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 | ₩26,403 | ₩27,204 | ₩26,283 | ₩26,744 | +1.29% | 2.8천 |
| 2026.10.08 | ₩26,550 | ₩26,644 | ₩26,303 | ₩26,483 | -0.25% | 3.3천 |
| 2026.10.07 | ₩27,084 | ₩27,084 | ₩26,637 | ₩26,830 | -0.94% | 6.7천 |
| 2026.10.06 | ₩27,217 | ₩27,217 | ₩26,852 | ₩27,030 | -0.69% | 2.6천 |
| 2026.10.05 | ₩27,484 | ₩27,551 | ₩26,790 | ₩27,217 | -0.97% | 7.5천 |
| 2026.10.02 | ₩27,784 | ₩27,784 | ₩27,564 | ₩27,564 | -0.79% | 3천 |
| 2026.10.01 | ₩28,018 | ₩28,070 | ₩27,358 | ₩28,070 | +0.19% | 6.5천 |
| 2026.09.30 | ₩28,218 | ₩28,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,018 |
| ₩28,058 |
| -0.57% |
| 7.6천 |
| 2026.09.29 | ₩28,571 | ₩28,912 | ₩28,451 | ₩28,565 | -0.02% | 2.6천 |
|---|
| 2026.09.28 | ₩28,485 | ₩28,738 | ₩28,218 | ₩28,218 | -0.94% | 3.3천 |
|---|
| 2026.09.25 | ₩28,071 | ₩28,485 | ₩28,071 | ₩28,405 | +1.19% | 2.4천 |
|---|
| 2026.09.24 | ₩28,618 | ₩28,925 | ₩28,018 | ₩28,018 | -2.10% | 5.1천 |
|---|
| 2026.09.23 | ₩28,938 | ₩28,938 | ₩28,752 | ₩28,838 | -0.35% | 3.4천 |
|---|
| 2026.09.22 | ₩29,219 | ₩29,225 | ₩28,938 | ₩29,032 | -0.64% | 2.1천 |
|---|
| 2026.09.21 | ₩29,285 | ₩29,285 | ₩28,818 | ₩28,885 | -1.37% | 1.5천 |
|---|
| 2026.09.18 | ₩29,018 | ₩29,232 | ₩29,018 | ₩29,232 | +0.74% | 413 |
|---|
| 2026.09.17 | ₩29,159 | ₩29,272 | ₩29,159 | ₩29,159 | 0.00% | 2.9천 |
|---|
| 2026.09.16 | ₩28,778 | ₩29,005 | ₩28,778 | ₩29,005 | +0.79% | 1.1천 |
|---|
| 2026.09.15 | ₩28,872 | ₩28,952 | ₩28,778 | ₩28,950 | +0.27% | 4.8천 |
|---|
| 2026.09.14 | ₩28,898 | ₩29,032 | ₩28,898 | ₩29,032 | +0.46% | 505 |
|---|
| 2026.09.11 | ₩28,872 | ₩29,285 | ₩28,872 | ₩29,285 | +1.43% | 1.2천 |
|---|
| 2026.09.10 | ₩29,259 | ₩29,335 | ₩28,952 | ₩28,952 | -1.05% | 3.8천 |
|---|
| 2026.09.09 | ₩29,285 | ₩29,285 | ₩29,085 | ₩29,172 | -0.39% | 3.1천 |
|---|
| 2026.09.08 | ₩29,090 | ₩29,285 | ₩29,018 | ₩29,038 | -0.18% | 2천 |
|---|
| 2026.09.04 | ₩29,512 | ₩29,512 | ₩29,067 | ₩29,067 | -1.51% | 1.4천 |
|---|
| 2026.09.03 | ₩29,426 | ₩29,426 | ₩29,259 | ₩29,259 | -0.57% | 723 |
|---|
| 2026.09.02 | ₩29,379 | ₩29,379 | ₩29,113 | ₩29,232 | -0.50% | 2.5천 |
|---|
| 2026.09.01 | ₩29,512 | ₩29,512 | ₩29,281 | ₩29,472 | -0.14% | 5천 |
|---|
| 2026.08.31 | ₩29,339 | ₩29,485 | ₩28,858 | ₩29,405 | +0.23% | 1만 |
|---|
| 2026.08.28 | ₩29,192 | ₩29,219 | ₩29,160 | ₩29,218 | +0.09% | 3.9천 |
|---|
| 2026.08.27 | ₩29,352 | ₩29,352 | ₩28,685 | ₩29,078 | -0.93% | 1.1만 |
|---|
| 2026.08.26 | ₩29,018 | ₩29,232 | ₩28,213 | ₩29,085 | +0.23% | 6.3천 |
|---|
| 2026.08.25 | ₩29,272 | ₩29,272 | ₩28,551 | ₩28,938 | -1.14% | 4.2천 |
|---|
| 2026.08.24 | ₩29,219 | ₩29,219 | ₩27,964 | ₩28,672 | -1.87% | 2.5만 |
|---|
| 2026.08.21 | ₩29,098 | ₩29,448 | ₩29,098 | ₩29,103 | +0.02% | 1.4천 |
|---|
| 2026.08.20 | ₩29,299 | ₩29,448 | ₩29,153 | ₩29,192 | -0.36% | 1.9천 |
|---|
| 2026.08.19 | ₩29,309 | ₩29,312 | ₩29,285 | ₩29,285 | -0.08% | 839 |
|---|
| 2026.08.18 | ₩29,352 | ₩29,472 | ₩29,249 | ₩29,433 | +0.28% | 2.8천 |
|---|
| 2026.08.17 | ₩29,299 | ₩29,485 | ₩29,299 | ₩29,352 | +0.18% | 3.4천 |
|---|
| 2026.08.14 | ₩29,485 | ₩29,485 | ₩29,352 | ₩29,485 | -0.00% | 2천 |
|---|
| 2026.08.13 | ₩29,385 | ₩29,459 | ₩29,385 | ₩29,445 | +0.20% | 1천 |
|---|
| 2026.08.12 | ₩29,439 | ₩29,439 | ₩29,220 | ₩29,352 | -0.29% | 1.8천 |
|---|
| 2026.08.11 | ₩29,250 | ₩29,250 | ₩29,192 | ₩29,192 | -0.20% | 3.4천 |
|---|
| 2026.08.10 | ₩29,419 | ₩29,505 | ₩29,018 | ₩29,259 | -0.54% | 8.2천 |
|---|
| 2026.08.07 | ₩29,605 | ₩29,605 | ₩29,509 | ₩29,509 | -0.33% | 1.1천 |
|---|
| 2026.08.06 | ₩29,605 | ₩29,605 | ₩29,605 | ₩29,605 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩29,552 | ₩29,619 | ₩29,552 | ₩29,605 | +0.18% | 1.4천 |
|---|
| 2026.08.04 | ₩29,686 | ₩29,686 | ₩29,352 | ₩29,619 | -0.22% | 3.2천 |
|---|
| 2026.08.03 | ₩29,858 | ₩29,858 | ₩29,565 | ₩29,699 | -0.53% | 3.2천 |
|---|
| 2026.07.31 | ₩29,992 | ₩29,992 | ₩29,752 | ₩29,879 | -0.38% | 628 |
|---|
| 2026.07.30 | ₩29,485 | ₩30,019 | ₩29,485 | ₩29,786 | +1.02% | 4.2천 |
|---|
| 2026.07.29 | ₩29,525 | ₩29,572 | ₩29,525 | ₩29,562 | +0.12% | 3.1천 |
|---|
| 2026.07.28 | ₩29,852 | ₩29,852 | ₩29,552 | ₩29,652 | -0.67% | 2천 |
|---|
| 2026.07.27 | ₩29,752 | ₩29,886 | ₩29,752 | ₩29,806 | +0.18% | 1.9천 |
|---|
| 2026.07.24 | ₩29,659 | ₩29,712 | ₩29,619 | ₩29,619 | -0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩29,650 | ₩29,752 | ₩29,646 | ₩29,646 | -0.02% | 667 |
|---|
| 2026.07.22 | ₩29,744 | ₩29,837 | ₩29,552 | ₩29,837 | +0.31% | 1.6천 |
|---|
| 2026.07.21 | ₩29,819 | ₩30,019 | ₩29,712 | ₩29,749 | -0.23% | 2.5천 |
|---|
| 2026.07.20 | ₩29,819 | ₩30,099 | ₩29,819 | ₩30,032 | +0.72% | 2천 |
|---|
| 2026.07.17 | ₩29,886 | ₩30,074 | ₩29,819 | ₩29,819 | -0.22% | 2.3천 |
|---|
| 2026.07.16 | ₩29,952 | ₩30,052 | ₩29,952 | ₩30,032 | +0.27% | 1.9천 |
|---|
| 2026.07.15 | ₩29,699 | ₩30,273 | ₩29,686 | ₩30,273 | +1.93% | 3천 |
|---|
| 2026.07.14 | ₩29,472 | ₩29,752 | ₩29,445 | ₩29,519 | +0.16% | 1.3천 |
|---|
| 2026.07.13 | ₩29,571 | ₩29,952 | ₩29,419 | ₩29,485 | -0.29% | 2.9천 |
|---|
| 2026.07.10 | ₩30,286 | ₩30,286 | ₩29,760 | ₩29,992 | -0.97% | 1.5만 |
|---|
| 2026.07.09 | ₩29,319 | ₩29,485 | ₩29,189 | ₩29,352 | +0.11% | 3천 |
|---|
| 2026.07.08 | ₩29,352 | ₩29,485 | ₩29,152 | ₩29,485 | +0.45% | 2천 |
|---|
| 2026.07.07 | ₩29,552 | ₩29,619 | ₩29,085 | ₩29,592 | +0.14% | 4.3천 |
|---|
| 2026.07.06 | ₩29,499 | ₩29,545 | ₩29,353 | ₩29,545 | +0.16% | 3.8천 |
|---|
| 2026.07.02 | ₩29,552 | ₩29,552 | ₩29,352 | ₩29,376 | -0.60% | 2.1천 |
|---|
| 2026.07.01 | ₩29,534 | ₩29,652 | ₩29,534 | ₩29,652 | +0.40% | 553 |
|---|
| 2026.06.30 | ₩29,472 | ₩29,592 | ₩29,285 | ₩29,499 | +0.09% | 6.4천 |
|---|
| 2026.06.29 | ₩30,019 | ₩30,027 | ₩29,726 | ₩29,726 | -0.98% | 3.2천 |
|---|
| 2026.06.26 | ₩29,632 | ₩29,819 | ₩29,619 | ₩29,728 | +0.32% | 3.3천 |
|---|
| 2026.06.25 | ₩29,992 | ₩29,992 | ₩29,619 | ₩29,739 | -0.84% | 3.7천 |
|---|
| 2026.06.24 | ₩30,060 | ₩30,060 | ₩30,059 | ₩30,059 | -0.00% | 1.5천 |
|---|
| 2026.06.23 | ₩29,619 | ₩29,846 | ₩29,619 | ₩29,632 | +0.05% | 5.5천 |
|---|
| 2026.06.22 | ₩29,879 | ₩29,879 | ₩29,539 | ₩29,552 | -1.09% | 2.9천 |
|---|
| 2026.06.18 | ₩29,700 | ₩29,879 | ₩29,699 | ₩29,879 | +0.60% | 1.4천 |
|---|
| 2026.06.17 | ₩29,579 | ₩29,859 | ₩29,539 | ₩29,684 | +0.36% | 3.6천 |
|---|
| 2026.06.16 | ₩29,352 | ₩30,139 | ₩29,152 | ₩29,541 | +0.65% | 1.5천 |
|---|
| 2026.06.15 | ₩29,172 | ₩29,352 | ₩29,152 | ₩29,245 | +0.25% | 3.2천 |
|---|
| 2026.06.12 | ₩29,379 | ₩29,379 | ₩29,152 | ₩29,252 | -0.43% | 2.7천 |
|---|
| 2026.06.11 | ₩29,592 | ₩29,912 | ₩29,432 | ₩29,432 | -0.54% | 3.5천 |
|---|
| 2026.06.10 | ₩29,605 | ₩29,779 | ₩29,605 | ₩29,779 | +0.59% | 544 |
|---|
| 2026.06.09 | ₩29,605 | ₩29,979 | ₩29,579 | ₩29,890 | +0.96% | 3.6천 |
|---|
| 2026.06.08 | ₩29,565 | ₩29,706 | ₩29,565 | ₩29,665 | +0.34% | 1.3천 |
|---|
| 2026.06.05 | ₩30,032 | ₩30,032 | ₩29,499 | ₩29,565 | -1.55% | 1.6천 |
|---|
| 2026.06.04 | ₩29,352 | ₩30,139 | ₩29,352 | ₩29,846 | +1.68% | 2.2천 |
|---|
| 2026.06.03 | ₩29,352 | ₩30,353 | ₩29,352 | ₩29,832 | +1.64% | 7.9천 |
|---|
| 2026.06.02 | ₩29,419 | ₩29,672 | ₩29,152 | ₩29,352 | -0.23% | 6.2천 |
|---|
| 2026.06.01 | ₩28,205 | ₩29,472 | ₩28,205 | ₩29,152 | +3.36% | 2.7만 |
|---|
| 2026.05.29 | ₩27,748 | ₩28,044 | ₩27,557 | ₩28,044 | +1.07% | 909 |
|---|
| 2026.05.28 | ₩27,738 | ₩27,738 | ₩27,738 | ₩27,738 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩27,357 | ₩28,018 | ₩27,351 | ₩27,738 | +1.39% | 8.6천 |
|---|
| 2026.05.26 | ₩28,018 | ₩28,018 | ₩27,364 | ₩27,364 | -2.33% | 6.5천 |
|---|
| 2026.05.22 | ₩28,018 | ₩28,018 | ₩27,838 | ₩27,838 | -0.64% | 766 |
|---|
| 2026.05.21 | ₩28,191 | ₩28,191 | ₩27,771 | ₩27,984 | -0.73% | 3.2천 |
|---|
| 2026.05.20 | ₩27,884 | ₩28,351 | ₩27,871 | ₩28,193 | +1.11% | 6.4천 |
|---|
| 2026.05.19 | ₩27,858 | ₩28,018 | ₩27,858 | ₩28,018 | +0.57% | 1.3천 |
|---|
| 2026.05.18 | ₩28,044 | ₩28,084 | ₩28,044 | ₩28,084 | +0.14% | 537 |
|---|
| 2026.05.15 | ₩28,271 | ₩28,303 | ₩28,111 | ₩28,225 | -0.17% | 3.5천 |
|---|
| 2026.05.14 | ₩28,165 | ₩28,285 | ₩28,165 | ₩28,285 | +0.43% | 703 |
|---|
| 2026.05.13 | ₩28,218 | ₩28,339 | ₩27,898 | ₩28,125 | -0.33% | 8.8천 |
|---|
| 2026.05.12 | ₩28,151 | ₩28,351 | ₩27,351 | ₩27,858 | -1.04% | 8.4천 |
|---|
| 2026.05.11 | ₩28,138 | ₩28,378 | ₩28,138 | ₩28,165 | +0.09% | 1.9천 |
|---|
| 2026.05.08 | ₩28,218 | ₩28,218 | ₩28,084 | ₩28,151 | -0.24% | 1.4천 |
|---|
| 2026.05.07 | ₩28,151 | ₩28,151 | ₩27,951 | ₩27,951 | -0.71% | 2.9천 |
|---|
| 2026.05.06 | ₩28,185 | ₩28,218 | ₩27,831 | ₩27,831 | -1.25% | 2.6천 |
|---|
| 2026.05.05 | ₩28,245 | ₩28,245 | ₩27,804 | ₩28,084 | -0.57% | 4.9천 |
|---|
| 2026.05.04 | ₩28,044 | ₩28,125 | ₩27,884 | ₩27,924 | -0.43% | 5.5천 |
|---|
| 2026.05.01 | ₩27,804 | ₩27,991 | ₩27,791 | ₩27,978 | +0.62% | 3.3천 |
|---|
| 2026.04.30 | ₩27,631 | ₩27,720 | ₩27,524 | ₩27,633 | +0.01% | 3.8천 |
|---|
| 2026.04.29 | ₩28,004 | ₩28,004 | ₩27,538 | ₩27,858 | -0.52% | 2.2천 |
|---|
| 2026.04.28 | ₩27,511 | ₩27,971 | ₩27,511 | ₩27,971 | +1.67% | 7.1천 |
|---|
| 2026.04.27 | ₩27,751 | ₩27,818 | ₩27,684 | ₩27,698 | -0.19% | 2.7천 |
|---|
| 2026.04.24 | ₩28,004 | ₩28,004 | ₩27,884 | ₩27,884 | -0.43% | 527 |
|---|
| 2026.04.23 | ₩28,058 | ₩28,091 | ₩27,684 | ₩27,778 | -1.00% | 1.1만 |
|---|
| 2026.04.22 | ₩28,285 | ₩28,285 | ₩28,191 | ₩28,191 | -0.33% | 1.5천 |
|---|
| 2026.04.21 | ₩28,004 | ₩28,118 | ₩27,898 | ₩28,118 | +0.40% | 3.8천 |
|---|
| 2026.04.20 | ₩27,764 | ₩28,004 | ₩27,651 | ₩28,004 | +0.86% | 3.6천 |
|---|
| 2026.04.17 | ₩27,848 | ₩27,938 | ₩27,848 | ₩27,898 | +0.18% | 4.7천 |
|---|
| 2026.04.16 | ₩27,631 | ₩27,818 | ₩27,611 | ₩27,818 | +0.68% | 3.4천 |
|---|
| 2026.04.15 | ₩27,938 | ₩27,951 | ₩27,417 | ₩27,711 | -0.81% | 1.2만 |
|---|
| 2026.04.14 | ₩27,658 | ₩27,917 | ₩27,658 | ₩27,818 | +0.58% | 3.6천 |
|---|
| 2026.04.13 | ₩27,724 | ₩27,724 | ₩27,404 | ₩27,684 | -0.14% | 2.3천 |
|---|
| 2026.04.10 | ₩27,618 | ₩27,731 | ₩27,618 | ₩27,727 | +0.40% | 2.6천 |
|---|
| 2026.04.09 | ₩27,551 | ₩27,704 | ₩27,417 | ₩27,557 | +0.02% | 4.4천 |
|---|
| 2026.04.08 | ₩27,377 | ₩27,511 | ₩27,351 | ₩27,364 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩27,288 | ₩27,351 | ₩27,151 | ₩27,217 | -0.26% | 3.6천 |
|---|
| 2026.04.06 | ₩27,271 | ₩27,351 | ₩27,231 | ₩27,337 | +0.24% | 2.2천 |
|---|
| 2026.04.02 | ₩27,364 | ₩27,724 | ₩27,351 | ₩27,377 | +0.05% | 8.9천 |
|---|
| 2026.04.01 | ₩27,484 | ₩27,578 | ₩27,364 | ₩27,578 | +0.34% | 2.2천 |
|---|
| 2026.03.31 | ₩27,578 | ₩27,578 | ₩27,151 | ₩27,444 | -0.48% | 4.4천 |
|---|
| 2026.03.30 | ₩27,818 | ₩28,004 | ₩27,618 | ₩27,831 | +0.05% | 6.5천 |
|---|
| 2026.03.27 | ₩27,964 | ₩28,018 | ₩27,751 | ₩27,818 | -0.52% | 6.1천 |
|---|
| 2026.03.26 | ₩28,405 | ₩28,405 | ₩27,971 | ₩27,985 | -1.48% | 3.4천 |
|---|
| 2026.03.25 | ₩28,325 | ₩28,325 | ₩28,040 | ₩28,098 | -0.80% | 2천 |
|---|
| 2026.03.24 | ₩28,018 | ₩28,418 | ₩27,818 | ₩28,018 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩28,218 | ₩28,391 | ₩27,698 | ₩27,698 | -1.84% | 4.9천 |
|---|
| 2026.03.20 | ₩28,311 | ₩28,311 | ₩27,818 | ₩27,818 | -1.74% | 3.7천 |
|---|
| 2026.03.19 | ₩28,165 | ₩28,371 | ₩28,165 | ₩28,205 | +0.14% | 2천 |
|---|
| 2026.03.18 | ₩28,351 | ₩28,351 | ₩28,311 | ₩28,311 | -0.14% | 1.2천 |
|---|
| 2026.03.17 | ₩28,285 | ₩28,431 | ₩28,285 | ₩28,311 | +0.09% | 3.1천 |
|---|
| 2026.03.16 | ₩28,284 | ₩28,431 | ₩28,284 | ₩28,291 | +0.02% | 1.3천 |
|---|
| 2026.03.13 | ₩28,418 | ₩28,418 | ₩28,225 | ₩28,291 | -0.45% | 1.4천 |
|---|
| 2026.03.12 | ₩28,431 | ₩28,431 | ₩28,291 | ₩28,291 | -0.49% | 643 |
|---|
| 2026.03.11 | ₩28,351 | ₩28,431 | ₩28,351 | ₩28,365 | +0.05% | 1.9천 |
|---|
| 2026.03.10 | ₩28,245 | ₩28,265 | ₩28,245 | ₩28,265 | +0.07% | 1 |
|---|
| 2026.03.09 | ₩28,351 | ₩28,351 | ₩28,151 | ₩28,218 | -0.47% | 1 |
|---|
| 2026.03.06 | ₩28,180 | ₩28,351 | ₩28,165 | ₩28,246 | +0.23% | 1 |
|---|
| 2026.03.05 | ₩28,271 | ₩28,311 | ₩28,191 | ₩28,225 | -0.16% | 1 |
|---|
| 2026.03.04 | ₩28,191 | ₩28,351 | ₩28,191 | ₩28,258 | +0.24% | 1 |
|---|
| 2026.03.03 | ₩28,279 | ₩28,279 | ₩28,191 | ₩28,191 | -0.31% | 1 |
|---|
| 2026.03.02 | ₩28,285 | ₩28,351 | ₩28,191 | ₩28,351 | +0.24% | 1 |
|---|
| 2026.02.27 | ₩28,125 | ₩28,285 | ₩28,125 | ₩28,285 | +0.57% | 1 |
|---|
| 2026.02.26 | ₩28,071 | ₩28,285 | ₩28,071 | ₩28,111 | +0.14% | 3.4천 |
|---|
| 2026.02.25 | ₩28,218 | ₩28,258 | ₩28,151 | ₩28,151 | -0.24% | 1 |
|---|
| 2026.02.24 | ₩28,258 | ₩28,258 | ₩28,058 | ₩28,151 | -0.38% | 1 |
|---|
| 2026.02.23 | ₩28,285 | ₩28,285 | ₩28,018 | ₩28,218 | -0.24% | 1 |
|---|
| 2026.02.20 | ₩28,165 | ₩28,285 | ₩28,165 | ₩28,231 | +0.24% | 5천 |
|---|
| 2026.02.19 | ₩28,218 | ₩28,258 | ₩28,018 | ₩28,258 | +0.14% | 6.6천 |
|---|
| 2026.02.18 | ₩28,199 | ₩28,220 | ₩28,118 | ₩28,118 | -0.29% | 2천 |
|---|
| 2026.02.17 | ₩28,245 | ₩28,258 | ₩28,031 | ₩28,151 | -0.33% | 8.7천 |
|---|
| 2026.02.13 | ₩28,125 | ₩28,284 | ₩28,022 | ₩28,258 | +0.47% | 7.1천 |
|---|
| 2026.02.12 | ₩28,125 | ₩28,271 | ₩28,031 | ₩28,198 | +0.26% | 3.9천 |
|---|
| 2026.02.11 | ₩27,924 | ₩28,218 | ₩27,924 | ₩28,211 | +1.03% | 5.4천 |
|---|
| 2026.02.10 | ₩27,884 | ₩28,247 | ₩27,884 | ₩28,151 | +0.96% | 9.3천 |
|---|
| 2026.02.09 | ₩28,151 | ₩28,218 | ₩27,986 | ₩28,138 | -0.05% | 4.7천 |
|---|
| 2026.02.06 | ₩27,984 | ₩28,151 | ₩27,984 | ₩28,151 | +0.60% | 2.7천 |
|---|
| 2026.02.05 | ₩28,338 | ₩28,338 | ₩27,951 | ₩28,111 | -0.80% | 3.4천 |
|---|
| 2026.02.04 | ₩28,293 | ₩28,293 | ₩28,031 | ₩28,151 | -0.50% | 5.5천 |
|---|
| 2026.02.03 | ₩28,126 | ₩28,205 | ₩28,018 | ₩28,058 | -0.24% | 4.7천 |
|---|
| 2026.02.02 | ₩27,831 | ₩28,218 | ₩27,818 | ₩27,991 | +0.58% | 1.1만 |
|---|
| 2026.01.30 | ₩28,018 | ₩28,058 | ₩27,818 | ₩27,818 | -0.71% | 4.1천 |
|---|
| 2026.01.29 | ₩28,111 | ₩28,125 | ₩27,898 | ₩28,125 | +0.05% | 7.7천 |
|---|
| 2026.01.28 | ₩28,018 | ₩28,418 | ₩28,018 | ₩28,134 | +0.42% | 8.2천 |
|---|
| 2026.01.27 | ₩28,177 | ₩28,485 | ₩28,177 | ₩28,485 | +1.09% | 5.5천 |
|---|
| 2026.01.26 | ₩28,271 | ₩28,485 | ₩28,271 | ₩28,391 | +0.42% | 1.7천 |
|---|
| 2026.01.23 | ₩28,018 | ₩28,618 | ₩27,824 | ₩28,551 | +1.90% | 9.8천 |
|---|
| 2026.01.22 | ₩27,991 | ₩28,084 | ₩27,858 | ₩27,889 | -0.36% | 8.4천 |
|---|
| 2026.01.21 | ₩28,191 | ₩28,218 | ₩27,924 | ₩28,218 | +0.09% | 884 |
|---|
| 2026.01.20 | ₩28,218 | ₩28,218 | ₩27,778 | ₩27,898 | -1.13% | 7천 |
|---|
| 2026.01.16 | ₩28,125 | ₩28,125 | ₩27,751 | ₩27,751 | -1.33% | 1.9천 |
|---|
| 2026.01.15 | ₩28,178 | ₩28,325 | ₩27,764 | ₩27,764 | -1.47% | 5.8천 |
|---|
| 2026.01.14 | ₩28,218 | ₩28,231 | ₩27,751 | ₩28,024 | -0.69% | 1.3만 |
|---|
| 2026.01.13 | ₩27,618 | ₩27,831 | ₩27,618 | ₩27,818 | +0.72% | 6.1천 |
|---|
| 2026.01.12 | ₩27,978 | ₩27,991 | ₩27,551 | ₩27,618 | -1.29% | 5천 |
|---|
| 2026.01.09 | ₩27,584 | ₩27,871 | ₩27,524 | ₩27,831 | +0.90% | 9.6천 |
|---|
| 2026.01.08 | ₩28,018 | ₩28,098 | ₩27,471 | ₩27,884 | -0.48% | 5.5천 |
|---|
| 2026.01.07 | ₩27,684 | ₩28,018 | ₩27,581 | ₩28,018 | +1.20% | 2.9천 |
|---|
| 2026.01.06 | ₩27,846 | ₩28,018 | ₩27,751 | ₩27,871 | +0.09% | 2.4천 |
|---|
| 2026.01.05 | ₩27,391 | ₩28,018 | ₩27,351 | ₩27,616 | +0.82% | 6천 |
|---|
| 2026.01.02 | ₩27,814 | ₩27,818 | ₩27,564 | ₩27,604 | -0.75% | 6.5천 |
|---|
| 2025.12.31 | ₩28,125 | ₩28,358 | ₩27,111 | ₩27,711 | -1.47% | 2.7만 |
|---|
| 2025.12.30 | ₩28,591 | ₩28,685 | ₩28,351 | ₩28,351 | -0.84% | 1만 |
|---|
| 2025.12.29 | ₩28,712 | ₩28,712 | ₩27,970 | ₩28,351 | -1.25% | 2.9천 |
|---|
| 2025.12.26 | ₩28,471 | ₩28,828 | ₩27,991 | ₩28,725 | +0.89% | 7.4천 |
|---|
| 2025.12.24 | ₩28,020 | ₩28,151 | ₩27,951 | ₩28,151 | +0.47% | 1.7천 |
|---|
| 2025.12.23 | ₩28,151 | ₩28,405 | ₩27,951 | ₩27,978 | -0.62% | 4.9천 |
|---|
| 2025.12.22 | ₩28,178 | ₩28,551 | ₩27,858 | ₩28,178 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩27,778 | ₩28,285 | ₩27,618 | ₩28,178 | +1.44% | 5.5천 |
|---|
| 2025.12.18 | ₩27,831 | ₩28,175 | ₩27,564 | ₩27,804 | -0.10% | 5.4천 |
|---|
| 2025.12.17 | ₩28,111 | ₩28,685 | ₩27,818 | ₩27,818 | -1.04% | 9.1천 |
|---|
| 2025.12.16 | ₩27,884 | ₩28,231 | ₩27,884 | ₩28,110 | +0.81% | 4.5천 |
|---|
| 2025.12.15 | ₩28,111 | ₩28,298 | ₩27,910 | ₩28,298 | +0.66% | 3.3천 |
|---|
| 2025.12.12 | ₩28,071 | ₩28,151 | ₩27,738 | ₩27,858 | -0.76% | 3.7천 |
|---|
| 2025.12.11 | ₩27,938 | ₩28,179 | ₩27,719 | ₩27,991 | +0.19% | 3.3천 |
|---|
| 2025.12.10 | ₩27,778 | ₩28,098 | ₩27,509 | ₩27,931 | +0.55% | 1.1만 |
|---|
| 2025.12.09 | ₩27,818 | ₩27,878 | ₩27,604 | ₩27,684 | -0.48% | 6천 |
|---|
| 2025.12.08 | ₩27,511 | ₩28,084 | ₩27,431 | ₩27,431 | -0.29% | 7.9천 |
|---|
| 2025.12.05 | ₩28,044 | ₩28,271 | ₩27,578 | ₩27,690 | -1.26% | 5.6천 |
|---|
| 2025.12.04 | ₩28,277 | ₩28,277 | ₩27,831 | ₩27,978 | -1.06% | 2.2천 |
|---|
| 2025.12.03 | ₩28,281 | ₩28,281 | ₩27,778 | ₩27,778 | -1.78% | 3.4천 |
|---|
| 2025.12.02 | ₩27,911 | ₩28,271 | ₩27,791 | ₩27,911 | +0.00% | 4.7천 |
|---|
| 2025.12.01 | ₩28,431 | ₩28,431 | ₩27,582 | ₩27,991 | -1.55% | 1만 |
|---|
| 2025.11.28 | ₩27,755 | ₩28,519 | ₩27,751 | ₩27,764 | +0.03% | 4.1천 |
|---|
| 2025.11.26 | ₩28,378 | ₩28,938 | ₩27,591 | ₩28,018 | -1.27% | 2.3만 |
|---|
| 2025.11.25 | ₩28,031 | ₩28,245 | ₩27,751 | ₩27,973 | -0.21% | 2.8천 |
|---|
| 2025.11.24 | ₩28,371 | ₩28,685 | ₩27,751 | ₩27,884 | -1.72% | 6.3천 |
|---|
| 2025.11.21 | ₩28,018 | ₩28,018 | ₩27,377 | ₩27,844 | -0.62% | 1.2만 |
|---|
| 2025.11.20 | ₩27,884 | ₩28,511 | ₩27,884 | ₩28,018 | +0.48% | 5.8천 |
|---|
| 2025.11.19 | ₩28,759 | ₩28,759 | ₩28,018 | ₩28,351 | -1.42% | 3천 |
|---|
| 2025.11.18 | ₩28,912 | ₩28,994 | ₩28,511 | ₩28,511 | -1.38% | 4.5천 |
|---|
| 2025.11.17 | ₩28,992 | ₩29,217 | ₩28,672 | ₩29,098 | +0.37% | 8.5천 |
|---|
| 2025.11.14 | ₩28,232 | ₩28,678 | ₩28,058 | ₩28,678 | +1.58% | 2.8천 |
|---|
| 2025.11.13 | ₩28,992 | ₩29,018 | ₩28,551 | ₩28,552 | -1.52% | 2.6천 |
|---|
| 2025.11.12 | ₩29,219 | ₩29,352 | ₩28,725 | ₩28,725 | -1.69% | 4.4천 |
|---|
| 2025.11.11 | ₩28,818 | ₩28,818 | ₩28,685 | ₩28,685 | -0.46% | 2.3천 |
|---|
| 2025.11.10 | ₩29,232 | ₩29,419 | ₩29,085 | ₩29,322 | +0.31% | 7.9천 |
|---|
| 2025.11.07 | ₩29,339 | ₩29,485 | ₩29,339 | ₩29,485 | +0.50% | 358 |
|---|
| 2025.11.06 | ₩29,405 | ₩29,686 | ₩29,405 | ₩29,406 | +0.00% | 558 |
|---|
| 2025.11.05 | ₩29,173 | ₩29,485 | ₩29,173 | ₩29,485 | +1.07% | 1.2천 |
|---|
| 2025.11.04 | ₩29,819 | ₩29,821 | ₩29,686 | ₩29,692 | -0.43% | 2.3천 |
|---|
| 2025.11.03 | ₩29,726 | ₩29,819 | ₩29,726 | ₩29,819 | +0.31% | 733 |
|---|
| 2025.10.31 | ₩29,594 | ₩29,611 | ₩29,108 | ₩29,608 | +0.05% | 1.8천 |
|---|
| 2025.10.30 | ₩29,512 | ₩30,019 | ₩29,512 | ₩29,667 | +0.52% | 2.4천 |
|---|
| 2025.10.29 | ₩29,659 | ₩29,659 | ₩29,219 | ₩29,352 | -1.03% | 2.2천 |
|---|
| 2025.10.28 | ₩29,592 | ₩29,659 | ₩29,152 | ₩29,632 | +0.14% | 1.2만 |
|---|
| 2025.10.27 | ₩29,114 | ₩29,114 | ₩29,114 | ₩29,114 | 0.00% | 322 |
|---|
| 2025.10.24 | ₩29,352 | ₩29,352 | ₩28,832 | ₩28,978 | -1.27% | 1.6천 |
|---|
| 2025.10.23 | ₩29,432 | ₩29,432 | ₩29,219 | ₩29,342 | -0.31% | 1.3천 |
|---|
| 2025.10.22 | ₩29,005 | ₩29,645 | ₩29,005 | ₩29,036 | +0.11% | 1.4천 |
|---|
| 2025.10.21 | ₩29,245 | ₩29,315 | ₩29,232 | ₩29,232 | -0.05% | 1.7천 |
|---|
| 2025.10.20 | ₩29,619 | ₩29,619 | ₩29,619 | ₩29,619 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩29,512 | ₩29,652 | ₩29,486 | ₩29,619 | +0.36% | 2.7천 |
|---|
| 2025.10.16 | ₩29,511 | ₩29,511 | ₩29,511 | ₩29,511 | 0.00% | 589 |
|---|
| 2025.10.15 | ₩29,539 | ₩29,885 | ₩29,219 | ₩29,219 | -1.08% | 5.4천 |
|---|
| 2025.10.14 | ₩29,632 | ₩29,632 | ₩29,219 | ₩29,303 | -1.11% | 3천 |
|---|
| 2025.10.13 | ₩29,232 | ₩29,232 | ₩28,391 | ₩29,232 | 0.00% | 9.8천 |
|---|
| 2025.10.10 | ₩29,325 | ₩29,325 | ₩29,325 | ₩29,325 | 0.00% | 435 |
|---|
