | ₩29,230 | ₩29,364 | -1.03% | 2.2천 |
|---|
| 2025.10.28 | ₩29,604 | ₩29,671 | ₩29,164 | ₩29,644 | +0.14% | 1.2만 |
|---|
| 2025.10.27 | ₩29,126 | ₩29,126 | ₩29,126 | ₩29,126 | 0.00% | 322 |
|---|
| 2025.10.24 | ₩29,364 | ₩29,364 | ₩28,843 | ₩28,990 | -1.27% | 1.6천 |
|---|
| 2025.10.23 | ₩29,444 | ₩29,444 | ₩29,231 | ₩29,354 | -0.31% | 1.3천 |
|---|
| 2025.10.22 | ₩29,017 | ₩29,657 | ₩29,017 | ₩29,048 | +0.11% | 1.4천 |
|---|
| 2025.10.21 | ₩29,257 | ₩29,327 | ₩29,244 | ₩29,244 | -0.05% | 1.7천 |
|---|
| 2025.10.20 | ₩29,631 | ₩29,631 | ₩29,631 | ₩29,631 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩29,524 | ₩29,664 | ₩29,497 | ₩29,631 | +0.36% | 2.7천 |
|---|
| 2025.10.16 | ₩29,523 | ₩29,523 | ₩29,523 | ₩29,523 | 0.00% | 589 |
|---|
| 2025.10.15 | ₩29,551 | ₩29,898 | ₩29,230 | ₩29,230 | -1.08% | 5.4천 |
|---|
| 2025.10.14 | ₩29,644 | ₩29,644 | ₩29,231 | ₩29,315 | -1.11% | 3천 |
|---|
| 2025.10.13 | ₩29,244 | ₩29,244 | ₩28,402 | ₩29,244 | 0.00% | 9.8천 |
|---|
| 2025.10.10 | ₩29,337 | ₩29,337 | ₩29,337 | ₩29,337 | 0.00% | 435 |
|---|
