Comstock Homebuil (CHCI)

CHCI
🏛️ 미국 →
15.55
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4.66 5.13 4.54 4.85 0.0M
2021-12-30 4.30 4.68 4.30 4.66 0.0M
2021-12-29 4.44 4.50 4.44 4.48 0.0M
2021-12-28 4.51 4.51 4.34 4.47 0.0M
2021-12-27 4.36 4.48 4.36 4.40 0.0M
2021-12-23 4.48 4.55 4.41 4.45 0.0M
2021-12-22 4.63 4.64 4.40 4.40 0.0M
2021-12-21 4.30 4.55 4.30 4.43 0.0M
2021-12-20 4.43 4.43 4.15 4.20 0.0M
2021-12-17 4.27 4.46 4.27 4.46 0.0M
2021-12-16 4.43 4.47 4.30 4.32 0.0M
2021-12-15 4.41 4.47 4.21 4.36 0.0M
2021-12-14 4.32 4.51 4.32 4.41 0.0M
2021-12-13 4.84 4.84 4.40 4.40 0.0M
2021-12-10 5.04 5.04 4.62 4.81 0.0M
2021-12-09 4.90 4.97 4.73 4.76 0.0M
2021-12-08 4.55 5.09 4.55 4.87 0.0M
2021-12-07 4.82 5.14 4.81 5.04 0.1M
2021-12-06 4.56 4.83 4.33 4.83 0.0M
2021-12-03 4.84 4.84 4.55 4.58 0.0M
2021-12-02 4.86 4.86 4.72 4.78 0.0M
2021-12-01 4.89 4.95 4.82 4.83 0.0M
2021-11-30 4.83 4.91 4.70 4.78 0.0M
2021-11-29 4.87 5.21 4.71 4.80 0.0M
2021-11-26 4.90 5.03 4.82 4.87 0.0M
2021-11-24 4.99 5.10 4.88 5.05 0.0M
2021-11-23 5.16 5.38 4.80 4.97 0.1M
2021-11-22 5.67 5.67 5.01 5.06 0.1M
2021-11-19 5.21 5.64 5.21 5.57 0.0M
2021-11-18 5.52 5.69 5.27 5.30 0.1M
2021-11-17 5.66 5.90 5.35 5.86 0.1M
2021-11-16 5.38 6.00 5.01 6.00 1.4M
2021-11-15 4.78 4.98 4.78 4.90 0.1M
2021-11-12 4.95 4.98 4.74 4.98 0.0M
2021-11-11 4.78 4.92 4.74 4.91 0.0M
2021-11-10 4.75 4.84 4.62 4.79 0.0M
2021-11-09 4.79 4.83 4.64 4.72 0.0M
2021-11-08 4.59 4.86 4.56 4.79 0.0M
2021-11-05 4.51 4.67 4.51 4.52 0.0M
2021-11-04 4.42 4.74 4.42 4.50 0.0M
2021-11-03 4.30 4.54 4.30 4.40 0.0M
2021-11-02 4.34 4.45 4.17 4.31 0.0M
2021-11-01 4.53 4.55 4.39 4.41 0.0M
2021-10-29 4.51 4.67 4.41 4.41 0.0M
2021-10-28 4.60 4.73 4.44 4.44 0.0M
2021-10-27 4.91 4.91 4.59 4.61 0.0M
2021-10-26 4.85 4.97 4.79 4.79 0.0M
2021-10-25 4.79 5.16 4.64 4.93 0.1M
2021-10-22 4.65 4.77 4.48 4.77 0.0M
2021-10-21 4.76 4.77 4.59 4.59 0.0M
2021-10-20 4.47 4.60 4.43 4.55 0.0M
2021-10-19 4.42 4.53 4.42 4.53 0.0M
2021-10-18 4.43 4.61 4.41 4.50 0.0M
2021-10-15 4.42 4.58 4.41 4.44 0.0M
2021-10-14 4.40 4.64 4.40 4.43 0.0M
2021-10-13 4.57 4.57 4.41 4.41 0.0M
2021-10-12 4.50 4.61 4.45 4.57 0.0M
2021-10-11 4.47 4.62 4.47 4.54 0.0M
2021-10-08 4.51 4.66 4.50 4.50 0.0M
2021-10-07 4.45 4.74 4.40 4.51 0.1M
2021-10-06 4.74 4.74 4.38 4.47 0.0M
2021-10-05 4.70 4.77 4.63 4.74 0.0M
2021-10-04 4.77 4.78 4.60 4.65 0.0M
2021-10-01 4.78 4.78 4.59 4.76 0.0M
2021-09-30 5.00 5.01 4.77 4.77 0.0M
2021-09-29 5.01 5.22 4.87 5.00 0.0M
2021-09-28 5.07 5.12 4.89 5.03 0.0M
2021-09-27 5.00 5.11 5.00 5.03 0.0M
2021-09-24 5.05 5.14 4.93 4.97 0.0M
2021-09-23 4.92 5.25 4.80 5.23 0.0M
2021-09-22 4.91 5.00 4.85 4.85 0.0M
2021-09-21 4.86 5.01 4.67 4.99 0.0M
2021-09-20 4.99 5.02 4.63 4.85 0.0M
2021-09-17 5.09 5.20 4.95 5.20 0.0M
2021-09-16 5.04 5.14 4.81 5.14 0.0M
2021-09-15 4.90 5.13 4.90 5.08 0.0M
2021-09-14 5.00 5.11 4.96 4.97 0.0M
2021-09-13 5.27 5.27 4.96 5.00 0.0M
2021-09-10 5.35 5.49 5.17 5.29 0.0M
2021-09-09 5.41 5.53 5.40 5.40 0.0M
2021-09-08 5.55 5.55 5.21 5.47 0.0M
2021-09-07 5.74 5.75 5.50 5.55 0.0M
2021-09-03 5.89 5.89 5.67 5.69 0.0M
2021-09-02 5.91 5.99 5.75 5.91 0.0M
2021-09-01 5.95 6.10 5.83 5.83 0.0M
2021-08-31 5.86 6.24 5.81 5.99 0.1M
2021-08-30 5.98 6.00 5.81 5.91 0.0M
2021-08-27 5.65 5.99 5.45 5.90 0.1M
2021-08-26 5.59 5.78 5.50 5.64 0.0M
2021-08-25 5.48 5.81 5.41 5.52 0.1M
2021-08-24 5.49 5.60 5.48 5.52 0.0M
2021-08-23 5.78 5.78 5.44 5.49 0.0M
2021-08-20 5.58 5.72 5.38 5.63 0.0M
2021-08-19 5.50 5.70 5.50 5.52 0.0M
2021-08-18 5.58 5.86 5.51 5.59 0.0M
2021-08-17 5.74 5.81 5.51 5.65 0.0M
2021-08-16 5.91 5.97 5.70 5.84 0.0M
2021-08-13 5.95 6.04 5.60 5.87 0.0M
2021-08-12 6.02 6.02 5.81 5.88 0.0M
2021-08-11 6.28 6.30 6.01 6.06 0.1M
2021-08-10 6.53 6.69 6.13 6.20 0.0M
2021-08-09 6.49 6.58 6.37 6.46 0.0M
2021-08-06 6.38 6.64 6.32 6.43 0.1M
2021-08-05 6.22 6.45 6.22 6.44 0.0M
2021-08-04 6.26 6.48 6.00 6.17 0.0M
2021-08-03 6.09 6.49 6.08 6.36 0.1M
2021-08-02 6.04 6.39 6.01 6.04 0.1M
2021-07-30 6.01 6.11 5.84 6.02 0.0M
2021-07-29 6.01 6.36 5.88 6.12 0.1M
2021-07-28 5.74 6.05 5.66 5.92 0.0M
2021-07-27 5.73 5.88 5.63 5.70 0.0M
2021-07-26 5.89 5.95 5.71 5.71 0.0M
2021-07-23 5.92 6.09 5.76 5.95 0.1M
2021-07-22 5.83 5.98 5.70 5.85 0.0M
2021-07-21 5.80 6.08 5.80 5.82 0.0M
2021-07-20 5.60 5.87 5.47 5.79 0.0M
2021-07-19 5.20 5.61 5.20 5.57 0.1M
2021-07-16 5.51 5.68 5.45 5.48 0.1M
2021-07-15 5.90 6.07 5.47 5.49 0.2M
2021-07-14 5.85 6.19 5.67 5.94 0.2M
2021-07-13 5.90 5.99 5.74 5.81 0.0M
2021-07-12 5.91 6.14 5.91 6.00 0.0M
2021-07-09 5.74 5.94 5.73 5.83 0.0M
2021-07-08 5.69 5.88 5.40 5.76 0.1M
2021-07-07 6.29 6.39 5.84 5.92 0.2M
2021-07-06 6.10 6.47 6.10 6.28 0.2M
2021-07-02 6.01 6.17 5.81 6.11 0.3M
2021-07-01 6.01 6.24 5.87 6.00 0.2M
2021-06-30 6.12 6.21 5.95 5.98 0.1M
2021-06-29 6.27 6.37 6.11 6.12 0.2M
2021-06-28 6.19 6.40 6.12 6.27 0.1M
2021-06-25 6.36 6.36 6.10 6.26 0.1M
2021-06-24 6.00 6.55 5.93 6.36 0.4M
2021-06-23 5.94 6.02 5.85 6.02 0.0M
2021-06-22 5.97 6.01 5.69 5.96 0.1M
2021-06-21 5.95 6.12 5.81 5.97 0.2M
2021-06-18 5.60 6.02 5.43 5.99 0.3M
2021-06-17 5.67 5.85 5.41 5.69 0.3M
2021-06-16 5.48 5.85 5.26 5.77 0.5M
2021-06-15 6.10 6.11 5.44 5.53 0.6M
2021-06-14 6.45 6.47 6.06 6.12 0.3M
2021-06-11 6.21 6.45 6.02 6.40 0.7M
2021-06-10 6.71 6.88 6.06 6.28 0.7M
2021-06-09 7.01 8.24 6.61 6.79 3.8M
2021-06-08 6.56 7.32 6.26 7.07 1.9M
2021-06-07 6.50 6.68 6.35 6.61 0.4M
2021-06-04 6.53 6.87 6.25 6.35 1.3M
2021-06-03 6.65 6.70 6.10 6.46 0.6M
2021-06-02 6.75 7.16 6.62 6.76 1.5M
2021-06-01 6.41 6.87 6.35 6.72 0.5M
2021-05-28 6.34 6.50 6.21 6.38 0.2M
2021-05-27 6.53 6.63 6.20 6.29 0.4M
2021-05-26 6.19 6.68 6.09 6.55 1.7M
2021-05-25 6.54 6.86 6.17 6.26 0.7M
2021-05-24 6.40 6.89 6.28 6.66 0.6M
2021-05-21 6.33 6.57 5.85 6.50 0.8M
2021-05-20 6.30 6.71 6.20 6.30 0.2M
2021-05-19 6.47 6.47 6.10 6.25 0.2M
2021-05-18 6.74 6.82 6.13 6.82 0.6M
2021-05-17 6.92 7.08 6.55 6.89 0.6M
2021-05-14 7.43 7.50 6.66 7.02 1.2M
2021-05-13 6.40 7.65 6.40 7.19 3.1M
2021-05-12 5.77 7.18 5.46 6.17 1.3M
2021-05-11 5.00 5.95 4.70 5.69 0.5M
2021-05-10 5.05 5.37 5.00 5.13 0.2M
2021-05-07 5.00 5.88 4.96 5.11 0.3M
2021-05-06 5.07 5.20 4.70 4.94 0.1M
2021-05-05 4.90 6.42 4.90 5.04 0.7M
2021-05-04 4.94 5.10 4.65 4.90 0.1M
2021-05-03 4.50 5.27 4.50 5.15 0.4M
2021-04-30 4.32 4.45 4.32 4.36 0.0M
2021-04-29 4.50 4.60 4.40 4.41 0.0M
2021-04-28 4.39 4.61 4.39 4.55 0.0M
2021-04-27 4.59 4.59 4.40 4.43 0.0M
2021-04-26 4.43 4.63 4.39 4.47 0.0M
2021-04-23 4.45 4.45 4.21 4.44 0.0M
2021-04-22 4.25 4.53 4.25 4.30 0.0M
2021-04-21 4.32 4.39 4.23 4.30 0.0M
2021-04-20 4.31 4.53 4.17 4.40 0.0M
2021-04-19 4.50 4.57 4.39 4.40 0.0M
2021-04-16 4.56 4.66 4.42 4.57 0.0M
2021-04-15 4.76 4.76 4.56 4.62 0.0M
2021-04-14 4.77 4.80 4.67 4.67 0.0M
2021-04-13 4.85 4.88 4.48 4.61 0.0M
2021-04-12 5.11 5.11 4.89 4.90 0.0M
2021-04-09 5.01 5.26 4.99 5.11 0.1M
2021-04-08 5.07 5.31 4.90 5.08 0.2M
2021-04-07 5.34 5.34 4.91 4.98 0.1M
2021-04-06 5.26 5.47 5.26 5.42 0.0M
2021-04-05 5.80 5.80 5.41 5.47 0.1M
2021-04-01 5.98 6.03 5.55 5.74 0.0M
2021-03-31 5.38 5.78 5.32 5.78 0.1M
2021-03-30 5.20 5.37 5.19 5.27 0.0M
2021-03-29 5.39 5.50 5.21 5.27 0.0M
2021-03-26 5.31 5.50 5.31 5.40 0.0M
2021-03-25 5.25 5.43 5.12 5.37 0.0M
2021-03-24 5.53 5.75 5.34 5.38 0.0M
2021-03-23 5.69 5.95 5.50 5.51 0.0M
2021-03-22 5.69 5.90 5.67 5.73 0.0M
2021-03-19 5.50 5.93 5.46 5.66 0.1M
2021-03-18 5.73 5.85 5.50 5.50 0.0M
2021-03-17 5.45 5.89 5.45 5.72 0.1M
2021-03-16 5.89 5.89 5.49 5.58 0.0M
2021-03-15 5.77 5.93 5.58 5.84 0.1M
2021-03-12 5.90 5.90 5.39 5.70 0.1M
2021-03-11 5.78 5.89 5.68 5.83 0.1M
2021-03-10 5.65 5.79 5.49 5.73 0.0M
2021-03-09 5.39 5.73 5.31 5.70 0.1M
2021-03-08 5.08 5.48 5.04 5.30 0.0M
2021-03-05 5.00 5.19 4.66 5.06 0.0M
2021-03-04 5.43 5.69 4.72 4.88 0.1M
2021-03-03 5.55 5.66 5.42 5.42 0.0M
2021-03-02 5.57 5.95 5.51 5.68 0.0M
2021-03-01 5.62 5.75 5.46 5.50 0.0M
2021-02-26 5.94 5.94 5.50 5.58 0.1M
2021-02-25 5.71 6.00 5.62 5.74 0.1M
2021-02-24 5.65 5.88 5.55 5.71 0.1M
2021-02-23 6.22 6.24 5.65 5.66 0.1M
2021-02-22 6.28 6.53 6.11 6.40 0.1M
2021-02-19 6.16 6.45 6.00 6.29 0.1M
2021-02-18 6.04 6.23 5.95 6.13 0.2M
2021-02-17 6.33 6.33 5.93 6.18 0.1M
2021-02-16 6.70 6.70 6.24 6.29 0.2M
2021-02-12 6.20 6.69 5.75 6.69 0.5M
2021-02-11 7.35 7.42 6.38 6.54 0.7M
2021-02-10 6.90 7.02 6.20 6.62 1.7M
2021-02-09 13.44 15.72 7.83 8.38 33.9M
2021-02-08 3.51 4.59 3.51 4.22 3.8M
2021-02-05 3.52 3.60 3.52 3.56 0.0M
2021-02-04 3.59 3.59 3.46 3.48 0.0M
2021-02-03 3.49 3.56 3.45 3.55 0.0M
2021-02-02 3.43 3.59 3.43 3.45 0.0M
2021-02-01 3.39 3.45 3.21 3.42 0.1M
2021-01-29 3.34 3.47 3.25 3.28 0.0M
2021-01-28 3.45 3.63 3.34 3.37 0.0M
2021-01-27 3.73 3.73 3.49 3.49 0.0M
2021-01-26 3.72 3.79 3.54 3.73 0.1M
2021-01-25 3.60 3.79 3.60 3.67 0.1M
2021-01-22 3.57 3.68 3.54 3.60 0.1M
2021-01-21 3.35 3.66 3.28 3.53 0.2M
2021-01-20 3.29 3.48 3.21 3.40 0.4M
2021-01-19 3.26 3.34 3.19 3.29 0.0M
2021-01-15 3.30 3.33 3.10 3.22 0.0M
2021-01-14 3.10 3.37 3.10 3.21 0.2M
2021-01-13 3.23 3.47 3.16 3.20 0.2M
2021-01-12 3.21 3.28 3.19 3.23 0.0M
2021-01-11 3.18 3.26 3.13 3.18 0.0M
2021-01-08 3.20 3.27 3.06 3.13 0.1M
2021-01-07 3.10 3.33 3.06 3.16 0.2M
2021-01-06 3.09 3.35 3.05 3.07 0.2M
2021-01-05 3.01 3.13 2.97 3.06 0.1M
2021-01-04 3.14 3.15 2.79 2.99 0.1M