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 | ₩26,411 | ₩27,211 | ₩26,290 | ₩26,751 | +1.29% | 2.8천 |
| 2026.10.08 | ₩26,557 | ₩26,651 | ₩26,310 | ₩26,491 | -0.25% | 3.3천 |
| 2026.10.07 | ₩27,091 | ₩27,091 | ₩26,644 | ₩26,838 | -0.94% | 6.7천 |
| 2026.10.06 | ₩27,225 | ₩27,225 | ₩26,860 | ₩27,038 | -0.69% | 2.6천 |
| 2026.10.05 | ₩27,492 | ₩27,558 | ₩26,798 | ₩27,225 | -0.97% | 7.5천 |
| 2026.10.02 | ₩27,792 | ₩27,792 | ₩27,572 | ₩27,572 | -0.79% | 3천 |
| 2026.10.01 | ₩28,025 | ₩28,078 | ₩27,366 | ₩28,078 | +0.19% | 6.5천 |
| 2026.09.30 | ₩28,226 | ₩28,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,025 |
| ₩28,065 |
| -0.57% |
| 7.6천 |
| 2026.09.29 | ₩28,579 | ₩28,919 | ₩28,459 | ₩28,573 | -0.02% | 2.6천 |
|---|
| 2026.09.28 | ₩28,492 | ₩28,746 | ₩28,226 | ₩28,226 | -0.94% | 3.3천 |
|---|
| 2026.09.25 | ₩28,079 | ₩28,492 | ₩28,079 | ₩28,412 | +1.19% | 2.4천 |
|---|
| 2026.09.24 | ₩28,626 | ₩28,933 | ₩28,025 | ₩28,025 | -2.10% | 5.1천 |
|---|
| 2026.09.23 | ₩28,946 | ₩28,946 | ₩28,759 | ₩28,846 | -0.35% | 3.4천 |
|---|
| 2026.09.22 | ₩29,226 | ₩29,233 | ₩28,946 | ₩29,040 | -0.64% | 2.1천 |
|---|
| 2026.09.21 | ₩29,293 | ₩29,293 | ₩28,826 | ₩28,893 | -1.37% | 1.5천 |
|---|
| 2026.09.18 | ₩29,026 | ₩29,240 | ₩29,026 | ₩29,240 | +0.74% | 413 |
|---|
| 2026.09.17 | ₩29,166 | ₩29,280 | ₩29,166 | ₩29,166 | 0.00% | 2.9천 |
|---|
| 2026.09.16 | ₩28,786 | ₩29,013 | ₩28,786 | ₩29,013 | +0.79% | 1.1천 |
|---|
| 2026.09.15 | ₩28,879 | ₩28,960 | ₩28,786 | ₩28,958 | +0.27% | 4.8천 |
|---|
| 2026.09.14 | ₩28,906 | ₩29,040 | ₩28,906 | ₩29,040 | +0.46% | 505 |
|---|
| 2026.09.11 | ₩28,879 | ₩29,293 | ₩28,879 | ₩29,293 | +1.43% | 1.2천 |
|---|
| 2026.09.10 | ₩29,266 | ₩29,343 | ₩28,960 | ₩28,960 | -1.05% | 3.8천 |
|---|
| 2026.09.09 | ₩29,293 | ₩29,293 | ₩29,093 | ₩29,180 | -0.39% | 3.1천 |
|---|
| 2026.09.08 | ₩29,098 | ₩29,293 | ₩29,026 | ₩29,046 | -0.18% | 2천 |
|---|
| 2026.09.04 | ₩29,520 | ₩29,520 | ₩29,075 | ₩29,075 | -1.51% | 1.4천 |
|---|
| 2026.09.03 | ₩29,434 | ₩29,434 | ₩29,266 | ₩29,266 | -0.57% | 723 |
|---|
| 2026.09.02 | ₩29,387 | ₩29,387 | ₩29,121 | ₩29,240 | -0.50% | 2.5천 |
|---|
| 2026.09.01 | ₩29,520 | ₩29,520 | ₩29,289 | ₩29,480 | -0.14% | 5천 |
|---|
| 2026.08.31 | ₩29,347 | ₩29,493 | ₩28,866 | ₩29,413 | +0.23% | 1만 |
|---|
| 2026.08.28 | ₩29,200 | ₩29,226 | ₩29,168 | ₩29,226 | +0.09% | 3.9천 |
|---|
| 2026.08.27 | ₩29,360 | ₩29,360 | ₩28,693 | ₩29,086 | -0.93% | 1.1만 |
|---|
| 2026.08.26 | ₩29,026 | ₩29,240 | ₩28,221 | ₩29,093 | +0.23% | 6.3천 |
|---|
| 2026.08.25 | ₩29,280 | ₩29,280 | ₩28,559 | ₩28,946 | -1.14% | 4.2천 |
|---|
| 2026.08.24 | ₩29,226 | ₩29,226 | ₩27,971 | ₩28,679 | -1.87% | 2.5만 |
|---|
| 2026.08.21 | ₩29,106 | ₩29,456 | ₩29,106 | ₩29,111 | +0.02% | 1.4천 |
|---|
| 2026.08.20 | ₩29,306 | ₩29,456 | ₩29,161 | ₩29,200 | -0.36% | 1.9천 |
|---|
| 2026.08.19 | ₩29,317 | ₩29,320 | ₩29,293 | ₩29,293 | -0.08% | 839 |
|---|
| 2026.08.18 | ₩29,360 | ₩29,480 | ₩29,257 | ₩29,441 | +0.28% | 2.8천 |
|---|
| 2026.08.17 | ₩29,306 | ₩29,493 | ₩29,306 | ₩29,360 | +0.18% | 3.4천 |
|---|
| 2026.08.14 | ₩29,493 | ₩29,493 | ₩29,360 | ₩29,493 | -0.00% | 2천 |
|---|
| 2026.08.13 | ₩29,393 | ₩29,467 | ₩29,393 | ₩29,453 | +0.20% | 1천 |
|---|
| 2026.08.12 | ₩29,447 | ₩29,447 | ₩29,228 | ₩29,360 | -0.29% | 1.8천 |
|---|
| 2026.08.11 | ₩29,258 | ₩29,258 | ₩29,200 | ₩29,200 | -0.20% | 3.4천 |
|---|
| 2026.08.10 | ₩29,427 | ₩29,513 | ₩29,026 | ₩29,266 | -0.54% | 8.2천 |
|---|
| 2026.08.07 | ₩29,613 | ₩29,613 | ₩29,517 | ₩29,517 | -0.33% | 1.1천 |
|---|
| 2026.08.06 | ₩29,613 | ₩29,613 | ₩29,613 | ₩29,613 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩29,560 | ₩29,627 | ₩29,560 | ₩29,613 | +0.18% | 1.4천 |
|---|
| 2026.08.04 | ₩29,694 | ₩29,694 | ₩29,360 | ₩29,627 | -0.22% | 3.2천 |
|---|
| 2026.08.03 | ₩29,866 | ₩29,866 | ₩29,573 | ₩29,707 | -0.53% | 3.2천 |
|---|
| 2026.07.31 | ₩30,000 | ₩30,000 | ₩29,760 | ₩29,887 | -0.38% | 628 |
|---|
| 2026.07.30 | ₩29,493 | ₩30,027 | ₩29,493 | ₩29,794 | +1.02% | 4.2천 |
|---|
| 2026.07.29 | ₩29,533 | ₩29,580 | ₩29,533 | ₩29,570 | +0.12% | 3.1천 |
|---|
| 2026.07.28 | ₩29,860 | ₩29,860 | ₩29,560 | ₩29,660 | -0.67% | 2천 |
|---|
| 2026.07.27 | ₩29,760 | ₩29,894 | ₩29,760 | ₩29,814 | +0.18% | 1.9천 |
|---|
| 2026.07.24 | ₩29,667 | ₩29,720 | ₩29,627 | ₩29,627 | -0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩29,658 | ₩29,760 | ₩29,654 | ₩29,654 | -0.02% | 667 |
|---|
| 2026.07.22 | ₩29,752 | ₩29,845 | ₩29,560 | ₩29,845 | +0.31% | 1.6천 |
|---|
| 2026.07.21 | ₩29,827 | ₩30,027 | ₩29,720 | ₩29,757 | -0.23% | 2.5천 |
|---|
| 2026.07.20 | ₩29,827 | ₩30,107 | ₩29,827 | ₩30,040 | +0.72% | 2천 |
|---|
| 2026.07.17 | ₩29,894 | ₩30,082 | ₩29,827 | ₩29,827 | -0.22% | 2.3천 |
|---|
| 2026.07.16 | ₩29,960 | ₩30,061 | ₩29,960 | ₩30,040 | +0.27% | 1.9천 |
|---|
| 2026.07.15 | ₩29,707 | ₩30,281 | ₩29,694 | ₩30,281 | +1.93% | 3천 |
|---|
| 2026.07.14 | ₩29,480 | ₩29,760 | ₩29,453 | ₩29,527 | +0.16% | 1.3천 |
|---|
| 2026.07.13 | ₩29,579 | ₩29,960 | ₩29,427 | ₩29,493 | -0.29% | 2.9천 |
|---|
| 2026.07.10 | ₩30,294 | ₩30,294 | ₩29,768 | ₩30,000 | -0.97% | 1.5만 |
|---|
| 2026.07.09 | ₩29,327 | ₩29,493 | ₩29,197 | ₩29,360 | +0.11% | 3천 |
|---|
| 2026.07.08 | ₩29,360 | ₩29,493 | ₩29,160 | ₩29,493 | +0.45% | 2천 |
|---|
| 2026.07.07 | ₩29,560 | ₩29,627 | ₩29,093 | ₩29,600 | +0.14% | 4.3천 |
|---|
| 2026.07.06 | ₩29,507 | ₩29,553 | ₩29,361 | ₩29,553 | +0.16% | 3.8천 |
|---|
| 2026.07.02 | ₩29,560 | ₩29,560 | ₩29,360 | ₩29,384 | -0.60% | 2.1천 |
|---|
| 2026.07.01 | ₩29,542 | ₩29,660 | ₩29,542 | ₩29,660 | +0.40% | 553 |
|---|
| 2026.06.30 | ₩29,480 | ₩29,600 | ₩29,293 | ₩29,507 | +0.09% | 6.4천 |
|---|
| 2026.06.29 | ₩30,027 | ₩30,035 | ₩29,734 | ₩29,734 | -0.98% | 3.2천 |
|---|
| 2026.06.26 | ₩29,640 | ₩29,827 | ₩29,627 | ₩29,736 | +0.32% | 3.3천 |
|---|
| 2026.06.25 | ₩30,000 | ₩30,000 | ₩29,627 | ₩29,747 | -0.84% | 3.7천 |
|---|
| 2026.06.24 | ₩30,068 | ₩30,068 | ₩30,067 | ₩30,067 | -0.00% | 1.5천 |
|---|
| 2026.06.23 | ₩29,627 | ₩29,854 | ₩29,627 | ₩29,640 | +0.05% | 5.5천 |
|---|
| 2026.06.22 | ₩29,887 | ₩29,887 | ₩29,547 | ₩29,560 | -1.09% | 2.9천 |
|---|
| 2026.06.18 | ₩29,708 | ₩29,887 | ₩29,707 | ₩29,887 | +0.60% | 1.4천 |
|---|
| 2026.06.17 | ₩29,587 | ₩29,867 | ₩29,547 | ₩29,692 | +0.36% | 3.6천 |
|---|
| 2026.06.16 | ₩29,360 | ₩30,147 | ₩29,160 | ₩29,549 | +0.65% | 1.5천 |
|---|
| 2026.06.15 | ₩29,180 | ₩29,360 | ₩29,160 | ₩29,253 | +0.25% | 3.2천 |
|---|
| 2026.06.12 | ₩29,387 | ₩29,387 | ₩29,160 | ₩29,260 | -0.43% | 2.7천 |
|---|
| 2026.06.11 | ₩29,600 | ₩29,920 | ₩29,440 | ₩29,440 | -0.54% | 3.5천 |
|---|
| 2026.06.10 | ₩29,613 | ₩29,787 | ₩29,613 | ₩29,787 | +0.59% | 544 |
|---|
| 2026.06.09 | ₩29,613 | ₩29,987 | ₩29,587 | ₩29,898 | +0.96% | 3.6천 |
|---|
| 2026.06.08 | ₩29,573 | ₩29,714 | ₩29,573 | ₩29,673 | +0.34% | 1.3천 |
|---|
| 2026.06.05 | ₩30,040 | ₩30,040 | ₩29,507 | ₩29,573 | -1.55% | 1.6천 |
|---|
| 2026.06.04 | ₩29,360 | ₩30,147 | ₩29,360 | ₩29,854 | +1.68% | 2.2천 |
|---|
| 2026.06.03 | ₩29,360 | ₩30,361 | ₩29,360 | ₩29,840 | +1.64% | 7.9천 |
|---|
| 2026.06.02 | ₩29,427 | ₩29,680 | ₩29,160 | ₩29,360 | -0.23% | 6.2천 |
|---|
| 2026.06.01 | ₩28,212 | ₩29,480 | ₩28,212 | ₩29,160 | +3.36% | 2.7만 |
|---|
| 2026.05.29 | ₩27,755 | ₩28,052 | ₩27,565 | ₩28,052 | +1.07% | 909 |
|---|
| 2026.05.28 | ₩27,745 | ₩27,745 | ₩27,745 | ₩27,745 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩27,365 | ₩28,025 | ₩27,358 | ₩27,745 | +1.39% | 8.6천 |
|---|
| 2026.05.26 | ₩28,025 | ₩28,025 | ₩27,371 | ₩27,371 | -2.33% | 6.5천 |
|---|
| 2026.05.22 | ₩28,025 | ₩28,025 | ₩27,845 | ₩27,845 | -0.64% | 766 |
|---|
| 2026.05.21 | ₩28,199 | ₩28,199 | ₩27,778 | ₩27,992 | -0.73% | 3.2천 |
|---|
| 2026.05.20 | ₩27,892 | ₩28,359 | ₩27,879 | ₩28,201 | +1.11% | 6.4천 |
|---|
| 2026.05.19 | ₩27,865 | ₩28,025 | ₩27,865 | ₩28,025 | +0.57% | 1.3천 |
|---|
| 2026.05.18 | ₩28,052 | ₩28,092 | ₩28,052 | ₩28,092 | +0.14% | 537 |
|---|
| 2026.05.15 | ₩28,279 | ₩28,311 | ₩28,119 | ₩28,232 | -0.17% | 3.5천 |
|---|
| 2026.05.14 | ₩28,172 | ₩28,292 | ₩28,172 | ₩28,292 | +0.43% | 703 |
|---|
| 2026.05.13 | ₩28,226 | ₩28,347 | ₩27,905 | ₩28,132 | -0.33% | 8.8천 |
|---|
| 2026.05.12 | ₩28,159 | ₩28,359 | ₩27,358 | ₩27,865 | -1.04% | 8.4천 |
|---|
| 2026.05.11 | ₩28,145 | ₩28,386 | ₩28,145 | ₩28,172 | +0.09% | 1.9천 |
|---|
| 2026.05.08 | ₩28,226 | ₩28,226 | ₩28,092 | ₩28,159 | -0.24% | 1.4천 |
|---|
| 2026.05.07 | ₩28,159 | ₩28,159 | ₩27,959 | ₩27,959 | -0.71% | 2.9천 |
|---|
| 2026.05.06 | ₩28,192 | ₩28,226 | ₩27,839 | ₩27,839 | -1.25% | 2.6천 |
|---|
| 2026.05.05 | ₩28,252 | ₩28,252 | ₩27,812 | ₩28,092 | -0.57% | 4.9천 |
|---|
| 2026.05.04 | ₩28,052 | ₩28,132 | ₩27,892 | ₩27,932 | -0.43% | 5.5천 |
|---|
| 2026.05.01 | ₩27,812 | ₩27,999 | ₩27,798 | ₩27,985 | +0.62% | 3.3천 |
|---|
| 2026.04.30 | ₩27,638 | ₩27,728 | ₩27,532 | ₩27,640 | +0.01% | 3.8천 |
|---|
| 2026.04.29 | ₩28,012 | ₩28,012 | ₩27,545 | ₩27,865 | -0.52% | 2.2천 |
|---|
| 2026.04.28 | ₩27,518 | ₩27,979 | ₩27,518 | ₩27,979 | +1.67% | 7.1천 |
|---|
| 2026.04.27 | ₩27,758 | ₩27,825 | ₩27,692 | ₩27,705 | -0.19% | 2.7천 |
|---|
| 2026.04.24 | ₩28,012 | ₩28,012 | ₩27,892 | ₩27,892 | -0.43% | 527 |
|---|
| 2026.04.23 | ₩28,065 | ₩28,099 | ₩27,692 | ₩27,785 | -1.00% | 1.1만 |
|---|
| 2026.04.22 | ₩28,292 | ₩28,292 | ₩28,199 | ₩28,199 | -0.33% | 1.5천 |
|---|
| 2026.04.21 | ₩28,012 | ₩28,125 | ₩27,905 | ₩28,125 | +0.40% | 3.8천 |
|---|
| 2026.04.20 | ₩27,772 | ₩28,012 | ₩27,658 | ₩28,012 | +0.86% | 3.6천 |
|---|
| 2026.04.17 | ₩27,856 | ₩27,945 | ₩27,856 | ₩27,905 | +0.18% | 4.7천 |
|---|
| 2026.04.16 | ₩27,638 | ₩27,825 | ₩27,618 | ₩27,825 | +0.68% | 3.4천 |
|---|
| 2026.04.15 | ₩27,945 | ₩27,958 | ₩27,425 | ₩27,718 | -0.81% | 1.2만 |
|---|
| 2026.04.14 | ₩27,665 | ₩27,925 | ₩27,665 | ₩27,825 | +0.58% | 3.6천 |
|---|
| 2026.04.13 | ₩27,732 | ₩27,732 | ₩27,411 | ₩27,692 | -0.14% | 2.3천 |
|---|
| 2026.04.10 | ₩27,625 | ₩27,738 | ₩27,625 | ₩27,734 | +0.40% | 2.6천 |
|---|
| 2026.04.09 | ₩27,558 | ₩27,711 | ₩27,425 | ₩27,565 | +0.02% | 4.4천 |
|---|
| 2026.04.08 | ₩27,385 | ₩27,518 | ₩27,358 | ₩27,371 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩27,295 | ₩27,358 | ₩27,158 | ₩27,225 | -0.26% | 3.6천 |
|---|
| 2026.04.06 | ₩27,278 | ₩27,358 | ₩27,238 | ₩27,345 | +0.24% | 2.2천 |
|---|
| 2026.04.02 | ₩27,371 | ₩27,732 | ₩27,358 | ₩27,385 | +0.05% | 8.9천 |
|---|
| 2026.04.01 | ₩27,492 | ₩27,585 | ₩27,371 | ₩27,585 | +0.34% | 2.2천 |
|---|
| 2026.03.31 | ₩27,585 | ₩27,585 | ₩27,158 | ₩27,451 | -0.48% | 4.4천 |
|---|
| 2026.03.30 | ₩27,825 | ₩28,012 | ₩27,625 | ₩27,839 | +0.05% | 6.5천 |
|---|
| 2026.03.27 | ₩27,972 | ₩28,025 | ₩27,758 | ₩27,825 | -0.52% | 6.1천 |
|---|
| 2026.03.26 | ₩28,412 | ₩28,412 | ₩27,978 | ₩27,993 | -1.48% | 3.4천 |
|---|
| 2026.03.25 | ₩28,332 | ₩28,332 | ₩28,048 | ₩28,105 | -0.80% | 2천 |
|---|
| 2026.03.24 | ₩28,025 | ₩28,426 | ₩27,825 | ₩28,025 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩28,226 | ₩28,399 | ₩27,705 | ₩27,705 | -1.84% | 4.9천 |
|---|
| 2026.03.20 | ₩28,319 | ₩28,319 | ₩27,825 | ₩27,825 | -1.74% | 3.7천 |
|---|
| 2026.03.19 | ₩28,172 | ₩28,379 | ₩28,172 | ₩28,212 | +0.14% | 2천 |
|---|
| 2026.03.18 | ₩28,359 | ₩28,359 | ₩28,319 | ₩28,319 | -0.14% | 1.2천 |
|---|
| 2026.03.17 | ₩28,292 | ₩28,439 | ₩28,292 | ₩28,319 | +0.09% | 3.1천 |
|---|
| 2026.03.16 | ₩28,292 | ₩28,439 | ₩28,292 | ₩28,299 | +0.02% | 1.3천 |
|---|
| 2026.03.13 | ₩28,426 | ₩28,426 | ₩28,232 | ₩28,299 | -0.45% | 1.4천 |
|---|
| 2026.03.12 | ₩28,439 | ₩28,439 | ₩28,299 | ₩28,299 | -0.49% | 643 |
|---|
| 2026.03.11 | ₩28,359 | ₩28,439 | ₩28,359 | ₩28,372 | +0.05% | 1.9천 |
|---|
| 2026.03.10 | ₩28,252 | ₩28,272 | ₩28,252 | ₩28,272 | +0.07% | 1 |
|---|
| 2026.03.09 | ₩28,359 | ₩28,359 | ₩28,159 | ₩28,226 | -0.47% | 1 |
|---|
| 2026.03.06 | ₩28,188 | ₩28,359 | ₩28,172 | ₩28,253 | +0.23% | 1 |
|---|
| 2026.03.05 | ₩28,279 | ₩28,319 | ₩28,199 | ₩28,233 | -0.16% | 1 |
|---|
| 2026.03.04 | ₩28,199 | ₩28,359 | ₩28,199 | ₩28,266 | +0.24% | 1 |
|---|
| 2026.03.03 | ₩28,287 | ₩28,287 | ₩28,199 | ₩28,199 | -0.31% | 1 |
|---|
| 2026.03.02 | ₩28,292 | ₩28,359 | ₩28,199 | ₩28,359 | +0.24% | 1 |
|---|
| 2026.02.27 | ₩28,132 | ₩28,292 | ₩28,132 | ₩28,292 | +0.57% | 1 |
|---|
| 2026.02.26 | ₩28,079 | ₩28,292 | ₩28,079 | ₩28,119 | +0.14% | 3.4천 |
|---|
| 2026.02.25 | ₩28,226 | ₩28,266 | ₩28,159 | ₩28,159 | -0.24% | 1 |
|---|
| 2026.02.24 | ₩28,266 | ₩28,266 | ₩28,065 | ₩28,159 | -0.38% | 1 |
|---|
| 2026.02.23 | ₩28,292 | ₩28,292 | ₩28,025 | ₩28,226 | -0.24% | 1 |
|---|
| 2026.02.20 | ₩28,172 | ₩28,292 | ₩28,172 | ₩28,239 | +0.24% | 5천 |
|---|
| 2026.02.19 | ₩28,226 | ₩28,266 | ₩28,025 | ₩28,266 | +0.14% | 6.6천 |
|---|
| 2026.02.18 | ₩28,207 | ₩28,227 | ₩28,125 | ₩28,125 | -0.29% | 2천 |
|---|
| 2026.02.17 | ₩28,252 | ₩28,265 | ₩28,039 | ₩28,159 | -0.33% | 8.7천 |
|---|
| 2026.02.13 | ₩28,132 | ₩28,292 | ₩28,029 | ₩28,266 | +0.47% | 7.1천 |
|---|
| 2026.02.12 | ₩28,132 | ₩28,279 | ₩28,039 | ₩28,206 | +0.26% | 3.9천 |
|---|
| 2026.02.11 | ₩27,932 | ₩28,226 | ₩27,932 | ₩28,219 | +1.03% | 5.4천 |
|---|
| 2026.02.10 | ₩27,892 | ₩28,255 | ₩27,892 | ₩28,159 | +0.96% | 9.3천 |
|---|
| 2026.02.09 | ₩28,159 | ₩28,226 | ₩27,994 | ₩28,145 | -0.05% | 4.7천 |
|---|
| 2026.02.06 | ₩27,992 | ₩28,159 | ₩27,991 | ₩28,159 | +0.60% | 2.7천 |
|---|
| 2026.02.05 | ₩28,346 | ₩28,346 | ₩27,959 | ₩28,119 | -0.80% | 3.4천 |
|---|
| 2026.02.04 | ₩28,301 | ₩28,301 | ₩28,039 | ₩28,159 | -0.50% | 5.5천 |
|---|
| 2026.02.03 | ₩28,134 | ₩28,212 | ₩28,025 | ₩28,066 | -0.24% | 4.7천 |
|---|
| 2026.02.02 | ₩27,839 | ₩28,225 | ₩27,825 | ₩27,999 | +0.58% | 1.1만 |
|---|
| 2026.01.30 | ₩28,025 | ₩28,065 | ₩27,825 | ₩27,825 | -0.71% | 4.1천 |
|---|
| 2026.01.29 | ₩28,119 | ₩28,132 | ₩27,905 | ₩28,132 | +0.05% | 7.7천 |
|---|
| 2026.01.28 | ₩28,025 | ₩28,426 | ₩28,025 | ₩28,142 | +0.42% | 8.2천 |
|---|
| 2026.01.27 | ₩28,184 | ₩28,492 | ₩28,184 | ₩28,492 | +1.09% | 5.5천 |
|---|
| 2026.01.26 | ₩28,279 | ₩28,492 | ₩28,279 | ₩28,399 | +0.42% | 1.7천 |
|---|
| 2026.01.23 | ₩28,025 | ₩28,626 | ₩27,831 | ₩28,559 | +1.90% | 9.8천 |
|---|
| 2026.01.22 | ₩27,999 | ₩28,092 | ₩27,865 | ₩27,897 | -0.36% | 8.4천 |
|---|
| 2026.01.21 | ₩28,199 | ₩28,226 | ₩27,932 | ₩28,226 | +0.09% | 884 |
|---|
| 2026.01.20 | ₩28,225 | ₩28,225 | ₩27,785 | ₩27,905 | -1.13% | 7천 |
|---|
| 2026.01.16 | ₩28,132 | ₩28,132 | ₩27,758 | ₩27,758 | -1.33% | 1.9천 |
|---|
| 2026.01.15 | ₩28,185 | ₩28,332 | ₩27,772 | ₩27,772 | -1.47% | 5.8천 |
|---|
| 2026.01.14 | ₩28,226 | ₩28,239 | ₩27,758 | ₩28,031 | -0.69% | 1.3만 |
|---|
| 2026.01.13 | ₩27,625 | ₩27,839 | ₩27,625 | ₩27,825 | +0.72% | 6.1천 |
|---|
| 2026.01.12 | ₩27,985 | ₩27,999 | ₩27,558 | ₩27,625 | -1.29% | 5천 |
|---|
| 2026.01.09 | ₩27,591 | ₩27,879 | ₩27,532 | ₩27,839 | +0.90% | 9.6천 |
|---|
| 2026.01.08 | ₩28,025 | ₩28,105 | ₩27,478 | ₩27,892 | -0.48% | 5.5천 |
|---|
| 2026.01.07 | ₩27,692 | ₩28,025 | ₩27,588 | ₩28,025 | +1.20% | 2.9천 |
|---|
| 2026.01.06 | ₩27,853 | ₩28,025 | ₩27,758 | ₩27,879 | +0.09% | 2.4천 |
|---|
| 2026.01.05 | ₩27,398 | ₩28,025 | ₩27,358 | ₩27,624 | +0.82% | 6천 |
|---|
| 2026.01.02 | ₩27,821 | ₩27,825 | ₩27,572 | ₩27,612 | -0.75% | 6.5천 |
|---|
| 2025.12.31 | ₩28,132 | ₩28,366 | ₩27,118 | ₩27,718 | -1.47% | 2.7만 |
|---|
| 2025.12.30 | ₩28,599 | ₩28,693 | ₩28,359 | ₩28,359 | -0.84% | 1만 |
|---|
| 2025.12.29 | ₩28,719 | ₩28,719 | ₩27,978 | ₩28,359 | -1.25% | 2.9천 |
|---|
| 2025.12.26 | ₩28,479 | ₩28,836 | ₩27,999 | ₩28,733 | +0.89% | 7.4천 |
|---|
| 2025.12.24 | ₩28,028 | ₩28,159 | ₩27,959 | ₩28,159 | +0.47% | 1.7천 |
|---|
| 2025.12.23 | ₩28,159 | ₩28,412 | ₩27,959 | ₩27,985 | -0.62% | 4.9천 |
|---|
| 2025.12.22 | ₩28,185 | ₩28,559 | ₩27,865 | ₩28,185 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩27,785 | ₩28,292 | ₩27,625 | ₩28,185 | +1.44% | 5.5천 |
|---|
| 2025.12.18 | ₩27,839 | ₩28,183 | ₩27,572 | ₩27,812 | -0.10% | 5.4천 |
|---|
| 2025.12.17 | ₩28,119 | ₩28,693 | ₩27,825 | ₩27,825 | -1.04% | 9.1천 |
|---|
| 2025.12.16 | ₩27,892 | ₩28,239 | ₩27,892 | ₩28,117 | +0.81% | 4.5천 |
|---|
| 2025.12.15 | ₩28,119 | ₩28,306 | ₩27,917 | ₩28,305 | +0.66% | 3.3천 |
|---|
| 2025.12.12 | ₩28,079 | ₩28,159 | ₩27,745 | ₩27,865 | -0.76% | 3.7천 |
|---|
| 2025.12.11 | ₩27,945 | ₩28,187 | ₩27,726 | ₩27,999 | +0.19% | 3.3천 |
|---|
| 2025.12.10 | ₩27,785 | ₩28,105 | ₩27,517 | ₩27,939 | +0.55% | 1.1만 |
|---|
| 2025.12.09 | ₩27,825 | ₩27,885 | ₩27,612 | ₩27,692 | -0.48% | 6천 |
|---|
| 2025.12.08 | ₩27,518 | ₩28,092 | ₩27,438 | ₩27,438 | -0.29% | 7.9천 |
|---|
| 2025.12.05 | ₩28,052 | ₩28,279 | ₩27,585 | ₩27,698 | -1.26% | 5.6천 |
|---|
| 2025.12.04 | ₩28,284 | ₩28,284 | ₩27,839 | ₩27,985 | -1.06% | 2.2천 |
|---|
| 2025.12.03 | ₩28,288 | ₩28,288 | ₩27,785 | ₩27,785 | -1.78% | 3.4천 |
|---|
| 2025.12.02 | ₩27,919 | ₩28,279 | ₩27,798 | ₩27,919 | +0.00% | 4.7천 |
|---|
| 2025.12.01 | ₩28,439 | ₩28,439 | ₩27,589 | ₩27,999 | -1.55% | 1만 |
|---|
| 2025.11.28 | ₩27,762 | ₩28,527 | ₩27,758 | ₩27,772 | +0.03% | 4.1천 |
|---|
| 2025.11.26 | ₩28,386 | ₩28,946 | ₩27,598 | ₩28,025 | -1.27% | 2.3만 |
|---|
| 2025.11.25 | ₩28,039 | ₩28,252 | ₩27,758 | ₩27,981 | -0.21% | 2.8천 |
|---|
| 2025.11.24 | ₩28,379 | ₩28,693 | ₩27,758 | ₩27,892 | -1.72% | 6.3천 |
|---|
| 2025.11.21 | ₩28,025 | ₩28,025 | ₩27,385 | ₩27,852 | -0.62% | 1.2만 |
|---|
| 2025.11.20 | ₩27,892 | ₩28,519 | ₩27,892 | ₩28,025 | +0.48% | 5.8천 |
|---|
| 2025.11.19 | ₩28,766 | ₩28,766 | ₩28,025 | ₩28,359 | -1.42% | 3천 |
|---|
| 2025.11.18 | ₩28,919 | ₩29,002 | ₩28,519 | ₩28,519 | -1.38% | 4.5천 |
|---|
| 2025.11.17 | ₩29,000 | ₩29,225 | ₩28,679 | ₩29,106 | +0.37% | 8.5천 |
|---|
| 2025.11.14 | ₩28,240 | ₩28,686 | ₩28,066 | ₩28,686 | +1.58% | 2.8천 |
|---|
| 2025.11.13 | ₩29,000 | ₩29,026 | ₩28,559 | ₩28,559 | -1.52% | 2.6천 |
|---|
| 2025.11.12 | ₩29,226 | ₩29,360 | ₩28,733 | ₩28,733 | -1.69% | 4.4천 |
|---|
| 2025.11.11 | ₩28,826 | ₩28,826 | ₩28,693 | ₩28,693 | -0.46% | 2.3천 |
|---|
| 2025.11.10 | ₩29,240 | ₩29,427 | ₩29,093 | ₩29,330 | +0.31% | 7.9천 |
|---|
| 2025.11.07 | ₩29,347 | ₩29,493 | ₩29,347 | ₩29,493 | +0.50% | 358 |
|---|
| 2025.11.06 | ₩29,413 | ₩29,694 | ₩29,413 | ₩29,414 | +0.00% | 558 |
|---|
| 2025.11.05 | ₩29,181 | ₩29,493 | ₩29,181 | ₩29,493 | +1.07% | 1.2천 |
|---|
| 2025.11.04 | ₩29,827 | ₩29,829 | ₩29,694 | ₩29,700 | -0.43% | 2.3천 |
|---|
| 2025.11.03 | ₩29,734 | ₩29,827 | ₩29,734 | ₩29,827 | +0.31% | 733 |
|---|
| 2025.10.31 | ₩29,602 | ₩29,619 | ₩29,116 | ₩29,616 | +0.05% | 1.8천 |
|---|
| 2025.10.30 | ₩29,520 | ₩30,027 | ₩29,520 | ₩29,675 | +0.52% | 2.4천 |
|---|
| 2025.10.29 | ₩29,667 | ₩29,667 | ₩29,226 | ₩29,360 | -1.03% | 2.2천 |
|---|
| 2025.10.28 | ₩29,600 | ₩29,667 | ₩29,160 | ₩29,640 | +0.14% | 1.2만 |
|---|
| 2025.10.27 | ₩29,122 | ₩29,122 | ₩29,122 | ₩29,122 | 0.00% | 322 |
|---|
| 2025.10.24 | ₩29,360 | ₩29,360 | ₩28,839 | ₩28,986 | -1.27% | 1.6천 |
|---|
| 2025.10.23 | ₩29,440 | ₩29,440 | ₩29,227 | ₩29,350 | -0.31% | 1.3천 |
|---|
| 2025.10.22 | ₩29,013 | ₩29,653 | ₩29,013 | ₩29,044 | +0.11% | 1.4천 |
|---|
| 2025.10.21 | ₩29,253 | ₩29,323 | ₩29,240 | ₩29,240 | -0.05% | 1.7천 |
|---|
| 2025.10.20 | ₩29,627 | ₩29,627 | ₩29,627 | ₩29,627 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩29,520 | ₩29,660 | ₩29,493 | ₩29,627 | +0.36% | 2.7천 |
|---|
| 2025.10.16 | ₩29,519 | ₩29,519 | ₩29,519 | ₩29,519 | 0.00% | 589 |
|---|
| 2025.10.15 | ₩29,547 | ₩29,894 | ₩29,226 | ₩29,226 | -1.08% | 5.4천 |
|---|
| 2025.10.14 | ₩29,640 | ₩29,640 | ₩29,227 | ₩29,311 | -1.11% | 3천 |
|---|
| 2025.10.13 | ₩29,240 | ₩29,240 | ₩28,398 | ₩29,240 | 0.00% | 9.8천 |
|---|
| 2025.10.10 | ₩29,333 | ₩29,333 | ₩29,333 | ₩29,333 | 0.00% | 435 |
|---|
