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 | ₩24,735 | ₩25,015 | ₩24,348 | ₩24,422 | -1.27% | 1.4만 |
| 2026.10.08 | ₩25,749 | ₩25,749 | ₩23,934 | ₩24,735 | -3.94% | 5.9만 |
| 2026.10.07 | ₩25,749 | ₩25,896 | ₩25,615 | ₩25,615 | -0.52% | 4.8천 |
| 2026.10.06 | ₩25,749 | ₩26,082 | ₩25,749 | ₩25,909 | +0.62% | 1.1만 |
| 2026.10.05 | ₩26,056 | ₩26,056 | ₩25,749 | ₩25,851 | -0.78% | 8.5천 |
| 2026.10.02 | ₩26,149 | ₩26,616 | ₩25,882 | ₩25,882 | -1.02% | 8.9천 |
| 2026.10.01 | ₩26,069 | ₩26,149 | ₩25,922 | ₩26,016 | -0.20% | 1.2만 |
| 2026.09.30 | ₩26,216 | ₩26,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,016 |
| -0.76% |
| 2.8만 |
| 2026.09.29 | ₩26,243 | ₩26,383 | ₩25,696 | ₩25,829 | -1.58% | 3.2만 |
|---|
| 2026.09.28 | ₩26,016 | ₩26,459 | ₩25,909 | ₩26,149 | +0.51% | 1.4만 |
|---|
| 2026.09.25 | ₩26,429 | ₩26,478 | ₩26,189 | ₩26,256 | -0.66% | 8.9천 |
|---|
| 2026.09.24 | ₩26,683 | ₩27,128 | ₩26,349 | ₩26,603 | -0.30% | 1.2만 |
|---|
| 2026.09.23 | ₩26,883 | ₩26,883 | ₩26,683 | ₩26,760 | -0.46% | 2만 |
|---|
| 2026.09.22 | ₩27,123 | ₩27,283 | ₩27,030 | ₩27,056 | -0.25% | 1.1만 |
|---|
| 2026.09.21 | ₩27,016 | ₩27,215 | ₩27,016 | ₩27,110 | +0.35% | 1.3만 |
|---|
| 2026.09.18 | ₩27,483 | ₩27,483 | ₩26,856 | ₩27,096 | -1.41% | 9.8천 |
|---|
| 2026.09.17 | ₩27,310 | ₩27,543 | ₩27,310 | ₩27,417 | +0.39% | 1만 |
|---|
| 2026.09.16 | ₩27,350 | ₩27,683 | ₩27,230 | ₩27,397 | +0.17% | 1만 |
|---|
| 2026.09.15 | ₩27,617 | ₩27,683 | ₩27,430 | ₩27,443 | -0.63% | 4.7천 |
|---|
| 2026.09.14 | ₩27,631 | ₩27,687 | ₩27,626 | ₩27,687 | +0.20% | 1.3천 |
|---|
| 2026.09.11 | ₩27,710 | ₩27,750 | ₩27,673 | ₩27,673 | -0.13% | 1.1만 |
|---|
| 2026.09.10 | ₩27,750 | ₩27,843 | ₩27,670 | ₩27,683 | -0.24% | 3천 |
|---|
| 2026.09.09 | ₩28,364 | ₩28,364 | ₩27,617 | ₩27,870 | -1.74% | 1.2만 |
|---|
| 2026.09.08 | ₩28,177 | ₩28,457 | ₩28,177 | ₩28,317 | +0.50% | 1.7천 |
|---|
| 2026.09.04 | ₩28,524 | ₩28,551 | ₩28,339 | ₩28,350 | -0.61% | 3.8천 |
|---|
| 2026.09.03 | ₩28,604 | ₩28,604 | ₩28,312 | ₩28,350 | -0.89% | 2.5천 |
|---|
| 2026.09.02 | ₩28,617 | ₩28,617 | ₩28,308 | ₩28,604 | -0.05% | 6천 |
|---|
| 2026.09.01 | ₩28,937 | ₩28,937 | ₩28,471 | ₩28,617 | -1.11% | 1.8만 |
|---|
| 2026.08.31 | ₩29,379 | ₩29,470 | ₩28,817 | ₩29,164 | -0.73% | 1.9만 |
|---|
| 2026.08.28 | ₩29,231 | ₩29,391 | ₩29,098 | ₩29,251 | +0.07% | 6.7천 |
|---|
| 2026.08.27 | ₩29,151 | ₩29,565 | ₩28,951 | ₩29,338 | +0.64% | 1.8만 |
|---|
| 2026.08.26 | ₩29,218 | ₩29,311 | ₩28,818 | ₩29,299 | +0.28% | 5.4천 |
|---|
| 2026.08.25 | ₩29,111 | ₩29,311 | ₩29,111 | ₩29,258 | +0.50% | 6.6천 |
|---|
| 2026.08.24 | ₩29,338 | ₩29,351 | ₩29,184 | ₩29,258 | -0.27% | 8.9천 |
|---|
| 2026.08.21 | ₩29,298 | ₩29,298 | ₩29,298 | ₩29,298 | 0.00% | 668 |
|---|
| 2026.08.20 | ₩29,084 | ₩29,184 | ₩29,084 | ₩29,178 | +0.32% | 3.7천 |
|---|
| 2026.08.19 | ₩28,964 | ₩29,201 | ₩28,951 | ₩29,178 | +0.74% | 1.3만 |
|---|
| 2026.08.18 | ₩29,098 | ₩29,351 | ₩28,917 | ₩28,917 | -0.62% | 6.6천 |
|---|
| 2026.08.17 | ₩29,178 | ₩29,300 | ₩29,111 | ₩29,284 | +0.37% | 2.6천 |
|---|
| 2026.08.14 | ₩29,471 | ₩29,471 | ₩29,351 | ₩29,351 | -0.41% | 6.2천 |
|---|
| 2026.08.13 | ₩29,351 | ₩29,551 | ₩29,351 | ₩29,484 | +0.45% | 2.3천 |
|---|
| 2026.08.12 | ₩29,284 | ₩29,418 | ₩29,231 | ₩29,351 | +0.23% | 1만 |
|---|
| 2026.08.11 | ₩29,049 | ₩29,258 | ₩29,049 | ₩29,258 | +0.72% | 3.5천 |
|---|
| 2026.08.10 | ₩29,138 | ₩29,271 | ₩28,767 | ₩29,058 | -0.27% | 8.5천 |
|---|
| 2026.08.07 | ₩28,871 | ₩29,218 | ₩28,797 | ₩29,058 | +0.65% | 5.2천 |
|---|
| 2026.08.06 | ₩29,018 | ₩29,271 | ₩28,757 | ₩28,897 | -0.41% | 1만 |
|---|
| 2026.08.05 | ₩28,951 | ₩28,951 | ₩28,717 | ₩28,724 | -0.78% | 4.8천 |
|---|
| 2026.08.04 | ₩29,271 | ₩29,271 | ₩28,777 | ₩28,857 | -1.41% | 5.3천 |
|---|
| 2026.08.03 | ₩29,084 | ₩29,122 | ₩28,805 | ₩29,122 | +0.13% | 2.2천 |
|---|
| 2026.07.31 | ₩29,151 | ₩29,324 | ₩29,064 | ₩29,098 | -0.18% | 5.1천 |
|---|
| 2026.07.30 | ₩29,024 | ₩29,138 | ₩28,831 | ₩29,138 | +0.39% | 9천 |
|---|
| 2026.07.29 | ₩28,804 | ₩28,937 | ₩28,804 | ₩28,891 | +0.30% | 2.6천 |
|---|
| 2026.07.28 | ₩29,058 | ₩29,058 | ₩28,684 | ₩28,751 | -1.06% | 8.8천 |
|---|
| 2026.07.27 | ₩28,791 | ₩28,924 | ₩28,431 | ₩28,702 | -0.31% | 5.6천 |
|---|
| 2026.07.24 | ₩28,457 | ₩29,124 | ₩28,417 | ₩28,831 | +1.31% | 8.1천 |
|---|
| 2026.07.23 | ₩28,817 | ₩28,951 | ₩28,604 | ₩28,671 | -0.51% | 3.6천 |
|---|
| 2026.07.22 | ₩28,857 | ₩29,065 | ₩28,804 | ₩28,884 | +0.09% | 5천 |
|---|
| 2026.07.21 | ₩28,817 | ₩29,123 | ₩28,817 | ₩28,884 | +0.23% | 7.5천 |
|---|
| 2026.07.20 | ₩29,031 | ₩29,111 | ₩28,871 | ₩28,964 | -0.23% | 2.7천 |
|---|
| 2026.07.17 | ₩28,917 | ₩29,084 | ₩28,917 | ₩28,932 | +0.05% | 3.7천 |
|---|
| 2026.07.16 | ₩28,929 | ₩28,951 | ₩28,851 | ₩28,851 | -0.27% | 2.9천 |
|---|
| 2026.07.15 | ₩28,857 | ₩28,937 | ₩28,684 | ₩28,877 | +0.07% | 7.7천 |
|---|
| 2026.07.14 | ₩28,717 | ₩28,937 | ₩28,611 | ₩28,644 | -0.26% | 5.5천 |
|---|
| 2026.07.13 | ₩28,871 | ₩28,924 | ₩28,376 | ₩28,591 | -0.97% | 4.4천 |
|---|
| 2026.07.10 | ₩28,310 | ₩28,871 | ₩28,310 | ₩28,871 | +1.98% | 4.2천 |
|---|
| 2026.07.09 | ₩28,551 | ₩28,694 | ₩28,365 | ₩28,644 | +0.33% | 9.5천 |
|---|
| 2026.07.08 | ₩28,511 | ₩28,577 | ₩28,417 | ₩28,484 | -0.09% | 6.6천 |
|---|
| 2026.07.07 | ₩28,684 | ₩28,911 | ₩28,457 | ₩28,657 | -0.09% | 2.3만 |
|---|
| 2026.07.06 | ₩28,417 | ₩28,697 | ₩28,341 | ₩28,697 | +0.99% | 1.3만 |
|---|
| 2026.07.02 | ₩27,750 | ₩28,451 | ₩27,750 | ₩28,451 | +2.52% | 8.9천 |
|---|
| 2026.07.01 | ₩27,870 | ₩27,870 | ₩27,643 | ₩27,757 | -0.41% | 3.4천 |
|---|
| 2026.06.30 | ₩28,457 | ₩28,711 | ₩27,443 | ₩27,630 | -2.91% | 4.4만 |
|---|
| 2026.06.29 | ₩28,044 | ₩28,697 | ₩28,044 | ₩28,177 | +0.48% | 8.1천 |
|---|
| 2026.06.26 | ₩28,017 | ₩28,057 | ₩28,017 | ₩28,057 | +0.14% | 766 |
|---|
| 2026.06.25 | ₩28,624 | ₩28,684 | ₩28,057 | ₩28,057 | -1.98% | 9.3천 |
|---|
| 2026.06.24 | ₩28,817 | ₩28,817 | ₩28,551 | ₩28,631 | -0.65% | 7.5천 |
|---|
| 2026.06.23 | ₩28,497 | ₩28,684 | ₩28,217 | ₩28,684 | +0.66% | 1.7천 |
|---|
| 2026.06.22 | ₩28,497 | ₩28,524 | ₩28,217 | ₩28,467 | -0.11% | 4.7천 |
|---|
| 2026.06.18 | ₩28,511 | ₩28,657 | ₩28,244 | ₩28,451 | -0.21% | 7.1천 |
|---|
| 2026.06.17 | ₩28,164 | ₩28,817 | ₩28,150 | ₩28,517 | +1.26% | 7.5천 |
|---|
| 2026.06.16 | ₩28,150 | ₩28,484 | ₩28,150 | ₩28,232 | +0.29% | 3.3천 |
|---|
| 2026.06.15 | ₩28,044 | ₩28,817 | ₩28,044 | ₩28,217 | +0.62% | 1.9만 |
|---|
| 2026.06.12 | ₩28,044 | ₩28,044 | ₩27,643 | ₩28,030 | -0.05% | 1.4만 |
|---|
| 2026.06.11 | ₩28,204 | ₩28,204 | ₩28,150 | ₩28,150 | -0.19% | 4.3천 |
|---|
| 2026.06.10 | ₩28,350 | ₩28,597 | ₩28,150 | ₩28,215 | -0.48% | 9.1천 |
|---|
| 2026.06.09 | ₩28,564 | ₩28,631 | ₩28,564 | ₩28,631 | +0.23% | 1.7천 |
|---|
| 2026.06.08 | ₩28,724 | ₩28,817 | ₩28,564 | ₩28,564 | -0.56% | 3천 |
|---|
| 2026.06.05 | ₩28,684 | ₩28,711 | ₩28,684 | ₩28,711 | +0.09% | 7.8천 |
|---|
| 2026.06.04 | ₩28,764 | ₩28,931 | ₩28,711 | ₩28,837 | +0.26% | 1.1만 |
|---|
| 2026.06.03 | ₩28,791 | ₩29,124 | ₩28,791 | ₩28,831 | +0.14% | 7.3천 |
|---|
| 2026.06.02 | ₩29,058 | ₩29,111 | ₩28,791 | ₩28,924 | -0.46% | 8천 |
|---|
| 2026.06.01 | ₩28,711 | ₩29,338 | ₩28,711 | ₩29,124 | +1.44% | 1.9만 |
|---|
| 2026.05.29 | ₩29,885 | ₩29,911 | ₩29,418 | ₩29,444 | -1.47% | 3.3만 |
|---|
| 2026.05.28 | ₩30,152 | ₩30,152 | ₩29,965 | ₩29,965 | -0.62% | 8.2천 |
|---|
| 2026.05.27 | ₩30,298 | ₩30,485 | ₩30,085 | ₩30,165 | -0.44% | 9.3천 |
|---|
| 2026.05.26 | ₩30,045 | ₩30,619 | ₩30,045 | ₩30,352 | +1.02% | 9천 |
|---|
| 2026.05.22 | ₩29,911 | ₩30,218 | ₩29,911 | ₩30,045 | +0.45% | 1만 |
|---|
| 2026.05.21 | ₩29,718 | ₩30,005 | ₩29,685 | ₩29,911 | +0.65% | 1.4만 |
|---|
| 2026.05.20 | ₩29,565 | ₩30,018 | ₩29,364 | ₩29,751 | +0.63% | 1.1만 |
|---|
| 2026.05.19 | ₩29,151 | ₩29,604 | ₩29,018 | ₩29,364 | +0.73% | 1.7만 |
|---|
| 2026.05.18 | ₩29,151 | ₩29,204 | ₩28,991 | ₩29,164 | +0.05% | 9.3천 |
|---|
| 2026.05.15 | ₩29,084 | ₩29,151 | ₩28,991 | ₩29,151 | +0.23% | 6.3천 |
|---|
| 2026.05.14 | ₩28,871 | ₩29,124 | ₩28,871 | ₩29,124 | +0.88% | 6.8천 |
|---|
| 2026.05.13 | ₩28,724 | ₩28,951 | ₩28,431 | ₩28,837 | +0.39% | 7.9천 |
|---|
| 2026.05.12 | ₩28,564 | ₩28,951 | ₩28,564 | ₩28,791 | +0.79% | 1.3만 |
|---|
| 2026.05.11 | ₩28,871 | ₩28,884 | ₩28,457 | ₩28,751 | -0.42% | 1.3만 |
|---|
| 2026.05.08 | ₩28,377 | ₩28,791 | ₩28,377 | ₩28,777 | +1.41% | 5.8천 |
|---|
| 2026.05.07 | ₩28,791 | ₩28,791 | ₩28,484 | ₩28,484 | -1.07% | 3.7천 |
|---|
| 2026.05.06 | ₩28,417 | ₩28,791 | ₩28,377 | ₩28,557 | +0.49% | 7.4천 |
|---|
| 2026.05.05 | ₩28,564 | ₩28,751 | ₩28,217 | ₩28,377 | -0.65% | 9.6천 |
|---|
| 2026.05.04 | ₩28,951 | ₩28,951 | ₩28,497 | ₩28,577 | -1.29% | 8.3천 |
|---|
| 2026.05.01 | ₩28,751 | ₩28,951 | ₩28,751 | ₩28,884 | +0.46% | 7.5천 |
|---|
| 2026.04.30 | ₩28,777 | ₩28,898 | ₩28,444 | ₩28,817 | +0.14% | 7.8천 |
|---|
| 2026.04.29 | ₩28,817 | ₩28,951 | ₩28,751 | ₩28,837 | +0.07% | 9.3천 |
|---|
| 2026.04.28 | ₩28,884 | ₩29,151 | ₩28,804 | ₩28,817 | -0.23% | 8.5천 |
|---|
| 2026.04.27 | ₩28,804 | ₩29,084 | ₩28,804 | ₩28,984 | +0.63% | 8.5천 |
|---|
| 2026.04.24 | ₩29,138 | ₩29,138 | ₩28,804 | ₩28,804 | -1.14% | 5.3천 |
|---|
| 2026.04.23 | ₩29,138 | ₩29,138 | ₩28,884 | ₩29,094 | -0.15% | 7.7천 |
|---|
| 2026.04.22 | ₩29,258 | ₩29,291 | ₩28,884 | ₩29,058 | -0.68% | 6.2천 |
|---|
| 2026.04.21 | ₩29,218 | ₩29,351 | ₩28,934 | ₩29,258 | +0.14% | 5.4천 |
|---|
| 2026.04.20 | ₩29,258 | ₩29,351 | ₩28,937 | ₩29,225 | -0.11% | 7.4천 |
|---|
| 2026.04.17 | ₩29,178 | ₩29,351 | ₩29,051 | ₩29,204 | +0.09% | 1.1만 |
|---|
| 2026.04.16 | ₩29,271 | ₩29,284 | ₩29,018 | ₩29,144 | -0.43% | 4.2천 |
|---|
| 2026.04.15 | ₩28,831 | ₩29,284 | ₩28,831 | ₩29,178 | +1.20% | 7.3천 |
|---|
| 2026.04.14 | ₩28,631 | ₩29,284 | ₩27,764 | ₩28,837 | +0.72% | 1.6만 |
|---|
| 2026.04.13 | ₩28,884 | ₩29,114 | ₩28,444 | ₩28,864 | -0.07% | 8.5천 |
|---|
| 2026.04.10 | ₩29,004 | ₩29,160 | ₩28,471 | ₩29,018 | +0.05% | 1.2만 |
|---|
| 2026.04.09 | ₩28,444 | ₩29,044 | ₩28,444 | ₩28,817 | +1.31% | 4.4천 |
|---|
| 2026.04.08 | ₩28,684 | ₩28,737 | ₩28,017 | ₩28,644 | -0.14% | 0 |
|---|
| 2026.04.07 | ₩28,270 | ₩28,684 | ₩28,044 | ₩28,657 | +1.37% | 1만 |
|---|
| 2026.04.06 | ₩28,044 | ₩28,684 | ₩28,044 | ₩28,364 | +1.14% | 3.9천 |
|---|
| 2026.04.02 | ₩27,510 | ₩28,564 | ₩27,510 | ₩28,057 | +1.99% | 2.8만 |
|---|
| 2026.04.01 | ₩27,717 | ₩28,150 | ₩27,430 | ₩27,630 | -0.31% | 1.1만 |
|---|
| 2026.03.31 | ₩26,776 | ₩28,097 | ₩26,605 | ₩27,323 | +2.04% | 1.3만 |
|---|
| 2026.03.30 | ₩27,323 | ₩27,483 | ₩26,456 | ₩26,469 | -3.12% | 1.3만 |
|---|
| 2026.03.27 | ₩26,910 | ₩26,963 | ₩26,549 | ₩26,773 | -0.51% | 1.2만 |
|---|
| 2026.03.26 | ₩26,683 | ₩26,830 | ₩26,349 | ₩26,830 | +0.55% | 1.6만 |
|---|
| 2026.03.25 | ₩26,816 | ₩27,323 | ₩26,683 | ₩26,696 | -0.45% | 1.2만 |
|---|
| 2026.03.24 | ₩27,230 | ₩27,371 | ₩26,776 | ₩26,816 | -1.52% | 9.4천 |
|---|
| 2026.03.23 | ₩27,193 | ₩27,323 | ₩26,776 | ₩27,250 | +0.21% | 5.4천 |
|---|
| 2026.03.20 | ₩27,270 | ₩27,270 | ₩26,750 | ₩26,750 | -1.91% | 6.4천 |
|---|
| 2026.03.19 | ₩27,270 | ₩27,683 | ₩27,270 | ₩27,417 | +0.54% | 3.2천 |
|---|
| 2026.03.18 | ₩27,743 | ₩27,809 | ₩27,377 | ₩27,456 | -1.04% | 4.3천 |
|---|
| 2026.03.17 | ₩27,782 | ₩27,817 | ₩27,510 | ₩27,681 | -0.36% | 9천 |
|---|
| 2026.03.16 | ₩27,750 | ₩28,037 | ₩26,950 | ₩27,570 | -0.65% | 2.6만 |
|---|
| 2026.03.13 | ₩28,344 | ₩28,421 | ₩26,949 | ₩27,523 | -2.90% | 1.9만 |
|---|
| 2026.03.12 | ₩28,617 | ₩28,617 | ₩28,117 | ₩28,145 | -1.65% | 1.7만 |
|---|
| 2026.03.11 | ₩28,684 | ₩28,737 | ₩28,624 | ₩28,624 | -0.21% | 3.9천 |
|---|
| 2026.03.10 | ₩28,471 | ₩28,684 | ₩28,377 | ₩28,684 | +0.75% | 11 |
|---|
| 2026.03.09 | ₩28,617 | ₩28,791 | ₩28,310 | ₩28,604 | -0.05% | 11 |
|---|
| 2026.03.06 | ₩28,684 | ₩28,814 | ₩28,551 | ₩28,551 | -0.47% | 11 |
|---|
| 2026.03.05 | ₩28,831 | ₩28,831 | ₩28,551 | ₩28,722 | -0.38% | 11 |
|---|
| 2026.03.04 | ₩28,561 | ₩28,844 | ₩28,524 | ₩28,844 | +0.99% | 11 |
|---|
| 2026.03.03 | ₩28,364 | ₩28,631 | ₩28,230 | ₩28,511 | +0.52% | 11 |
|---|
| 2026.03.02 | ₩28,684 | ₩29,058 | ₩28,564 | ₩28,737 | +0.19% | 11 |
|---|
| 2026.02.27 | ₩29,805 | ₩29,871 | ₩28,924 | ₩29,151 | -2.19% | 11 |
|---|
| 2026.02.26 | ₩29,685 | ₩30,009 | ₩29,511 | ₩29,551 | -0.45% | 1.1만 |
|---|
| 2026.02.25 | ₩29,671 | ₩29,751 | ₩29,591 | ₩29,685 | +0.04% | 11 |
|---|
| 2026.02.24 | ₩29,818 | ₩29,818 | ₩29,594 | ₩29,658 | -0.54% | 11 |
|---|
| 2026.02.23 | ₩29,885 | ₩29,885 | ₩29,498 | ₩29,805 | -0.27% | 11 |
|---|
| 2026.02.20 | ₩29,805 | ₩30,018 | ₩29,711 | ₩29,885 | +0.27% | 8.6천 |
|---|
| 2026.02.19 | ₩29,805 | ₩29,885 | ₩29,751 | ₩29,805 | 0.00% | 1.4만 |
|---|
| 2026.02.18 | ₩29,711 | ₩29,765 | ₩29,671 | ₩29,765 | +0.18% | 2.1만 |
|---|
| 2026.02.17 | ₩29,685 | ₩30,018 | ₩29,591 | ₩29,698 | +0.04% | 3.5만 |
|---|
| 2026.02.13 | ₩29,578 | ₩29,605 | ₩29,442 | ₩29,591 | +0.05% | 1.1만 |
|---|
| 2026.02.12 | ₩29,511 | ₩29,578 | ₩29,471 | ₩29,578 | +0.23% | 1.1만 |
|---|
| 2026.02.11 | ₩29,685 | ₩29,685 | ₩29,364 | ₩29,484 | -0.67% | 2.6만 |
|---|
| 2026.02.10 | ₩29,418 | ₩29,511 | ₩29,298 | ₩29,511 | +0.32% | 6.3천 |
|---|
| 2026.02.09 | ₩29,351 | ₩29,468 | ₩29,351 | ₩29,458 | +0.36% | 4.2천 |
|---|
| 2026.02.06 | ₩29,498 | ₩29,498 | ₩29,364 | ₩29,364 | -0.45% | 6천 |
|---|
| 2026.02.05 | ₩29,431 | ₩29,550 | ₩29,431 | ₩29,498 | +0.23% | 4.5천 |
|---|
| 2026.02.04 | ₩29,364 | ₩29,484 | ₩29,364 | ₩29,484 | +0.41% | 6.9천 |
|---|
| 2026.02.03 | ₩29,351 | ₩29,378 | ₩29,351 | ₩29,364 | +0.05% | 6.6천 |
|---|
| 2026.02.02 | ₩29,298 | ₩29,378 | ₩29,298 | ₩29,364 | +0.23% | 8.4천 |
|---|
| 2026.01.30 | ₩29,391 | ₩29,431 | ₩29,244 | ₩29,378 | -0.05% | 1.7만 |
|---|
| 2026.01.29 | ₩29,444 | ₩29,471 | ₩29,391 | ₩29,391 | -0.18% | 5.6천 |
|---|
| 2026.01.28 | ₩29,359 | ₩29,818 | ₩29,351 | ₩29,471 | +0.38% | 1.2만 |
|---|
| 2026.01.27 | ₩29,351 | ₩29,431 | ₩29,351 | ₩29,418 | +0.23% | 1.4만 |
|---|
| 2026.01.26 | ₩29,404 | ₩29,418 | ₩29,363 | ₩29,410 | +0.02% | 4.3천 |
|---|
| 2026.01.23 | ₩29,351 | ₩29,404 | ₩29,311 | ₩29,404 | +0.18% | 8.8천 |
|---|
| 2026.01.22 | ₩29,338 | ₩29,391 | ₩29,293 | ₩29,364 | +0.09% | 2.4만 |
|---|
| 2026.01.21 | ₩29,298 | ₩29,351 | ₩29,151 | ₩29,338 | +0.14% | 1.1만 |
|---|
| 2026.01.20 | ₩29,111 | ₩29,271 | ₩29,111 | ₩29,271 | +0.55% | 2만 |
|---|
| 2026.01.16 | ₩29,111 | ₩29,271 | ₩29,111 | ₩29,204 | +0.32% | 4.8천 |
|---|
| 2026.01.15 | ₩29,178 | ₩29,351 | ₩29,084 | ₩29,191 | +0.05% | 4.5만 |
|---|
| 2026.01.14 | ₩29,058 | ₩29,178 | ₩28,844 | ₩29,178 | +0.41% | 1.3만 |
|---|
| 2026.01.13 | ₩29,098 | ₩29,178 | ₩28,947 | ₩29,008 | -0.31% | 5.4천 |
|---|
| 2026.01.12 | ₩29,178 | ₩29,178 | ₩28,998 | ₩29,164 | -0.05% | 4.3천 |
|---|
| 2026.01.09 | ₩29,044 | ₩29,124 | ₩28,964 | ₩29,111 | +0.23% | 5천 |
|---|
| 2026.01.08 | ₩28,684 | ₩29,107 | ₩28,684 | ₩28,831 | +0.51% | 7.1천 |
|---|
| 2026.01.07 | ₩28,884 | ₩28,924 | ₩28,764 | ₩28,785 | -0.34% | 5.3천 |
|---|
| 2026.01.06 | ₩28,777 | ₩29,084 | ₩28,751 | ₩28,849 | +0.25% | 1.2만 |
|---|
| 2026.01.05 | ₩29,084 | ₩29,164 | ₩28,684 | ₩29,004 | -0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩29,138 | ₩29,164 | ₩28,894 | ₩29,138 | 0.00% | 1.4만 |
|---|
| 2025.12.31 | ₩28,684 | ₩29,164 | ₩28,284 | ₩29,138 | +1.58% | 2만 |
|---|
| 2025.12.30 | ₩28,617 | ₩28,924 | ₩28,451 | ₩28,671 | +0.19% | 2만 |
|---|
| 2025.12.29 | ₩28,244 | ₩28,544 | ₩28,017 | ₩28,391 | +0.52% | 1.2만 |
|---|
| 2025.12.26 | ₩28,084 | ₩28,150 | ₩28,019 | ₩28,112 | +0.10% | 1.5만 |
|---|
| 2025.12.24 | ₩28,304 | ₩28,497 | ₩28,164 | ₩28,164 | -0.50% | 4.9천 |
|---|
| 2025.12.23 | ₩28,444 | ₩28,671 | ₩28,244 | ₩28,244 | -0.70% | 1.3만 |
|---|
| 2025.12.22 | ₩28,691 | ₩28,691 | ₩28,391 | ₩28,591 | -0.35% | 6.2천 |
|---|
| 2025.12.19 | ₩28,923 | ₩28,933 | ₩28,284 | ₩28,460 | -1.60% | 9.4천 |
|---|
| 2025.12.18 | ₩28,551 | ₩28,951 | ₩28,324 | ₩28,644 | +0.33% | 1.4만 |
|---|
| 2025.12.17 | ₩28,777 | ₩29,151 | ₩28,417 | ₩28,604 | -0.60% | 1.6만 |
|---|
| 2025.12.16 | ₩28,964 | ₩29,071 | ₩28,684 | ₩28,951 | -0.05% | 8.2천 |
|---|
| 2025.12.15 | ₩29,151 | ₩29,151 | ₩29,111 | ₩29,111 | -0.14% | 4.5천 |
|---|
| 2025.12.12 | ₩29,418 | ₩29,418 | ₩29,084 | ₩29,151 | -0.91% | 6.9천 |
|---|
| 2025.12.11 | ₩29,498 | ₩29,618 | ₩29,351 | ₩29,511 | +0.05% | 6.7천 |
|---|
| 2025.12.10 | ₩29,282 | ₩29,282 | ₩28,924 | ₩29,198 | -0.29% | 4.6천 |
|---|
| 2025.12.09 | ₩29,084 | ₩29,351 | ₩29,018 | ₩29,162 | +0.27% | 1.1만 |
|---|
| 2025.12.08 | ₩29,218 | ₩29,276 | ₩29,018 | ₩29,178 | -0.14% | 7.5천 |
|---|
| 2025.12.05 | ₩29,324 | ₩29,324 | ₩29,151 | ₩29,218 | -0.36% | 975 |
|---|
| 2025.12.04 | ₩29,351 | ₩29,351 | ₩29,086 | ₩29,218 | -0.45% | 5.6천 |
|---|
| 2025.12.03 | ₩29,244 | ₩29,471 | ₩29,018 | ₩29,391 | +0.50% | 4.2천 |
|---|
| 2025.12.02 | ₩29,288 | ₩29,665 | ₩29,018 | ₩29,484 | +0.67% | 1.3만 |
|---|
| 2025.12.01 | ₩29,565 | ₩30,170 | ₩29,511 | ₩29,675 | +0.37% | 5.8천 |
|---|
| 2025.11.28 | ₩30,285 | ₩30,418 | ₩30,152 | ₩30,352 | +0.22% | 4.2천 |
|---|
| 2025.11.26 | ₩29,671 | ₩29,818 | ₩29,671 | ₩29,818 | +0.49% | 2.3천 |
|---|
| 2025.11.25 | ₩29,471 | ₩29,817 | ₩29,364 | ₩29,765 | +1.00% | 1.2만 |
|---|
| 2025.11.24 | ₩29,231 | ₩29,684 | ₩29,231 | ₩29,538 | +1.05% | 5.8천 |
|---|
| 2025.11.21 | ₩29,364 | ₩29,484 | ₩28,851 | ₩29,355 | -0.03% | 2.2만 |
|---|
| 2025.11.20 | ₩29,418 | ₩29,751 | ₩29,378 | ₩29,471 | +0.18% | 8.5천 |
|---|
| 2025.11.19 | ₩29,831 | ₩29,858 | ₩29,431 | ₩29,458 | -1.25% | 6.7천 |
|---|
| 2025.11.18 | ₩29,725 | ₩30,218 | ₩29,725 | ₩29,925 | +0.67% | 5.1천 |
|---|
| 2025.11.17 | ₩29,818 | ₩30,018 | ₩29,818 | ₩29,911 | +0.31% | 7.5천 |
|---|
| 2025.11.14 | ₩29,751 | ₩30,005 | ₩29,751 | ₩29,865 | +0.38% | 2.9천 |
|---|
| 2025.11.13 | ₩29,818 | ₩29,858 | ₩29,711 | ₩29,831 | +0.04% | 1만 |
|---|
| 2025.11.12 | ₩29,751 | ₩30,085 | ₩29,751 | ₩30,018 | +0.90% | 6.5천 |
|---|
| 2025.11.11 | ₩29,565 | ₩29,885 | ₩29,565 | ₩29,725 | +0.54% | 8.6천 |
|---|
| 2025.11.10 | ₩29,565 | ₩29,645 | ₩29,565 | ₩29,618 | +0.18% | 9천 |
|---|
| 2025.11.07 | ₩29,645 | ₩29,645 | ₩29,351 | ₩29,565 | -0.27% | 9.1천 |
|---|
| 2025.11.06 | ₩29,858 | ₩29,858 | ₩29,351 | ₩29,602 | -0.86% | 6.6천 |
|---|
| 2025.11.05 | ₩29,511 | ₩29,685 | ₩29,378 | ₩29,685 | +0.59% | 4.7천 |
|---|
| 2025.11.04 | ₩29,420 | ₩29,618 | ₩29,420 | ₩29,505 | +0.29% | 3천 |
|---|
| 2025.11.03 | ₩29,605 | ₩29,684 | ₩29,511 | ₩29,631 | +0.09% | 2.9천 |
|---|
| 2025.10.31 | ₩29,618 | ₩29,858 | ₩29,618 | ₩29,711 | +0.32% | 5.4천 |
|---|
| 2025.10.30 | ₩29,324 | ₩29,685 | ₩29,324 | ₩29,685 | +1.23% | 2.4천 |
|---|
| 2025.10.29 | ₩29,511 | ₩29,677 | ₩29,364 | ₩29,378 | -0.45% | 1.3만 |
|---|
| 2025.10.28 | ₩29,725 | ₩29,871 | ₩29,565 | ₩29,663 | -0.21% | 8.7천 |
|---|
| 2025.10.27 | ₩29,751 | ₩29,871 | ₩29,431 | ₩29,711 | -0.13% | 1.1만 |
|---|
| 2025.10.24 | ₩29,658 | ₩29,921 | ₩29,591 | ₩29,871 | +0.72% | 3.7천 |
|---|
| 2025.10.23 | ₩29,618 | ₩29,738 | ₩29,471 | ₩29,484 | -0.45% | 8.2천 |
|---|
| 2025.10.22 | ₩29,725 | ₩29,725 | ₩29,418 | ₩29,618 | -0.36% | 6.2천 |
|---|
| 2025.10.21 | ₩29,685 | ₩29,831 | ₩29,565 | ₩29,599 | -0.29% | 7천 |
|---|
| 2025.10.20 | ₩29,538 | ₩29,698 | ₩29,354 | ₩29,698 | +0.54% | 1.3만 |
|---|
| 2025.10.17 | ₩29,484 | ₩29,484 | ₩28,917 | ₩29,351 | -0.45% | 5만 |
|---|
| 2025.10.16 | ₩29,791 | ₩29,791 | ₩29,484 | ₩29,591 | -0.67% | 5.6천 |
|---|
| 2025.10.15 | ₩29,778 | ₩29,951 | ₩29,618 | ₩29,618 | -0.54% | 4.2천 |
|---|
| 2025.10.14 | ₩29,525 | ₩29,831 | ₩29,311 | ₩29,765 | +0.81% | 9.6천 |
|---|
| 2025.10.13 | ₩29,618 | ₩29,751 | ₩29,618 | ₩29,631 | +0.05% | 3.9천 |
|---|
| 2025.10.10 | ₩29,885 | ₩29,897 | ₩29,605 | ₩29,631 | -0.85% | 1만 |
|---|
