시장 데이터를 불러오는 중
Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock · CIM-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,653 | ₩30,720 | ₩30,438 | ₩30,626 | -0.09% | 1.9만 |
| 2026.10.08 | ₩30,559 | ₩30,800 | ₩30,222 | ₩30,492 | -0.22% | 4.8만 |
| 2026.10.07 | ₩30,921 | ₩30,975 | ₩30,586 | ₩30,640 | -0.91% | 4.7만 |
| 2026.10.06 | ₩31,323 | ₩31,377 | ₩31,002 | ₩31,015 | -0.98% | 3.1만 |
| 2026.10.05 | ₩31,243 | ₩31,484 | ₩31,082 | ₩31,109 | -0.43% | 3.5만 |
| 2026.10.02 | ₩31,337 | ₩31,793 | ₩31,283 | ₩31,283 | -0.17% | 4.7만 |
| 2026.10.01 | ₩31,310 | ₩31,511 | ₩31,176 | ₩31,323 | +0.04% | 8.3만 |
| 2026.09.30 | ₩31,176 | ₩31,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,007 |
| ₩31,471 |
| +0.95% |
| 8.9만 |
| 2026.09.29 | ₩31,189 | ₩31,189 | ₩30,935 | ₩30,935 | -0.82% | 4.7만 |
|---|
| 2026.09.28 | ₩31,189 | ₩31,417 | ₩31,015 | ₩31,042 | -0.47% | 2.8만 |
|---|
| 2026.09.25 | ₩31,256 | ₩31,337 | ₩30,948 | ₩31,163 | -0.30% | 2.6만 |
|---|
| 2026.09.24 | ₩31,659 | ₩31,753 | ₩31,270 | ₩31,310 | -1.10% | 3.9만 |
|---|
| 2026.09.23 | ₩31,766 | ₩31,886 | ₩31,659 | ₩31,659 | -0.34% | 1.9만 |
|---|
| 2026.09.22 | ₩31,887 | ₩31,887 | ₩31,712 | ₩31,766 | -0.38% | 1.2만 |
|---|
| 2026.09.21 | ₩31,645 | ₩31,846 | ₩31,618 | ₩31,766 | +0.38% | 1.2만 |
|---|
| 2026.09.18 | ₩31,665 | ₩31,712 | ₩31,592 | ₩31,645 | -0.06% | 1.2만 |
|---|
| 2026.09.17 | ₩31,712 | ₩31,899 | ₩31,645 | ₩31,645 | -0.21% | 2.5만 |
|---|
| 2026.09.16 | ₩31,846 | ₩32,088 | ₩31,685 | ₩31,686 | -0.50% | 1.9만 |
|---|
| 2026.09.15 | ₩32,034 | ₩32,034 | ₩31,525 | ₩31,833 | -0.63% | 1.4만 |
|---|
| 2026.09.14 | ₩32,115 | ₩32,115 | ₩31,833 | ₩31,967 | -0.46% | 1.1만 |
|---|
| 2026.09.11 | ₩31,967 | ₩32,152 | ₩31,927 | ₩31,954 | -0.04% | 7.5천 |
|---|
| 2026.09.10 | ₩31,913 | ₩31,979 | ₩31,913 | ₩31,915 | +0.00% | 2.1만 |
|---|
| 2026.09.09 | ₩31,980 | ₩32,150 | ₩31,927 | ₩31,927 | -0.17% | 6.8천 |
|---|
| 2026.09.08 | ₩32,034 | ₩32,074 | ₩31,980 | ₩32,007 | -0.08% | 6.9천 |
|---|
| 2026.09.04 | ₩32,182 | ₩32,182 | ₩32,048 | ₩32,074 | -0.33% | 1.1만 |
|---|
| 2026.09.03 | ₩32,369 | ₩32,369 | ₩32,115 | ₩32,115 | -0.79% | 2만 |
|---|
| 2026.09.02 | ₩32,450 | ₩32,450 | ₩32,176 | ₩32,242 | -0.64% | 1.2만 |
|---|
| 2026.09.01 | ₩32,611 | ₩32,651 | ₩32,262 | ₩32,383 | -0.70% | 3.2만 |
|---|
| 2026.08.31 | ₩33,254 | ₩33,335 | ₩33,134 | ₩33,335 | +0.24% | 3.4만 |
|---|
| 2026.08.28 | ₩33,214 | ₩33,308 | ₩33,202 | ₩33,281 | +0.20% | 1만 |
|---|
| 2026.08.27 | ₩33,281 | ₩33,308 | ₩33,200 | ₩33,308 | +0.08% | 2.8만 |
|---|
| 2026.08.26 | ₩33,281 | ₩33,281 | ₩33,228 | ₩33,261 | -0.06% | 2.2만 |
|---|
| 2026.08.25 | ₩33,053 | ₩33,241 | ₩32,919 | ₩33,228 | +0.53% | 7.7만 |
|---|
| 2026.08.24 | ₩32,956 | ₩33,067 | ₩32,919 | ₩32,946 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩32,865 | ₩33,067 | ₩32,865 | ₩33,000 | +0.41% | 3.1만 |
|---|
| 2026.08.20 | ₩33,000 | ₩33,000 | ₩32,919 | ₩32,946 | -0.16% | 1.5만 |
|---|
| 2026.08.19 | ₩32,892 | ₩33,053 | ₩32,758 | ₩33,000 | +0.33% | 3.5만 |
|---|
| 2026.08.18 | ₩32,651 | ₩32,906 | ₩32,651 | ₩32,839 | +0.57% | 4만 |
|---|
| 2026.08.17 | ₩32,611 | ₩32,825 | ₩32,584 | ₩32,678 | +0.21% | 1.8만 |
|---|
| 2026.08.14 | ₩32,705 | ₩32,812 | ₩32,691 | ₩32,718 | +0.04% | 1.8만 |
|---|
| 2026.08.13 | ₩32,624 | ₩32,758 | ₩32,624 | ₩32,698 | +0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩32,584 | ₩32,651 | ₩32,517 | ₩32,624 | +0.12% | 1.7만 |
|---|
| 2026.08.11 | ₩32,463 | ₩32,611 | ₩32,463 | ₩32,503 | +0.12% | 2.1만 |
|---|
| 2026.08.10 | ₩32,490 | ₩32,624 | ₩32,396 | ₩32,436 | -0.17% | 2.5만 |
|---|
| 2026.08.07 | ₩32,410 | ₩32,530 | ₩32,316 | ₩32,463 | +0.17% | 2.4만 |
|---|
| 2026.08.06 | ₩32,208 | ₩32,369 | ₩32,121 | ₩32,316 | +0.33% | 2.3만 |
|---|
| 2026.08.05 | ₩32,289 | ₩32,302 | ₩32,027 | ₩32,128 | -0.50% | 4.3만 |
|---|
| 2026.08.04 | ₩32,289 | ₩32,410 | ₩32,242 | ₩32,289 | 0.00% | 2.5만 |
|---|
| 2026.08.03 | ₩32,383 | ₩32,409 | ₩32,246 | ₩32,289 | -0.29% | 2.2만 |
|---|
| 2026.07.31 | ₩32,329 | ₩32,369 | ₩32,229 | ₩32,343 | +0.04% | 3.6만 |
|---|
| 2026.07.30 | ₩31,794 | ₩32,249 | ₩31,794 | ₩32,249 | +1.43% | 3.9만 |
|---|
| 2026.07.29 | ₩32,048 | ₩32,048 | ₩31,793 | ₩31,866 | -0.56% | 1.1만 |
|---|
| 2026.07.28 | ₩31,632 | ₩32,048 | ₩31,578 | ₩32,048 | +1.31% | 1.5만 |
|---|
| 2026.07.27 | ₩31,337 | ₩31,618 | ₩31,337 | ₩31,538 | +0.64% | 1.2만 |
|---|
| 2026.07.24 | ₩31,377 | ₩31,504 | ₩31,189 | ₩31,243 | -0.43% | 2.7만 |
|---|
| 2026.07.23 | ₩31,645 | ₩31,692 | ₩31,297 | ₩31,310 | -1.06% | 4.2만 |
|---|
| 2026.07.22 | ₩31,913 | ₩31,913 | ₩31,712 | ₩31,739 | -0.55% | 3.3만 |
|---|
| 2026.07.21 | ₩32,302 | ₩32,302 | ₩31,833 | ₩31,873 | -1.33% | 2.3만 |
|---|
| 2026.07.20 | ₩32,316 | ₩32,389 | ₩32,074 | ₩32,128 | -0.58% | 1.9만 |
|---|
| 2026.07.17 | ₩32,450 | ₩32,450 | ₩32,262 | ₩32,410 | -0.12% | 1.6만 |
|---|
| 2026.07.16 | ₩32,316 | ₩32,450 | ₩32,249 | ₩32,450 | +0.41% | 2.8만 |
|---|
| 2026.07.15 | ₩32,182 | ₩32,436 | ₩32,182 | ₩32,316 | +0.42% | 3.2만 |
|---|
| 2026.07.14 | ₩31,779 | ₩32,235 | ₩31,779 | ₩32,155 | +1.18% | 4.5만 |
|---|
| 2026.07.13 | ₩31,645 | ₩31,779 | ₩31,645 | ₩31,712 | +0.21% | 1.7만 |
|---|
| 2026.07.10 | ₩31,592 | ₩31,779 | ₩31,592 | ₩31,645 | +0.17% | 1.3만 |
|---|
| 2026.07.09 | ₩31,900 | ₩32,208 | ₩31,592 | ₩31,592 | -0.97% | 2만 |
|---|
| 2026.07.08 | ₩31,779 | ₩31,940 | ₩31,578 | ₩31,860 | +0.25% | 1.9만 |
|---|
| 2026.07.07 | ₩31,887 | ₩32,114 | ₩31,779 | ₩31,853 | -0.11% | 3.7만 |
|---|
| 2026.07.06 | ₩31,833 | ₩32,054 | ₩31,712 | ₩31,967 | +0.42% | 3만 |
|---|
| 2026.07.02 | ₩31,431 | ₩31,840 | ₩31,270 | ₩31,840 | +1.30% | 2만 |
|---|
| 2026.07.01 | ₩31,176 | ₩31,511 | ₩31,176 | ₩31,323 | +0.47% | 2.7만 |
|---|
| 2026.06.30 | ₩31,444 | ₩31,444 | ₩31,002 | ₩31,055 | -1.24% | 26.4만 |
|---|
| 2026.06.29 | ₩31,404 | ₩31,458 | ₩31,176 | ₩31,404 | 0.00% | 2.2만 |
|---|
| 2026.06.26 | ₩31,095 | ₩31,256 | ₩31,095 | ₩31,256 | +0.52% | 2.2만 |
|---|
| 2026.06.25 | ₩31,256 | ₩31,350 | ₩31,042 | ₩31,230 | -0.09% | 3.8만 |
|---|
| 2026.06.24 | ₩31,404 | ₩31,451 | ₩31,189 | ₩31,337 | -0.21% | 2.7만 |
|---|
| 2026.06.23 | ₩31,310 | ₩31,498 | ₩31,243 | ₩31,364 | +0.17% | 4만 |
|---|
| 2026.06.22 | ₩31,350 | ₩31,484 | ₩31,095 | ₩31,350 | 0.00% | 4.4만 |
|---|
| 2026.06.18 | ₩31,605 | ₩31,980 | ₩31,149 | ₩31,350 | -0.81% | 32만 |
|---|
| 2026.06.17 | ₩31,659 | ₩31,994 | ₩31,578 | ₩31,578 | -0.25% | 1.9만 |
|---|
| 2026.06.16 | ₩31,793 | ₩31,954 | ₩31,578 | ₩31,592 | -0.63% | 3만 |
|---|
| 2026.06.15 | ₩31,913 | ₩32,289 | ₩31,726 | ₩31,779 | -0.42% | 3.1만 |
|---|
| 2026.06.12 | ₩31,806 | ₩32,048 | ₩31,243 | ₩31,726 | -0.25% | 6만 |
|---|
| 2026.06.11 | ₩32,141 | ₩32,316 | ₩31,511 | ₩31,860 | -0.88% | 3.5만 |
|---|
| 2026.06.10 | ₩32,235 | ₩32,564 | ₩31,806 | ₩31,967 | -0.83% | 1.6만 |
|---|
| 2026.06.09 | ₩32,463 | ₩32,705 | ₩32,302 | ₩32,376 | -0.27% | 2.4만 |
|---|
| 2026.06.08 | ₩32,611 | ₩32,611 | ₩32,383 | ₩32,557 | -0.16% | 8.6천 |
|---|
| 2026.06.05 | ₩32,517 | ₩32,631 | ₩32,356 | ₩32,557 | +0.12% | 3.9만 |
|---|
| 2026.06.04 | ₩32,517 | ₩32,584 | ₩32,447 | ₩32,544 | +0.08% | 9.3천 |
|---|
| 2026.06.03 | ₩32,423 | ₩32,584 | ₩32,316 | ₩32,503 | +0.25% | 9.4천 |
|---|
| 2026.06.02 | ₩32,517 | ₩32,610 | ₩32,410 | ₩32,517 | 0.00% | 1.9만 |
|---|
| 2026.06.01 | ₩32,249 | ₩32,731 | ₩32,048 | ₩32,584 | +1.04% | 11.3만 |
|---|
| 2026.05.29 | ₩32,919 | ₩33,040 | ₩32,879 | ₩32,906 | -0.04% | 1.8만 |
|---|
| 2026.05.28 | ₩32,986 | ₩33,009 | ₩32,772 | ₩32,906 | -0.24% | 1.6만 |
|---|
| 2026.05.27 | ₩32,852 | ₩32,986 | ₩32,758 | ₩32,919 | +0.20% | 2.4만 |
|---|
| 2026.05.26 | ₩32,879 | ₩32,986 | ₩32,825 | ₩32,970 | +0.28% | 2.5만 |
|---|
| 2026.05.22 | ₩32,879 | ₩32,879 | ₩32,745 | ₩32,839 | -0.12% | 1.4만 |
|---|
| 2026.05.21 | ₩32,825 | ₩32,986 | ₩32,718 | ₩32,799 | -0.08% | 1.7만 |
|---|
| 2026.05.20 | ₩32,852 | ₩32,986 | ₩32,785 | ₩32,986 | +0.41% | 1.8만 |
|---|
| 2026.05.19 | ₩32,611 | ₩32,973 | ₩32,611 | ₩32,798 | +0.58% | 1.8만 |
|---|
| 2026.05.18 | ₩32,959 | ₩32,959 | ₩32,651 | ₩32,786 | -0.53% | 3.4만 |
|---|
| 2026.05.15 | ₩32,959 | ₩32,959 | ₩32,705 | ₩32,812 | -0.45% | 2.1만 |
|---|
| 2026.05.14 | ₩32,906 | ₩33,093 | ₩32,873 | ₩32,986 | +0.24% | 1.9만 |
|---|
| 2026.05.13 | ₩32,933 | ₩33,060 | ₩32,919 | ₩33,053 | +0.37% | 1.7만 |
|---|
| 2026.05.12 | ₩33,160 | ₩33,172 | ₩33,005 | ₩33,026 | -0.40% | 3.4만 |
|---|
| 2026.05.11 | ₩33,067 | ₩33,174 | ₩32,959 | ₩33,053 | -0.04% | 3.5만 |
|---|
| 2026.05.08 | ₩32,798 | ₩33,080 | ₩32,798 | ₩33,013 | +0.65% | 6.3만 |
|---|
| 2026.05.07 | ₩32,919 | ₩32,919 | ₩32,785 | ₩32,879 | -0.12% | 4.8만 |
|---|
| 2026.05.06 | ₩32,772 | ₩32,986 | ₩32,772 | ₩32,906 | +0.41% | 1.4만 |
|---|
| 2026.05.05 | ₩32,865 | ₩32,986 | ₩32,745 | ₩32,745 | -0.37% | 2.7만 |
|---|
| 2026.05.04 | ₩32,919 | ₩33,147 | ₩32,772 | ₩32,825 | -0.29% | 4.9만 |
|---|
| 2026.05.01 | ₩32,892 | ₩32,939 | ₩32,785 | ₩32,919 | +0.08% | 2만 |
|---|
| 2026.04.30 | ₩32,597 | ₩32,919 | ₩32,567 | ₩32,718 | +0.37% | 2.5만 |
|---|
| 2026.04.29 | ₩32,591 | ₩32,718 | ₩32,503 | ₩32,678 | +0.27% | 1.9만 |
|---|
| 2026.04.28 | ₩32,731 | ₩32,731 | ₩32,490 | ₩32,597 | -0.41% | 1.7만 |
|---|
| 2026.04.27 | ₩32,651 | ₩32,986 | ₩32,651 | ₩32,731 | +0.25% | 3.4만 |
|---|
| 2026.04.24 | ₩32,651 | ₩32,839 | ₩32,584 | ₩32,825 | +0.53% | 2.5만 |
|---|
| 2026.04.23 | ₩32,530 | ₩32,651 | ₩32,407 | ₩32,597 | +0.21% | 3.8만 |
|---|
| 2026.04.22 | ₩32,289 | ₩32,530 | ₩32,249 | ₩32,477 | +0.58% | 3만 |
|---|
| 2026.04.21 | ₩32,275 | ₩32,383 | ₩32,034 | ₩32,195 | -0.25% | 2.4만 |
|---|
| 2026.04.20 | ₩32,208 | ₩32,383 | ₩32,048 | ₩32,155 | -0.17% | 2.8만 |
|---|
| 2026.04.17 | ₩32,275 | ₩32,436 | ₩32,195 | ₩32,195 | -0.25% | 3.2만 |
|---|
| 2026.04.16 | ₩32,276 | ₩32,529 | ₩32,168 | ₩32,168 | -0.33% | 2.4만 |
|---|
| 2026.04.15 | ₩31,853 | ₩32,557 | ₩31,753 | ₩32,369 | +1.62% | 3.4만 |
|---|
| 2026.04.14 | ₩31,458 | ₩32,061 | ₩31,458 | ₩32,007 | +1.75% | 4만 |
|---|
| 2026.04.13 | ₩31,404 | ₩31,592 | ₩31,284 | ₩31,458 | +0.17% | 2.4만 |
|---|
| 2026.04.10 | ₩31,390 | ₩31,645 | ₩31,390 | ₩31,525 | +0.43% | 1.8만 |
|---|
| 2026.04.09 | ₩30,881 | ₩31,618 | ₩30,881 | ₩31,390 | +1.65% | 3.5만 |
|---|
| 2026.04.08 | ₩30,653 | ₩31,095 | ₩30,653 | ₩31,095 | +1.44% | 0 |
|---|
| 2026.04.07 | ₩30,251 | ₩30,640 | ₩30,251 | ₩30,626 | +1.24% | 2.6만 |
|---|
| 2026.04.06 | ₩30,103 | ₩30,532 | ₩30,056 | ₩30,425 | +1.07% | 3.8만 |
|---|
| 2026.04.02 | ₩29,688 | ₩30,269 | ₩29,667 | ₩30,103 | +1.40% | 3.9만 |
|---|
| 2026.04.01 | ₩29,500 | ₩29,928 | ₩29,500 | ₩29,822 | +1.09% | 4.3만 |
|---|
| 2026.03.31 | ₩29,688 | ₩29,875 | ₩29,108 | ₩29,285 | -1.36% | 15.6만 |
|---|
| 2026.03.30 | ₩29,862 | ₩30,264 | ₩29,634 | ₩29,674 | -0.63% | 4만 |
|---|
| 2026.03.27 | ₩29,553 | ₩29,862 | ₩29,366 | ₩29,618 | +0.22% | 4.4만 |
|---|
| 2026.03.26 | ₩29,902 | ₩29,902 | ₩29,339 | ₩29,560 | -1.14% | 8.7만 |
|---|
| 2026.03.25 | ₩29,688 | ₩29,909 | ₩29,520 | ₩29,902 | +0.72% | 6.7만 |
|---|
| 2026.03.24 | ₩29,802 | ₩29,802 | ₩29,634 | ₩29,688 | -0.38% | 3.8만 |
|---|
| 2026.03.23 | ₩29,822 | ₩29,915 | ₩29,701 | ₩29,768 | -0.18% | 6.6만 |
|---|
| 2026.03.20 | ₩30,237 | ₩30,304 | ₩29,518 | ₩29,875 | -1.20% | 6.7만 |
|---|
| 2026.03.19 | ₩30,539 | ₩30,546 | ₩30,304 | ₩30,331 | -0.68% | 4.5만 |
|---|
| 2026.03.18 | ₩30,682 | ₩30,693 | ₩30,485 | ₩30,573 | -0.36% | 1.6만 |
|---|
| 2026.03.17 | ₩30,760 | ₩30,827 | ₩30,653 | ₩30,707 | -0.17% | 7.2만 |
|---|
| 2026.03.16 | ₩30,868 | ₩31,010 | ₩30,693 | ₩30,760 | -0.35% | 5.8만 |
|---|
| 2026.03.13 | ₩31,212 | ₩31,243 | ₩30,868 | ₩30,921 | -0.93% | 3.8만 |
|---|
| 2026.03.12 | ₩31,243 | ₩31,270 | ₩31,122 | ₩31,256 | +0.04% | 2.6만 |
|---|
| 2026.03.11 | ₩31,109 | ₩31,163 | ₩31,095 | ₩31,136 | +0.09% | 8.7천 |
|---|
| 2026.03.10 | ₩31,042 | ₩31,122 | ₩31,008 | ₩31,122 | +0.26% | 111 |
|---|
| 2026.03.09 | ₩31,069 | ₩31,176 | ₩30,908 | ₩31,008 | -0.19% | 111 |
|---|
| 2026.03.06 | ₩31,243 | ₩31,310 | ₩31,042 | ₩31,163 | -0.26% | 111 |
|---|
| 2026.03.05 | ₩30,988 | ₩31,270 | ₩30,968 | ₩31,203 | +0.69% | 111 |
|---|
| 2026.03.04 | ₩30,935 | ₩31,216 | ₩30,935 | ₩31,109 | +0.56% | 111 |
|---|
| 2026.03.03 | ₩30,894 | ₩31,001 | ₩30,787 | ₩30,894 | 0.00% | 111 |
|---|
| 2026.03.02 | ₩31,002 | ₩31,176 | ₩30,908 | ₩31,015 | +0.04% | 111 |
|---|
| 2026.02.27 | ₩32,115 | ₩32,168 | ₩31,578 | ₩31,699 | -1.29% | 111 |
|---|
| 2026.02.26 | ₩32,208 | ₩32,316 | ₩32,061 | ₩32,115 | -0.29% | 6.8만 |
|---|
| 2026.02.25 | ₩32,302 | ₩32,302 | ₩32,195 | ₩32,208 | -0.29% | 111 |
|---|
| 2026.02.24 | ₩32,182 | ₩32,316 | ₩32,182 | ₩32,222 | +0.13% | 111 |
|---|
| 2026.02.23 | ₩32,396 | ₩32,423 | ₩32,021 | ₩32,115 | -0.87% | 111 |
|---|
| 2026.02.20 | ₩32,302 | ₩32,638 | ₩32,302 | ₩32,316 | +0.04% | 8.4만 |
|---|
| 2026.02.19 | ₩32,115 | ₩32,356 | ₩32,108 | ₩32,356 | +0.75% | 1.9만 |
|---|
| 2026.02.18 | ₩32,128 | ₩32,477 | ₩32,074 | ₩32,115 | -0.04% | 7.3만 |
|---|
| 2026.02.17 | ₩31,913 | ₩32,101 | ₩31,900 | ₩32,101 | +0.59% | 2.9만 |
|---|
| 2026.02.13 | ₩31,887 | ₩32,074 | ₩31,699 | ₩31,846 | -0.13% | 5.9만 |
|---|
| 2026.02.12 | ₩31,766 | ₩31,873 | ₩31,672 | ₩31,860 | +0.30% | 1.5만 |
|---|
| 2026.02.11 | ₩31,592 | ₩32,090 | ₩31,551 | ₩31,605 | +0.04% | 21.6만 |
|---|
| 2026.02.10 | ₩31,618 | ₩31,618 | ₩31,538 | ₩31,605 | -0.04% | 4.4만 |
|---|
| 2026.02.09 | ₩31,659 | ₩31,659 | ₩31,538 | ₩31,618 | -0.13% | 4만 |
|---|
| 2026.02.06 | ₩31,565 | ₩31,753 | ₩31,337 | ₩31,636 | +0.23% | 5.2만 |
|---|
| 2026.02.05 | ₩31,618 | ₩31,699 | ₩31,511 | ₩31,545 | -0.23% | 1.7만 |
|---|
| 2026.02.04 | ₩31,672 | ₩31,726 | ₩31,578 | ₩31,592 | -0.25% | 2.8만 |
|---|
| 2026.02.03 | ₩31,699 | ₩31,739 | ₩31,511 | ₩31,571 | -0.40% | 3만 |
|---|
| 2026.02.02 | ₩31,726 | ₩31,779 | ₩31,544 | ₩31,712 | -0.04% | 3.2만 |
|---|
| 2026.01.30 | ₩31,618 | ₩31,779 | ₩31,431 | ₩31,618 | 0.00% | 4.9만 |
|---|
| 2026.01.29 | ₩31,793 | ₩31,866 | ₩31,578 | ₩31,699 | -0.30% | 4.3만 |
|---|
| 2026.01.28 | ₩31,820 | ₩31,881 | ₩31,767 | ₩31,795 | -0.08% | 2.5만 |
|---|
| 2026.01.27 | ₩31,766 | ₩31,860 | ₩31,645 | ₩31,712 | -0.17% | 4만 |
|---|
| 2026.01.26 | ₩31,605 | ₩31,779 | ₩31,605 | ₩31,779 | +0.55% | 3.8만 |
|---|
| 2026.01.23 | ₩31,498 | ₩31,820 | ₩31,478 | ₩31,672 | +0.55% | 5.7만 |
|---|
| 2026.01.22 | ₩31,390 | ₩31,672 | ₩31,390 | ₩31,498 | +0.34% | 3.3만 |
|---|
| 2026.01.21 | ₩31,216 | ₩31,390 | ₩31,216 | ₩31,390 | +0.56% | 1.9만 |
|---|
| 2026.01.20 | ₩31,176 | ₩31,310 | ₩31,176 | ₩31,256 | +0.26% | 2.1만 |
|---|
| 2026.01.16 | ₩31,332 | ₩31,377 | ₩31,216 | ₩31,337 | +0.02% | 3.6만 |
|---|
| 2026.01.15 | ₩31,310 | ₩31,484 | ₩31,282 | ₩31,297 | -0.04% | 2.4만 |
|---|
| 2026.01.14 | ₩31,136 | ₩31,377 | ₩31,109 | ₩31,297 | +0.52% | 3.3만 |
|---|
| 2026.01.13 | ₩31,323 | ₩31,323 | ₩30,921 | ₩31,176 | -0.47% | 6.8만 |
|---|
| 2026.01.12 | ₩31,189 | ₩31,364 | ₩31,189 | ₩31,310 | +0.39% | 2.2만 |
|---|
| 2026.01.09 | ₩31,364 | ₩31,377 | ₩31,176 | ₩31,297 | -0.21% | 2.8만 |
|---|
| 2026.01.08 | ₩31,364 | ₩31,377 | ₩31,283 | ₩31,364 | 0.00% | 1.6만 |
|---|
| 2026.01.07 | ₩31,444 | ₩31,444 | ₩31,256 | ₩31,350 | -0.30% | 2.5만 |
|---|
| 2026.01.06 | ₩31,323 | ₩31,511 | ₩31,323 | ₩31,417 | +0.30% | 1.1만 |
|---|
| 2026.01.05 | ₩31,364 | ₩31,511 | ₩31,310 | ₩31,417 | +0.17% | 2.3만 |
|---|
| 2026.01.02 | ₩31,122 | ₩31,323 | ₩31,122 | ₩31,310 | +0.60% | 1.2만 |
|---|
| 2025.12.31 | ₩31,310 | ₩31,310 | ₩31,053 | ₩31,176 | -0.43% | 5.9만 |
|---|
| 2025.12.30 | ₩31,002 | ₩31,364 | ₩30,938 | ₩31,310 | +0.99% | 6.8만 |
|---|
| 2025.12.29 | ₩31,002 | ₩31,095 | ₩30,841 | ₩30,908 | -0.30% | 2.6만 |
|---|
| 2025.12.26 | ₩30,927 | ₩31,042 | ₩30,707 | ₩30,988 | +0.20% | 4.4만 |
|---|
| 2025.12.24 | ₩31,042 | ₩31,109 | ₩30,090 | ₩30,921 | -0.39% | 11.1만 |
|---|
| 2025.12.23 | ₩31,176 | ₩31,310 | ₩31,015 | ₩31,082 | -0.30% | 1.9만 |
|---|
| 2025.12.22 | ₩31,163 | ₩31,337 | ₩31,062 | ₩31,297 | +0.43% | 2.8만 |
|---|
| 2025.12.19 | ₩31,163 | ₩31,377 | ₩31,109 | ₩31,109 | -0.17% | 2.2만 |
|---|
| 2025.12.18 | ₩31,109 | ₩31,163 | ₩31,082 | ₩31,122 | +0.04% | 3.5만 |
|---|
| 2025.12.17 | ₩31,297 | ₩31,350 | ₩30,613 | ₩30,908 | -1.24% | 3.8만 |
|---|
| 2025.12.16 | ₩31,431 | ₩31,431 | ₩31,163 | ₩31,163 | -0.85% | 2.9만 |
|---|
| 2025.12.15 | ₩31,323 | ₩31,502 | ₩31,283 | ₩31,431 | +0.34% | 2.1만 |
|---|
| 2025.12.12 | ₩31,525 | ₩31,605 | ₩31,243 | ₩31,404 | -0.38% | 2.4만 |
|---|
| 2025.12.11 | ₩31,404 | ₩31,712 | ₩31,404 | ₩31,659 | +0.81% | 2.4만 |
|---|
| 2025.12.10 | ₩31,511 | ₩31,592 | ₩31,404 | ₩31,578 | +0.21% | 1.9만 |
|---|
| 2025.12.09 | ₩31,525 | ₩31,645 | ₩31,525 | ₩31,565 | +0.13% | 3.2만 |
|---|
| 2025.12.08 | ₩31,350 | ₩31,498 | ₩31,350 | ₩31,498 | +0.47% | 2.2만 |
|---|
| 2025.12.05 | ₩31,310 | ₩31,463 | ₩31,287 | ₩31,444 | +0.43% | 2.5만 |
|---|
| 2025.12.04 | ₩31,484 | ₩31,484 | ₩31,149 | ₩31,310 | -0.55% | 6만 |
|---|
| 2025.12.03 | ₩31,498 | ₩31,645 | ₩31,458 | ₩31,511 | +0.04% | 4.3만 |
|---|
| 2025.12.02 | ₩31,913 | ₩32,054 | ₩31,482 | ₩31,605 | -0.97% | 7.7만 |
|---|
| 2025.12.01 | ₩31,887 | ₩32,061 | ₩31,887 | ₩31,954 | +0.21% | 3.8만 |
|---|
| 2025.11.28 | ₩32,812 | ₩32,919 | ₩32,584 | ₩32,691 | -0.37% | 3.6만 |
|---|
| 2025.11.26 | ₩32,758 | ₩32,946 | ₩32,718 | ₩32,785 | +0.08% | 6만 |
|---|
| 2025.11.25 | ₩32,718 | ₩32,825 | ₩32,597 | ₩32,805 | +0.27% | 1.7만 |
|---|
| 2025.11.24 | ₩32,630 | ₩32,705 | ₩32,584 | ₩32,705 | +0.23% | 1.1만 |
|---|
| 2025.11.21 | ₩32,463 | ₩32,557 | ₩32,249 | ₩32,557 | +0.29% | 1.6만 |
|---|
| 2025.11.20 | ₩32,664 | ₩32,772 | ₩32,343 | ₩32,356 | -0.94% | 2.6만 |
|---|
| 2025.11.19 | ₩32,758 | ₩32,822 | ₩32,544 | ₩32,570 | -0.57% | 1.8만 |
|---|
| 2025.11.18 | ₩32,544 | ₩32,839 | ₩32,544 | ₩32,718 | +0.54% | 7.6천 |
|---|
| 2025.11.17 | ₩32,611 | ₩32,852 | ₩32,611 | ₩32,758 | +0.45% | 2.4만 |
|---|
| 2025.11.14 | ₩32,570 | ₩32,758 | ₩32,517 | ₩32,691 | +0.37% | 1.7만 |
|---|
| 2025.11.13 | ₩32,560 | ₩32,718 | ₩32,560 | ₩32,644 | +0.26% | 1.9만 |
|---|
| 2025.11.12 | ₩32,503 | ₩32,691 | ₩32,410 | ₩32,651 | +0.45% | 2.8만 |
|---|
| 2025.11.11 | ₩32,316 | ₩32,570 | ₩32,275 | ₩32,436 | +0.37% | 2.3만 |
|---|
| 2025.11.10 | ₩32,343 | ₩32,396 | ₩32,249 | ₩32,382 | +0.12% | 1.2만 |
|---|
| 2025.11.07 | ₩32,316 | ₩32,316 | ₩32,088 | ₩32,249 | -0.21% | 2.7만 |
|---|
| 2025.11.06 | ₩32,316 | ₩32,396 | ₩32,208 | ₩32,249 | -0.21% | 2.6만 |
|---|
| 2025.11.05 | ₩32,249 | ₩32,423 | ₩32,182 | ₩32,369 | +0.37% | 2.5만 |
|---|
| 2025.11.04 | ₩32,182 | ₩32,437 | ₩32,168 | ₩32,356 | +0.54% | 4.8만 |
|---|
| 2025.11.03 | ₩32,262 | ₩32,436 | ₩32,208 | ₩32,356 | +0.29% | 1.6만 |
|---|
| 2025.10.31 | ₩32,302 | ₩32,369 | ₩32,061 | ₩32,195 | -0.33% | 6.1만 |
|---|
| 2025.10.30 | ₩32,396 | ₩32,436 | ₩32,249 | ₩32,324 | -0.22% | 1.9만 |
|---|
| 2025.10.29 | ₩32,436 | ₩32,477 | ₩32,343 | ₩32,410 | -0.08% | 1.1만 |
|---|
| 2025.10.28 | ₩32,410 | ₩32,477 | ₩32,396 | ₩32,396 | -0.04% | 7.5천 |
|---|
| 2025.10.27 | ₩32,423 | ₩32,490 | ₩32,383 | ₩32,490 | +0.21% | 1.5만 |
|---|
| 2025.10.24 | ₩32,369 | ₩32,477 | ₩32,369 | ₩32,423 | +0.17% | 1.3만 |
|---|
| 2025.10.23 | ₩32,383 | ₩32,410 | ₩32,343 | ₩32,396 | +0.04% | 7.5천 |
|---|
| 2025.10.22 | ₩32,369 | ₩32,436 | ₩32,249 | ₩32,383 | +0.04% | 2만 |
|---|
| 2025.10.21 | ₩32,490 | ₩32,501 | ₩32,343 | ₩32,396 | -0.29% | 2.6만 |
|---|
| 2025.10.20 | ₩32,369 | ₩32,463 | ₩32,343 | ₩32,450 | +0.25% | 1.7만 |
|---|
| 2025.10.17 | ₩32,396 | ₩32,503 | ₩32,329 | ₩32,343 | -0.17% | 1.2만 |
|---|
| 2025.10.16 | ₩32,570 | ₩32,604 | ₩32,450 | ₩32,490 | -0.25% | 1.4만 |
|---|
| 2025.10.15 | ₩32,544 | ₩32,691 | ₩32,463 | ₩32,611 | +0.21% | 1.2만 |
|---|
| 2025.10.14 | ₩32,471 | ₩32,544 | ₩32,383 | ₩32,544 | +0.22% | 2만 |
|---|
| 2025.10.13 | ₩32,383 | ₩32,423 | ₩32,302 | ₩32,423 | +0.12% | 1.4만 |
|---|
| 2025.10.10 | ₩32,450 | ₩32,450 | ₩32,289 | ₩32,316 | -0.41% | 1.5만 |
|---|
