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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,491 | ₩27,558 | ₩26,290 | ₩26,751 | -2.69% | 2.3만 |
| 2026.09.28–2026.10.02 | ₩28,492 | ₩28,919 | ₩27,365 | ₩27,571 | -3.23% | 2.3만 |
| 2026.09.21–2026.09.25 | ₩29,293 | ₩29,293 | ₩28,025 | ₩28,412 | -3.01% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩28,906 | ₩29,280 | ₩28,786 | ₩29,240 | +1.15% | 9.7천 |
| 2026.09.08–2026.09.11 | ₩29,097 | ₩29,343 | ₩28,879 | ₩29,293 | +0.67% | 1만 |
| 2026.08.31–2026.09.04 | ₩29,346 | ₩29,520 | ₩28,866 | ₩29,075 | -0.93% | 2만 |
| 2026.08.24–2026.08.28 | ₩29,226 | ₩29,360 | ₩27,971 | ₩29,226 | -0.00% | 5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,306 |
| ₩29,493 |
| ₩29,106 |
| ₩29,111 |
| -0.67% |
| 1만 |
| 2026.08.10–2026.08.14 | ₩29,426 | ₩29,513 | ₩29,026 | ₩29,493 | +0.23% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,865 | ₩29,865 | ₩29,360 | ₩29,516 | -1.17% | 8.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩29,760 | ₩30,027 | ₩29,493 | ₩29,887 | +0.43% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,827 | ₩30,107 | ₩29,560 | ₩29,627 | -0.67% | 1만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,579 | ₩30,280 | ₩29,426 | ₩29,827 | +0.84% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,506 | ₩30,294 | ₩29,093 | ₩30,000 | +1.67% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,027 | ₩30,035 | ₩29,293 | ₩29,384 | -2.14% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,887 | ₩30,068 | ₩29,546 | ₩29,735 | -0.51% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,179 | ₩30,147 | ₩29,159 | ₩29,887 | +2.42% | 9.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩29,573 | ₩29,987 | ₩29,160 | ₩29,260 | -1.06% | 1.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,212 | ₩30,361 | ₩28,212 | ₩29,573 | +4.82% | 4.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,025 | ₩28,052 | ₩27,358 | ₩28,052 | +0.10% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,052 | ₩28,359 | ₩27,778 | ₩27,845 | -0.74% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,145 | ₩28,385 | ₩27,358 | ₩28,232 | +0.31% | 2.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,052 | ₩28,252 | ₩27,812 | ₩28,159 | +0.38% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,758 | ₩28,012 | ₩27,518 | ₩27,985 | +0.82% | 1.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,772 | ₩28,292 | ₩27,658 | ₩27,892 | +0.43% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,732 | ₩27,958 | ₩27,411 | ₩27,905 | +0.63% | 2.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,278 | ₩27,738 | ₩27,158 | ₩27,734 | +1.67% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,825 | ₩28,012 | ₩27,158 | ₩27,385 | -1.58% | 2.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,225 | ₩28,425 | ₩27,705 | ₩27,825 | -1.42% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,292 | ₩28,439 | ₩27,825 | ₩27,825 | -1.65% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,359 | ₩28,439 | ₩28,159 | ₩28,299 | -0.21% | 3.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩28,292 | ₩28,359 | ₩28,172 | ₩28,253 | -0.14% | 5 |
|---|
| 2026.02.23–2026.02.27 | ₩28,292 | ₩28,292 | ₩28,025 | ₩28,292 | 0.00% | 3.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩28,252 | ₩28,292 | ₩28,025 | ₩28,239 | -0.05% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,159 | ₩28,292 | ₩27,892 | ₩28,265 | +0.38% | 3만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,838 | ₩28,345 | ₩27,825 | ₩28,159 | +1.15% | 2.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,279 | ₩28,492 | ₩27,825 | ₩27,825 | -1.60% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,225 | ₩28,626 | ₩27,785 | ₩28,559 | +1.18% | 2.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,985 | ₩28,332 | ₩27,558 | ₩27,758 | -0.81% | 3.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,398 | ₩28,105 | ₩27,358 | ₩27,838 | +1.61% | 2.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,719 | ₩28,719 | ₩27,118 | ₩27,611 | -3.86% | 4.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,185 | ₩28,835 | ₩27,865 | ₩28,732 | +1.94% | 2만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,119 | ₩28,692 | ₩27,571 | ₩28,185 | +0.24% | 2.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,518 | ₩28,187 | ₩27,438 | ₩27,865 | +1.26% | 3.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,439 | ₩28,439 | ₩27,585 | ₩27,698 | -2.61% | 2.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,379 | ₩28,946 | ₩27,598 | ₩27,772 | -2.14% | 3.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,999 | ₩29,225 | ₩27,385 | ₩27,852 | -3.96% | 3.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,240 | ₩29,426 | ₩28,065 | ₩28,686 | -1.89% | 2만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,733 | ₩29,829 | ₩29,180 | ₩29,493 | -0.81% | 5.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩29,121 | ₩30,027 | ₩29,116 | ₩29,616 | +1.70% | 1.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,627 | ₩29,653 | ₩28,839 | ₩28,986 | -2.16% | 6천 |
|---|
| 2025.10.13–2025.10.17 | ₩29,240 | ₩29,893 | ₩28,398 | ₩29,627 | +1.32% | 2.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,333 | ₩29,333 | ₩29,333 | ₩29,333 | 0.00% | 435 |
|---|
