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 | ₩26,409 | ₩27,210 | ₩26,289 | ₩26,750 | +1.29% | 2.8천 |
| 2026.10.08 | ₩26,556 | ₩26,650 | ₩26,309 | ₩26,489 | -0.25% | 3.3천 |
| 2026.10.07 | ₩27,090 | ₩27,090 | ₩26,643 | ₩26,836 | -0.94% | 6.7천 |
| 2026.10.06 | ₩27,223 | ₩27,223 | ₩26,858 | ₩27,037 | -0.69% | 2.6천 |
| 2026.10.05 | ₩27,490 | ₩27,557 | ₩26,796 | ₩27,223 | -0.97% | 7.5천 |
| 2026.10.02 | ₩27,791 | ₩27,791 | ₩27,570 | ₩27,570 | -0.79% | 3천 |
| 2026.10.01 | ₩28,024 | ₩28,077 | ₩27,364 | ₩28,077 | +0.19% | 6.5천 |
| 2026.09.30 | ₩28,224 | ₩28,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,024 |
| ₩28,064 |
| -0.57% |
| 7.6천 |
| 2026.09.29 | ₩28,578 | ₩28,918 | ₩28,458 | ₩28,571 | -0.02% | 2.6천 |
|---|
| 2026.09.28 | ₩28,491 | ₩28,745 | ₩28,224 | ₩28,224 | -0.94% | 3.3천 |
|---|
| 2026.09.25 | ₩28,077 | ₩28,491 | ₩28,077 | ₩28,411 | +1.19% | 2.4천 |
|---|
| 2026.09.24 | ₩28,625 | ₩28,932 | ₩28,024 | ₩28,024 | -2.10% | 5.1천 |
|---|
| 2026.09.23 | ₩28,945 | ₩28,945 | ₩28,758 | ₩28,845 | -0.35% | 3.4천 |
|---|
| 2026.09.22 | ₩29,225 | ₩29,232 | ₩28,945 | ₩29,038 | -0.64% | 2.1천 |
|---|
| 2026.09.21 | ₩29,292 | ₩29,292 | ₩28,825 | ₩28,891 | -1.37% | 1.5천 |
|---|
| 2026.09.18 | ₩29,025 | ₩29,238 | ₩29,025 | ₩29,238 | +0.74% | 413 |
|---|
| 2026.09.17 | ₩29,165 | ₩29,278 | ₩29,165 | ₩29,165 | 0.00% | 2.9천 |
|---|
| 2026.09.16 | ₩28,785 | ₩29,012 | ₩28,785 | ₩29,012 | +0.79% | 1.1천 |
|---|
| 2026.09.15 | ₩28,878 | ₩28,958 | ₩28,785 | ₩28,957 | +0.27% | 4.8천 |
|---|
| 2026.09.14 | ₩28,905 | ₩29,038 | ₩28,905 | ₩29,038 | +0.46% | 505 |
|---|
| 2026.09.11 | ₩28,878 | ₩29,292 | ₩28,878 | ₩29,292 | +1.43% | 1.2천 |
|---|
| 2026.09.10 | ₩29,265 | ₩29,342 | ₩28,958 | ₩28,958 | -1.05% | 3.8천 |
|---|
| 2026.09.09 | ₩29,292 | ₩29,292 | ₩29,092 | ₩29,178 | -0.39% | 3.1천 |
|---|
| 2026.09.08 | ₩29,096 | ₩29,292 | ₩29,025 | ₩29,045 | -0.18% | 2천 |
|---|
| 2026.09.04 | ₩29,519 | ₩29,519 | ₩29,074 | ₩29,074 | -1.51% | 1.4천 |
|---|
| 2026.09.03 | ₩29,432 | ₩29,432 | ₩29,265 | ₩29,265 | -0.57% | 723 |
|---|
| 2026.09.02 | ₩29,385 | ₩29,385 | ₩29,120 | ₩29,238 | -0.50% | 2.5천 |
|---|
| 2026.09.01 | ₩29,519 | ₩29,519 | ₩29,287 | ₩29,479 | -0.14% | 5천 |
|---|
| 2026.08.31 | ₩29,345 | ₩29,492 | ₩28,865 | ₩29,412 | +0.23% | 1만 |
|---|
| 2026.08.28 | ₩29,198 | ₩29,225 | ₩29,167 | ₩29,225 | +0.09% | 3.9천 |
|---|
| 2026.08.27 | ₩29,359 | ₩29,359 | ₩28,691 | ₩29,085 | -0.93% | 1.1만 |
|---|
| 2026.08.26 | ₩29,025 | ₩29,238 | ₩28,219 | ₩29,092 | +0.23% | 6.3천 |
|---|
| 2026.08.25 | ₩29,278 | ₩29,278 | ₩28,558 | ₩28,945 | -1.14% | 4.2천 |
|---|
| 2026.08.24 | ₩29,225 | ₩29,225 | ₩27,970 | ₩28,678 | -1.87% | 2.5만 |
|---|
| 2026.08.21 | ₩29,105 | ₩29,454 | ₩29,105 | ₩29,109 | +0.02% | 1.4천 |
|---|
| 2026.08.20 | ₩29,305 | ₩29,454 | ₩29,160 | ₩29,199 | -0.36% | 1.9천 |
|---|
| 2026.08.19 | ₩29,316 | ₩29,319 | ₩29,292 | ₩29,292 | -0.08% | 839 |
|---|
| 2026.08.18 | ₩29,359 | ₩29,479 | ₩29,256 | ₩29,440 | +0.28% | 2.8천 |
|---|
| 2026.08.17 | ₩29,305 | ₩29,492 | ₩29,305 | ₩29,359 | +0.18% | 3.4천 |
|---|
| 2026.08.14 | ₩29,492 | ₩29,492 | ₩29,359 | ₩29,492 | -0.00% | 2천 |
|---|
| 2026.08.13 | ₩29,392 | ₩29,465 | ₩29,392 | ₩29,452 | +0.20% | 1천 |
|---|
| 2026.08.12 | ₩29,445 | ₩29,445 | ₩29,227 | ₩29,359 | -0.29% | 1.8천 |
|---|
| 2026.08.11 | ₩29,257 | ₩29,257 | ₩29,198 | ₩29,198 | -0.20% | 3.4천 |
|---|
| 2026.08.10 | ₩29,425 | ₩29,512 | ₩29,025 | ₩29,265 | -0.54% | 8.2천 |
|---|
| 2026.08.07 | ₩29,612 | ₩29,612 | ₩29,515 | ₩29,515 | -0.33% | 1.1천 |
|---|
| 2026.08.06 | ₩29,612 | ₩29,612 | ₩29,612 | ₩29,612 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩29,559 | ₩29,625 | ₩29,559 | ₩29,612 | +0.18% | 1.4천 |
|---|
| 2026.08.04 | ₩29,692 | ₩29,692 | ₩29,359 | ₩29,625 | -0.22% | 3.2천 |
|---|
| 2026.08.03 | ₩29,864 | ₩29,864 | ₩29,572 | ₩29,706 | -0.53% | 3.2천 |
|---|
| 2026.07.31 | ₩29,999 | ₩29,999 | ₩29,759 | ₩29,886 | -0.38% | 628 |
|---|
| 2026.07.30 | ₩29,492 | ₩30,026 | ₩29,492 | ₩29,792 | +1.02% | 4.2천 |
|---|
| 2026.07.29 | ₩29,532 | ₩29,579 | ₩29,532 | ₩29,568 | +0.12% | 3.1천 |
|---|
| 2026.07.28 | ₩29,859 | ₩29,859 | ₩29,559 | ₩29,659 | -0.67% | 2천 |
|---|
| 2026.07.27 | ₩29,759 | ₩29,892 | ₩29,759 | ₩29,812 | +0.18% | 1.9천 |
|---|
| 2026.07.24 | ₩29,665 | ₩29,719 | ₩29,625 | ₩29,625 | -0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩29,657 | ₩29,759 | ₩29,652 | ₩29,652 | -0.02% | 667 |
|---|
| 2026.07.22 | ₩29,751 | ₩29,844 | ₩29,559 | ₩29,844 | +0.31% | 1.6천 |
|---|
| 2026.07.21 | ₩29,826 | ₩30,026 | ₩29,719 | ₩29,756 | -0.23% | 2.5천 |
|---|
| 2026.07.20 | ₩29,826 | ₩30,106 | ₩29,826 | ₩30,039 | +0.72% | 2천 |
|---|
| 2026.07.17 | ₩29,892 | ₩30,081 | ₩29,826 | ₩29,826 | -0.22% | 2.3천 |
|---|
| 2026.07.16 | ₩29,959 | ₩30,059 | ₩29,959 | ₩30,039 | +0.27% | 1.9천 |
|---|
| 2026.07.15 | ₩29,706 | ₩30,279 | ₩29,692 | ₩30,279 | +1.93% | 3천 |
|---|
| 2026.07.14 | ₩29,479 | ₩29,759 | ₩29,452 | ₩29,525 | +0.16% | 1.3천 |
|---|
| 2026.07.13 | ₩29,578 | ₩29,959 | ₩29,425 | ₩29,492 | -0.29% | 2.9천 |
|---|
| 2026.07.10 | ₩30,293 | ₩30,293 | ₩29,767 | ₩29,999 | -0.97% | 1.5만 |
|---|
| 2026.07.09 | ₩29,325 | ₩29,492 | ₩29,196 | ₩29,359 | +0.11% | 3천 |
|---|
| 2026.07.08 | ₩29,359 | ₩29,492 | ₩29,159 | ₩29,492 | +0.45% | 2천 |
|---|
| 2026.07.07 | ₩29,559 | ₩29,625 | ₩29,092 | ₩29,599 | +0.14% | 4.3천 |
|---|
| 2026.07.06 | ₩29,505 | ₩29,552 | ₩29,360 | ₩29,552 | +0.16% | 3.8천 |
|---|
| 2026.07.02 | ₩29,559 | ₩29,559 | ₩29,359 | ₩29,383 | -0.60% | 2.1천 |
|---|
| 2026.07.01 | ₩29,541 | ₩29,659 | ₩29,541 | ₩29,659 | +0.40% | 553 |
|---|
| 2026.06.30 | ₩29,479 | ₩29,599 | ₩29,292 | ₩29,505 | +0.09% | 6.4천 |
|---|
| 2026.06.29 | ₩30,026 | ₩30,034 | ₩29,732 | ₩29,732 | -0.98% | 3.2천 |
|---|
| 2026.06.26 | ₩29,639 | ₩29,826 | ₩29,625 | ₩29,734 | +0.32% | 3.3천 |
|---|
| 2026.06.25 | ₩29,999 | ₩29,999 | ₩29,626 | ₩29,746 | -0.84% | 3.7천 |
|---|
| 2026.06.24 | ₩30,067 | ₩30,067 | ₩30,066 | ₩30,066 | -0.00% | 1.5천 |
|---|
| 2026.06.23 | ₩29,625 | ₩29,852 | ₩29,625 | ₩29,639 | +0.05% | 5.5천 |
|---|
| 2026.06.22 | ₩29,886 | ₩29,886 | ₩29,545 | ₩29,559 | -1.09% | 2.9천 |
|---|
| 2026.06.18 | ₩29,706 | ₩29,886 | ₩29,706 | ₩29,886 | +0.60% | 1.4천 |
|---|
| 2026.06.17 | ₩29,585 | ₩29,866 | ₩29,545 | ₩29,691 | +0.36% | 3.6천 |
|---|
| 2026.06.16 | ₩29,359 | ₩30,146 | ₩29,158 | ₩29,548 | +0.65% | 1.5천 |
|---|
| 2026.06.15 | ₩29,178 | ₩29,359 | ₩29,158 | ₩29,252 | +0.25% | 3.2천 |
|---|
| 2026.06.12 | ₩29,385 | ₩29,385 | ₩29,159 | ₩29,258 | -0.43% | 2.7천 |
|---|
| 2026.06.11 | ₩29,599 | ₩29,919 | ₩29,439 | ₩29,439 | -0.54% | 3.5천 |
|---|
| 2026.06.10 | ₩29,612 | ₩29,786 | ₩29,612 | ₩29,786 | +0.59% | 544 |
|---|
| 2026.06.09 | ₩29,612 | ₩29,986 | ₩29,585 | ₩29,897 | +0.96% | 3.6천 |
|---|
| 2026.06.08 | ₩29,572 | ₩29,712 | ₩29,572 | ₩29,672 | +0.34% | 1.3천 |
|---|
| 2026.06.05 | ₩30,039 | ₩30,039 | ₩29,505 | ₩29,572 | -1.55% | 1.6천 |
|---|
| 2026.06.04 | ₩29,359 | ₩30,146 | ₩29,359 | ₩29,852 | +1.68% | 2.2천 |
|---|
| 2026.06.03 | ₩29,359 | ₩30,359 | ₩29,359 | ₩29,839 | +1.64% | 7.9천 |
|---|
| 2026.06.02 | ₩29,425 | ₩29,679 | ₩29,159 | ₩29,359 | -0.23% | 6.2천 |
|---|
| 2026.06.01 | ₩28,211 | ₩29,479 | ₩28,211 | ₩29,158 | +3.36% | 2.7만 |
|---|
| 2026.05.29 | ₩27,754 | ₩28,051 | ₩27,564 | ₩28,051 | +1.07% | 909 |
|---|
| 2026.05.28 | ₩27,744 | ₩27,744 | ₩27,744 | ₩27,744 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩27,364 | ₩28,024 | ₩27,357 | ₩27,744 | +1.39% | 8.6천 |
|---|
| 2026.05.26 | ₩28,024 | ₩28,024 | ₩27,370 | ₩27,370 | -2.33% | 6.5천 |
|---|
| 2026.05.22 | ₩28,024 | ₩28,024 | ₩27,844 | ₩27,844 | -0.64% | 766 |
|---|
| 2026.05.21 | ₩28,198 | ₩28,198 | ₩27,777 | ₩27,991 | -0.73% | 3.2천 |
|---|
| 2026.05.20 | ₩27,891 | ₩28,358 | ₩27,877 | ₩28,200 | +1.11% | 6.4천 |
|---|
| 2026.05.19 | ₩27,864 | ₩28,024 | ₩27,864 | ₩28,024 | +0.57% | 1.3천 |
|---|
| 2026.05.18 | ₩28,051 | ₩28,091 | ₩28,051 | ₩28,091 | +0.14% | 537 |
|---|
| 2026.05.15 | ₩28,278 | ₩28,310 | ₩28,117 | ₩28,231 | -0.17% | 3.5천 |
|---|
| 2026.05.14 | ₩28,171 | ₩28,291 | ₩28,171 | ₩28,291 | +0.43% | 703 |
|---|
| 2026.05.13 | ₩28,224 | ₩28,346 | ₩27,904 | ₩28,131 | -0.33% | 8.8천 |
|---|
| 2026.05.12 | ₩28,158 | ₩28,358 | ₩27,357 | ₩27,864 | -1.04% | 8.4천 |
|---|
| 2026.05.11 | ₩28,144 | ₩28,384 | ₩28,144 | ₩28,171 | +0.09% | 1.9천 |
|---|
| 2026.05.08 | ₩28,224 | ₩28,224 | ₩28,091 | ₩28,158 | -0.24% | 1.4천 |
|---|
| 2026.05.07 | ₩28,158 | ₩28,158 | ₩27,957 | ₩27,957 | -0.71% | 2.9천 |
|---|
| 2026.05.06 | ₩28,191 | ₩28,224 | ₩27,837 | ₩27,837 | -1.25% | 2.6천 |
|---|
| 2026.05.05 | ₩28,251 | ₩28,251 | ₩27,811 | ₩28,091 | -0.57% | 4.9천 |
|---|
| 2026.05.04 | ₩28,051 | ₩28,131 | ₩27,891 | ₩27,931 | -0.43% | 5.5천 |
|---|
| 2026.05.01 | ₩27,811 | ₩27,997 | ₩27,797 | ₩27,984 | +0.62% | 3.3천 |
|---|
| 2026.04.30 | ₩27,637 | ₩27,726 | ₩27,530 | ₩27,639 | +0.01% | 3.8천 |
|---|
| 2026.04.29 | ₩28,011 | ₩28,011 | ₩27,544 | ₩27,864 | -0.52% | 2.2천 |
|---|
| 2026.04.28 | ₩27,517 | ₩27,977 | ₩27,517 | ₩27,977 | +1.67% | 7.1천 |
|---|
| 2026.04.27 | ₩27,757 | ₩27,824 | ₩27,690 | ₩27,704 | -0.19% | 2.7천 |
|---|
| 2026.04.24 | ₩28,011 | ₩28,011 | ₩27,891 | ₩27,891 | -0.43% | 527 |
|---|
| 2026.04.23 | ₩28,064 | ₩28,097 | ₩27,690 | ₩27,784 | -1.00% | 1.1만 |
|---|
| 2026.04.22 | ₩28,291 | ₩28,291 | ₩28,198 | ₩28,198 | -0.33% | 1.5천 |
|---|
| 2026.04.21 | ₩28,011 | ₩28,124 | ₩27,904 | ₩28,124 | +0.40% | 3.8천 |
|---|
| 2026.04.20 | ₩27,771 | ₩28,011 | ₩27,657 | ₩28,011 | +0.86% | 3.6천 |
|---|
| 2026.04.17 | ₩27,854 | ₩27,944 | ₩27,854 | ₩27,904 | +0.18% | 4.7천 |
|---|
| 2026.04.16 | ₩27,637 | ₩27,824 | ₩27,617 | ₩27,824 | +0.68% | 3.4천 |
|---|
| 2026.04.15 | ₩27,944 | ₩27,957 | ₩27,424 | ₩27,717 | -0.81% | 1.2만 |
|---|
| 2026.04.14 | ₩27,664 | ₩27,924 | ₩27,664 | ₩27,824 | +0.58% | 3.6천 |
|---|
| 2026.04.13 | ₩27,730 | ₩27,730 | ₩27,410 | ₩27,690 | -0.14% | 2.3천 |
|---|
| 2026.04.10 | ₩27,624 | ₩27,737 | ₩27,624 | ₩27,733 | +0.40% | 2.6천 |
|---|
| 2026.04.09 | ₩27,557 | ₩27,710 | ₩27,424 | ₩27,564 | +0.02% | 4.4천 |
|---|
| 2026.04.08 | ₩27,384 | ₩27,517 | ₩27,357 | ₩27,370 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩27,294 | ₩27,357 | ₩27,157 | ₩27,223 | -0.26% | 3.6천 |
|---|
| 2026.04.06 | ₩27,277 | ₩27,357 | ₩27,237 | ₩27,343 | +0.24% | 2.2천 |
|---|
| 2026.04.02 | ₩27,370 | ₩27,730 | ₩27,357 | ₩27,384 | +0.05% | 8.9천 |
|---|
| 2026.04.01 | ₩27,490 | ₩27,584 | ₩27,370 | ₩27,584 | +0.34% | 2.2천 |
|---|
| 2026.03.31 | ₩27,584 | ₩27,584 | ₩27,157 | ₩27,450 | -0.48% | 4.4천 |
|---|
| 2026.03.30 | ₩27,824 | ₩28,011 | ₩27,624 | ₩27,837 | +0.05% | 6.5천 |
|---|
| 2026.03.27 | ₩27,971 | ₩28,024 | ₩27,757 | ₩27,824 | -0.52% | 6.1천 |
|---|
| 2026.03.26 | ₩28,411 | ₩28,411 | ₩27,977 | ₩27,992 | -1.48% | 3.4천 |
|---|
| 2026.03.25 | ₩28,331 | ₩28,331 | ₩28,047 | ₩28,104 | -0.80% | 2천 |
|---|
| 2026.03.24 | ₩28,024 | ₩28,424 | ₩27,824 | ₩28,024 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩28,224 | ₩28,398 | ₩27,704 | ₩27,704 | -1.84% | 4.9천 |
|---|
| 2026.03.20 | ₩28,318 | ₩28,318 | ₩27,824 | ₩27,824 | -1.74% | 3.7천 |
|---|
| 2026.03.19 | ₩28,171 | ₩28,378 | ₩28,171 | ₩28,211 | +0.14% | 2천 |
|---|
| 2026.03.18 | ₩28,358 | ₩28,358 | ₩28,318 | ₩28,318 | -0.14% | 1.2천 |
|---|
| 2026.03.17 | ₩28,291 | ₩28,438 | ₩28,291 | ₩28,318 | +0.09% | 3.1천 |
|---|
| 2026.03.16 | ₩28,291 | ₩28,438 | ₩28,291 | ₩28,298 | +0.02% | 1.3천 |
|---|
| 2026.03.13 | ₩28,424 | ₩28,424 | ₩28,231 | ₩28,298 | -0.45% | 1.4천 |
|---|
| 2026.03.12 | ₩28,438 | ₩28,438 | ₩28,298 | ₩28,298 | -0.49% | 643 |
|---|
| 2026.03.11 | ₩28,358 | ₩28,438 | ₩28,358 | ₩28,371 | +0.05% | 1.9천 |
|---|
| 2026.03.10 | ₩28,251 | ₩28,271 | ₩28,251 | ₩28,271 | +0.07% | 1 |
|---|
| 2026.03.09 | ₩28,358 | ₩28,358 | ₩28,158 | ₩28,224 | -0.47% | 1 |
|---|
| 2026.03.06 | ₩28,187 | ₩28,358 | ₩28,171 | ₩28,252 | +0.23% | 1 |
|---|
| 2026.03.05 | ₩28,278 | ₩28,318 | ₩28,198 | ₩28,232 | -0.16% | 1 |
|---|
| 2026.03.04 | ₩28,198 | ₩28,358 | ₩28,198 | ₩28,264 | +0.24% | 1 |
|---|
| 2026.03.03 | ₩28,286 | ₩28,286 | ₩28,198 | ₩28,198 | -0.31% | 1 |
|---|
| 2026.03.02 | ₩28,291 | ₩28,358 | ₩28,198 | ₩28,358 | +0.24% | 1 |
|---|
| 2026.02.27 | ₩28,131 | ₩28,291 | ₩28,131 | ₩28,291 | +0.57% | 1 |
|---|
| 2026.02.26 | ₩28,077 | ₩28,291 | ₩28,077 | ₩28,117 | +0.14% | 3.4천 |
|---|
| 2026.02.25 | ₩28,224 | ₩28,264 | ₩28,158 | ₩28,158 | -0.24% | 1 |
|---|
| 2026.02.24 | ₩28,264 | ₩28,264 | ₩28,064 | ₩28,158 | -0.38% | 1 |
|---|
| 2026.02.23 | ₩28,291 | ₩28,291 | ₩28,024 | ₩28,224 | -0.24% | 1 |
|---|
| 2026.02.20 | ₩28,171 | ₩28,291 | ₩28,171 | ₩28,238 | +0.24% | 5천 |
|---|
| 2026.02.19 | ₩28,224 | ₩28,264 | ₩28,024 | ₩28,264 | +0.14% | 6.6천 |
|---|
| 2026.02.18 | ₩28,206 | ₩28,226 | ₩28,124 | ₩28,124 | -0.29% | 2천 |
|---|
| 2026.02.17 | ₩28,251 | ₩28,264 | ₩28,037 | ₩28,158 | -0.33% | 8.7천 |
|---|
| 2026.02.13 | ₩28,131 | ₩28,291 | ₩28,028 | ₩28,264 | +0.47% | 7.1천 |
|---|
| 2026.02.12 | ₩28,131 | ₩28,278 | ₩28,037 | ₩28,204 | +0.26% | 3.9천 |
|---|
| 2026.02.11 | ₩27,931 | ₩28,224 | ₩27,931 | ₩28,218 | +1.03% | 5.4천 |
|---|
| 2026.02.10 | ₩27,891 | ₩28,254 | ₩27,891 | ₩28,158 | +0.96% | 9.3천 |
|---|
| 2026.02.09 | ₩28,158 | ₩28,224 | ₩27,993 | ₩28,144 | -0.05% | 4.7천 |
|---|
| 2026.02.06 | ₩27,991 | ₩28,158 | ₩27,990 | ₩28,158 | +0.60% | 2.7천 |
|---|
| 2026.02.05 | ₩28,344 | ₩28,344 | ₩27,957 | ₩28,117 | -0.80% | 3.4천 |
|---|
| 2026.02.04 | ₩28,300 | ₩28,300 | ₩28,037 | ₩28,157 | -0.50% | 5.5천 |
|---|
| 2026.02.03 | ₩28,133 | ₩28,211 | ₩28,024 | ₩28,064 | -0.24% | 4.7천 |
|---|
| 2026.02.02 | ₩27,837 | ₩28,224 | ₩27,824 | ₩27,997 | +0.58% | 1.1만 |
|---|
| 2026.01.30 | ₩28,024 | ₩28,064 | ₩27,824 | ₩27,824 | -0.71% | 4.1천 |
|---|
| 2026.01.29 | ₩28,117 | ₩28,131 | ₩27,904 | ₩28,131 | +0.05% | 7.7천 |
|---|
| 2026.01.28 | ₩28,024 | ₩28,424 | ₩28,024 | ₩28,141 | +0.42% | 8.2천 |
|---|
| 2026.01.27 | ₩28,183 | ₩28,491 | ₩28,183 | ₩28,491 | +1.09% | 5.5천 |
|---|
| 2026.01.26 | ₩28,278 | ₩28,491 | ₩28,278 | ₩28,398 | +0.42% | 1.7천 |
|---|
| 2026.01.23 | ₩28,024 | ₩28,625 | ₩27,830 | ₩28,558 | +1.90% | 9.8천 |
|---|
| 2026.01.22 | ₩27,997 | ₩28,091 | ₩27,864 | ₩27,895 | -0.36% | 8.4천 |
|---|
| 2026.01.21 | ₩28,198 | ₩28,224 | ₩27,931 | ₩28,224 | +0.09% | 884 |
|---|
| 2026.01.20 | ₩28,224 | ₩28,224 | ₩27,784 | ₩27,904 | -1.13% | 7천 |
|---|
| 2026.01.16 | ₩28,131 | ₩28,131 | ₩27,757 | ₩27,757 | -1.33% | 1.9천 |
|---|
| 2026.01.15 | ₩28,184 | ₩28,331 | ₩27,771 | ₩27,771 | -1.47% | 5.8천 |
|---|
| 2026.01.14 | ₩28,224 | ₩28,238 | ₩27,757 | ₩28,030 | -0.69% | 1.3만 |
|---|
| 2026.01.13 | ₩27,624 | ₩27,837 | ₩27,624 | ₩27,824 | +0.72% | 6.1천 |
|---|
| 2026.01.12 | ₩27,984 | ₩27,997 | ₩27,557 | ₩27,624 | -1.29% | 5천 |
|---|
| 2026.01.09 | ₩27,590 | ₩27,877 | ₩27,530 | ₩27,837 | +0.90% | 9.6천 |
|---|
| 2026.01.08 | ₩28,024 | ₩28,104 | ₩27,477 | ₩27,891 | -0.48% | 5.5천 |
|---|
| 2026.01.07 | ₩27,690 | ₩28,024 | ₩27,587 | ₩28,024 | +1.20% | 2.9천 |
|---|
| 2026.01.06 | ₩27,852 | ₩28,024 | ₩27,757 | ₩27,877 | +0.09% | 2.4천 |
|---|
| 2026.01.05 | ₩27,397 | ₩28,024 | ₩27,357 | ₩27,622 | +0.82% | 6천 |
|---|
| 2026.01.02 | ₩27,820 | ₩27,824 | ₩27,570 | ₩27,610 | -0.75% | 6.5천 |
|---|
| 2025.12.31 | ₩28,131 | ₩28,365 | ₩27,117 | ₩27,717 | -1.47% | 2.7만 |
|---|
| 2025.12.30 | ₩28,598 | ₩28,691 | ₩28,358 | ₩28,358 | -0.84% | 1만 |
|---|
| 2025.12.29 | ₩28,718 | ₩28,718 | ₩27,977 | ₩28,358 | -1.25% | 2.9천 |
|---|
| 2025.12.26 | ₩28,478 | ₩28,834 | ₩27,997 | ₩28,731 | +0.89% | 7.4천 |
|---|
| 2025.12.24 | ₩28,027 | ₩28,158 | ₩27,957 | ₩28,158 | +0.47% | 1.7천 |
|---|
| 2025.12.23 | ₩28,158 | ₩28,411 | ₩27,957 | ₩27,984 | -0.62% | 4.9천 |
|---|
| 2025.12.22 | ₩28,184 | ₩28,558 | ₩27,864 | ₩28,184 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩27,784 | ₩28,291 | ₩27,624 | ₩28,184 | +1.44% | 5.5천 |
|---|
| 2025.12.18 | ₩27,837 | ₩28,182 | ₩27,570 | ₩27,811 | -0.10% | 5.4천 |
|---|
| 2025.12.17 | ₩28,117 | ₩28,691 | ₩27,824 | ₩27,824 | -1.04% | 9.1천 |
|---|
| 2025.12.16 | ₩27,891 | ₩28,238 | ₩27,891 | ₩28,116 | +0.81% | 4.5천 |
|---|
| 2025.12.15 | ₩28,117 | ₩28,304 | ₩27,916 | ₩28,304 | +0.66% | 3.3천 |
|---|
| 2025.12.12 | ₩28,077 | ₩28,158 | ₩27,744 | ₩27,864 | -0.76% | 3.7천 |
|---|
| 2025.12.11 | ₩27,944 | ₩28,186 | ₩27,725 | ₩27,997 | +0.19% | 3.3천 |
|---|
| 2025.12.10 | ₩27,784 | ₩28,104 | ₩27,516 | ₩27,937 | +0.55% | 1.1만 |
|---|
| 2025.12.09 | ₩27,824 | ₩27,884 | ₩27,610 | ₩27,690 | -0.48% | 6천 |
|---|
| 2025.12.08 | ₩27,517 | ₩28,091 | ₩27,437 | ₩27,437 | -0.29% | 7.9천 |
|---|
| 2025.12.05 | ₩28,051 | ₩28,278 | ₩27,584 | ₩27,696 | -1.26% | 5.6천 |
|---|
| 2025.12.04 | ₩28,283 | ₩28,283 | ₩27,837 | ₩27,984 | -1.06% | 2.2천 |
|---|
| 2025.12.03 | ₩28,287 | ₩28,287 | ₩27,784 | ₩27,784 | -1.78% | 3.4천 |
|---|
| 2025.12.02 | ₩27,917 | ₩28,278 | ₩27,797 | ₩27,917 | +0.00% | 4.7천 |
|---|
| 2025.12.01 | ₩28,438 | ₩28,438 | ₩27,588 | ₩27,997 | -1.55% | 1만 |
|---|
| 2025.11.28 | ₩27,761 | ₩28,526 | ₩27,757 | ₩27,771 | +0.03% | 4.1천 |
|---|
| 2025.11.26 | ₩28,384 | ₩28,945 | ₩27,597 | ₩28,024 | -1.27% | 2.3만 |
|---|
| 2025.11.25 | ₩28,037 | ₩28,251 | ₩27,757 | ₩27,979 | -0.21% | 2.8천 |
|---|
| 2025.11.24 | ₩28,377 | ₩28,691 | ₩27,757 | ₩27,891 | -1.72% | 6.3천 |
|---|
| 2025.11.21 | ₩28,024 | ₩28,024 | ₩27,384 | ₩27,851 | -0.62% | 1.2만 |
|---|
| 2025.11.20 | ₩27,891 | ₩28,518 | ₩27,891 | ₩28,024 | +0.48% | 5.8천 |
|---|
| 2025.11.19 | ₩28,765 | ₩28,765 | ₩28,024 | ₩28,358 | -1.42% | 3천 |
|---|
| 2025.11.18 | ₩28,918 | ₩29,001 | ₩28,518 | ₩28,518 | -1.38% | 4.5천 |
|---|
| 2025.11.17 | ₩28,998 | ₩29,224 | ₩28,678 | ₩29,105 | +0.37% | 8.5천 |
|---|
| 2025.11.14 | ₩28,238 | ₩28,685 | ₩28,064 | ₩28,685 | +1.58% | 2.8천 |
|---|
| 2025.11.13 | ₩28,998 | ₩29,025 | ₩28,558 | ₩28,558 | -1.52% | 2.6천 |
|---|
| 2025.11.12 | ₩29,225 | ₩29,359 | ₩28,731 | ₩28,731 | -1.69% | 4.4천 |
|---|
| 2025.11.11 | ₩28,825 | ₩28,825 | ₩28,691 | ₩28,691 | -0.46% | 2.3천 |
|---|
| 2025.11.10 | ₩29,238 | ₩29,425 | ₩29,092 | ₩29,328 | +0.31% | 7.9천 |
|---|
| 2025.11.07 | ₩29,345 | ₩29,492 | ₩29,345 | ₩29,492 | +0.50% | 358 |
|---|
| 2025.11.06 | ₩29,412 | ₩29,692 | ₩29,412 | ₩29,413 | +0.00% | 558 |
|---|
| 2025.11.05 | ₩29,179 | ₩29,492 | ₩29,179 | ₩29,492 | +1.07% | 1.2천 |
|---|
| 2025.11.04 | ₩29,826 | ₩29,828 | ₩29,692 | ₩29,699 | -0.43% | 2.3천 |
|---|
| 2025.11.03 | ₩29,732 | ₩29,826 | ₩29,732 | ₩29,826 | +0.31% | 733 |
|---|
| 2025.10.31 | ₩29,600 | ₩29,618 | ₩29,115 | ₩29,615 | +0.05% | 1.8천 |
|---|
| 2025.10.30 | ₩29,519 | ₩30,026 | ₩29,519 | ₩29,673 | +0.52% | 2.4천 |
|---|
| 2025.10.29 | ₩29,665 | ₩29,665 | ₩29,225 | ₩29,359 | -1.03% | 2.2천 |
|---|
| 2025.10.28 | ₩29,599 | ₩29,665 | ₩29,158 | ₩29,639 | +0.14% | 1.2만 |
|---|
| 2025.10.27 | ₩29,120 | ₩29,120 | ₩29,120 | ₩29,120 | 0.00% | 322 |
|---|
| 2025.10.24 | ₩29,359 | ₩29,359 | ₩28,838 | ₩28,985 | -1.27% | 1.6천 |
|---|
| 2025.10.23 | ₩29,439 | ₩29,439 | ₩29,225 | ₩29,349 | -0.31% | 1.3천 |
|---|
| 2025.10.22 | ₩29,012 | ₩29,652 | ₩29,012 | ₩29,043 | +0.11% | 1.4천 |
|---|
| 2025.10.21 | ₩29,252 | ₩29,321 | ₩29,238 | ₩29,238 | -0.05% | 1.7천 |
|---|
| 2025.10.20 | ₩29,625 | ₩29,625 | ₩29,625 | ₩29,625 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩29,519 | ₩29,659 | ₩29,492 | ₩29,625 | +0.36% | 2.7천 |
|---|
| 2025.10.16 | ₩29,517 | ₩29,517 | ₩29,517 | ₩29,517 | 0.00% | 589 |
|---|
| 2025.10.15 | ₩29,545 | ₩29,892 | ₩29,225 | ₩29,225 | -1.08% | 5.4천 |
|---|
| 2025.10.14 | ₩29,639 | ₩29,639 | ₩29,225 | ₩29,309 | -1.11% | 3천 |
|---|
| 2025.10.13 | ₩29,238 | ₩29,238 | ₩28,397 | ₩29,238 | 0.00% | 9.8천 |
|---|
| 2025.10.10 | ₩29,332 | ₩29,332 | ₩29,332 | ₩29,332 | 0.00% | 435 |
|---|
