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 | ₩26,422 | ₩27,223 | ₩26,302 | ₩26,762 | +1.29% | 2.8천 |
| 2026.10.08 | ₩26,569 | ₩26,662 | ₩26,322 | ₩26,502 | -0.25% | 3.3천 |
| 2026.10.07 | ₩27,103 | ₩27,103 | ₩26,655 | ₩26,849 | -0.94% | 6.7천 |
| 2026.10.06 | ₩27,236 | ₩27,236 | ₩26,871 | ₩27,049 | -0.69% | 2.6천 |
| 2026.10.05 | ₩27,503 | ₩27,570 | ₩26,809 | ₩27,236 | -0.97% | 7.5천 |
| 2026.10.02 | ₩27,804 | ₩27,804 | ₩27,583 | ₩27,583 | -0.79% | 3천 |
| 2026.10.01 | ₩28,037 | ₩28,090 | ₩27,377 | ₩28,090 | +0.19% | 6.5천 |
| 2026.09.30 | ₩28,238 | ₩28,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,037 |
| ₩28,077 |
| -0.57% |
| 7.6천 |
| 2026.09.29 | ₩28,591 | ₩28,932 | ₩28,471 | ₩28,585 | -0.02% | 2.6천 |
|---|
| 2026.09.28 | ₩28,505 | ₩28,758 | ₩28,238 | ₩28,238 | -0.94% | 3.3천 |
|---|
| 2026.09.25 | ₩28,091 | ₩28,505 | ₩28,091 | ₩28,424 | +1.19% | 2.4천 |
|---|
| 2026.09.24 | ₩28,638 | ₩28,945 | ₩28,037 | ₩28,037 | -2.10% | 5.1천 |
|---|
| 2026.09.23 | ₩28,959 | ₩28,959 | ₩28,772 | ₩28,858 | -0.35% | 3.4천 |
|---|
| 2026.09.22 | ₩29,239 | ₩29,246 | ₩28,959 | ₩29,052 | -0.64% | 2.1천 |
|---|
| 2026.09.21 | ₩29,306 | ₩29,306 | ₩28,838 | ₩28,905 | -1.37% | 1.5천 |
|---|
| 2026.09.18 | ₩29,039 | ₩29,252 | ₩29,039 | ₩29,252 | +0.74% | 413 |
|---|
| 2026.09.17 | ₩29,179 | ₩29,292 | ₩29,179 | ₩29,179 | 0.00% | 2.9천 |
|---|
| 2026.09.16 | ₩28,798 | ₩29,025 | ₩28,798 | ₩29,025 | +0.79% | 1.1천 |
|---|
| 2026.09.15 | ₩28,892 | ₩28,972 | ₩28,798 | ₩28,971 | +0.27% | 4.8천 |
|---|
| 2026.09.14 | ₩28,918 | ₩29,052 | ₩28,918 | ₩29,052 | +0.46% | 505 |
|---|
| 2026.09.11 | ₩28,892 | ₩29,306 | ₩28,892 | ₩29,306 | +1.43% | 1.2천 |
|---|
| 2026.09.10 | ₩29,279 | ₩29,356 | ₩28,972 | ₩28,972 | -1.05% | 3.8천 |
|---|
| 2026.09.09 | ₩29,306 | ₩29,306 | ₩29,105 | ₩29,192 | -0.39% | 3.1천 |
|---|
| 2026.09.08 | ₩29,110 | ₩29,306 | ₩29,039 | ₩29,059 | -0.18% | 2천 |
|---|
| 2026.09.04 | ₩29,533 | ₩29,533 | ₩29,087 | ₩29,087 | -1.51% | 1.4천 |
|---|
| 2026.09.03 | ₩29,446 | ₩29,446 | ₩29,279 | ₩29,279 | -0.57% | 723 |
|---|
| 2026.09.02 | ₩29,399 | ₩29,399 | ₩29,133 | ₩29,252 | -0.50% | 2.5천 |
|---|
| 2026.09.01 | ₩29,533 | ₩29,533 | ₩29,301 | ₩29,493 | -0.14% | 5천 |
|---|
| 2026.08.31 | ₩29,359 | ₩29,506 | ₩28,879 | ₩29,426 | +0.23% | 1만 |
|---|
| 2026.08.28 | ₩29,212 | ₩29,239 | ₩29,180 | ₩29,239 | +0.09% | 3.9천 |
|---|
| 2026.08.27 | ₩29,372 | ₩29,372 | ₩28,705 | ₩29,099 | -0.93% | 1.1만 |
|---|
| 2026.08.26 | ₩29,039 | ₩29,252 | ₩28,233 | ₩29,105 | +0.23% | 6.3천 |
|---|
| 2026.08.25 | ₩29,292 | ₩29,292 | ₩28,571 | ₩28,959 | -1.14% | 4.2천 |
|---|
| 2026.08.24 | ₩29,239 | ₩29,239 | ₩27,983 | ₩28,692 | -1.87% | 2.5만 |
|---|
| 2026.08.21 | ₩29,119 | ₩29,468 | ₩29,119 | ₩29,123 | +0.02% | 1.4천 |
|---|
| 2026.08.20 | ₩29,319 | ₩29,468 | ₩29,174 | ₩29,212 | -0.36% | 1.9천 |
|---|
| 2026.08.19 | ₩29,330 | ₩29,332 | ₩29,306 | ₩29,306 | -0.08% | 839 |
|---|
| 2026.08.18 | ₩29,372 | ₩29,493 | ₩29,270 | ₩29,454 | +0.28% | 2.8천 |
|---|
| 2026.08.17 | ₩29,319 | ₩29,506 | ₩29,319 | ₩29,372 | +0.18% | 3.4천 |
|---|
| 2026.08.14 | ₩29,506 | ₩29,506 | ₩29,372 | ₩29,506 | -0.00% | 2천 |
|---|
| 2026.08.13 | ₩29,406 | ₩29,479 | ₩29,406 | ₩29,466 | +0.20% | 1천 |
|---|
| 2026.08.12 | ₩29,459 | ₩29,459 | ₩29,241 | ₩29,372 | -0.29% | 1.8천 |
|---|
| 2026.08.11 | ₩29,271 | ₩29,271 | ₩29,212 | ₩29,212 | -0.20% | 3.4천 |
|---|
| 2026.08.10 | ₩29,439 | ₩29,526 | ₩29,039 | ₩29,279 | -0.54% | 8.2천 |
|---|
| 2026.08.07 | ₩29,626 | ₩29,626 | ₩29,529 | ₩29,529 | -0.33% | 1.1천 |
|---|
| 2026.08.06 | ₩29,626 | ₩29,626 | ₩29,626 | ₩29,626 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩29,573 | ₩29,639 | ₩29,573 | ₩29,626 | +0.18% | 1.4천 |
|---|
| 2026.08.04 | ₩29,706 | ₩29,706 | ₩29,372 | ₩29,639 | -0.22% | 3.2천 |
|---|
| 2026.08.03 | ₩29,878 | ₩29,878 | ₩29,586 | ₩29,720 | -0.53% | 3.2천 |
|---|
| 2026.07.31 | ₩30,013 | ₩30,013 | ₩29,773 | ₩29,900 | -0.38% | 628 |
|---|
| 2026.07.30 | ₩29,506 | ₩30,040 | ₩29,506 | ₩29,806 | +1.02% | 4.2천 |
|---|
| 2026.07.29 | ₩29,546 | ₩29,593 | ₩29,546 | ₩29,582 | +0.12% | 3.1천 |
|---|
| 2026.07.28 | ₩29,873 | ₩29,873 | ₩29,573 | ₩29,673 | -0.67% | 2천 |
|---|
| 2026.07.27 | ₩29,773 | ₩29,906 | ₩29,773 | ₩29,826 | +0.18% | 1.9천 |
|---|
| 2026.07.24 | ₩29,679 | ₩29,733 | ₩29,639 | ₩29,639 | -0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩29,671 | ₩29,773 | ₩29,666 | ₩29,666 | -0.02% | 667 |
|---|
| 2026.07.22 | ₩29,765 | ₩29,858 | ₩29,573 | ₩29,858 | +0.31% | 1.6천 |
|---|
| 2026.07.21 | ₩29,840 | ₩30,040 | ₩29,733 | ₩29,770 | -0.23% | 2.5천 |
|---|
| 2026.07.20 | ₩29,840 | ₩30,120 | ₩29,840 | ₩30,053 | +0.72% | 2천 |
|---|
| 2026.07.17 | ₩29,906 | ₩30,095 | ₩29,840 | ₩29,840 | -0.22% | 2.3천 |
|---|
| 2026.07.16 | ₩29,973 | ₩30,073 | ₩29,973 | ₩30,053 | +0.27% | 1.9천 |
|---|
| 2026.07.15 | ₩29,720 | ₩30,294 | ₩29,706 | ₩30,294 | +1.93% | 3천 |
|---|
| 2026.07.14 | ₩29,493 | ₩29,773 | ₩29,466 | ₩29,539 | +0.16% | 1.3천 |
|---|
| 2026.07.13 | ₩29,592 | ₩29,973 | ₩29,439 | ₩29,506 | -0.29% | 2.9천 |
|---|
| 2026.07.10 | ₩30,307 | ₩30,307 | ₩29,781 | ₩30,013 | -0.97% | 1.5만 |
|---|
| 2026.07.09 | ₩29,339 | ₩29,506 | ₩29,210 | ₩29,372 | +0.11% | 3천 |
|---|
| 2026.07.08 | ₩29,372 | ₩29,506 | ₩29,172 | ₩29,506 | +0.45% | 2천 |
|---|
| 2026.07.07 | ₩29,573 | ₩29,639 | ₩29,105 | ₩29,613 | +0.14% | 4.3천 |
|---|
| 2026.07.06 | ₩29,519 | ₩29,566 | ₩29,374 | ₩29,566 | +0.16% | 3.8천 |
|---|
| 2026.07.02 | ₩29,573 | ₩29,573 | ₩29,372 | ₩29,397 | -0.60% | 2.1천 |
|---|
| 2026.07.01 | ₩29,555 | ₩29,673 | ₩29,555 | ₩29,673 | +0.40% | 553 |
|---|
| 2026.06.30 | ₩29,493 | ₩29,613 | ₩29,306 | ₩29,519 | +0.09% | 6.4천 |
|---|
| 2026.06.29 | ₩30,040 | ₩30,048 | ₩29,746 | ₩29,746 | -0.98% | 3.2천 |
|---|
| 2026.06.26 | ₩29,653 | ₩29,840 | ₩29,639 | ₩29,748 | +0.32% | 3.3천 |
|---|
| 2026.06.25 | ₩30,013 | ₩30,013 | ₩29,640 | ₩29,760 | -0.84% | 3.7천 |
|---|
| 2026.06.24 | ₩30,081 | ₩30,081 | ₩30,080 | ₩30,080 | -0.00% | 1.5천 |
|---|
| 2026.06.23 | ₩29,639 | ₩29,866 | ₩29,639 | ₩29,653 | +0.05% | 5.5천 |
|---|
| 2026.06.22 | ₩29,900 | ₩29,900 | ₩29,559 | ₩29,573 | -1.09% | 2.9천 |
|---|
| 2026.06.18 | ₩29,720 | ₩29,900 | ₩29,720 | ₩29,900 | +0.60% | 1.4천 |
|---|
| 2026.06.17 | ₩29,599 | ₩29,880 | ₩29,559 | ₩29,705 | +0.36% | 3.6천 |
|---|
| 2026.06.16 | ₩29,372 | ₩30,160 | ₩29,172 | ₩29,562 | +0.65% | 1.5천 |
|---|
| 2026.06.15 | ₩29,192 | ₩29,372 | ₩29,172 | ₩29,266 | +0.25% | 3.2천 |
|---|
| 2026.06.12 | ₩29,399 | ₩29,399 | ₩29,172 | ₩29,272 | -0.43% | 2.7천 |
|---|
| 2026.06.11 | ₩29,613 | ₩29,933 | ₩29,453 | ₩29,453 | -0.54% | 3.5천 |
|---|
| 2026.06.10 | ₩29,626 | ₩29,800 | ₩29,626 | ₩29,800 | +0.59% | 544 |
|---|
| 2026.06.09 | ₩29,626 | ₩30,000 | ₩29,599 | ₩29,911 | +0.96% | 3.6천 |
|---|
| 2026.06.08 | ₩29,586 | ₩29,726 | ₩29,586 | ₩29,686 | +0.34% | 1.3천 |
|---|
| 2026.06.05 | ₩30,053 | ₩30,053 | ₩29,519 | ₩29,586 | -1.55% | 1.6천 |
|---|
| 2026.06.04 | ₩29,372 | ₩30,160 | ₩29,372 | ₩29,866 | +1.68% | 2.2천 |
|---|
| 2026.06.03 | ₩29,372 | ₩30,374 | ₩29,372 | ₩29,853 | +1.64% | 7.9천 |
|---|
| 2026.06.02 | ₩29,439 | ₩29,693 | ₩29,172 | ₩29,372 | -0.23% | 6.2천 |
|---|
| 2026.06.01 | ₩28,224 | ₩29,492 | ₩28,224 | ₩29,172 | +3.36% | 2.7만 |
|---|
| 2026.05.29 | ₩27,767 | ₩28,064 | ₩27,577 | ₩28,064 | +1.07% | 909 |
|---|
| 2026.05.28 | ₩27,757 | ₩27,757 | ₩27,757 | ₩27,757 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩27,376 | ₩28,037 | ₩27,370 | ₩27,757 | +1.39% | 8.6천 |
|---|
| 2026.05.26 | ₩28,037 | ₩28,037 | ₩27,383 | ₩27,383 | -2.33% | 6.5천 |
|---|
| 2026.05.22 | ₩28,037 | ₩28,037 | ₩27,857 | ₩27,857 | -0.64% | 766 |
|---|
| 2026.05.21 | ₩28,211 | ₩28,211 | ₩27,790 | ₩28,004 | -0.73% | 3.2천 |
|---|
| 2026.05.20 | ₩27,904 | ₩28,371 | ₩27,890 | ₩28,213 | +1.11% | 6.4천 |
|---|
| 2026.05.19 | ₩27,877 | ₩28,037 | ₩27,877 | ₩28,037 | +0.57% | 1.3천 |
|---|
| 2026.05.18 | ₩28,064 | ₩28,104 | ₩28,064 | ₩28,104 | +0.14% | 537 |
|---|
| 2026.05.15 | ₩28,291 | ₩28,323 | ₩28,131 | ₩28,244 | -0.17% | 3.5천 |
|---|
| 2026.05.14 | ₩28,184 | ₩28,304 | ₩28,184 | ₩28,304 | +0.43% | 703 |
|---|
| 2026.05.13 | ₩28,238 | ₩28,359 | ₩27,917 | ₩28,144 | -0.33% | 8.8천 |
|---|
| 2026.05.12 | ₩28,171 | ₩28,371 | ₩27,370 | ₩27,877 | -1.04% | 8.4천 |
|---|
| 2026.05.11 | ₩28,157 | ₩28,398 | ₩28,157 | ₩28,184 | +0.09% | 1.9천 |
|---|
| 2026.05.08 | ₩28,238 | ₩28,238 | ₩28,104 | ₩28,171 | -0.24% | 1.4천 |
|---|
| 2026.05.07 | ₩28,171 | ₩28,171 | ₩27,971 | ₩27,971 | -0.71% | 2.9천 |
|---|
| 2026.05.06 | ₩28,204 | ₩28,238 | ₩27,850 | ₩27,850 | -1.25% | 2.6천 |
|---|
| 2026.05.05 | ₩28,264 | ₩28,264 | ₩27,824 | ₩28,104 | -0.57% | 4.9천 |
|---|
| 2026.05.04 | ₩28,064 | ₩28,144 | ₩27,904 | ₩27,944 | -0.43% | 5.5천 |
|---|
| 2026.05.01 | ₩27,824 | ₩28,010 | ₩27,810 | ₩27,997 | +0.62% | 3.3천 |
|---|
| 2026.04.30 | ₩27,650 | ₩27,740 | ₩27,543 | ₩27,652 | +0.01% | 3.8천 |
|---|
| 2026.04.29 | ₩28,024 | ₩28,024 | ₩27,557 | ₩27,877 | -0.52% | 2.2천 |
|---|
| 2026.04.28 | ₩27,530 | ₩27,991 | ₩27,530 | ₩27,991 | +1.67% | 7.1천 |
|---|
| 2026.04.27 | ₩27,770 | ₩27,837 | ₩27,704 | ₩27,717 | -0.19% | 2.7천 |
|---|
| 2026.04.24 | ₩28,024 | ₩28,024 | ₩27,904 | ₩27,904 | -0.43% | 527 |
|---|
| 2026.04.23 | ₩28,077 | ₩28,111 | ₩27,704 | ₩27,797 | -1.00% | 1.1만 |
|---|
| 2026.04.22 | ₩28,304 | ₩28,304 | ₩28,211 | ₩28,211 | -0.33% | 1.5천 |
|---|
| 2026.04.21 | ₩28,024 | ₩28,137 | ₩27,917 | ₩28,137 | +0.40% | 3.8천 |
|---|
| 2026.04.20 | ₩27,784 | ₩28,024 | ₩27,670 | ₩28,024 | +0.86% | 3.6천 |
|---|
| 2026.04.17 | ₩27,868 | ₩27,957 | ₩27,868 | ₩27,917 | +0.18% | 4.7천 |
|---|
| 2026.04.16 | ₩27,650 | ₩27,837 | ₩27,630 | ₩27,837 | +0.68% | 3.4천 |
|---|
| 2026.04.15 | ₩27,957 | ₩27,970 | ₩27,437 | ₩27,730 | -0.81% | 1.2만 |
|---|
| 2026.04.14 | ₩27,677 | ₩27,937 | ₩27,677 | ₩27,837 | +0.58% | 3.6천 |
|---|
| 2026.04.13 | ₩27,744 | ₩27,744 | ₩27,423 | ₩27,704 | -0.14% | 2.3천 |
|---|
| 2026.04.10 | ₩27,637 | ₩27,750 | ₩27,637 | ₩27,746 | +0.40% | 2.6천 |
|---|
| 2026.04.09 | ₩27,570 | ₩27,723 | ₩27,437 | ₩27,577 | +0.02% | 4.4천 |
|---|
| 2026.04.08 | ₩27,396 | ₩27,530 | ₩27,370 | ₩27,383 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩27,307 | ₩27,370 | ₩27,169 | ₩27,236 | -0.26% | 3.6천 |
|---|
| 2026.04.06 | ₩27,290 | ₩27,370 | ₩27,250 | ₩27,356 | +0.24% | 2.2천 |
|---|
| 2026.04.02 | ₩27,383 | ₩27,744 | ₩27,370 | ₩27,396 | +0.05% | 8.9천 |
|---|
| 2026.04.01 | ₩27,503 | ₩27,597 | ₩27,383 | ₩27,597 | +0.34% | 2.2천 |
|---|
| 2026.03.31 | ₩27,597 | ₩27,597 | ₩27,170 | ₩27,463 | -0.48% | 4.4천 |
|---|
| 2026.03.30 | ₩27,837 | ₩28,024 | ₩27,637 | ₩27,851 | +0.05% | 6.5천 |
|---|
| 2026.03.27 | ₩27,984 | ₩28,037 | ₩27,770 | ₩27,837 | -0.52% | 6.1천 |
|---|
| 2026.03.26 | ₩28,424 | ₩28,424 | ₩27,990 | ₩28,005 | -1.48% | 3.4천 |
|---|
| 2026.03.25 | ₩28,344 | ₩28,344 | ₩28,060 | ₩28,117 | -0.80% | 2천 |
|---|
| 2026.03.24 | ₩28,037 | ₩28,438 | ₩27,837 | ₩28,037 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩28,238 | ₩28,411 | ₩27,717 | ₩27,717 | -1.84% | 4.9천 |
|---|
| 2026.03.20 | ₩28,331 | ₩28,331 | ₩27,837 | ₩27,837 | -1.74% | 3.7천 |
|---|
| 2026.03.19 | ₩28,184 | ₩28,391 | ₩28,184 | ₩28,224 | +0.14% | 2천 |
|---|
| 2026.03.18 | ₩28,371 | ₩28,371 | ₩28,331 | ₩28,331 | -0.14% | 1.2천 |
|---|
| 2026.03.17 | ₩28,304 | ₩28,451 | ₩28,304 | ₩28,331 | +0.09% | 3.1천 |
|---|
| 2026.03.16 | ₩28,304 | ₩28,451 | ₩28,304 | ₩28,311 | +0.02% | 1.3천 |
|---|
| 2026.03.13 | ₩28,438 | ₩28,438 | ₩28,244 | ₩28,311 | -0.45% | 1.4천 |
|---|
| 2026.03.12 | ₩28,451 | ₩28,451 | ₩28,311 | ₩28,311 | -0.49% | 643 |
|---|
| 2026.03.11 | ₩28,371 | ₩28,451 | ₩28,371 | ₩28,384 | +0.05% | 1.9천 |
|---|
| 2026.03.10 | ₩28,264 | ₩28,284 | ₩28,264 | ₩28,284 | +0.07% | 1 |
|---|
| 2026.03.09 | ₩28,371 | ₩28,371 | ₩28,171 | ₩28,238 | -0.47% | 1 |
|---|
| 2026.03.06 | ₩28,200 | ₩28,371 | ₩28,184 | ₩28,265 | +0.23% | 1 |
|---|
| 2026.03.05 | ₩28,291 | ₩28,331 | ₩28,211 | ₩28,245 | -0.16% | 1 |
|---|
| 2026.03.04 | ₩28,211 | ₩28,371 | ₩28,211 | ₩28,278 | +0.24% | 1 |
|---|
| 2026.03.03 | ₩28,299 | ₩28,299 | ₩28,211 | ₩28,211 | -0.31% | 1 |
|---|
| 2026.03.02 | ₩28,304 | ₩28,371 | ₩28,211 | ₩28,371 | +0.24% | 1 |
|---|
| 2026.02.27 | ₩28,144 | ₩28,304 | ₩28,144 | ₩28,304 | +0.57% | 1 |
|---|
| 2026.02.26 | ₩28,091 | ₩28,304 | ₩28,091 | ₩28,131 | +0.14% | 3.4천 |
|---|
| 2026.02.25 | ₩28,238 | ₩28,278 | ₩28,171 | ₩28,171 | -0.24% | 1 |
|---|
| 2026.02.24 | ₩28,278 | ₩28,278 | ₩28,077 | ₩28,171 | -0.38% | 1 |
|---|
| 2026.02.23 | ₩28,304 | ₩28,304 | ₩28,037 | ₩28,238 | -0.24% | 1 |
|---|
| 2026.02.20 | ₩28,184 | ₩28,304 | ₩28,184 | ₩28,251 | +0.24% | 5천 |
|---|
| 2026.02.19 | ₩28,238 | ₩28,278 | ₩28,037 | ₩28,278 | +0.14% | 6.6천 |
|---|
| 2026.02.18 | ₩28,219 | ₩28,239 | ₩28,137 | ₩28,137 | -0.29% | 2천 |
|---|
| 2026.02.17 | ₩28,264 | ₩28,277 | ₩28,051 | ₩28,171 | -0.33% | 8.7천 |
|---|
| 2026.02.13 | ₩28,144 | ₩28,304 | ₩28,041 | ₩28,278 | +0.47% | 7.1천 |
|---|
| 2026.02.12 | ₩28,144 | ₩28,291 | ₩28,051 | ₩28,218 | +0.26% | 3.9천 |
|---|
| 2026.02.11 | ₩27,944 | ₩28,238 | ₩27,944 | ₩28,231 | +1.03% | 5.4천 |
|---|
| 2026.02.10 | ₩27,904 | ₩28,267 | ₩27,904 | ₩28,171 | +0.96% | 9.3천 |
|---|
| 2026.02.09 | ₩28,171 | ₩28,238 | ₩28,006 | ₩28,157 | -0.05% | 4.7천 |
|---|
| 2026.02.06 | ₩28,004 | ₩28,171 | ₩28,003 | ₩28,171 | +0.60% | 2.7천 |
|---|
| 2026.02.05 | ₩28,358 | ₩28,358 | ₩27,971 | ₩28,131 | -0.80% | 3.4천 |
|---|
| 2026.02.04 | ₩28,313 | ₩28,313 | ₩28,051 | ₩28,171 | -0.50% | 5.5천 |
|---|
| 2026.02.03 | ₩28,146 | ₩28,224 | ₩28,037 | ₩28,077 | -0.24% | 4.7천 |
|---|
| 2026.02.02 | ₩27,850 | ₩28,237 | ₩27,837 | ₩28,011 | +0.58% | 1.1만 |
|---|
| 2026.01.30 | ₩28,037 | ₩28,077 | ₩27,837 | ₩27,837 | -0.71% | 4.1천 |
|---|
| 2026.01.29 | ₩28,131 | ₩28,144 | ₩27,917 | ₩28,144 | +0.05% | 7.7천 |
|---|
| 2026.01.28 | ₩28,037 | ₩28,438 | ₩28,037 | ₩28,154 | +0.42% | 8.2천 |
|---|
| 2026.01.27 | ₩28,196 | ₩28,505 | ₩28,196 | ₩28,505 | +1.09% | 5.5천 |
|---|
| 2026.01.26 | ₩28,291 | ₩28,505 | ₩28,291 | ₩28,411 | +0.42% | 1.7천 |
|---|
| 2026.01.23 | ₩28,037 | ₩28,638 | ₩27,843 | ₩28,571 | +1.90% | 9.8천 |
|---|
| 2026.01.22 | ₩28,011 | ₩28,104 | ₩27,877 | ₩27,909 | -0.36% | 8.4천 |
|---|
| 2026.01.21 | ₩28,211 | ₩28,238 | ₩27,944 | ₩28,238 | +0.09% | 884 |
|---|
| 2026.01.20 | ₩28,237 | ₩28,237 | ₩27,797 | ₩27,917 | -1.13% | 7천 |
|---|
| 2026.01.16 | ₩28,144 | ₩28,144 | ₩27,770 | ₩27,770 | -1.33% | 1.9천 |
|---|
| 2026.01.15 | ₩28,198 | ₩28,344 | ₩27,784 | ₩27,784 | -1.47% | 5.8천 |
|---|
| 2026.01.14 | ₩28,238 | ₩28,251 | ₩27,770 | ₩28,043 | -0.69% | 1.3만 |
|---|
| 2026.01.13 | ₩27,637 | ₩27,850 | ₩27,637 | ₩27,837 | +0.72% | 6.1천 |
|---|
| 2026.01.12 | ₩27,997 | ₩28,011 | ₩27,570 | ₩27,637 | -1.29% | 5천 |
|---|
| 2026.01.09 | ₩27,603 | ₩27,890 | ₩27,543 | ₩27,850 | +0.90% | 9.6천 |
|---|
| 2026.01.08 | ₩28,037 | ₩28,117 | ₩27,490 | ₩27,904 | -0.48% | 5.5천 |
|---|
| 2026.01.07 | ₩27,704 | ₩28,037 | ₩27,600 | ₩28,037 | +1.20% | 2.9천 |
|---|
| 2026.01.06 | ₩27,865 | ₩28,037 | ₩27,770 | ₩27,890 | +0.09% | 2.4천 |
|---|
| 2026.01.05 | ₩27,410 | ₩28,037 | ₩27,370 | ₩27,635 | +0.82% | 6천 |
|---|
| 2026.01.02 | ₩27,833 | ₩27,837 | ₩27,583 | ₩27,623 | -0.75% | 6.5천 |
|---|
| 2025.12.31 | ₩28,144 | ₩28,378 | ₩27,129 | ₩27,730 | -1.47% | 2.7만 |
|---|
| 2025.12.30 | ₩28,611 | ₩28,705 | ₩28,371 | ₩28,371 | -0.84% | 1만 |
|---|
| 2025.12.29 | ₩28,732 | ₩28,732 | ₩27,990 | ₩28,371 | -1.25% | 2.9천 |
|---|
| 2025.12.26 | ₩28,491 | ₩28,848 | ₩28,011 | ₩28,745 | +0.89% | 7.4천 |
|---|
| 2025.12.24 | ₩28,040 | ₩28,171 | ₩27,971 | ₩28,171 | +0.47% | 1.7천 |
|---|
| 2025.12.23 | ₩28,171 | ₩28,424 | ₩27,971 | ₩27,997 | -0.62% | 4.9천 |
|---|
| 2025.12.22 | ₩28,198 | ₩28,571 | ₩27,877 | ₩28,198 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩27,797 | ₩28,304 | ₩27,637 | ₩28,198 | +1.44% | 5.5천 |
|---|
| 2025.12.18 | ₩27,850 | ₩28,195 | ₩27,583 | ₩27,824 | -0.10% | 5.4천 |
|---|
| 2025.12.17 | ₩28,131 | ₩28,705 | ₩27,837 | ₩27,837 | -1.04% | 9.1천 |
|---|
| 2025.12.16 | ₩27,904 | ₩28,251 | ₩27,904 | ₩28,129 | +0.81% | 4.5천 |
|---|
| 2025.12.15 | ₩28,131 | ₩28,318 | ₩27,929 | ₩28,318 | +0.66% | 3.3천 |
|---|
| 2025.12.12 | ₩28,091 | ₩28,171 | ₩27,757 | ₩27,877 | -0.76% | 3.7천 |
|---|
| 2025.12.11 | ₩27,957 | ₩28,199 | ₩27,738 | ₩28,011 | +0.19% | 3.3천 |
|---|
| 2025.12.10 | ₩27,797 | ₩28,117 | ₩27,529 | ₩27,951 | +0.55% | 1.1만 |
|---|
| 2025.12.09 | ₩27,837 | ₩27,897 | ₩27,623 | ₩27,704 | -0.48% | 6천 |
|---|
| 2025.12.08 | ₩27,530 | ₩28,104 | ₩27,450 | ₩27,450 | -0.29% | 7.9천 |
|---|
| 2025.12.05 | ₩28,064 | ₩28,291 | ₩27,597 | ₩27,710 | -1.26% | 5.6천 |
|---|
| 2025.12.04 | ₩28,296 | ₩28,296 | ₩27,850 | ₩27,997 | -1.06% | 2.2천 |
|---|
| 2025.12.03 | ₩28,300 | ₩28,300 | ₩27,797 | ₩27,797 | -1.78% | 3.4천 |
|---|
| 2025.12.02 | ₩27,931 | ₩28,291 | ₩27,810 | ₩27,931 | +0.00% | 4.7천 |
|---|
| 2025.12.01 | ₩28,451 | ₩28,451 | ₩27,601 | ₩28,011 | -1.55% | 1만 |
|---|
| 2025.11.28 | ₩27,774 | ₩28,539 | ₩27,770 | ₩27,784 | +0.03% | 4.1천 |
|---|
| 2025.11.26 | ₩28,398 | ₩28,959 | ₩27,610 | ₩28,037 | -1.27% | 2.3만 |
|---|
| 2025.11.25 | ₩28,051 | ₩28,264 | ₩27,770 | ₩27,993 | -0.21% | 2.8천 |
|---|
| 2025.11.24 | ₩28,391 | ₩28,705 | ₩27,770 | ₩27,904 | -1.72% | 6.3천 |
|---|
| 2025.11.21 | ₩28,037 | ₩28,037 | ₩27,396 | ₩27,864 | -0.62% | 1.2만 |
|---|
| 2025.11.20 | ₩27,904 | ₩28,531 | ₩27,904 | ₩28,037 | +0.48% | 5.8천 |
|---|
| 2025.11.19 | ₩28,779 | ₩28,779 | ₩28,037 | ₩28,371 | -1.42% | 3천 |
|---|
| 2025.11.18 | ₩28,932 | ₩29,015 | ₩28,531 | ₩28,531 | -1.38% | 4.5천 |
|---|
| 2025.11.17 | ₩29,012 | ₩29,238 | ₩28,692 | ₩29,119 | +0.37% | 8.5천 |
|---|
| 2025.11.14 | ₩28,252 | ₩28,698 | ₩28,077 | ₩28,698 | +1.58% | 2.8천 |
|---|
| 2025.11.13 | ₩29,012 | ₩29,039 | ₩28,571 | ₩28,571 | -1.52% | 2.6천 |
|---|
| 2025.11.12 | ₩29,239 | ₩29,372 | ₩28,745 | ₩28,745 | -1.69% | 4.4천 |
|---|
| 2025.11.11 | ₩28,838 | ₩28,838 | ₩28,705 | ₩28,705 | -0.46% | 2.3천 |
|---|
| 2025.11.10 | ₩29,252 | ₩29,439 | ₩29,105 | ₩29,342 | +0.31% | 7.9천 |
|---|
| 2025.11.07 | ₩29,359 | ₩29,506 | ₩29,359 | ₩29,506 | +0.50% | 358 |
|---|
| 2025.11.06 | ₩29,426 | ₩29,706 | ₩29,426 | ₩29,427 | +0.00% | 558 |
|---|
| 2025.11.05 | ₩29,193 | ₩29,506 | ₩29,193 | ₩29,506 | +1.07% | 1.2천 |
|---|
| 2025.11.04 | ₩29,840 | ₩29,842 | ₩29,706 | ₩29,713 | -0.43% | 2.3천 |
|---|
| 2025.11.03 | ₩29,746 | ₩29,840 | ₩29,746 | ₩29,840 | +0.31% | 733 |
|---|
| 2025.10.31 | ₩29,614 | ₩29,632 | ₩29,128 | ₩29,629 | +0.05% | 1.8천 |
|---|
| 2025.10.30 | ₩29,533 | ₩30,040 | ₩29,533 | ₩29,688 | +0.52% | 2.4천 |
|---|
| 2025.10.29 | ₩29,679 | ₩29,679 | ₩29,239 | ₩29,372 | -1.03% | 2.2천 |
|---|
| 2025.10.28 | ₩29,613 | ₩29,679 | ₩29,172 | ₩29,653 | +0.14% | 1.2만 |
|---|
| 2025.10.27 | ₩29,134 | ₩29,134 | ₩29,134 | ₩29,134 | 0.00% | 322 |
|---|
| 2025.10.24 | ₩29,372 | ₩29,372 | ₩28,852 | ₩28,999 | -1.27% | 1.6천 |
|---|
| 2025.10.23 | ₩29,453 | ₩29,453 | ₩29,239 | ₩29,363 | -0.31% | 1.3천 |
|---|
| 2025.10.22 | ₩29,025 | ₩29,666 | ₩29,025 | ₩29,057 | +0.11% | 1.4천 |
|---|
| 2025.10.21 | ₩29,266 | ₩29,335 | ₩29,252 | ₩29,252 | -0.05% | 1.7천 |
|---|
| 2025.10.20 | ₩29,639 | ₩29,639 | ₩29,639 | ₩29,639 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩29,533 | ₩29,673 | ₩29,506 | ₩29,639 | +0.36% | 2.7천 |
|---|
| 2025.10.16 | ₩29,531 | ₩29,531 | ₩29,531 | ₩29,531 | 0.00% | 589 |
|---|
| 2025.10.15 | ₩29,559 | ₩29,906 | ₩29,239 | ₩29,239 | -1.08% | 5.4천 |
|---|
| 2025.10.14 | ₩29,653 | ₩29,653 | ₩29,239 | ₩29,323 | -1.11% | 3천 |
|---|
| 2025.10.13 | ₩29,252 | ₩29,252 | ₩28,410 | ₩29,252 | 0.00% | 9.8천 |
|---|
| 2025.10.10 | ₩29,346 | ₩29,346 | ₩29,346 | ₩29,346 | 0.00% | 435 |
|---|
