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 | ₩24,754 | ₩25,034 | ₩24,367 | ₩24,440 | -1.27% | 1.4만 |
| 2026.10.08 | ₩25,768 | ₩25,768 | ₩23,953 | ₩24,754 | -3.94% | 5.9만 |
| 2026.10.07 | ₩25,768 | ₩25,915 | ₩25,635 | ₩25,635 | -0.52% | 4.8천 |
| 2026.10.06 | ₩25,768 | ₩26,102 | ₩25,768 | ₩25,929 | +0.62% | 1.1만 |
| 2026.10.05 | ₩26,075 | ₩26,075 | ₩25,768 | ₩25,871 | -0.78% | 8.5천 |
| 2026.10.02 | ₩26,169 | ₩26,636 | ₩25,902 | ₩25,902 | -1.02% | 8.9천 |
| 2026.10.01 | ₩26,089 | ₩26,169 | ₩25,942 | ₩26,035 | -0.20% | 1.2만 |
| 2026.09.30 | ₩26,236 | ₩26,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,035 |
| -0.76% |
| 2.8만 |
| 2026.09.29 | ₩26,262 | ₩26,403 | ₩25,715 | ₩25,849 | -1.58% | 3.2만 |
|---|
| 2026.09.28 | ₩26,035 | ₩26,479 | ₩25,929 | ₩26,169 | +0.51% | 1.4만 |
|---|
| 2026.09.25 | ₩26,449 | ₩26,498 | ₩26,209 | ₩26,276 | -0.66% | 8.9천 |
|---|
| 2026.09.24 | ₩26,703 | ₩27,149 | ₩26,369 | ₩26,623 | -0.30% | 1.2만 |
|---|
| 2026.09.23 | ₩26,903 | ₩26,903 | ₩26,703 | ₩26,780 | -0.46% | 2만 |
|---|
| 2026.09.22 | ₩27,144 | ₩27,304 | ₩27,050 | ₩27,077 | -0.25% | 1.1만 |
|---|
| 2026.09.21 | ₩27,037 | ₩27,236 | ₩27,037 | ₩27,130 | +0.35% | 1.3만 |
|---|
| 2026.09.18 | ₩27,504 | ₩27,504 | ₩26,877 | ₩27,117 | -1.41% | 9.8천 |
|---|
| 2026.09.17 | ₩27,331 | ₩27,564 | ₩27,331 | ₩27,437 | +0.39% | 1만 |
|---|
| 2026.09.16 | ₩27,371 | ₩27,704 | ₩27,251 | ₩27,418 | +0.17% | 1만 |
|---|
| 2026.09.15 | ₩27,638 | ₩27,704 | ₩27,451 | ₩27,464 | -0.63% | 4.7천 |
|---|
| 2026.09.14 | ₩27,652 | ₩27,708 | ₩27,647 | ₩27,708 | +0.20% | 1.3천 |
|---|
| 2026.09.11 | ₩27,731 | ₩27,771 | ₩27,694 | ₩27,694 | -0.13% | 1.1만 |
|---|
| 2026.09.10 | ₩27,771 | ₩27,864 | ₩27,691 | ₩27,704 | -0.24% | 3천 |
|---|
| 2026.09.09 | ₩28,385 | ₩28,385 | ₩27,638 | ₩27,891 | -1.74% | 1.2만 |
|---|
| 2026.09.08 | ₩28,198 | ₩28,479 | ₩28,198 | ₩28,339 | +0.50% | 1.7천 |
|---|
| 2026.09.04 | ₩28,546 | ₩28,572 | ₩28,360 | ₩28,372 | -0.61% | 3.8천 |
|---|
| 2026.09.03 | ₩28,626 | ₩28,626 | ₩28,333 | ₩28,372 | -0.89% | 2.5천 |
|---|
| 2026.09.02 | ₩28,639 | ₩28,639 | ₩28,329 | ₩28,626 | -0.05% | 6천 |
|---|
| 2026.09.01 | ₩28,959 | ₩28,959 | ₩28,492 | ₩28,639 | -1.11% | 1.8만 |
|---|
| 2026.08.31 | ₩29,401 | ₩29,492 | ₩28,839 | ₩29,186 | -0.73% | 1.9만 |
|---|
| 2026.08.28 | ₩29,253 | ₩29,413 | ₩29,120 | ₩29,273 | +0.07% | 6.7천 |
|---|
| 2026.08.27 | ₩29,173 | ₩29,587 | ₩28,973 | ₩29,360 | +0.64% | 1.8만 |
|---|
| 2026.08.26 | ₩29,240 | ₩29,333 | ₩28,840 | ₩29,321 | +0.28% | 5.4천 |
|---|
| 2026.08.25 | ₩29,133 | ₩29,333 | ₩29,133 | ₩29,280 | +0.50% | 6.6천 |
|---|
| 2026.08.24 | ₩29,360 | ₩29,373 | ₩29,206 | ₩29,280 | -0.27% | 8.9천 |
|---|
| 2026.08.21 | ₩29,320 | ₩29,320 | ₩29,320 | ₩29,320 | 0.00% | 668 |
|---|
| 2026.08.20 | ₩29,106 | ₩29,206 | ₩29,106 | ₩29,200 | +0.32% | 3.7천 |
|---|
| 2026.08.19 | ₩28,986 | ₩29,223 | ₩28,973 | ₩29,200 | +0.74% | 1.3만 |
|---|
| 2026.08.18 | ₩29,120 | ₩29,373 | ₩28,939 | ₩28,939 | -0.62% | 6.6천 |
|---|
| 2026.08.17 | ₩29,200 | ₩29,323 | ₩29,133 | ₩29,307 | +0.37% | 2.6천 |
|---|
| 2026.08.14 | ₩29,493 | ₩29,493 | ₩29,373 | ₩29,373 | -0.41% | 6.2천 |
|---|
| 2026.08.13 | ₩29,373 | ₩29,574 | ₩29,373 | ₩29,507 | +0.45% | 2.3천 |
|---|
| 2026.08.12 | ₩29,307 | ₩29,440 | ₩29,253 | ₩29,373 | +0.23% | 1만 |
|---|
| 2026.08.11 | ₩29,071 | ₩29,280 | ₩29,071 | ₩29,280 | +0.72% | 3.5천 |
|---|
| 2026.08.10 | ₩29,160 | ₩29,293 | ₩28,789 | ₩29,080 | -0.27% | 8.5천 |
|---|
| 2026.08.07 | ₩28,893 | ₩29,240 | ₩28,819 | ₩29,080 | +0.65% | 5.2천 |
|---|
| 2026.08.06 | ₩29,040 | ₩29,293 | ₩28,779 | ₩28,919 | -0.41% | 1만 |
|---|
| 2026.08.05 | ₩28,973 | ₩28,973 | ₩28,738 | ₩28,746 | -0.78% | 4.8천 |
|---|
| 2026.08.04 | ₩29,293 | ₩29,293 | ₩28,799 | ₩28,879 | -1.41% | 5.3천 |
|---|
| 2026.08.03 | ₩29,106 | ₩29,144 | ₩28,827 | ₩29,144 | +0.13% | 2.2천 |
|---|
| 2026.07.31 | ₩29,173 | ₩29,347 | ₩29,086 | ₩29,120 | -0.18% | 5.1천 |
|---|
| 2026.07.30 | ₩29,046 | ₩29,160 | ₩28,853 | ₩29,160 | +0.39% | 9천 |
|---|
| 2026.07.29 | ₩28,826 | ₩28,959 | ₩28,826 | ₩28,913 | +0.30% | 2.6천 |
|---|
| 2026.07.28 | ₩29,080 | ₩29,080 | ₩28,706 | ₩28,772 | -1.06% | 8.8천 |
|---|
| 2026.07.27 | ₩28,813 | ₩28,946 | ₩28,452 | ₩28,724 | -0.31% | 5.6천 |
|---|
| 2026.07.24 | ₩28,479 | ₩29,146 | ₩28,439 | ₩28,853 | +1.31% | 8.1천 |
|---|
| 2026.07.23 | ₩28,839 | ₩28,973 | ₩28,626 | ₩28,692 | -0.51% | 3.6천 |
|---|
| 2026.07.22 | ₩28,879 | ₩29,087 | ₩28,826 | ₩28,906 | +0.09% | 5천 |
|---|
| 2026.07.21 | ₩28,839 | ₩29,146 | ₩28,839 | ₩28,906 | +0.23% | 7.5천 |
|---|
| 2026.07.20 | ₩29,053 | ₩29,133 | ₩28,893 | ₩28,986 | -0.23% | 2.7천 |
|---|
| 2026.07.17 | ₩28,939 | ₩29,106 | ₩28,939 | ₩28,954 | +0.05% | 3.7천 |
|---|
| 2026.07.16 | ₩28,951 | ₩28,973 | ₩28,873 | ₩28,873 | -0.27% | 2.9천 |
|---|
| 2026.07.15 | ₩28,879 | ₩28,959 | ₩28,706 | ₩28,899 | +0.07% | 7.7천 |
|---|
| 2026.07.14 | ₩28,739 | ₩28,959 | ₩28,632 | ₩28,666 | -0.26% | 5.5천 |
|---|
| 2026.07.13 | ₩28,893 | ₩28,946 | ₩28,398 | ₩28,612 | -0.97% | 4.4천 |
|---|
| 2026.07.10 | ₩28,332 | ₩28,893 | ₩28,332 | ₩28,893 | +1.98% | 4.2천 |
|---|
| 2026.07.09 | ₩28,572 | ₩28,715 | ₩28,386 | ₩28,666 | +0.33% | 9.5천 |
|---|
| 2026.07.08 | ₩28,532 | ₩28,599 | ₩28,439 | ₩28,505 | -0.09% | 6.6천 |
|---|
| 2026.07.07 | ₩28,706 | ₩28,933 | ₩28,479 | ₩28,679 | -0.09% | 2.3만 |
|---|
| 2026.07.06 | ₩28,439 | ₩28,719 | ₩28,363 | ₩28,719 | +0.99% | 1.3만 |
|---|
| 2026.07.02 | ₩27,771 | ₩28,472 | ₩27,771 | ₩28,472 | +2.52% | 8.9천 |
|---|
| 2026.07.01 | ₩27,891 | ₩27,891 | ₩27,664 | ₩27,778 | -0.41% | 3.4천 |
|---|
| 2026.06.30 | ₩28,479 | ₩28,732 | ₩27,464 | ₩27,651 | -2.91% | 4.4만 |
|---|
| 2026.06.29 | ₩28,065 | ₩28,719 | ₩28,065 | ₩28,198 | +0.48% | 8.1천 |
|---|
| 2026.06.26 | ₩28,038 | ₩28,078 | ₩28,038 | ₩28,078 | +0.14% | 766 |
|---|
| 2026.06.25 | ₩28,646 | ₩28,706 | ₩28,078 | ₩28,078 | -1.98% | 9.3천 |
|---|
| 2026.06.24 | ₩28,839 | ₩28,839 | ₩28,572 | ₩28,652 | -0.65% | 7.5천 |
|---|
| 2026.06.23 | ₩28,519 | ₩28,706 | ₩28,238 | ₩28,706 | +0.66% | 1.7천 |
|---|
| 2026.06.22 | ₩28,519 | ₩28,546 | ₩28,238 | ₩28,488 | -0.11% | 4.7천 |
|---|
| 2026.06.18 | ₩28,532 | ₩28,679 | ₩28,265 | ₩28,472 | -0.21% | 7.1천 |
|---|
| 2026.06.17 | ₩28,185 | ₩28,839 | ₩28,172 | ₩28,539 | +1.26% | 7.5천 |
|---|
| 2026.06.16 | ₩28,172 | ₩28,505 | ₩28,172 | ₩28,253 | +0.29% | 3.3천 |
|---|
| 2026.06.15 | ₩28,065 | ₩28,839 | ₩28,065 | ₩28,239 | +0.62% | 1.9만 |
|---|
| 2026.06.12 | ₩28,065 | ₩28,065 | ₩27,664 | ₩28,052 | -0.05% | 1.4만 |
|---|
| 2026.06.11 | ₩28,225 | ₩28,225 | ₩28,172 | ₩28,172 | -0.19% | 4.3천 |
|---|
| 2026.06.10 | ₩28,372 | ₩28,619 | ₩28,172 | ₩28,236 | -0.48% | 9.1천 |
|---|
| 2026.06.09 | ₩28,586 | ₩28,652 | ₩28,586 | ₩28,652 | +0.23% | 1.7천 |
|---|
| 2026.06.08 | ₩28,746 | ₩28,839 | ₩28,586 | ₩28,586 | -0.56% | 3천 |
|---|
| 2026.06.05 | ₩28,706 | ₩28,732 | ₩28,706 | ₩28,732 | +0.09% | 7.8천 |
|---|
| 2026.06.04 | ₩28,786 | ₩28,953 | ₩28,732 | ₩28,859 | +0.26% | 1.1만 |
|---|
| 2026.06.03 | ₩28,813 | ₩29,146 | ₩28,813 | ₩28,853 | +0.14% | 7.3천 |
|---|
| 2026.06.02 | ₩29,080 | ₩29,133 | ₩28,813 | ₩28,946 | -0.46% | 8천 |
|---|
| 2026.06.01 | ₩28,732 | ₩29,360 | ₩28,732 | ₩29,146 | +1.44% | 1.9만 |
|---|
| 2026.05.29 | ₩29,907 | ₩29,934 | ₩29,440 | ₩29,467 | -1.47% | 3.3만 |
|---|
| 2026.05.28 | ₩30,174 | ₩30,174 | ₩29,987 | ₩29,987 | -0.62% | 8.2천 |
|---|
| 2026.05.27 | ₩30,321 | ₩30,508 | ₩30,108 | ₩30,188 | -0.44% | 9.3천 |
|---|
| 2026.05.26 | ₩30,068 | ₩30,642 | ₩30,068 | ₩30,375 | +1.02% | 9천 |
|---|
| 2026.05.22 | ₩29,934 | ₩30,241 | ₩29,934 | ₩30,068 | +0.45% | 1만 |
|---|
| 2026.05.21 | ₩29,740 | ₩30,027 | ₩29,707 | ₩29,934 | +0.65% | 1.4만 |
|---|
| 2026.05.20 | ₩29,587 | ₩30,041 | ₩29,387 | ₩29,774 | +0.63% | 1.1만 |
|---|
| 2026.05.19 | ₩29,173 | ₩29,627 | ₩29,040 | ₩29,387 | +0.73% | 1.7만 |
|---|
| 2026.05.18 | ₩29,173 | ₩29,226 | ₩29,013 | ₩29,186 | +0.05% | 9.3천 |
|---|
| 2026.05.15 | ₩29,106 | ₩29,173 | ₩29,013 | ₩29,173 | +0.23% | 6.3천 |
|---|
| 2026.05.14 | ₩28,893 | ₩29,146 | ₩28,893 | ₩29,146 | +0.88% | 6.8천 |
|---|
| 2026.05.13 | ₩28,746 | ₩28,973 | ₩28,452 | ₩28,859 | +0.39% | 7.9천 |
|---|
| 2026.05.12 | ₩28,586 | ₩28,973 | ₩28,586 | ₩28,813 | +0.79% | 1.3만 |
|---|
| 2026.05.11 | ₩28,893 | ₩28,906 | ₩28,479 | ₩28,772 | -0.42% | 1.3만 |
|---|
| 2026.05.08 | ₩28,399 | ₩28,813 | ₩28,399 | ₩28,799 | +1.41% | 5.8천 |
|---|
| 2026.05.07 | ₩28,813 | ₩28,813 | ₩28,505 | ₩28,505 | -1.07% | 3.7천 |
|---|
| 2026.05.06 | ₩28,439 | ₩28,812 | ₩28,399 | ₩28,579 | +0.49% | 7.4천 |
|---|
| 2026.05.05 | ₩28,586 | ₩28,772 | ₩28,239 | ₩28,399 | -0.65% | 9.6천 |
|---|
| 2026.05.04 | ₩28,973 | ₩28,973 | ₩28,519 | ₩28,599 | -1.29% | 8.3천 |
|---|
| 2026.05.01 | ₩28,772 | ₩28,973 | ₩28,772 | ₩28,906 | +0.46% | 7.5천 |
|---|
| 2026.04.30 | ₩28,799 | ₩28,920 | ₩28,465 | ₩28,839 | +0.14% | 7.8천 |
|---|
| 2026.04.29 | ₩28,839 | ₩28,973 | ₩28,772 | ₩28,858 | +0.07% | 9.3천 |
|---|
| 2026.04.28 | ₩28,906 | ₩29,173 | ₩28,826 | ₩28,839 | -0.23% | 8.5천 |
|---|
| 2026.04.27 | ₩28,826 | ₩29,106 | ₩28,826 | ₩29,006 | +0.63% | 8.5천 |
|---|
| 2026.04.24 | ₩29,160 | ₩29,160 | ₩28,826 | ₩28,826 | -1.14% | 5.3천 |
|---|
| 2026.04.23 | ₩29,160 | ₩29,160 | ₩28,906 | ₩29,116 | -0.15% | 7.7천 |
|---|
| 2026.04.22 | ₩29,280 | ₩29,313 | ₩28,906 | ₩29,080 | -0.68% | 6.2천 |
|---|
| 2026.04.21 | ₩29,240 | ₩29,373 | ₩28,956 | ₩29,280 | +0.14% | 5.4천 |
|---|
| 2026.04.20 | ₩29,280 | ₩29,373 | ₩28,959 | ₩29,247 | -0.11% | 7.4천 |
|---|
| 2026.04.17 | ₩29,200 | ₩29,373 | ₩29,073 | ₩29,226 | +0.09% | 1.1만 |
|---|
| 2026.04.16 | ₩29,293 | ₩29,307 | ₩29,040 | ₩29,166 | -0.43% | 4.2천 |
|---|
| 2026.04.15 | ₩28,853 | ₩29,307 | ₩28,853 | ₩29,200 | +1.20% | 7.3천 |
|---|
| 2026.04.14 | ₩28,652 | ₩29,307 | ₩27,785 | ₩28,859 | +0.72% | 1.6만 |
|---|
| 2026.04.13 | ₩28,906 | ₩29,136 | ₩28,466 | ₩28,886 | -0.07% | 8.5천 |
|---|
| 2026.04.10 | ₩29,026 | ₩29,183 | ₩28,492 | ₩29,040 | +0.05% | 1.2만 |
|---|
| 2026.04.09 | ₩28,465 | ₩29,066 | ₩28,465 | ₩28,839 | +1.31% | 4.4천 |
|---|
| 2026.04.08 | ₩28,706 | ₩28,759 | ₩28,038 | ₩28,666 | -0.14% | 0 |
|---|
| 2026.04.07 | ₩28,292 | ₩28,706 | ₩28,065 | ₩28,679 | +1.37% | 1만 |
|---|
| 2026.04.06 | ₩28,065 | ₩28,706 | ₩28,065 | ₩28,385 | +1.14% | 3.9천 |
|---|
| 2026.04.02 | ₩27,531 | ₩28,586 | ₩27,531 | ₩28,078 | +1.99% | 2.8만 |
|---|
| 2026.04.01 | ₩27,738 | ₩28,172 | ₩27,451 | ₩27,651 | -0.31% | 1.1만 |
|---|
| 2026.03.31 | ₩26,796 | ₩28,118 | ₩26,625 | ₩27,344 | +2.04% | 1.3만 |
|---|
| 2026.03.30 | ₩27,344 | ₩27,504 | ₩26,476 | ₩26,489 | -3.12% | 1.3만 |
|---|
| 2026.03.27 | ₩26,930 | ₩26,983 | ₩26,569 | ₩26,793 | -0.51% | 1.2만 |
|---|
| 2026.03.26 | ₩26,703 | ₩26,850 | ₩26,369 | ₩26,850 | +0.55% | 1.6만 |
|---|
| 2026.03.25 | ₩26,837 | ₩27,344 | ₩26,703 | ₩26,716 | -0.45% | 1.2만 |
|---|
| 2026.03.24 | ₩27,250 | ₩27,392 | ₩26,796 | ₩26,837 | -1.52% | 9.4천 |
|---|
| 2026.03.23 | ₩27,214 | ₩27,344 | ₩26,796 | ₩27,270 | +0.21% | 5.4천 |
|---|
| 2026.03.20 | ₩27,290 | ₩27,290 | ₩26,770 | ₩26,770 | -1.91% | 6.4천 |
|---|
| 2026.03.19 | ₩27,290 | ₩27,704 | ₩27,290 | ₩27,437 | +0.54% | 3.2천 |
|---|
| 2026.03.18 | ₩27,764 | ₩27,831 | ₩27,397 | ₩27,477 | -1.04% | 4.3천 |
|---|
| 2026.03.17 | ₩27,803 | ₩27,838 | ₩27,531 | ₩27,702 | -0.36% | 9천 |
|---|
| 2026.03.16 | ₩27,771 | ₩28,058 | ₩26,970 | ₩27,591 | -0.65% | 2.6만 |
|---|
| 2026.03.13 | ₩28,366 | ₩28,442 | ₩26,970 | ₩27,544 | -2.90% | 1.9만 |
|---|
| 2026.03.12 | ₩28,639 | ₩28,639 | ₩28,138 | ₩28,166 | -1.65% | 1.7만 |
|---|
| 2026.03.11 | ₩28,706 | ₩28,759 | ₩28,646 | ₩28,646 | -0.21% | 3.9천 |
|---|
| 2026.03.10 | ₩28,492 | ₩28,706 | ₩28,399 | ₩28,706 | +0.75% | 11 |
|---|
| 2026.03.09 | ₩28,639 | ₩28,813 | ₩28,332 | ₩28,626 | -0.05% | 11 |
|---|
| 2026.03.06 | ₩28,706 | ₩28,836 | ₩28,572 | ₩28,572 | -0.47% | 11 |
|---|
| 2026.03.05 | ₩28,853 | ₩28,853 | ₩28,572 | ₩28,744 | -0.38% | 11 |
|---|
| 2026.03.04 | ₩28,583 | ₩28,866 | ₩28,546 | ₩28,866 | +0.99% | 11 |
|---|
| 2026.03.03 | ₩28,385 | ₩28,652 | ₩28,252 | ₩28,532 | +0.52% | 11 |
|---|
| 2026.03.02 | ₩28,706 | ₩29,080 | ₩28,586 | ₩28,759 | +0.19% | 11 |
|---|
| 2026.02.27 | ₩29,827 | ₩29,894 | ₩28,946 | ₩29,173 | -2.19% | 11 |
|---|
| 2026.02.26 | ₩29,707 | ₩30,032 | ₩29,534 | ₩29,574 | -0.45% | 1.1만 |
|---|
| 2026.02.25 | ₩29,694 | ₩29,774 | ₩29,614 | ₩29,707 | +0.04% | 11 |
|---|
| 2026.02.24 | ₩29,841 | ₩29,841 | ₩29,616 | ₩29,680 | -0.54% | 11 |
|---|
| 2026.02.23 | ₩29,907 | ₩29,907 | ₩29,520 | ₩29,827 | -0.27% | 11 |
|---|
| 2026.02.20 | ₩29,827 | ₩30,041 | ₩29,734 | ₩29,907 | +0.27% | 8.6천 |
|---|
| 2026.02.19 | ₩29,827 | ₩29,907 | ₩29,774 | ₩29,827 | 0.00% | 1.4만 |
|---|
| 2026.02.18 | ₩29,734 | ₩29,787 | ₩29,694 | ₩29,787 | +0.18% | 2.1만 |
|---|
| 2026.02.17 | ₩29,707 | ₩30,041 | ₩29,614 | ₩29,720 | +0.04% | 3.5만 |
|---|
| 2026.02.13 | ₩29,600 | ₩29,627 | ₩29,464 | ₩29,614 | +0.05% | 1.1만 |
|---|
| 2026.02.12 | ₩29,534 | ₩29,600 | ₩29,493 | ₩29,600 | +0.23% | 1.1만 |
|---|
| 2026.02.11 | ₩29,707 | ₩29,707 | ₩29,387 | ₩29,507 | -0.67% | 2.6만 |
|---|
| 2026.02.10 | ₩29,440 | ₩29,534 | ₩29,320 | ₩29,534 | +0.32% | 6.3천 |
|---|
| 2026.02.09 | ₩29,373 | ₩29,491 | ₩29,373 | ₩29,480 | +0.36% | 4.2천 |
|---|
| 2026.02.06 | ₩29,520 | ₩29,520 | ₩29,387 | ₩29,387 | -0.45% | 6천 |
|---|
| 2026.02.05 | ₩29,453 | ₩29,573 | ₩29,453 | ₩29,520 | +0.23% | 4.5천 |
|---|
| 2026.02.04 | ₩29,387 | ₩29,507 | ₩29,387 | ₩29,507 | +0.41% | 6.9천 |
|---|
| 2026.02.03 | ₩29,373 | ₩29,400 | ₩29,373 | ₩29,387 | +0.05% | 6.6천 |
|---|
| 2026.02.02 | ₩29,320 | ₩29,400 | ₩29,320 | ₩29,387 | +0.23% | 8.4천 |
|---|
| 2026.01.30 | ₩29,413 | ₩29,453 | ₩29,266 | ₩29,400 | -0.05% | 1.7만 |
|---|
| 2026.01.29 | ₩29,467 | ₩29,493 | ₩29,413 | ₩29,413 | -0.18% | 5.6천 |
|---|
| 2026.01.28 | ₩29,381 | ₩29,841 | ₩29,373 | ₩29,493 | +0.38% | 1.2만 |
|---|
| 2026.01.27 | ₩29,373 | ₩29,453 | ₩29,373 | ₩29,440 | +0.23% | 1.4만 |
|---|
| 2026.01.26 | ₩29,427 | ₩29,440 | ₩29,385 | ₩29,432 | +0.02% | 4.3천 |
|---|
| 2026.01.23 | ₩29,373 | ₩29,427 | ₩29,333 | ₩29,427 | +0.18% | 8.8천 |
|---|
| 2026.01.22 | ₩29,360 | ₩29,413 | ₩29,315 | ₩29,387 | +0.09% | 2.4만 |
|---|
| 2026.01.21 | ₩29,320 | ₩29,373 | ₩29,173 | ₩29,360 | +0.14% | 1.1만 |
|---|
| 2026.01.20 | ₩29,133 | ₩29,293 | ₩29,133 | ₩29,293 | +0.55% | 2만 |
|---|
| 2026.01.16 | ₩29,133 | ₩29,293 | ₩29,133 | ₩29,226 | +0.32% | 4.8천 |
|---|
| 2026.01.15 | ₩29,200 | ₩29,373 | ₩29,106 | ₩29,213 | +0.05% | 4.5만 |
|---|
| 2026.01.14 | ₩29,080 | ₩29,200 | ₩28,866 | ₩29,200 | +0.41% | 1.3만 |
|---|
| 2026.01.13 | ₩29,120 | ₩29,200 | ₩28,969 | ₩29,030 | -0.31% | 5.4천 |
|---|
| 2026.01.12 | ₩29,200 | ₩29,200 | ₩29,019 | ₩29,186 | -0.05% | 4.3천 |
|---|
| 2026.01.09 | ₩29,066 | ₩29,146 | ₩28,986 | ₩29,133 | +0.23% | 5천 |
|---|
| 2026.01.08 | ₩28,706 | ₩29,129 | ₩28,706 | ₩28,853 | +0.51% | 7.1천 |
|---|
| 2026.01.07 | ₩28,906 | ₩28,946 | ₩28,786 | ₩28,807 | -0.34% | 5.3천 |
|---|
| 2026.01.06 | ₩28,799 | ₩29,106 | ₩28,773 | ₩28,871 | +0.25% | 1.2만 |
|---|
| 2026.01.05 | ₩29,106 | ₩29,186 | ₩28,706 | ₩29,026 | -0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩29,160 | ₩29,186 | ₩28,916 | ₩29,160 | 0.00% | 1.4만 |
|---|
| 2025.12.31 | ₩28,706 | ₩29,186 | ₩28,305 | ₩29,160 | +1.58% | 2만 |
|---|
| 2025.12.30 | ₩28,639 | ₩28,946 | ₩28,472 | ₩28,692 | +0.19% | 2만 |
|---|
| 2025.12.29 | ₩28,265 | ₩28,566 | ₩28,038 | ₩28,412 | +0.52% | 1.2만 |
|---|
| 2025.12.26 | ₩28,105 | ₩28,172 | ₩28,040 | ₩28,134 | +0.10% | 1.5만 |
|---|
| 2025.12.24 | ₩28,326 | ₩28,519 | ₩28,185 | ₩28,185 | -0.50% | 4.9천 |
|---|
| 2025.12.23 | ₩28,465 | ₩28,692 | ₩28,265 | ₩28,265 | -0.70% | 1.3만 |
|---|
| 2025.12.22 | ₩28,712 | ₩28,712 | ₩28,412 | ₩28,612 | -0.35% | 6.2천 |
|---|
| 2025.12.19 | ₩28,945 | ₩28,955 | ₩28,305 | ₩28,482 | -1.60% | 9.4천 |
|---|
| 2025.12.18 | ₩28,572 | ₩28,973 | ₩28,345 | ₩28,666 | +0.33% | 1.4만 |
|---|
| 2025.12.17 | ₩28,799 | ₩29,173 | ₩28,439 | ₩28,626 | -0.60% | 1.6만 |
|---|
| 2025.12.16 | ₩28,986 | ₩29,093 | ₩28,706 | ₩28,973 | -0.05% | 8.2천 |
|---|
| 2025.12.15 | ₩29,173 | ₩29,173 | ₩29,133 | ₩29,133 | -0.14% | 4.5천 |
|---|
| 2025.12.12 | ₩29,440 | ₩29,440 | ₩29,106 | ₩29,173 | -0.91% | 6.9천 |
|---|
| 2025.12.11 | ₩29,520 | ₩29,640 | ₩29,373 | ₩29,534 | +0.05% | 6.7천 |
|---|
| 2025.12.10 | ₩29,304 | ₩29,304 | ₩28,946 | ₩29,220 | -0.29% | 4.6천 |
|---|
| 2025.12.09 | ₩29,106 | ₩29,373 | ₩29,040 | ₩29,185 | +0.27% | 1.1만 |
|---|
| 2025.12.08 | ₩29,240 | ₩29,299 | ₩29,040 | ₩29,200 | -0.14% | 7.5천 |
|---|
| 2025.12.05 | ₩29,347 | ₩29,347 | ₩29,173 | ₩29,240 | -0.36% | 975 |
|---|
| 2025.12.04 | ₩29,373 | ₩29,373 | ₩29,108 | ₩29,240 | -0.45% | 5.6천 |
|---|
| 2025.12.03 | ₩29,266 | ₩29,493 | ₩29,040 | ₩29,413 | +0.50% | 4.2천 |
|---|
| 2025.12.02 | ₩29,311 | ₩29,687 | ₩29,040 | ₩29,507 | +0.67% | 1.3만 |
|---|
| 2025.12.01 | ₩29,587 | ₩30,193 | ₩29,534 | ₩29,698 | +0.37% | 5.8천 |
|---|
| 2025.11.28 | ₩30,308 | ₩30,441 | ₩30,174 | ₩30,375 | +0.22% | 4.2천 |
|---|
| 2025.11.26 | ₩29,694 | ₩29,841 | ₩29,694 | ₩29,841 | +0.49% | 2.3천 |
|---|
| 2025.11.25 | ₩29,493 | ₩29,840 | ₩29,387 | ₩29,787 | +1.00% | 1.2만 |
|---|
| 2025.11.24 | ₩29,253 | ₩29,707 | ₩29,253 | ₩29,560 | +1.05% | 5.8천 |
|---|
| 2025.11.21 | ₩29,387 | ₩29,507 | ₩28,873 | ₩29,377 | -0.03% | 2.2만 |
|---|
| 2025.11.20 | ₩29,440 | ₩29,774 | ₩29,400 | ₩29,493 | +0.18% | 8.5천 |
|---|
| 2025.11.19 | ₩29,854 | ₩29,881 | ₩29,453 | ₩29,480 | -1.25% | 6.7천 |
|---|
| 2025.11.18 | ₩29,747 | ₩30,241 | ₩29,747 | ₩29,947 | +0.67% | 5.1천 |
|---|
| 2025.11.17 | ₩29,841 | ₩30,041 | ₩29,841 | ₩29,934 | +0.31% | 7.5천 |
|---|
| 2025.11.14 | ₩29,774 | ₩30,028 | ₩29,774 | ₩29,888 | +0.38% | 2.9천 |
|---|
| 2025.11.13 | ₩29,841 | ₩29,881 | ₩29,734 | ₩29,854 | +0.04% | 1만 |
|---|
| 2025.11.12 | ₩29,774 | ₩30,107 | ₩29,774 | ₩30,041 | +0.90% | 6.5천 |
|---|
| 2025.11.11 | ₩29,587 | ₩29,907 | ₩29,587 | ₩29,747 | +0.54% | 8.6천 |
|---|
| 2025.11.10 | ₩29,587 | ₩29,667 | ₩29,587 | ₩29,640 | +0.18% | 9천 |
|---|
| 2025.11.07 | ₩29,667 | ₩29,667 | ₩29,373 | ₩29,587 | -0.27% | 9.1천 |
|---|
| 2025.11.06 | ₩29,881 | ₩29,881 | ₩29,373 | ₩29,624 | -0.86% | 6.6천 |
|---|
| 2025.11.05 | ₩29,534 | ₩29,707 | ₩29,400 | ₩29,707 | +0.59% | 4.7천 |
|---|
| 2025.11.04 | ₩29,442 | ₩29,640 | ₩29,442 | ₩29,527 | +0.29% | 3천 |
|---|
| 2025.11.03 | ₩29,627 | ₩29,707 | ₩29,534 | ₩29,654 | +0.09% | 2.9천 |
|---|
| 2025.10.31 | ₩29,640 | ₩29,881 | ₩29,640 | ₩29,734 | +0.32% | 5.4천 |
|---|
| 2025.10.30 | ₩29,347 | ₩29,707 | ₩29,347 | ₩29,707 | +1.23% | 2.4천 |
|---|
| 2025.10.29 | ₩29,534 | ₩29,699 | ₩29,387 | ₩29,400 | -0.45% | 1.3만 |
|---|
| 2025.10.28 | ₩29,747 | ₩29,894 | ₩29,587 | ₩29,685 | -0.21% | 8.7천 |
|---|
| 2025.10.27 | ₩29,774 | ₩29,894 | ₩29,454 | ₩29,734 | -0.13% | 1.1만 |
|---|
| 2025.10.24 | ₩29,680 | ₩29,944 | ₩29,614 | ₩29,894 | +0.72% | 3.7천 |
|---|
| 2025.10.23 | ₩29,640 | ₩29,760 | ₩29,493 | ₩29,507 | -0.45% | 8.2천 |
|---|
| 2025.10.22 | ₩29,747 | ₩29,747 | ₩29,440 | ₩29,640 | -0.36% | 6.2천 |
|---|
| 2025.10.21 | ₩29,707 | ₩29,854 | ₩29,587 | ₩29,622 | -0.29% | 7천 |
|---|
| 2025.10.20 | ₩29,560 | ₩29,720 | ₩29,376 | ₩29,720 | +0.54% | 1.3만 |
|---|
| 2025.10.17 | ₩29,507 | ₩29,507 | ₩28,939 | ₩29,373 | -0.45% | 5만 |
|---|
| 2025.10.16 | ₩29,814 | ₩29,814 | ₩29,507 | ₩29,613 | -0.67% | 5.6천 |
|---|
| 2025.10.15 | ₩29,801 | ₩29,974 | ₩29,640 | ₩29,640 | -0.54% | 4.2천 |
|---|
| 2025.10.14 | ₩29,547 | ₩29,854 | ₩29,333 | ₩29,787 | +0.81% | 9.6천 |
|---|
| 2025.10.13 | ₩29,640 | ₩29,774 | ₩29,640 | ₩29,654 | +0.05% | 3.9천 |
|---|
| 2025.10.10 | ₩29,907 | ₩29,920 | ₩29,627 | ₩29,654 | -0.85% | 1만 |
|---|
