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 | ₩26,415 | ₩27,216 | ₩26,295 | ₩26,755 | +1.29% | 2.8천 |
| 2026.10.08 | ₩26,562 | ₩26,655 | ₩26,315 | ₩26,495 | -0.25% | 3.3천 |
| 2026.10.07 | ₩27,096 | ₩27,096 | ₩26,649 | ₩26,842 | -0.94% | 6.7천 |
| 2026.10.06 | ₩27,229 | ₩27,229 | ₩26,864 | ₩27,042 | -0.69% | 2.6천 |
| 2026.10.05 | ₩27,496 | ₩27,563 | ₩26,802 | ₩27,229 | -0.97% | 7.5천 |
| 2026.10.02 | ₩27,797 | ₩27,797 | ₩27,576 | ₩27,576 | -0.79% | 3천 |
| 2026.10.01 | ₩28,030 | ₩28,083 | ₩27,370 | ₩28,083 | +0.19% | 6.5천 |
| 2026.09.30 | ₩28,230 | ₩28,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,030 |
| ₩28,070 |
| -0.57% |
| 7.6천 |
| 2026.09.29 | ₩28,584 | ₩28,924 | ₩28,464 | ₩28,577 | -0.02% | 2.6천 |
|---|
| 2026.09.28 | ₩28,497 | ₩28,751 | ₩28,231 | ₩28,231 | -0.94% | 3.3천 |
|---|
| 2026.09.25 | ₩28,084 | ₩28,497 | ₩28,084 | ₩28,417 | +1.19% | 2.4천 |
|---|
| 2026.09.24 | ₩28,631 | ₩28,938 | ₩28,030 | ₩28,030 | -2.10% | 5.1천 |
|---|
| 2026.09.23 | ₩28,951 | ₩28,951 | ₩28,764 | ₩28,851 | -0.35% | 3.4천 |
|---|
| 2026.09.22 | ₩29,231 | ₩29,238 | ₩28,951 | ₩29,045 | -0.64% | 2.1천 |
|---|
| 2026.09.21 | ₩29,298 | ₩29,298 | ₩28,831 | ₩28,898 | -1.37% | 1.5천 |
|---|
| 2026.09.18 | ₩29,031 | ₩29,245 | ₩29,031 | ₩29,245 | +0.74% | 413 |
|---|
| 2026.09.17 | ₩29,171 | ₩29,285 | ₩29,171 | ₩29,171 | 0.00% | 2.9천 |
|---|
| 2026.09.16 | ₩28,791 | ₩29,018 | ₩28,791 | ₩29,018 | +0.79% | 1.1천 |
|---|
| 2026.09.15 | ₩28,884 | ₩28,965 | ₩28,791 | ₩28,963 | +0.27% | 4.8천 |
|---|
| 2026.09.14 | ₩28,911 | ₩29,045 | ₩28,911 | ₩29,045 | +0.46% | 505 |
|---|
| 2026.09.11 | ₩28,884 | ₩29,298 | ₩28,884 | ₩29,298 | +1.43% | 1.2천 |
|---|
| 2026.09.10 | ₩29,272 | ₩29,348 | ₩28,965 | ₩28,965 | -1.05% | 3.8천 |
|---|
| 2026.09.09 | ₩29,298 | ₩29,298 | ₩29,098 | ₩29,185 | -0.39% | 3.1천 |
|---|
| 2026.09.08 | ₩29,103 | ₩29,298 | ₩29,031 | ₩29,051 | -0.18% | 2천 |
|---|
| 2026.09.04 | ₩29,525 | ₩29,525 | ₩29,080 | ₩29,080 | -1.51% | 1.4천 |
|---|
| 2026.09.03 | ₩29,439 | ₩29,439 | ₩29,272 | ₩29,272 | -0.57% | 723 |
|---|
| 2026.09.02 | ₩29,392 | ₩29,392 | ₩29,126 | ₩29,245 | -0.50% | 2.5천 |
|---|
| 2026.09.01 | ₩29,525 | ₩29,525 | ₩29,294 | ₩29,485 | -0.14% | 5천 |
|---|
| 2026.08.31 | ₩29,352 | ₩29,498 | ₩28,871 | ₩29,418 | +0.23% | 1만 |
|---|
| 2026.08.28 | ₩29,205 | ₩29,231 | ₩29,173 | ₩29,231 | +0.09% | 3.9천 |
|---|
| 2026.08.27 | ₩29,365 | ₩29,365 | ₩28,698 | ₩29,091 | -0.93% | 1.1만 |
|---|
| 2026.08.26 | ₩29,031 | ₩29,245 | ₩28,225 | ₩29,098 | +0.23% | 6.3천 |
|---|
| 2026.08.25 | ₩29,285 | ₩29,285 | ₩28,564 | ₩28,951 | -1.14% | 4.2천 |
|---|
| 2026.08.24 | ₩29,231 | ₩29,231 | ₩27,976 | ₩28,684 | -1.87% | 2.5만 |
|---|
| 2026.08.21 | ₩29,111 | ₩29,461 | ₩29,111 | ₩29,116 | +0.02% | 1.4천 |
|---|
| 2026.08.20 | ₩29,312 | ₩29,461 | ₩29,166 | ₩29,205 | -0.36% | 1.9천 |
|---|
| 2026.08.19 | ₩29,322 | ₩29,325 | ₩29,298 | ₩29,298 | -0.08% | 839 |
|---|
| 2026.08.18 | ₩29,365 | ₩29,485 | ₩29,262 | ₩29,446 | +0.28% | 2.8천 |
|---|
| 2026.08.17 | ₩29,312 | ₩29,498 | ₩29,312 | ₩29,365 | +0.18% | 3.4천 |
|---|
| 2026.08.14 | ₩29,498 | ₩29,498 | ₩29,365 | ₩29,498 | -0.00% | 2천 |
|---|
| 2026.08.13 | ₩29,398 | ₩29,472 | ₩29,398 | ₩29,458 | +0.20% | 1천 |
|---|
| 2026.08.12 | ₩29,452 | ₩29,452 | ₩29,233 | ₩29,365 | -0.29% | 1.8천 |
|---|
| 2026.08.11 | ₩29,263 | ₩29,263 | ₩29,205 | ₩29,205 | -0.20% | 3.4천 |
|---|
| 2026.08.10 | ₩29,432 | ₩29,518 | ₩29,031 | ₩29,272 | -0.54% | 8.2천 |
|---|
| 2026.08.07 | ₩29,619 | ₩29,619 | ₩29,522 | ₩29,522 | -0.33% | 1.1천 |
|---|
| 2026.08.06 | ₩29,619 | ₩29,619 | ₩29,619 | ₩29,619 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩29,565 | ₩29,632 | ₩29,565 | ₩29,619 | +0.18% | 1.4천 |
|---|
| 2026.08.04 | ₩29,699 | ₩29,699 | ₩29,365 | ₩29,632 | -0.22% | 3.2천 |
|---|
| 2026.08.03 | ₩29,871 | ₩29,871 | ₩29,579 | ₩29,712 | -0.53% | 3.2천 |
|---|
| 2026.07.31 | ₩30,006 | ₩30,006 | ₩29,765 | ₩29,892 | -0.38% | 628 |
|---|
| 2026.07.30 | ₩29,498 | ₩30,032 | ₩29,498 | ₩29,799 | +1.02% | 4.2천 |
|---|
| 2026.07.29 | ₩29,538 | ₩29,585 | ₩29,538 | ₩29,575 | +0.12% | 3.1천 |
|---|
| 2026.07.28 | ₩29,865 | ₩29,865 | ₩29,565 | ₩29,665 | -0.67% | 2천 |
|---|
| 2026.07.27 | ₩29,765 | ₩29,899 | ₩29,765 | ₩29,819 | +0.18% | 1.9천 |
|---|
| 2026.07.24 | ₩29,672 | ₩29,725 | ₩29,632 | ₩29,632 | -0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩29,663 | ₩29,765 | ₩29,659 | ₩29,659 | -0.02% | 667 |
|---|
| 2026.07.22 | ₩29,757 | ₩29,850 | ₩29,565 | ₩29,850 | +0.31% | 1.6천 |
|---|
| 2026.07.21 | ₩29,832 | ₩30,032 | ₩29,725 | ₩29,763 | -0.23% | 2.5천 |
|---|
| 2026.07.20 | ₩29,832 | ₩30,112 | ₩29,832 | ₩30,046 | +0.72% | 2천 |
|---|
| 2026.07.17 | ₩29,899 | ₩30,087 | ₩29,832 | ₩29,832 | -0.22% | 2.3천 |
|---|
| 2026.07.16 | ₩29,966 | ₩30,066 | ₩29,966 | ₩30,046 | +0.27% | 1.9천 |
|---|
| 2026.07.15 | ₩29,712 | ₩30,286 | ₩29,699 | ₩30,286 | +1.93% | 3천 |
|---|
| 2026.07.14 | ₩29,485 | ₩29,765 | ₩29,458 | ₩29,532 | +0.16% | 1.3천 |
|---|
| 2026.07.13 | ₩29,584 | ₩29,966 | ₩29,432 | ₩29,498 | -0.29% | 2.9천 |
|---|
| 2026.07.10 | ₩30,299 | ₩30,299 | ₩29,773 | ₩30,006 | -0.97% | 1.5만 |
|---|
| 2026.07.09 | ₩29,332 | ₩29,498 | ₩29,202 | ₩29,365 | +0.11% | 3천 |
|---|
| 2026.07.08 | ₩29,365 | ₩29,498 | ₩29,165 | ₩29,498 | +0.45% | 2천 |
|---|
| 2026.07.07 | ₩29,565 | ₩29,632 | ₩29,098 | ₩29,605 | +0.14% | 4.3천 |
|---|
| 2026.07.06 | ₩29,512 | ₩29,558 | ₩29,366 | ₩29,558 | +0.16% | 3.8천 |
|---|
| 2026.07.02 | ₩29,565 | ₩29,565 | ₩29,365 | ₩29,389 | -0.60% | 2.1천 |
|---|
| 2026.07.01 | ₩29,547 | ₩29,665 | ₩29,547 | ₩29,665 | +0.40% | 553 |
|---|
| 2026.06.30 | ₩29,485 | ₩29,605 | ₩29,298 | ₩29,512 | +0.09% | 6.4천 |
|---|
| 2026.06.29 | ₩30,032 | ₩30,040 | ₩29,739 | ₩29,739 | -0.98% | 3.2천 |
|---|
| 2026.06.26 | ₩29,645 | ₩29,832 | ₩29,632 | ₩29,741 | +0.32% | 3.3천 |
|---|
| 2026.06.25 | ₩30,006 | ₩30,006 | ₩29,632 | ₩29,752 | -0.84% | 3.7천 |
|---|
| 2026.06.24 | ₩30,073 | ₩30,073 | ₩30,072 | ₩30,072 | -0.00% | 1.5천 |
|---|
| 2026.06.23 | ₩29,632 | ₩29,859 | ₩29,632 | ₩29,645 | +0.05% | 5.5천 |
|---|
| 2026.06.22 | ₩29,892 | ₩29,892 | ₩29,552 | ₩29,565 | -1.09% | 2.9천 |
|---|
| 2026.06.18 | ₩29,713 | ₩29,892 | ₩29,712 | ₩29,892 | +0.60% | 1.4천 |
|---|
| 2026.06.17 | ₩29,592 | ₩29,872 | ₩29,552 | ₩29,697 | +0.36% | 3.6천 |
|---|
| 2026.06.16 | ₩29,365 | ₩30,152 | ₩29,165 | ₩29,554 | +0.65% | 1.5천 |
|---|
| 2026.06.15 | ₩29,185 | ₩29,365 | ₩29,165 | ₩29,258 | +0.25% | 3.2천 |
|---|
| 2026.06.12 | ₩29,392 | ₩29,392 | ₩29,165 | ₩29,265 | -0.43% | 2.7천 |
|---|
| 2026.06.11 | ₩29,605 | ₩29,926 | ₩29,445 | ₩29,445 | -0.54% | 3.5천 |
|---|
| 2026.06.10 | ₩29,619 | ₩29,792 | ₩29,619 | ₩29,792 | +0.59% | 544 |
|---|
| 2026.06.09 | ₩29,619 | ₩29,992 | ₩29,592 | ₩29,904 | +0.96% | 3.6천 |
|---|
| 2026.06.08 | ₩29,579 | ₩29,719 | ₩29,579 | ₩29,679 | +0.34% | 1.3천 |
|---|
| 2026.06.05 | ₩30,046 | ₩30,046 | ₩29,512 | ₩29,579 | -1.55% | 1.6천 |
|---|
| 2026.06.04 | ₩29,365 | ₩30,152 | ₩29,365 | ₩29,859 | +1.68% | 2.2천 |
|---|
| 2026.06.03 | ₩29,365 | ₩30,366 | ₩29,365 | ₩29,845 | +1.64% | 7.9천 |
|---|
| 2026.06.02 | ₩29,432 | ₩29,685 | ₩29,165 | ₩29,365 | -0.23% | 6.2천 |
|---|
| 2026.06.01 | ₩28,217 | ₩29,485 | ₩28,217 | ₩29,165 | +3.36% | 2.7만 |
|---|
| 2026.05.29 | ₩27,760 | ₩28,057 | ₩27,570 | ₩28,057 | +1.07% | 909 |
|---|
| 2026.05.28 | ₩27,750 | ₩27,750 | ₩27,750 | ₩27,750 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩27,369 | ₩28,030 | ₩27,363 | ₩27,750 | +1.39% | 8.6천 |
|---|
| 2026.05.26 | ₩28,030 | ₩28,030 | ₩27,376 | ₩27,376 | -2.33% | 6.5천 |
|---|
| 2026.05.22 | ₩28,030 | ₩28,030 | ₩27,850 | ₩27,850 | -0.64% | 766 |
|---|
| 2026.05.21 | ₩28,204 | ₩28,204 | ₩27,783 | ₩27,997 | -0.73% | 3.2천 |
|---|
| 2026.05.20 | ₩27,897 | ₩28,364 | ₩27,883 | ₩28,206 | +1.11% | 6.4천 |
|---|
| 2026.05.19 | ₩27,870 | ₩28,030 | ₩27,870 | ₩28,030 | +0.57% | 1.3천 |
|---|
| 2026.05.18 | ₩28,057 | ₩28,097 | ₩28,057 | ₩28,097 | +0.14% | 537 |
|---|
| 2026.05.15 | ₩28,284 | ₩28,316 | ₩28,124 | ₩28,237 | -0.17% | 3.5천 |
|---|
| 2026.05.14 | ₩28,177 | ₩28,297 | ₩28,177 | ₩28,297 | +0.43% | 703 |
|---|
| 2026.05.13 | ₩28,230 | ₩28,352 | ₩27,910 | ₩28,137 | -0.33% | 8.8천 |
|---|
| 2026.05.12 | ₩28,164 | ₩28,364 | ₩27,363 | ₩27,870 | -1.04% | 8.4천 |
|---|
| 2026.05.11 | ₩28,150 | ₩28,391 | ₩28,150 | ₩28,177 | +0.09% | 1.9천 |
|---|
| 2026.05.08 | ₩28,230 | ₩28,230 | ₩28,097 | ₩28,164 | -0.24% | 1.4천 |
|---|
| 2026.05.07 | ₩28,164 | ₩28,164 | ₩27,963 | ₩27,963 | -0.71% | 2.9천 |
|---|
| 2026.05.06 | ₩28,197 | ₩28,230 | ₩27,843 | ₩27,843 | -1.25% | 2.6천 |
|---|
| 2026.05.05 | ₩28,257 | ₩28,257 | ₩27,817 | ₩28,097 | -0.57% | 4.9천 |
|---|
| 2026.05.04 | ₩28,057 | ₩28,137 | ₩27,897 | ₩27,937 | -0.43% | 5.5천 |
|---|
| 2026.05.01 | ₩27,817 | ₩28,003 | ₩27,803 | ₩27,990 | +0.62% | 3.3천 |
|---|
| 2026.04.30 | ₩27,643 | ₩27,733 | ₩27,536 | ₩27,645 | +0.01% | 3.8천 |
|---|
| 2026.04.29 | ₩28,017 | ₩28,017 | ₩27,550 | ₩27,870 | -0.52% | 2.2천 |
|---|
| 2026.04.28 | ₩27,523 | ₩27,983 | ₩27,523 | ₩27,983 | +1.67% | 7.1천 |
|---|
| 2026.04.27 | ₩27,763 | ₩27,830 | ₩27,696 | ₩27,710 | -0.19% | 2.7천 |
|---|
| 2026.04.24 | ₩28,017 | ₩28,017 | ₩27,897 | ₩27,897 | -0.43% | 527 |
|---|
| 2026.04.23 | ₩28,070 | ₩28,104 | ₩27,696 | ₩27,790 | -1.00% | 1.1만 |
|---|
| 2026.04.22 | ₩28,297 | ₩28,297 | ₩28,204 | ₩28,204 | -0.33% | 1.5천 |
|---|
| 2026.04.21 | ₩28,017 | ₩28,130 | ₩27,910 | ₩28,130 | +0.40% | 3.8천 |
|---|
| 2026.04.20 | ₩27,777 | ₩28,017 | ₩27,663 | ₩28,017 | +0.86% | 3.6천 |
|---|
| 2026.04.17 | ₩27,861 | ₩27,950 | ₩27,861 | ₩27,910 | +0.18% | 4.7천 |
|---|
| 2026.04.16 | ₩27,643 | ₩27,830 | ₩27,623 | ₩27,830 | +0.68% | 3.4천 |
|---|
| 2026.04.15 | ₩27,950 | ₩27,963 | ₩27,430 | ₩27,723 | -0.81% | 1.2만 |
|---|
| 2026.04.14 | ₩27,670 | ₩27,930 | ₩27,670 | ₩27,830 | +0.58% | 3.6천 |
|---|
| 2026.04.13 | ₩27,737 | ₩27,737 | ₩27,416 | ₩27,696 | -0.14% | 2.3천 |
|---|
| 2026.04.10 | ₩27,630 | ₩27,743 | ₩27,630 | ₩27,739 | +0.40% | 2.6천 |
|---|
| 2026.04.09 | ₩27,563 | ₩27,716 | ₩27,430 | ₩27,570 | +0.02% | 4.4천 |
|---|
| 2026.04.08 | ₩27,389 | ₩27,523 | ₩27,363 | ₩27,376 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩27,300 | ₩27,363 | ₩27,163 | ₩27,229 | -0.26% | 3.6천 |
|---|
| 2026.04.06 | ₩27,283 | ₩27,363 | ₩27,243 | ₩27,349 | +0.24% | 2.2천 |
|---|
| 2026.04.02 | ₩27,376 | ₩27,737 | ₩27,363 | ₩27,389 | +0.05% | 8.9천 |
|---|
| 2026.04.01 | ₩27,496 | ₩27,590 | ₩27,376 | ₩27,590 | +0.34% | 2.2천 |
|---|
| 2026.03.31 | ₩27,590 | ₩27,590 | ₩27,163 | ₩27,456 | -0.48% | 4.4천 |
|---|
| 2026.03.30 | ₩27,830 | ₩28,017 | ₩27,630 | ₩27,843 | +0.05% | 6.5천 |
|---|
| 2026.03.27 | ₩27,977 | ₩28,030 | ₩27,763 | ₩27,830 | -0.52% | 6.1천 |
|---|
| 2026.03.26 | ₩28,417 | ₩28,417 | ₩27,983 | ₩27,998 | -1.48% | 3.4천 |
|---|
| 2026.03.25 | ₩28,337 | ₩28,337 | ₩28,053 | ₩28,110 | -0.80% | 2천 |
|---|
| 2026.03.24 | ₩28,030 | ₩28,430 | ₩27,830 | ₩28,030 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩28,230 | ₩28,404 | ₩27,710 | ₩27,710 | -1.84% | 4.9천 |
|---|
| 2026.03.20 | ₩28,324 | ₩28,324 | ₩27,830 | ₩27,830 | -1.74% | 3.7천 |
|---|
| 2026.03.19 | ₩28,177 | ₩28,384 | ₩28,177 | ₩28,217 | +0.14% | 2천 |
|---|
| 2026.03.18 | ₩28,364 | ₩28,364 | ₩28,324 | ₩28,324 | -0.14% | 1.2천 |
|---|
| 2026.03.17 | ₩28,297 | ₩28,444 | ₩28,297 | ₩28,324 | +0.09% | 3.1천 |
|---|
| 2026.03.16 | ₩28,297 | ₩28,444 | ₩28,297 | ₩28,304 | +0.02% | 1.3천 |
|---|
| 2026.03.13 | ₩28,431 | ₩28,431 | ₩28,237 | ₩28,304 | -0.45% | 1.4천 |
|---|
| 2026.03.12 | ₩28,444 | ₩28,444 | ₩28,304 | ₩28,304 | -0.49% | 643 |
|---|
| 2026.03.11 | ₩28,364 | ₩28,444 | ₩28,364 | ₩28,377 | +0.05% | 1.9천 |
|---|
| 2026.03.10 | ₩28,257 | ₩28,277 | ₩28,257 | ₩28,277 | +0.07% | 1 |
|---|
| 2026.03.09 | ₩28,364 | ₩28,364 | ₩28,164 | ₩28,231 | -0.47% | 1 |
|---|
| 2026.03.06 | ₩28,193 | ₩28,364 | ₩28,177 | ₩28,258 | +0.23% | 1 |
|---|
| 2026.03.05 | ₩28,284 | ₩28,324 | ₩28,204 | ₩28,238 | -0.16% | 1 |
|---|
| 2026.03.04 | ₩28,204 | ₩28,364 | ₩28,204 | ₩28,270 | +0.24% | 1 |
|---|
| 2026.03.03 | ₩28,292 | ₩28,292 | ₩28,204 | ₩28,204 | -0.31% | 1 |
|---|
| 2026.03.02 | ₩28,297 | ₩28,364 | ₩28,204 | ₩28,364 | +0.24% | 1 |
|---|
| 2026.02.27 | ₩28,137 | ₩28,297 | ₩28,137 | ₩28,297 | +0.57% | 1 |
|---|
| 2026.02.26 | ₩28,084 | ₩28,297 | ₩28,084 | ₩28,124 | +0.14% | 3.4천 |
|---|
| 2026.02.25 | ₩28,230 | ₩28,270 | ₩28,164 | ₩28,164 | -0.24% | 1 |
|---|
| 2026.02.24 | ₩28,270 | ₩28,270 | ₩28,070 | ₩28,164 | -0.38% | 1 |
|---|
| 2026.02.23 | ₩28,297 | ₩28,297 | ₩28,030 | ₩28,230 | -0.24% | 1 |
|---|
| 2026.02.20 | ₩28,177 | ₩28,297 | ₩28,177 | ₩28,244 | +0.24% | 5천 |
|---|
| 2026.02.19 | ₩28,230 | ₩28,270 | ₩28,030 | ₩28,270 | +0.14% | 6.6천 |
|---|
| 2026.02.18 | ₩28,212 | ₩28,232 | ₩28,130 | ₩28,130 | -0.29% | 2천 |
|---|
| 2026.02.17 | ₩28,257 | ₩28,270 | ₩28,044 | ₩28,164 | -0.33% | 8.7천 |
|---|
| 2026.02.13 | ₩28,137 | ₩28,297 | ₩28,034 | ₩28,270 | +0.47% | 7.1천 |
|---|
| 2026.02.12 | ₩28,137 | ₩28,284 | ₩28,044 | ₩28,210 | +0.26% | 3.9천 |
|---|
| 2026.02.11 | ₩27,937 | ₩28,230 | ₩27,937 | ₩28,224 | +1.03% | 5.4천 |
|---|
| 2026.02.10 | ₩27,897 | ₩28,260 | ₩27,897 | ₩28,164 | +0.96% | 9.3천 |
|---|
| 2026.02.09 | ₩28,164 | ₩28,230 | ₩27,999 | ₩28,150 | -0.05% | 4.7천 |
|---|
| 2026.02.06 | ₩27,997 | ₩28,164 | ₩27,996 | ₩28,164 | +0.60% | 2.7천 |
|---|
| 2026.02.05 | ₩28,351 | ₩28,351 | ₩27,963 | ₩28,124 | -0.80% | 3.4천 |
|---|
| 2026.02.04 | ₩28,306 | ₩28,306 | ₩28,044 | ₩28,164 | -0.50% | 5.5천 |
|---|
| 2026.02.03 | ₩28,139 | ₩28,217 | ₩28,030 | ₩28,070 | -0.24% | 4.7천 |
|---|
| 2026.02.02 | ₩27,843 | ₩28,230 | ₩27,830 | ₩28,003 | +0.58% | 1.1만 |
|---|
| 2026.01.30 | ₩28,030 | ₩28,070 | ₩27,830 | ₩27,830 | -0.71% | 4.1천 |
|---|
| 2026.01.29 | ₩28,124 | ₩28,137 | ₩27,910 | ₩28,137 | +0.05% | 7.7천 |
|---|
| 2026.01.28 | ₩28,030 | ₩28,431 | ₩28,030 | ₩28,147 | +0.42% | 8.2천 |
|---|
| 2026.01.27 | ₩28,189 | ₩28,497 | ₩28,189 | ₩28,497 | +1.09% | 5.5천 |
|---|
| 2026.01.26 | ₩28,284 | ₩28,497 | ₩28,284 | ₩28,404 | +0.42% | 1.7천 |
|---|
| 2026.01.23 | ₩28,030 | ₩28,631 | ₩27,836 | ₩28,564 | +1.90% | 9.8천 |
|---|
| 2026.01.22 | ₩28,003 | ₩28,097 | ₩27,870 | ₩27,901 | -0.36% | 8.4천 |
|---|
| 2026.01.21 | ₩28,204 | ₩28,230 | ₩27,937 | ₩28,230 | +0.09% | 884 |
|---|
| 2026.01.20 | ₩28,230 | ₩28,230 | ₩27,790 | ₩27,910 | -1.13% | 7천 |
|---|
| 2026.01.16 | ₩28,137 | ₩28,137 | ₩27,763 | ₩27,763 | -1.33% | 1.9천 |
|---|
| 2026.01.15 | ₩28,190 | ₩28,337 | ₩27,777 | ₩27,777 | -1.47% | 5.8천 |
|---|
| 2026.01.14 | ₩28,230 | ₩28,244 | ₩27,763 | ₩28,036 | -0.69% | 1.3만 |
|---|
| 2026.01.13 | ₩27,630 | ₩27,843 | ₩27,630 | ₩27,830 | +0.72% | 6.1천 |
|---|
| 2026.01.12 | ₩27,990 | ₩28,003 | ₩27,563 | ₩27,630 | -1.29% | 5천 |
|---|
| 2026.01.09 | ₩27,596 | ₩27,883 | ₩27,536 | ₩27,843 | +0.90% | 9.6천 |
|---|
| 2026.01.08 | ₩28,030 | ₩28,110 | ₩27,483 | ₩27,897 | -0.48% | 5.5천 |
|---|
| 2026.01.07 | ₩27,696 | ₩28,030 | ₩27,593 | ₩28,030 | +1.20% | 2.9천 |
|---|
| 2026.01.06 | ₩27,858 | ₩28,030 | ₩27,763 | ₩27,883 | +0.09% | 2.4천 |
|---|
| 2026.01.05 | ₩27,403 | ₩28,030 | ₩27,363 | ₩27,628 | +0.82% | 6천 |
|---|
| 2026.01.02 | ₩27,826 | ₩27,830 | ₩27,576 | ₩27,616 | -0.75% | 6.5천 |
|---|
| 2025.12.31 | ₩28,137 | ₩28,371 | ₩27,123 | ₩27,723 | -1.47% | 2.7만 |
|---|
| 2025.12.30 | ₩28,604 | ₩28,698 | ₩28,364 | ₩28,364 | -0.84% | 1만 |
|---|
| 2025.12.29 | ₩28,724 | ₩28,724 | ₩27,983 | ₩28,364 | -1.25% | 2.9천 |
|---|
| 2025.12.26 | ₩28,484 | ₩28,841 | ₩28,003 | ₩28,738 | +0.89% | 7.4천 |
|---|
| 2025.12.24 | ₩28,033 | ₩28,164 | ₩27,963 | ₩28,164 | +0.47% | 1.7천 |
|---|
| 2025.12.23 | ₩28,164 | ₩28,417 | ₩27,963 | ₩27,990 | -0.62% | 4.9천 |
|---|
| 2025.12.22 | ₩28,190 | ₩28,564 | ₩27,870 | ₩28,190 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩27,790 | ₩28,297 | ₩27,630 | ₩28,190 | +1.44% | 5.5천 |
|---|
| 2025.12.18 | ₩27,843 | ₩28,188 | ₩27,576 | ₩27,817 | -0.10% | 5.4천 |
|---|
| 2025.12.17 | ₩28,124 | ₩28,698 | ₩27,830 | ₩27,830 | -1.04% | 9.1천 |
|---|
| 2025.12.16 | ₩27,897 | ₩28,244 | ₩27,897 | ₩28,122 | +0.81% | 4.5천 |
|---|
| 2025.12.15 | ₩28,124 | ₩28,310 | ₩27,922 | ₩28,310 | +0.66% | 3.3천 |
|---|
| 2025.12.12 | ₩28,084 | ₩28,164 | ₩27,750 | ₩27,870 | -0.76% | 3.7천 |
|---|
| 2025.12.11 | ₩27,950 | ₩28,192 | ₩27,731 | ₩28,003 | +0.19% | 3.3천 |
|---|
| 2025.12.10 | ₩27,790 | ₩28,110 | ₩27,522 | ₩27,943 | +0.55% | 1.1만 |
|---|
| 2025.12.09 | ₩27,830 | ₩27,890 | ₩27,616 | ₩27,696 | -0.48% | 6천 |
|---|
| 2025.12.08 | ₩27,523 | ₩28,097 | ₩27,443 | ₩27,443 | -0.29% | 7.9천 |
|---|
| 2025.12.05 | ₩28,057 | ₩28,284 | ₩27,590 | ₩27,702 | -1.26% | 5.6천 |
|---|
| 2025.12.04 | ₩28,289 | ₩28,289 | ₩27,843 | ₩27,990 | -1.06% | 2.2천 |
|---|
| 2025.12.03 | ₩28,293 | ₩28,293 | ₩27,790 | ₩27,790 | -1.78% | 3.4천 |
|---|
| 2025.12.02 | ₩27,923 | ₩28,284 | ₩27,803 | ₩27,924 | +0.00% | 4.7천 |
|---|
| 2025.12.01 | ₩28,444 | ₩28,444 | ₩27,594 | ₩28,003 | -1.55% | 1만 |
|---|
| 2025.11.28 | ₩27,767 | ₩28,532 | ₩27,763 | ₩27,777 | +0.03% | 4.1천 |
|---|
| 2025.11.26 | ₩28,391 | ₩28,951 | ₩27,603 | ₩28,030 | -1.27% | 2.3만 |
|---|
| 2025.11.25 | ₩28,044 | ₩28,257 | ₩27,763 | ₩27,985 | -0.21% | 2.8천 |
|---|
| 2025.11.24 | ₩28,384 | ₩28,698 | ₩27,763 | ₩27,897 | -1.72% | 6.3천 |
|---|
| 2025.11.21 | ₩28,030 | ₩28,030 | ₩27,389 | ₩27,857 | -0.62% | 1.2만 |
|---|
| 2025.11.20 | ₩27,897 | ₩28,524 | ₩27,897 | ₩28,030 | +0.48% | 5.8천 |
|---|
| 2025.11.19 | ₩28,771 | ₩28,771 | ₩28,030 | ₩28,364 | -1.42% | 3천 |
|---|
| 2025.11.18 | ₩28,924 | ₩29,007 | ₩28,524 | ₩28,524 | -1.38% | 4.5천 |
|---|
| 2025.11.17 | ₩29,005 | ₩29,230 | ₩28,684 | ₩29,111 | +0.37% | 8.5천 |
|---|
| 2025.11.14 | ₩28,245 | ₩28,691 | ₩28,070 | ₩28,691 | +1.58% | 2.8천 |
|---|
| 2025.11.13 | ₩29,005 | ₩29,031 | ₩28,564 | ₩28,564 | -1.52% | 2.6천 |
|---|
| 2025.11.12 | ₩29,231 | ₩29,365 | ₩28,738 | ₩28,738 | -1.69% | 4.4천 |
|---|
| 2025.11.11 | ₩28,831 | ₩28,831 | ₩28,698 | ₩28,698 | -0.46% | 2.3천 |
|---|
| 2025.11.10 | ₩29,245 | ₩29,432 | ₩29,098 | ₩29,335 | +0.31% | 7.9천 |
|---|
| 2025.11.07 | ₩29,352 | ₩29,498 | ₩29,352 | ₩29,498 | +0.50% | 358 |
|---|
| 2025.11.06 | ₩29,418 | ₩29,699 | ₩29,418 | ₩29,419 | +0.00% | 558 |
|---|
| 2025.11.05 | ₩29,186 | ₩29,498 | ₩29,186 | ₩29,498 | +1.07% | 1.2천 |
|---|
| 2025.11.04 | ₩29,832 | ₩29,834 | ₩29,699 | ₩29,705 | -0.43% | 2.3천 |
|---|
| 2025.11.03 | ₩29,739 | ₩29,832 | ₩29,739 | ₩29,832 | +0.31% | 733 |
|---|
| 2025.10.31 | ₩29,607 | ₩29,624 | ₩29,121 | ₩29,621 | +0.05% | 1.8천 |
|---|
| 2025.10.30 | ₩29,525 | ₩30,032 | ₩29,525 | ₩29,680 | +0.52% | 2.4천 |
|---|
| 2025.10.29 | ₩29,672 | ₩29,672 | ₩29,231 | ₩29,365 | -1.03% | 2.2천 |
|---|
| 2025.10.28 | ₩29,605 | ₩29,672 | ₩29,165 | ₩29,645 | +0.14% | 1.2만 |
|---|
| 2025.10.27 | ₩29,127 | ₩29,127 | ₩29,127 | ₩29,127 | 0.00% | 322 |
|---|
| 2025.10.24 | ₩29,365 | ₩29,365 | ₩28,844 | ₩28,991 | -1.27% | 1.6천 |
|---|
| 2025.10.23 | ₩29,445 | ₩29,445 | ₩29,232 | ₩29,355 | -0.31% | 1.3천 |
|---|
| 2025.10.22 | ₩29,018 | ₩29,659 | ₩29,018 | ₩29,049 | +0.11% | 1.4천 |
|---|
| 2025.10.21 | ₩29,258 | ₩29,328 | ₩29,245 | ₩29,245 | -0.05% | 1.7천 |
|---|
| 2025.10.20 | ₩29,632 | ₩29,632 | ₩29,632 | ₩29,632 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩29,525 | ₩29,665 | ₩29,499 | ₩29,632 | +0.36% | 2.7천 |
|---|
| 2025.10.16 | ₩29,524 | ₩29,524 | ₩29,524 | ₩29,524 | 0.00% | 589 |
|---|
| 2025.10.15 | ₩29,552 | ₩29,899 | ₩29,231 | ₩29,231 | -1.08% | 5.4천 |
|---|
| 2025.10.14 | ₩29,645 | ₩29,645 | ₩29,232 | ₩29,316 | -1.11% | 3천 |
|---|
| 2025.10.13 | ₩29,245 | ₩29,245 | ₩28,403 | ₩29,245 | 0.00% | 9.8천 |
|---|
| 2025.10.10 | ₩29,338 | ₩29,338 | ₩29,338 | ₩29,338 | 0.00% | 435 |
|---|
