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 | ₩26,427 | ₩27,228 | ₩26,307 | ₩26,768 | +1.29% | 2.8천 |
| 2026.10.08 | ₩26,574 | ₩26,668 | ₩26,327 | ₩26,507 | -0.25% | 3.3천 |
| 2026.10.07 | ₩27,108 | ₩27,108 | ₩26,661 | ₩26,854 | -0.94% | 6.7천 |
| 2026.10.06 | ₩27,242 | ₩27,242 | ₩26,877 | ₩27,055 | -0.69% | 2.6천 |
| 2026.10.05 | ₩27,509 | ₩27,576 | ₩26,814 | ₩27,242 | -0.97% | 7.5천 |
| 2026.10.02 | ₩27,809 | ₩27,809 | ₩27,589 | ₩27,589 | -0.79% | 3천 |
| 2026.10.01 | ₩28,043 | ₩28,096 | ₩27,383 | ₩28,096 | +0.19% | 6.5천 |
| 2026.09.30 | ₩28,243 | ₩28,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,043 |
| ₩28,083 |
| -0.57% |
| 7.6천 |
| 2026.09.29 | ₩28,597 | ₩28,938 | ₩28,477 | ₩28,590 | -0.02% | 2.6천 |
|---|
| 2026.09.28 | ₩28,510 | ₩28,764 | ₩28,243 | ₩28,243 | -0.94% | 3.3천 |
|---|
| 2026.09.25 | ₩28,096 | ₩28,510 | ₩28,096 | ₩28,430 | +1.19% | 2.4천 |
|---|
| 2026.09.24 | ₩28,644 | ₩28,951 | ₩28,043 | ₩28,043 | -2.10% | 5.1천 |
|---|
| 2026.09.23 | ₩28,964 | ₩28,964 | ₩28,777 | ₩28,864 | -0.35% | 3.4천 |
|---|
| 2026.09.22 | ₩29,245 | ₩29,251 | ₩28,964 | ₩29,058 | -0.64% | 2.1천 |
|---|
| 2026.09.21 | ₩29,312 | ₩29,312 | ₩28,844 | ₩28,911 | -1.37% | 1.5천 |
|---|
| 2026.09.18 | ₩29,045 | ₩29,258 | ₩29,045 | ₩29,258 | +0.74% | 413 |
|---|
| 2026.09.17 | ₩29,185 | ₩29,298 | ₩29,185 | ₩29,185 | 0.00% | 2.9천 |
|---|
| 2026.09.16 | ₩28,804 | ₩29,031 | ₩28,804 | ₩29,031 | +0.79% | 1.1천 |
|---|
| 2026.09.15 | ₩28,898 | ₩28,978 | ₩28,804 | ₩28,976 | +0.27% | 4.8천 |
|---|
| 2026.09.14 | ₩28,924 | ₩29,058 | ₩28,924 | ₩29,058 | +0.46% | 505 |
|---|
| 2026.09.11 | ₩28,898 | ₩29,312 | ₩28,898 | ₩29,312 | +1.43% | 1.2천 |
|---|
| 2026.09.10 | ₩29,285 | ₩29,362 | ₩28,978 | ₩28,978 | -1.05% | 3.8천 |
|---|
| 2026.09.09 | ₩29,312 | ₩29,312 | ₩29,111 | ₩29,198 | -0.39% | 3.1천 |
|---|
| 2026.09.08 | ₩29,116 | ₩29,312 | ₩29,045 | ₩29,065 | -0.18% | 2천 |
|---|
| 2026.09.04 | ₩29,539 | ₩29,539 | ₩29,093 | ₩29,093 | -1.51% | 1.4천 |
|---|
| 2026.09.03 | ₩29,452 | ₩29,452 | ₩29,285 | ₩29,285 | -0.57% | 723 |
|---|
| 2026.09.02 | ₩29,405 | ₩29,405 | ₩29,139 | ₩29,258 | -0.50% | 2.5천 |
|---|
| 2026.09.01 | ₩29,539 | ₩29,539 | ₩29,307 | ₩29,499 | -0.14% | 5천 |
|---|
| 2026.08.31 | ₩29,365 | ₩29,512 | ₩28,884 | ₩29,432 | +0.23% | 1만 |
|---|
| 2026.08.28 | ₩29,218 | ₩29,245 | ₩29,186 | ₩29,245 | +0.09% | 3.9천 |
|---|
| 2026.08.27 | ₩29,378 | ₩29,378 | ₩28,711 | ₩29,105 | -0.93% | 1.1만 |
|---|
| 2026.08.26 | ₩29,045 | ₩29,258 | ₩28,238 | ₩29,111 | +0.23% | 6.3천 |
|---|
| 2026.08.25 | ₩29,298 | ₩29,298 | ₩28,577 | ₩28,964 | -1.14% | 4.2천 |
|---|
| 2026.08.24 | ₩29,245 | ₩29,245 | ₩27,989 | ₩28,697 | -1.87% | 2.5만 |
|---|
| 2026.08.21 | ₩29,125 | ₩29,474 | ₩29,125 | ₩29,129 | +0.02% | 1.4천 |
|---|
| 2026.08.20 | ₩29,325 | ₩29,474 | ₩29,180 | ₩29,218 | -0.36% | 1.9천 |
|---|
| 2026.08.19 | ₩29,336 | ₩29,338 | ₩29,312 | ₩29,312 | -0.08% | 839 |
|---|
| 2026.08.18 | ₩29,378 | ₩29,499 | ₩29,276 | ₩29,460 | +0.28% | 2.8천 |
|---|
| 2026.08.17 | ₩29,325 | ₩29,512 | ₩29,325 | ₩29,378 | +0.18% | 3.4천 |
|---|
| 2026.08.14 | ₩29,512 | ₩29,512 | ₩29,378 | ₩29,512 | -0.00% | 2천 |
|---|
| 2026.08.13 | ₩29,412 | ₩29,485 | ₩29,412 | ₩29,472 | +0.20% | 1천 |
|---|
| 2026.08.12 | ₩29,465 | ₩29,465 | ₩29,246 | ₩29,378 | -0.29% | 1.8천 |
|---|
| 2026.08.11 | ₩29,277 | ₩29,277 | ₩29,218 | ₩29,218 | -0.20% | 3.4천 |
|---|
| 2026.08.10 | ₩29,445 | ₩29,532 | ₩29,045 | ₩29,285 | -0.54% | 8.2천 |
|---|
| 2026.08.07 | ₩29,632 | ₩29,632 | ₩29,535 | ₩29,535 | -0.33% | 1.1천 |
|---|
| 2026.08.06 | ₩29,632 | ₩29,632 | ₩29,632 | ₩29,632 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩29,579 | ₩29,645 | ₩29,579 | ₩29,632 | +0.18% | 1.4천 |
|---|
| 2026.08.04 | ₩29,712 | ₩29,712 | ₩29,378 | ₩29,645 | -0.22% | 3.2천 |
|---|
| 2026.08.03 | ₩29,884 | ₩29,884 | ₩29,592 | ₩29,726 | -0.53% | 3.2천 |
|---|
| 2026.07.31 | ₩30,019 | ₩30,019 | ₩29,779 | ₩29,906 | -0.38% | 628 |
|---|
| 2026.07.30 | ₩29,512 | ₩30,046 | ₩29,512 | ₩29,812 | +1.02% | 4.2천 |
|---|
| 2026.07.29 | ₩29,552 | ₩29,599 | ₩29,552 | ₩29,588 | +0.12% | 3.1천 |
|---|
| 2026.07.28 | ₩29,879 | ₩29,879 | ₩29,579 | ₩29,679 | -0.67% | 2천 |
|---|
| 2026.07.27 | ₩29,779 | ₩29,913 | ₩29,779 | ₩29,832 | +0.18% | 1.9천 |
|---|
| 2026.07.24 | ₩29,685 | ₩29,739 | ₩29,645 | ₩29,645 | -0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩29,677 | ₩29,779 | ₩29,672 | ₩29,672 | -0.02% | 667 |
|---|
| 2026.07.22 | ₩29,771 | ₩29,864 | ₩29,579 | ₩29,864 | +0.31% | 1.6천 |
|---|
| 2026.07.21 | ₩29,846 | ₩30,046 | ₩29,739 | ₩29,776 | -0.23% | 2.5천 |
|---|
| 2026.07.20 | ₩29,846 | ₩30,126 | ₩29,846 | ₩30,059 | +0.72% | 2천 |
|---|
| 2026.07.17 | ₩29,913 | ₩30,101 | ₩29,846 | ₩29,846 | -0.22% | 2.3천 |
|---|
| 2026.07.16 | ₩29,979 | ₩30,079 | ₩29,979 | ₩30,059 | +0.27% | 1.9천 |
|---|
| 2026.07.15 | ₩29,726 | ₩30,300 | ₩29,712 | ₩30,300 | +1.93% | 3천 |
|---|
| 2026.07.14 | ₩29,499 | ₩29,779 | ₩29,472 | ₩29,545 | +0.16% | 1.3천 |
|---|
| 2026.07.13 | ₩29,598 | ₩29,979 | ₩29,445 | ₩29,512 | -0.29% | 2.9천 |
|---|
| 2026.07.10 | ₩30,313 | ₩30,313 | ₩29,787 | ₩30,019 | -0.97% | 1.5만 |
|---|
| 2026.07.09 | ₩29,345 | ₩29,512 | ₩29,216 | ₩29,378 | +0.11% | 3천 |
|---|
| 2026.07.08 | ₩29,378 | ₩29,512 | ₩29,178 | ₩29,512 | +0.45% | 2천 |
|---|
| 2026.07.07 | ₩29,579 | ₩29,645 | ₩29,111 | ₩29,619 | +0.14% | 4.3천 |
|---|
| 2026.07.06 | ₩29,525 | ₩29,572 | ₩29,380 | ₩29,572 | +0.16% | 3.8천 |
|---|
| 2026.07.02 | ₩29,579 | ₩29,579 | ₩29,378 | ₩29,403 | -0.60% | 2.1천 |
|---|
| 2026.07.01 | ₩29,561 | ₩29,679 | ₩29,561 | ₩29,679 | +0.40% | 553 |
|---|
| 2026.06.30 | ₩29,499 | ₩29,619 | ₩29,312 | ₩29,525 | +0.09% | 6.4천 |
|---|
| 2026.06.29 | ₩30,046 | ₩30,054 | ₩29,752 | ₩29,752 | -0.98% | 3.2천 |
|---|
| 2026.06.26 | ₩29,659 | ₩29,846 | ₩29,645 | ₩29,754 | +0.32% | 3.3천 |
|---|
| 2026.06.25 | ₩30,019 | ₩30,019 | ₩29,646 | ₩29,766 | -0.84% | 3.7천 |
|---|
| 2026.06.24 | ₩30,087 | ₩30,087 | ₩30,086 | ₩30,086 | -0.00% | 1.5천 |
|---|
| 2026.06.23 | ₩29,645 | ₩29,872 | ₩29,645 | ₩29,659 | +0.05% | 5.5천 |
|---|
| 2026.06.22 | ₩29,906 | ₩29,906 | ₩29,565 | ₩29,579 | -1.09% | 2.9천 |
|---|
| 2026.06.18 | ₩29,726 | ₩29,906 | ₩29,726 | ₩29,906 | +0.60% | 1.4천 |
|---|
| 2026.06.17 | ₩29,605 | ₩29,886 | ₩29,565 | ₩29,711 | +0.36% | 3.6천 |
|---|
| 2026.06.16 | ₩29,378 | ₩30,166 | ₩29,178 | ₩29,568 | +0.65% | 1.5천 |
|---|
| 2026.06.15 | ₩29,198 | ₩29,378 | ₩29,178 | ₩29,272 | +0.25% | 3.2천 |
|---|
| 2026.06.12 | ₩29,405 | ₩29,405 | ₩29,178 | ₩29,278 | -0.43% | 2.7천 |
|---|
| 2026.06.11 | ₩29,619 | ₩29,939 | ₩29,458 | ₩29,458 | -0.54% | 3.5천 |
|---|
| 2026.06.10 | ₩29,632 | ₩29,806 | ₩29,632 | ₩29,806 | +0.59% | 544 |
|---|
| 2026.06.09 | ₩29,632 | ₩30,006 | ₩29,605 | ₩29,917 | +0.96% | 3.6천 |
|---|
| 2026.06.08 | ₩29,592 | ₩29,732 | ₩29,592 | ₩29,692 | +0.34% | 1.3천 |
|---|
| 2026.06.05 | ₩30,059 | ₩30,059 | ₩29,525 | ₩29,592 | -1.55% | 1.6천 |
|---|
| 2026.06.04 | ₩29,378 | ₩30,166 | ₩29,378 | ₩29,872 | +1.68% | 2.2천 |
|---|
| 2026.06.03 | ₩29,378 | ₩30,380 | ₩29,378 | ₩29,859 | +1.64% | 7.9천 |
|---|
| 2026.06.02 | ₩29,445 | ₩29,699 | ₩29,178 | ₩29,378 | -0.23% | 6.2천 |
|---|
| 2026.06.01 | ₩28,230 | ₩29,498 | ₩28,230 | ₩29,178 | +3.36% | 2.7만 |
|---|
| 2026.05.29 | ₩27,773 | ₩28,070 | ₩27,582 | ₩28,070 | +1.07% | 909 |
|---|
| 2026.05.28 | ₩27,763 | ₩27,763 | ₩27,763 | ₩27,763 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩27,382 | ₩28,043 | ₩27,375 | ₩27,763 | +1.39% | 8.6천 |
|---|
| 2026.05.26 | ₩28,043 | ₩28,043 | ₩27,389 | ₩27,389 | -2.33% | 6.5천 |
|---|
| 2026.05.22 | ₩28,043 | ₩28,043 | ₩27,863 | ₩27,863 | -0.64% | 766 |
|---|
| 2026.05.21 | ₩28,217 | ₩28,217 | ₩27,796 | ₩28,010 | -0.73% | 3.2천 |
|---|
| 2026.05.20 | ₩27,909 | ₩28,377 | ₩27,896 | ₩28,219 | +1.11% | 6.4천 |
|---|
| 2026.05.19 | ₩27,883 | ₩28,043 | ₩27,883 | ₩28,043 | +0.57% | 1.3천 |
|---|
| 2026.05.18 | ₩28,070 | ₩28,110 | ₩28,070 | ₩28,110 | +0.14% | 537 |
|---|
| 2026.05.15 | ₩28,297 | ₩28,329 | ₩28,136 | ₩28,250 | -0.17% | 3.5천 |
|---|
| 2026.05.14 | ₩28,190 | ₩28,310 | ₩28,190 | ₩28,310 | +0.43% | 703 |
|---|
| 2026.05.13 | ₩28,243 | ₩28,365 | ₩27,923 | ₩28,150 | -0.33% | 8.8천 |
|---|
| 2026.05.12 | ₩28,177 | ₩28,377 | ₩27,375 | ₩27,883 | -1.04% | 8.4천 |
|---|
| 2026.05.11 | ₩28,163 | ₩28,404 | ₩28,163 | ₩28,190 | +0.09% | 1.9천 |
|---|
| 2026.05.08 | ₩28,243 | ₩28,243 | ₩28,110 | ₩28,177 | -0.24% | 1.4천 |
|---|
| 2026.05.07 | ₩28,177 | ₩28,177 | ₩27,976 | ₩27,976 | -0.71% | 2.9천 |
|---|
| 2026.05.06 | ₩28,210 | ₩28,243 | ₩27,856 | ₩27,856 | -1.25% | 2.6천 |
|---|
| 2026.05.05 | ₩28,270 | ₩28,270 | ₩27,829 | ₩28,110 | -0.57% | 4.9천 |
|---|
| 2026.05.04 | ₩28,070 | ₩28,150 | ₩27,909 | ₩27,950 | -0.43% | 5.5천 |
|---|
| 2026.05.01 | ₩27,829 | ₩28,016 | ₩27,816 | ₩28,003 | +0.62% | 3.3천 |
|---|
| 2026.04.30 | ₩27,656 | ₩27,745 | ₩27,549 | ₩27,657 | +0.01% | 3.8천 |
|---|
| 2026.04.29 | ₩28,030 | ₩28,030 | ₩27,562 | ₩27,883 | -0.52% | 2.2천 |
|---|
| 2026.04.28 | ₩27,536 | ₩27,996 | ₩27,536 | ₩27,996 | +1.67% | 7.1천 |
|---|
| 2026.04.27 | ₩27,776 | ₩27,843 | ₩27,709 | ₩27,722 | -0.19% | 2.7천 |
|---|
| 2026.04.24 | ₩28,030 | ₩28,030 | ₩27,909 | ₩27,909 | -0.43% | 527 |
|---|
| 2026.04.23 | ₩28,083 | ₩28,116 | ₩27,709 | ₩27,803 | -1.00% | 1.1만 |
|---|
| 2026.04.22 | ₩28,310 | ₩28,310 | ₩28,217 | ₩28,217 | -0.33% | 1.5천 |
|---|
| 2026.04.21 | ₩28,030 | ₩28,143 | ₩27,923 | ₩28,143 | +0.40% | 3.8천 |
|---|
| 2026.04.20 | ₩27,789 | ₩28,029 | ₩27,676 | ₩28,029 | +0.86% | 3.6천 |
|---|
| 2026.04.17 | ₩27,873 | ₩27,963 | ₩27,873 | ₩27,923 | +0.18% | 4.7천 |
|---|
| 2026.04.16 | ₩27,656 | ₩27,843 | ₩27,636 | ₩27,843 | +0.68% | 3.4천 |
|---|
| 2026.04.15 | ₩27,963 | ₩27,976 | ₩27,442 | ₩27,736 | -0.81% | 1.2만 |
|---|
| 2026.04.14 | ₩27,682 | ₩27,942 | ₩27,682 | ₩27,843 | +0.58% | 3.6천 |
|---|
| 2026.04.13 | ₩27,749 | ₩27,749 | ₩27,429 | ₩27,709 | -0.14% | 2.3천 |
|---|
| 2026.04.10 | ₩27,642 | ₩27,756 | ₩27,642 | ₩27,752 | +0.40% | 2.6천 |
|---|
| 2026.04.09 | ₩27,576 | ₩27,729 | ₩27,442 | ₩27,582 | +0.02% | 4.4천 |
|---|
| 2026.04.08 | ₩27,402 | ₩27,536 | ₩27,375 | ₩27,389 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩27,312 | ₩27,375 | ₩27,175 | ₩27,242 | -0.26% | 3.6천 |
|---|
| 2026.04.06 | ₩27,295 | ₩27,375 | ₩27,255 | ₩27,362 | +0.24% | 2.2천 |
|---|
| 2026.04.02 | ₩27,389 | ₩27,749 | ₩27,375 | ₩27,402 | +0.05% | 8.9천 |
|---|
| 2026.04.01 | ₩27,509 | ₩27,602 | ₩27,389 | ₩27,602 | +0.34% | 2.2천 |
|---|
| 2026.03.31 | ₩27,602 | ₩27,602 | ₩27,175 | ₩27,469 | -0.48% | 4.4천 |
|---|
| 2026.03.30 | ₩27,843 | ₩28,030 | ₩27,642 | ₩27,856 | +0.05% | 6.5천 |
|---|
| 2026.03.27 | ₩27,990 | ₩28,043 | ₩27,776 | ₩27,843 | -0.52% | 6.1천 |
|---|
| 2026.03.26 | ₩28,430 | ₩28,430 | ₩27,996 | ₩28,011 | -1.48% | 3.4천 |
|---|
| 2026.03.25 | ₩28,350 | ₩28,350 | ₩28,066 | ₩28,123 | -0.80% | 2천 |
|---|
| 2026.03.24 | ₩28,043 | ₩28,443 | ₩27,843 | ₩28,043 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩28,243 | ₩28,417 | ₩27,722 | ₩27,722 | -1.84% | 4.9천 |
|---|
| 2026.03.20 | ₩28,337 | ₩28,337 | ₩27,843 | ₩27,843 | -1.74% | 3.7천 |
|---|
| 2026.03.19 | ₩28,190 | ₩28,397 | ₩28,190 | ₩28,230 | +0.14% | 2천 |
|---|
| 2026.03.18 | ₩28,377 | ₩28,377 | ₩28,337 | ₩28,337 | -0.14% | 1.2천 |
|---|
| 2026.03.17 | ₩28,310 | ₩28,457 | ₩28,310 | ₩28,337 | +0.09% | 3.1천 |
|---|
| 2026.03.16 | ₩28,310 | ₩28,457 | ₩28,310 | ₩28,317 | +0.02% | 1.3천 |
|---|
| 2026.03.13 | ₩28,444 | ₩28,444 | ₩28,250 | ₩28,317 | -0.45% | 1.4천 |
|---|
| 2026.03.12 | ₩28,457 | ₩28,457 | ₩28,317 | ₩28,317 | -0.49% | 643 |
|---|
| 2026.03.11 | ₩28,377 | ₩28,457 | ₩28,377 | ₩28,390 | +0.05% | 1.9천 |
|---|
| 2026.03.10 | ₩28,270 | ₩28,290 | ₩28,270 | ₩28,290 | +0.07% | 1 |
|---|
| 2026.03.09 | ₩28,377 | ₩28,377 | ₩28,177 | ₩28,243 | -0.47% | 1 |
|---|
| 2026.03.06 | ₩28,206 | ₩28,377 | ₩28,190 | ₩28,271 | +0.23% | 1 |
|---|
| 2026.03.05 | ₩28,297 | ₩28,337 | ₩28,217 | ₩28,251 | -0.16% | 1 |
|---|
| 2026.03.04 | ₩28,217 | ₩28,377 | ₩28,217 | ₩28,283 | +0.24% | 1 |
|---|
| 2026.03.03 | ₩28,305 | ₩28,305 | ₩28,217 | ₩28,217 | -0.31% | 1 |
|---|
| 2026.03.02 | ₩28,310 | ₩28,377 | ₩28,217 | ₩28,377 | +0.24% | 1 |
|---|
| 2026.02.27 | ₩28,150 | ₩28,310 | ₩28,150 | ₩28,310 | +0.57% | 1 |
|---|
| 2026.02.26 | ₩28,096 | ₩28,310 | ₩28,096 | ₩28,136 | +0.14% | 3.4천 |
|---|
| 2026.02.25 | ₩28,243 | ₩28,283 | ₩28,177 | ₩28,177 | -0.24% | 1 |
|---|
| 2026.02.24 | ₩28,283 | ₩28,283 | ₩28,083 | ₩28,177 | -0.38% | 1 |
|---|
| 2026.02.23 | ₩28,310 | ₩28,310 | ₩28,043 | ₩28,243 | -0.24% | 1 |
|---|
| 2026.02.20 | ₩28,190 | ₩28,310 | ₩28,190 | ₩28,257 | +0.24% | 5천 |
|---|
| 2026.02.19 | ₩28,243 | ₩28,283 | ₩28,043 | ₩28,283 | +0.14% | 6.6천 |
|---|
| 2026.02.18 | ₩28,225 | ₩28,245 | ₩28,143 | ₩28,143 | -0.29% | 2천 |
|---|
| 2026.02.17 | ₩28,270 | ₩28,283 | ₩28,056 | ₩28,177 | -0.33% | 8.7천 |
|---|
| 2026.02.13 | ₩28,150 | ₩28,310 | ₩28,047 | ₩28,283 | +0.47% | 7.1천 |
|---|
| 2026.02.12 | ₩28,150 | ₩28,297 | ₩28,056 | ₩28,223 | +0.26% | 3.9천 |
|---|
| 2026.02.11 | ₩27,950 | ₩28,243 | ₩27,950 | ₩28,237 | +1.03% | 5.4천 |
|---|
| 2026.02.10 | ₩27,909 | ₩28,273 | ₩27,909 | ₩28,177 | +0.96% | 9.3천 |
|---|
| 2026.02.09 | ₩28,177 | ₩28,243 | ₩28,012 | ₩28,163 | -0.05% | 4.7천 |
|---|
| 2026.02.06 | ₩28,010 | ₩28,177 | ₩28,009 | ₩28,177 | +0.60% | 2.7천 |
|---|
| 2026.02.05 | ₩28,363 | ₩28,363 | ₩27,976 | ₩28,136 | -0.80% | 3.4천 |
|---|
| 2026.02.04 | ₩28,319 | ₩28,319 | ₩28,056 | ₩28,176 | -0.50% | 5.5천 |
|---|
| 2026.02.03 | ₩28,152 | ₩28,230 | ₩28,043 | ₩28,083 | -0.24% | 4.7천 |
|---|
| 2026.02.02 | ₩27,856 | ₩28,243 | ₩27,843 | ₩28,016 | +0.58% | 1.1만 |
|---|
| 2026.01.30 | ₩28,043 | ₩28,083 | ₩27,843 | ₩27,843 | -0.71% | 4.1천 |
|---|
| 2026.01.29 | ₩28,136 | ₩28,150 | ₩27,923 | ₩28,150 | +0.05% | 7.7천 |
|---|
| 2026.01.28 | ₩28,043 | ₩28,444 | ₩28,043 | ₩28,160 | +0.42% | 8.2천 |
|---|
| 2026.01.27 | ₩28,202 | ₩28,510 | ₩28,202 | ₩28,510 | +1.09% | 5.5천 |
|---|
| 2026.01.26 | ₩28,297 | ₩28,510 | ₩28,297 | ₩28,417 | +0.42% | 1.7천 |
|---|
| 2026.01.23 | ₩28,043 | ₩28,644 | ₩27,849 | ₩28,577 | +1.90% | 9.8천 |
|---|
| 2026.01.22 | ₩28,016 | ₩28,110 | ₩27,883 | ₩27,914 | -0.36% | 8.4천 |
|---|
| 2026.01.21 | ₩28,217 | ₩28,243 | ₩27,950 | ₩28,243 | +0.09% | 884 |
|---|
| 2026.01.20 | ₩28,243 | ₩28,243 | ₩27,803 | ₩27,923 | -1.13% | 7천 |
|---|
| 2026.01.16 | ₩28,150 | ₩28,150 | ₩27,776 | ₩27,776 | -1.33% | 1.9천 |
|---|
| 2026.01.15 | ₩28,203 | ₩28,350 | ₩27,789 | ₩27,789 | -1.47% | 5.8천 |
|---|
| 2026.01.14 | ₩28,243 | ₩28,257 | ₩27,776 | ₩28,049 | -0.69% | 1.3만 |
|---|
| 2026.01.13 | ₩27,642 | ₩27,856 | ₩27,642 | ₩27,843 | +0.72% | 6.1천 |
|---|
| 2026.01.12 | ₩28,003 | ₩28,016 | ₩27,576 | ₩27,642 | -1.29% | 5천 |
|---|
| 2026.01.09 | ₩27,609 | ₩27,896 | ₩27,549 | ₩27,856 | +0.90% | 9.6천 |
|---|
| 2026.01.08 | ₩28,043 | ₩28,123 | ₩27,495 | ₩27,909 | -0.48% | 5.5천 |
|---|
| 2026.01.07 | ₩27,709 | ₩28,043 | ₩27,606 | ₩28,043 | +1.20% | 2.9천 |
|---|
| 2026.01.06 | ₩27,871 | ₩28,043 | ₩27,776 | ₩27,896 | +0.09% | 2.4천 |
|---|
| 2026.01.05 | ₩27,415 | ₩28,043 | ₩27,375 | ₩27,641 | +0.82% | 6천 |
|---|
| 2026.01.02 | ₩27,839 | ₩27,843 | ₩27,589 | ₩27,629 | -0.75% | 6.5천 |
|---|
| 2025.12.31 | ₩28,150 | ₩28,384 | ₩27,135 | ₩27,736 | -1.47% | 2.7만 |
|---|
| 2025.12.30 | ₩28,617 | ₩28,711 | ₩28,377 | ₩28,377 | -0.84% | 1만 |
|---|
| 2025.12.29 | ₩28,737 | ₩28,737 | ₩27,996 | ₩28,377 | -1.25% | 2.9천 |
|---|
| 2025.12.26 | ₩28,497 | ₩28,854 | ₩28,016 | ₩28,751 | +0.89% | 7.4천 |
|---|
| 2025.12.24 | ₩28,046 | ₩28,177 | ₩27,976 | ₩28,177 | +0.47% | 1.7천 |
|---|
| 2025.12.23 | ₩28,177 | ₩28,430 | ₩27,976 | ₩28,003 | -0.62% | 4.9천 |
|---|
| 2025.12.22 | ₩28,203 | ₩28,577 | ₩27,883 | ₩28,203 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩27,803 | ₩28,310 | ₩27,642 | ₩28,203 | +1.44% | 5.5천 |
|---|
| 2025.12.18 | ₩27,856 | ₩28,201 | ₩27,589 | ₩27,829 | -0.10% | 5.4천 |
|---|
| 2025.12.17 | ₩28,136 | ₩28,711 | ₩27,843 | ₩27,843 | -1.04% | 9.1천 |
|---|
| 2025.12.16 | ₩27,910 | ₩28,257 | ₩27,910 | ₩28,135 | +0.81% | 4.5천 |
|---|
| 2025.12.15 | ₩28,136 | ₩28,323 | ₩27,935 | ₩28,323 | +0.66% | 3.3천 |
|---|
| 2025.12.12 | ₩28,096 | ₩28,177 | ₩27,763 | ₩27,883 | -0.76% | 3.7천 |
|---|
| 2025.12.11 | ₩27,963 | ₩28,205 | ₩27,744 | ₩28,016 | +0.19% | 3.3천 |
|---|
| 2025.12.10 | ₩27,803 | ₩28,123 | ₩27,534 | ₩27,956 | +0.55% | 1.1만 |
|---|
| 2025.12.09 | ₩27,843 | ₩27,903 | ₩27,629 | ₩27,709 | -0.48% | 6천 |
|---|
| 2025.12.08 | ₩27,536 | ₩28,110 | ₩27,455 | ₩27,455 | -0.29% | 7.9천 |
|---|
| 2025.12.05 | ₩28,070 | ₩28,297 | ₩27,602 | ₩27,715 | -1.26% | 5.6천 |
|---|
| 2025.12.04 | ₩28,302 | ₩28,302 | ₩27,856 | ₩28,003 | -1.06% | 2.2천 |
|---|
| 2025.12.03 | ₩28,306 | ₩28,306 | ₩27,803 | ₩27,803 | -1.78% | 3.4천 |
|---|
| 2025.12.02 | ₩27,936 | ₩28,297 | ₩27,816 | ₩27,936 | +0.00% | 4.7천 |
|---|
| 2025.12.01 | ₩28,457 | ₩28,457 | ₩27,606 | ₩28,016 | -1.55% | 1만 |
|---|
| 2025.11.28 | ₩27,780 | ₩28,545 | ₩27,776 | ₩27,789 | +0.03% | 4.1천 |
|---|
| 2025.11.26 | ₩28,404 | ₩28,964 | ₩27,616 | ₩28,043 | -1.27% | 2.3만 |
|---|
| 2025.11.25 | ₩28,056 | ₩28,270 | ₩27,776 | ₩27,998 | -0.21% | 2.8천 |
|---|
| 2025.11.24 | ₩28,397 | ₩28,711 | ₩27,776 | ₩27,909 | -1.72% | 6.3천 |
|---|
| 2025.11.21 | ₩28,043 | ₩28,043 | ₩27,402 | ₩27,869 | -0.62% | 1.2만 |
|---|
| 2025.11.20 | ₩27,909 | ₩28,537 | ₩27,909 | ₩28,043 | +0.48% | 5.8천 |
|---|
| 2025.11.19 | ₩28,785 | ₩28,785 | ₩28,043 | ₩28,377 | -1.42% | 3천 |
|---|
| 2025.11.18 | ₩28,938 | ₩29,020 | ₩28,537 | ₩28,537 | -1.38% | 4.5천 |
|---|
| 2025.11.17 | ₩29,018 | ₩29,243 | ₩28,697 | ₩29,125 | +0.37% | 8.5천 |
|---|
| 2025.11.14 | ₩28,257 | ₩28,704 | ₩28,083 | ₩28,704 | +1.58% | 2.8천 |
|---|
| 2025.11.13 | ₩29,018 | ₩29,044 | ₩28,577 | ₩28,577 | -1.52% | 2.6천 |
|---|
| 2025.11.12 | ₩29,245 | ₩29,378 | ₩28,751 | ₩28,751 | -1.69% | 4.4천 |
|---|
| 2025.11.11 | ₩28,844 | ₩28,844 | ₩28,711 | ₩28,711 | -0.46% | 2.3천 |
|---|
| 2025.11.10 | ₩29,258 | ₩29,445 | ₩29,111 | ₩29,348 | +0.31% | 7.9천 |
|---|
| 2025.11.07 | ₩29,365 | ₩29,512 | ₩29,365 | ₩29,512 | +0.50% | 358 |
|---|
| 2025.11.06 | ₩29,432 | ₩29,712 | ₩29,432 | ₩29,433 | +0.00% | 558 |
|---|
| 2025.11.05 | ₩29,199 | ₩29,512 | ₩29,199 | ₩29,512 | +1.07% | 1.2천 |
|---|
| 2025.11.04 | ₩29,846 | ₩29,848 | ₩29,712 | ₩29,719 | -0.43% | 2.3천 |
|---|
| 2025.11.03 | ₩29,752 | ₩29,846 | ₩29,752 | ₩29,846 | +0.31% | 733 |
|---|
| 2025.10.31 | ₩29,620 | ₩29,638 | ₩29,134 | ₩29,635 | +0.05% | 1.8천 |
|---|
| 2025.10.30 | ₩29,539 | ₩30,046 | ₩29,539 | ₩29,694 | +0.52% | 2.4천 |
|---|
| 2025.10.29 | ₩29,685 | ₩29,685 | ₩29,245 | ₩29,378 | -1.03% | 2.2천 |
|---|
| 2025.10.28 | ₩29,619 | ₩29,685 | ₩29,178 | ₩29,659 | +0.14% | 1.2만 |
|---|
| 2025.10.27 | ₩29,140 | ₩29,140 | ₩29,140 | ₩29,140 | 0.00% | 322 |
|---|
| 2025.10.24 | ₩29,378 | ₩29,378 | ₩28,858 | ₩29,004 | -1.27% | 1.6천 |
|---|
| 2025.10.23 | ₩29,459 | ₩29,459 | ₩29,245 | ₩29,368 | -0.31% | 1.3천 |
|---|
| 2025.10.22 | ₩29,031 | ₩29,672 | ₩29,031 | ₩29,063 | +0.11% | 1.4천 |
|---|
| 2025.10.21 | ₩29,272 | ₩29,341 | ₩29,258 | ₩29,258 | -0.05% | 1.7천 |
|---|
| 2025.10.20 | ₩29,645 | ₩29,645 | ₩29,645 | ₩29,645 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩29,539 | ₩29,679 | ₩29,512 | ₩29,645 | +0.36% | 2.7천 |
|---|
| 2025.10.16 | ₩29,537 | ₩29,537 | ₩29,537 | ₩29,537 | 0.00% | 589 |
|---|
| 2025.10.15 | ₩29,565 | ₩29,912 | ₩29,245 | ₩29,245 | -1.08% | 5.4천 |
|---|
| 2025.10.14 | ₩29,659 | ₩29,659 | ₩29,245 | ₩29,329 | -1.11% | 3천 |
|---|
| 2025.10.13 | ₩29,258 | ₩29,258 | ₩28,416 | ₩29,258 | 0.00% | 9.8천 |
|---|
| 2025.10.10 | ₩29,352 | ₩29,352 | ₩29,352 | ₩29,352 | 0.00% | 435 |
|---|
