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 | ₩26,408 | ₩27,208 | ₩26,288 | ₩26,748 | +1.29% | 2.8천 |
| 2026.10.08 | ₩26,555 | ₩26,648 | ₩26,308 | ₩26,488 | -0.25% | 3.3천 |
| 2026.10.07 | ₩27,089 | ₩27,089 | ₩26,641 | ₩26,835 | -0.94% | 6.7천 |
| 2026.10.06 | ₩27,222 | ₩27,222 | ₩26,857 | ₩27,035 | -0.69% | 2.6천 |
| 2026.10.05 | ₩27,489 | ₩27,556 | ₩26,795 | ₩27,222 | -0.97% | 7.5천 |
| 2026.10.02 | ₩27,789 | ₩27,789 | ₩27,569 | ₩27,569 | -0.79% | 3천 |
| 2026.10.01 | ₩28,023 | ₩28,075 | ₩27,363 | ₩28,075 | +0.19% | 6.5천 |
| 2026.09.30 | ₩28,223 | ₩28,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,023 |
| ₩28,063 |
| -0.57% |
| 7.6천 |
| 2026.09.29 | ₩28,576 | ₩28,917 | ₩28,456 | ₩28,570 | -0.02% | 2.6천 |
|---|
| 2026.09.28 | ₩28,490 | ₩28,743 | ₩28,223 | ₩28,223 | -0.94% | 3.3천 |
|---|
| 2026.09.25 | ₩28,076 | ₩28,490 | ₩28,076 | ₩28,410 | +1.19% | 2.4천 |
|---|
| 2026.09.24 | ₩28,623 | ₩28,930 | ₩28,023 | ₩28,023 | -2.10% | 5.1천 |
|---|
| 2026.09.23 | ₩28,943 | ₩28,943 | ₩28,757 | ₩28,843 | -0.35% | 3.4천 |
|---|
| 2026.09.22 | ₩29,224 | ₩29,230 | ₩28,943 | ₩29,037 | -0.64% | 2.1천 |
|---|
| 2026.09.21 | ₩29,290 | ₩29,290 | ₩28,823 | ₩28,890 | -1.37% | 1.5천 |
|---|
| 2026.09.18 | ₩29,023 | ₩29,237 | ₩29,023 | ₩29,237 | +0.74% | 413 |
|---|
| 2026.09.17 | ₩29,164 | ₩29,277 | ₩29,164 | ₩29,164 | 0.00% | 2.9천 |
|---|
| 2026.09.16 | ₩28,783 | ₩29,010 | ₩28,783 | ₩29,010 | +0.79% | 1.1천 |
|---|
| 2026.09.15 | ₩28,877 | ₩28,957 | ₩28,783 | ₩28,955 | +0.27% | 4.8천 |
|---|
| 2026.09.14 | ₩28,903 | ₩29,037 | ₩28,903 | ₩29,037 | +0.46% | 505 |
|---|
| 2026.09.11 | ₩28,877 | ₩29,290 | ₩28,877 | ₩29,290 | +1.43% | 1.2천 |
|---|
| 2026.09.10 | ₩29,264 | ₩29,340 | ₩28,957 | ₩28,957 | -1.05% | 3.8천 |
|---|
| 2026.09.09 | ₩29,290 | ₩29,290 | ₩29,090 | ₩29,177 | -0.39% | 3.1천 |
|---|
| 2026.09.08 | ₩29,095 | ₩29,290 | ₩29,023 | ₩29,043 | -0.18% | 2천 |
|---|
| 2026.09.04 | ₩29,517 | ₩29,517 | ₩29,072 | ₩29,072 | -1.51% | 1.4천 |
|---|
| 2026.09.03 | ₩29,431 | ₩29,431 | ₩29,264 | ₩29,264 | -0.57% | 723 |
|---|
| 2026.09.02 | ₩29,384 | ₩29,384 | ₩29,118 | ₩29,237 | -0.50% | 2.5천 |
|---|
| 2026.09.01 | ₩29,517 | ₩29,517 | ₩29,286 | ₩29,477 | -0.14% | 5천 |
|---|
| 2026.08.31 | ₩29,344 | ₩29,490 | ₩28,863 | ₩29,410 | +0.23% | 1만 |
|---|
| 2026.08.28 | ₩29,197 | ₩29,224 | ₩29,165 | ₩29,223 | +0.09% | 3.9천 |
|---|
| 2026.08.27 | ₩29,357 | ₩29,357 | ₩28,690 | ₩29,083 | -0.93% | 1.1만 |
|---|
| 2026.08.26 | ₩29,023 | ₩29,237 | ₩28,218 | ₩29,090 | +0.23% | 6.3천 |
|---|
| 2026.08.25 | ₩29,277 | ₩29,277 | ₩28,556 | ₩28,943 | -1.14% | 4.2천 |
|---|
| 2026.08.24 | ₩29,224 | ₩29,224 | ₩27,968 | ₩28,676 | -1.87% | 2.5만 |
|---|
| 2026.08.21 | ₩29,103 | ₩29,453 | ₩29,103 | ₩29,108 | +0.02% | 1.4천 |
|---|
| 2026.08.20 | ₩29,304 | ₩29,453 | ₩29,158 | ₩29,197 | -0.36% | 1.9천 |
|---|
| 2026.08.19 | ₩29,314 | ₩29,317 | ₩29,290 | ₩29,290 | -0.08% | 839 |
|---|
| 2026.08.18 | ₩29,357 | ₩29,477 | ₩29,255 | ₩29,438 | +0.28% | 2.8천 |
|---|
| 2026.08.17 | ₩29,304 | ₩29,490 | ₩29,304 | ₩29,357 | +0.18% | 3.4천 |
|---|
| 2026.08.14 | ₩29,490 | ₩29,490 | ₩29,357 | ₩29,490 | -0.00% | 2천 |
|---|
| 2026.08.13 | ₩29,390 | ₩29,464 | ₩29,390 | ₩29,450 | +0.20% | 1천 |
|---|
| 2026.08.12 | ₩29,444 | ₩29,444 | ₩29,225 | ₩29,357 | -0.29% | 1.8천 |
|---|
| 2026.08.11 | ₩29,255 | ₩29,255 | ₩29,197 | ₩29,197 | -0.20% | 3.4천 |
|---|
| 2026.08.10 | ₩29,424 | ₩29,510 | ₩29,023 | ₩29,264 | -0.54% | 8.2천 |
|---|
| 2026.08.07 | ₩29,611 | ₩29,611 | ₩29,514 | ₩29,514 | -0.33% | 1.1천 |
|---|
| 2026.08.06 | ₩29,611 | ₩29,611 | ₩29,611 | ₩29,611 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩29,557 | ₩29,624 | ₩29,557 | ₩29,611 | +0.18% | 1.4천 |
|---|
| 2026.08.04 | ₩29,691 | ₩29,691 | ₩29,357 | ₩29,624 | -0.22% | 3.2천 |
|---|
| 2026.08.03 | ₩29,863 | ₩29,863 | ₩29,571 | ₩29,704 | -0.53% | 3.2천 |
|---|
| 2026.07.31 | ₩29,998 | ₩29,998 | ₩29,757 | ₩29,884 | -0.38% | 628 |
|---|
| 2026.07.30 | ₩29,490 | ₩30,024 | ₩29,490 | ₩29,791 | +1.02% | 4.2천 |
|---|
| 2026.07.29 | ₩29,530 | ₩29,577 | ₩29,530 | ₩29,567 | +0.12% | 3.1천 |
|---|
| 2026.07.28 | ₩29,857 | ₩29,857 | ₩29,557 | ₩29,657 | -0.67% | 2천 |
|---|
| 2026.07.27 | ₩29,757 | ₩29,891 | ₩29,757 | ₩29,811 | +0.18% | 1.9천 |
|---|
| 2026.07.24 | ₩29,664 | ₩29,717 | ₩29,624 | ₩29,624 | -0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩29,655 | ₩29,757 | ₩29,651 | ₩29,651 | -0.02% | 667 |
|---|
| 2026.07.22 | ₩29,749 | ₩29,842 | ₩29,557 | ₩29,842 | +0.31% | 1.6천 |
|---|
| 2026.07.21 | ₩29,824 | ₩30,024 | ₩29,717 | ₩29,755 | -0.23% | 2.5천 |
|---|
| 2026.07.20 | ₩29,824 | ₩30,104 | ₩29,824 | ₩30,038 | +0.72% | 2천 |
|---|
| 2026.07.17 | ₩29,891 | ₩30,079 | ₩29,824 | ₩29,824 | -0.22% | 2.3천 |
|---|
| 2026.07.16 | ₩29,958 | ₩30,058 | ₩29,958 | ₩30,038 | +0.27% | 1.9천 |
|---|
| 2026.07.15 | ₩29,704 | ₩30,278 | ₩29,691 | ₩30,278 | +1.93% | 3천 |
|---|
| 2026.07.14 | ₩29,477 | ₩29,757 | ₩29,450 | ₩29,524 | +0.16% | 1.3천 |
|---|
| 2026.07.13 | ₩29,576 | ₩29,958 | ₩29,424 | ₩29,490 | -0.29% | 2.9천 |
|---|
| 2026.07.10 | ₩30,291 | ₩30,291 | ₩29,765 | ₩29,998 | -0.97% | 1.5만 |
|---|
| 2026.07.09 | ₩29,324 | ₩29,490 | ₩29,194 | ₩29,357 | +0.11% | 3천 |
|---|
| 2026.07.08 | ₩29,357 | ₩29,490 | ₩29,157 | ₩29,490 | +0.45% | 2천 |
|---|
| 2026.07.07 | ₩29,557 | ₩29,624 | ₩29,090 | ₩29,597 | +0.14% | 4.3천 |
|---|
| 2026.07.06 | ₩29,504 | ₩29,551 | ₩29,358 | ₩29,551 | +0.16% | 3.8천 |
|---|
| 2026.07.02 | ₩29,557 | ₩29,557 | ₩29,357 | ₩29,381 | -0.60% | 2.1천 |
|---|
| 2026.07.01 | ₩29,539 | ₩29,657 | ₩29,539 | ₩29,657 | +0.40% | 553 |
|---|
| 2026.06.30 | ₩29,477 | ₩29,597 | ₩29,290 | ₩29,504 | +0.09% | 6.4천 |
|---|
| 2026.06.29 | ₩30,024 | ₩30,032 | ₩29,731 | ₩29,731 | -0.98% | 3.2천 |
|---|
| 2026.06.26 | ₩29,637 | ₩29,824 | ₩29,624 | ₩29,733 | +0.32% | 3.3천 |
|---|
| 2026.06.25 | ₩29,998 | ₩29,998 | ₩29,624 | ₩29,744 | -0.84% | 3.7천 |
|---|
| 2026.06.24 | ₩30,065 | ₩30,065 | ₩30,064 | ₩30,064 | -0.00% | 1.5천 |
|---|
| 2026.06.23 | ₩29,624 | ₩29,851 | ₩29,624 | ₩29,637 | +0.05% | 5.5천 |
|---|
| 2026.06.22 | ₩29,884 | ₩29,884 | ₩29,544 | ₩29,557 | -1.09% | 2.9천 |
|---|
| 2026.06.18 | ₩29,705 | ₩29,884 | ₩29,704 | ₩29,884 | +0.60% | 1.4천 |
|---|
| 2026.06.17 | ₩29,584 | ₩29,864 | ₩29,544 | ₩29,689 | +0.36% | 3.6천 |
|---|
| 2026.06.16 | ₩29,357 | ₩30,144 | ₩29,157 | ₩29,547 | +0.65% | 1.5천 |
|---|
| 2026.06.15 | ₩29,177 | ₩29,357 | ₩29,157 | ₩29,250 | +0.25% | 3.2천 |
|---|
| 2026.06.12 | ₩29,384 | ₩29,384 | ₩29,157 | ₩29,257 | -0.43% | 2.7천 |
|---|
| 2026.06.11 | ₩29,597 | ₩29,917 | ₩29,437 | ₩29,437 | -0.54% | 3.5천 |
|---|
| 2026.06.10 | ₩29,611 | ₩29,784 | ₩29,611 | ₩29,784 | +0.59% | 544 |
|---|
| 2026.06.09 | ₩29,611 | ₩29,984 | ₩29,584 | ₩29,895 | +0.96% | 3.6천 |
|---|
| 2026.06.08 | ₩29,571 | ₩29,711 | ₩29,571 | ₩29,671 | +0.34% | 1.3천 |
|---|
| 2026.06.05 | ₩30,038 | ₩30,038 | ₩29,504 | ₩29,571 | -1.55% | 1.6천 |
|---|
| 2026.06.04 | ₩29,357 | ₩30,144 | ₩29,357 | ₩29,851 | +1.68% | 2.2천 |
|---|
| 2026.06.03 | ₩29,357 | ₩30,358 | ₩29,357 | ₩29,837 | +1.64% | 7.9천 |
|---|
| 2026.06.02 | ₩29,424 | ₩29,677 | ₩29,157 | ₩29,357 | -0.23% | 6.2천 |
|---|
| 2026.06.01 | ₩28,209 | ₩29,477 | ₩28,209 | ₩29,157 | +3.36% | 2.7만 |
|---|
| 2026.05.29 | ₩27,753 | ₩28,049 | ₩27,562 | ₩28,049 | +1.07% | 909 |
|---|
| 2026.05.28 | ₩27,742 | ₩27,742 | ₩27,742 | ₩27,742 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩27,362 | ₩28,023 | ₩27,355 | ₩27,742 | +1.39% | 8.6천 |
|---|
| 2026.05.26 | ₩28,023 | ₩28,023 | ₩27,369 | ₩27,369 | -2.33% | 6.5천 |
|---|
| 2026.05.22 | ₩28,023 | ₩28,023 | ₩27,842 | ₩27,842 | -0.64% | 766 |
|---|
| 2026.05.21 | ₩28,196 | ₩28,196 | ₩27,776 | ₩27,989 | -0.73% | 3.2천 |
|---|
| 2026.05.20 | ₩27,889 | ₩28,356 | ₩27,876 | ₩28,198 | +1.11% | 6.4천 |
|---|
| 2026.05.19 | ₩27,862 | ₩28,023 | ₩27,862 | ₩28,022 | +0.57% | 1.3천 |
|---|
| 2026.05.18 | ₩28,049 | ₩28,089 | ₩28,049 | ₩28,089 | +0.14% | 537 |
|---|
| 2026.05.15 | ₩28,276 | ₩28,308 | ₩28,116 | ₩28,229 | -0.17% | 3.5천 |
|---|
| 2026.05.14 | ₩28,169 | ₩28,289 | ₩28,169 | ₩28,289 | +0.43% | 703 |
|---|
| 2026.05.13 | ₩28,223 | ₩28,344 | ₩27,903 | ₩28,129 | -0.33% | 8.8천 |
|---|
| 2026.05.12 | ₩28,156 | ₩28,356 | ₩27,355 | ₩27,862 | -1.04% | 8.4천 |
|---|
| 2026.05.11 | ₩28,143 | ₩28,383 | ₩28,143 | ₩28,169 | +0.09% | 1.9천 |
|---|
| 2026.05.08 | ₩28,223 | ₩28,223 | ₩28,089 | ₩28,156 | -0.24% | 1.4천 |
|---|
| 2026.05.07 | ₩28,156 | ₩28,156 | ₩27,956 | ₩27,956 | -0.71% | 2.9천 |
|---|
| 2026.05.06 | ₩28,189 | ₩28,223 | ₩27,836 | ₩27,836 | -1.25% | 2.6천 |
|---|
| 2026.05.05 | ₩28,249 | ₩28,249 | ₩27,809 | ₩28,089 | -0.57% | 4.9천 |
|---|
| 2026.05.04 | ₩28,049 | ₩28,129 | ₩27,889 | ₩27,929 | -0.43% | 5.5천 |
|---|
| 2026.05.01 | ₩27,809 | ₩27,996 | ₩27,796 | ₩27,983 | +0.62% | 3.3천 |
|---|
| 2026.04.30 | ₩27,636 | ₩27,725 | ₩27,529 | ₩27,637 | +0.01% | 3.8천 |
|---|
| 2026.04.29 | ₩28,009 | ₩28,009 | ₩27,542 | ₩27,862 | -0.52% | 2.2천 |
|---|
| 2026.04.28 | ₩27,516 | ₩27,976 | ₩27,516 | ₩27,976 | +1.67% | 7.1천 |
|---|
| 2026.04.27 | ₩27,756 | ₩27,822 | ₩27,689 | ₩27,702 | -0.19% | 2.7천 |
|---|
| 2026.04.24 | ₩28,009 | ₩28,009 | ₩27,889 | ₩27,889 | -0.43% | 527 |
|---|
| 2026.04.23 | ₩28,063 | ₩28,096 | ₩27,689 | ₩27,782 | -1.00% | 1.1만 |
|---|
| 2026.04.22 | ₩28,289 | ₩28,289 | ₩28,196 | ₩28,196 | -0.33% | 1.5천 |
|---|
| 2026.04.21 | ₩28,009 | ₩28,123 | ₩27,903 | ₩28,123 | +0.40% | 3.8천 |
|---|
| 2026.04.20 | ₩27,769 | ₩28,009 | ₩27,656 | ₩28,009 | +0.86% | 3.6천 |
|---|
| 2026.04.17 | ₩27,853 | ₩27,943 | ₩27,853 | ₩27,903 | +0.18% | 4.7천 |
|---|
| 2026.04.16 | ₩27,636 | ₩27,822 | ₩27,616 | ₩27,822 | +0.68% | 3.4천 |
|---|
| 2026.04.15 | ₩27,943 | ₩27,956 | ₩27,422 | ₩27,716 | -0.81% | 1.2만 |
|---|
| 2026.04.14 | ₩27,662 | ₩27,922 | ₩27,662 | ₩27,822 | +0.58% | 3.6천 |
|---|
| 2026.04.13 | ₩27,729 | ₩27,729 | ₩27,409 | ₩27,689 | -0.14% | 2.3천 |
|---|
| 2026.04.10 | ₩27,622 | ₩27,736 | ₩27,622 | ₩27,732 | +0.40% | 2.6천 |
|---|
| 2026.04.09 | ₩27,556 | ₩27,709 | ₩27,422 | ₩27,562 | +0.02% | 4.4천 |
|---|
| 2026.04.08 | ₩27,382 | ₩27,516 | ₩27,355 | ₩27,369 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩27,292 | ₩27,355 | ₩27,155 | ₩27,222 | -0.26% | 3.6천 |
|---|
| 2026.04.06 | ₩27,275 | ₩27,355 | ₩27,235 | ₩27,342 | +0.24% | 2.2천 |
|---|
| 2026.04.02 | ₩27,369 | ₩27,729 | ₩27,355 | ₩27,382 | +0.05% | 8.9천 |
|---|
| 2026.04.01 | ₩27,489 | ₩27,582 | ₩27,369 | ₩27,582 | +0.34% | 2.2천 |
|---|
| 2026.03.31 | ₩27,582 | ₩27,582 | ₩27,155 | ₩27,449 | -0.48% | 4.4천 |
|---|
| 2026.03.30 | ₩27,822 | ₩28,009 | ₩27,622 | ₩27,836 | +0.05% | 6.5천 |
|---|
| 2026.03.27 | ₩27,969 | ₩28,023 | ₩27,756 | ₩27,822 | -0.52% | 6.1천 |
|---|
| 2026.03.26 | ₩28,410 | ₩28,410 | ₩27,975 | ₩27,990 | -1.48% | 3.4천 |
|---|
| 2026.03.25 | ₩28,330 | ₩28,330 | ₩28,045 | ₩28,103 | -0.80% | 2천 |
|---|
| 2026.03.24 | ₩28,023 | ₩28,423 | ₩27,822 | ₩28,023 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩28,223 | ₩28,396 | ₩27,702 | ₩27,702 | -1.84% | 4.9천 |
|---|
| 2026.03.20 | ₩28,316 | ₩28,316 | ₩27,822 | ₩27,823 | -1.74% | 3.7천 |
|---|
| 2026.03.19 | ₩28,169 | ₩28,376 | ₩28,169 | ₩28,209 | +0.14% | 2천 |
|---|
| 2026.03.18 | ₩28,356 | ₩28,356 | ₩28,316 | ₩28,316 | -0.14% | 1.2천 |
|---|
| 2026.03.17 | ₩28,289 | ₩28,436 | ₩28,289 | ₩28,316 | +0.09% | 3.1천 |
|---|
| 2026.03.16 | ₩28,289 | ₩28,436 | ₩28,289 | ₩28,296 | +0.02% | 1.3천 |
|---|
| 2026.03.13 | ₩28,423 | ₩28,423 | ₩28,229 | ₩28,296 | -0.45% | 1.4천 |
|---|
| 2026.03.12 | ₩28,436 | ₩28,436 | ₩28,296 | ₩28,296 | -0.49% | 643 |
|---|
| 2026.03.11 | ₩28,356 | ₩28,436 | ₩28,356 | ₩28,370 | +0.05% | 1.9천 |
|---|
| 2026.03.10 | ₩28,249 | ₩28,269 | ₩28,249 | ₩28,269 | +0.07% | 1 |
|---|
| 2026.03.09 | ₩28,356 | ₩28,356 | ₩28,156 | ₩28,223 | -0.47% | 1 |
|---|
| 2026.03.06 | ₩28,185 | ₩28,356 | ₩28,170 | ₩28,250 | +0.23% | 1 |
|---|
| 2026.03.05 | ₩28,276 | ₩28,316 | ₩28,196 | ₩28,230 | -0.16% | 1 |
|---|
| 2026.03.04 | ₩28,196 | ₩28,356 | ₩28,196 | ₩28,263 | +0.24% | 1 |
|---|
| 2026.03.03 | ₩28,284 | ₩28,284 | ₩28,196 | ₩28,196 | -0.31% | 1 |
|---|
| 2026.03.02 | ₩28,289 | ₩28,356 | ₩28,196 | ₩28,356 | +0.24% | 1 |
|---|
| 2026.02.27 | ₩28,129 | ₩28,289 | ₩28,129 | ₩28,289 | +0.57% | 1 |
|---|
| 2026.02.26 | ₩28,076 | ₩28,289 | ₩28,076 | ₩28,116 | +0.14% | 3.4천 |
|---|
| 2026.02.25 | ₩28,223 | ₩28,263 | ₩28,156 | ₩28,156 | -0.24% | 1 |
|---|
| 2026.02.24 | ₩28,263 | ₩28,263 | ₩28,063 | ₩28,156 | -0.38% | 1 |
|---|
| 2026.02.23 | ₩28,289 | ₩28,289 | ₩28,023 | ₩28,223 | -0.24% | 1 |
|---|
| 2026.02.20 | ₩28,169 | ₩28,289 | ₩28,169 | ₩28,236 | +0.24% | 5천 |
|---|
| 2026.02.19 | ₩28,223 | ₩28,263 | ₩28,023 | ₩28,263 | +0.14% | 6.6천 |
|---|
| 2026.02.18 | ₩28,204 | ₩28,224 | ₩28,123 | ₩28,123 | -0.29% | 2천 |
|---|
| 2026.02.17 | ₩28,249 | ₩28,263 | ₩28,036 | ₩28,156 | -0.33% | 8.7천 |
|---|
| 2026.02.13 | ₩28,129 | ₩28,289 | ₩28,026 | ₩28,263 | +0.47% | 7.1천 |
|---|
| 2026.02.12 | ₩28,129 | ₩28,276 | ₩28,036 | ₩28,203 | +0.26% | 3.9천 |
|---|
| 2026.02.11 | ₩27,929 | ₩28,223 | ₩27,929 | ₩28,216 | +1.03% | 5.4천 |
|---|
| 2026.02.10 | ₩27,889 | ₩28,252 | ₩27,889 | ₩28,156 | +0.96% | 9.3천 |
|---|
| 2026.02.09 | ₩28,156 | ₩28,223 | ₩27,991 | ₩28,143 | -0.05% | 4.7천 |
|---|
| 2026.02.06 | ₩27,989 | ₩28,156 | ₩27,989 | ₩28,156 | +0.60% | 2.7천 |
|---|
| 2026.02.05 | ₩28,343 | ₩28,343 | ₩27,956 | ₩28,116 | -0.80% | 3.4천 |
|---|
| 2026.02.04 | ₩28,298 | ₩28,298 | ₩28,036 | ₩28,156 | -0.50% | 5.5천 |
|---|
| 2026.02.03 | ₩28,131 | ₩28,209 | ₩28,023 | ₩28,063 | -0.24% | 4.7천 |
|---|
| 2026.02.02 | ₩27,836 | ₩28,223 | ₩27,822 | ₩27,996 | +0.58% | 1.1만 |
|---|
| 2026.01.30 | ₩28,023 | ₩28,063 | ₩27,822 | ₩27,822 | -0.71% | 4.1천 |
|---|
| 2026.01.29 | ₩28,116 | ₩28,129 | ₩27,903 | ₩28,129 | +0.05% | 7.7천 |
|---|
| 2026.01.28 | ₩28,023 | ₩28,423 | ₩28,023 | ₩28,139 | +0.42% | 8.2천 |
|---|
| 2026.01.27 | ₩28,181 | ₩28,490 | ₩28,181 | ₩28,490 | +1.09% | 5.5천 |
|---|
| 2026.01.26 | ₩28,276 | ₩28,490 | ₩28,276 | ₩28,396 | +0.42% | 1.7천 |
|---|
| 2026.01.23 | ₩28,023 | ₩28,623 | ₩27,829 | ₩28,556 | +1.90% | 9.8천 |
|---|
| 2026.01.22 | ₩27,996 | ₩28,089 | ₩27,862 | ₩27,894 | -0.36% | 8.4천 |
|---|
| 2026.01.21 | ₩28,196 | ₩28,223 | ₩27,929 | ₩28,223 | +0.09% | 884 |
|---|
| 2026.01.20 | ₩28,223 | ₩28,223 | ₩27,782 | ₩27,903 | -1.13% | 7천 |
|---|
| 2026.01.16 | ₩28,129 | ₩28,129 | ₩27,756 | ₩27,756 | -1.33% | 1.9천 |
|---|
| 2026.01.15 | ₩28,183 | ₩28,330 | ₩27,769 | ₩27,769 | -1.47% | 5.8천 |
|---|
| 2026.01.14 | ₩28,223 | ₩28,236 | ₩27,756 | ₩28,029 | -0.69% | 1.3만 |
|---|
| 2026.01.13 | ₩27,622 | ₩27,836 | ₩27,622 | ₩27,822 | +0.72% | 6.1천 |
|---|
| 2026.01.12 | ₩27,983 | ₩27,996 | ₩27,556 | ₩27,622 | -1.29% | 5천 |
|---|
| 2026.01.09 | ₩27,589 | ₩27,876 | ₩27,529 | ₩27,836 | +0.90% | 9.6천 |
|---|
| 2026.01.08 | ₩28,023 | ₩28,103 | ₩27,476 | ₩27,889 | -0.48% | 5.5천 |
|---|
| 2026.01.07 | ₩27,689 | ₩28,023 | ₩27,586 | ₩28,023 | +1.20% | 2.9천 |
|---|
| 2026.01.06 | ₩27,850 | ₩28,022 | ₩27,756 | ₩27,876 | +0.09% | 2.4천 |
|---|
| 2026.01.05 | ₩27,395 | ₩28,023 | ₩27,355 | ₩27,621 | +0.82% | 6천 |
|---|
| 2026.01.02 | ₩27,818 | ₩27,822 | ₩27,569 | ₩27,609 | -0.75% | 6.5천 |
|---|
| 2025.12.31 | ₩28,129 | ₩28,363 | ₩27,115 | ₩27,716 | -1.47% | 2.7만 |
|---|
| 2025.12.30 | ₩28,596 | ₩28,690 | ₩28,356 | ₩28,356 | -0.84% | 1만 |
|---|
| 2025.12.29 | ₩28,717 | ₩28,717 | ₩27,975 | ₩28,356 | -1.25% | 2.9천 |
|---|
| 2025.12.26 | ₩28,476 | ₩28,833 | ₩27,996 | ₩28,730 | +0.89% | 7.4천 |
|---|
| 2025.12.24 | ₩28,025 | ₩28,156 | ₩27,956 | ₩28,156 | +0.47% | 1.7천 |
|---|
| 2025.12.23 | ₩28,156 | ₩28,410 | ₩27,956 | ₩27,983 | -0.62% | 4.9천 |
|---|
| 2025.12.22 | ₩28,183 | ₩28,556 | ₩27,862 | ₩28,183 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩27,782 | ₩28,289 | ₩27,622 | ₩28,183 | +1.44% | 5.5천 |
|---|
| 2025.12.18 | ₩27,836 | ₩28,180 | ₩27,569 | ₩27,809 | -0.10% | 5.4천 |
|---|
| 2025.12.17 | ₩28,116 | ₩28,690 | ₩27,822 | ₩27,822 | -1.04% | 9.1천 |
|---|
| 2025.12.16 | ₩27,889 | ₩28,236 | ₩27,889 | ₩28,115 | +0.81% | 4.5천 |
|---|
| 2025.12.15 | ₩28,116 | ₩28,303 | ₩27,914 | ₩28,303 | +0.66% | 3.3천 |
|---|
| 2025.12.12 | ₩28,076 | ₩28,156 | ₩27,742 | ₩27,862 | -0.76% | 3.7천 |
|---|
| 2025.12.11 | ₩27,943 | ₩28,184 | ₩27,723 | ₩27,996 | +0.19% | 3.3천 |
|---|
| 2025.12.10 | ₩27,782 | ₩28,103 | ₩27,514 | ₩27,936 | +0.55% | 1.1만 |
|---|
| 2025.12.09 | ₩27,822 | ₩27,882 | ₩27,609 | ₩27,689 | -0.48% | 6천 |
|---|
| 2025.12.08 | ₩27,516 | ₩28,089 | ₩27,435 | ₩27,435 | -0.29% | 7.9천 |
|---|
| 2025.12.05 | ₩28,049 | ₩28,276 | ₩27,582 | ₩27,695 | -1.26% | 5.6천 |
|---|
| 2025.12.04 | ₩28,281 | ₩28,281 | ₩27,836 | ₩27,983 | -1.06% | 2.2천 |
|---|
| 2025.12.03 | ₩28,286 | ₩28,286 | ₩27,782 | ₩27,782 | -1.78% | 3.4천 |
|---|
| 2025.12.02 | ₩27,916 | ₩28,276 | ₩27,796 | ₩27,916 | +0.00% | 4.7천 |
|---|
| 2025.12.01 | ₩28,436 | ₩28,436 | ₩27,586 | ₩27,996 | -1.55% | 1만 |
|---|
| 2025.11.28 | ₩27,759 | ₩28,524 | ₩27,756 | ₩27,769 | +0.03% | 4.1천 |
|---|
| 2025.11.26 | ₩28,383 | ₩28,943 | ₩27,596 | ₩28,023 | -1.27% | 2.3만 |
|---|
| 2025.11.25 | ₩28,036 | ₩28,249 | ₩27,756 | ₩27,978 | -0.21% | 2.8천 |
|---|
| 2025.11.24 | ₩28,376 | ₩28,690 | ₩27,756 | ₩27,889 | -1.72% | 6.3천 |
|---|
| 2025.11.21 | ₩28,023 | ₩28,023 | ₩27,382 | ₩27,849 | -0.62% | 1.2만 |
|---|
| 2025.11.20 | ₩27,889 | ₩28,516 | ₩27,889 | ₩28,023 | +0.48% | 5.8천 |
|---|
| 2025.11.19 | ₩28,764 | ₩28,764 | ₩28,023 | ₩28,356 | -1.42% | 3천 |
|---|
| 2025.11.18 | ₩28,917 | ₩28,999 | ₩28,516 | ₩28,516 | -1.38% | 4.5천 |
|---|
| 2025.11.17 | ₩28,997 | ₩29,222 | ₩28,676 | ₩29,103 | +0.37% | 8.5천 |
|---|
| 2025.11.14 | ₩28,237 | ₩28,683 | ₩28,063 | ₩28,683 | +1.58% | 2.8천 |
|---|
| 2025.11.13 | ₩28,997 | ₩29,023 | ₩28,556 | ₩28,557 | -1.52% | 2.6천 |
|---|
| 2025.11.12 | ₩29,224 | ₩29,357 | ₩28,730 | ₩28,730 | -1.69% | 4.4천 |
|---|
| 2025.11.11 | ₩28,823 | ₩28,823 | ₩28,690 | ₩28,690 | -0.46% | 2.3천 |
|---|
| 2025.11.10 | ₩29,237 | ₩29,424 | ₩29,090 | ₩29,327 | +0.31% | 7.9천 |
|---|
| 2025.11.07 | ₩29,344 | ₩29,490 | ₩29,344 | ₩29,490 | +0.50% | 358 |
|---|
| 2025.11.06 | ₩29,410 | ₩29,691 | ₩29,410 | ₩29,411 | +0.00% | 558 |
|---|
| 2025.11.05 | ₩29,178 | ₩29,490 | ₩29,178 | ₩29,490 | +1.07% | 1.2천 |
|---|
| 2025.11.04 | ₩29,824 | ₩29,826 | ₩29,691 | ₩29,697 | -0.43% | 2.3천 |
|---|
| 2025.11.03 | ₩29,731 | ₩29,824 | ₩29,731 | ₩29,824 | +0.31% | 733 |
|---|
| 2025.10.31 | ₩29,599 | ₩29,616 | ₩29,113 | ₩29,613 | +0.05% | 1.8천 |
|---|
| 2025.10.30 | ₩29,517 | ₩30,024 | ₩29,517 | ₩29,672 | +0.52% | 2.4천 |
|---|
| 2025.10.29 | ₩29,664 | ₩29,664 | ₩29,224 | ₩29,357 | -1.03% | 2.2천 |
|---|
| 2025.10.28 | ₩29,597 | ₩29,664 | ₩29,157 | ₩29,637 | +0.14% | 1.2만 |
|---|
| 2025.10.27 | ₩29,119 | ₩29,119 | ₩29,119 | ₩29,119 | 0.00% | 322 |
|---|
| 2025.10.24 | ₩29,357 | ₩29,357 | ₩28,837 | ₩28,983 | -1.27% | 1.6천 |
|---|
| 2025.10.23 | ₩29,437 | ₩29,437 | ₩29,224 | ₩29,347 | -0.31% | 1.3천 |
|---|
| 2025.10.22 | ₩29,010 | ₩29,651 | ₩29,010 | ₩29,041 | +0.11% | 1.4천 |
|---|
| 2025.10.21 | ₩29,250 | ₩29,320 | ₩29,237 | ₩29,237 | -0.05% | 1.7천 |
|---|
| 2025.10.20 | ₩29,624 | ₩29,624 | ₩29,624 | ₩29,624 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩29,517 | ₩29,657 | ₩29,491 | ₩29,624 | +0.36% | 2.7천 |
|---|
| 2025.10.16 | ₩29,516 | ₩29,516 | ₩29,516 | ₩29,516 | 0.00% | 589 |
|---|
| 2025.10.15 | ₩29,544 | ₩29,891 | ₩29,224 | ₩29,224 | -1.08% | 5.4천 |
|---|
| 2025.10.14 | ₩29,637 | ₩29,637 | ₩29,224 | ₩29,308 | -1.11% | 3천 |
|---|
| 2025.10.13 | ₩29,237 | ₩29,237 | ₩28,395 | ₩29,237 | 0.00% | 9.8천 |
|---|
| 2025.10.10 | ₩29,330 | ₩29,330 | ₩29,330 | ₩29,330 | 0.00% | 435 |
|---|
