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 | ₩24,733 | ₩25,013 | ₩24,346 | ₩24,419 | -1.27% | 1.4만 |
| 2026.10.08 | ₩25,746 | ₩25,746 | ₩23,932 | ₩24,733 | -3.94% | 5.9만 |
| 2026.10.07 | ₩25,746 | ₩25,893 | ₩25,613 | ₩25,613 | -0.52% | 4.8천 |
| 2026.10.06 | ₩25,746 | ₩26,080 | ₩25,746 | ₩25,906 | +0.62% | 1.1만 |
| 2026.10.05 | ₩26,053 | ₩26,053 | ₩25,746 | ₩25,849 | -0.78% | 8.5천 |
| 2026.10.02 | ₩26,147 | ₩26,614 | ₩25,880 | ₩25,880 | -1.02% | 8.9천 |
| 2026.10.01 | ₩26,067 | ₩26,147 | ₩25,920 | ₩26,013 | -0.20% | 1.2만 |
| 2026.09.30 | ₩26,213 | ₩26,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,013 |
| -0.76% |
| 2.8만 |
| 2026.09.29 | ₩26,240 | ₩26,380 | ₩25,693 | ₩25,826 | -1.58% | 3.2만 |
|---|
| 2026.09.28 | ₩26,013 | ₩26,457 | ₩25,906 | ₩26,146 | +0.51% | 1.4만 |
|---|
| 2026.09.25 | ₩26,427 | ₩26,475 | ₩26,187 | ₩26,253 | -0.66% | 8.9천 |
|---|
| 2026.09.24 | ₩26,680 | ₩27,126 | ₩26,347 | ₩26,600 | -0.30% | 1.2만 |
|---|
| 2026.09.23 | ₩26,880 | ₩26,880 | ₩26,680 | ₩26,757 | -0.46% | 2만 |
|---|
| 2026.09.22 | ₩27,120 | ₩27,281 | ₩27,027 | ₩27,054 | -0.25% | 1.1만 |
|---|
| 2026.09.21 | ₩27,014 | ₩27,212 | ₩27,014 | ₩27,107 | +0.35% | 1.3만 |
|---|
| 2026.09.18 | ₩27,481 | ₩27,481 | ₩26,854 | ₩27,094 | -1.41% | 9.8천 |
|---|
| 2026.09.17 | ₩27,307 | ₩27,541 | ₩27,307 | ₩27,414 | +0.39% | 1만 |
|---|
| 2026.09.16 | ₩27,347 | ₩27,681 | ₩27,227 | ₩27,394 | +0.17% | 1만 |
|---|
| 2026.09.15 | ₩27,614 | ₩27,681 | ₩27,427 | ₩27,441 | -0.63% | 4.7천 |
|---|
| 2026.09.14 | ₩27,629 | ₩27,684 | ₩27,623 | ₩27,684 | +0.20% | 1.3천 |
|---|
| 2026.09.11 | ₩27,707 | ₩27,747 | ₩27,671 | ₩27,671 | -0.13% | 1.1만 |
|---|
| 2026.09.10 | ₩27,747 | ₩27,841 | ₩27,667 | ₩27,681 | -0.24% | 3천 |
|---|
| 2026.09.09 | ₩28,361 | ₩28,361 | ₩27,614 | ₩27,867 | -1.74% | 1.2만 |
|---|
| 2026.09.08 | ₩28,174 | ₩28,454 | ₩28,174 | ₩28,314 | +0.50% | 1.7천 |
|---|
| 2026.09.04 | ₩28,521 | ₩28,548 | ₩28,336 | ₩28,348 | -0.61% | 3.8천 |
|---|
| 2026.09.03 | ₩28,601 | ₩28,601 | ₩28,309 | ₩28,348 | -0.89% | 2.5천 |
|---|
| 2026.09.02 | ₩28,615 | ₩28,615 | ₩28,305 | ₩28,601 | -0.05% | 6천 |
|---|
| 2026.09.01 | ₩28,935 | ₩28,935 | ₩28,468 | ₩28,615 | -1.11% | 1.8만 |
|---|
| 2026.08.31 | ₩29,376 | ₩29,467 | ₩28,815 | ₩29,161 | -0.73% | 1.9만 |
|---|
| 2026.08.28 | ₩29,228 | ₩29,388 | ₩29,095 | ₩29,248 | +0.07% | 6.7천 |
|---|
| 2026.08.27 | ₩29,148 | ₩29,562 | ₩28,948 | ₩29,335 | +0.64% | 1.8만 |
|---|
| 2026.08.26 | ₩29,215 | ₩29,308 | ₩28,815 | ₩29,296 | +0.28% | 5.4천 |
|---|
| 2026.08.25 | ₩29,108 | ₩29,308 | ₩29,108 | ₩29,255 | +0.50% | 6.6천 |
|---|
| 2026.08.24 | ₩29,335 | ₩29,348 | ₩29,181 | ₩29,255 | -0.27% | 8.9천 |
|---|
| 2026.08.21 | ₩29,295 | ₩29,295 | ₩29,295 | ₩29,295 | 0.00% | 668 |
|---|
| 2026.08.20 | ₩29,081 | ₩29,181 | ₩29,081 | ₩29,175 | +0.32% | 3.7천 |
|---|
| 2026.08.19 | ₩28,961 | ₩29,198 | ₩28,948 | ₩29,175 | +0.74% | 1.3만 |
|---|
| 2026.08.18 | ₩29,095 | ₩29,348 | ₩28,915 | ₩28,915 | -0.62% | 6.6천 |
|---|
| 2026.08.17 | ₩29,175 | ₩29,298 | ₩29,108 | ₩29,282 | +0.37% | 2.6천 |
|---|
| 2026.08.14 | ₩29,468 | ₩29,468 | ₩29,348 | ₩29,348 | -0.41% | 6.2천 |
|---|
| 2026.08.13 | ₩29,348 | ₩29,548 | ₩29,348 | ₩29,482 | +0.45% | 2.3천 |
|---|
| 2026.08.12 | ₩29,282 | ₩29,415 | ₩29,228 | ₩29,348 | +0.23% | 1만 |
|---|
| 2026.08.11 | ₩29,046 | ₩29,255 | ₩29,046 | ₩29,255 | +0.72% | 3.5천 |
|---|
| 2026.08.10 | ₩29,135 | ₩29,268 | ₩28,764 | ₩29,055 | -0.27% | 8.5천 |
|---|
| 2026.08.07 | ₩28,868 | ₩29,215 | ₩28,795 | ₩29,055 | +0.65% | 5.2천 |
|---|
| 2026.08.06 | ₩29,015 | ₩29,268 | ₩28,755 | ₩28,895 | -0.41% | 1만 |
|---|
| 2026.08.05 | ₩28,948 | ₩28,948 | ₩28,714 | ₩28,721 | -0.78% | 4.8천 |
|---|
| 2026.08.04 | ₩29,268 | ₩29,268 | ₩28,775 | ₩28,855 | -1.41% | 5.3천 |
|---|
| 2026.08.03 | ₩29,081 | ₩29,119 | ₩28,802 | ₩29,119 | +0.13% | 2.2천 |
|---|
| 2026.07.31 | ₩29,148 | ₩29,322 | ₩29,061 | ₩29,095 | -0.18% | 5.1천 |
|---|
| 2026.07.30 | ₩29,021 | ₩29,135 | ₩28,828 | ₩29,135 | +0.39% | 9천 |
|---|
| 2026.07.29 | ₩28,801 | ₩28,935 | ₩28,801 | ₩28,888 | +0.30% | 2.6천 |
|---|
| 2026.07.28 | ₩29,055 | ₩29,055 | ₩28,681 | ₩28,748 | -1.06% | 8.8천 |
|---|
| 2026.07.27 | ₩28,788 | ₩28,921 | ₩28,428 | ₩28,699 | -0.31% | 5.6천 |
|---|
| 2026.07.24 | ₩28,454 | ₩29,121 | ₩28,414 | ₩28,828 | +1.31% | 8.1천 |
|---|
| 2026.07.23 | ₩28,815 | ₩28,948 | ₩28,601 | ₩28,668 | -0.51% | 3.6천 |
|---|
| 2026.07.22 | ₩28,855 | ₩29,062 | ₩28,801 | ₩28,881 | +0.09% | 5천 |
|---|
| 2026.07.21 | ₩28,815 | ₩29,121 | ₩28,815 | ₩28,881 | +0.23% | 7.5천 |
|---|
| 2026.07.20 | ₩29,028 | ₩29,108 | ₩28,868 | ₩28,961 | -0.23% | 2.7천 |
|---|
| 2026.07.17 | ₩28,915 | ₩29,081 | ₩28,915 | ₩28,929 | +0.05% | 3.7천 |
|---|
| 2026.07.16 | ₩28,926 | ₩28,948 | ₩28,848 | ₩28,848 | -0.27% | 2.9천 |
|---|
| 2026.07.15 | ₩28,855 | ₩28,935 | ₩28,681 | ₩28,874 | +0.07% | 7.7천 |
|---|
| 2026.07.14 | ₩28,715 | ₩28,935 | ₩28,608 | ₩28,641 | -0.26% | 5.5천 |
|---|
| 2026.07.13 | ₩28,868 | ₩28,921 | ₩28,373 | ₩28,588 | -0.97% | 4.4천 |
|---|
| 2026.07.10 | ₩28,308 | ₩28,868 | ₩28,308 | ₩28,868 | +1.98% | 4.2천 |
|---|
| 2026.07.09 | ₩28,548 | ₩28,691 | ₩28,362 | ₩28,641 | +0.33% | 9.5천 |
|---|
| 2026.07.08 | ₩28,508 | ₩28,574 | ₩28,414 | ₩28,481 | -0.09% | 6.6천 |
|---|
| 2026.07.07 | ₩28,681 | ₩28,908 | ₩28,454 | ₩28,655 | -0.09% | 2.3만 |
|---|
| 2026.07.06 | ₩28,414 | ₩28,695 | ₩28,338 | ₩28,695 | +0.99% | 1.3만 |
|---|
| 2026.07.02 | ₩27,747 | ₩28,448 | ₩27,747 | ₩28,448 | +2.52% | 8.9천 |
|---|
| 2026.07.01 | ₩27,867 | ₩27,867 | ₩27,641 | ₩27,754 | -0.41% | 3.4천 |
|---|
| 2026.06.30 | ₩28,454 | ₩28,708 | ₩27,441 | ₩27,627 | -2.91% | 4.4만 |
|---|
| 2026.06.29 | ₩28,041 | ₩28,695 | ₩28,041 | ₩28,174 | +0.48% | 8.1천 |
|---|
| 2026.06.26 | ₩28,014 | ₩28,054 | ₩28,014 | ₩28,054 | +0.14% | 766 |
|---|
| 2026.06.25 | ₩28,621 | ₩28,681 | ₩28,054 | ₩28,054 | -1.98% | 9.3천 |
|---|
| 2026.06.24 | ₩28,815 | ₩28,815 | ₩28,548 | ₩28,628 | -0.65% | 7.5천 |
|---|
| 2026.06.23 | ₩28,494 | ₩28,681 | ₩28,214 | ₩28,681 | +0.66% | 1.7천 |
|---|
| 2026.06.22 | ₩28,494 | ₩28,521 | ₩28,214 | ₩28,464 | -0.11% | 4.7천 |
|---|
| 2026.06.18 | ₩28,508 | ₩28,655 | ₩28,241 | ₩28,448 | -0.21% | 7.1천 |
|---|
| 2026.06.17 | ₩28,161 | ₩28,815 | ₩28,148 | ₩28,514 | +1.26% | 7.5천 |
|---|
| 2026.06.16 | ₩28,148 | ₩28,481 | ₩28,148 | ₩28,229 | +0.29% | 3.3천 |
|---|
| 2026.06.15 | ₩28,041 | ₩28,815 | ₩28,041 | ₩28,214 | +0.62% | 1.9만 |
|---|
| 2026.06.12 | ₩28,041 | ₩28,041 | ₩27,641 | ₩28,028 | -0.05% | 1.4만 |
|---|
| 2026.06.11 | ₩28,201 | ₩28,201 | ₩28,148 | ₩28,148 | -0.19% | 4.3천 |
|---|
| 2026.06.10 | ₩28,348 | ₩28,595 | ₩28,148 | ₩28,212 | -0.48% | 9.1천 |
|---|
| 2026.06.09 | ₩28,561 | ₩28,628 | ₩28,561 | ₩28,628 | +0.23% | 1.7천 |
|---|
| 2026.06.08 | ₩28,721 | ₩28,815 | ₩28,561 | ₩28,561 | -0.56% | 3천 |
|---|
| 2026.06.05 | ₩28,681 | ₩28,708 | ₩28,681 | ₩28,708 | +0.09% | 7.8천 |
|---|
| 2026.06.04 | ₩28,761 | ₩28,928 | ₩28,708 | ₩28,835 | +0.26% | 1.1만 |
|---|
| 2026.06.03 | ₩28,788 | ₩29,121 | ₩28,788 | ₩28,828 | +0.14% | 7.3천 |
|---|
| 2026.06.02 | ₩29,055 | ₩29,108 | ₩28,788 | ₩28,921 | -0.46% | 8천 |
|---|
| 2026.06.01 | ₩28,708 | ₩29,335 | ₩28,708 | ₩29,121 | +1.44% | 1.9만 |
|---|
| 2026.05.29 | ₩29,882 | ₩29,909 | ₩29,415 | ₩29,442 | -1.47% | 3.3만 |
|---|
| 2026.05.28 | ₩30,149 | ₩30,149 | ₩29,962 | ₩29,962 | -0.62% | 8.2천 |
|---|
| 2026.05.27 | ₩30,295 | ₩30,482 | ₩30,082 | ₩30,162 | -0.44% | 9.3천 |
|---|
| 2026.05.26 | ₩30,042 | ₩30,616 | ₩30,042 | ₩30,349 | +1.02% | 9천 |
|---|
| 2026.05.22 | ₩29,909 | ₩30,215 | ₩29,909 | ₩30,042 | +0.45% | 1만 |
|---|
| 2026.05.21 | ₩29,715 | ₩30,002 | ₩29,682 | ₩29,909 | +0.65% | 1.4만 |
|---|
| 2026.05.20 | ₩29,562 | ₩30,015 | ₩29,362 | ₩29,748 | +0.63% | 1.1만 |
|---|
| 2026.05.19 | ₩29,148 | ₩29,602 | ₩29,015 | ₩29,362 | +0.73% | 1.7만 |
|---|
| 2026.05.18 | ₩29,148 | ₩29,201 | ₩28,988 | ₩29,161 | +0.05% | 9.3천 |
|---|
| 2026.05.15 | ₩29,081 | ₩29,148 | ₩28,988 | ₩29,148 | +0.23% | 6.3천 |
|---|
| 2026.05.14 | ₩28,868 | ₩29,121 | ₩28,868 | ₩29,121 | +0.88% | 6.8천 |
|---|
| 2026.05.13 | ₩28,721 | ₩28,948 | ₩28,428 | ₩28,835 | +0.39% | 7.9천 |
|---|
| 2026.05.12 | ₩28,561 | ₩28,948 | ₩28,561 | ₩28,788 | +0.79% | 1.3만 |
|---|
| 2026.05.11 | ₩28,868 | ₩28,881 | ₩28,455 | ₩28,748 | -0.42% | 1.3만 |
|---|
| 2026.05.08 | ₩28,374 | ₩28,788 | ₩28,374 | ₩28,775 | +1.41% | 5.8천 |
|---|
| 2026.05.07 | ₩28,788 | ₩28,788 | ₩28,481 | ₩28,481 | -1.07% | 3.7천 |
|---|
| 2026.05.06 | ₩28,414 | ₩28,788 | ₩28,374 | ₩28,554 | +0.49% | 7.4천 |
|---|
| 2026.05.05 | ₩28,561 | ₩28,748 | ₩28,214 | ₩28,374 | -0.65% | 9.6천 |
|---|
| 2026.05.04 | ₩28,948 | ₩28,948 | ₩28,494 | ₩28,574 | -1.29% | 8.3천 |
|---|
| 2026.05.01 | ₩28,748 | ₩28,948 | ₩28,748 | ₩28,881 | +0.46% | 7.5천 |
|---|
| 2026.04.30 | ₩28,775 | ₩28,895 | ₩28,441 | ₩28,814 | +0.14% | 7.8천 |
|---|
| 2026.04.29 | ₩28,815 | ₩28,948 | ₩28,748 | ₩28,834 | +0.07% | 9.3천 |
|---|
| 2026.04.28 | ₩28,881 | ₩29,148 | ₩28,801 | ₩28,815 | -0.23% | 8.5천 |
|---|
| 2026.04.27 | ₩28,801 | ₩29,081 | ₩28,801 | ₩28,981 | +0.63% | 8.5천 |
|---|
| 2026.04.24 | ₩29,135 | ₩29,135 | ₩28,801 | ₩28,801 | -1.14% | 5.3천 |
|---|
| 2026.04.23 | ₩29,135 | ₩29,135 | ₩28,881 | ₩29,091 | -0.15% | 7.7천 |
|---|
| 2026.04.22 | ₩29,255 | ₩29,288 | ₩28,881 | ₩29,055 | -0.68% | 6.2천 |
|---|
| 2026.04.21 | ₩29,215 | ₩29,348 | ₩28,931 | ₩29,255 | +0.14% | 5.4천 |
|---|
| 2026.04.20 | ₩29,255 | ₩29,348 | ₩28,935 | ₩29,222 | -0.11% | 7.4천 |
|---|
| 2026.04.17 | ₩29,175 | ₩29,348 | ₩29,048 | ₩29,201 | +0.09% | 1.1만 |
|---|
| 2026.04.16 | ₩29,268 | ₩29,282 | ₩29,015 | ₩29,141 | -0.43% | 4.2천 |
|---|
| 2026.04.15 | ₩28,828 | ₩29,282 | ₩28,828 | ₩29,175 | +1.20% | 7.3천 |
|---|
| 2026.04.14 | ₩28,628 | ₩29,282 | ₩27,761 | ₩28,834 | +0.72% | 1.6만 |
|---|
| 2026.04.13 | ₩28,881 | ₩29,111 | ₩28,441 | ₩28,861 | -0.07% | 8.5천 |
|---|
| 2026.04.10 | ₩29,001 | ₩29,158 | ₩28,468 | ₩29,015 | +0.05% | 1.2만 |
|---|
| 2026.04.09 | ₩28,441 | ₩29,041 | ₩28,441 | ₩28,815 | +1.31% | 4.4천 |
|---|
| 2026.04.08 | ₩28,681 | ₩28,735 | ₩28,014 | ₩28,641 | -0.14% | 0 |
|---|
| 2026.04.07 | ₩28,268 | ₩28,681 | ₩28,041 | ₩28,655 | +1.37% | 1만 |
|---|
| 2026.04.06 | ₩28,041 | ₩28,681 | ₩28,041 | ₩28,361 | +1.14% | 3.9천 |
|---|
| 2026.04.02 | ₩27,507 | ₩28,561 | ₩27,507 | ₩28,054 | +1.99% | 2.8만 |
|---|
| 2026.04.01 | ₩27,714 | ₩28,148 | ₩27,427 | ₩27,627 | -0.31% | 1.1만 |
|---|
| 2026.03.31 | ₩26,774 | ₩28,094 | ₩26,602 | ₩27,321 | +2.04% | 1.3만 |
|---|
| 2026.03.30 | ₩27,321 | ₩27,481 | ₩26,454 | ₩26,467 | -3.12% | 1.3만 |
|---|
| 2026.03.27 | ₩26,907 | ₩26,960 | ₩26,547 | ₩26,770 | -0.51% | 1.2만 |
|---|
| 2026.03.26 | ₩26,680 | ₩26,827 | ₩26,347 | ₩26,827 | +0.55% | 1.6만 |
|---|
| 2026.03.25 | ₩26,814 | ₩27,321 | ₩26,680 | ₩26,694 | -0.45% | 1.2만 |
|---|
| 2026.03.24 | ₩27,227 | ₩27,368 | ₩26,774 | ₩26,814 | -1.52% | 9.4천 |
|---|
| 2026.03.23 | ₩27,191 | ₩27,321 | ₩26,774 | ₩27,247 | +0.21% | 5.4천 |
|---|
| 2026.03.20 | ₩27,267 | ₩27,267 | ₩26,747 | ₩26,747 | -1.91% | 6.4천 |
|---|
| 2026.03.19 | ₩27,267 | ₩27,681 | ₩27,267 | ₩27,414 | +0.54% | 3.2천 |
|---|
| 2026.03.18 | ₩27,741 | ₩27,807 | ₩27,374 | ₩27,454 | -1.04% | 4.3천 |
|---|
| 2026.03.17 | ₩27,779 | ₩27,814 | ₩27,507 | ₩27,678 | -0.36% | 9천 |
|---|
| 2026.03.16 | ₩27,747 | ₩28,034 | ₩26,947 | ₩27,567 | -0.65% | 2.6만 |
|---|
| 2026.03.13 | ₩28,341 | ₩28,418 | ₩26,947 | ₩27,521 | -2.90% | 1.9만 |
|---|
| 2026.03.12 | ₩28,615 | ₩28,615 | ₩28,114 | ₩28,142 | -1.65% | 1.7만 |
|---|
| 2026.03.11 | ₩28,682 | ₩28,735 | ₩28,621 | ₩28,621 | -0.21% | 3.9천 |
|---|
| 2026.03.10 | ₩28,468 | ₩28,681 | ₩28,374 | ₩28,681 | +0.75% | 11 |
|---|
| 2026.03.09 | ₩28,615 | ₩28,788 | ₩28,308 | ₩28,601 | -0.05% | 11 |
|---|
| 2026.03.06 | ₩28,681 | ₩28,811 | ₩28,548 | ₩28,548 | -0.47% | 11 |
|---|
| 2026.03.05 | ₩28,828 | ₩28,828 | ₩28,548 | ₩28,719 | -0.38% | 11 |
|---|
| 2026.03.04 | ₩28,559 | ₩28,841 | ₩28,521 | ₩28,841 | +0.99% | 11 |
|---|
| 2026.03.03 | ₩28,361 | ₩28,628 | ₩28,228 | ₩28,508 | +0.52% | 11 |
|---|
| 2026.03.02 | ₩28,681 | ₩29,055 | ₩28,561 | ₩28,735 | +0.19% | 11 |
|---|
| 2026.02.27 | ₩29,802 | ₩29,868 | ₩28,921 | ₩29,148 | -2.19% | 11 |
|---|
| 2026.02.26 | ₩29,682 | ₩30,006 | ₩29,508 | ₩29,548 | -0.45% | 1.1만 |
|---|
| 2026.02.25 | ₩29,668 | ₩29,748 | ₩29,588 | ₩29,682 | +0.04% | 11 |
|---|
| 2026.02.24 | ₩29,815 | ₩29,815 | ₩29,591 | ₩29,655 | -0.54% | 11 |
|---|
| 2026.02.23 | ₩29,882 | ₩29,882 | ₩29,495 | ₩29,802 | -0.27% | 11 |
|---|
| 2026.02.20 | ₩29,802 | ₩30,015 | ₩29,708 | ₩29,882 | +0.27% | 8.6천 |
|---|
| 2026.02.19 | ₩29,802 | ₩29,882 | ₩29,748 | ₩29,802 | 0.00% | 1.4만 |
|---|
| 2026.02.18 | ₩29,708 | ₩29,762 | ₩29,668 | ₩29,762 | +0.18% | 2.1만 |
|---|
| 2026.02.17 | ₩29,682 | ₩30,015 | ₩29,588 | ₩29,695 | +0.04% | 3.5만 |
|---|
| 2026.02.13 | ₩29,575 | ₩29,602 | ₩29,439 | ₩29,588 | +0.05% | 1.1만 |
|---|
| 2026.02.12 | ₩29,508 | ₩29,575 | ₩29,468 | ₩29,575 | +0.23% | 1.1만 |
|---|
| 2026.02.11 | ₩29,682 | ₩29,682 | ₩29,362 | ₩29,482 | -0.67% | 2.6만 |
|---|
| 2026.02.10 | ₩29,415 | ₩29,508 | ₩29,295 | ₩29,508 | +0.32% | 6.3천 |
|---|
| 2026.02.09 | ₩29,348 | ₩29,466 | ₩29,348 | ₩29,455 | +0.36% | 4.2천 |
|---|
| 2026.02.06 | ₩29,495 | ₩29,495 | ₩29,362 | ₩29,362 | -0.45% | 6천 |
|---|
| 2026.02.05 | ₩29,428 | ₩29,548 | ₩29,428 | ₩29,495 | +0.23% | 4.5천 |
|---|
| 2026.02.04 | ₩29,362 | ₩29,482 | ₩29,361 | ₩29,482 | +0.41% | 6.9천 |
|---|
| 2026.02.03 | ₩29,348 | ₩29,375 | ₩29,348 | ₩29,362 | +0.05% | 6.6천 |
|---|
| 2026.02.02 | ₩29,295 | ₩29,375 | ₩29,295 | ₩29,362 | +0.23% | 8.4천 |
|---|
| 2026.01.30 | ₩29,388 | ₩29,428 | ₩29,241 | ₩29,375 | -0.05% | 1.7만 |
|---|
| 2026.01.29 | ₩29,442 | ₩29,468 | ₩29,388 | ₩29,388 | -0.18% | 5.6천 |
|---|
| 2026.01.28 | ₩29,356 | ₩29,815 | ₩29,348 | ₩29,468 | +0.38% | 1.2만 |
|---|
| 2026.01.27 | ₩29,348 | ₩29,428 | ₩29,348 | ₩29,415 | +0.23% | 1.4만 |
|---|
| 2026.01.26 | ₩29,402 | ₩29,415 | ₩29,360 | ₩29,407 | +0.02% | 4.3천 |
|---|
| 2026.01.23 | ₩29,348 | ₩29,402 | ₩29,308 | ₩29,402 | +0.18% | 8.8천 |
|---|
| 2026.01.22 | ₩29,335 | ₩29,388 | ₩29,290 | ₩29,362 | +0.09% | 2.4만 |
|---|
| 2026.01.21 | ₩29,295 | ₩29,348 | ₩29,148 | ₩29,335 | +0.14% | 1.1만 |
|---|
| 2026.01.20 | ₩29,108 | ₩29,268 | ₩29,108 | ₩29,268 | +0.55% | 2만 |
|---|
| 2026.01.16 | ₩29,108 | ₩29,268 | ₩29,108 | ₩29,201 | +0.32% | 4.8천 |
|---|
| 2026.01.15 | ₩29,175 | ₩29,348 | ₩29,081 | ₩29,188 | +0.05% | 4.5만 |
|---|
| 2026.01.14 | ₩29,055 | ₩29,175 | ₩28,841 | ₩29,175 | +0.41% | 1.3만 |
|---|
| 2026.01.13 | ₩29,095 | ₩29,175 | ₩28,945 | ₩29,005 | -0.31% | 5.4천 |
|---|
| 2026.01.12 | ₩29,175 | ₩29,175 | ₩28,995 | ₩29,161 | -0.05% | 4.3천 |
|---|
| 2026.01.09 | ₩29,041 | ₩29,121 | ₩28,961 | ₩29,108 | +0.23% | 5천 |
|---|
| 2026.01.08 | ₩28,681 | ₩29,104 | ₩28,681 | ₩28,828 | +0.51% | 7.1천 |
|---|
| 2026.01.07 | ₩28,881 | ₩28,921 | ₩28,761 | ₩28,782 | -0.34% | 5.3천 |
|---|
| 2026.01.06 | ₩28,775 | ₩29,081 | ₩28,748 | ₩28,846 | +0.25% | 1.2만 |
|---|
| 2026.01.05 | ₩29,081 | ₩29,161 | ₩28,681 | ₩29,001 | -0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩29,135 | ₩29,161 | ₩28,891 | ₩29,135 | 0.00% | 1.4만 |
|---|
| 2025.12.31 | ₩28,681 | ₩29,161 | ₩28,281 | ₩29,135 | +1.58% | 2만 |
|---|
| 2025.12.30 | ₩28,615 | ₩28,921 | ₩28,448 | ₩28,668 | +0.19% | 2만 |
|---|
| 2025.12.29 | ₩28,241 | ₩28,541 | ₩28,014 | ₩28,388 | +0.52% | 1.2만 |
|---|
| 2025.12.26 | ₩28,081 | ₩28,148 | ₩28,016 | ₩28,110 | +0.10% | 1.5만 |
|---|
| 2025.12.24 | ₩28,302 | ₩28,494 | ₩28,161 | ₩28,161 | -0.50% | 4.9천 |
|---|
| 2025.12.23 | ₩28,441 | ₩28,668 | ₩28,241 | ₩28,241 | -0.70% | 1.3만 |
|---|
| 2025.12.22 | ₩28,688 | ₩28,688 | ₩28,388 | ₩28,588 | -0.35% | 6.2천 |
|---|
| 2025.12.19 | ₩28,920 | ₩28,930 | ₩28,281 | ₩28,457 | -1.60% | 9.4천 |
|---|
| 2025.12.18 | ₩28,548 | ₩28,948 | ₩28,321 | ₩28,641 | +0.33% | 1.4만 |
|---|
| 2025.12.17 | ₩28,775 | ₩29,148 | ₩28,415 | ₩28,601 | -0.60% | 1.6만 |
|---|
| 2025.12.16 | ₩28,961 | ₩29,068 | ₩28,681 | ₩28,948 | -0.05% | 8.2천 |
|---|
| 2025.12.15 | ₩29,148 | ₩29,148 | ₩29,108 | ₩29,108 | -0.14% | 4.5천 |
|---|
| 2025.12.12 | ₩29,415 | ₩29,415 | ₩29,081 | ₩29,148 | -0.91% | 6.9천 |
|---|
| 2025.12.11 | ₩29,495 | ₩29,615 | ₩29,348 | ₩29,508 | +0.05% | 6.7천 |
|---|
| 2025.12.10 | ₩29,279 | ₩29,279 | ₩28,921 | ₩29,195 | -0.29% | 4.6천 |
|---|
| 2025.12.09 | ₩29,081 | ₩29,348 | ₩29,015 | ₩29,160 | +0.27% | 1.1만 |
|---|
| 2025.12.08 | ₩29,215 | ₩29,274 | ₩29,015 | ₩29,175 | -0.14% | 7.5천 |
|---|
| 2025.12.05 | ₩29,322 | ₩29,322 | ₩29,148 | ₩29,215 | -0.36% | 975 |
|---|
| 2025.12.04 | ₩29,348 | ₩29,348 | ₩29,083 | ₩29,215 | -0.45% | 5.6천 |
|---|
| 2025.12.03 | ₩29,241 | ₩29,468 | ₩29,015 | ₩29,388 | +0.50% | 4.2천 |
|---|
| 2025.12.02 | ₩29,286 | ₩29,662 | ₩29,015 | ₩29,482 | +0.67% | 1.3만 |
|---|
| 2025.12.01 | ₩29,562 | ₩30,167 | ₩29,508 | ₩29,672 | +0.37% | 5.8천 |
|---|
| 2025.11.28 | ₩30,282 | ₩30,415 | ₩30,149 | ₩30,349 | +0.22% | 4.2천 |
|---|
| 2025.11.26 | ₩29,668 | ₩29,815 | ₩29,668 | ₩29,815 | +0.49% | 2.3천 |
|---|
| 2025.11.25 | ₩29,468 | ₩29,814 | ₩29,362 | ₩29,762 | +1.00% | 1.2만 |
|---|
| 2025.11.24 | ₩29,228 | ₩29,682 | ₩29,228 | ₩29,535 | +1.05% | 5.8천 |
|---|
| 2025.11.21 | ₩29,362 | ₩29,482 | ₩28,848 | ₩29,352 | -0.03% | 2.2만 |
|---|
| 2025.11.20 | ₩29,415 | ₩29,748 | ₩29,375 | ₩29,468 | +0.18% | 8.5천 |
|---|
| 2025.11.19 | ₩29,828 | ₩29,855 | ₩29,428 | ₩29,455 | -1.25% | 6.7천 |
|---|
| 2025.11.18 | ₩29,722 | ₩30,215 | ₩29,722 | ₩29,922 | +0.67% | 5.1천 |
|---|
| 2025.11.17 | ₩29,815 | ₩30,015 | ₩29,815 | ₩29,909 | +0.31% | 7.5천 |
|---|
| 2025.11.14 | ₩29,748 | ₩30,002 | ₩29,748 | ₩29,862 | +0.38% | 2.9천 |
|---|
| 2025.11.13 | ₩29,815 | ₩29,855 | ₩29,708 | ₩29,828 | +0.04% | 1만 |
|---|
| 2025.11.12 | ₩29,748 | ₩30,082 | ₩29,748 | ₩30,015 | +0.90% | 6.5천 |
|---|
| 2025.11.11 | ₩29,562 | ₩29,882 | ₩29,562 | ₩29,722 | +0.54% | 8.6천 |
|---|
| 2025.11.10 | ₩29,562 | ₩29,642 | ₩29,562 | ₩29,615 | +0.18% | 9천 |
|---|
| 2025.11.07 | ₩29,642 | ₩29,642 | ₩29,348 | ₩29,562 | -0.27% | 9.1천 |
|---|
| 2025.11.06 | ₩29,855 | ₩29,855 | ₩29,348 | ₩29,599 | -0.86% | 6.6천 |
|---|
| 2025.11.05 | ₩29,508 | ₩29,682 | ₩29,375 | ₩29,682 | +0.59% | 4.7천 |
|---|
| 2025.11.04 | ₩29,417 | ₩29,615 | ₩29,417 | ₩29,502 | +0.29% | 3천 |
|---|
| 2025.11.03 | ₩29,602 | ₩29,682 | ₩29,508 | ₩29,628 | +0.09% | 2.9천 |
|---|
| 2025.10.31 | ₩29,615 | ₩29,855 | ₩29,615 | ₩29,708 | +0.32% | 5.4천 |
|---|
| 2025.10.30 | ₩29,322 | ₩29,682 | ₩29,322 | ₩29,682 | +1.23% | 2.4천 |
|---|
| 2025.10.29 | ₩29,508 | ₩29,674 | ₩29,362 | ₩29,375 | -0.45% | 1.3만 |
|---|
| 2025.10.28 | ₩29,722 | ₩29,868 | ₩29,562 | ₩29,660 | -0.21% | 8.7천 |
|---|
| 2025.10.27 | ₩29,748 | ₩29,868 | ₩29,428 | ₩29,708 | -0.13% | 1.1만 |
|---|
| 2025.10.24 | ₩29,655 | ₩29,919 | ₩29,588 | ₩29,868 | +0.72% | 3.7천 |
|---|
| 2025.10.23 | ₩29,615 | ₩29,735 | ₩29,468 | ₩29,482 | -0.45% | 8.2천 |
|---|
| 2025.10.22 | ₩29,722 | ₩29,722 | ₩29,415 | ₩29,615 | -0.36% | 6.2천 |
|---|
| 2025.10.21 | ₩29,682 | ₩29,828 | ₩29,562 | ₩29,597 | -0.29% | 7천 |
|---|
| 2025.10.20 | ₩29,535 | ₩29,695 | ₩29,351 | ₩29,695 | +0.54% | 1.3만 |
|---|
| 2025.10.17 | ₩29,482 | ₩29,482 | ₩28,915 | ₩29,348 | -0.45% | 5만 |
|---|
| 2025.10.16 | ₩29,788 | ₩29,788 | ₩29,482 | ₩29,588 | -0.67% | 5.6천 |
|---|
| 2025.10.15 | ₩29,775 | ₩29,949 | ₩29,615 | ₩29,615 | -0.54% | 4.2천 |
|---|
| 2025.10.14 | ₩29,522 | ₩29,828 | ₩29,308 | ₩29,762 | +0.81% | 9.6천 |
|---|
| 2025.10.13 | ₩29,615 | ₩29,748 | ₩29,615 | ₩29,628 | +0.05% | 3.9천 |
|---|
| 2025.10.10 | ₩29,882 | ₩29,894 | ₩29,602 | ₩29,628 | -0.85% | 1만 |
|---|
