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 | ₩24,726 | ₩25,006 | ₩24,339 | ₩24,413 | -1.27% | 1.4만 |
| 2026.10.08 | ₩25,740 | ₩25,740 | ₩23,926 | ₩24,726 | -3.94% | 5.9만 |
| 2026.10.07 | ₩25,740 | ₩25,886 | ₩25,606 | ₩25,606 | -0.52% | 4.8천 |
| 2026.10.06 | ₩25,740 | ₩26,073 | ₩25,740 | ₩25,900 | +0.62% | 1.1만 |
| 2026.10.05 | ₩26,046 | ₩26,046 | ₩25,740 | ₩25,842 | -0.78% | 8.5천 |
| 2026.10.02 | ₩26,140 | ₩26,607 | ₩25,873 | ₩25,873 | -1.02% | 8.9천 |
| 2026.10.01 | ₩26,060 | ₩26,140 | ₩25,913 | ₩26,006 | -0.20% | 1.2만 |
| 2026.09.30 | ₩26,206 | ₩26,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,820 |
| ₩26,006 |
| -0.76% |
| 2.8만 |
| 2026.09.29 | ₩26,233 | ₩26,373 | ₩25,686 | ₩25,820 | -1.58% | 3.2만 |
|---|
| 2026.09.28 | ₩26,006 | ₩26,450 | ₩25,900 | ₩26,140 | +0.51% | 1.4만 |
|---|
| 2026.09.25 | ₩26,420 | ₩26,468 | ₩26,180 | ₩26,246 | -0.66% | 8.9천 |
|---|
| 2026.09.24 | ₩26,673 | ₩27,119 | ₩26,340 | ₩26,593 | -0.30% | 1.2만 |
|---|
| 2026.09.23 | ₩26,873 | ₩26,873 | ₩26,673 | ₩26,750 | -0.46% | 2만 |
|---|
| 2026.09.22 | ₩27,113 | ₩27,273 | ₩27,020 | ₩27,047 | -0.25% | 1.1만 |
|---|
| 2026.09.21 | ₩27,007 | ₩27,205 | ₩27,007 | ₩27,100 | +0.35% | 1.3만 |
|---|
| 2026.09.18 | ₩27,473 | ₩27,473 | ₩26,847 | ₩27,087 | -1.41% | 9.8천 |
|---|
| 2026.09.17 | ₩27,300 | ₩27,533 | ₩27,300 | ₩27,407 | +0.39% | 1만 |
|---|
| 2026.09.16 | ₩27,340 | ₩27,673 | ₩27,220 | ₩27,387 | +0.17% | 1만 |
|---|
| 2026.09.15 | ₩27,607 | ₩27,673 | ₩27,420 | ₩27,433 | -0.63% | 4.7천 |
|---|
| 2026.09.14 | ₩27,621 | ₩27,677 | ₩27,616 | ₩27,677 | +0.20% | 1.3천 |
|---|
| 2026.09.11 | ₩27,700 | ₩27,740 | ₩27,663 | ₩27,663 | -0.13% | 1.1만 |
|---|
| 2026.09.10 | ₩27,740 | ₩27,833 | ₩27,660 | ₩27,673 | -0.24% | 3천 |
|---|
| 2026.09.09 | ₩28,354 | ₩28,354 | ₩27,607 | ₩27,860 | -1.74% | 1.2만 |
|---|
| 2026.09.08 | ₩28,167 | ₩28,447 | ₩28,167 | ₩28,307 | +0.50% | 1.7천 |
|---|
| 2026.09.04 | ₩28,514 | ₩28,540 | ₩28,329 | ₩28,340 | -0.61% | 3.8천 |
|---|
| 2026.09.03 | ₩28,594 | ₩28,594 | ₩28,301 | ₩28,340 | -0.89% | 2.5천 |
|---|
| 2026.09.02 | ₩28,607 | ₩28,607 | ₩28,298 | ₩28,594 | -0.05% | 6천 |
|---|
| 2026.09.01 | ₩28,927 | ₩28,927 | ₩28,460 | ₩28,607 | -1.11% | 1.8만 |
|---|
| 2026.08.31 | ₩29,368 | ₩29,459 | ₩28,807 | ₩29,154 | -0.73% | 1.9만 |
|---|
| 2026.08.28 | ₩29,220 | ₩29,381 | ₩29,087 | ₩29,240 | +0.07% | 6.7천 |
|---|
| 2026.08.27 | ₩29,140 | ₩29,554 | ₩28,941 | ₩29,327 | +0.64% | 1.8만 |
|---|
| 2026.08.26 | ₩29,207 | ₩29,301 | ₩28,807 | ₩29,288 | +0.28% | 5.4천 |
|---|
| 2026.08.25 | ₩29,100 | ₩29,301 | ₩29,100 | ₩29,247 | +0.50% | 6.6천 |
|---|
| 2026.08.24 | ₩29,327 | ₩29,341 | ₩29,174 | ₩29,247 | -0.27% | 8.9천 |
|---|
| 2026.08.21 | ₩29,287 | ₩29,287 | ₩29,287 | ₩29,287 | 0.00% | 668 |
|---|
| 2026.08.20 | ₩29,074 | ₩29,174 | ₩29,074 | ₩29,167 | +0.32% | 3.7천 |
|---|
| 2026.08.19 | ₩28,954 | ₩29,191 | ₩28,940 | ₩29,167 | +0.74% | 1.3만 |
|---|
| 2026.08.18 | ₩29,087 | ₩29,341 | ₩28,907 | ₩28,907 | -0.62% | 6.6천 |
|---|
| 2026.08.17 | ₩29,167 | ₩29,290 | ₩29,100 | ₩29,274 | +0.37% | 2.6천 |
|---|
| 2026.08.14 | ₩29,461 | ₩29,461 | ₩29,341 | ₩29,341 | -0.41% | 6.2천 |
|---|
| 2026.08.13 | ₩29,341 | ₩29,541 | ₩29,341 | ₩29,474 | +0.45% | 2.3천 |
|---|
| 2026.08.12 | ₩29,274 | ₩29,407 | ₩29,220 | ₩29,341 | +0.23% | 1만 |
|---|
| 2026.08.11 | ₩29,038 | ₩29,247 | ₩29,038 | ₩29,247 | +0.72% | 3.5천 |
|---|
| 2026.08.10 | ₩29,127 | ₩29,261 | ₩28,757 | ₩29,047 | -0.27% | 8.5천 |
|---|
| 2026.08.07 | ₩28,860 | ₩29,207 | ₩28,787 | ₩29,047 | +0.65% | 5.2천 |
|---|
| 2026.08.06 | ₩29,007 | ₩29,261 | ₩28,747 | ₩28,887 | -0.41% | 1만 |
|---|
| 2026.08.05 | ₩28,940 | ₩28,940 | ₩28,706 | ₩28,714 | -0.78% | 4.8천 |
|---|
| 2026.08.04 | ₩29,261 | ₩29,261 | ₩28,767 | ₩28,847 | -1.41% | 5.3천 |
|---|
| 2026.08.03 | ₩29,074 | ₩29,112 | ₩28,795 | ₩29,112 | +0.13% | 2.2천 |
|---|
| 2026.07.31 | ₩29,140 | ₩29,314 | ₩29,054 | ₩29,087 | -0.18% | 5.1천 |
|---|
| 2026.07.30 | ₩29,014 | ₩29,127 | ₩28,820 | ₩29,127 | +0.39% | 9천 |
|---|
| 2026.07.29 | ₩28,794 | ₩28,927 | ₩28,794 | ₩28,880 | +0.30% | 2.6천 |
|---|
| 2026.07.28 | ₩29,047 | ₩29,047 | ₩28,674 | ₩28,740 | -1.06% | 8.8천 |
|---|
| 2026.07.27 | ₩28,780 | ₩28,914 | ₩28,420 | ₩28,692 | -0.31% | 5.6천 |
|---|
| 2026.07.24 | ₩28,447 | ₩29,114 | ₩28,407 | ₩28,820 | +1.31% | 8.1천 |
|---|
| 2026.07.23 | ₩28,807 | ₩28,940 | ₩28,594 | ₩28,660 | -0.51% | 3.6천 |
|---|
| 2026.07.22 | ₩28,847 | ₩29,054 | ₩28,794 | ₩28,874 | +0.09% | 5천 |
|---|
| 2026.07.21 | ₩28,807 | ₩29,113 | ₩28,807 | ₩28,874 | +0.23% | 7.5천 |
|---|
| 2026.07.20 | ₩29,020 | ₩29,100 | ₩28,860 | ₩28,954 | -0.23% | 2.7천 |
|---|
| 2026.07.17 | ₩28,907 | ₩29,074 | ₩28,907 | ₩28,922 | +0.05% | 3.7천 |
|---|
| 2026.07.16 | ₩28,919 | ₩28,940 | ₩28,840 | ₩28,840 | -0.27% | 2.9천 |
|---|
| 2026.07.15 | ₩28,847 | ₩28,927 | ₩28,674 | ₩28,867 | +0.07% | 7.7천 |
|---|
| 2026.07.14 | ₩28,707 | ₩28,927 | ₩28,600 | ₩28,634 | -0.26% | 5.5천 |
|---|
| 2026.07.13 | ₩28,860 | ₩28,914 | ₩28,366 | ₩28,580 | -0.97% | 4.4천 |
|---|
| 2026.07.10 | ₩28,300 | ₩28,860 | ₩28,300 | ₩28,860 | +1.98% | 4.2천 |
|---|
| 2026.07.09 | ₩28,540 | ₩28,683 | ₩28,355 | ₩28,634 | +0.33% | 9.5천 |
|---|
| 2026.07.08 | ₩28,500 | ₩28,567 | ₩28,407 | ₩28,474 | -0.09% | 6.6천 |
|---|
| 2026.07.07 | ₩28,674 | ₩28,900 | ₩28,447 | ₩28,647 | -0.09% | 2.3만 |
|---|
| 2026.07.06 | ₩28,407 | ₩28,687 | ₩28,331 | ₩28,687 | +0.99% | 1.3만 |
|---|
| 2026.07.02 | ₩27,740 | ₩28,441 | ₩27,740 | ₩28,441 | +2.52% | 8.9천 |
|---|
| 2026.07.01 | ₩27,860 | ₩27,860 | ₩27,633 | ₩27,747 | -0.41% | 3.4천 |
|---|
| 2026.06.30 | ₩28,447 | ₩28,700 | ₩27,433 | ₩27,620 | -2.91% | 4.4만 |
|---|
| 2026.06.29 | ₩28,034 | ₩28,687 | ₩28,034 | ₩28,167 | +0.48% | 8.1천 |
|---|
| 2026.06.26 | ₩28,007 | ₩28,047 | ₩28,007 | ₩28,047 | +0.14% | 766 |
|---|
| 2026.06.25 | ₩28,614 | ₩28,674 | ₩28,047 | ₩28,047 | -1.98% | 9.3천 |
|---|
| 2026.06.24 | ₩28,807 | ₩28,807 | ₩28,540 | ₩28,620 | -0.65% | 7.5천 |
|---|
| 2026.06.23 | ₩28,487 | ₩28,674 | ₩28,207 | ₩28,674 | +0.66% | 1.7천 |
|---|
| 2026.06.22 | ₩28,487 | ₩28,514 | ₩28,207 | ₩28,456 | -0.11% | 4.7천 |
|---|
| 2026.06.18 | ₩28,500 | ₩28,647 | ₩28,234 | ₩28,440 | -0.21% | 7.1천 |
|---|
| 2026.06.17 | ₩28,154 | ₩28,807 | ₩28,140 | ₩28,507 | +1.26% | 7.5천 |
|---|
| 2026.06.16 | ₩28,140 | ₩28,474 | ₩28,140 | ₩28,222 | +0.29% | 3.3천 |
|---|
| 2026.06.15 | ₩28,034 | ₩28,807 | ₩28,034 | ₩28,207 | +0.62% | 1.9만 |
|---|
| 2026.06.12 | ₩28,034 | ₩28,034 | ₩27,633 | ₩28,020 | -0.05% | 1.4만 |
|---|
| 2026.06.11 | ₩28,194 | ₩28,194 | ₩28,140 | ₩28,140 | -0.19% | 4.3천 |
|---|
| 2026.06.10 | ₩28,340 | ₩28,587 | ₩28,140 | ₩28,204 | -0.48% | 9.1천 |
|---|
| 2026.06.09 | ₩28,554 | ₩28,620 | ₩28,554 | ₩28,620 | +0.23% | 1.7천 |
|---|
| 2026.06.08 | ₩28,714 | ₩28,807 | ₩28,554 | ₩28,554 | -0.56% | 3천 |
|---|
| 2026.06.05 | ₩28,674 | ₩28,700 | ₩28,674 | ₩28,700 | +0.09% | 7.8천 |
|---|
| 2026.06.04 | ₩28,754 | ₩28,920 | ₩28,700 | ₩28,827 | +0.26% | 1.1만 |
|---|
| 2026.06.03 | ₩28,780 | ₩29,114 | ₩28,780 | ₩28,820 | +0.14% | 7.3천 |
|---|
| 2026.06.02 | ₩29,047 | ₩29,100 | ₩28,781 | ₩28,914 | -0.46% | 8천 |
|---|
| 2026.06.01 | ₩28,700 | ₩29,327 | ₩28,700 | ₩29,114 | +1.44% | 1.9만 |
|---|
| 2026.05.29 | ₩29,874 | ₩29,901 | ₩29,407 | ₩29,434 | -1.47% | 3.3만 |
|---|
| 2026.05.28 | ₩30,141 | ₩30,141 | ₩29,954 | ₩29,954 | -0.62% | 8.2천 |
|---|
| 2026.05.27 | ₩30,287 | ₩30,474 | ₩30,074 | ₩30,154 | -0.44% | 9.3천 |
|---|
| 2026.05.26 | ₩30,034 | ₩30,607 | ₩30,034 | ₩30,341 | +1.02% | 9천 |
|---|
| 2026.05.22 | ₩29,901 | ₩30,207 | ₩29,901 | ₩30,034 | +0.45% | 1만 |
|---|
| 2026.05.21 | ₩29,707 | ₩29,994 | ₩29,674 | ₩29,901 | +0.65% | 1.4만 |
|---|
| 2026.05.20 | ₩29,554 | ₩30,007 | ₩29,354 | ₩29,741 | +0.63% | 1.1만 |
|---|
| 2026.05.19 | ₩29,140 | ₩29,594 | ₩29,007 | ₩29,354 | +0.73% | 1.7만 |
|---|
| 2026.05.18 | ₩29,140 | ₩29,194 | ₩28,980 | ₩29,154 | +0.05% | 9.3천 |
|---|
| 2026.05.15 | ₩29,074 | ₩29,140 | ₩28,981 | ₩29,140 | +0.23% | 6.3천 |
|---|
| 2026.05.14 | ₩28,860 | ₩29,114 | ₩28,860 | ₩29,114 | +0.88% | 6.8천 |
|---|
| 2026.05.13 | ₩28,714 | ₩28,940 | ₩28,420 | ₩28,827 | +0.39% | 7.9천 |
|---|
| 2026.05.12 | ₩28,554 | ₩28,940 | ₩28,554 | ₩28,780 | +0.79% | 1.3만 |
|---|
| 2026.05.11 | ₩28,860 | ₩28,874 | ₩28,447 | ₩28,740 | -0.42% | 1.3만 |
|---|
| 2026.05.08 | ₩28,367 | ₩28,780 | ₩28,367 | ₩28,767 | +1.41% | 5.8천 |
|---|
| 2026.05.07 | ₩28,780 | ₩28,780 | ₩28,474 | ₩28,474 | -1.07% | 3.7천 |
|---|
| 2026.05.06 | ₩28,407 | ₩28,780 | ₩28,367 | ₩28,547 | +0.49% | 7.4천 |
|---|
| 2026.05.05 | ₩28,554 | ₩28,740 | ₩28,207 | ₩28,367 | -0.65% | 9.6천 |
|---|
| 2026.05.04 | ₩28,940 | ₩28,940 | ₩28,487 | ₩28,567 | -1.29% | 8.3천 |
|---|
| 2026.05.01 | ₩28,740 | ₩28,940 | ₩28,740 | ₩28,874 | +0.46% | 7.5천 |
|---|
| 2026.04.30 | ₩28,767 | ₩28,887 | ₩28,434 | ₩28,807 | +0.14% | 7.8천 |
|---|
| 2026.04.29 | ₩28,807 | ₩28,940 | ₩28,740 | ₩28,826 | +0.07% | 9.3천 |
|---|
| 2026.04.28 | ₩28,874 | ₩29,140 | ₩28,794 | ₩28,807 | -0.23% | 8.5천 |
|---|
| 2026.04.27 | ₩28,794 | ₩29,074 | ₩28,794 | ₩28,974 | +0.63% | 8.5천 |
|---|
| 2026.04.24 | ₩29,127 | ₩29,127 | ₩28,794 | ₩28,794 | -1.14% | 5.3천 |
|---|
| 2026.04.23 | ₩29,127 | ₩29,127 | ₩28,874 | ₩29,083 | -0.15% | 7.7천 |
|---|
| 2026.04.22 | ₩29,247 | ₩29,281 | ₩28,874 | ₩29,047 | -0.68% | 6.2천 |
|---|
| 2026.04.21 | ₩29,207 | ₩29,340 | ₩28,924 | ₩29,247 | +0.14% | 5.4천 |
|---|
| 2026.04.20 | ₩29,247 | ₩29,341 | ₩28,927 | ₩29,214 | -0.11% | 7.4천 |
|---|
| 2026.04.17 | ₩29,167 | ₩29,341 | ₩29,040 | ₩29,194 | +0.09% | 1.1만 |
|---|
| 2026.04.16 | ₩29,261 | ₩29,274 | ₩29,007 | ₩29,133 | -0.43% | 4.2천 |
|---|
| 2026.04.15 | ₩28,820 | ₩29,274 | ₩28,820 | ₩29,167 | +1.20% | 7.3천 |
|---|
| 2026.04.14 | ₩28,620 | ₩29,274 | ₩27,754 | ₩28,827 | +0.72% | 1.6만 |
|---|
| 2026.04.13 | ₩28,874 | ₩29,103 | ₩28,434 | ₩28,854 | -0.07% | 8.5천 |
|---|
| 2026.04.10 | ₩28,994 | ₩29,150 | ₩28,460 | ₩29,007 | +0.05% | 1.2만 |
|---|
| 2026.04.09 | ₩28,434 | ₩29,034 | ₩28,434 | ₩28,807 | +1.31% | 4.4천 |
|---|
| 2026.04.08 | ₩28,674 | ₩28,727 | ₩28,007 | ₩28,634 | -0.14% | 0 |
|---|
| 2026.04.07 | ₩28,260 | ₩28,674 | ₩28,034 | ₩28,647 | +1.37% | 1만 |
|---|
| 2026.04.06 | ₩28,034 | ₩28,674 | ₩28,034 | ₩28,354 | +1.14% | 3.9천 |
|---|
| 2026.04.02 | ₩27,500 | ₩28,554 | ₩27,500 | ₩28,047 | +1.99% | 2.8만 |
|---|
| 2026.04.01 | ₩27,707 | ₩28,140 | ₩27,420 | ₩27,620 | -0.31% | 1.1만 |
|---|
| 2026.03.31 | ₩26,767 | ₩28,087 | ₩26,595 | ₩27,313 | +2.04% | 1.3만 |
|---|
| 2026.03.30 | ₩27,313 | ₩27,473 | ₩26,447 | ₩26,460 | -3.12% | 1.3만 |
|---|
| 2026.03.27 | ₩26,900 | ₩26,953 | ₩26,540 | ₩26,763 | -0.51% | 1.2만 |
|---|
| 2026.03.26 | ₩26,673 | ₩26,820 | ₩26,340 | ₩26,820 | +0.55% | 1.6만 |
|---|
| 2026.03.25 | ₩26,807 | ₩27,313 | ₩26,673 | ₩26,687 | -0.45% | 1.2만 |
|---|
| 2026.03.24 | ₩27,220 | ₩27,361 | ₩26,767 | ₩26,807 | -1.52% | 9.4천 |
|---|
| 2026.03.23 | ₩27,184 | ₩27,313 | ₩26,767 | ₩27,240 | +0.21% | 5.4천 |
|---|
| 2026.03.20 | ₩27,260 | ₩27,260 | ₩26,740 | ₩26,740 | -1.91% | 6.4천 |
|---|
| 2026.03.19 | ₩27,260 | ₩27,673 | ₩27,260 | ₩27,407 | +0.54% | 3.2천 |
|---|
| 2026.03.18 | ₩27,733 | ₩27,799 | ₩27,367 | ₩27,446 | -1.04% | 4.3천 |
|---|
| 2026.03.17 | ₩27,772 | ₩27,807 | ₩27,500 | ₩27,671 | -0.36% | 9천 |
|---|
| 2026.03.16 | ₩27,740 | ₩28,027 | ₩26,940 | ₩27,560 | -0.65% | 2.6만 |
|---|
| 2026.03.13 | ₩28,334 | ₩28,410 | ₩26,940 | ₩27,513 | -2.90% | 1.9만 |
|---|
| 2026.03.12 | ₩28,607 | ₩28,607 | ₩28,107 | ₩28,135 | -1.65% | 1.7만 |
|---|
| 2026.03.11 | ₩28,674 | ₩28,727 | ₩28,614 | ₩28,614 | -0.21% | 3.9천 |
|---|
| 2026.03.10 | ₩28,460 | ₩28,674 | ₩28,367 | ₩28,674 | +0.75% | 11 |
|---|
| 2026.03.09 | ₩28,607 | ₩28,780 | ₩28,300 | ₩28,594 | -0.05% | 11 |
|---|
| 2026.03.06 | ₩28,674 | ₩28,804 | ₩28,540 | ₩28,540 | -0.47% | 11 |
|---|
| 2026.03.05 | ₩28,820 | ₩28,820 | ₩28,540 | ₩28,712 | -0.38% | 11 |
|---|
| 2026.03.04 | ₩28,551 | ₩28,834 | ₩28,514 | ₩28,834 | +0.99% | 11 |
|---|
| 2026.03.03 | ₩28,354 | ₩28,620 | ₩28,220 | ₩28,500 | +0.52% | 11 |
|---|
| 2026.03.02 | ₩28,674 | ₩29,047 | ₩28,554 | ₩28,727 | +0.19% | 11 |
|---|
| 2026.02.27 | ₩29,794 | ₩29,861 | ₩28,914 | ₩29,140 | -2.19% | 11 |
|---|
| 2026.02.26 | ₩29,674 | ₩29,999 | ₩29,501 | ₩29,541 | -0.45% | 1.1만 |
|---|
| 2026.02.25 | ₩29,661 | ₩29,741 | ₩29,581 | ₩29,674 | +0.04% | 11 |
|---|
| 2026.02.24 | ₩29,807 | ₩29,807 | ₩29,583 | ₩29,647 | -0.54% | 11 |
|---|
| 2026.02.23 | ₩29,874 | ₩29,874 | ₩29,487 | ₩29,794 | -0.27% | 11 |
|---|
| 2026.02.20 | ₩29,794 | ₩30,007 | ₩29,701 | ₩29,874 | +0.27% | 8.6천 |
|---|
| 2026.02.19 | ₩29,794 | ₩29,874 | ₩29,741 | ₩29,794 | 0.00% | 1.4만 |
|---|
| 2026.02.18 | ₩29,701 | ₩29,754 | ₩29,661 | ₩29,754 | +0.18% | 2.1만 |
|---|
| 2026.02.17 | ₩29,674 | ₩30,007 | ₩29,581 | ₩29,687 | +0.04% | 3.5만 |
|---|
| 2026.02.13 | ₩29,567 | ₩29,594 | ₩29,432 | ₩29,581 | +0.05% | 1.1만 |
|---|
| 2026.02.12 | ₩29,501 | ₩29,567 | ₩29,461 | ₩29,567 | +0.23% | 1.1만 |
|---|
| 2026.02.11 | ₩29,674 | ₩29,674 | ₩29,354 | ₩29,474 | -0.67% | 2.6만 |
|---|
| 2026.02.10 | ₩29,407 | ₩29,501 | ₩29,288 | ₩29,501 | +0.32% | 6.3천 |
|---|
| 2026.02.09 | ₩29,341 | ₩29,458 | ₩29,341 | ₩29,447 | +0.36% | 4.2천 |
|---|
| 2026.02.06 | ₩29,487 | ₩29,487 | ₩29,354 | ₩29,354 | -0.45% | 6천 |
|---|
| 2026.02.05 | ₩29,421 | ₩29,540 | ₩29,421 | ₩29,487 | +0.23% | 4.5천 |
|---|
| 2026.02.04 | ₩29,354 | ₩29,474 | ₩29,354 | ₩29,474 | +0.41% | 6.9천 |
|---|
| 2026.02.03 | ₩29,341 | ₩29,367 | ₩29,341 | ₩29,354 | +0.05% | 6.6천 |
|---|
| 2026.02.02 | ₩29,287 | ₩29,367 | ₩29,287 | ₩29,354 | +0.23% | 8.4천 |
|---|
| 2026.01.30 | ₩29,381 | ₩29,421 | ₩29,234 | ₩29,367 | -0.05% | 1.7만 |
|---|
| 2026.01.29 | ₩29,434 | ₩29,461 | ₩29,381 | ₩29,381 | -0.18% | 5.6천 |
|---|
| 2026.01.28 | ₩29,349 | ₩29,807 | ₩29,341 | ₩29,461 | +0.38% | 1.2만 |
|---|
| 2026.01.27 | ₩29,341 | ₩29,421 | ₩29,341 | ₩29,407 | +0.23% | 1.4만 |
|---|
| 2026.01.26 | ₩29,394 | ₩29,407 | ₩29,352 | ₩29,399 | +0.02% | 4.3천 |
|---|
| 2026.01.23 | ₩29,341 | ₩29,394 | ₩29,301 | ₩29,394 | +0.18% | 8.8천 |
|---|
| 2026.01.22 | ₩29,327 | ₩29,381 | ₩29,282 | ₩29,354 | +0.09% | 2.4만 |
|---|
| 2026.01.21 | ₩29,287 | ₩29,341 | ₩29,141 | ₩29,327 | +0.14% | 1.1만 |
|---|
| 2026.01.20 | ₩29,100 | ₩29,261 | ₩29,100 | ₩29,261 | +0.55% | 2만 |
|---|
| 2026.01.16 | ₩29,100 | ₩29,261 | ₩29,100 | ₩29,194 | +0.32% | 4.8천 |
|---|
| 2026.01.15 | ₩29,167 | ₩29,341 | ₩29,074 | ₩29,180 | +0.05% | 4.5만 |
|---|
| 2026.01.14 | ₩29,047 | ₩29,167 | ₩28,834 | ₩29,167 | +0.41% | 1.3만 |
|---|
| 2026.01.13 | ₩29,087 | ₩29,167 | ₩28,937 | ₩28,998 | -0.31% | 5.4천 |
|---|
| 2026.01.12 | ₩29,167 | ₩29,167 | ₩28,987 | ₩29,154 | -0.05% | 4.3천 |
|---|
| 2026.01.09 | ₩29,034 | ₩29,114 | ₩28,954 | ₩29,100 | +0.23% | 5천 |
|---|
| 2026.01.08 | ₩28,674 | ₩29,096 | ₩28,674 | ₩28,820 | +0.51% | 7.1천 |
|---|
| 2026.01.07 | ₩28,874 | ₩28,913 | ₩28,754 | ₩28,775 | -0.34% | 5.3천 |
|---|
| 2026.01.06 | ₩28,767 | ₩29,074 | ₩28,741 | ₩28,839 | +0.25% | 1.2만 |
|---|
| 2026.01.05 | ₩29,074 | ₩29,154 | ₩28,674 | ₩28,994 | -0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩29,127 | ₩29,154 | ₩28,884 | ₩29,127 | 0.00% | 1.4만 |
|---|
| 2025.12.31 | ₩28,674 | ₩29,154 | ₩28,274 | ₩29,127 | +1.58% | 2만 |
|---|
| 2025.12.30 | ₩28,607 | ₩28,914 | ₩28,440 | ₩28,660 | +0.19% | 2만 |
|---|
| 2025.12.29 | ₩28,234 | ₩28,534 | ₩28,007 | ₩28,380 | +0.52% | 1.2만 |
|---|
| 2025.12.26 | ₩28,074 | ₩28,140 | ₩28,009 | ₩28,102 | +0.10% | 1.5만 |
|---|
| 2025.12.24 | ₩28,294 | ₩28,487 | ₩28,154 | ₩28,154 | -0.50% | 4.9천 |
|---|
| 2025.12.23 | ₩28,434 | ₩28,660 | ₩28,234 | ₩28,234 | -0.70% | 1.3만 |
|---|
| 2025.12.22 | ₩28,680 | ₩28,680 | ₩28,380 | ₩28,580 | -0.35% | 6.2천 |
|---|
| 2025.12.19 | ₩28,912 | ₩28,923 | ₩28,274 | ₩28,450 | -1.60% | 9.4천 |
|---|
| 2025.12.18 | ₩28,540 | ₩28,940 | ₩28,314 | ₩28,634 | +0.33% | 1.4만 |
|---|
| 2025.12.17 | ₩28,767 | ₩29,140 | ₩28,407 | ₩28,594 | -0.60% | 1.6만 |
|---|
| 2025.12.16 | ₩28,954 | ₩29,060 | ₩28,674 | ₩28,940 | -0.05% | 8.2천 |
|---|
| 2025.12.15 | ₩29,140 | ₩29,140 | ₩29,100 | ₩29,100 | -0.14% | 4.5천 |
|---|
| 2025.12.12 | ₩29,407 | ₩29,407 | ₩29,074 | ₩29,140 | -0.91% | 6.9천 |
|---|
| 2025.12.11 | ₩29,487 | ₩29,607 | ₩29,341 | ₩29,501 | +0.05% | 6.7천 |
|---|
| 2025.12.10 | ₩29,271 | ₩29,271 | ₩28,914 | ₩29,187 | -0.29% | 4.6천 |
|---|
| 2025.12.09 | ₩29,074 | ₩29,341 | ₩29,007 | ₩29,152 | +0.27% | 1.1만 |
|---|
| 2025.12.08 | ₩29,207 | ₩29,266 | ₩29,007 | ₩29,167 | -0.14% | 7.5천 |
|---|
| 2025.12.05 | ₩29,314 | ₩29,314 | ₩29,140 | ₩29,207 | -0.36% | 975 |
|---|
| 2025.12.04 | ₩29,341 | ₩29,341 | ₩29,076 | ₩29,207 | -0.45% | 5.6천 |
|---|
| 2025.12.03 | ₩29,234 | ₩29,461 | ₩29,007 | ₩29,381 | +0.50% | 4.2천 |
|---|
| 2025.12.02 | ₩29,278 | ₩29,654 | ₩29,007 | ₩29,474 | +0.67% | 1.3만 |
|---|
| 2025.12.01 | ₩29,554 | ₩30,159 | ₩29,501 | ₩29,665 | +0.37% | 5.8천 |
|---|
| 2025.11.28 | ₩30,274 | ₩30,407 | ₩30,141 | ₩30,341 | +0.22% | 4.2천 |
|---|
| 2025.11.26 | ₩29,661 | ₩29,807 | ₩29,661 | ₩29,807 | +0.49% | 2.3천 |
|---|
| 2025.11.25 | ₩29,461 | ₩29,807 | ₩29,354 | ₩29,754 | +1.00% | 1.2만 |
|---|
| 2025.11.24 | ₩29,220 | ₩29,674 | ₩29,220 | ₩29,527 | +1.05% | 5.8천 |
|---|
| 2025.11.21 | ₩29,354 | ₩29,474 | ₩28,840 | ₩29,344 | -0.03% | 2.2만 |
|---|
| 2025.11.20 | ₩29,407 | ₩29,741 | ₩29,367 | ₩29,460 | +0.18% | 8.5천 |
|---|
| 2025.11.19 | ₩29,821 | ₩29,847 | ₩29,421 | ₩29,447 | -1.25% | 6.7천 |
|---|
| 2025.11.18 | ₩29,714 | ₩30,207 | ₩29,714 | ₩29,914 | +0.67% | 5.1천 |
|---|
| 2025.11.17 | ₩29,807 | ₩30,007 | ₩29,807 | ₩29,901 | +0.31% | 7.5천 |
|---|
| 2025.11.14 | ₩29,741 | ₩29,994 | ₩29,741 | ₩29,855 | +0.38% | 2.9천 |
|---|
| 2025.11.13 | ₩29,807 | ₩29,847 | ₩29,701 | ₩29,821 | +0.04% | 1만 |
|---|
| 2025.11.12 | ₩29,741 | ₩30,074 | ₩29,741 | ₩30,007 | +0.90% | 6.5천 |
|---|
| 2025.11.11 | ₩29,554 | ₩29,874 | ₩29,554 | ₩29,714 | +0.54% | 8.6천 |
|---|
| 2025.11.10 | ₩29,554 | ₩29,634 | ₩29,554 | ₩29,607 | +0.18% | 9천 |
|---|
| 2025.11.07 | ₩29,634 | ₩29,634 | ₩29,341 | ₩29,554 | -0.27% | 9.1천 |
|---|
| 2025.11.06 | ₩29,847 | ₩29,847 | ₩29,341 | ₩29,591 | -0.86% | 6.6천 |
|---|
| 2025.11.05 | ₩29,501 | ₩29,674 | ₩29,367 | ₩29,674 | +0.59% | 4.7천 |
|---|
| 2025.11.04 | ₩29,409 | ₩29,607 | ₩29,409 | ₩29,494 | +0.29% | 3천 |
|---|
| 2025.11.03 | ₩29,594 | ₩29,674 | ₩29,501 | ₩29,620 | +0.09% | 2.9천 |
|---|
| 2025.10.31 | ₩29,607 | ₩29,847 | ₩29,607 | ₩29,701 | +0.32% | 5.4천 |
|---|
| 2025.10.30 | ₩29,314 | ₩29,674 | ₩29,314 | ₩29,674 | +1.23% | 2.4천 |
|---|
| 2025.10.29 | ₩29,501 | ₩29,666 | ₩29,354 | ₩29,367 | -0.45% | 1.3만 |
|---|
| 2025.10.28 | ₩29,714 | ₩29,861 | ₩29,554 | ₩29,652 | -0.21% | 8.7천 |
|---|
| 2025.10.27 | ₩29,741 | ₩29,861 | ₩29,421 | ₩29,701 | -0.13% | 1.1만 |
|---|
| 2025.10.24 | ₩29,647 | ₩29,911 | ₩29,581 | ₩29,861 | +0.72% | 3.7천 |
|---|
| 2025.10.23 | ₩29,607 | ₩29,727 | ₩29,461 | ₩29,474 | -0.45% | 8.2천 |
|---|
| 2025.10.22 | ₩29,714 | ₩29,714 | ₩29,407 | ₩29,607 | -0.36% | 6.2천 |
|---|
| 2025.10.21 | ₩29,674 | ₩29,821 | ₩29,554 | ₩29,589 | -0.29% | 7천 |
|---|
| 2025.10.20 | ₩29,527 | ₩29,687 | ₩29,343 | ₩29,687 | +0.54% | 1.3만 |
|---|
| 2025.10.17 | ₩29,474 | ₩29,474 | ₩28,907 | ₩29,341 | -0.45% | 5만 |
|---|
| 2025.10.16 | ₩29,781 | ₩29,781 | ₩29,474 | ₩29,580 | -0.67% | 5.6천 |
|---|
| 2025.10.15 | ₩29,767 | ₩29,941 | ₩29,607 | ₩29,607 | -0.54% | 4.2천 |
|---|
| 2025.10.14 | ₩29,514 | ₩29,821 | ₩29,301 | ₩29,754 | +0.81% | 9.6천 |
|---|
| 2025.10.13 | ₩29,607 | ₩29,741 | ₩29,607 | ₩29,621 | +0.05% | 3.9천 |
|---|
| 2025.10.10 | ₩29,874 | ₩29,886 | ₩29,594 | ₩29,621 | -0.85% | 1만 |
|---|
