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 | ₩24,741 | ₩25,022 | ₩24,354 | ₩24,428 | -1.27% | 1.4만 |
| 2026.10.08 | ₩25,755 | ₩25,755 | ₩23,941 | ₩24,741 | -3.94% | 5.9만 |
| 2026.10.07 | ₩25,755 | ₩25,902 | ₩25,622 | ₩25,622 | -0.52% | 4.8천 |
| 2026.10.06 | ₩25,755 | ₩26,089 | ₩25,755 | ₩25,916 | +0.62% | 1.1만 |
| 2026.10.05 | ₩26,062 | ₩26,062 | ₩25,755 | ₩25,858 | -0.78% | 8.5천 |
| 2026.10.02 | ₩26,156 | ₩26,623 | ₩25,889 | ₩25,889 | -1.02% | 8.9천 |
| 2026.10.01 | ₩26,076 | ₩26,156 | ₩25,929 | ₩26,022 | -0.20% | 1.2만 |
| 2026.09.30 | ₩26,223 | ₩26,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,022 |
| -0.76% |
| 2.8만 |
| 2026.09.29 | ₩26,249 | ₩26,389 | ₩25,702 | ₩25,836 | -1.58% | 3.2만 |
|---|
| 2026.09.28 | ₩26,022 | ₩26,466 | ₩25,916 | ₩26,156 | +0.51% | 1.4만 |
|---|
| 2026.09.25 | ₩26,436 | ₩26,484 | ₩26,196 | ₩26,263 | -0.66% | 8.9천 |
|---|
| 2026.09.24 | ₩26,690 | ₩27,135 | ₩26,356 | ₩26,610 | -0.30% | 1.2만 |
|---|
| 2026.09.23 | ₩26,890 | ₩26,890 | ₩26,690 | ₩26,767 | -0.46% | 2만 |
|---|
| 2026.09.22 | ₩27,130 | ₩27,290 | ₩27,037 | ₩27,063 | -0.25% | 1.1만 |
|---|
| 2026.09.21 | ₩27,023 | ₩27,222 | ₩27,023 | ₩27,117 | +0.35% | 1.3만 |
|---|
| 2026.09.18 | ₩27,490 | ₩27,490 | ₩26,863 | ₩27,103 | -1.41% | 9.8천 |
|---|
| 2026.09.17 | ₩27,317 | ₩27,550 | ₩27,317 | ₩27,424 | +0.39% | 1만 |
|---|
| 2026.09.16 | ₩27,357 | ₩27,690 | ₩27,237 | ₩27,404 | +0.17% | 1만 |
|---|
| 2026.09.15 | ₩27,624 | ₩27,690 | ₩27,437 | ₩27,450 | -0.63% | 4.7천 |
|---|
| 2026.09.14 | ₩27,638 | ₩27,694 | ₩27,633 | ₩27,694 | +0.20% | 1.3천 |
|---|
| 2026.09.11 | ₩27,717 | ₩27,757 | ₩27,680 | ₩27,680 | -0.13% | 1.1만 |
|---|
| 2026.09.10 | ₩27,757 | ₩27,850 | ₩27,677 | ₩27,690 | -0.24% | 3천 |
|---|
| 2026.09.09 | ₩28,371 | ₩28,371 | ₩27,624 | ₩27,877 | -1.74% | 1.2만 |
|---|
| 2026.09.08 | ₩28,184 | ₩28,464 | ₩28,184 | ₩28,324 | +0.50% | 1.7천 |
|---|
| 2026.09.04 | ₩28,531 | ₩28,558 | ₩28,346 | ₩28,358 | -0.61% | 3.8천 |
|---|
| 2026.09.03 | ₩28,611 | ₩28,611 | ₩28,319 | ₩28,358 | -0.89% | 2.5천 |
|---|
| 2026.09.02 | ₩28,625 | ₩28,625 | ₩28,315 | ₩28,611 | -0.05% | 6천 |
|---|
| 2026.09.01 | ₩28,945 | ₩28,945 | ₩28,478 | ₩28,625 | -1.11% | 1.8만 |
|---|
| 2026.08.31 | ₩29,386 | ₩29,477 | ₩28,825 | ₩29,172 | -0.73% | 1.9만 |
|---|
| 2026.08.28 | ₩29,238 | ₩29,399 | ₩29,105 | ₩29,258 | +0.07% | 6.7천 |
|---|
| 2026.08.27 | ₩29,158 | ₩29,572 | ₩28,958 | ₩29,345 | +0.64% | 1.8만 |
|---|
| 2026.08.26 | ₩29,225 | ₩29,319 | ₩28,825 | ₩29,306 | +0.28% | 5.4천 |
|---|
| 2026.08.25 | ₩29,118 | ₩29,319 | ₩29,118 | ₩29,265 | +0.50% | 6.6천 |
|---|
| 2026.08.24 | ₩29,345 | ₩29,359 | ₩29,192 | ₩29,265 | -0.27% | 8.9천 |
|---|
| 2026.08.21 | ₩29,305 | ₩29,305 | ₩29,305 | ₩29,305 | 0.00% | 668 |
|---|
| 2026.08.20 | ₩29,092 | ₩29,192 | ₩29,092 | ₩29,185 | +0.32% | 3.7천 |
|---|
| 2026.08.19 | ₩28,972 | ₩29,209 | ₩28,958 | ₩29,185 | +0.74% | 1.3만 |
|---|
| 2026.08.18 | ₩29,105 | ₩29,359 | ₩28,925 | ₩28,925 | -0.62% | 6.6천 |
|---|
| 2026.08.17 | ₩29,185 | ₩29,308 | ₩29,118 | ₩29,292 | +0.37% | 2.6천 |
|---|
| 2026.08.14 | ₩29,479 | ₩29,479 | ₩29,359 | ₩29,359 | -0.41% | 6.2천 |
|---|
| 2026.08.13 | ₩29,359 | ₩29,559 | ₩29,359 | ₩29,492 | +0.45% | 2.3천 |
|---|
| 2026.08.12 | ₩29,292 | ₩29,425 | ₩29,238 | ₩29,359 | +0.23% | 1만 |
|---|
| 2026.08.11 | ₩29,056 | ₩29,265 | ₩29,056 | ₩29,265 | +0.72% | 3.5천 |
|---|
| 2026.08.10 | ₩29,145 | ₩29,278 | ₩28,775 | ₩29,065 | -0.27% | 8.5천 |
|---|
| 2026.08.07 | ₩28,878 | ₩29,225 | ₩28,805 | ₩29,065 | +0.65% | 5.2천 |
|---|
| 2026.08.06 | ₩29,025 | ₩29,278 | ₩28,765 | ₩28,905 | -0.41% | 1만 |
|---|
| 2026.08.05 | ₩28,958 | ₩28,958 | ₩28,724 | ₩28,731 | -0.78% | 4.8천 |
|---|
| 2026.08.04 | ₩29,278 | ₩29,278 | ₩28,785 | ₩28,865 | -1.41% | 5.3천 |
|---|
| 2026.08.03 | ₩29,092 | ₩29,130 | ₩28,812 | ₩29,130 | +0.13% | 2.2천 |
|---|
| 2026.07.31 | ₩29,158 | ₩29,332 | ₩29,072 | ₩29,105 | -0.18% | 5.1천 |
|---|
| 2026.07.30 | ₩29,032 | ₩29,145 | ₩28,838 | ₩29,145 | +0.39% | 9천 |
|---|
| 2026.07.29 | ₩28,811 | ₩28,945 | ₩28,811 | ₩28,898 | +0.30% | 2.6천 |
|---|
| 2026.07.28 | ₩29,065 | ₩29,065 | ₩28,691 | ₩28,758 | -1.06% | 8.8천 |
|---|
| 2026.07.27 | ₩28,798 | ₩28,932 | ₩28,438 | ₩28,709 | -0.31% | 5.6천 |
|---|
| 2026.07.24 | ₩28,464 | ₩29,132 | ₩28,424 | ₩28,838 | +1.31% | 8.1천 |
|---|
| 2026.07.23 | ₩28,825 | ₩28,958 | ₩28,611 | ₩28,678 | -0.51% | 3.6천 |
|---|
| 2026.07.22 | ₩28,865 | ₩29,072 | ₩28,811 | ₩28,891 | +0.09% | 5천 |
|---|
| 2026.07.21 | ₩28,825 | ₩29,131 | ₩28,825 | ₩28,891 | +0.23% | 7.5천 |
|---|
| 2026.07.20 | ₩29,038 | ₩29,118 | ₩28,878 | ₩28,972 | -0.23% | 2.7천 |
|---|
| 2026.07.17 | ₩28,925 | ₩29,092 | ₩28,925 | ₩28,940 | +0.05% | 3.7천 |
|---|
| 2026.07.16 | ₩28,937 | ₩28,958 | ₩28,858 | ₩28,858 | -0.27% | 2.9천 |
|---|
| 2026.07.15 | ₩28,865 | ₩28,945 | ₩28,691 | ₩28,885 | +0.07% | 7.7천 |
|---|
| 2026.07.14 | ₩28,725 | ₩28,945 | ₩28,618 | ₩28,651 | -0.26% | 5.5천 |
|---|
| 2026.07.13 | ₩28,878 | ₩28,932 | ₩28,383 | ₩28,598 | -0.97% | 4.4천 |
|---|
| 2026.07.10 | ₩28,318 | ₩28,878 | ₩28,318 | ₩28,878 | +1.98% | 4.2천 |
|---|
| 2026.07.09 | ₩28,558 | ₩28,701 | ₩28,372 | ₩28,651 | +0.33% | 9.5천 |
|---|
| 2026.07.08 | ₩28,518 | ₩28,585 | ₩28,424 | ₩28,491 | -0.09% | 6.6천 |
|---|
| 2026.07.07 | ₩28,691 | ₩28,918 | ₩28,464 | ₩28,665 | -0.09% | 2.3만 |
|---|
| 2026.07.06 | ₩28,424 | ₩28,705 | ₩28,348 | ₩28,705 | +0.99% | 1.3만 |
|---|
| 2026.07.02 | ₩27,757 | ₩28,458 | ₩27,757 | ₩28,458 | +2.52% | 8.9천 |
|---|
| 2026.07.01 | ₩27,877 | ₩27,877 | ₩27,650 | ₩27,764 | -0.41% | 3.4천 |
|---|
| 2026.06.30 | ₩28,464 | ₩28,718 | ₩27,450 | ₩27,637 | -2.91% | 4.4만 |
|---|
| 2026.06.29 | ₩28,051 | ₩28,705 | ₩28,051 | ₩28,184 | +0.48% | 8.1천 |
|---|
| 2026.06.26 | ₩28,024 | ₩28,064 | ₩28,024 | ₩28,064 | +0.14% | 766 |
|---|
| 2026.06.25 | ₩28,631 | ₩28,691 | ₩28,064 | ₩28,064 | -1.98% | 9.3천 |
|---|
| 2026.06.24 | ₩28,825 | ₩28,825 | ₩28,558 | ₩28,638 | -0.65% | 7.5천 |
|---|
| 2026.06.23 | ₩28,504 | ₩28,691 | ₩28,224 | ₩28,691 | +0.66% | 1.7천 |
|---|
| 2026.06.22 | ₩28,504 | ₩28,531 | ₩28,224 | ₩28,474 | -0.11% | 4.7천 |
|---|
| 2026.06.18 | ₩28,518 | ₩28,665 | ₩28,251 | ₩28,458 | -0.21% | 7.1천 |
|---|
| 2026.06.17 | ₩28,171 | ₩28,825 | ₩28,158 | ₩28,525 | +1.26% | 7.5천 |
|---|
| 2026.06.16 | ₩28,158 | ₩28,491 | ₩28,158 | ₩28,239 | +0.29% | 3.3천 |
|---|
| 2026.06.15 | ₩28,051 | ₩28,825 | ₩28,051 | ₩28,224 | +0.62% | 1.9만 |
|---|
| 2026.06.12 | ₩28,051 | ₩28,051 | ₩27,650 | ₩28,037 | -0.05% | 1.4만 |
|---|
| 2026.06.11 | ₩28,211 | ₩28,211 | ₩28,158 | ₩28,158 | -0.19% | 4.3천 |
|---|
| 2026.06.10 | ₩28,358 | ₩28,605 | ₩28,158 | ₩28,222 | -0.48% | 9.1천 |
|---|
| 2026.06.09 | ₩28,571 | ₩28,638 | ₩28,571 | ₩28,638 | +0.23% | 1.7천 |
|---|
| 2026.06.08 | ₩28,731 | ₩28,825 | ₩28,571 | ₩28,571 | -0.56% | 3천 |
|---|
| 2026.06.05 | ₩28,691 | ₩28,718 | ₩28,691 | ₩28,718 | +0.09% | 7.8천 |
|---|
| 2026.06.04 | ₩28,771 | ₩28,938 | ₩28,718 | ₩28,845 | +0.26% | 1.1만 |
|---|
| 2026.06.03 | ₩28,798 | ₩29,132 | ₩28,798 | ₩28,838 | +0.14% | 7.3천 |
|---|
| 2026.06.02 | ₩29,065 | ₩29,118 | ₩28,798 | ₩28,932 | -0.46% | 8천 |
|---|
| 2026.06.01 | ₩28,718 | ₩29,345 | ₩28,718 | ₩29,132 | +1.44% | 1.9만 |
|---|
| 2026.05.29 | ₩29,892 | ₩29,919 | ₩29,425 | ₩29,452 | -1.47% | 3.3만 |
|---|
| 2026.05.28 | ₩30,159 | ₩30,159 | ₩29,972 | ₩29,972 | -0.62% | 8.2천 |
|---|
| 2026.05.27 | ₩30,306 | ₩30,493 | ₩30,093 | ₩30,173 | -0.44% | 9.3천 |
|---|
| 2026.05.26 | ₩30,052 | ₩30,626 | ₩30,052 | ₩30,359 | +1.02% | 9천 |
|---|
| 2026.05.22 | ₩29,919 | ₩30,226 | ₩29,919 | ₩30,052 | +0.45% | 1만 |
|---|
| 2026.05.21 | ₩29,726 | ₩30,012 | ₩29,692 | ₩29,919 | +0.65% | 1.4만 |
|---|
| 2026.05.20 | ₩29,572 | ₩30,026 | ₩29,372 | ₩29,759 | +0.63% | 1.1만 |
|---|
| 2026.05.19 | ₩29,158 | ₩29,612 | ₩29,025 | ₩29,372 | +0.73% | 1.7만 |
|---|
| 2026.05.18 | ₩29,158 | ₩29,212 | ₩28,998 | ₩29,172 | +0.05% | 9.3천 |
|---|
| 2026.05.15 | ₩29,092 | ₩29,158 | ₩28,998 | ₩29,158 | +0.23% | 6.3천 |
|---|
| 2026.05.14 | ₩28,878 | ₩29,132 | ₩28,878 | ₩29,132 | +0.88% | 6.8천 |
|---|
| 2026.05.13 | ₩28,731 | ₩28,958 | ₩28,438 | ₩28,845 | +0.39% | 7.9천 |
|---|
| 2026.05.12 | ₩28,571 | ₩28,958 | ₩28,571 | ₩28,798 | +0.79% | 1.3만 |
|---|
| 2026.05.11 | ₩28,878 | ₩28,891 | ₩28,465 | ₩28,758 | -0.42% | 1.3만 |
|---|
| 2026.05.08 | ₩28,384 | ₩28,798 | ₩28,384 | ₩28,785 | +1.41% | 5.8천 |
|---|
| 2026.05.07 | ₩28,798 | ₩28,798 | ₩28,491 | ₩28,491 | -1.07% | 3.7천 |
|---|
| 2026.05.06 | ₩28,424 | ₩28,798 | ₩28,384 | ₩28,565 | +0.49% | 7.4천 |
|---|
| 2026.05.05 | ₩28,571 | ₩28,758 | ₩28,224 | ₩28,384 | -0.65% | 9.6천 |
|---|
| 2026.05.04 | ₩28,958 | ₩28,958 | ₩28,504 | ₩28,585 | -1.29% | 8.3천 |
|---|
| 2026.05.01 | ₩28,758 | ₩28,958 | ₩28,758 | ₩28,891 | +0.46% | 7.5천 |
|---|
| 2026.04.30 | ₩28,785 | ₩28,905 | ₩28,451 | ₩28,825 | +0.14% | 7.8천 |
|---|
| 2026.04.29 | ₩28,825 | ₩28,958 | ₩28,758 | ₩28,844 | +0.07% | 9.3천 |
|---|
| 2026.04.28 | ₩28,891 | ₩29,158 | ₩28,811 | ₩28,825 | -0.23% | 8.5천 |
|---|
| 2026.04.27 | ₩28,811 | ₩29,092 | ₩28,811 | ₩28,992 | +0.63% | 8.5천 |
|---|
| 2026.04.24 | ₩29,145 | ₩29,145 | ₩28,811 | ₩28,811 | -1.14% | 5.3천 |
|---|
| 2026.04.23 | ₩29,145 | ₩29,145 | ₩28,892 | ₩29,101 | -0.15% | 7.7천 |
|---|
| 2026.04.22 | ₩29,265 | ₩29,299 | ₩28,892 | ₩29,065 | -0.68% | 6.2천 |
|---|
| 2026.04.21 | ₩29,225 | ₩29,358 | ₩28,942 | ₩29,265 | +0.14% | 5.4천 |
|---|
| 2026.04.20 | ₩29,265 | ₩29,359 | ₩28,945 | ₩29,232 | -0.11% | 7.4천 |
|---|
| 2026.04.17 | ₩29,185 | ₩29,359 | ₩29,058 | ₩29,212 | +0.09% | 1.1만 |
|---|
| 2026.04.16 | ₩29,278 | ₩29,292 | ₩29,025 | ₩29,151 | -0.43% | 4.2천 |
|---|
| 2026.04.15 | ₩28,838 | ₩29,292 | ₩28,838 | ₩29,185 | +1.20% | 7.3천 |
|---|
| 2026.04.14 | ₩28,638 | ₩29,292 | ₩27,771 | ₩28,845 | +0.72% | 1.6만 |
|---|
| 2026.04.13 | ₩28,891 | ₩29,121 | ₩28,451 | ₩28,871 | -0.07% | 8.5천 |
|---|
| 2026.04.10 | ₩29,012 | ₩29,168 | ₩28,478 | ₩29,025 | +0.05% | 1.2만 |
|---|
| 2026.04.09 | ₩28,451 | ₩29,052 | ₩28,451 | ₩28,825 | +1.31% | 4.4천 |
|---|
| 2026.04.08 | ₩28,691 | ₩28,745 | ₩28,024 | ₩28,651 | -0.14% | 0 |
|---|
| 2026.04.07 | ₩28,278 | ₩28,691 | ₩28,051 | ₩28,665 | +1.37% | 1만 |
|---|
| 2026.04.06 | ₩28,051 | ₩28,691 | ₩28,051 | ₩28,371 | +1.14% | 3.9천 |
|---|
| 2026.04.02 | ₩27,517 | ₩28,571 | ₩27,517 | ₩28,064 | +1.99% | 2.8만 |
|---|
| 2026.04.01 | ₩27,724 | ₩28,158 | ₩27,437 | ₩27,637 | -0.31% | 1.1만 |
|---|
| 2026.03.31 | ₩26,783 | ₩28,104 | ₩26,611 | ₩27,330 | +2.04% | 1.3만 |
|---|
| 2026.03.30 | ₩27,330 | ₩27,490 | ₩26,463 | ₩26,476 | -3.12% | 1.3만 |
|---|
| 2026.03.27 | ₩26,916 | ₩26,970 | ₩26,556 | ₩26,780 | -0.51% | 1.2만 |
|---|
| 2026.03.26 | ₩26,690 | ₩26,836 | ₩26,356 | ₩26,836 | +0.55% | 1.6만 |
|---|
| 2026.03.25 | ₩26,823 | ₩27,330 | ₩26,690 | ₩26,703 | -0.45% | 1.2만 |
|---|
| 2026.03.24 | ₩27,237 | ₩27,378 | ₩26,783 | ₩26,823 | -1.52% | 9.4천 |
|---|
| 2026.03.23 | ₩27,200 | ₩27,330 | ₩26,783 | ₩27,257 | +0.21% | 5.4천 |
|---|
| 2026.03.20 | ₩27,277 | ₩27,277 | ₩26,756 | ₩26,756 | -1.91% | 6.4천 |
|---|
| 2026.03.19 | ₩27,277 | ₩27,690 | ₩27,277 | ₩27,424 | +0.54% | 3.2천 |
|---|
| 2026.03.18 | ₩27,751 | ₩27,817 | ₩27,384 | ₩27,463 | -1.04% | 4.3천 |
|---|
| 2026.03.17 | ₩27,789 | ₩27,824 | ₩27,517 | ₩27,688 | -0.36% | 9천 |
|---|
| 2026.03.16 | ₩27,757 | ₩28,044 | ₩26,956 | ₩27,577 | -0.65% | 2.6만 |
|---|
| 2026.03.13 | ₩28,351 | ₩28,428 | ₩26,956 | ₩27,530 | -2.90% | 1.9만 |
|---|
| 2026.03.12 | ₩28,625 | ₩28,625 | ₩28,124 | ₩28,152 | -1.65% | 1.7만 |
|---|
| 2026.03.11 | ₩28,692 | ₩28,745 | ₩28,631 | ₩28,631 | -0.21% | 3.9천 |
|---|
| 2026.03.10 | ₩28,478 | ₩28,691 | ₩28,384 | ₩28,691 | +0.75% | 11 |
|---|
| 2026.03.09 | ₩28,625 | ₩28,798 | ₩28,318 | ₩28,611 | -0.05% | 11 |
|---|
| 2026.03.06 | ₩28,691 | ₩28,821 | ₩28,558 | ₩28,558 | -0.47% | 11 |
|---|
| 2026.03.05 | ₩28,838 | ₩28,838 | ₩28,558 | ₩28,729 | -0.38% | 11 |
|---|
| 2026.03.04 | ₩28,569 | ₩28,851 | ₩28,531 | ₩28,851 | +0.99% | 11 |
|---|
| 2026.03.03 | ₩28,371 | ₩28,638 | ₩28,238 | ₩28,518 | +0.52% | 11 |
|---|
| 2026.03.02 | ₩28,691 | ₩29,065 | ₩28,571 | ₩28,745 | +0.19% | 11 |
|---|
| 2026.02.27 | ₩29,812 | ₩29,879 | ₩28,932 | ₩29,158 | -2.19% | 11 |
|---|
| 2026.02.26 | ₩29,692 | ₩30,017 | ₩29,519 | ₩29,559 | -0.45% | 1.1만 |
|---|
| 2026.02.25 | ₩29,679 | ₩29,759 | ₩29,599 | ₩29,692 | +0.04% | 11 |
|---|
| 2026.02.24 | ₩29,826 | ₩29,826 | ₩29,601 | ₩29,665 | -0.54% | 11 |
|---|
| 2026.02.23 | ₩29,892 | ₩29,892 | ₩29,505 | ₩29,812 | -0.27% | 11 |
|---|
| 2026.02.20 | ₩29,812 | ₩30,026 | ₩29,719 | ₩29,892 | +0.27% | 8.6천 |
|---|
| 2026.02.19 | ₩29,812 | ₩29,892 | ₩29,759 | ₩29,812 | 0.00% | 1.4만 |
|---|
| 2026.02.18 | ₩29,719 | ₩29,772 | ₩29,679 | ₩29,772 | +0.18% | 2.1만 |
|---|
| 2026.02.17 | ₩29,692 | ₩30,026 | ₩29,599 | ₩29,706 | +0.04% | 3.5만 |
|---|
| 2026.02.13 | ₩29,585 | ₩29,612 | ₩29,450 | ₩29,599 | +0.05% | 1.1만 |
|---|
| 2026.02.12 | ₩29,519 | ₩29,585 | ₩29,479 | ₩29,585 | +0.23% | 1.1만 |
|---|
| 2026.02.11 | ₩29,692 | ₩29,692 | ₩29,372 | ₩29,492 | -0.67% | 2.6만 |
|---|
| 2026.02.10 | ₩29,425 | ₩29,519 | ₩29,306 | ₩29,519 | +0.32% | 6.3천 |
|---|
| 2026.02.09 | ₩29,359 | ₩29,476 | ₩29,359 | ₩29,465 | +0.36% | 4.2천 |
|---|
| 2026.02.06 | ₩29,505 | ₩29,505 | ₩29,372 | ₩29,372 | -0.45% | 6천 |
|---|
| 2026.02.05 | ₩29,439 | ₩29,558 | ₩29,439 | ₩29,505 | +0.23% | 4.5천 |
|---|
| 2026.02.04 | ₩29,372 | ₩29,492 | ₩29,372 | ₩29,492 | +0.41% | 6.9천 |
|---|
| 2026.02.03 | ₩29,359 | ₩29,385 | ₩29,359 | ₩29,372 | +0.05% | 6.6천 |
|---|
| 2026.02.02 | ₩29,305 | ₩29,385 | ₩29,305 | ₩29,372 | +0.23% | 8.4천 |
|---|
| 2026.01.30 | ₩29,399 | ₩29,439 | ₩29,252 | ₩29,385 | -0.05% | 1.7만 |
|---|
| 2026.01.29 | ₩29,452 | ₩29,479 | ₩29,399 | ₩29,399 | -0.18% | 5.6천 |
|---|
| 2026.01.28 | ₩29,367 | ₩29,826 | ₩29,359 | ₩29,479 | +0.38% | 1.2만 |
|---|
| 2026.01.27 | ₩29,359 | ₩29,439 | ₩29,359 | ₩29,425 | +0.23% | 1.4만 |
|---|
| 2026.01.26 | ₩29,412 | ₩29,425 | ₩29,370 | ₩29,417 | +0.02% | 4.3천 |
|---|
| 2026.01.23 | ₩29,359 | ₩29,412 | ₩29,319 | ₩29,412 | +0.18% | 8.8천 |
|---|
| 2026.01.22 | ₩29,345 | ₩29,399 | ₩29,300 | ₩29,372 | +0.09% | 2.4만 |
|---|
| 2026.01.21 | ₩29,305 | ₩29,359 | ₩29,159 | ₩29,345 | +0.14% | 1.1만 |
|---|
| 2026.01.20 | ₩29,118 | ₩29,278 | ₩29,118 | ₩29,278 | +0.55% | 2만 |
|---|
| 2026.01.16 | ₩29,118 | ₩29,278 | ₩29,118 | ₩29,212 | +0.32% | 4.8천 |
|---|
| 2026.01.15 | ₩29,185 | ₩29,359 | ₩29,092 | ₩29,198 | +0.05% | 4.5만 |
|---|
| 2026.01.14 | ₩29,065 | ₩29,185 | ₩28,851 | ₩29,185 | +0.41% | 1.3만 |
|---|
| 2026.01.13 | ₩29,105 | ₩29,185 | ₩28,955 | ₩29,015 | -0.31% | 5.4천 |
|---|
| 2026.01.12 | ₩29,185 | ₩29,185 | ₩29,005 | ₩29,172 | -0.05% | 4.3천 |
|---|
| 2026.01.09 | ₩29,052 | ₩29,132 | ₩28,972 | ₩29,118 | +0.23% | 5천 |
|---|
| 2026.01.08 | ₩28,691 | ₩29,114 | ₩28,691 | ₩28,838 | +0.51% | 7.1천 |
|---|
| 2026.01.07 | ₩28,891 | ₩28,931 | ₩28,771 | ₩28,792 | -0.34% | 5.3천 |
|---|
| 2026.01.06 | ₩28,785 | ₩29,092 | ₩28,758 | ₩28,857 | +0.25% | 1.2만 |
|---|
| 2026.01.05 | ₩29,092 | ₩29,172 | ₩28,691 | ₩29,012 | -0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩29,145 | ₩29,172 | ₩28,901 | ₩29,145 | 0.00% | 1.4만 |
|---|
| 2025.12.31 | ₩28,691 | ₩29,172 | ₩28,291 | ₩29,145 | +1.58% | 2만 |
|---|
| 2025.12.30 | ₩28,625 | ₩28,932 | ₩28,458 | ₩28,678 | +0.19% | 2만 |
|---|
| 2025.12.29 | ₩28,251 | ₩28,551 | ₩28,024 | ₩28,398 | +0.52% | 1.2만 |
|---|
| 2025.12.26 | ₩28,091 | ₩28,158 | ₩28,026 | ₩28,119 | +0.10% | 1.5만 |
|---|
| 2025.12.24 | ₩28,312 | ₩28,504 | ₩28,171 | ₩28,171 | -0.50% | 4.9천 |
|---|
| 2025.12.23 | ₩28,451 | ₩28,678 | ₩28,251 | ₩28,251 | -0.70% | 1.3만 |
|---|
| 2025.12.22 | ₩28,698 | ₩28,698 | ₩28,398 | ₩28,598 | -0.35% | 6.2천 |
|---|
| 2025.12.19 | ₩28,930 | ₩28,940 | ₩28,291 | ₩28,467 | -1.60% | 9.4천 |
|---|
| 2025.12.18 | ₩28,558 | ₩28,958 | ₩28,331 | ₩28,651 | +0.33% | 1.4만 |
|---|
| 2025.12.17 | ₩28,785 | ₩29,158 | ₩28,425 | ₩28,611 | -0.60% | 1.6만 |
|---|
| 2025.12.16 | ₩28,972 | ₩29,078 | ₩28,691 | ₩28,958 | -0.05% | 8.2천 |
|---|
| 2025.12.15 | ₩29,158 | ₩29,158 | ₩29,118 | ₩29,118 | -0.14% | 4.5천 |
|---|
| 2025.12.12 | ₩29,425 | ₩29,425 | ₩29,092 | ₩29,158 | -0.91% | 6.9천 |
|---|
| 2025.12.11 | ₩29,505 | ₩29,625 | ₩29,359 | ₩29,519 | +0.05% | 6.7천 |
|---|
| 2025.12.10 | ₩29,289 | ₩29,289 | ₩28,932 | ₩29,205 | -0.29% | 4.6천 |
|---|
| 2025.12.09 | ₩29,092 | ₩29,359 | ₩29,025 | ₩29,170 | +0.27% | 1.1만 |
|---|
| 2025.12.08 | ₩29,225 | ₩29,284 | ₩29,025 | ₩29,185 | -0.14% | 7.5천 |
|---|
| 2025.12.05 | ₩29,332 | ₩29,332 | ₩29,158 | ₩29,225 | -0.36% | 975 |
|---|
| 2025.12.04 | ₩29,359 | ₩29,359 | ₩29,094 | ₩29,225 | -0.45% | 5.6천 |
|---|
| 2025.12.03 | ₩29,252 | ₩29,479 | ₩29,025 | ₩29,399 | +0.50% | 4.2천 |
|---|
| 2025.12.02 | ₩29,296 | ₩29,672 | ₩29,025 | ₩29,492 | +0.67% | 1.3만 |
|---|
| 2025.12.01 | ₩29,572 | ₩30,178 | ₩29,519 | ₩29,683 | +0.37% | 5.8천 |
|---|
| 2025.11.28 | ₩30,293 | ₩30,426 | ₩30,159 | ₩30,360 | +0.22% | 4.2천 |
|---|
| 2025.11.26 | ₩29,679 | ₩29,826 | ₩29,679 | ₩29,826 | +0.49% | 2.3천 |
|---|
| 2025.11.25 | ₩29,479 | ₩29,825 | ₩29,372 | ₩29,772 | +1.00% | 1.2만 |
|---|
| 2025.11.24 | ₩29,238 | ₩29,692 | ₩29,238 | ₩29,545 | +1.05% | 5.8천 |
|---|
| 2025.11.21 | ₩29,372 | ₩29,492 | ₩28,858 | ₩29,362 | -0.03% | 2.2만 |
|---|
| 2025.11.20 | ₩29,425 | ₩29,759 | ₩29,385 | ₩29,479 | +0.18% | 8.5천 |
|---|
| 2025.11.19 | ₩29,839 | ₩29,866 | ₩29,439 | ₩29,465 | -1.25% | 6.7천 |
|---|
| 2025.11.18 | ₩29,732 | ₩30,226 | ₩29,732 | ₩29,932 | +0.67% | 5.1천 |
|---|
| 2025.11.17 | ₩29,826 | ₩30,026 | ₩29,826 | ₩29,919 | +0.31% | 7.5천 |
|---|
| 2025.11.14 | ₩29,759 | ₩30,012 | ₩29,759 | ₩29,873 | +0.38% | 2.9천 |
|---|
| 2025.11.13 | ₩29,826 | ₩29,866 | ₩29,719 | ₩29,839 | +0.04% | 1만 |
|---|
| 2025.11.12 | ₩29,759 | ₩30,092 | ₩29,759 | ₩30,026 | +0.90% | 6.5천 |
|---|
| 2025.11.11 | ₩29,572 | ₩29,892 | ₩29,572 | ₩29,732 | +0.54% | 8.6천 |
|---|
| 2025.11.10 | ₩29,572 | ₩29,652 | ₩29,572 | ₩29,625 | +0.18% | 9천 |
|---|
| 2025.11.07 | ₩29,652 | ₩29,652 | ₩29,359 | ₩29,572 | -0.27% | 9.1천 |
|---|
| 2025.11.06 | ₩29,866 | ₩29,866 | ₩29,359 | ₩29,610 | -0.86% | 6.6천 |
|---|
| 2025.11.05 | ₩29,519 | ₩29,692 | ₩29,385 | ₩29,692 | +0.59% | 4.7천 |
|---|
| 2025.11.04 | ₩29,427 | ₩29,625 | ₩29,427 | ₩29,512 | +0.29% | 3천 |
|---|
| 2025.11.03 | ₩29,612 | ₩29,692 | ₩29,519 | ₩29,639 | +0.09% | 2.9천 |
|---|
| 2025.10.31 | ₩29,625 | ₩29,866 | ₩29,625 | ₩29,719 | +0.32% | 5.4천 |
|---|
| 2025.10.30 | ₩29,332 | ₩29,692 | ₩29,332 | ₩29,692 | +1.23% | 2.4천 |
|---|
| 2025.10.29 | ₩29,519 | ₩29,684 | ₩29,372 | ₩29,385 | -0.45% | 1.3만 |
|---|
| 2025.10.28 | ₩29,732 | ₩29,879 | ₩29,572 | ₩29,670 | -0.21% | 8.7천 |
|---|
| 2025.10.27 | ₩29,759 | ₩29,879 | ₩29,439 | ₩29,719 | -0.13% | 1.1만 |
|---|
| 2025.10.24 | ₩29,665 | ₩29,929 | ₩29,599 | ₩29,879 | +0.72% | 3.7천 |
|---|
| 2025.10.23 | ₩29,625 | ₩29,746 | ₩29,479 | ₩29,492 | -0.45% | 8.2천 |
|---|
| 2025.10.22 | ₩29,732 | ₩29,732 | ₩29,425 | ₩29,625 | -0.36% | 6.2천 |
|---|
| 2025.10.21 | ₩29,692 | ₩29,839 | ₩29,572 | ₩29,607 | -0.29% | 7천 |
|---|
| 2025.10.20 | ₩29,545 | ₩29,706 | ₩29,361 | ₩29,706 | +0.54% | 1.3만 |
|---|
| 2025.10.17 | ₩29,492 | ₩29,492 | ₩28,925 | ₩29,359 | -0.45% | 5만 |
|---|
| 2025.10.16 | ₩29,799 | ₩29,799 | ₩29,492 | ₩29,599 | -0.67% | 5.6천 |
|---|
| 2025.10.15 | ₩29,786 | ₩29,959 | ₩29,626 | ₩29,626 | -0.54% | 4.2천 |
|---|
| 2025.10.14 | ₩29,532 | ₩29,839 | ₩29,319 | ₩29,772 | +0.81% | 9.6천 |
|---|
| 2025.10.13 | ₩29,625 | ₩29,759 | ₩29,625 | ₩29,639 | +0.05% | 3.9천 |
|---|
| 2025.10.10 | ₩29,892 | ₩29,904 | ₩29,612 | ₩29,639 | -0.85% | 1만 |
|---|
