Comstock Homebuil (CHCI)

CHCI
🏛️ 미국 →
15.54
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 7.80 8.45 7.76 8.08 0.0M
2024-12-30 7.93 8.10 7.62 8.03 0.0M
2024-12-27 8.01 8.01 7.67 7.82 0.0M
2024-12-26 7.95 8.07 7.90 8.01 0.0M
2024-12-24 7.98 7.98 7.98 7.98 0.0M
2024-12-23 8.02 8.35 8.00 8.02 0.0M
2024-12-20 8.09 8.36 7.98 8.19 0.0M
2024-12-19 8.00 8.21 7.79 8.19 0.0M
2024-12-18 8.02 8.27 7.60 8.11 0.0M
2024-12-17 7.98 8.10 7.82 7.97 0.0M
2024-12-16 8.39 8.39 7.63 7.79 0.0M
2024-12-13 8.46 8.68 8.40 8.40 0.0M
2024-12-12 8.40 9.04 8.40 8.52 0.0M
2024-12-11 8.54 9.19 8.44 8.89 0.0M
2024-12-10 8.66 9.15 8.46 8.63 0.0M
2024-12-09 8.56 9.04 8.41 8.82 0.0M
2024-12-06 8.94 9.01 8.52 8.70 0.0M
2024-12-05 8.83 8.88 8.58 8.87 0.0M
2024-12-04 8.55 9.25 8.54 9.19 0.0M
2024-12-03 8.47 8.73 8.47 8.70 0.0M
2024-12-02 8.05 9.20 8.05 8.43 0.0M
2024-11-29 8.46 8.46 8.16 8.16 0.0M
2024-11-27 8.55 8.64 8.25 8.36 0.0M
2024-11-26 9.07 9.08 8.44 8.53 0.0M
2024-11-25 9.05 9.62 8.80 9.27 0.0M
2024-11-22 9.79 9.79 9.05 9.05 0.0M
2024-11-21 9.26 9.81 9.08 9.64 0.0M
2024-11-20 9.21 9.48 9.11 9.47 0.0M
2024-11-19 8.43 9.48 8.41 9.36 0.0M
2024-11-18 8.84 8.84 8.25 8.52 0.1M
2024-11-15 8.79 8.99 8.79 8.95 0.0M
2024-11-14 9.03 9.16 8.84 8.84 0.0M
2024-11-13 9.15 9.53 8.70 9.04 0.0M
2024-11-12 9.03 9.28 8.89 9.07 0.0M
2024-11-11 9.31 9.35 7.59 9.22 0.1M
2024-11-08 9.71 10.04 9.56 9.87 0.0M
2024-11-07 9.68 10.05 9.27 9.61 0.1M
2024-11-06 10.70 11.06 9.73 9.73 0.0M
2024-11-05 11.25 11.63 10.75 10.75 0.0M
2024-11-04 11.39 11.78 11.00 11.22 0.0M
2024-11-01 11.48 11.65 11.20 11.53 0.0M
2024-10-31 11.97 11.97 11.20 11.51 0.0M
2024-10-30 12.00 12.28 11.55 11.86 0.0M
2024-10-29 11.13 12.19 10.83 12.16 0.0M
2024-10-28 10.99 11.30 10.70 11.09 0.0M
2024-10-25 10.35 11.67 10.35 10.89 0.0M
2024-10-24 10.64 10.78 10.02 10.05 0.0M
2024-10-23 11.00 11.16 10.30 10.31 0.0M
2024-10-22 10.81 11.34 10.81 11.01 0.0M
2024-10-21 11.73 11.85 10.69 10.81 0.0M
2024-10-18 11.61 11.88 11.39 11.70 0.0M
2024-10-17 12.07 12.13 11.45 11.51 0.0M
2024-10-16 12.43 12.43 11.71 11.97 0.0M
2024-10-15 11.98 12.01 11.34 11.95 0.0M
2024-10-14 11.45 12.18 11.45 11.73 0.0M
2024-10-11 10.10 11.79 10.01 11.39 0.0M
2024-10-10 10.22 10.81 9.98 10.07 0.0M
2024-10-09 10.83 11.21 10.23 10.32 0.0M
2024-10-08 12.56 12.57 9.66 10.87 0.1M
2024-10-07 12.33 14.48 12.05 12.29 0.2M
2024-10-04 11.23 12.24 11.13 11.70 0.1M
2024-10-03 10.25 11.65 10.00 11.16 0.0M
2024-10-02 10.13 10.24 9.90 10.20 0.0M
2024-10-01 9.99 10.22 9.57 10.10 0.0M
2024-09-30 9.75 10.00 9.43 9.99 0.1M
2024-09-27 9.38 9.75 9.03 9.75 0.0M
2024-09-26 8.98 9.29 8.76 9.29 0.0M
2024-09-25 9.39 9.40 8.50 8.72 0.0M
2024-09-24 9.14 9.39 9.10 9.25 0.0M
2024-09-23 8.76 9.87 8.76 8.99 0.0M
2024-09-20 8.27 8.76 8.27 8.56 0.0M
2024-09-19 8.50 8.57 8.22 8.23 0.0M
2024-09-18 8.75 8.78 8.23 8.23 0.0M
2024-09-17 8.71 8.99 8.45 8.59 0.0M
2024-09-16 8.48 8.88 8.35 8.60 0.0M
2024-09-13 8.21 8.31 8.07 8.31 0.0M
2024-09-12 7.75 8.32 7.75 8.09 0.0M
2024-09-11 7.73 7.89 7.64 7.68 0.0M
2024-09-10 7.92 8.08 7.77 7.77 0.0M
2024-09-09 7.70 8.00 7.69 7.95 0.0M
2024-09-06 7.70 7.74 7.39 7.57 0.0M
2024-09-05 7.68 7.79 7.32 7.66 0.0M
2024-09-04 7.67 7.74 7.27 7.50 0.0M
2024-09-03 7.27 7.95 7.27 7.66 0.1M
2024-08-30 7.12 7.29 6.91 7.02 0.0M
2024-08-29 7.10 7.12 6.95 7.12 0.0M
2024-08-28 7.18 7.18 7.00 7.05 0.0M
2024-08-27 7.15 7.20 7.11 7.11 0.0M
2024-08-26 6.96 7.22 6.96 7.12 0.0M
2024-08-23 7.20 7.20 7.00 7.08 0.0M
2024-08-22 7.36 7.36 6.92 6.98 0.0M
2024-08-21 6.80 7.26 6.80 6.95 0.0M
2024-08-20 7.03 7.33 6.71 6.71 0.0M
2024-08-19 7.19 7.25 6.90 7.10 0.0M
2024-08-16 7.29 7.29 7.00 7.03 0.0M
2024-08-15 7.18 7.43 7.07 7.12 0.0M
2024-08-14 7.00 7.21 6.99 7.03 0.0M
2024-08-13 7.02 7.20 6.84 7.01 0.0M
2024-08-12 6.70 7.58 6.58 6.86 0.0M
2024-08-09 6.50 6.50 6.40 6.48 0.0M
2024-08-08 6.35 6.47 6.34 6.43 0.0M
2024-08-07 6.35 6.35 6.35 6.35 0.0M
2024-08-06 6.27 6.48 6.27 6.29 0.0M
2024-08-05 6.39 6.51 6.15 6.27 0.0M
2024-08-02 6.45 6.50 6.30 6.32 0.0M
2024-08-01 6.32 6.43 6.32 6.35 0.0M
2024-07-31 6.55 6.59 6.35 6.35 0.0M
2024-07-30 6.44 6.50 6.33 6.45 0.0M
2024-07-29 6.35 6.50 6.35 6.37 0.0M
2024-07-26 6.30 6.57 6.30 6.32 0.0M
2024-07-25 6.56 6.58 6.20 6.33 0.0M
2024-07-24 6.25 6.55 6.24 6.38 0.0M
2024-07-23 6.31 6.50 6.23 6.50 0.0M
2024-07-22 6.44 6.50 6.26 6.31 0.0M
2024-07-19 6.55 6.55 6.34 6.34 0.0M
2024-07-18 6.51 6.56 6.30 6.34 0.0M
2024-07-17 6.53 6.53 6.28 6.49 0.0M
2024-07-16 6.37 6.37 6.32 6.32 0.0M
2024-07-15 6.49 6.49 6.30 6.32 0.0M
2024-07-12 6.38 6.60 6.29 6.42 0.0M
2024-07-11 6.31 6.39 6.26 6.29 0.0M
2024-07-10 6.34 6.58 6.23 6.37 0.0M
2024-07-09 6.42 6.52 6.35 6.35 0.0M
2024-07-08 6.48 6.48 6.31 6.31 0.0M
2024-07-05 6.27 6.35 6.23 6.29 0.0M
2024-07-03 6.58 6.59 6.28 6.28 0.0M
2024-07-02 6.27 6.42 6.25 6.26 0.0M
2024-07-01 6.25 6.47 6.20 6.22 0.0M
2024-06-28 6.42 6.42 6.37 6.37 0.0M
2024-06-27 6.37 6.65 6.37 6.58 0.0M
2024-06-26 6.31 6.34 6.23 6.26 0.0M
2024-06-25 6.27 6.40 6.27 6.40 0.0M
2024-06-24 6.40 6.50 6.39 6.39 0.0M
2024-06-21 6.62 6.63 6.26 6.35 0.0M
2024-06-20 6.21 6.39 6.19 6.22 0.0M
2024-06-18 6.45 6.56 6.14 6.32 0.0M
2024-06-17 6.60 6.94 6.29 6.41 0.0M
2024-06-14 6.44 6.83 6.37 6.57 0.0M
2024-06-13 6.30 6.59 6.30 6.58 0.0M
2024-06-12 6.11 6.48 6.01 6.32 0.1M
2024-06-11 6.15 6.15 5.98 6.11 0.0M
2024-06-10 5.99 6.09 5.91 6.09 0.0M
2024-06-07 6.00 6.16 5.90 6.00 0.0M
2024-06-06 6.04 6.15 5.90 6.14 0.0M
2024-06-05 6.13 6.17 6.09 6.17 0.0M
2024-06-04 6.10 6.15 6.05 6.13 0.0M
2024-06-03 6.18 6.18 5.91 6.17 0.0M
2024-05-31 6.00 6.18 6.00 6.17 0.0M
2024-05-30 6.10 6.14 6.02 6.10 0.0M
2024-05-29 6.26 6.31 6.11 6.14 0.0M
2024-05-28 6.54 6.55 6.16 6.38 0.0M
2024-05-24 6.30 6.78 6.30 6.70 0.0M
2024-05-23 6.64 6.64 6.29 6.35 0.0M
2024-05-22 6.59 6.66 6.47 6.66 0.0M
2024-05-21 6.50 6.82 6.22 6.69 0.0M
2024-05-20 7.60 7.60 6.11 6.51 0.1M
2024-05-17 8.01 8.18 7.40 7.71 0.0M
2024-05-16 7.98 8.55 7.84 8.02 0.0M
2024-05-15 7.61 8.48 7.61 7.98 0.0M
2024-05-14 7.40 8.56 7.40 8.54 0.0M
2024-05-13 8.05 8.06 7.25 7.33 0.0M
2024-05-10 7.84 8.06 7.66 8.00 0.0M
2024-05-09 8.21 8.30 7.51 7.67 0.0M
2024-05-08 7.80 8.29 7.56 8.14 0.0M
2024-05-07 7.10 7.87 7.10 7.83 0.0M
2024-05-06 6.75 7.45 6.61 7.22 0.0M
2024-05-03 7.16 7.37 6.75 6.83 0.0M
2024-05-02 7.33 7.48 7.20 7.24 0.0M
2024-05-01 7.13 7.39 6.95 7.39 0.0M
2024-04-30 7.48 7.49 7.21 7.35 0.0M
2024-04-29 7.08 7.61 7.08 7.54 0.0M
2024-04-26 6.43 7.16 6.28 7.13 0.0M
2024-04-25 6.47 6.47 6.10 6.41 0.0M
2024-04-24 6.10 6.71 6.10 6.48 0.0M
2024-04-23 8.29 8.29 6.11 6.28 0.2M
2024-04-22 7.19 8.00 7.19 7.94 0.1M
2024-04-19 6.80 7.20 6.80 7.18 0.1M
2024-04-18 6.81 7.05 6.71 6.80 0.1M
2024-04-17 6.60 6.77 6.52 6.77 0.1M
2024-04-16 6.48 6.81 6.31 6.52 0.1M
2024-04-15 6.30 6.64 6.30 6.44 0.1M
2024-04-12 6.35 6.35 6.14 6.22 0.0M
2024-04-11 5.50 6.63 5.48 6.29 0.2M
2024-04-10 5.36 5.58 5.22 5.47 0.0M
2024-04-09 5.46 5.52 5.35 5.36 0.0M
2024-04-08 5.21 5.53 5.21 5.40 0.0M
2024-04-05 5.37 5.37 5.27 5.28 0.0M
2024-04-04 5.25 5.30 5.02 5.30 0.0M
2024-04-03 5.22 5.25 5.11 5.25 0.0M
2024-04-02 5.15 5.25 5.01 5.22 0.0M
2024-04-01 5.08 5.15 5.01 5.14 0.0M
2024-03-28 5.10 5.10 5.00 5.09 0.0M
2024-03-27 5.08 5.11 5.00 5.11 0.0M
2024-03-26 5.13 5.13 5.00 5.11 0.0M
2024-03-25 5.27 5.27 5.05 5.15 0.0M
2024-03-22 4.76 5.25 4.71 5.20 0.0M
2024-03-21 4.61 4.65 4.61 4.65 0.0M
2024-03-20 4.63 4.63 4.60 4.60 0.0M
2024-03-19 4.64 4.64 4.64 4.64 0.0M
2024-03-18 4.66 4.74 4.63 4.66 0.0M
2024-03-15 4.72 4.78 4.67 4.67 0.0M
2024-03-14 4.66 4.78 4.65 4.65 0.0M
2024-03-13 4.72 4.79 4.66 4.66 0.0M
2024-03-12 4.65 4.70 4.65 4.70 0.0M
2024-03-11 4.64 4.64 4.63 4.63 0.0M
2024-03-08 4.74 4.80 4.71 4.71 0.0M
2024-03-07 4.74 4.74 4.72 4.72 0.0M
2024-03-06 4.75 4.75 4.75 4.75 0.0M
2024-03-05 4.71 4.71 4.70 4.70 0.0M
2024-03-04 4.74 4.80 4.68 4.75 0.0M
2024-03-01 4.79 4.79 4.68 4.74 0.0M
2024-02-29 4.80 4.80 4.80 4.80 0.0M
2024-02-28 4.72 4.74 4.70 4.73 0.0M
2024-02-27 4.68 4.75 4.68 4.68 0.0M
2024-02-26 4.64 4.75 4.63 4.64 0.0M
2024-02-23 4.73 4.73 4.55 4.70 0.0M
2024-02-22 4.71 4.72 4.66 4.72 0.0M
2024-02-21 4.73 4.75 4.71 4.75 0.0M
2024-02-20 4.79 4.79 4.71 4.71 0.0M
2024-02-16 4.80 4.83 4.73 4.77 0.0M
2024-02-15 4.71 4.71 4.71 4.71 0.0M
2024-02-14 4.74 4.76 4.74 4.76 0.0M
2024-02-13 4.81 4.81 4.80 4.80 0.0M
2024-02-12 4.76 4.82 4.71 4.73 0.0M
2024-02-09 4.81 4.81 4.77 4.79 0.0M
2024-02-08 4.81 4.81 4.80 4.81 0.0M
2024-02-07 4.83 4.83 4.77 4.77 0.0M
2024-02-06 4.76 4.82 4.76 4.79 0.0M
2024-02-05 4.82 4.83 4.79 4.80 0.0M
2024-02-02 4.76 4.82 4.76 4.82 0.0M
2024-02-01 4.79 4.83 4.79 4.81 0.0M
2024-01-31 4.76 4.85 4.76 4.78 0.0M
2024-01-30 4.77 4.83 4.77 4.81 0.0M
2024-01-29 4.76 4.84 4.76 4.84 0.0M
2024-01-26 4.78 4.78 4.76 4.76 0.0M
2024-01-25 4.72 4.82 4.72 4.79 0.0M
2024-01-24 4.64 4.79 4.64 4.74 0.0M
2024-01-23 4.70 4.70 4.63 4.63 0.0M
2024-01-22 4.72 4.85 4.63 4.63 0.0M
2024-01-19 4.65 4.75 4.65 4.75 0.0M
2024-01-18 4.66 4.66 4.55 4.57 0.0M
2024-01-17 4.57 4.75 4.54 4.73 0.0M
2024-01-16 4.75 4.77 4.65 4.76 0.0M
2024-01-12 4.71 4.75 4.63 4.75 0.0M
2024-01-11 4.73 4.75 4.52 4.72 0.0M
2024-01-10 4.75 4.75 4.49 4.70 0.0M
2024-01-09 4.75 4.75 4.63 4.63 0.0M
2024-01-08 4.57 4.67 4.57 4.67 0.0M
2024-01-05 4.78 4.78 4.47 4.48 0.0M
2024-01-04 4.66 4.75 4.66 4.75 0.0M
2024-01-03 4.57 4.70 4.57 4.70 0.0M
2024-01-02 4.52 4.56 4.50 4.56 0.0M