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 | ₩26,406 | ₩27,206 | ₩26,286 | ₩26,746 | +1.29% | 2.8천 |
| 2026.10.08 | ₩26,553 | ₩26,646 | ₩26,306 | ₩26,486 | -0.25% | 3.3천 |
| 2026.10.07 | ₩27,086 | ₩27,086 | ₩26,639 | ₩26,833 | -0.94% | 6.7천 |
| 2026.10.06 | ₩27,220 | ₩27,220 | ₩26,855 | ₩27,033 | -0.69% | 2.6천 |
| 2026.10.05 | ₩27,487 | ₩27,553 | ₩26,793 | ₩27,220 | -0.97% | 7.5천 |
| 2026.10.02 | ₩27,787 | ₩27,787 | ₩27,567 | ₩27,567 | -0.79% | 3천 |
| 2026.10.01 | ₩28,020 | ₩28,073 | ₩27,361 | ₩28,073 | +0.19% | 6.5천 |
| 2026.09.30 | ₩28,220 | ₩28,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,020 |
| ₩28,060 |
| -0.57% |
| 7.6천 |
| 2026.09.29 | ₩28,574 | ₩28,914 | ₩28,454 | ₩28,567 | -0.02% | 2.6천 |
|---|
| 2026.09.28 | ₩28,487 | ₩28,741 | ₩28,221 | ₩28,221 | -0.94% | 3.3천 |
|---|
| 2026.09.25 | ₩28,074 | ₩28,487 | ₩28,074 | ₩28,407 | +1.19% | 2.4천 |
|---|
| 2026.09.24 | ₩28,621 | ₩28,928 | ₩28,020 | ₩28,020 | -2.10% | 5.1천 |
|---|
| 2026.09.23 | ₩28,941 | ₩28,941 | ₩28,754 | ₩28,841 | -0.35% | 3.4천 |
|---|
| 2026.09.22 | ₩29,221 | ₩29,228 | ₩28,941 | ₩29,034 | -0.64% | 2.1천 |
|---|
| 2026.09.21 | ₩29,288 | ₩29,288 | ₩28,821 | ₩28,888 | -1.37% | 1.5천 |
|---|
| 2026.09.18 | ₩29,021 | ₩29,235 | ₩29,021 | ₩29,235 | +0.74% | 413 |
|---|
| 2026.09.17 | ₩29,161 | ₩29,275 | ₩29,161 | ₩29,161 | 0.00% | 2.9천 |
|---|
| 2026.09.16 | ₩28,781 | ₩29,008 | ₩28,781 | ₩29,008 | +0.79% | 1.1천 |
|---|
| 2026.09.15 | ₩28,874 | ₩28,954 | ₩28,781 | ₩28,953 | +0.27% | 4.8천 |
|---|
| 2026.09.14 | ₩28,901 | ₩29,034 | ₩28,901 | ₩29,034 | +0.46% | 505 |
|---|
| 2026.09.11 | ₩28,874 | ₩29,288 | ₩28,874 | ₩29,288 | +1.43% | 1.2천 |
|---|
| 2026.09.10 | ₩29,261 | ₩29,338 | ₩28,954 | ₩28,954 | -1.05% | 3.8천 |
|---|
| 2026.09.09 | ₩29,288 | ₩29,288 | ₩29,088 | ₩29,174 | -0.39% | 3.1천 |
|---|
| 2026.09.08 | ₩29,092 | ₩29,288 | ₩29,021 | ₩29,041 | -0.18% | 2천 |
|---|
| 2026.09.04 | ₩29,515 | ₩29,515 | ₩29,070 | ₩29,070 | -1.51% | 1.4천 |
|---|
| 2026.09.03 | ₩29,428 | ₩29,428 | ₩29,261 | ₩29,261 | -0.57% | 723 |
|---|
| 2026.09.02 | ₩29,381 | ₩29,381 | ₩29,116 | ₩29,235 | -0.50% | 2.5천 |
|---|
| 2026.09.01 | ₩29,515 | ₩29,515 | ₩29,283 | ₩29,475 | -0.14% | 5천 |
|---|
| 2026.08.31 | ₩29,341 | ₩29,488 | ₩28,861 | ₩29,408 | +0.23% | 1만 |
|---|
| 2026.08.28 | ₩29,194 | ₩29,221 | ₩29,163 | ₩29,221 | +0.09% | 3.9천 |
|---|
| 2026.08.27 | ₩29,355 | ₩29,355 | ₩28,688 | ₩29,081 | -0.93% | 1.1만 |
|---|
| 2026.08.26 | ₩29,021 | ₩29,235 | ₩28,216 | ₩29,088 | +0.23% | 6.3천 |
|---|
| 2026.08.25 | ₩29,275 | ₩29,275 | ₩28,554 | ₩28,941 | -1.14% | 4.2천 |
|---|
| 2026.08.24 | ₩29,221 | ₩29,221 | ₩27,966 | ₩28,674 | -1.87% | 2.5만 |
|---|
| 2026.08.21 | ₩29,101 | ₩29,450 | ₩29,101 | ₩29,105 | +0.02% | 1.4천 |
|---|
| 2026.08.20 | ₩29,301 | ₩29,450 | ₩29,156 | ₩29,195 | -0.36% | 1.9천 |
|---|
| 2026.08.19 | ₩29,312 | ₩29,315 | ₩29,288 | ₩29,288 | -0.08% | 839 |
|---|
| 2026.08.18 | ₩29,355 | ₩29,475 | ₩29,252 | ₩29,436 | +0.28% | 2.8천 |
|---|
| 2026.08.17 | ₩29,301 | ₩29,488 | ₩29,301 | ₩29,355 | +0.18% | 3.4천 |
|---|
| 2026.08.14 | ₩29,488 | ₩29,488 | ₩29,355 | ₩29,488 | -0.00% | 2천 |
|---|
| 2026.08.13 | ₩29,388 | ₩29,461 | ₩29,388 | ₩29,448 | +0.20% | 1천 |
|---|
| 2026.08.12 | ₩29,441 | ₩29,441 | ₩29,223 | ₩29,355 | -0.29% | 1.8천 |
|---|
| 2026.08.11 | ₩29,253 | ₩29,253 | ₩29,194 | ₩29,194 | -0.20% | 3.4천 |
|---|
| 2026.08.10 | ₩29,421 | ₩29,508 | ₩29,021 | ₩29,261 | -0.54% | 8.2천 |
|---|
| 2026.08.07 | ₩29,608 | ₩29,608 | ₩29,511 | ₩29,511 | -0.33% | 1.1천 |
|---|
| 2026.08.06 | ₩29,608 | ₩29,608 | ₩29,608 | ₩29,608 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩29,555 | ₩29,621 | ₩29,555 | ₩29,608 | +0.18% | 1.4천 |
|---|
| 2026.08.04 | ₩29,688 | ₩29,688 | ₩29,355 | ₩29,621 | -0.22% | 3.2천 |
|---|
| 2026.08.03 | ₩29,860 | ₩29,860 | ₩29,568 | ₩29,702 | -0.53% | 3.2천 |
|---|
| 2026.07.31 | ₩29,995 | ₩29,995 | ₩29,755 | ₩29,882 | -0.38% | 628 |
|---|
| 2026.07.30 | ₩29,488 | ₩30,022 | ₩29,488 | ₩29,788 | +1.02% | 4.2천 |
|---|
| 2026.07.29 | ₩29,528 | ₩29,575 | ₩29,528 | ₩29,564 | +0.12% | 3.1천 |
|---|
| 2026.07.28 | ₩29,855 | ₩29,855 | ₩29,555 | ₩29,655 | -0.67% | 2천 |
|---|
| 2026.07.27 | ₩29,755 | ₩29,888 | ₩29,755 | ₩29,808 | +0.18% | 1.9천 |
|---|
| 2026.07.24 | ₩29,661 | ₩29,715 | ₩29,621 | ₩29,621 | -0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩29,653 | ₩29,755 | ₩29,648 | ₩29,648 | -0.02% | 667 |
|---|
| 2026.07.22 | ₩29,747 | ₩29,840 | ₩29,555 | ₩29,840 | +0.31% | 1.6천 |
|---|
| 2026.07.21 | ₩29,822 | ₩30,022 | ₩29,715 | ₩29,752 | -0.23% | 2.5천 |
|---|
| 2026.07.20 | ₩29,822 | ₩30,102 | ₩29,822 | ₩30,035 | +0.72% | 2천 |
|---|
| 2026.07.17 | ₩29,888 | ₩30,076 | ₩29,822 | ₩29,822 | -0.22% | 2.3천 |
|---|
| 2026.07.16 | ₩29,955 | ₩30,055 | ₩29,955 | ₩30,035 | +0.27% | 1.9천 |
|---|
| 2026.07.15 | ₩29,702 | ₩30,275 | ₩29,688 | ₩30,275 | +1.93% | 3천 |
|---|
| 2026.07.14 | ₩29,475 | ₩29,755 | ₩29,448 | ₩29,521 | +0.16% | 1.3천 |
|---|
| 2026.07.13 | ₩29,574 | ₩29,955 | ₩29,421 | ₩29,488 | -0.29% | 2.9천 |
|---|
| 2026.07.10 | ₩30,289 | ₩30,289 | ₩29,763 | ₩29,995 | -0.97% | 1.5만 |
|---|
| 2026.07.09 | ₩29,321 | ₩29,488 | ₩29,192 | ₩29,355 | +0.11% | 3천 |
|---|
| 2026.07.08 | ₩29,355 | ₩29,488 | ₩29,155 | ₩29,488 | +0.45% | 2천 |
|---|
| 2026.07.07 | ₩29,555 | ₩29,621 | ₩29,088 | ₩29,595 | +0.14% | 4.3천 |
|---|
| 2026.07.06 | ₩29,501 | ₩29,548 | ₩29,356 | ₩29,548 | +0.16% | 3.8천 |
|---|
| 2026.07.02 | ₩29,555 | ₩29,555 | ₩29,355 | ₩29,379 | -0.60% | 2.1천 |
|---|
| 2026.07.01 | ₩29,537 | ₩29,655 | ₩29,537 | ₩29,655 | +0.40% | 553 |
|---|
| 2026.06.30 | ₩29,475 | ₩29,595 | ₩29,288 | ₩29,501 | +0.09% | 6.4천 |
|---|
| 2026.06.29 | ₩30,022 | ₩30,030 | ₩29,728 | ₩29,728 | -0.98% | 3.2천 |
|---|
| 2026.06.26 | ₩29,635 | ₩29,822 | ₩29,621 | ₩29,730 | +0.32% | 3.3천 |
|---|
| 2026.06.25 | ₩29,995 | ₩29,995 | ₩29,622 | ₩29,742 | -0.84% | 3.7천 |
|---|
| 2026.06.24 | ₩30,063 | ₩30,063 | ₩30,062 | ₩30,062 | -0.00% | 1.5천 |
|---|
| 2026.06.23 | ₩29,621 | ₩29,848 | ₩29,621 | ₩29,635 | +0.05% | 5.5천 |
|---|
| 2026.06.22 | ₩29,882 | ₩29,882 | ₩29,541 | ₩29,555 | -1.09% | 2.9천 |
|---|
| 2026.06.18 | ₩29,702 | ₩29,882 | ₩29,702 | ₩29,882 | +0.60% | 1.4천 |
|---|
| 2026.06.17 | ₩29,581 | ₩29,862 | ₩29,541 | ₩29,687 | +0.36% | 3.6천 |
|---|
| 2026.06.16 | ₩29,355 | ₩30,142 | ₩29,154 | ₩29,544 | +0.65% | 1.5천 |
|---|
| 2026.06.15 | ₩29,174 | ₩29,355 | ₩29,154 | ₩29,248 | +0.25% | 3.2천 |
|---|
| 2026.06.12 | ₩29,381 | ₩29,381 | ₩29,155 | ₩29,255 | -0.43% | 2.7천 |
|---|
| 2026.06.11 | ₩29,595 | ₩29,915 | ₩29,435 | ₩29,435 | -0.54% | 3.5천 |
|---|
| 2026.06.10 | ₩29,608 | ₩29,782 | ₩29,608 | ₩29,782 | +0.59% | 544 |
|---|
| 2026.06.09 | ₩29,608 | ₩29,982 | ₩29,581 | ₩29,893 | +0.96% | 3.6천 |
|---|
| 2026.06.08 | ₩29,568 | ₩29,708 | ₩29,568 | ₩29,668 | +0.34% | 1.3천 |
|---|
| 2026.06.05 | ₩30,035 | ₩30,035 | ₩29,501 | ₩29,568 | -1.55% | 1.6천 |
|---|
| 2026.06.04 | ₩29,355 | ₩30,142 | ₩29,355 | ₩29,848 | +1.68% | 2.2천 |
|---|
| 2026.06.03 | ₩29,355 | ₩30,355 | ₩29,355 | ₩29,835 | +1.64% | 7.9천 |
|---|
| 2026.06.02 | ₩29,421 | ₩29,675 | ₩29,155 | ₩29,355 | -0.23% | 6.2천 |
|---|
| 2026.06.01 | ₩28,207 | ₩29,475 | ₩28,207 | ₩29,154 | +3.36% | 2.7만 |
|---|
| 2026.05.29 | ₩27,750 | ₩28,047 | ₩27,560 | ₩28,047 | +1.07% | 909 |
|---|
| 2026.05.28 | ₩27,740 | ₩27,740 | ₩27,740 | ₩27,740 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩27,360 | ₩28,020 | ₩27,353 | ₩27,740 | +1.39% | 8.6천 |
|---|
| 2026.05.26 | ₩28,020 | ₩28,020 | ₩27,366 | ₩27,366 | -2.33% | 6.5천 |
|---|
| 2026.05.22 | ₩28,020 | ₩28,020 | ₩27,840 | ₩27,840 | -0.64% | 766 |
|---|
| 2026.05.21 | ₩28,194 | ₩28,194 | ₩27,773 | ₩27,987 | -0.73% | 3.2천 |
|---|
| 2026.05.20 | ₩27,887 | ₩28,354 | ₩27,874 | ₩28,196 | +1.11% | 6.4천 |
|---|
| 2026.05.19 | ₩27,860 | ₩28,020 | ₩27,860 | ₩28,020 | +0.57% | 1.3천 |
|---|
| 2026.05.18 | ₩28,047 | ₩28,087 | ₩28,047 | ₩28,087 | +0.14% | 537 |
|---|
| 2026.05.15 | ₩28,274 | ₩28,306 | ₩28,114 | ₩28,227 | -0.17% | 3.5천 |
|---|
| 2026.05.14 | ₩28,167 | ₩28,287 | ₩28,167 | ₩28,287 | +0.43% | 703 |
|---|
| 2026.05.13 | ₩28,220 | ₩28,342 | ₩27,900 | ₩28,127 | -0.33% | 8.8천 |
|---|
| 2026.05.12 | ₩28,154 | ₩28,354 | ₩27,353 | ₩27,860 | -1.04% | 8.4천 |
|---|
| 2026.05.11 | ₩28,140 | ₩28,381 | ₩28,140 | ₩28,167 | +0.09% | 1.9천 |
|---|
| 2026.05.08 | ₩28,220 | ₩28,220 | ₩28,087 | ₩28,154 | -0.24% | 1.4천 |
|---|
| 2026.05.07 | ₩28,154 | ₩28,154 | ₩27,954 | ₩27,954 | -0.71% | 2.9천 |
|---|
| 2026.05.06 | ₩28,187 | ₩28,220 | ₩27,833 | ₩27,833 | -1.25% | 2.6천 |
|---|
| 2026.05.05 | ₩28,247 | ₩28,247 | ₩27,807 | ₩28,087 | -0.57% | 4.9천 |
|---|
| 2026.05.04 | ₩28,047 | ₩28,127 | ₩27,887 | ₩27,927 | -0.43% | 5.5천 |
|---|
| 2026.05.01 | ₩27,807 | ₩27,993 | ₩27,793 | ₩27,980 | +0.62% | 3.3천 |
|---|
| 2026.04.30 | ₩27,633 | ₩27,723 | ₩27,527 | ₩27,635 | +0.01% | 3.8천 |
|---|
| 2026.04.29 | ₩28,007 | ₩28,007 | ₩27,540 | ₩27,860 | -0.52% | 2.2천 |
|---|
| 2026.04.28 | ₩27,513 | ₩27,974 | ₩27,513 | ₩27,974 | +1.67% | 7.1천 |
|---|
| 2026.04.27 | ₩27,753 | ₩27,820 | ₩27,687 | ₩27,700 | -0.19% | 2.7천 |
|---|
| 2026.04.24 | ₩28,007 | ₩28,007 | ₩27,887 | ₩27,887 | -0.43% | 527 |
|---|
| 2026.04.23 | ₩28,060 | ₩28,094 | ₩27,687 | ₩27,780 | -1.00% | 1.1만 |
|---|
| 2026.04.22 | ₩28,287 | ₩28,287 | ₩28,194 | ₩28,194 | -0.33% | 1.5천 |
|---|
| 2026.04.21 | ₩28,007 | ₩28,120 | ₩27,900 | ₩28,120 | +0.40% | 3.8천 |
|---|
| 2026.04.20 | ₩27,767 | ₩28,007 | ₩27,653 | ₩28,007 | +0.86% | 3.6천 |
|---|
| 2026.04.17 | ₩27,851 | ₩27,940 | ₩27,851 | ₩27,900 | +0.18% | 4.7천 |
|---|
| 2026.04.16 | ₩27,633 | ₩27,820 | ₩27,613 | ₩27,820 | +0.68% | 3.4천 |
|---|
| 2026.04.15 | ₩27,940 | ₩27,953 | ₩27,420 | ₩27,713 | -0.81% | 1.2만 |
|---|
| 2026.04.14 | ₩27,660 | ₩27,920 | ₩27,660 | ₩27,820 | +0.58% | 3.6천 |
|---|
| 2026.04.13 | ₩27,727 | ₩27,727 | ₩27,407 | ₩27,687 | -0.14% | 2.3천 |
|---|
| 2026.04.10 | ₩27,620 | ₩27,733 | ₩27,620 | ₩27,729 | +0.40% | 2.6천 |
|---|
| 2026.04.09 | ₩27,553 | ₩27,706 | ₩27,420 | ₩27,560 | +0.02% | 4.4천 |
|---|
| 2026.04.08 | ₩27,380 | ₩27,513 | ₩27,353 | ₩27,366 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩27,290 | ₩27,353 | ₩27,153 | ₩27,220 | -0.26% | 3.6천 |
|---|
| 2026.04.06 | ₩27,273 | ₩27,353 | ₩27,233 | ₩27,340 | +0.24% | 2.2천 |
|---|
| 2026.04.02 | ₩27,366 | ₩27,727 | ₩27,353 | ₩27,380 | +0.05% | 8.9천 |
|---|
| 2026.04.01 | ₩27,487 | ₩27,580 | ₩27,366 | ₩27,580 | +0.34% | 2.2천 |
|---|
| 2026.03.31 | ₩27,580 | ₩27,580 | ₩27,153 | ₩27,447 | -0.48% | 4.4천 |
|---|
| 2026.03.30 | ₩27,820 | ₩28,007 | ₩27,620 | ₩27,834 | +0.05% | 6.5천 |
|---|
| 2026.03.27 | ₩27,967 | ₩28,020 | ₩27,753 | ₩27,820 | -0.52% | 6.1천 |
|---|
| 2026.03.26 | ₩28,407 | ₩28,407 | ₩27,973 | ₩27,988 | -1.48% | 3.4천 |
|---|
| 2026.03.25 | ₩28,327 | ₩28,327 | ₩28,043 | ₩28,100 | -0.80% | 2천 |
|---|
| 2026.03.24 | ₩28,020 | ₩28,420 | ₩27,820 | ₩28,020 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩28,220 | ₩28,394 | ₩27,700 | ₩27,700 | -1.84% | 4.9천 |
|---|
| 2026.03.20 | ₩28,314 | ₩28,314 | ₩27,820 | ₩27,820 | -1.74% | 3.7천 |
|---|
| 2026.03.19 | ₩28,167 | ₩28,374 | ₩28,167 | ₩28,207 | +0.14% | 2천 |
|---|
| 2026.03.18 | ₩28,354 | ₩28,354 | ₩28,314 | ₩28,314 | -0.14% | 1.2천 |
|---|
| 2026.03.17 | ₩28,287 | ₩28,434 | ₩28,287 | ₩28,314 | +0.09% | 3.1천 |
|---|
| 2026.03.16 | ₩28,287 | ₩28,434 | ₩28,287 | ₩28,294 | +0.02% | 1.3천 |
|---|
| 2026.03.13 | ₩28,421 | ₩28,421 | ₩28,227 | ₩28,294 | -0.45% | 1.4천 |
|---|
| 2026.03.12 | ₩28,434 | ₩28,434 | ₩28,294 | ₩28,294 | -0.49% | 643 |
|---|
| 2026.03.11 | ₩28,354 | ₩28,434 | ₩28,354 | ₩28,367 | +0.05% | 1.9천 |
|---|
| 2026.03.10 | ₩28,247 | ₩28,267 | ₩28,247 | ₩28,267 | +0.07% | 1 |
|---|
| 2026.03.09 | ₩28,354 | ₩28,354 | ₩28,154 | ₩28,221 | -0.47% | 1 |
|---|
| 2026.03.06 | ₩28,183 | ₩28,354 | ₩28,167 | ₩28,248 | +0.23% | 1 |
|---|
| 2026.03.05 | ₩28,274 | ₩28,314 | ₩28,194 | ₩28,228 | -0.16% | 1 |
|---|
| 2026.03.04 | ₩28,194 | ₩28,354 | ₩28,194 | ₩28,260 | +0.24% | 1 |
|---|
| 2026.03.03 | ₩28,282 | ₩28,282 | ₩28,194 | ₩28,194 | -0.31% | 1 |
|---|
| 2026.03.02 | ₩28,287 | ₩28,354 | ₩28,194 | ₩28,354 | +0.24% | 1 |
|---|
| 2026.02.27 | ₩28,127 | ₩28,287 | ₩28,127 | ₩28,287 | +0.57% | 1 |
|---|
| 2026.02.26 | ₩28,074 | ₩28,287 | ₩28,074 | ₩28,114 | +0.14% | 3.4천 |
|---|
| 2026.02.25 | ₩28,220 | ₩28,260 | ₩28,154 | ₩28,154 | -0.24% | 1 |
|---|
| 2026.02.24 | ₩28,260 | ₩28,260 | ₩28,060 | ₩28,154 | -0.38% | 1 |
|---|
| 2026.02.23 | ₩28,287 | ₩28,287 | ₩28,020 | ₩28,220 | -0.24% | 1 |
|---|
| 2026.02.20 | ₩28,167 | ₩28,287 | ₩28,167 | ₩28,234 | +0.24% | 5천 |
|---|
| 2026.02.19 | ₩28,220 | ₩28,260 | ₩28,020 | ₩28,260 | +0.14% | 6.6천 |
|---|
| 2026.02.18 | ₩28,202 | ₩28,222 | ₩28,120 | ₩28,120 | -0.29% | 2천 |
|---|
| 2026.02.17 | ₩28,247 | ₩28,260 | ₩28,034 | ₩28,154 | -0.33% | 8.7천 |
|---|
| 2026.02.13 | ₩28,127 | ₩28,287 | ₩28,024 | ₩28,260 | +0.47% | 7.1천 |
|---|
| 2026.02.12 | ₩28,127 | ₩28,274 | ₩28,034 | ₩28,200 | +0.26% | 3.9천 |
|---|
| 2026.02.11 | ₩27,927 | ₩28,220 | ₩27,927 | ₩28,214 | +1.03% | 5.4천 |
|---|
| 2026.02.10 | ₩27,887 | ₩28,250 | ₩27,887 | ₩28,154 | +0.96% | 9.3천 |
|---|
| 2026.02.09 | ₩28,154 | ₩28,220 | ₩27,989 | ₩28,140 | -0.05% | 4.7천 |
|---|
| 2026.02.06 | ₩27,987 | ₩28,154 | ₩27,986 | ₩28,154 | +0.60% | 2.7천 |
|---|
| 2026.02.05 | ₩28,341 | ₩28,341 | ₩27,954 | ₩28,114 | -0.80% | 3.4천 |
|---|
| 2026.02.04 | ₩28,296 | ₩28,296 | ₩28,034 | ₩28,154 | -0.50% | 5.5천 |
|---|
| 2026.02.03 | ₩28,129 | ₩28,207 | ₩28,020 | ₩28,060 | -0.24% | 4.7천 |
|---|
| 2026.02.02 | ₩27,833 | ₩28,220 | ₩27,820 | ₩27,994 | +0.58% | 1.1만 |
|---|
| 2026.01.30 | ₩28,020 | ₩28,060 | ₩27,820 | ₩27,820 | -0.71% | 4.1천 |
|---|
| 2026.01.29 | ₩28,114 | ₩28,127 | ₩27,900 | ₩28,127 | +0.05% | 7.7천 |
|---|
| 2026.01.28 | ₩28,020 | ₩28,421 | ₩28,020 | ₩28,137 | +0.42% | 8.2천 |
|---|
| 2026.01.27 | ₩28,179 | ₩28,487 | ₩28,179 | ₩28,487 | +1.09% | 5.5천 |
|---|
| 2026.01.26 | ₩28,274 | ₩28,487 | ₩28,274 | ₩28,394 | +0.42% | 1.7천 |
|---|
| 2026.01.23 | ₩28,020 | ₩28,621 | ₩27,826 | ₩28,554 | +1.90% | 9.8천 |
|---|
| 2026.01.22 | ₩27,994 | ₩28,087 | ₩27,860 | ₩27,892 | -0.36% | 8.4천 |
|---|
| 2026.01.21 | ₩28,194 | ₩28,220 | ₩27,927 | ₩28,220 | +0.09% | 884 |
|---|
| 2026.01.20 | ₩28,220 | ₩28,220 | ₩27,780 | ₩27,900 | -1.13% | 7천 |
|---|
| 2026.01.16 | ₩28,127 | ₩28,127 | ₩27,753 | ₩27,753 | -1.33% | 1.9천 |
|---|
| 2026.01.15 | ₩28,180 | ₩28,327 | ₩27,767 | ₩27,767 | -1.47% | 5.8천 |
|---|
| 2026.01.14 | ₩28,220 | ₩28,234 | ₩27,753 | ₩28,026 | -0.69% | 1.3만 |
|---|
| 2026.01.13 | ₩27,620 | ₩27,833 | ₩27,620 | ₩27,820 | +0.72% | 6.1천 |
|---|
| 2026.01.12 | ₩27,980 | ₩27,994 | ₩27,553 | ₩27,620 | -1.29% | 5천 |
|---|
| 2026.01.09 | ₩27,586 | ₩27,874 | ₩27,527 | ₩27,833 | +0.90% | 9.6천 |
|---|
| 2026.01.08 | ₩28,020 | ₩28,100 | ₩27,473 | ₩27,887 | -0.48% | 5.5천 |
|---|
| 2026.01.07 | ₩27,687 | ₩28,020 | ₩27,583 | ₩28,020 | +1.20% | 2.9천 |
|---|
| 2026.01.06 | ₩27,848 | ₩28,020 | ₩27,753 | ₩27,874 | +0.09% | 2.4천 |
|---|
| 2026.01.05 | ₩27,393 | ₩28,020 | ₩27,353 | ₩27,619 | +0.82% | 6천 |
|---|
| 2026.01.02 | ₩27,816 | ₩27,820 | ₩27,567 | ₩27,607 | -0.75% | 6.5천 |
|---|
| 2025.12.31 | ₩28,127 | ₩28,361 | ₩27,113 | ₩27,713 | -1.47% | 2.7만 |
|---|
| 2025.12.30 | ₩28,594 | ₩28,687 | ₩28,354 | ₩28,354 | -0.84% | 1만 |
|---|
| 2025.12.29 | ₩28,714 | ₩28,714 | ₩27,973 | ₩28,354 | -1.25% | 2.9천 |
|---|
| 2025.12.26 | ₩28,474 | ₩28,830 | ₩27,994 | ₩28,727 | +0.89% | 7.4천 |
|---|
| 2025.12.24 | ₩28,023 | ₩28,154 | ₩27,954 | ₩28,154 | +0.47% | 1.7천 |
|---|
| 2025.12.23 | ₩28,154 | ₩28,407 | ₩27,954 | ₩27,980 | -0.62% | 4.9천 |
|---|
| 2025.12.22 | ₩28,180 | ₩28,554 | ₩27,860 | ₩28,180 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩27,780 | ₩28,287 | ₩27,620 | ₩28,180 | +1.44% | 5.5천 |
|---|
| 2025.12.18 | ₩27,833 | ₩28,178 | ₩27,567 | ₩27,807 | -0.10% | 5.4천 |
|---|
| 2025.12.17 | ₩28,114 | ₩28,687 | ₩27,820 | ₩27,820 | -1.04% | 9.1천 |
|---|
| 2025.12.16 | ₩27,887 | ₩28,234 | ₩27,887 | ₩28,112 | +0.81% | 4.5천 |
|---|
| 2025.12.15 | ₩28,114 | ₩28,301 | ₩27,912 | ₩28,300 | +0.66% | 3.3천 |
|---|
| 2025.12.12 | ₩28,074 | ₩28,154 | ₩27,740 | ₩27,860 | -0.76% | 3.7천 |
|---|
| 2025.12.11 | ₩27,940 | ₩28,182 | ₩27,721 | ₩27,994 | +0.19% | 3.3천 |
|---|
| 2025.12.10 | ₩27,780 | ₩28,100 | ₩27,512 | ₩27,934 | +0.55% | 1.1만 |
|---|
| 2025.12.09 | ₩27,820 | ₩27,880 | ₩27,607 | ₩27,687 | -0.48% | 6천 |
|---|
| 2025.12.08 | ₩27,513 | ₩28,087 | ₩27,433 | ₩27,433 | -0.29% | 7.9천 |
|---|
| 2025.12.05 | ₩28,047 | ₩28,274 | ₩27,580 | ₩27,693 | -1.26% | 5.6천 |
|---|
| 2025.12.04 | ₩28,279 | ₩28,279 | ₩27,833 | ₩27,980 | -1.06% | 2.2천 |
|---|
| 2025.12.03 | ₩28,283 | ₩28,283 | ₩27,780 | ₩27,780 | -1.78% | 3.4천 |
|---|
| 2025.12.02 | ₩27,914 | ₩28,274 | ₩27,793 | ₩27,914 | +0.00% | 4.7천 |
|---|
| 2025.12.01 | ₩28,434 | ₩28,434 | ₩27,584 | ₩27,994 | -1.55% | 1만 |
|---|
| 2025.11.28 | ₩27,757 | ₩28,522 | ₩27,753 | ₩27,767 | +0.03% | 4.1천 |
|---|
| 2025.11.26 | ₩28,381 | ₩28,941 | ₩27,593 | ₩28,020 | -1.27% | 2.3만 |
|---|
| 2025.11.25 | ₩28,034 | ₩28,247 | ₩27,753 | ₩27,976 | -0.21% | 2.8천 |
|---|
| 2025.11.24 | ₩28,374 | ₩28,687 | ₩27,753 | ₩27,887 | -1.72% | 6.3천 |
|---|
| 2025.11.21 | ₩28,020 | ₩28,020 | ₩27,380 | ₩27,847 | -0.62% | 1.2만 |
|---|
| 2025.11.20 | ₩27,887 | ₩28,514 | ₩27,887 | ₩28,020 | +0.48% | 5.8천 |
|---|
| 2025.11.19 | ₩28,761 | ₩28,761 | ₩28,020 | ₩28,354 | -1.42% | 3천 |
|---|
| 2025.11.18 | ₩28,914 | ₩28,997 | ₩28,514 | ₩28,514 | -1.38% | 4.5천 |
|---|
| 2025.11.17 | ₩28,994 | ₩29,220 | ₩28,674 | ₩29,101 | +0.37% | 8.5천 |
|---|
| 2025.11.14 | ₩28,235 | ₩28,681 | ₩28,060 | ₩28,681 | +1.58% | 2.8천 |
|---|
| 2025.11.13 | ₩28,994 | ₩29,021 | ₩28,554 | ₩28,554 | -1.52% | 2.6천 |
|---|
| 2025.11.12 | ₩29,221 | ₩29,355 | ₩28,727 | ₩28,727 | -1.69% | 4.4천 |
|---|
| 2025.11.11 | ₩28,821 | ₩28,821 | ₩28,687 | ₩28,687 | -0.46% | 2.3천 |
|---|
| 2025.11.10 | ₩29,235 | ₩29,421 | ₩29,088 | ₩29,324 | +0.31% | 7.9천 |
|---|
| 2025.11.07 | ₩29,341 | ₩29,488 | ₩29,341 | ₩29,488 | +0.50% | 358 |
|---|
| 2025.11.06 | ₩29,408 | ₩29,688 | ₩29,408 | ₩29,409 | +0.00% | 558 |
|---|
| 2025.11.05 | ₩29,175 | ₩29,488 | ₩29,175 | ₩29,488 | +1.07% | 1.2천 |
|---|
| 2025.11.04 | ₩29,822 | ₩29,824 | ₩29,688 | ₩29,695 | -0.43% | 2.3천 |
|---|
| 2025.11.03 | ₩29,728 | ₩29,822 | ₩29,728 | ₩29,822 | +0.31% | 733 |
|---|
| 2025.10.31 | ₩29,596 | ₩29,614 | ₩29,111 | ₩29,611 | +0.05% | 1.8천 |
|---|
| 2025.10.30 | ₩29,515 | ₩30,022 | ₩29,515 | ₩29,669 | +0.52% | 2.4천 |
|---|
| 2025.10.29 | ₩29,661 | ₩29,661 | ₩29,221 | ₩29,355 | -1.03% | 2.2천 |
|---|
| 2025.10.28 | ₩29,595 | ₩29,661 | ₩29,154 | ₩29,635 | +0.14% | 1.2만 |
|---|
| 2025.10.27 | ₩29,116 | ₩29,116 | ₩29,116 | ₩29,116 | 0.00% | 322 |
|---|
| 2025.10.24 | ₩29,355 | ₩29,355 | ₩28,834 | ₩28,981 | -1.27% | 1.6천 |
|---|
| 2025.10.23 | ₩29,435 | ₩29,435 | ₩29,221 | ₩29,345 | -0.31% | 1.3천 |
|---|
| 2025.10.22 | ₩29,008 | ₩29,648 | ₩29,008 | ₩29,039 | +0.11% | 1.4천 |
|---|
| 2025.10.21 | ₩29,248 | ₩29,318 | ₩29,235 | ₩29,235 | -0.05% | 1.7천 |
|---|
| 2025.10.20 | ₩29,621 | ₩29,621 | ₩29,621 | ₩29,621 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩29,515 | ₩29,655 | ₩29,488 | ₩29,621 | +0.36% | 2.7천 |
|---|
| 2025.10.16 | ₩29,514 | ₩29,514 | ₩29,514 | ₩29,514 | 0.00% | 589 |
|---|
| 2025.10.15 | ₩29,541 | ₩29,888 | ₩29,221 | ₩29,221 | -1.08% | 5.4천 |
|---|
| 2025.10.14 | ₩29,635 | ₩29,635 | ₩29,221 | ₩29,305 | -1.11% | 3천 |
|---|
| 2025.10.13 | ₩29,235 | ₩29,235 | ₩28,393 | ₩29,235 | 0.00% | 9.8천 |
|---|
| 2025.10.10 | ₩29,328 | ₩29,328 | ₩29,328 | ₩29,328 | 0.00% | 435 |
|---|
