시장 데이터를 불러오는 중
Cherry Hill Mortgage Investment Corporation 8.250% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock · CHMI-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,289 | ₩30,677 | ₩30,289 | ₩30,410 | +0.40% | 1.8천 |
| 2026.10.08 | ₩30,183 | ₩30,249 | ₩30,010 | ₩30,249 | +0.22% | 4.9천 |
| 2026.10.07 | ₩30,049 | ₩30,213 | ₩29,822 | ₩29,949 | -0.33% | 3.6천 |
| 2026.10.06 | ₩30,516 | ₩30,583 | ₩30,209 | ₩30,249 | -0.88% | 4.1천 |
| 2026.10.05 | ₩30,556 | ₩30,556 | ₩29,902 | ₩30,312 | -0.80% | 1만 |
| 2026.10.02 | ₩31,011 | ₩31,224 | ₩30,556 | ₩30,650 | -1.16% | 9.5천 |
| 2026.10.01 | ₩31,104 | ₩31,251 | ₩30,877 | ₩31,104 | 0.00% | 9.5천 |
| 2026.09.30 | ₩31,465 | ₩31,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,157 |
| ₩31,211 |
| -0.81% |
| 3.9천 |
| 2026.09.29 | ₩31,879 | ₩31,881 | ₩31,678 | ₩31,785 | -0.29% | 4.8천 |
|---|
| 2026.09.28 | ₩31,718 | ₩31,718 | ₩31,451 | ₩31,718 | 0.00% | 3.3천 |
|---|
| 2026.09.25 | ₩31,692 | ₩31,839 | ₩31,558 | ₩31,612 | -0.25% | 2.9천 |
|---|
| 2026.09.24 | ₩31,852 | ₩31,852 | ₩31,465 | ₩31,678 | -0.55% | 3.8천 |
|---|
| 2026.09.23 | ₩31,812 | ₩31,892 | ₩31,571 | ₩31,665 | -0.46% | 4천 |
|---|
| 2026.09.22 | ₩31,999 | ₩32,119 | ₩31,825 | ₩31,825 | -0.54% | 2.7천 |
|---|
| 2026.09.21 | ₩31,812 | ₩31,812 | ₩31,812 | ₩31,812 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩31,825 | ₩32,132 | ₩31,812 | ₩31,812 | -0.04% | 4.5천 |
|---|
| 2026.09.17 | ₩32,185 | ₩32,185 | ₩31,753 | ₩31,753 | -1.34% | 3.2천 |
|---|
| 2026.09.16 | ₩31,825 | ₩32,039 | ₩31,812 | ₩31,919 | +0.29% | 1.2천 |
|---|
| 2026.09.15 | ₩31,852 | ₩31,852 | ₩31,785 | ₩31,825 | -0.08% | 2.3천 |
|---|
| 2026.09.14 | ₩32,012 | ₩32,066 | ₩31,758 | ₩31,758 | -0.79% | 5.3천 |
|---|
| 2026.09.11 | ₩31,812 | ₩31,879 | ₩31,812 | ₩31,879 | +0.21% | 1.3천 |
|---|
| 2026.09.10 | ₩32,079 | ₩32,079 | ₩31,718 | ₩31,892 | -0.58% | 769 |
|---|
| 2026.09.09 | ₩32,159 | ₩32,159 | ₩31,718 | ₩31,852 | -0.96% | 1.7천 |
|---|
| 2026.09.08 | ₩31,959 | ₩31,959 | ₩31,959 | ₩31,959 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩31,718 | ₩31,959 | ₩31,718 | ₩31,959 | +0.76% | 427 |
|---|
| 2026.09.03 | ₩32,106 | ₩32,159 | ₩31,839 | ₩32,052 | -0.17% | 1.6천 |
|---|
| 2026.09.02 | ₩32,268 | ₩32,268 | ₩31,798 | ₩31,825 | -1.37% | 3.7천 |
|---|
| 2026.09.01 | ₩32,052 | ₩32,086 | ₩31,986 | ₩32,039 | -0.04% | 2천 |
|---|
| 2026.08.31 | ₩32,359 | ₩32,359 | ₩32,052 | ₩32,172 | -0.58% | 1.8천 |
|---|
| 2026.08.28 | ₩32,213 | ₩32,266 | ₩32,172 | ₩32,266 | +0.17% | 2.6천 |
|---|
| 2026.08.27 | ₩32,066 | ₩32,231 | ₩32,052 | ₩32,172 | +0.33% | 7.4천 |
|---|
| 2026.08.26 | ₩31,932 | ₩32,213 | ₩31,932 | ₩32,213 | +0.88% | 5.3천 |
|---|
| 2026.08.25 | ₩32,253 | ₩32,253 | ₩31,995 | ₩31,995 | -0.80% | 1.1천 |
|---|
| 2026.08.24 | ₩32,399 | ₩32,399 | ₩31,892 | ₩32,066 | -1.03% | 2.5만 |
|---|
| 2026.08.21 | ₩32,497 | ₩32,497 | ₩32,497 | ₩32,497 | 0.00% | 1.1천 |
|---|
| 2026.08.20 | ₩32,453 | ₩32,520 | ₩32,453 | ₩32,520 | +0.21% | 683 |
|---|
| 2026.08.19 | ₩32,199 | ₩32,720 | ₩32,159 | ₩32,720 | +1.62% | 7.1천 |
|---|
| 2026.08.18 | ₩32,399 | ₩32,547 | ₩32,399 | ₩32,547 | +0.46% | 1.1천 |
|---|
| 2026.08.17 | ₩32,453 | ₩32,787 | ₩32,453 | ₩32,573 | +0.37% | 5.2천 |
|---|
| 2026.08.14 | ₩32,586 | ₩32,787 | ₩32,573 | ₩32,787 | +0.61% | 1.5천 |
|---|
| 2026.08.13 | ₩32,755 | ₩32,755 | ₩32,319 | ₩32,319 | -1.33% | 1.6천 |
|---|
| 2026.08.12 | ₩32,026 | ₩32,440 | ₩32,026 | ₩32,052 | +0.08% | 2.2천 |
|---|
| 2026.08.11 | ₩31,961 | ₩31,961 | ₩31,961 | ₩31,961 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩32,039 | ₩32,039 | ₩31,585 | ₩31,961 | -0.24% | 1.2만 |
|---|
| 2026.08.07 | ₩31,945 | ₩31,945 | ₩31,945 | ₩31,945 | 0.00% | 859 |
|---|
| 2026.08.06 | ₩31,945 | ₩31,972 | ₩31,919 | ₩31,919 | -0.08% | 1.6천 |
|---|
| 2026.08.05 | ₩31,985 | ₩31,985 | ₩31,952 | ₩31,985 | -0.00% | 1.8천 |
|---|
| 2026.08.04 | ₩31,985 | ₩31,985 | ₩31,985 | ₩31,985 | 0.00% | 287 |
|---|
| 2026.08.03 | ₩31,985 | ₩32,386 | ₩31,985 | ₩32,052 | +0.21% | 2.7천 |
|---|
| 2026.07.31 | ₩31,985 | ₩31,985 | ₩31,985 | ₩31,985 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩31,985 | ₩31,985 | ₩31,985 | ₩31,985 | 0.00% | 3.2천 |
|---|
| 2026.07.29 | ₩31,972 | ₩32,326 | ₩31,972 | ₩31,985 | +0.04% | 670 |
|---|
| 2026.07.28 | ₩32,199 | ₩32,199 | ₩32,199 | ₩32,199 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩32,172 | ₩32,199 | ₩32,172 | ₩32,199 | +0.08% | 671 |
|---|
| 2026.07.24 | ₩32,639 | ₩32,639 | ₩31,932 | ₩31,985 | -2.00% | 1.2천 |
|---|
| 2026.07.23 | ₩32,598 | ₩32,760 | ₩32,598 | ₩32,760 | +0.50% | 380 |
|---|
| 2026.07.22 | ₩32,438 | ₩32,773 | ₩32,092 | ₩32,092 | -1.07% | 4.1천 |
|---|
| 2026.07.21 | ₩32,520 | ₩32,520 | ₩32,413 | ₩32,413 | -0.33% | 640 |
|---|
| 2026.07.20 | ₩32,513 | ₩32,520 | ₩32,513 | ₩32,520 | +0.02% | 584 |
|---|
| 2026.07.17 | ₩32,319 | ₩32,440 | ₩32,246 | ₩32,266 | -0.17% | 4.3천 |
|---|
| 2026.07.16 | ₩32,052 | ₩32,052 | ₩32,052 | ₩32,052 | 0.00% | 506 |
|---|
| 2026.07.15 | ₩31,839 | ₩32,533 | ₩31,839 | ₩32,319 | +1.51% | 5천 |
|---|
| 2026.07.14 | ₩31,852 | ₩31,852 | ₩31,518 | ₩31,518 | -1.05% | 1.4천 |
|---|
| 2026.07.13 | ₩31,923 | ₩31,923 | ₩31,718 | ₩31,745 | -0.56% | 975 |
|---|
| 2026.07.10 | ₩32,186 | ₩32,246 | ₩31,531 | ₩31,852 | -1.04% | 4.3천 |
|---|
| 2026.07.09 | ₩32,426 | ₩32,426 | ₩31,932 | ₩31,932 | -1.52% | 901 |
|---|
| 2026.07.08 | ₩32,319 | ₩32,319 | ₩31,919 | ₩32,012 | -0.95% | 952 |
|---|
| 2026.07.07 | ₩32,052 | ₩32,052 | ₩32,026 | ₩32,052 | 0.00% | 4.7천 |
|---|
| 2026.07.06 | ₩32,172 | ₩32,319 | ₩32,172 | ₩32,213 | +0.12% | 3.6천 |
|---|
| 2026.07.02 | ₩32,052 | ₩32,172 | ₩32,052 | ₩32,172 | +0.38% | 645 |
|---|
| 2026.07.01 | ₩32,266 | ₩32,354 | ₩31,999 | ₩31,999 | -0.83% | 1.4천 |
|---|
| 2026.06.30 | ₩32,413 | ₩32,413 | ₩31,919 | ₩32,172 | -0.74% | 4.6천 |
|---|
| 2026.06.29 | ₩32,827 | ₩32,960 | ₩32,667 | ₩32,947 | +0.37% | 6.3천 |
|---|
| 2026.06.26 | ₩32,298 | ₩32,720 | ₩32,298 | ₩32,640 | +1.06% | 3.5천 |
|---|
| 2026.06.25 | ₩32,453 | ₩32,453 | ₩32,266 | ₩32,453 | +0.00% | 2.4천 |
|---|
| 2026.06.24 | ₩32,346 | ₩32,578 | ₩32,052 | ₩32,353 | +0.02% | 3.2천 |
|---|
| 2026.06.23 | ₩32,573 | ₩32,720 | ₩32,520 | ₩32,520 | -0.16% | 2.4천 |
|---|
| 2026.06.22 | ₩31,974 | ₩32,920 | ₩31,932 | ₩32,533 | +1.75% | 2.2만 |
|---|
| 2026.06.18 | ₩32,466 | ₩32,466 | ₩32,253 | ₩32,253 | -0.66% | 343 |
|---|
| 2026.06.17 | ₩32,520 | ₩32,520 | ₩32,319 | ₩32,453 | -0.21% | 2.8천 |
|---|
| 2026.06.16 | ₩32,413 | ₩32,413 | ₩32,413 | ₩32,413 | 0.00% | 587 |
|---|
| 2026.06.15 | ₩32,253 | ₩32,920 | ₩32,186 | ₩32,440 | +0.58% | 1.2만 |
|---|
| 2026.06.12 | ₩32,253 | ₩32,253 | ₩32,253 | ₩32,253 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩31,865 | ₩32,253 | ₩31,451 | ₩32,253 | +1.22% | 2.6만 |
|---|
| 2026.06.10 | ₩31,959 | ₩32,025 | ₩31,779 | ₩31,852 | -0.33% | 2.6천 |
|---|
| 2026.06.09 | ₩31,705 | ₩31,918 | ₩31,678 | ₩31,792 | +0.27% | 2.1천 |
|---|
| 2026.06.08 | ₩31,852 | ₩31,905 | ₩31,732 | ₩31,879 | +0.08% | 1.7천 |
|---|
| 2026.06.05 | ₩31,841 | ₩31,919 | ₩31,751 | ₩31,919 | +0.24% | 1천 |
|---|
| 2026.06.04 | ₩31,972 | ₩31,972 | ₩31,812 | ₩31,919 | -0.17% | 1.5천 |
|---|
| 2026.06.03 | ₩31,852 | ₩31,945 | ₩31,798 | ₩31,798 | -0.17% | 1.5천 |
|---|
| 2026.06.02 | ₩31,598 | ₩31,959 | ₩31,598 | ₩31,892 | +0.93% | 8.7천 |
|---|
| 2026.06.01 | ₩31,424 | ₩31,745 | ₩31,424 | ₩31,692 | +0.85% | 9.4천 |
|---|
| 2026.05.29 | ₩31,451 | ₩31,451 | ₩31,358 | ₩31,358 | -0.30% | 912 |
|---|
| 2026.05.28 | ₩31,278 | ₩31,732 | ₩31,264 | ₩31,278 | +0.00% | 924 |
|---|
| 2026.05.27 | ₩31,638 | ₩31,638 | ₩31,638 | ₩31,638 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩31,318 | ₩31,638 | ₩31,318 | ₩31,638 | +1.02% | 4.7천 |
|---|
| 2026.05.22 | ₩31,211 | ₩31,251 | ₩31,211 | ₩31,251 | +0.13% | 562 |
|---|
| 2026.05.21 | ₩31,264 | ₩31,264 | ₩31,037 | ₩31,037 | -0.73% | 822 |
|---|
| 2026.05.20 | ₩31,171 | ₩31,291 | ₩30,757 | ₩30,890 | -0.90% | 5.5천 |
|---|
| 2026.05.19 | ₩31,211 | ₩31,238 | ₩31,211 | ₩31,238 | +0.09% | 1천 |
|---|
| 2026.05.18 | ₩31,184 | ₩31,218 | ₩31,184 | ₩31,184 | 0.00% | 1천 |
|---|
| 2026.05.15 | ₩31,251 | ₩31,251 | ₩31,251 | ₩31,251 | 0.00% | 424 |
|---|
| 2026.05.14 | ₩31,284 | ₩31,284 | ₩31,284 | ₩31,284 | 0.00% | 447 |
|---|
| 2026.05.13 | ₩31,284 | ₩31,284 | ₩31,284 | ₩31,284 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩31,184 | ₩31,284 | ₩31,184 | ₩31,284 | +0.32% | 461 |
|---|
| 2026.05.11 | ₩31,071 | ₩31,071 | ₩30,944 | ₩31,071 | 0.00% | 1.3천 |
|---|
| 2026.05.08 | ₩30,795 | ₩31,071 | ₩30,761 | ₩30,917 | +0.40% | 3.7천 |
|---|
| 2026.05.07 | ₩31,184 | ₩31,284 | ₩30,850 | ₩31,140 | -0.14% | 4천 |
|---|
| 2026.05.06 | ₩31,171 | ₩31,291 | ₩31,091 | ₩31,284 | +0.36% | 1.4천 |
|---|
| 2026.05.05 | ₩31,011 | ₩31,184 | ₩30,850 | ₩31,184 | +0.56% | 7.4천 |
|---|
| 2026.05.04 | ₩31,051 | ₩31,104 | ₩30,810 | ₩30,810 | -0.77% | 1.7천 |
|---|
| 2026.05.01 | ₩30,850 | ₩31,031 | ₩30,663 | ₩30,957 | +0.35% | 1.5천 |
|---|
| 2026.04.30 | ₩30,805 | ₩31,011 | ₩30,650 | ₩30,650 | -0.50% | 1.8천 |
|---|
| 2026.04.29 | ₩30,864 | ₩30,864 | ₩30,556 | ₩30,719 | -0.47% | 652 |
|---|
| 2026.04.28 | ₩30,710 | ₩30,864 | ₩30,710 | ₩30,864 | +0.50% | 3.3천 |
|---|
| 2026.04.27 | ₩30,890 | ₩30,890 | ₩30,623 | ₩30,777 | -0.37% | 1.8천 |
|---|
| 2026.04.24 | ₩31,051 | ₩31,051 | ₩30,984 | ₩30,984 | -0.22% | 667 |
|---|
| 2026.04.23 | ₩30,984 | ₩31,104 | ₩30,864 | ₩30,917 | -0.22% | 2.4천 |
|---|
| 2026.04.22 | ₩31,061 | ₩31,091 | ₩30,984 | ₩30,999 | -0.20% | 1.9천 |
|---|
| 2026.04.21 | ₩30,944 | ₩31,051 | ₩30,877 | ₩30,930 | -0.04% | 1.8천 |
|---|
| 2026.04.20 | ₩31,171 | ₩31,171 | ₩30,797 | ₩30,950 | -0.71% | 3.4천 |
|---|
| 2026.04.17 | ₩31,051 | ₩31,316 | ₩30,995 | ₩31,171 | +0.39% | 2.4천 |
|---|
| 2026.04.16 | ₩31,171 | ₩31,171 | ₩30,977 | ₩31,169 | -0.01% | 2.4천 |
|---|
| 2026.04.15 | ₩30,997 | ₩31,344 | ₩30,850 | ₩31,051 | +0.17% | 4.1천 |
|---|
| 2026.04.14 | ₩30,450 | ₩30,850 | ₩30,450 | ₩30,850 | +1.32% | 5.8천 |
|---|
| 2026.04.13 | ₩30,516 | ₩30,516 | ₩30,328 | ₩30,450 | -0.22% | 4.3천 |
|---|
| 2026.04.10 | ₩30,450 | ₩30,503 | ₩30,423 | ₩30,423 | -0.09% | 2.7천 |
|---|
| 2026.04.09 | ₩30,583 | ₩30,650 | ₩30,480 | ₩30,483 | -0.33% | 4.2천 |
|---|
| 2026.04.08 | ₩30,570 | ₩30,597 | ₩30,450 | ₩30,463 | -0.35% | 0 |
|---|
| 2026.04.07 | ₩30,650 | ₩30,650 | ₩30,450 | ₩30,450 | -0.65% | 3.3천 |
|---|
| 2026.04.06 | ₩30,690 | ₩30,690 | ₩30,690 | ₩30,690 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩30,423 | ₩30,817 | ₩30,423 | ₩30,690 | +0.88% | 4.4천 |
|---|
| 2026.04.01 | ₩30,810 | ₩30,895 | ₩30,276 | ₩30,663 | -0.48% | 5.9천 |
|---|
| 2026.03.31 | ₩31,131 | ₩31,131 | ₩30,797 | ₩31,011 | -0.39% | 3.1천 |
|---|
| 2026.03.30 | ₩31,117 | ₩31,451 | ₩31,117 | ₩31,451 | +1.07% | 2.8천 |
|---|
| 2026.03.27 | ₩31,491 | ₩31,491 | ₩31,118 | ₩31,118 | -1.19% | 2.5천 |
|---|
| 2026.03.26 | ₩31,814 | ₩31,814 | ₩31,564 | ₩31,564 | -0.79% | 438 |
|---|
| 2026.03.25 | ₩31,117 | ₩31,698 | ₩31,117 | ₩31,698 | +1.87% | 2.3천 |
|---|
| 2026.03.24 | ₩31,347 | ₩31,451 | ₩31,347 | ₩31,451 | +0.33% | 831 |
|---|
| 2026.03.23 | ₩31,772 | ₩31,772 | ₩31,144 | ₩31,318 | -1.43% | 1.6천 |
|---|
| 2026.03.20 | ₩31,278 | ₩31,298 | ₩31,144 | ₩31,145 | -0.42% | 5.3천 |
|---|
| 2026.03.19 | ₩31,585 | ₩31,585 | ₩31,260 | ₩31,291 | -0.93% | 1.5천 |
|---|
| 2026.03.18 | ₩31,384 | ₩31,384 | ₩31,344 | ₩31,344 | -0.13% | 2.5천 |
|---|
| 2026.03.17 | ₩31,324 | ₩31,384 | ₩31,264 | ₩31,384 | +0.19% | 3.6천 |
|---|
| 2026.03.16 | ₩31,518 | ₩31,852 | ₩31,304 | ₩31,384 | -0.42% | 6천 |
|---|
| 2026.03.13 | ₩31,999 | ₩31,999 | ₩31,652 | ₩31,652 | -1.09% | 809 |
|---|
| 2026.03.12 | ₩31,480 | ₩31,480 | ₩31,463 | ₩31,478 | -0.01% | 2.7천 |
|---|
| 2026.03.11 | ₩31,384 | ₩31,662 | ₩31,384 | ₩31,518 | +0.43% | 1.8천 |
|---|
| 2026.03.10 | ₩31,678 | ₩31,736 | ₩31,518 | ₩31,518 | -0.51% | 5 |
|---|
| 2026.03.09 | ₩31,692 | ₩31,718 | ₩31,618 | ₩31,718 | +0.08% | 5 |
|---|
| 2026.03.06 | ₩31,705 | ₩31,718 | ₩31,625 | ₩31,625 | -0.25% | 5 |
|---|
| 2026.03.05 | ₩31,652 | ₩31,682 | ₩31,652 | ₩31,682 | +0.09% | 5 |
|---|
| 2026.03.04 | ₩31,558 | ₩31,718 | ₩31,558 | ₩31,585 | +0.08% | 5 |
|---|
| 2026.03.03 | ₩31,238 | ₩31,551 | ₩31,224 | ₩31,551 | +1.00% | 5 |
|---|
| 2026.03.02 | ₩31,531 | ₩31,685 | ₩31,284 | ₩31,638 | +0.34% | 5 |
|---|
| 2026.02.27 | ₩31,638 | ₩31,638 | ₩31,451 | ₩31,451 | -0.59% | 5 |
|---|
| 2026.02.26 | ₩31,338 | ₩31,638 | ₩31,338 | ₩31,638 | +0.96% | 2천 |
|---|
| 2026.02.25 | ₩31,411 | ₩31,438 | ₩31,411 | ₩31,438 | +0.09% | 5 |
|---|
| 2026.02.24 | ₩31,425 | ₩31,425 | ₩31,384 | ₩31,384 | -0.13% | 5 |
|---|
| 2026.02.23 | ₩31,364 | ₩31,411 | ₩31,318 | ₩31,384 | +0.06% | 5 |
|---|
| 2026.02.20 | ₩31,384 | ₩31,407 | ₩31,131 | ₩31,407 | +0.07% | 1.7천 |
|---|
| 2026.02.19 | ₩31,318 | ₩31,438 | ₩31,291 | ₩31,384 | +0.21% | 3.9천 |
|---|
| 2026.02.18 | ₩31,304 | ₩31,490 | ₩31,278 | ₩31,318 | +0.04% | 1.5천 |
|---|
| 2026.02.17 | ₩31,211 | ₩31,505 | ₩31,211 | ₩31,211 | 0.00% | 4.7천 |
|---|
| 2026.02.13 | ₩31,224 | ₩31,251 | ₩31,198 | ₩31,251 | +0.09% | 3.5천 |
|---|
| 2026.02.12 | ₩31,344 | ₩31,364 | ₩31,211 | ₩31,364 | +0.06% | 2천 |
|---|
| 2026.02.11 | ₩31,224 | ₩31,518 | ₩31,224 | ₩31,358 | +0.43% | 1.8천 |
|---|
| 2026.02.10 | ₩31,198 | ₩31,393 | ₩31,198 | ₩31,393 | +0.63% | 4.6천 |
|---|
| 2026.02.09 | ₩31,127 | ₩31,291 | ₩31,127 | ₩31,211 | +0.27% | 8천 |
|---|
| 2026.02.06 | ₩31,331 | ₩31,344 | ₩31,131 | ₩31,131 | -0.64% | 518 |
|---|
| 2026.02.05 | ₩31,244 | ₩31,358 | ₩31,131 | ₩31,184 | -0.19% | 8.2천 |
|---|
| 2026.02.04 | ₩31,256 | ₩31,358 | ₩31,224 | ₩31,331 | +0.24% | 2.1천 |
|---|
| 2026.02.03 | ₩31,344 | ₩31,358 | ₩31,224 | ₩31,224 | -0.38% | 3.3천 |
|---|
| 2026.02.02 | ₩31,291 | ₩31,291 | ₩31,191 | ₩31,244 | -0.15% | 2.4천 |
|---|
| 2026.01.30 | ₩31,171 | ₩31,358 | ₩31,051 | ₩31,196 | +0.08% | 4.3천 |
|---|
| 2026.01.29 | ₩31,224 | ₩31,491 | ₩31,224 | ₩31,358 | +0.43% | 9.9천 |
|---|
| 2026.01.28 | ₩31,678 | ₩31,678 | ₩31,011 | ₩31,358 | -1.01% | 1.1만 |
|---|
| 2026.01.27 | ₩31,665 | ₩31,919 | ₩31,632 | ₩31,690 | +0.08% | 1만 |
|---|
| 2026.01.26 | ₩31,852 | ₩31,972 | ₩31,518 | ₩31,972 | +0.38% | 5.4천 |
|---|
| 2026.01.23 | ₩32,012 | ₩32,012 | ₩32,012 | ₩32,012 | 0.00% | 632 |
|---|
| 2026.01.22 | ₩31,985 | ₩31,985 | ₩31,518 | ₩31,778 | -0.65% | 1.2천 |
|---|
| 2026.01.21 | ₩31,923 | ₩31,923 | ₩31,798 | ₩31,798 | -0.39% | 1.1천 |
|---|
| 2026.01.20 | ₩32,012 | ₩32,012 | ₩32,012 | ₩32,012 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩31,545 | ₩32,012 | ₩31,518 | ₩32,012 | +1.48% | 1.6천 |
|---|
| 2026.01.15 | ₩31,665 | ₩31,718 | ₩31,571 | ₩31,571 | -0.30% | 2.8천 |
|---|
| 2026.01.14 | ₩31,518 | ₩31,531 | ₩31,518 | ₩31,518 | 0.00% | 1.2천 |
|---|
| 2026.01.13 | ₩31,455 | ₩31,779 | ₩31,455 | ₩31,652 | +0.63% | 3.2천 |
|---|
| 2026.01.12 | ₩31,785 | ₩31,785 | ₩31,251 | ₩31,758 | -0.08% | 3.1천 |
|---|
| 2026.01.09 | ₩31,758 | ₩31,758 | ₩31,518 | ₩31,758 | 0.00% | 2.3천 |
|---|
| 2026.01.08 | ₩31,318 | ₩31,575 | ₩31,201 | ₩31,531 | +0.68% | 2.9천 |
|---|
| 2026.01.07 | ₩31,598 | ₩31,672 | ₩31,527 | ₩31,571 | -0.08% | 2천 |
|---|
| 2026.01.06 | ₩31,625 | ₩31,645 | ₩31,378 | ₩31,638 | +0.04% | 3.7천 |
|---|
| 2026.01.05 | ₩31,718 | ₩31,905 | ₩31,478 | ₩31,905 | +0.59% | 5.5천 |
|---|
| 2026.01.02 | ₩31,371 | ₩31,478 | ₩31,358 | ₩31,478 | +0.34% | 819 |
|---|
| 2025.12.31 | ₩31,198 | ₩31,198 | ₩31,108 | ₩31,108 | -0.29% | 1.2천 |
|---|
| 2025.12.30 | ₩31,598 | ₩32,012 | ₩31,451 | ₩31,919 | +1.01% | 3.5천 |
|---|
| 2025.12.29 | ₩31,852 | ₩32,231 | ₩31,718 | ₩31,772 | -0.25% | 1.3만 |
|---|
| 2025.12.26 | ₩32,157 | ₩32,226 | ₩32,157 | ₩32,226 | +0.21% | 1.1천 |
|---|
| 2025.12.24 | ₩31,892 | ₩32,224 | ₩31,892 | ₩32,186 | +0.92% | 2.2천 |
|---|
| 2025.12.23 | ₩31,813 | ₩32,106 | ₩31,813 | ₩32,066 | +0.79% | 6.7천 |
|---|
| 2025.12.22 | ₩31,919 | ₩32,096 | ₩31,785 | ₩31,785 | -0.42% | 2.3천 |
|---|
| 2025.12.19 | ₩31,892 | ₩32,014 | ₩31,879 | ₩31,919 | +0.08% | 1.7천 |
|---|
| 2025.12.18 | ₩31,652 | ₩31,919 | ₩31,623 | ₩31,758 | +0.34% | 5천 |
|---|
| 2025.12.17 | ₩31,318 | ₩31,318 | ₩31,318 | ₩31,318 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩31,785 | ₩31,785 | ₩31,318 | ₩31,318 | -1.47% | 6.2천 |
|---|
| 2025.12.15 | ₩31,813 | ₩31,813 | ₩31,813 | ₩31,813 | 0.00% | 306 |
|---|
| 2025.12.12 | ₩31,505 | ₩31,785 | ₩31,505 | ₩31,708 | +0.65% | 2.6천 |
|---|
| 2025.12.11 | ₩31,451 | ₩31,545 | ₩31,451 | ₩31,501 | +0.16% | 2.5천 |
|---|
| 2025.12.10 | ₩31,553 | ₩31,553 | ₩31,505 | ₩31,505 | -0.15% | 1.9천 |
|---|
| 2025.12.09 | ₩31,638 | ₩31,785 | ₩31,478 | ₩31,478 | -0.51% | 3.3천 |
|---|
| 2025.12.08 | ₩31,398 | ₩31,608 | ₩31,331 | ₩31,602 | +0.65% | 2.7천 |
|---|
| 2025.12.05 | ₩31,558 | ₩31,652 | ₩31,318 | ₩31,549 | -0.03% | 2.9천 |
|---|
| 2025.12.04 | ₩31,703 | ₩31,785 | ₩31,558 | ₩31,558 | -0.46% | 3.7천 |
|---|
| 2025.12.03 | ₩31,745 | ₩31,772 | ₩31,489 | ₩31,531 | -0.67% | 2.4천 |
|---|
| 2025.12.02 | ₩31,585 | ₩31,712 | ₩31,384 | ₩31,712 | +0.40% | 662 |
|---|
| 2025.12.01 | ₩31,518 | ₩31,737 | ₩31,518 | ₩31,605 | +0.28% | 1.8천 |
|---|
| 2025.11.28 | ₩31,518 | ₩31,518 | ₩31,411 | ₩31,505 | -0.04% | 2.6천 |
|---|
| 2025.11.26 | ₩31,144 | ₩31,598 | ₩31,144 | ₩31,598 | +1.46% | 5.7천 |
|---|
| 2025.11.25 | ₩31,060 | ₩31,491 | ₩31,051 | ₩31,491 | +1.39% | 5.6천 |
|---|
| 2025.11.24 | ₩31,144 | ₩31,505 | ₩31,144 | ₩31,486 | +1.10% | 2천 |
|---|
| 2025.11.21 | ₩31,508 | ₩31,508 | ₩31,508 | ₩31,508 | 0.00% | 724 |
|---|
| 2025.11.20 | ₩31,451 | ₩32,026 | ₩30,717 | ₩31,318 | -0.42% | 9.3천 |
|---|
| 2025.11.19 | ₩31,750 | ₩31,750 | ₩31,718 | ₩31,718 | -0.10% | 408 |
|---|
| 2025.11.18 | ₩31,732 | ₩31,732 | ₩31,398 | ₩31,438 | -0.93% | 5.7천 |
|---|
| 2025.11.17 | ₩32,012 | ₩32,012 | ₩31,726 | ₩31,726 | -0.89% | 1.7천 |
|---|
| 2025.11.14 | ₩31,718 | ₩31,718 | ₩31,657 | ₩31,718 | 0.00% | 1.5천 |
|---|
| 2025.11.13 | ₩31,732 | ₩31,732 | ₩31,638 | ₩31,732 | 0.00% | 1.6천 |
|---|
| 2025.11.12 | ₩31,812 | ₩31,812 | ₩31,718 | ₩31,718 | -0.29% | 1.5천 |
|---|
| 2025.11.11 | ₩31,882 | ₩31,882 | ₩31,882 | ₩31,882 | 0.00% | 288 |
|---|
| 2025.11.10 | ₩31,692 | ₩31,705 | ₩31,571 | ₩31,585 | -0.34% | 4.1천 |
|---|
| 2025.11.07 | ₩31,785 | ₩31,843 | ₩31,705 | ₩31,718 | -0.21% | 1.6천 |
|---|
| 2025.11.06 | ₩31,785 | ₩31,785 | ₩31,518 | ₩31,531 | -0.80% | 1.2천 |
|---|
| 2025.11.05 | ₩31,556 | ₩31,746 | ₩31,556 | ₩31,598 | +0.14% | 1.5천 |
|---|
| 2025.11.04 | ₩31,692 | ₩31,785 | ₩31,585 | ₩31,585 | -0.34% | 1.6천 |
|---|
| 2025.11.03 | ₩31,742 | ₩31,742 | ₩31,545 | ₩31,678 | -0.20% | 3천 |
|---|
| 2025.10.31 | ₩31,919 | ₩31,919 | ₩31,652 | ₩31,652 | -0.84% | 7.2천 |
|---|
| 2025.10.30 | ₩32,052 | ₩32,052 | ₩32,052 | ₩32,052 | 0.00% | 391 |
|---|
| 2025.10.29 | ₩31,919 | ₩31,985 | ₩31,919 | ₩31,985 | +0.21% | 675 |
|---|
| 2025.10.28 | ₩32,039 | ₩32,086 | ₩32,039 | ₩32,077 | +0.12% | 925 |
|---|
| 2025.10.27 | ₩32,013 | ₩32,013 | ₩31,678 | ₩31,825 | -0.59% | 2.7천 |
|---|
| 2025.10.24 | ₩31,919 | ₩31,919 | ₩31,892 | ₩31,892 | -0.08% | 829 |
|---|
| 2025.10.23 | ₩31,919 | ₩32,029 | ₩31,919 | ₩31,959 | +0.13% | 980 |
|---|
| 2025.10.22 | ₩31,892 | ₩31,972 | ₩31,879 | ₩31,959 | +0.21% | 2천 |
|---|
| 2025.10.21 | ₩32,039 | ₩32,039 | ₩31,612 | ₩31,945 | -0.29% | 5.5천 |
|---|
| 2025.10.20 | ₩31,999 | ₩32,052 | ₩31,518 | ₩31,531 | -1.46% | 2.5천 |
|---|
| 2025.10.17 | ₩32,039 | ₩32,039 | ₩31,814 | ₩31,814 | -0.70% | 823 |
|---|
| 2025.10.16 | ₩31,745 | ₩32,039 | ₩31,665 | ₩31,865 | +0.38% | 3.5천 |
|---|
| 2025.10.15 | ₩31,612 | ₩32,025 | ₩31,612 | ₩31,752 | +0.44% | 6천 |
|---|
| 2025.10.14 | ₩31,625 | ₩31,625 | ₩31,384 | ₩31,384 | -0.76% | 1.3천 |
|---|
| 2025.10.13 | ₩31,556 | ₩31,558 | ₩31,434 | ₩31,545 | -0.04% | 750 |
|---|
| 2025.10.10 | ₩31,518 | ₩31,598 | ₩31,318 | ₩31,344 | -0.55% | 3.6천 |
|---|
