시장 데이터를 불러오는 중
Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock · CIM-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,844 | ₩25,125 | ₩24,455 | ₩24,529 | -1.27% | 1.4만 |
| 2026.10.08 | ₩25,862 | ₩25,862 | ₩24,040 | ₩24,844 | -3.94% | 5.9만 |
| 2026.10.07 | ₩25,862 | ₩26,010 | ₩25,728 | ₩25,728 | -0.52% | 4.8천 |
| 2026.10.06 | ₩25,862 | ₩26,197 | ₩25,862 | ₩26,023 | +0.62% | 1.1만 |
| 2026.10.05 | ₩26,171 | ₩26,171 | ₩25,862 | ₩25,965 | -0.78% | 8.5천 |
| 2026.10.02 | ₩26,264 | ₩26,733 | ₩25,996 | ₩25,996 | -1.02% | 8.9천 |
| 2026.10.01 | ₩26,184 | ₩26,264 | ₩26,036 | ₩26,130 | -0.20% | 1.2만 |
| 2026.09.30 | ₩26,331 | ₩26,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,943 |
| ₩26,130 |
| -0.76% |
| 2.8만 |
| 2026.09.29 | ₩26,358 | ₩26,499 | ₩25,809 | ₩25,943 | -1.58% | 3.2만 |
|---|
| 2026.09.28 | ₩26,130 | ₩26,576 | ₩26,023 | ₩26,264 | +0.51% | 1.4만 |
|---|
| 2026.09.25 | ₩26,546 | ₩26,594 | ₩26,305 | ₩26,372 | -0.66% | 8.9천 |
|---|
| 2026.09.24 | ₩26,800 | ₩27,248 | ₩26,465 | ₩26,720 | -0.30% | 1.2만 |
|---|
| 2026.09.23 | ₩27,001 | ₩27,001 | ₩26,800 | ₩26,878 | -0.46% | 2만 |
|---|
| 2026.09.22 | ₩27,243 | ₩27,403 | ₩27,149 | ₩27,176 | -0.25% | 1.1만 |
|---|
| 2026.09.21 | ₩27,135 | ₩27,335 | ₩27,135 | ₩27,229 | +0.35% | 1.3만 |
|---|
| 2026.09.18 | ₩27,604 | ₩27,604 | ₩26,975 | ₩27,216 | -1.41% | 9.8천 |
|---|
| 2026.09.17 | ₩27,430 | ₩27,665 | ₩27,430 | ₩27,537 | +0.39% | 1만 |
|---|
| 2026.09.16 | ₩27,470 | ₩27,805 | ₩27,350 | ₩27,518 | +0.17% | 1만 |
|---|
| 2026.09.15 | ₩27,738 | ₩27,805 | ₩27,551 | ₩27,564 | -0.63% | 4.7천 |
|---|
| 2026.09.14 | ₩27,753 | ₩27,809 | ₩27,748 | ₩27,809 | +0.20% | 1.3천 |
|---|
| 2026.09.11 | ₩27,832 | ₩27,872 | ₩27,795 | ₩27,795 | -0.13% | 1.1만 |
|---|
| 2026.09.10 | ₩27,872 | ₩27,966 | ₩27,792 | ₩27,805 | -0.24% | 3천 |
|---|
| 2026.09.09 | ₩28,489 | ₩28,489 | ₩27,738 | ₩27,993 | -1.74% | 1.2만 |
|---|
| 2026.09.08 | ₩28,301 | ₩28,583 | ₩28,301 | ₩28,442 | +0.50% | 1.7천 |
|---|
| 2026.09.04 | ₩28,650 | ₩28,676 | ₩28,464 | ₩28,475 | -0.61% | 3.8천 |
|---|
| 2026.09.03 | ₩28,730 | ₩28,730 | ₩28,436 | ₩28,475 | -0.89% | 2.5천 |
|---|
| 2026.09.02 | ₩28,743 | ₩28,743 | ₩28,433 | ₩28,730 | -0.05% | 6천 |
|---|
| 2026.09.01 | ₩29,065 | ₩29,065 | ₩28,596 | ₩28,743 | -1.11% | 1.8만 |
|---|
| 2026.08.31 | ₩29,508 | ₩29,600 | ₩28,944 | ₩29,293 | -0.73% | 1.9만 |
|---|
| 2026.08.28 | ₩29,360 | ₩29,521 | ₩29,226 | ₩29,380 | +0.07% | 6.7천 |
|---|
| 2026.08.27 | ₩29,279 | ₩29,695 | ₩29,079 | ₩29,467 | +0.64% | 1.8만 |
|---|
| 2026.08.26 | ₩29,346 | ₩29,440 | ₩28,945 | ₩29,428 | +0.28% | 5.4천 |
|---|
| 2026.08.25 | ₩29,239 | ₩29,440 | ₩29,239 | ₩29,387 | +0.50% | 6.6천 |
|---|
| 2026.08.24 | ₩29,467 | ₩29,480 | ₩29,313 | ₩29,387 | -0.27% | 8.9천 |
|---|
| 2026.08.21 | ₩29,427 | ₩29,427 | ₩29,427 | ₩29,427 | 0.00% | 668 |
|---|
| 2026.08.20 | ₩29,212 | ₩29,313 | ₩29,212 | ₩29,306 | +0.32% | 3.7천 |
|---|
| 2026.08.19 | ₩29,092 | ₩29,330 | ₩29,078 | ₩29,306 | +0.74% | 1.3만 |
|---|
| 2026.08.18 | ₩29,226 | ₩29,480 | ₩29,045 | ₩29,045 | -0.62% | 6.6천 |
|---|
| 2026.08.17 | ₩29,306 | ₩29,430 | ₩29,239 | ₩29,413 | +0.37% | 2.6천 |
|---|
| 2026.08.14 | ₩29,601 | ₩29,601 | ₩29,480 | ₩29,480 | -0.41% | 6.2천 |
|---|
| 2026.08.13 | ₩29,480 | ₩29,681 | ₩29,480 | ₩29,614 | +0.45% | 2.3천 |
|---|
| 2026.08.12 | ₩29,413 | ₩29,547 | ₩29,360 | ₩29,480 | +0.23% | 1만 |
|---|
| 2026.08.11 | ₩29,177 | ₩29,387 | ₩29,177 | ₩29,387 | +0.72% | 3.5천 |
|---|
| 2026.08.10 | ₩29,266 | ₩29,400 | ₩28,894 | ₩29,186 | -0.27% | 8.5천 |
|---|
| 2026.08.07 | ₩28,998 | ₩29,346 | ₩28,924 | ₩29,186 | +0.65% | 5.2천 |
|---|
| 2026.08.06 | ₩29,145 | ₩29,400 | ₩28,884 | ₩29,025 | -0.41% | 1만 |
|---|
| 2026.08.05 | ₩29,078 | ₩29,078 | ₩28,843 | ₩28,851 | -0.78% | 4.8천 |
|---|
| 2026.08.04 | ₩29,400 | ₩29,400 | ₩28,904 | ₩28,985 | -1.41% | 5.3천 |
|---|
| 2026.08.03 | ₩29,212 | ₩29,251 | ₩28,932 | ₩29,251 | +0.13% | 2.2천 |
|---|
| 2026.07.31 | ₩29,279 | ₩29,454 | ₩29,192 | ₩29,226 | -0.18% | 5.1천 |
|---|
| 2026.07.30 | ₩29,152 | ₩29,266 | ₩28,958 | ₩29,266 | +0.39% | 9천 |
|---|
| 2026.07.29 | ₩28,931 | ₩29,065 | ₩28,931 | ₩29,018 | +0.30% | 2.6천 |
|---|
| 2026.07.28 | ₩29,186 | ₩29,186 | ₩28,810 | ₩28,877 | -1.06% | 8.8천 |
|---|
| 2026.07.27 | ₩28,918 | ₩29,052 | ₩28,556 | ₩28,828 | -0.31% | 5.6천 |
|---|
| 2026.07.24 | ₩28,583 | ₩29,253 | ₩28,542 | ₩28,958 | +1.31% | 8.1천 |
|---|
| 2026.07.23 | ₩28,944 | ₩29,078 | ₩28,730 | ₩28,797 | -0.51% | 3.6천 |
|---|
| 2026.07.22 | ₩28,985 | ₩29,193 | ₩28,931 | ₩29,011 | +0.09% | 5천 |
|---|
| 2026.07.21 | ₩28,944 | ₩29,252 | ₩28,944 | ₩29,011 | +0.23% | 7.5천 |
|---|
| 2026.07.20 | ₩29,159 | ₩29,239 | ₩28,998 | ₩29,092 | -0.23% | 2.7천 |
|---|
| 2026.07.17 | ₩29,045 | ₩29,212 | ₩29,045 | ₩29,060 | +0.05% | 3.7천 |
|---|
| 2026.07.16 | ₩29,057 | ₩29,078 | ₩28,978 | ₩28,978 | -0.27% | 2.9천 |
|---|
| 2026.07.15 | ₩28,985 | ₩29,065 | ₩28,810 | ₩29,004 | +0.07% | 7.7천 |
|---|
| 2026.07.14 | ₩28,844 | ₩29,065 | ₩28,737 | ₩28,770 | -0.26% | 5.5천 |
|---|
| 2026.07.13 | ₩28,998 | ₩29,052 | ₩28,501 | ₩28,717 | -0.97% | 4.4천 |
|---|
| 2026.07.10 | ₩28,435 | ₩28,998 | ₩28,435 | ₩28,998 | +1.98% | 4.2천 |
|---|
| 2026.07.09 | ₩28,676 | ₩28,820 | ₩28,490 | ₩28,770 | +0.33% | 9.5천 |
|---|
| 2026.07.08 | ₩28,636 | ₩28,703 | ₩28,542 | ₩28,609 | -0.09% | 6.6천 |
|---|
| 2026.07.07 | ₩28,810 | ₩29,038 | ₩28,583 | ₩28,784 | -0.09% | 2.3만 |
|---|
| 2026.07.06 | ₩28,542 | ₩28,824 | ₩28,466 | ₩28,824 | +0.99% | 1.3만 |
|---|
| 2026.07.02 | ₩27,872 | ₩28,576 | ₩27,872 | ₩28,576 | +2.52% | 8.9천 |
|---|
| 2026.07.01 | ₩27,993 | ₩27,993 | ₩27,765 | ₩27,879 | -0.41% | 3.4천 |
|---|
| 2026.06.30 | ₩28,583 | ₩28,837 | ₩27,564 | ₩27,752 | -2.91% | 4.4만 |
|---|
| 2026.06.29 | ₩28,167 | ₩28,824 | ₩28,167 | ₩28,301 | +0.48% | 8.1천 |
|---|
| 2026.06.26 | ₩28,140 | ₩28,181 | ₩28,140 | ₩28,181 | +0.14% | 766 |
|---|
| 2026.06.25 | ₩28,750 | ₩28,810 | ₩28,181 | ₩28,181 | -1.98% | 9.3천 |
|---|
| 2026.06.24 | ₩28,944 | ₩28,944 | ₩28,677 | ₩28,757 | -0.65% | 7.5천 |
|---|
| 2026.06.23 | ₩28,623 | ₩28,810 | ₩28,341 | ₩28,810 | +0.66% | 1.7천 |
|---|
| 2026.06.22 | ₩28,623 | ₩28,650 | ₩28,341 | ₩28,592 | -0.11% | 4.7천 |
|---|
| 2026.06.18 | ₩28,636 | ₩28,784 | ₩28,368 | ₩28,576 | -0.21% | 7.1천 |
|---|
| 2026.06.17 | ₩28,288 | ₩28,944 | ₩28,274 | ₩28,643 | +1.26% | 7.5천 |
|---|
| 2026.06.16 | ₩28,274 | ₩28,609 | ₩28,274 | ₩28,356 | +0.29% | 3.3천 |
|---|
| 2026.06.15 | ₩28,167 | ₩28,944 | ₩28,167 | ₩28,342 | +0.62% | 1.9만 |
|---|
| 2026.06.12 | ₩28,167 | ₩28,167 | ₩27,765 | ₩28,154 | -0.05% | 1.4만 |
|---|
| 2026.06.11 | ₩28,328 | ₩28,328 | ₩28,274 | ₩28,274 | -0.19% | 4.3천 |
|---|
| 2026.06.10 | ₩28,475 | ₩28,723 | ₩28,274 | ₩28,339 | -0.48% | 9.1천 |
|---|
| 2026.06.09 | ₩28,690 | ₩28,757 | ₩28,690 | ₩28,757 | +0.23% | 1.7천 |
|---|
| 2026.06.08 | ₩28,851 | ₩28,944 | ₩28,690 | ₩28,690 | -0.56% | 3천 |
|---|
| 2026.06.05 | ₩28,810 | ₩28,837 | ₩28,810 | ₩28,837 | +0.09% | 7.8천 |
|---|
| 2026.06.04 | ₩28,891 | ₩29,058 | ₩28,837 | ₩28,965 | +0.26% | 1.1만 |
|---|
| 2026.06.03 | ₩28,918 | ₩29,253 | ₩28,918 | ₩28,958 | +0.14% | 7.3천 |
|---|
| 2026.06.02 | ₩29,186 | ₩29,239 | ₩28,918 | ₩29,052 | -0.46% | 8천 |
|---|
| 2026.06.01 | ₩28,837 | ₩29,467 | ₩28,837 | ₩29,253 | +1.44% | 1.9만 |
|---|
| 2026.05.29 | ₩30,016 | ₩30,043 | ₩29,547 | ₩29,574 | -1.47% | 3.3만 |
|---|
| 2026.05.28 | ₩30,284 | ₩30,284 | ₩30,097 | ₩30,097 | -0.62% | 8.2천 |
|---|
| 2026.05.27 | ₩30,432 | ₩30,619 | ₩30,217 | ₩30,298 | -0.44% | 9.3천 |
|---|
| 2026.05.26 | ₩30,177 | ₩30,753 | ₩30,177 | ₩30,485 | +1.02% | 9천 |
|---|
| 2026.05.22 | ₩30,043 | ₩30,351 | ₩30,043 | ₩30,177 | +0.45% | 1만 |
|---|
| 2026.05.21 | ₩29,849 | ₩30,137 | ₩29,816 | ₩30,043 | +0.65% | 1.4만 |
|---|
| 2026.05.20 | ₩29,695 | ₩30,150 | ₩29,494 | ₩29,882 | +0.63% | 1.1만 |
|---|
| 2026.05.19 | ₩29,279 | ₩29,735 | ₩29,145 | ₩29,494 | +0.73% | 1.7만 |
|---|
| 2026.05.18 | ₩29,279 | ₩29,333 | ₩29,119 | ₩29,293 | +0.05% | 9.3천 |
|---|
| 2026.05.15 | ₩29,212 | ₩29,279 | ₩29,119 | ₩29,279 | +0.23% | 6.3천 |
|---|
| 2026.05.14 | ₩28,998 | ₩29,253 | ₩28,998 | ₩29,253 | +0.88% | 6.8천 |
|---|
| 2026.05.13 | ₩28,851 | ₩29,078 | ₩28,556 | ₩28,965 | +0.39% | 7.9천 |
|---|
| 2026.05.12 | ₩28,690 | ₩29,078 | ₩28,690 | ₩28,918 | +0.79% | 1.3만 |
|---|
| 2026.05.11 | ₩28,998 | ₩29,011 | ₩28,583 | ₩28,877 | -0.42% | 1.3만 |
|---|
| 2026.05.08 | ₩28,502 | ₩28,918 | ₩28,502 | ₩28,904 | +1.41% | 5.8천 |
|---|
| 2026.05.07 | ₩28,918 | ₩28,918 | ₩28,609 | ₩28,609 | -1.07% | 3.7천 |
|---|
| 2026.05.06 | ₩28,542 | ₩28,917 | ₩28,502 | ₩28,683 | +0.49% | 7.4천 |
|---|
| 2026.05.05 | ₩28,690 | ₩28,877 | ₩28,342 | ₩28,502 | -0.65% | 9.6천 |
|---|
| 2026.05.04 | ₩29,078 | ₩29,078 | ₩28,623 | ₩28,703 | -1.29% | 8.3천 |
|---|
| 2026.05.01 | ₩28,877 | ₩29,078 | ₩28,877 | ₩29,011 | +0.46% | 7.5천 |
|---|
| 2026.04.30 | ₩28,904 | ₩29,025 | ₩28,569 | ₩28,944 | +0.14% | 7.8천 |
|---|
| 2026.04.29 | ₩28,944 | ₩29,078 | ₩28,877 | ₩28,964 | +0.07% | 9.3천 |
|---|
| 2026.04.28 | ₩29,011 | ₩29,279 | ₩28,931 | ₩28,944 | -0.23% | 8.5천 |
|---|
| 2026.04.27 | ₩28,931 | ₩29,212 | ₩28,931 | ₩29,112 | +0.63% | 8.5천 |
|---|
| 2026.04.24 | ₩29,266 | ₩29,266 | ₩28,931 | ₩28,931 | -1.14% | 5.3천 |
|---|
| 2026.04.23 | ₩29,266 | ₩29,266 | ₩29,012 | ₩29,222 | -0.15% | 7.7천 |
|---|
| 2026.04.22 | ₩29,387 | ₩29,420 | ₩29,012 | ₩29,186 | -0.68% | 6.2천 |
|---|
| 2026.04.21 | ₩29,346 | ₩29,480 | ₩29,062 | ₩29,387 | +0.14% | 5.4천 |
|---|
| 2026.04.20 | ₩29,387 | ₩29,480 | ₩29,065 | ₩29,354 | -0.11% | 7.4천 |
|---|
| 2026.04.17 | ₩29,306 | ₩29,480 | ₩29,179 | ₩29,333 | +0.09% | 1.1만 |
|---|
| 2026.04.16 | ₩29,400 | ₩29,413 | ₩29,146 | ₩29,272 | -0.43% | 4.2천 |
|---|
| 2026.04.15 | ₩28,958 | ₩29,413 | ₩28,958 | ₩29,306 | +1.20% | 7.3천 |
|---|
| 2026.04.14 | ₩28,757 | ₩29,413 | ₩27,886 | ₩28,964 | +0.72% | 1.6만 |
|---|
| 2026.04.13 | ₩29,011 | ₩29,242 | ₩28,569 | ₩28,991 | -0.07% | 8.5천 |
|---|
| 2026.04.10 | ₩29,132 | ₩29,289 | ₩28,596 | ₩29,145 | +0.05% | 1.2만 |
|---|
| 2026.04.09 | ₩28,569 | ₩29,172 | ₩28,569 | ₩28,944 | +1.31% | 4.4천 |
|---|
| 2026.04.08 | ₩28,810 | ₩28,864 | ₩28,140 | ₩28,770 | -0.14% | 0 |
|---|
| 2026.04.07 | ₩28,395 | ₩28,810 | ₩28,167 | ₩28,784 | +1.37% | 1만 |
|---|
| 2026.04.06 | ₩28,167 | ₩28,810 | ₩28,167 | ₩28,489 | +1.14% | 3.9천 |
|---|
| 2026.04.02 | ₩27,631 | ₩28,690 | ₩27,631 | ₩28,181 | +1.99% | 2.8만 |
|---|
| 2026.04.01 | ₩27,839 | ₩28,274 | ₩27,551 | ₩27,752 | -0.31% | 1.1만 |
|---|
| 2026.03.31 | ₩26,894 | ₩28,221 | ₩26,722 | ₩27,444 | +2.04% | 1.3만 |
|---|
| 2026.03.30 | ₩27,444 | ₩27,604 | ₩26,573 | ₩26,586 | -3.12% | 1.3만 |
|---|
| 2026.03.27 | ₩27,028 | ₩27,082 | ₩26,666 | ₩26,891 | -0.51% | 1.2만 |
|---|
| 2026.03.26 | ₩26,800 | ₩26,948 | ₩26,465 | ₩26,948 | +0.55% | 1.6만 |
|---|
| 2026.03.25 | ₩26,934 | ₩27,444 | ₩26,800 | ₩26,814 | -0.45% | 1.2만 |
|---|
| 2026.03.24 | ₩27,350 | ₩27,492 | ₩26,894 | ₩26,934 | -1.52% | 9.4천 |
|---|
| 2026.03.23 | ₩27,313 | ₩27,444 | ₩26,894 | ₩27,370 | +0.21% | 5.4천 |
|---|
| 2026.03.20 | ₩27,390 | ₩27,390 | ₩26,867 | ₩26,867 | -1.91% | 6.4천 |
|---|
| 2026.03.19 | ₩27,390 | ₩27,805 | ₩27,390 | ₩27,537 | +0.54% | 3.2천 |
|---|
| 2026.03.18 | ₩27,866 | ₩27,932 | ₩27,497 | ₩27,577 | -1.04% | 4.3천 |
|---|
| 2026.03.17 | ₩27,905 | ₩27,939 | ₩27,631 | ₩27,803 | -0.36% | 9천 |
|---|
| 2026.03.16 | ₩27,872 | ₩28,161 | ₩27,068 | ₩27,692 | -0.65% | 2.6만 |
|---|
| 2026.03.13 | ₩28,469 | ₩28,546 | ₩27,068 | ₩27,645 | -2.90% | 1.9만 |
|---|
| 2026.03.12 | ₩28,743 | ₩28,743 | ₩28,241 | ₩28,269 | -1.65% | 1.7만 |
|---|
| 2026.03.11 | ₩28,811 | ₩28,864 | ₩28,750 | ₩28,750 | -0.21% | 3.9천 |
|---|
| 2026.03.10 | ₩28,596 | ₩28,810 | ₩28,502 | ₩28,810 | +0.75% | 11 |
|---|
| 2026.03.09 | ₩28,743 | ₩28,918 | ₩28,435 | ₩28,730 | -0.05% | 11 |
|---|
| 2026.03.06 | ₩28,810 | ₩28,941 | ₩28,676 | ₩28,676 | -0.47% | 11 |
|---|
| 2026.03.05 | ₩28,958 | ₩28,958 | ₩28,676 | ₩28,849 | -0.38% | 11 |
|---|
| 2026.03.04 | ₩28,687 | ₩28,971 | ₩28,650 | ₩28,971 | +0.99% | 11 |
|---|
| 2026.03.03 | ₩28,489 | ₩28,757 | ₩28,355 | ₩28,636 | +0.52% | 11 |
|---|
| 2026.03.02 | ₩28,810 | ₩29,186 | ₩28,690 | ₩28,864 | +0.19% | 11 |
|---|
| 2026.02.27 | ₩29,936 | ₩30,003 | ₩29,052 | ₩29,279 | -2.19% | 11 |
|---|
| 2026.02.26 | ₩29,815 | ₩30,142 | ₩29,641 | ₩29,681 | -0.45% | 1.1만 |
|---|
| 2026.02.25 | ₩29,802 | ₩29,882 | ₩29,722 | ₩29,815 | +0.04% | 11 |
|---|
| 2026.02.24 | ₩29,949 | ₩29,949 | ₩29,724 | ₩29,789 | -0.54% | 11 |
|---|
| 2026.02.23 | ₩30,016 | ₩30,016 | ₩29,628 | ₩29,936 | -0.27% | 11 |
|---|
| 2026.02.20 | ₩29,936 | ₩30,150 | ₩29,842 | ₩30,016 | +0.27% | 8.6천 |
|---|
| 2026.02.19 | ₩29,936 | ₩30,016 | ₩29,882 | ₩29,936 | 0.00% | 1.4만 |
|---|
| 2026.02.18 | ₩29,842 | ₩29,896 | ₩29,802 | ₩29,896 | +0.18% | 2.1만 |
|---|
| 2026.02.17 | ₩29,815 | ₩30,150 | ₩29,722 | ₩29,829 | +0.04% | 3.5만 |
|---|
| 2026.02.13 | ₩29,708 | ₩29,735 | ₩29,572 | ₩29,722 | +0.05% | 1.1만 |
|---|
| 2026.02.12 | ₩29,641 | ₩29,708 | ₩29,601 | ₩29,708 | +0.23% | 1.1만 |
|---|
| 2026.02.11 | ₩29,815 | ₩29,815 | ₩29,494 | ₩29,614 | -0.67% | 2.6만 |
|---|
| 2026.02.10 | ₩29,547 | ₩29,641 | ₩29,427 | ₩29,641 | +0.32% | 6.3천 |
|---|
| 2026.02.09 | ₩29,480 | ₩29,598 | ₩29,480 | ₩29,588 | +0.36% | 4.2천 |
|---|
| 2026.02.06 | ₩29,628 | ₩29,628 | ₩29,494 | ₩29,494 | -0.45% | 6천 |
|---|
| 2026.02.05 | ₩29,561 | ₩29,681 | ₩29,561 | ₩29,628 | +0.23% | 4.5천 |
|---|
| 2026.02.04 | ₩29,494 | ₩29,614 | ₩29,494 | ₩29,614 | +0.41% | 6.9천 |
|---|
| 2026.02.03 | ₩29,480 | ₩29,507 | ₩29,480 | ₩29,494 | +0.05% | 6.6천 |
|---|
| 2026.02.02 | ₩29,427 | ₩29,507 | ₩29,427 | ₩29,494 | +0.23% | 8.4천 |
|---|
| 2026.01.30 | ₩29,521 | ₩29,561 | ₩29,373 | ₩29,507 | -0.05% | 1.7만 |
|---|
| 2026.01.29 | ₩29,574 | ₩29,601 | ₩29,521 | ₩29,521 | -0.18% | 5.6천 |
|---|
| 2026.01.28 | ₩29,489 | ₩29,949 | ₩29,480 | ₩29,601 | +0.38% | 1.2만 |
|---|
| 2026.01.27 | ₩29,480 | ₩29,561 | ₩29,480 | ₩29,547 | +0.23% | 1.4만 |
|---|
| 2026.01.26 | ₩29,534 | ₩29,547 | ₩29,492 | ₩29,539 | +0.02% | 4.3천 |
|---|
| 2026.01.23 | ₩29,480 | ₩29,534 | ₩29,440 | ₩29,534 | +0.18% | 8.8천 |
|---|
| 2026.01.22 | ₩29,467 | ₩29,521 | ₩29,422 | ₩29,494 | +0.09% | 2.4만 |
|---|
| 2026.01.21 | ₩29,427 | ₩29,480 | ₩29,280 | ₩29,467 | +0.14% | 1.1만 |
|---|
| 2026.01.20 | ₩29,239 | ₩29,400 | ₩29,239 | ₩29,400 | +0.55% | 2만 |
|---|
| 2026.01.16 | ₩29,239 | ₩29,400 | ₩29,239 | ₩29,333 | +0.32% | 4.8천 |
|---|
| 2026.01.15 | ₩29,306 | ₩29,480 | ₩29,212 | ₩29,320 | +0.05% | 4.5만 |
|---|
| 2026.01.14 | ₩29,186 | ₩29,306 | ₩28,971 | ₩29,306 | +0.41% | 1.3만 |
|---|
| 2026.01.13 | ₩29,226 | ₩29,306 | ₩29,075 | ₩29,136 | -0.31% | 5.4천 |
|---|
| 2026.01.12 | ₩29,306 | ₩29,306 | ₩29,125 | ₩29,293 | -0.05% | 4.3천 |
|---|
| 2026.01.09 | ₩29,172 | ₩29,253 | ₩29,092 | ₩29,239 | +0.23% | 5천 |
|---|
| 2026.01.08 | ₩28,810 | ₩29,235 | ₩28,810 | ₩28,958 | +0.51% | 7.1천 |
|---|
| 2026.01.07 | ₩29,011 | ₩29,051 | ₩28,891 | ₩28,912 | -0.34% | 5.3천 |
|---|
| 2026.01.06 | ₩28,904 | ₩29,212 | ₩28,878 | ₩28,976 | +0.25% | 1.2만 |
|---|
| 2026.01.05 | ₩29,212 | ₩29,293 | ₩28,811 | ₩29,132 | -0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩29,266 | ₩29,293 | ₩29,021 | ₩29,266 | 0.00% | 1.4만 |
|---|
| 2025.12.31 | ₩28,810 | ₩29,293 | ₩28,408 | ₩29,266 | +1.58% | 2만 |
|---|
| 2025.12.30 | ₩28,743 | ₩29,052 | ₩28,576 | ₩28,797 | +0.19% | 2만 |
|---|
| 2025.12.29 | ₩28,368 | ₩28,670 | ₩28,140 | ₩28,516 | +0.52% | 1.2만 |
|---|
| 2025.12.26 | ₩28,207 | ₩28,274 | ₩28,143 | ₩28,236 | +0.10% | 1.5만 |
|---|
| 2025.12.24 | ₩28,429 | ₩28,623 | ₩28,288 | ₩28,288 | -0.50% | 4.9천 |
|---|
| 2025.12.23 | ₩28,569 | ₩28,797 | ₩28,368 | ₩28,368 | -0.70% | 1.3만 |
|---|
| 2025.12.22 | ₩28,817 | ₩28,817 | ₩28,516 | ₩28,717 | -0.35% | 6.2천 |
|---|
| 2025.12.19 | ₩29,050 | ₩29,060 | ₩28,409 | ₩28,586 | -1.60% | 9.4천 |
|---|
| 2025.12.18 | ₩28,676 | ₩29,078 | ₩28,449 | ₩28,770 | +0.33% | 1.4만 |
|---|
| 2025.12.17 | ₩28,904 | ₩29,279 | ₩28,543 | ₩28,730 | -0.60% | 1.6만 |
|---|
| 2025.12.16 | ₩29,092 | ₩29,199 | ₩28,810 | ₩29,078 | -0.05% | 8.2천 |
|---|
| 2025.12.15 | ₩29,279 | ₩29,279 | ₩29,239 | ₩29,239 | -0.14% | 4.5천 |
|---|
| 2025.12.12 | ₩29,547 | ₩29,547 | ₩29,212 | ₩29,279 | -0.91% | 6.9천 |
|---|
| 2025.12.11 | ₩29,628 | ₩29,748 | ₩29,480 | ₩29,641 | +0.05% | 6.7천 |
|---|
| 2025.12.10 | ₩29,411 | ₩29,411 | ₩29,052 | ₩29,326 | -0.29% | 4.6천 |
|---|
| 2025.12.09 | ₩29,212 | ₩29,480 | ₩29,145 | ₩29,291 | +0.27% | 1.1만 |
|---|
| 2025.12.08 | ₩29,346 | ₩29,405 | ₩29,145 | ₩29,306 | -0.14% | 7.5천 |
|---|
| 2025.12.05 | ₩29,454 | ₩29,454 | ₩29,279 | ₩29,346 | -0.36% | 975 |
|---|
| 2025.12.04 | ₩29,480 | ₩29,480 | ₩29,214 | ₩29,346 | -0.45% | 5.6천 |
|---|
| 2025.12.03 | ₩29,373 | ₩29,601 | ₩29,146 | ₩29,521 | +0.50% | 4.2천 |
|---|
| 2025.12.02 | ₩29,417 | ₩29,795 | ₩29,145 | ₩29,614 | +0.67% | 1.3만 |
|---|
| 2025.12.01 | ₩29,695 | ₩30,303 | ₩29,641 | ₩29,806 | +0.37% | 5.8천 |
|---|
| 2025.11.28 | ₩30,418 | ₩30,552 | ₩30,284 | ₩30,486 | +0.22% | 4.2천 |
|---|
| 2025.11.26 | ₩29,802 | ₩29,949 | ₩29,802 | ₩29,949 | +0.49% | 2.3천 |
|---|
| 2025.11.25 | ₩29,601 | ₩29,949 | ₩29,494 | ₩29,896 | +1.00% | 1.2만 |
|---|
| 2025.11.24 | ₩29,360 | ₩29,815 | ₩29,360 | ₩29,668 | +1.05% | 5.8천 |
|---|
| 2025.11.21 | ₩29,494 | ₩29,614 | ₩28,978 | ₩29,484 | -0.03% | 2.2만 |
|---|
| 2025.11.20 | ₩29,547 | ₩29,882 | ₩29,507 | ₩29,601 | +0.18% | 8.5천 |
|---|
| 2025.11.19 | ₩29,963 | ₩29,990 | ₩29,561 | ₩29,588 | -1.25% | 6.7천 |
|---|
| 2025.11.18 | ₩29,856 | ₩30,351 | ₩29,856 | ₩30,057 | +0.67% | 5.1천 |
|---|
| 2025.11.17 | ₩29,949 | ₩30,150 | ₩29,949 | ₩30,043 | +0.31% | 7.5천 |
|---|
| 2025.11.14 | ₩29,882 | ₩30,137 | ₩29,882 | ₩29,997 | +0.38% | 2.9천 |
|---|
| 2025.11.13 | ₩29,949 | ₩29,990 | ₩29,842 | ₩29,963 | +0.04% | 1만 |
|---|
| 2025.11.12 | ₩29,882 | ₩30,217 | ₩29,882 | ₩30,150 | +0.90% | 6.5천 |
|---|
| 2025.11.11 | ₩29,695 | ₩30,016 | ₩29,695 | ₩29,856 | +0.54% | 8.6천 |
|---|
| 2025.11.10 | ₩29,695 | ₩29,775 | ₩29,695 | ₩29,748 | +0.18% | 9천 |
|---|
| 2025.11.07 | ₩29,775 | ₩29,775 | ₩29,480 | ₩29,695 | -0.27% | 9.1천 |
|---|
| 2025.11.06 | ₩29,990 | ₩29,990 | ₩29,480 | ₩29,732 | -0.86% | 6.6천 |
|---|
| 2025.11.05 | ₩29,641 | ₩29,815 | ₩29,507 | ₩29,815 | +0.59% | 4.7천 |
|---|
| 2025.11.04 | ₩29,550 | ₩29,748 | ₩29,550 | ₩29,635 | +0.29% | 3천 |
|---|
| 2025.11.03 | ₩29,735 | ₩29,815 | ₩29,641 | ₩29,762 | +0.09% | 2.9천 |
|---|
| 2025.10.31 | ₩29,748 | ₩29,990 | ₩29,748 | ₩29,842 | +0.32% | 5.4천 |
|---|
| 2025.10.30 | ₩29,454 | ₩29,815 | ₩29,454 | ₩29,815 | +1.23% | 2.4천 |
|---|
| 2025.10.29 | ₩29,641 | ₩29,808 | ₩29,494 | ₩29,507 | -0.45% | 1.3만 |
|---|
| 2025.10.28 | ₩29,856 | ₩30,003 | ₩29,695 | ₩29,793 | -0.21% | 8.7천 |
|---|
| 2025.10.27 | ₩29,882 | ₩30,003 | ₩29,561 | ₩29,842 | -0.13% | 1.1만 |
|---|
| 2025.10.24 | ₩29,789 | ₩30,053 | ₩29,722 | ₩30,003 | +0.72% | 3.7천 |
|---|
| 2025.10.23 | ₩29,748 | ₩29,869 | ₩29,601 | ₩29,614 | -0.45% | 8.2천 |
|---|
| 2025.10.22 | ₩29,856 | ₩29,856 | ₩29,547 | ₩29,748 | -0.36% | 6.2천 |
|---|
| 2025.10.21 | ₩29,815 | ₩29,963 | ₩29,695 | ₩29,730 | -0.29% | 7천 |
|---|
| 2025.10.20 | ₩29,668 | ₩29,829 | ₩29,483 | ₩29,829 | +0.54% | 1.3만 |
|---|
| 2025.10.17 | ₩29,614 | ₩29,614 | ₩29,045 | ₩29,480 | -0.45% | 5만 |
|---|
| 2025.10.16 | ₩29,923 | ₩29,923 | ₩29,614 | ₩29,722 | -0.67% | 5.6천 |
|---|
| 2025.10.15 | ₩29,909 | ₩30,083 | ₩29,749 | ₩29,749 | -0.54% | 4.2천 |
|---|
| 2025.10.14 | ₩29,655 | ₩29,963 | ₩29,440 | ₩29,896 | +0.81% | 9.6천 |
|---|
| 2025.10.13 | ₩29,748 | ₩29,882 | ₩29,748 | ₩29,762 | +0.05% | 3.9천 |
|---|
| 2025.10.10 | ₩30,016 | ₩30,029 | ₩29,735 | ₩29,762 | -0.85% | 1만 |
|---|
