시장 데이터를 불러오는 중
전체 종목
Cherry Hill Mortgage Investment Corporation Common Stock 과거 주가
Cherry Hill Mortgage Investment Corporation Common Stock · CHMI · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cherry Hill Mortgage Investment Corporation Common Stock · CHMI · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,477 | ₩3,504 | ₩3,450 | ₩3,450 | -0.77% | 7.3만 |
| 2026.10.08 | ₩3,464 | ₩3,517 | ₩3,424 | ₩3,490 | +0.77% | 22.5만 |
| 2026.10.07 | ₩3,504 | ₩3,504 | ₩3,424 | ₩3,464 | -1.15% | 15.1만 |
| 2026.10.06 | ₩3,531 | ₩3,531 | ₩3,477 | ₩3,504 | -0.76% | 16만 |
| 2026.10.05 | ₩3,504 | ₩3,544 | ₩3,477 | ₩3,477 | -0.76% | 30.5만 |
| 2026.10.02 | ₩3,504 | ₩3,557 | ₩3,477 | ₩3,531 | +0.76% | 19.2만 |
| 2026.10.01 | ₩3,477 | ₩3,517 | ₩3,437 | ₩3,504 | +0.77% | 20.2만 |
| 2026.09.30 | ₩3,571 | ₩3,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,490 |
| -2.25% |
| 19.8만 |
| 2026.09.29 | ₩3,638 | ₩3,691 | ₩3,624 | ₩3,624 | -0.37% | 18.1만 |
|---|
| 2026.09.28 | ₩3,651 | ₩3,691 | ₩3,611 | ₩3,651 | 0.00% | 19.5만 |
|---|
| 2026.09.25 | ₩3,678 | ₩3,704 | ₩3,651 | ₩3,664 | -0.36% | 24.2만 |
|---|
| 2026.09.24 | ₩3,691 | ₩3,718 | ₩3,664 | ₩3,664 | -0.72% | 17.7만 |
|---|
| 2026.09.23 | ₩3,798 | ₩3,798 | ₩3,691 | ₩3,691 | -2.82% | 36.1만 |
|---|
| 2026.09.22 | ₩3,838 | ₩3,838 | ₩3,798 | ₩3,811 | -0.70% | 10.7만 |
|---|
| 2026.09.21 | ₩3,771 | ₩3,838 | ₩3,771 | ₩3,811 | +1.06% | 9.2만 |
|---|
| 2026.09.18 | ₩3,798 | ₩3,825 | ₩3,771 | ₩3,771 | -0.70% | 14.1만 |
|---|
| 2026.09.17 | ₩3,785 | ₩3,892 | ₩3,785 | ₩3,825 | +1.06% | 13.9만 |
|---|
| 2026.09.16 | ₩3,798 | ₩3,878 | ₩3,744 | ₩3,758 | -1.06% | 28.4만 |
|---|
| 2026.09.15 | ₩3,851 | ₩3,865 | ₩3,758 | ₩3,811 | -1.04% | 44.1만 |
|---|
| 2026.09.14 | ₩3,838 | ₩3,865 | ₩3,811 | ₩3,865 | +0.70% | 31만 |
|---|
| 2026.09.11 | ₩3,905 | ₩3,905 | ₩3,838 | ₩3,838 | -1.71% | 13.7만 |
|---|
| 2026.09.10 | ₩3,892 | ₩3,918 | ₩3,865 | ₩3,878 | -0.34% | 26.3만 |
|---|
| 2026.09.09 | ₩3,958 | ₩3,972 | ₩3,905 | ₩3,905 | -1.35% | 10.5만 |
|---|
| 2026.09.08 | ₩3,945 | ₩3,985 | ₩3,932 | ₩3,972 | +0.68% | 33.7만 |
|---|
| 2026.09.04 | ₩3,918 | ₩3,972 | ₩3,918 | ₩3,958 | +1.02% | 17.9만 |
|---|
| 2026.09.03 | ₩3,918 | ₩3,958 | ₩3,905 | ₩3,945 | +0.68% | 18.2만 |
|---|
| 2026.09.02 | ₩3,932 | ₩3,945 | ₩3,905 | ₩3,918 | -0.34% | 40.9만 |
|---|
| 2026.09.01 | ₩3,932 | ₩3,945 | ₩3,905 | ₩3,918 | -0.34% | 17만 |
|---|
| 2026.08.31 | ₩3,892 | ₩3,958 | ₩3,892 | ₩3,932 | +1.03% | 19.1만 |
|---|
| 2026.08.28 | ₩3,918 | ₩3,945 | ₩3,892 | ₩3,905 | -0.34% | 18.1만 |
|---|
| 2026.08.27 | ₩3,918 | ₩3,932 | ₩3,905 | ₩3,905 | -0.34% | 20.3만 |
|---|
| 2026.08.26 | ₩3,918 | ₩3,945 | ₩3,905 | ₩3,918 | 0.00% | 22.8만 |
|---|
| 2026.08.25 | ₩3,905 | ₩3,932 | ₩3,892 | ₩3,918 | +0.34% | 22.7만 |
|---|
| 2026.08.24 | ₩3,918 | ₩3,958 | ₩3,905 | ₩3,918 | 0.00% | 45.1만 |
|---|
| 2026.08.21 | ₩3,945 | ₩3,945 | ₩3,878 | ₩3,932 | -0.34% | 32.9만 |
|---|
| 2026.08.20 | ₩3,905 | ₩3,958 | ₩3,878 | ₩3,918 | +0.34% | 35.8만 |
|---|
| 2026.08.19 | ₩3,892 | ₩3,985 | ₩3,878 | ₩3,905 | +0.34% | 60.7만 |
|---|
| 2026.08.18 | ₩3,905 | ₩3,945 | ₩3,892 | ₩3,892 | -0.34% | 21.6만 |
|---|
| 2026.08.17 | ₩3,892 | ₩3,932 | ₩3,878 | ₩3,905 | +0.34% | 28.7만 |
|---|
| 2026.08.14 | ₩3,905 | ₩3,932 | ₩3,878 | ₩3,905 | 0.00% | 33.3만 |
|---|
| 2026.08.13 | ₩3,825 | ₩3,932 | ₩3,825 | ₩3,892 | +1.75% | 41.9만 |
|---|
| 2026.08.12 | ₩3,878 | ₩3,945 | ₩3,838 | ₩3,865 | -0.34% | 62.1만 |
|---|
| 2026.08.11 | ₩3,624 | ₩3,918 | ₩3,624 | ₩3,892 | +7.38% | 114.8만 |
|---|
| 2026.08.10 | ₩3,718 | ₩3,744 | ₩3,343 | ₩3,731 | +0.36% | 511.1만 |
|---|
| 2026.08.07 | ₩3,183 | ₩3,263 | ₩3,183 | ₩3,223 | +1.26% | 20.6만 |
|---|
| 2026.08.06 | ₩3,263 | ₩3,263 | ₩3,183 | ₩3,196 | -2.05% | 25.7만 |
|---|
| 2026.08.05 | ₩3,116 | ₩3,343 | ₩3,116 | ₩3,263 | +4.72% | 103.5만 |
|---|
| 2026.08.04 | ₩3,116 | ₩3,129 | ₩3,062 | ₩3,076 | -1.29% | 15.8만 |
|---|
| 2026.08.03 | ₩3,022 | ₩3,103 | ₩3,009 | ₩3,103 | +2.65% | 23.8만 |
|---|
| 2026.07.31 | ₩3,049 | ₩3,116 | ₩3,022 | ₩3,022 | -0.88% | 35.3만 |
|---|
| 2026.07.30 | ₩2,996 | ₩3,036 | ₩2,969 | ₩3,009 | +0.45% | 18.8만 |
|---|
| 2026.07.29 | ₩3,009 | ₩3,009 | ₩2,969 | ₩2,996 | -0.44% | 20만 |
|---|
| 2026.07.28 | ₩2,982 | ₩3,009 | ₩2,982 | ₩2,982 | 0.00% | 16만 |
|---|
| 2026.07.27 | ₩3,009 | ₩3,062 | ₩2,996 | ₩2,996 | -0.44% | 13.4만 |
|---|
| 2026.07.24 | ₩3,062 | ₩3,062 | ₩2,996 | ₩3,022 | -1.31% | 22.1만 |
|---|
| 2026.07.23 | ₩3,129 | ₩3,129 | ₩3,022 | ₩3,022 | -3.42% | 20.6만 |
|---|
| 2026.07.22 | ₩3,156 | ₩3,156 | ₩3,103 | ₩3,129 | -0.85% | 12.1만 |
|---|
| 2026.07.21 | ₩3,129 | ₩3,169 | ₩3,116 | ₩3,156 | +0.85% | 17.6만 |
|---|
| 2026.07.20 | ₩3,143 | ₩3,156 | ₩3,116 | ₩3,116 | -0.85% | 10.8만 |
|---|
| 2026.07.17 | ₩3,156 | ₩3,183 | ₩3,116 | ₩3,143 | -0.42% | 12만 |
|---|
| 2026.07.16 | ₩3,116 | ₩3,169 | ₩3,116 | ₩3,143 | +0.86% | 9.4만 |
|---|
| 2026.07.15 | ₩3,076 | ₩3,156 | ₩3,076 | ₩3,089 | +0.43% | 17.2만 |
|---|
| 2026.07.14 | ₩3,022 | ₩3,089 | ₩3,022 | ₩3,076 | +1.77% | 11.9만 |
|---|
| 2026.07.13 | ₩3,049 | ₩3,089 | ₩3,036 | ₩3,036 | -0.44% | 15.1만 |
|---|
| 2026.07.10 | ₩3,062 | ₩3,103 | ₩3,036 | ₩3,076 | +0.44% | 17.2만 |
|---|
| 2026.07.09 | ₩3,036 | ₩3,076 | ₩3,022 | ₩3,062 | +0.88% | 11.1만 |
|---|
| 2026.07.08 | ₩3,062 | ₩3,076 | ₩3,036 | ₩3,036 | -0.87% | 10만 |
|---|
| 2026.07.07 | ₩3,062 | ₩3,089 | ₩3,036 | ₩3,062 | 0.00% | 15.8만 |
|---|
| 2026.07.06 | ₩3,116 | ₩3,129 | ₩3,036 | ₩3,062 | -1.72% | 28.1만 |
|---|
| 2026.07.02 | ₩3,103 | ₩3,143 | ₩3,076 | ₩3,116 | +0.43% | 17.9만 |
|---|
| 2026.07.01 | ₩3,103 | ₩3,143 | ₩3,089 | ₩3,089 | -0.43% | 18.6만 |
|---|
| 2026.06.30 | ₩3,129 | ₩3,169 | ₩3,103 | ₩3,103 | -0.85% | 25.6만 |
|---|
| 2026.06.29 | ₩3,343 | ₩3,343 | ₩3,169 | ₩3,223 | -3.60% | 51.2만 |
|---|
| 2026.06.26 | ₩3,236 | ₩3,343 | ₩3,210 | ₩3,317 | +2.48% | 46.1만 |
|---|
| 2026.06.25 | ₩3,210 | ₩3,263 | ₩3,210 | ₩3,250 | +1.25% | 22.3만 |
|---|
| 2026.06.24 | ₩3,210 | ₩3,236 | ₩3,169 | ₩3,210 | 0.00% | 14.7만 |
|---|
| 2026.06.23 | ₩3,049 | ₩3,236 | ₩3,049 | ₩3,210 | +5.26% | 34만 |
|---|
| 2026.06.22 | ₩3,129 | ₩3,236 | ₩3,062 | ₩3,062 | -2.14% | 24.8만 |
|---|
| 2026.06.18 | ₩3,143 | ₩3,183 | ₩3,116 | ₩3,116 | -0.85% | 20.1만 |
|---|
| 2026.06.17 | ₩3,223 | ₩3,250 | ₩3,143 | ₩3,156 | -2.07% | 16.3만 |
|---|
| 2026.06.16 | ₩3,196 | ₩3,236 | ₩3,183 | ₩3,183 | -0.42% | 15만 |
|---|
| 2026.06.15 | ₩3,196 | ₩3,236 | ₩3,183 | ₩3,183 | -0.42% | 27만 |
|---|
| 2026.06.12 | ₩3,183 | ₩3,196 | ₩3,143 | ₩3,183 | 0.00% | 8.8만 |
|---|
| 2026.06.11 | ₩3,183 | ₩3,183 | ₩3,129 | ₩3,169 | -0.42% | 8.6만 |
|---|
| 2026.06.10 | ₩3,210 | ₩3,250 | ₩3,156 | ₩3,156 | -1.67% | 10.1만 |
|---|
| 2026.06.09 | ₩3,143 | ₩3,210 | ₩3,116 | ₩3,169 | +0.85% | 16.2만 |
|---|
| 2026.06.08 | ₩3,196 | ₩3,223 | ₩3,116 | ₩3,116 | -2.51% | 21만 |
|---|
| 2026.06.05 | ₩3,210 | ₩3,236 | ₩3,143 | ₩3,143 | -2.08% | 16.9만 |
|---|
| 2026.06.04 | ₩3,156 | ₩3,236 | ₩3,156 | ₩3,210 | +1.69% | 43.3만 |
|---|
| 2026.06.03 | ₩3,250 | ₩3,250 | ₩3,143 | ₩3,156 | -2.88% | 39.2만 |
|---|
| 2026.06.02 | ₩3,236 | ₩3,250 | ₩3,169 | ₩3,223 | -0.41% | 19.9만 |
|---|
| 2026.06.01 | ₩3,210 | ₩3,276 | ₩3,183 | ₩3,236 | +0.83% | 19만 |
|---|
| 2026.05.29 | ₩3,236 | ₩3,263 | ₩3,156 | ₩3,169 | -2.07% | 39.6만 |
|---|
| 2026.05.28 | ₩3,250 | ₩3,303 | ₩3,223 | ₩3,236 | -0.41% | 20.9만 |
|---|
| 2026.05.27 | ₩3,317 | ₩3,317 | ₩3,236 | ₩3,263 | -1.61% | 23.1만 |
|---|
| 2026.05.26 | ₩3,276 | ₩3,343 | ₩3,236 | ₩3,330 | +1.63% | 20.1만 |
|---|
| 2026.05.22 | ₩3,263 | ₩3,276 | ₩3,236 | ₩3,263 | 0.00% | 18.3만 |
|---|
| 2026.05.21 | ₩3,223 | ₩3,290 | ₩3,183 | ₩3,276 | +1.66% | 31.5만 |
|---|
| 2026.05.20 | ₩3,330 | ₩3,343 | ₩3,210 | ₩3,223 | -3.21% | 34.2만 |
|---|
| 2026.05.19 | ₩3,236 | ₩3,303 | ₩3,210 | ₩3,303 | +2.07% | 14.1만 |
|---|
| 2026.05.18 | ₩3,196 | ₩3,276 | ₩3,183 | ₩3,223 | +0.84% | 23.8만 |
|---|
| 2026.05.15 | ₩3,343 | ₩3,357 | ₩3,210 | ₩3,210 | -4.00% | 32.9만 |
|---|
| 2026.05.14 | ₩3,410 | ₩3,410 | ₩3,330 | ₩3,343 | -1.96% | 12.2만 |
|---|
| 2026.05.13 | ₩3,370 | ₩3,437 | ₩3,370 | ₩3,370 | 0.00% | 12.1만 |
|---|
| 2026.05.12 | ₩3,490 | ₩3,490 | ₩3,410 | ₩3,410 | -2.30% | 14.5만 |
|---|
| 2026.05.11 | ₩3,450 | ₩3,477 | ₩3,424 | ₩3,464 | +0.39% | 21.9만 |
|---|
| 2026.05.08 | ₩3,450 | ₩3,490 | ₩3,424 | ₩3,464 | +0.39% | 8.7만 |
|---|
| 2026.05.07 | ₩3,464 | ₩3,464 | ₩3,437 | ₩3,464 | 0.00% | 9.9만 |
|---|
| 2026.05.06 | ₩3,477 | ₩3,504 | ₩3,437 | ₩3,450 | -0.77% | 11만 |
|---|
| 2026.05.05 | ₩3,531 | ₩3,531 | ₩3,437 | ₩3,450 | -2.27% | 12.2만 |
|---|
| 2026.05.04 | ₩3,624 | ₩3,624 | ₩3,464 | ₩3,504 | -3.32% | 25.8만 |
|---|
| 2026.05.01 | ₩3,597 | ₩3,638 | ₩3,571 | ₩3,638 | +1.12% | 27.4만 |
|---|
| 2026.04.30 | ₩3,571 | ₩3,624 | ₩3,544 | ₩3,571 | 0.00% | 26.3만 |
|---|
| 2026.04.29 | ₩3,504 | ₩3,571 | ₩3,477 | ₩3,544 | +1.15% | 16.8만 |
|---|
| 2026.04.28 | ₩3,464 | ₩3,531 | ₩3,464 | ₩3,517 | +1.54% | 10.1만 |
|---|
| 2026.04.27 | ₩3,450 | ₩3,517 | ₩3,437 | ₩3,464 | +0.39% | 15.8만 |
|---|
| 2026.04.24 | ₩3,424 | ₩3,477 | ₩3,424 | ₩3,477 | +1.56% | 5.7만 |
|---|
| 2026.04.23 | ₩3,450 | ₩3,464 | ₩3,424 | ₩3,450 | 0.00% | 15만 |
|---|
| 2026.04.22 | ₩3,490 | ₩3,504 | ₩3,450 | ₩3,464 | -0.77% | 8만 |
|---|
| 2026.04.21 | ₩3,557 | ₩3,557 | ₩3,464 | ₩3,477 | -2.26% | 14.4만 |
|---|
| 2026.04.20 | ₩3,504 | ₩3,557 | ₩3,504 | ₩3,531 | +0.76% | 11.4만 |
|---|
| 2026.04.17 | ₩3,531 | ₩3,584 | ₩3,504 | ₩3,571 | +1.14% | 12.9만 |
|---|
| 2026.04.16 | ₩3,557 | ₩3,584 | ₩3,504 | ₩3,531 | -0.75% | 12.9만 |
|---|
| 2026.04.15 | ₩3,597 | ₩3,611 | ₩3,544 | ₩3,557 | -1.12% | 11.2만 |
|---|
| 2026.04.14 | ₩3,597 | ₩3,611 | ₩3,571 | ₩3,571 | -0.74% | 15.4만 |
|---|
| 2026.04.13 | ₩3,544 | ₩3,597 | ₩3,531 | ₩3,584 | +1.13% | 13.4만 |
|---|
| 2026.04.10 | ₩3,571 | ₩3,584 | ₩3,544 | ₩3,584 | +0.37% | 11.9만 |
|---|
| 2026.04.09 | ₩3,531 | ₩3,611 | ₩3,504 | ₩3,571 | +1.14% | 20.4만 |
|---|
| 2026.04.08 | ₩3,477 | ₩3,531 | ₩3,477 | ₩3,504 | +0.77% | 15.8만 |
|---|
| 2026.04.07 | ₩3,397 | ₩3,464 | ₩3,397 | ₩3,437 | +1.18% | 9.1만 |
|---|
| 2026.04.06 | ₩3,383 | ₩3,450 | ₩3,357 | ₩3,450 | +1.98% | 13.4만 |
|---|
| 2026.04.02 | ₩3,236 | ₩3,383 | ₩3,210 | ₩3,383 | +4.55% | 21.5만 |
|---|
| 2026.04.01 | ₩3,343 | ₩3,450 | ₩3,236 | ₩3,236 | -3.20% | 25.3만 |
|---|
| 2026.03.31 | ₩3,330 | ₩3,424 | ₩3,303 | ₩3,343 | +0.40% | 38만 |
|---|
| 2026.03.30 | ₩3,410 | ₩3,517 | ₩3,383 | ₩3,424 | +0.39% | 21.7만 |
|---|
| 2026.03.27 | ₩3,624 | ₩3,664 | ₩3,290 | ₩3,397 | -6.27% | 80.8만 |
|---|
| 2026.03.26 | ₩3,664 | ₩3,718 | ₩3,624 | ₩3,664 | 0.00% | 18.6만 |
|---|
| 2026.03.25 | ₩3,731 | ₩3,744 | ₩3,651 | ₩3,664 | -1.79% | 23.1만 |
|---|
| 2026.03.24 | ₩3,678 | ₩3,744 | ₩3,638 | ₩3,718 | +1.09% | 29.3만 |
|---|
| 2026.03.23 | ₩3,651 | ₩3,678 | ₩3,557 | ₩3,678 | +0.73% | 23.7만 |
|---|
| 2026.03.20 | ₩3,611 | ₩3,664 | ₩3,517 | ₩3,638 | +0.74% | 100.6만 |
|---|
| 2026.03.19 | ₩3,611 | ₩3,651 | ₩3,611 | ₩3,611 | 0.00% | 16.5만 |
|---|
| 2026.03.18 | ₩3,678 | ₩3,678 | ₩3,611 | ₩3,624 | -1.45% | 17.9만 |
|---|
| 2026.03.17 | ₩3,624 | ₩3,651 | ₩3,611 | ₩3,624 | 0.00% | 10만 |
|---|
| 2026.03.16 | ₩3,584 | ₩3,611 | ₩3,544 | ₩3,584 | 0.00% | 16만 |
|---|
| 2026.03.13 | ₩3,544 | ₩3,597 | ₩3,531 | ₩3,557 | +0.38% | 17.9만 |
|---|
| 2026.03.12 | ₩3,517 | ₩3,611 | ₩3,517 | ₩3,544 | +0.76% | 14.9만 |
|---|
| 2026.03.11 | ₩3,611 | ₩3,611 | ₩3,544 | ₩3,584 | -0.74% | 15.5만 |
|---|
| 2026.03.10 | ₩3,544 | ₩3,624 | ₩3,544 | ₩3,584 | +1.13% | 12.5만 |
|---|
| 2026.03.09 | ₩3,531 | ₩3,531 | ₩3,424 | ₩3,504 | -0.76% | 14.8만 |
|---|
| 2026.03.06 | ₩3,597 | ₩3,611 | ₩3,450 | ₩3,544 | -1.49% | 25.9만 |
|---|
| 2026.03.05 | ₩3,624 | ₩3,664 | ₩3,597 | ₩3,624 | 0.00% | 13.7만 |
|---|
| 2026.03.04 | ₩3,544 | ₩3,678 | ₩3,504 | ₩3,624 | +2.26% | 17.4만 |
|---|
| 2026.03.03 | ₩3,611 | ₩3,638 | ₩3,517 | ₩3,531 | -2.22% | 24.9만 |
|---|
| 2026.03.02 | ₩3,490 | ₩3,664 | ₩3,490 | ₩3,664 | +4.98% | 20.6만 |
|---|
| 2026.02.27 | ₩3,490 | ₩3,517 | ₩3,424 | ₩3,517 | +0.77% | 12.6만 |
|---|
| 2026.02.26 | ₩3,544 | ₩3,544 | ₩3,437 | ₩3,517 | -0.75% | 17.3만 |
|---|
| 2026.02.25 | ₩3,450 | ₩3,477 | ₩3,424 | ₩3,464 | +0.39% | 16만 |
|---|
| 2026.02.24 | ₩3,450 | ₩3,490 | ₩3,437 | ₩3,477 | +0.78% | 12.8만 |
|---|
| 2026.02.23 | ₩3,464 | ₩3,557 | ₩3,410 | ₩3,437 | -0.77% | 15.3만 |
|---|
| 2026.02.20 | ₩3,531 | ₩3,571 | ₩3,477 | ₩3,490 | -1.14% | 8.8만 |
|---|
| 2026.02.19 | ₩3,504 | ₩3,544 | ₩3,464 | ₩3,531 | +0.76% | 8.1만 |
|---|
| 2026.02.18 | ₩3,464 | ₩3,557 | ₩3,424 | ₩3,490 | +0.77% | 16.5만 |
|---|
| 2026.02.17 | ₩3,490 | ₩3,517 | ₩3,410 | ₩3,450 | -1.15% | 18.5만 |
|---|
| 2026.02.13 | ₩3,424 | ₩3,531 | ₩3,410 | ₩3,464 | +1.17% | 7만 |
|---|
| 2026.02.12 | ₩3,437 | ₩3,477 | ₩3,397 | ₩3,424 | -0.39% | 12.2만 |
|---|
| 2026.02.11 | ₩3,490 | ₩3,504 | ₩3,410 | ₩3,410 | -2.30% | 11.1만 |
|---|
| 2026.02.10 | ₩3,450 | ₩3,517 | ₩3,437 | ₩3,504 | +1.55% | 16.6만 |
|---|
| 2026.02.09 | ₩3,450 | ₩3,450 | ₩3,410 | ₩3,424 | -0.78% | 9.8만 |
|---|
| 2026.02.06 | ₩3,437 | ₩3,477 | ₩3,410 | ₩3,437 | 0.00% | 12.8만 |
|---|
| 2026.02.05 | ₩3,450 | ₩3,490 | ₩3,383 | ₩3,397 | -1.55% | 14.8만 |
|---|
| 2026.02.04 | ₩3,450 | ₩3,477 | ₩3,397 | ₩3,464 | +0.39% | 19.7만 |
|---|
| 2026.02.03 | ₩3,517 | ₩3,571 | ₩3,450 | ₩3,490 | -0.76% | 26.1만 |
|---|
| 2026.02.02 | ₩3,584 | ₩3,638 | ₩3,490 | ₩3,571 | -0.37% | 25만 |
|---|
| 2026.01.30 | ₩3,718 | ₩3,718 | ₩3,557 | ₩3,597 | -3.24% | 34.9만 |
|---|
| 2026.01.29 | ₩3,664 | ₩3,718 | ₩3,638 | ₩3,704 | +1.09% | 26.2만 |
|---|
| 2026.01.28 | ₩3,611 | ₩3,664 | ₩3,611 | ₩3,664 | +1.48% | 14.3만 |
|---|
| 2026.01.27 | ₩3,597 | ₩3,611 | ₩3,571 | ₩3,611 | +0.37% | 16.7만 |
|---|
| 2026.01.26 | ₩3,611 | ₩3,651 | ₩3,544 | ₩3,611 | 0.00% | 11.8만 |
|---|
| 2026.01.23 | ₩3,611 | ₩3,691 | ₩3,597 | ₩3,611 | 0.00% | 16.5만 |
|---|
| 2026.01.22 | ₩3,611 | ₩3,651 | ₩3,571 | ₩3,624 | +0.37% | 17.3만 |
|---|
| 2026.01.21 | ₩3,571 | ₩3,624 | ₩3,544 | ₩3,597 | +0.75% | 10.8만 |
|---|
| 2026.01.20 | ₩3,624 | ₩3,638 | ₩3,557 | ₩3,557 | -1.85% | 16만 |
|---|
| 2026.01.16 | ₩3,611 | ₩3,704 | ₩3,584 | ₩3,691 | +2.22% | 36.5만 |
|---|
| 2026.01.15 | ₩3,517 | ₩3,611 | ₩3,477 | ₩3,611 | +2.66% | 9.2만 |
|---|
| 2026.01.14 | ₩3,464 | ₩3,544 | ₩3,450 | ₩3,531 | +1.93% | 8.4만 |
|---|
| 2026.01.13 | ₩3,477 | ₩3,477 | ₩3,410 | ₩3,477 | 0.00% | 13.6만 |
|---|
| 2026.01.12 | ₩3,490 | ₩3,544 | ₩3,450 | ₩3,464 | -0.77% | 15.9만 |
|---|
| 2026.01.09 | ₩3,437 | ₩3,544 | ₩3,437 | ₩3,544 | +3.11% | 26.2만 |
|---|
| 2026.01.08 | ₩3,383 | ₩3,464 | ₩3,343 | ₩3,424 | +1.19% | 22.1만 |
|---|
| 2026.01.07 | ₩3,437 | ₩3,477 | ₩3,343 | ₩3,370 | -1.95% | 18.3만 |
|---|
| 2026.01.06 | ₩3,464 | ₩3,477 | ₩3,383 | ₩3,437 | -0.77% | 12.9만 |
|---|
| 2026.01.05 | ₩3,343 | ₩3,477 | ₩3,343 | ₩3,464 | +3.60% | 16.8만 |
|---|
| 2026.01.02 | ₩3,343 | ₩3,477 | ₩3,303 | ₩3,370 | +0.80% | 23.5만 |
|---|
| 2025.12.31 | ₩3,464 | ₩3,490 | ₩3,370 | ₩3,410 | -1.54% | 38.6만 |
|---|
| 2025.12.30 | ₩3,638 | ₩3,638 | ₩3,584 | ₩3,597 | -1.10% | 33.6만 |
|---|
| 2025.12.29 | ₩3,624 | ₩3,664 | ₩3,571 | ₩3,624 | 0.00% | 24.2만 |
|---|
| 2025.12.26 | ₩3,664 | ₩3,691 | ₩3,557 | ₩3,638 | -0.73% | 35.6만 |
|---|
| 2025.12.24 | ₩3,718 | ₩3,718 | ₩3,664 | ₩3,691 | -0.72% | 7.6만 |
|---|
| 2025.12.23 | ₩3,651 | ₩3,704 | ₩3,571 | ₩3,704 | +1.47% | 36.7만 |
|---|
| 2025.12.22 | ₩3,571 | ₩3,664 | ₩3,544 | ₩3,638 | +1.87% | 26.4만 |
|---|
| 2025.12.19 | ₩3,437 | ₩3,557 | ₩3,437 | ₩3,517 | +2.33% | 24.2만 |
|---|
| 2025.12.18 | ₩3,450 | ₩3,477 | ₩3,410 | ₩3,450 | 0.00% | 10.3만 |
|---|
| 2025.12.17 | ₩3,477 | ₩3,504 | ₩3,397 | ₩3,450 | -0.77% | 16만 |
|---|
| 2025.12.16 | ₩3,383 | ₩3,450 | ₩3,343 | ₩3,437 | +1.58% | 12.3만 |
|---|
| 2025.12.15 | ₩3,397 | ₩3,424 | ₩3,303 | ₩3,343 | -1.57% | 20.7만 |
|---|
| 2025.12.12 | ₩3,450 | ₩3,450 | ₩3,357 | ₩3,397 | -1.55% | 10.6만 |
|---|
| 2025.12.11 | ₩3,357 | ₩3,477 | ₩3,357 | ₩3,437 | +2.39% | 38.5만 |
|---|
| 2025.12.10 | ₩3,343 | ₩3,370 | ₩3,317 | ₩3,357 | +0.40% | 26.9만 |
|---|
| 2025.12.09 | ₩3,290 | ₩3,343 | ₩3,276 | ₩3,317 | +0.81% | 11.8만 |
|---|
| 2025.12.08 | ₩3,330 | ₩3,330 | ₩3,250 | ₩3,276 | -1.61% | 16.2만 |
|---|
| 2025.12.05 | ₩3,276 | ₩3,343 | ₩3,276 | ₩3,317 | +1.22% | 14.4만 |
|---|
| 2025.12.04 | ₩3,303 | ₩3,343 | ₩3,276 | ₩3,290 | -0.40% | 25.2만 |
|---|
| 2025.12.03 | ₩3,290 | ₩3,370 | ₩3,290 | ₩3,290 | 0.00% | 27.5만 |
|---|
| 2025.12.02 | ₩3,290 | ₩3,317 | ₩3,263 | ₩3,317 | +0.81% | 10.9만 |
|---|
| 2025.12.01 | ₩3,343 | ₩3,343 | ₩3,236 | ₩3,290 | -1.60% | 19.2만 |
|---|
| 2025.11.28 | ₩3,210 | ₩3,343 | ₩3,196 | ₩3,330 | +3.75% | 26만 |
|---|
| 2025.11.26 | ₩3,076 | ₩3,210 | ₩3,076 | ₩3,156 | +2.61% | 27.2만 |
|---|
| 2025.11.25 | ₩2,996 | ₩3,103 | ₩2,942 | ₩3,076 | +2.68% | 15.2만 |
|---|
| 2025.11.24 | ₩3,076 | ₩3,089 | ₩2,969 | ₩3,009 | -2.17% | 28.9만 |
|---|
| 2025.11.21 | ₩2,942 | ₩3,236 | ₩2,942 | ₩3,036 | +3.18% | 62.6만 |
|---|
| 2025.11.20 | ₩3,036 | ₩3,049 | ₩2,902 | ₩2,915 | -3.96% | 32.9만 |
|---|
| 2025.11.19 | ₩3,036 | ₩3,062 | ₩3,009 | ₩3,022 | -0.44% | 34.9만 |
|---|
| 2025.11.18 | ₩3,076 | ₩3,076 | ₩3,022 | ₩3,062 | -0.43% | 26.8만 |
|---|
| 2025.11.17 | ₩3,169 | ₩3,169 | ₩3,036 | ₩3,062 | -3.38% | 25.5만 |
|---|
| 2025.11.14 | ₩3,116 | ₩3,129 | ₩3,062 | ₩3,129 | +0.43% | 26.2만 |
|---|
| 2025.11.13 | ₩3,169 | ₩3,303 | ₩3,062 | ₩3,129 | -1.27% | 35.2만 |
|---|
| 2025.11.12 | ₩3,062 | ₩3,210 | ₩3,062 | ₩3,169 | +3.49% | 37.2만 |
|---|
| 2025.11.11 | ₩3,062 | ₩3,156 | ₩3,049 | ₩3,143 | +2.62% | 28만 |
|---|
| 2025.11.10 | ₩3,156 | ₩3,169 | ₩3,036 | ₩3,049 | -3.39% | 34.4만 |
|---|
| 2025.11.07 | ₩3,076 | ₩3,169 | ₩3,049 | ₩3,169 | +3.04% | 44.5만 |
|---|
| 2025.11.06 | ₩3,210 | ₩3,250 | ₩3,089 | ₩3,089 | -3.75% | 28만 |
|---|
| 2025.11.05 | ₩3,103 | ₩3,169 | ₩3,103 | ₩3,143 | +1.29% | 14.8만 |
|---|
| 2025.11.04 | ₩3,116 | ₩3,143 | ₩3,103 | ₩3,129 | +0.43% | 17.5만 |
|---|
| 2025.11.03 | ₩3,143 | ₩3,156 | ₩3,116 | ₩3,129 | -0.43% | 19.8만 |
|---|
| 2025.10.31 | ₩3,156 | ₩3,196 | ₩3,049 | ₩3,169 | +0.42% | 38.7만 |
|---|
| 2025.10.30 | ₩3,116 | ₩3,196 | ₩3,076 | ₩3,103 | -0.43% | 31.2만 |
|---|
| 2025.10.29 | ₩3,196 | ₩3,210 | ₩3,089 | ₩3,116 | -2.51% | 34.9만 |
|---|
| 2025.10.28 | ₩3,196 | ₩3,223 | ₩3,156 | ₩3,183 | -0.42% | 26.9만 |
|---|
| 2025.10.27 | ₩3,250 | ₩3,250 | ₩3,156 | ₩3,223 | -0.82% | 49.9만 |
|---|
| 2025.10.24 | ₩3,250 | ₩3,276 | ₩3,210 | ₩3,250 | 0.00% | 31.9만 |
|---|
| 2025.10.23 | ₩3,236 | ₩3,250 | ₩3,183 | ₩3,250 | +0.41% | 23.2만 |
|---|
| 2025.10.22 | ₩3,169 | ₩3,250 | ₩3,156 | ₩3,223 | +1.69% | 9.4만 |
|---|
| 2025.10.21 | ₩3,156 | ₩3,250 | ₩3,156 | ₩3,183 | +0.85% | 27.5만 |
|---|
| 2025.10.20 | ₩3,210 | ₩3,223 | ₩3,143 | ₩3,210 | 0.00% | 17.7만 |
|---|
| 2025.10.17 | ₩3,223 | ₩3,236 | ₩3,156 | ₩3,223 | 0.00% | 19.6만 |
|---|
| 2025.10.16 | ₩3,250 | ₩3,290 | ₩3,156 | ₩3,223 | -0.82% | 25.2만 |
|---|
| 2025.10.15 | ₩3,223 | ₩3,303 | ₩3,129 | ₩3,250 | +0.83% | 38.6만 |
|---|
| 2025.10.14 | ₩3,036 | ₩3,183 | ₩3,022 | ₩3,143 | +3.52% | 61만 |
|---|
| 2025.10.13 | ₩3,089 | ₩3,116 | ₩3,009 | ₩3,062 | -0.87% | 44.3만 |
|---|
| 2025.10.10 | ₩3,276 | ₩3,276 | ₩3,076 | ₩3,089 | -5.71% | 49.4만 |
|---|