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 | ₩24,719 | ₩24,999 | ₩24,332 | ₩24,406 | -1.27% | 1.4만 |
| 2026.10.08 | ₩25,732 | ₩25,732 | ₩23,919 | ₩24,719 | -3.94% | 5.9만 |
| 2026.10.07 | ₩25,732 | ₩25,879 | ₩25,599 | ₩25,599 | -0.52% | 4.8천 |
| 2026.10.06 | ₩25,732 | ₩26,066 | ₩25,732 | ₩25,892 | +0.62% | 1.1만 |
| 2026.10.05 | ₩26,039 | ₩26,039 | ₩25,732 | ₩25,835 | -0.78% | 8.5천 |
| 2026.10.02 | ₩26,132 | ₩26,599 | ₩25,866 | ₩25,866 | -1.02% | 8.9천 |
| 2026.10.01 | ₩26,052 | ₩26,132 | ₩25,905 | ₩25,999 | -0.20% | 1.2만 |
| 2026.09.30 | ₩26,199 | ₩26,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,999 |
| -0.76% |
| 2.8만 |
| 2026.09.29 | ₩26,226 | ₩26,366 | ₩25,679 | ₩25,812 | -1.58% | 3.2만 |
|---|
| 2026.09.28 | ₩25,999 | ₩26,442 | ₩25,892 | ₩26,132 | +0.51% | 1.4만 |
|---|
| 2026.09.25 | ₩26,412 | ₩26,461 | ₩26,172 | ₩26,239 | -0.66% | 8.9천 |
|---|
| 2026.09.24 | ₩26,666 | ₩27,111 | ₩26,332 | ₩26,586 | -0.30% | 1.2만 |
|---|
| 2026.09.23 | ₩26,866 | ₩26,866 | ₩26,666 | ₩26,743 | -0.46% | 2만 |
|---|
| 2026.09.22 | ₩27,106 | ₩27,266 | ₩27,012 | ₩27,039 | -0.25% | 1.1만 |
|---|
| 2026.09.21 | ₩26,999 | ₩27,198 | ₩26,999 | ₩27,092 | +0.35% | 1.3만 |
|---|
| 2026.09.18 | ₩27,466 | ₩27,466 | ₩26,839 | ₩27,079 | -1.41% | 9.8천 |
|---|
| 2026.09.17 | ₩27,292 | ₩27,526 | ₩27,292 | ₩27,399 | +0.39% | 1만 |
|---|
| 2026.09.16 | ₩27,332 | ₩27,666 | ₩27,212 | ₩27,379 | +0.17% | 1만 |
|---|
| 2026.09.15 | ₩27,599 | ₩27,666 | ₩27,412 | ₩27,426 | -0.63% | 4.7천 |
|---|
| 2026.09.14 | ₩27,614 | ₩27,669 | ₩27,608 | ₩27,669 | +0.20% | 1.3천 |
|---|
| 2026.09.11 | ₩27,692 | ₩27,732 | ₩27,655 | ₩27,655 | -0.13% | 1.1만 |
|---|
| 2026.09.10 | ₩27,732 | ₩27,825 | ₩27,652 | ₩27,666 | -0.24% | 3천 |
|---|
| 2026.09.09 | ₩28,346 | ₩28,346 | ₩27,599 | ₩27,852 | -1.74% | 1.2만 |
|---|
| 2026.09.08 | ₩28,159 | ₩28,439 | ₩28,159 | ₩28,299 | +0.50% | 1.7천 |
|---|
| 2026.09.04 | ₩28,506 | ₩28,532 | ₩28,320 | ₩28,332 | -0.61% | 3.8천 |
|---|
| 2026.09.03 | ₩28,586 | ₩28,586 | ₩28,293 | ₩28,332 | -0.89% | 2.5천 |
|---|
| 2026.09.02 | ₩28,599 | ₩28,599 | ₩28,290 | ₩28,586 | -0.05% | 6천 |
|---|
| 2026.09.01 | ₩28,919 | ₩28,919 | ₩28,452 | ₩28,599 | -1.11% | 1.8만 |
|---|
| 2026.08.31 | ₩29,360 | ₩29,451 | ₩28,799 | ₩29,146 | -0.73% | 1.9만 |
|---|
| 2026.08.28 | ₩29,212 | ₩29,372 | ₩29,079 | ₩29,232 | +0.07% | 6.7천 |
|---|
| 2026.08.27 | ₩29,132 | ₩29,545 | ₩28,932 | ₩29,319 | +0.64% | 1.8만 |
|---|
| 2026.08.26 | ₩29,199 | ₩29,292 | ₩28,799 | ₩29,280 | +0.28% | 5.4천 |
|---|
| 2026.08.25 | ₩29,092 | ₩29,292 | ₩29,092 | ₩29,239 | +0.50% | 6.6천 |
|---|
| 2026.08.24 | ₩29,319 | ₩29,332 | ₩29,166 | ₩29,239 | -0.27% | 8.9천 |
|---|
| 2026.08.21 | ₩29,279 | ₩29,279 | ₩29,279 | ₩29,279 | 0.00% | 668 |
|---|
| 2026.08.20 | ₩29,066 | ₩29,166 | ₩29,066 | ₩29,159 | +0.32% | 3.7천 |
|---|
| 2026.08.19 | ₩28,946 | ₩29,182 | ₩28,932 | ₩29,159 | +0.74% | 1.3만 |
|---|
| 2026.08.18 | ₩29,079 | ₩29,332 | ₩28,899 | ₩28,899 | -0.62% | 6.6천 |
|---|
| 2026.08.17 | ₩29,159 | ₩29,281 | ₩29,092 | ₩29,265 | +0.37% | 2.6천 |
|---|
| 2026.08.14 | ₩29,452 | ₩29,452 | ₩29,332 | ₩29,332 | -0.41% | 6.2천 |
|---|
| 2026.08.13 | ₩29,332 | ₩29,532 | ₩29,332 | ₩29,465 | +0.45% | 2.3천 |
|---|
| 2026.08.12 | ₩29,265 | ₩29,399 | ₩29,212 | ₩29,332 | +0.23% | 1만 |
|---|
| 2026.08.11 | ₩29,030 | ₩29,239 | ₩29,030 | ₩29,239 | +0.72% | 3.5천 |
|---|
| 2026.08.10 | ₩29,119 | ₩29,252 | ₩28,749 | ₩29,039 | -0.27% | 8.5천 |
|---|
| 2026.08.07 | ₩28,852 | ₩29,199 | ₩28,779 | ₩29,039 | +0.65% | 5.2천 |
|---|
| 2026.08.06 | ₩28,999 | ₩29,252 | ₩28,739 | ₩28,879 | -0.41% | 1만 |
|---|
| 2026.08.05 | ₩28,932 | ₩28,932 | ₩28,698 | ₩28,706 | -0.78% | 4.8천 |
|---|
| 2026.08.04 | ₩29,252 | ₩29,252 | ₩28,759 | ₩28,839 | -1.41% | 5.3천 |
|---|
| 2026.08.03 | ₩29,066 | ₩29,104 | ₩28,786 | ₩29,104 | +0.13% | 2.2천 |
|---|
| 2026.07.31 | ₩29,132 | ₩29,305 | ₩29,046 | ₩29,079 | -0.18% | 5.1천 |
|---|
| 2026.07.30 | ₩29,006 | ₩29,119 | ₩28,812 | ₩29,119 | +0.39% | 9천 |
|---|
| 2026.07.29 | ₩28,786 | ₩28,919 | ₩28,786 | ₩28,872 | +0.30% | 2.6천 |
|---|
| 2026.07.28 | ₩29,039 | ₩29,039 | ₩28,666 | ₩28,732 | -1.06% | 8.8천 |
|---|
| 2026.07.27 | ₩28,772 | ₩28,906 | ₩28,412 | ₩28,683 | -0.31% | 5.6천 |
|---|
| 2026.07.24 | ₩28,439 | ₩29,106 | ₩28,399 | ₩28,812 | +1.31% | 8.1천 |
|---|
| 2026.07.23 | ₩28,799 | ₩28,932 | ₩28,586 | ₩28,652 | -0.51% | 3.6천 |
|---|
| 2026.07.22 | ₩28,839 | ₩29,046 | ₩28,786 | ₩28,866 | +0.09% | 5천 |
|---|
| 2026.07.21 | ₩28,799 | ₩29,105 | ₩28,799 | ₩28,866 | +0.23% | 7.5천 |
|---|
| 2026.07.20 | ₩29,012 | ₩29,092 | ₩28,852 | ₩28,946 | -0.23% | 2.7천 |
|---|
| 2026.07.17 | ₩28,899 | ₩29,066 | ₩28,899 | ₩28,914 | +0.05% | 3.7천 |
|---|
| 2026.07.16 | ₩28,911 | ₩28,932 | ₩28,832 | ₩28,832 | -0.27% | 2.9천 |
|---|
| 2026.07.15 | ₩28,839 | ₩28,919 | ₩28,666 | ₩28,859 | +0.07% | 7.7천 |
|---|
| 2026.07.14 | ₩28,699 | ₩28,919 | ₩28,592 | ₩28,626 | -0.26% | 5.5천 |
|---|
| 2026.07.13 | ₩28,852 | ₩28,906 | ₩28,358 | ₩28,572 | -0.97% | 4.4천 |
|---|
| 2026.07.10 | ₩28,292 | ₩28,852 | ₩28,292 | ₩28,852 | +1.98% | 4.2천 |
|---|
| 2026.07.09 | ₩28,532 | ₩28,675 | ₩28,347 | ₩28,626 | +0.33% | 9.5천 |
|---|
| 2026.07.08 | ₩28,492 | ₩28,559 | ₩28,399 | ₩28,466 | -0.09% | 6.6천 |
|---|
| 2026.07.07 | ₩28,666 | ₩28,892 | ₩28,439 | ₩28,639 | -0.09% | 2.3만 |
|---|
| 2026.07.06 | ₩28,399 | ₩28,679 | ₩28,323 | ₩28,679 | +0.99% | 1.3만 |
|---|
| 2026.07.02 | ₩27,732 | ₩28,432 | ₩27,732 | ₩28,432 | +2.52% | 8.9천 |
|---|
| 2026.07.01 | ₩27,852 | ₩27,852 | ₩27,626 | ₩27,739 | -0.41% | 3.4천 |
|---|
| 2026.06.30 | ₩28,439 | ₩28,692 | ₩27,426 | ₩27,612 | -2.91% | 4.4만 |
|---|
| 2026.06.29 | ₩28,026 | ₩28,679 | ₩28,026 | ₩28,159 | +0.48% | 8.1천 |
|---|
| 2026.06.26 | ₩27,999 | ₩28,039 | ₩27,999 | ₩28,039 | +0.14% | 766 |
|---|
| 2026.06.25 | ₩28,606 | ₩28,666 | ₩28,039 | ₩28,039 | -1.98% | 9.3천 |
|---|
| 2026.06.24 | ₩28,799 | ₩28,799 | ₩28,532 | ₩28,612 | -0.65% | 7.5천 |
|---|
| 2026.06.23 | ₩28,479 | ₩28,666 | ₩28,199 | ₩28,666 | +0.66% | 1.7천 |
|---|
| 2026.06.22 | ₩28,479 | ₩28,506 | ₩28,199 | ₩28,448 | -0.11% | 4.7천 |
|---|
| 2026.06.18 | ₩28,492 | ₩28,639 | ₩28,226 | ₩28,432 | -0.21% | 7.1천 |
|---|
| 2026.06.17 | ₩28,146 | ₩28,799 | ₩28,132 | ₩28,499 | +1.26% | 7.5천 |
|---|
| 2026.06.16 | ₩28,132 | ₩28,466 | ₩28,132 | ₩28,214 | +0.29% | 3.3천 |
|---|
| 2026.06.15 | ₩28,026 | ₩28,799 | ₩28,026 | ₩28,199 | +0.62% | 1.9만 |
|---|
| 2026.06.12 | ₩28,026 | ₩28,026 | ₩27,626 | ₩28,012 | -0.05% | 1.4만 |
|---|
| 2026.06.11 | ₩28,186 | ₩28,186 | ₩28,132 | ₩28,132 | -0.19% | 4.3천 |
|---|
| 2026.06.10 | ₩28,332 | ₩28,579 | ₩28,132 | ₩28,196 | -0.48% | 9.1천 |
|---|
| 2026.06.09 | ₩28,546 | ₩28,612 | ₩28,546 | ₩28,612 | +0.23% | 1.7천 |
|---|
| 2026.06.08 | ₩28,706 | ₩28,799 | ₩28,546 | ₩28,546 | -0.56% | 3천 |
|---|
| 2026.06.05 | ₩28,666 | ₩28,692 | ₩28,666 | ₩28,692 | +0.09% | 7.8천 |
|---|
| 2026.06.04 | ₩28,746 | ₩28,912 | ₩28,692 | ₩28,819 | +0.26% | 1.1만 |
|---|
| 2026.06.03 | ₩28,772 | ₩29,106 | ₩28,772 | ₩28,812 | +0.14% | 7.3천 |
|---|
| 2026.06.02 | ₩29,039 | ₩29,092 | ₩28,772 | ₩28,906 | -0.46% | 8천 |
|---|
| 2026.06.01 | ₩28,692 | ₩29,319 | ₩28,692 | ₩29,106 | +1.44% | 1.9만 |
|---|
| 2026.05.29 | ₩29,865 | ₩29,892 | ₩29,399 | ₩29,425 | -1.47% | 3.3만 |
|---|
| 2026.05.28 | ₩30,132 | ₩30,132 | ₩29,945 | ₩29,945 | -0.62% | 8.2천 |
|---|
| 2026.05.27 | ₩30,279 | ₩30,465 | ₩30,065 | ₩30,145 | -0.44% | 9.3천 |
|---|
| 2026.05.26 | ₩30,025 | ₩30,599 | ₩30,025 | ₩30,332 | +1.02% | 9천 |
|---|
| 2026.05.22 | ₩29,892 | ₩30,199 | ₩29,892 | ₩30,025 | +0.45% | 1만 |
|---|
| 2026.05.21 | ₩29,699 | ₩29,985 | ₩29,666 | ₩29,892 | +0.65% | 1.4만 |
|---|
| 2026.05.20 | ₩29,545 | ₩29,999 | ₩29,345 | ₩29,732 | +0.63% | 1.1만 |
|---|
| 2026.05.19 | ₩29,132 | ₩29,585 | ₩28,999 | ₩29,345 | +0.73% | 1.7만 |
|---|
| 2026.05.18 | ₩29,132 | ₩29,185 | ₩28,972 | ₩29,146 | +0.05% | 9.3천 |
|---|
| 2026.05.15 | ₩29,066 | ₩29,132 | ₩28,972 | ₩29,132 | +0.23% | 6.3천 |
|---|
| 2026.05.14 | ₩28,852 | ₩29,106 | ₩28,852 | ₩29,106 | +0.88% | 6.8천 |
|---|
| 2026.05.13 | ₩28,706 | ₩28,932 | ₩28,412 | ₩28,819 | +0.39% | 7.9천 |
|---|
| 2026.05.12 | ₩28,546 | ₩28,932 | ₩28,546 | ₩28,772 | +0.79% | 1.3만 |
|---|
| 2026.05.11 | ₩28,852 | ₩28,866 | ₩28,439 | ₩28,732 | -0.42% | 1.3만 |
|---|
| 2026.05.08 | ₩28,359 | ₩28,772 | ₩28,359 | ₩28,759 | +1.41% | 5.8천 |
|---|
| 2026.05.07 | ₩28,772 | ₩28,772 | ₩28,466 | ₩28,466 | -1.07% | 3.7천 |
|---|
| 2026.05.06 | ₩28,399 | ₩28,772 | ₩28,359 | ₩28,539 | +0.49% | 7.4천 |
|---|
| 2026.05.05 | ₩28,546 | ₩28,732 | ₩28,199 | ₩28,359 | -0.65% | 9.6천 |
|---|
| 2026.05.04 | ₩28,932 | ₩28,932 | ₩28,479 | ₩28,559 | -1.29% | 8.3천 |
|---|
| 2026.05.01 | ₩28,732 | ₩28,932 | ₩28,732 | ₩28,866 | +0.46% | 7.5천 |
|---|
| 2026.04.30 | ₩28,759 | ₩28,879 | ₩28,426 | ₩28,799 | +0.14% | 7.8천 |
|---|
| 2026.04.29 | ₩28,799 | ₩28,932 | ₩28,732 | ₩28,818 | +0.07% | 9.3천 |
|---|
| 2026.04.28 | ₩28,866 | ₩29,132 | ₩28,786 | ₩28,799 | -0.23% | 8.5천 |
|---|
| 2026.04.27 | ₩28,786 | ₩29,066 | ₩28,786 | ₩28,966 | +0.63% | 8.5천 |
|---|
| 2026.04.24 | ₩29,119 | ₩29,119 | ₩28,786 | ₩28,786 | -1.14% | 5.3천 |
|---|
| 2026.04.23 | ₩29,119 | ₩29,119 | ₩28,866 | ₩29,075 | -0.15% | 7.7천 |
|---|
| 2026.04.22 | ₩29,239 | ₩29,272 | ₩28,866 | ₩29,039 | -0.68% | 6.2천 |
|---|
| 2026.04.21 | ₩29,199 | ₩29,332 | ₩28,916 | ₩29,239 | +0.14% | 5.4천 |
|---|
| 2026.04.20 | ₩29,239 | ₩29,332 | ₩28,919 | ₩29,206 | -0.11% | 7.4천 |
|---|
| 2026.04.17 | ₩29,159 | ₩29,332 | ₩29,032 | ₩29,185 | +0.09% | 1.1만 |
|---|
| 2026.04.16 | ₩29,252 | ₩29,265 | ₩28,999 | ₩29,125 | -0.43% | 4.2천 |
|---|
| 2026.04.15 | ₩28,812 | ₩29,265 | ₩28,812 | ₩29,159 | +1.20% | 7.3천 |
|---|
| 2026.04.14 | ₩28,612 | ₩29,265 | ₩27,746 | ₩28,819 | +0.72% | 1.6만 |
|---|
| 2026.04.13 | ₩28,866 | ₩29,095 | ₩28,426 | ₩28,846 | -0.07% | 8.5천 |
|---|
| 2026.04.10 | ₩28,986 | ₩29,142 | ₩28,452 | ₩28,999 | +0.05% | 1.2만 |
|---|
| 2026.04.09 | ₩28,426 | ₩29,026 | ₩28,426 | ₩28,799 | +1.31% | 4.4천 |
|---|
| 2026.04.08 | ₩28,666 | ₩28,719 | ₩27,999 | ₩28,626 | -0.14% | 0 |
|---|
| 2026.04.07 | ₩28,252 | ₩28,666 | ₩28,026 | ₩28,639 | +1.37% | 1만 |
|---|
| 2026.04.06 | ₩28,026 | ₩28,666 | ₩28,026 | ₩28,346 | +1.14% | 3.9천 |
|---|
| 2026.04.02 | ₩27,492 | ₩28,546 | ₩27,492 | ₩28,039 | +1.99% | 2.8만 |
|---|
| 2026.04.01 | ₩27,699 | ₩28,132 | ₩27,412 | ₩27,612 | -0.31% | 1.1만 |
|---|
| 2026.03.31 | ₩26,759 | ₩28,079 | ₩26,587 | ₩27,306 | +2.04% | 1.3만 |
|---|
| 2026.03.30 | ₩27,306 | ₩27,466 | ₩26,439 | ₩26,452 | -3.12% | 1.3만 |
|---|
| 2026.03.27 | ₩26,892 | ₩26,946 | ₩26,532 | ₩26,756 | -0.51% | 1.2만 |
|---|
| 2026.03.26 | ₩26,666 | ₩26,812 | ₩26,332 | ₩26,812 | +0.55% | 1.6만 |
|---|
| 2026.03.25 | ₩26,799 | ₩27,306 | ₩26,666 | ₩26,679 | -0.45% | 1.2만 |
|---|
| 2026.03.24 | ₩27,212 | ₩27,353 | ₩26,759 | ₩26,799 | -1.52% | 9.4천 |
|---|
| 2026.03.23 | ₩27,176 | ₩27,306 | ₩26,759 | ₩27,232 | +0.21% | 5.4천 |
|---|
| 2026.03.20 | ₩27,252 | ₩27,252 | ₩26,732 | ₩26,732 | -1.91% | 6.4천 |
|---|
| 2026.03.19 | ₩27,252 | ₩27,666 | ₩27,252 | ₩27,399 | +0.54% | 3.2천 |
|---|
| 2026.03.18 | ₩27,726 | ₩27,792 | ₩27,359 | ₩27,439 | -1.04% | 4.3천 |
|---|
| 2026.03.17 | ₩27,764 | ₩27,799 | ₩27,492 | ₩27,663 | -0.36% | 9천 |
|---|
| 2026.03.16 | ₩27,732 | ₩28,019 | ₩26,932 | ₩27,552 | -0.65% | 2.6만 |
|---|
| 2026.03.13 | ₩28,326 | ₩28,402 | ₩26,932 | ₩27,506 | -2.90% | 1.9만 |
|---|
| 2026.03.12 | ₩28,599 | ₩28,599 | ₩28,099 | ₩28,127 | -1.65% | 1.7만 |
|---|
| 2026.03.11 | ₩28,666 | ₩28,719 | ₩28,606 | ₩28,606 | -0.21% | 3.9천 |
|---|
| 2026.03.10 | ₩28,452 | ₩28,666 | ₩28,359 | ₩28,666 | +0.75% | 11 |
|---|
| 2026.03.09 | ₩28,599 | ₩28,772 | ₩28,292 | ₩28,586 | -0.05% | 11 |
|---|
| 2026.03.06 | ₩28,666 | ₩28,796 | ₩28,532 | ₩28,532 | -0.47% | 11 |
|---|
| 2026.03.05 | ₩28,812 | ₩28,812 | ₩28,532 | ₩28,704 | -0.38% | 11 |
|---|
| 2026.03.04 | ₩28,543 | ₩28,826 | ₩28,506 | ₩28,826 | +0.99% | 11 |
|---|
| 2026.03.03 | ₩28,346 | ₩28,612 | ₩28,212 | ₩28,492 | +0.52% | 11 |
|---|
| 2026.03.02 | ₩28,666 | ₩29,039 | ₩28,546 | ₩28,719 | +0.19% | 11 |
|---|
| 2026.02.27 | ₩29,785 | ₩29,852 | ₩28,906 | ₩29,132 | -2.19% | 11 |
|---|
| 2026.02.26 | ₩29,665 | ₩29,990 | ₩29,492 | ₩29,532 | -0.45% | 1.1만 |
|---|
| 2026.02.25 | ₩29,652 | ₩29,732 | ₩29,572 | ₩29,665 | +0.04% | 11 |
|---|
| 2026.02.24 | ₩29,799 | ₩29,799 | ₩29,575 | ₩29,639 | -0.54% | 11 |
|---|
| 2026.02.23 | ₩29,865 | ₩29,865 | ₩29,479 | ₩29,785 | -0.27% | 11 |
|---|
| 2026.02.20 | ₩29,785 | ₩29,999 | ₩29,692 | ₩29,865 | +0.27% | 8.6천 |
|---|
| 2026.02.19 | ₩29,785 | ₩29,865 | ₩29,732 | ₩29,785 | 0.00% | 1.4만 |
|---|
| 2026.02.18 | ₩29,692 | ₩29,745 | ₩29,652 | ₩29,745 | +0.18% | 2.1만 |
|---|
| 2026.02.17 | ₩29,665 | ₩29,999 | ₩29,572 | ₩29,679 | +0.04% | 3.5만 |
|---|
| 2026.02.13 | ₩29,559 | ₩29,585 | ₩29,423 | ₩29,572 | +0.05% | 1.1만 |
|---|
| 2026.02.12 | ₩29,492 | ₩29,559 | ₩29,452 | ₩29,559 | +0.23% | 1.1만 |
|---|
| 2026.02.11 | ₩29,665 | ₩29,665 | ₩29,345 | ₩29,465 | -0.67% | 2.6만 |
|---|
| 2026.02.10 | ₩29,399 | ₩29,492 | ₩29,279 | ₩29,492 | +0.32% | 6.3천 |
|---|
| 2026.02.09 | ₩29,332 | ₩29,449 | ₩29,332 | ₩29,439 | +0.36% | 4.2천 |
|---|
| 2026.02.06 | ₩29,479 | ₩29,479 | ₩29,345 | ₩29,345 | -0.45% | 6천 |
|---|
| 2026.02.05 | ₩29,412 | ₩29,531 | ₩29,412 | ₩29,479 | +0.23% | 4.5천 |
|---|
| 2026.02.04 | ₩29,345 | ₩29,465 | ₩29,345 | ₩29,465 | +0.41% | 6.9천 |
|---|
| 2026.02.03 | ₩29,332 | ₩29,359 | ₩29,332 | ₩29,345 | +0.05% | 6.6천 |
|---|
| 2026.02.02 | ₩29,279 | ₩29,359 | ₩29,279 | ₩29,345 | +0.23% | 8.4천 |
|---|
| 2026.01.30 | ₩29,372 | ₩29,412 | ₩29,225 | ₩29,359 | -0.05% | 1.7만 |
|---|
| 2026.01.29 | ₩29,425 | ₩29,452 | ₩29,372 | ₩29,372 | -0.18% | 5.6천 |
|---|
| 2026.01.28 | ₩29,340 | ₩29,799 | ₩29,332 | ₩29,452 | +0.38% | 1.2만 |
|---|
| 2026.01.27 | ₩29,332 | ₩29,412 | ₩29,332 | ₩29,399 | +0.23% | 1.4만 |
|---|
| 2026.01.26 | ₩29,385 | ₩29,399 | ₩29,344 | ₩29,391 | +0.02% | 4.3천 |
|---|
| 2026.01.23 | ₩29,332 | ₩29,385 | ₩29,292 | ₩29,385 | +0.18% | 8.8천 |
|---|
| 2026.01.22 | ₩29,319 | ₩29,372 | ₩29,274 | ₩29,345 | +0.09% | 2.4만 |
|---|
| 2026.01.21 | ₩29,279 | ₩29,332 | ₩29,132 | ₩29,319 | +0.14% | 1.1만 |
|---|
| 2026.01.20 | ₩29,092 | ₩29,252 | ₩29,092 | ₩29,252 | +0.55% | 2만 |
|---|
| 2026.01.16 | ₩29,092 | ₩29,252 | ₩29,092 | ₩29,185 | +0.32% | 4.8천 |
|---|
| 2026.01.15 | ₩29,159 | ₩29,332 | ₩29,066 | ₩29,172 | +0.05% | 4.5만 |
|---|
| 2026.01.14 | ₩29,039 | ₩29,159 | ₩28,826 | ₩29,159 | +0.41% | 1.3만 |
|---|
| 2026.01.13 | ₩29,079 | ₩29,159 | ₩28,929 | ₩28,989 | -0.31% | 5.4천 |
|---|
| 2026.01.12 | ₩29,159 | ₩29,159 | ₩28,979 | ₩29,146 | -0.05% | 4.3천 |
|---|
| 2026.01.09 | ₩29,026 | ₩29,105 | ₩28,946 | ₩29,092 | +0.23% | 5천 |
|---|
| 2026.01.08 | ₩28,666 | ₩29,088 | ₩28,666 | ₩28,812 | +0.51% | 7.1천 |
|---|
| 2026.01.07 | ₩28,866 | ₩28,905 | ₩28,746 | ₩28,766 | -0.34% | 5.3천 |
|---|
| 2026.01.06 | ₩28,759 | ₩29,065 | ₩28,732 | ₩28,831 | +0.25% | 1.2만 |
|---|
| 2026.01.05 | ₩29,066 | ₩29,146 | ₩28,666 | ₩28,986 | -0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩29,119 | ₩29,146 | ₩28,876 | ₩29,119 | 0.00% | 1.4만 |
|---|
| 2025.12.31 | ₩28,666 | ₩29,146 | ₩28,266 | ₩29,119 | +1.58% | 2만 |
|---|
| 2025.12.30 | ₩28,599 | ₩28,906 | ₩28,432 | ₩28,652 | +0.19% | 2만 |
|---|
| 2025.12.29 | ₩28,226 | ₩28,526 | ₩27,999 | ₩28,372 | +0.52% | 1.2만 |
|---|
| 2025.12.26 | ₩28,066 | ₩28,132 | ₩28,001 | ₩28,094 | +0.10% | 1.5만 |
|---|
| 2025.12.24 | ₩28,286 | ₩28,479 | ₩28,146 | ₩28,146 | -0.50% | 4.9천 |
|---|
| 2025.12.23 | ₩28,426 | ₩28,652 | ₩28,226 | ₩28,226 | -0.70% | 1.3만 |
|---|
| 2025.12.22 | ₩28,672 | ₩28,672 | ₩28,372 | ₩28,572 | -0.35% | 6.2천 |
|---|
| 2025.12.19 | ₩28,904 | ₩28,914 | ₩28,266 | ₩28,442 | -1.60% | 9.4천 |
|---|
| 2025.12.18 | ₩28,532 | ₩28,932 | ₩28,306 | ₩28,626 | +0.33% | 1.4만 |
|---|
| 2025.12.17 | ₩28,759 | ₩29,132 | ₩28,399 | ₩28,586 | -0.60% | 1.6만 |
|---|
| 2025.12.16 | ₩28,946 | ₩29,052 | ₩28,666 | ₩28,932 | -0.05% | 8.2천 |
|---|
| 2025.12.15 | ₩29,132 | ₩29,132 | ₩29,092 | ₩29,092 | -0.14% | 4.5천 |
|---|
| 2025.12.12 | ₩29,399 | ₩29,399 | ₩29,066 | ₩29,132 | -0.91% | 6.9천 |
|---|
| 2025.12.11 | ₩29,479 | ₩29,599 | ₩29,332 | ₩29,492 | +0.05% | 6.7천 |
|---|
| 2025.12.10 | ₩29,263 | ₩29,263 | ₩28,906 | ₩29,179 | -0.29% | 4.6천 |
|---|
| 2025.12.09 | ₩29,066 | ₩29,332 | ₩28,999 | ₩29,144 | +0.27% | 1.1만 |
|---|
| 2025.12.08 | ₩29,199 | ₩29,257 | ₩28,999 | ₩29,159 | -0.14% | 7.5천 |
|---|
| 2025.12.05 | ₩29,305 | ₩29,305 | ₩29,132 | ₩29,199 | -0.36% | 975 |
|---|
| 2025.12.04 | ₩29,332 | ₩29,332 | ₩29,068 | ₩29,199 | -0.45% | 5.6천 |
|---|
| 2025.12.03 | ₩29,225 | ₩29,452 | ₩28,999 | ₩29,372 | +0.50% | 4.2천 |
|---|
| 2025.12.02 | ₩29,269 | ₩29,645 | ₩28,999 | ₩29,465 | +0.67% | 1.3만 |
|---|
| 2025.12.01 | ₩29,545 | ₩30,151 | ₩29,492 | ₩29,656 | +0.37% | 5.8천 |
|---|
| 2025.11.28 | ₩30,265 | ₩30,399 | ₩30,132 | ₩30,332 | +0.22% | 4.2천 |
|---|
| 2025.11.26 | ₩29,652 | ₩29,799 | ₩29,652 | ₩29,799 | +0.49% | 2.3천 |
|---|
| 2025.11.25 | ₩29,452 | ₩29,798 | ₩29,345 | ₩29,745 | +1.00% | 1.2만 |
|---|
| 2025.11.24 | ₩29,212 | ₩29,665 | ₩29,212 | ₩29,519 | +1.05% | 5.8천 |
|---|
| 2025.11.21 | ₩29,345 | ₩29,465 | ₩28,832 | ₩29,336 | -0.03% | 2.2만 |
|---|
| 2025.11.20 | ₩29,399 | ₩29,732 | ₩29,359 | ₩29,452 | +0.18% | 8.5천 |
|---|
| 2025.11.19 | ₩29,812 | ₩29,839 | ₩29,412 | ₩29,439 | -1.25% | 6.7천 |
|---|
| 2025.11.18 | ₩29,705 | ₩30,199 | ₩29,705 | ₩29,905 | +0.67% | 5.1천 |
|---|
| 2025.11.17 | ₩29,799 | ₩29,999 | ₩29,799 | ₩29,892 | +0.31% | 7.5천 |
|---|
| 2025.11.14 | ₩29,732 | ₩29,985 | ₩29,732 | ₩29,846 | +0.38% | 2.9천 |
|---|
| 2025.11.13 | ₩29,799 | ₩29,839 | ₩29,692 | ₩29,812 | +0.04% | 1만 |
|---|
| 2025.11.12 | ₩29,732 | ₩30,065 | ₩29,732 | ₩29,999 | +0.90% | 6.5천 |
|---|
| 2025.11.11 | ₩29,545 | ₩29,865 | ₩29,545 | ₩29,705 | +0.54% | 8.6천 |
|---|
| 2025.11.10 | ₩29,545 | ₩29,625 | ₩29,545 | ₩29,599 | +0.18% | 9천 |
|---|
| 2025.11.07 | ₩29,625 | ₩29,625 | ₩29,332 | ₩29,545 | -0.27% | 9.1천 |
|---|
| 2025.11.06 | ₩29,839 | ₩29,839 | ₩29,332 | ₩29,583 | -0.86% | 6.6천 |
|---|
| 2025.11.05 | ₩29,492 | ₩29,665 | ₩29,359 | ₩29,665 | +0.59% | 4.7천 |
|---|
| 2025.11.04 | ₩29,401 | ₩29,599 | ₩29,401 | ₩29,485 | +0.29% | 3천 |
|---|
| 2025.11.03 | ₩29,585 | ₩29,665 | ₩29,492 | ₩29,612 | +0.09% | 2.9천 |
|---|
| 2025.10.31 | ₩29,599 | ₩29,839 | ₩29,599 | ₩29,692 | +0.32% | 5.4천 |
|---|
| 2025.10.30 | ₩29,305 | ₩29,665 | ₩29,305 | ₩29,665 | +1.23% | 2.4천 |
|---|
| 2025.10.29 | ₩29,492 | ₩29,658 | ₩29,345 | ₩29,359 | -0.45% | 1.3만 |
|---|
| 2025.10.28 | ₩29,705 | ₩29,852 | ₩29,545 | ₩29,643 | -0.21% | 8.7천 |
|---|
| 2025.10.27 | ₩29,732 | ₩29,852 | ₩29,412 | ₩29,692 | -0.13% | 1.1만 |
|---|
| 2025.10.24 | ₩29,639 | ₩29,902 | ₩29,572 | ₩29,852 | +0.72% | 3.7천 |
|---|
| 2025.10.23 | ₩29,599 | ₩29,719 | ₩29,452 | ₩29,465 | -0.45% | 8.2천 |
|---|
| 2025.10.22 | ₩29,705 | ₩29,705 | ₩29,399 | ₩29,599 | -0.36% | 6.2천 |
|---|
| 2025.10.21 | ₩29,665 | ₩29,812 | ₩29,545 | ₩29,580 | -0.29% | 7천 |
|---|
| 2025.10.20 | ₩29,519 | ₩29,679 | ₩29,335 | ₩29,679 | +0.54% | 1.3만 |
|---|
| 2025.10.17 | ₩29,465 | ₩29,465 | ₩28,899 | ₩29,332 | -0.45% | 5만 |
|---|
| 2025.10.16 | ₩29,772 | ₩29,772 | ₩29,465 | ₩29,572 | -0.67% | 5.6천 |
|---|
| 2025.10.15 | ₩29,759 | ₩29,932 | ₩29,599 | ₩29,599 | -0.54% | 4.2천 |
|---|
| 2025.10.14 | ₩29,505 | ₩29,812 | ₩29,292 | ₩29,745 | +0.81% | 9.6천 |
|---|
| 2025.10.13 | ₩29,599 | ₩29,732 | ₩29,599 | ₩29,612 | +0.05% | 3.9천 |
|---|
| 2025.10.10 | ₩29,865 | ₩29,878 | ₩29,585 | ₩29,612 | -0.85% | 1만 |
|---|
