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 | ₩30,536 | ₩30,603 | ₩30,322 | ₩30,509 | -0.09% | 1.9만 |
| 2026.10.08 | ₩30,442 | ₩30,683 | ₩30,106 | ₩30,376 | -0.22% | 4.8만 |
| 2026.10.07 | ₩30,803 | ₩30,857 | ₩30,469 | ₩30,523 | -0.91% | 4.7만 |
| 2026.10.06 | ₩31,204 | ₩31,257 | ₩30,883 | ₩30,897 | -0.98% | 3.1만 |
| 2026.10.05 | ₩31,124 | ₩31,364 | ₩30,963 | ₩30,990 | -0.43% | 3.5만 |
| 2026.10.02 | ₩31,217 | ₩31,671 | ₩31,164 | ₩31,164 | -0.17% | 4.7만 |
| 2026.10.01 | ₩31,190 | ₩31,391 | ₩31,057 | ₩31,204 | +0.04% | 8.3만 |
| 2026.09.30 | ₩31,057 | ₩31,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,351 |
| +0.95% |
| 8.9만 |
| 2026.09.29 | ₩31,070 | ₩31,070 | ₩30,816 | ₩30,816 | -0.82% | 4.7만 |
|---|
| 2026.09.28 | ₩31,070 | ₩31,297 | ₩30,897 | ₩30,923 | -0.47% | 2.8만 |
|---|
| 2026.09.25 | ₩31,137 | ₩31,217 | ₩30,830 | ₩31,044 | -0.30% | 2.6만 |
|---|
| 2026.09.24 | ₩31,538 | ₩31,631 | ₩31,150 | ₩31,190 | -1.10% | 3.9만 |
|---|
| 2026.09.23 | ₩31,645 | ₩31,765 | ₩31,538 | ₩31,538 | -0.34% | 1.9만 |
|---|
| 2026.09.22 | ₩31,765 | ₩31,765 | ₩31,591 | ₩31,645 | -0.38% | 1.2만 |
|---|
| 2026.09.21 | ₩31,524 | ₩31,725 | ₩31,498 | ₩31,645 | +0.38% | 1.2만 |
|---|
| 2026.09.18 | ₩31,544 | ₩31,591 | ₩31,471 | ₩31,524 | -0.06% | 1.2만 |
|---|
| 2026.09.17 | ₩31,591 | ₩31,777 | ₩31,524 | ₩31,525 | -0.21% | 2.5만 |
|---|
| 2026.09.16 | ₩31,725 | ₩31,965 | ₩31,564 | ₩31,565 | -0.50% | 1.9만 |
|---|
| 2026.09.15 | ₩31,912 | ₩31,912 | ₩31,404 | ₩31,711 | -0.63% | 1.4만 |
|---|
| 2026.09.14 | ₩31,992 | ₩31,992 | ₩31,711 | ₩31,845 | -0.46% | 1.1만 |
|---|
| 2026.09.11 | ₩31,845 | ₩32,029 | ₩31,805 | ₩31,832 | -0.04% | 7.5천 |
|---|
| 2026.09.10 | ₩31,792 | ₩31,857 | ₩31,792 | ₩31,793 | +0.00% | 2.1만 |
|---|
| 2026.09.09 | ₩31,858 | ₩32,027 | ₩31,805 | ₩31,805 | -0.17% | 6.8천 |
|---|
| 2026.09.08 | ₩31,912 | ₩31,952 | ₩31,858 | ₩31,885 | -0.08% | 6.9천 |
|---|
| 2026.09.04 | ₩32,059 | ₩32,059 | ₩31,925 | ₩31,952 | -0.33% | 1.1만 |
|---|
| 2026.09.03 | ₩32,246 | ₩32,246 | ₩31,992 | ₩31,992 | -0.79% | 2만 |
|---|
| 2026.09.02 | ₩32,326 | ₩32,326 | ₩32,053 | ₩32,119 | -0.64% | 1.2만 |
|---|
| 2026.09.01 | ₩32,486 | ₩32,526 | ₩32,139 | ₩32,259 | -0.70% | 3.2만 |
|---|
| 2026.08.31 | ₩33,127 | ₩33,207 | ₩33,007 | ₩33,207 | +0.24% | 3.4만 |
|---|
| 2026.08.28 | ₩33,087 | ₩33,181 | ₩33,075 | ₩33,154 | +0.20% | 1만 |
|---|
| 2026.08.27 | ₩33,154 | ₩33,181 | ₩33,073 | ₩33,181 | +0.08% | 2.8만 |
|---|
| 2026.08.26 | ₩33,154 | ₩33,154 | ₩33,101 | ₩33,134 | -0.06% | 2.2만 |
|---|
| 2026.08.25 | ₩32,927 | ₩33,114 | ₩32,793 | ₩33,101 | +0.53% | 7.7만 |
|---|
| 2026.08.24 | ₩32,830 | ₩32,940 | ₩32,793 | ₩32,820 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩32,740 | ₩32,940 | ₩32,740 | ₩32,874 | +0.41% | 3.1만 |
|---|
| 2026.08.20 | ₩32,874 | ₩32,874 | ₩32,793 | ₩32,820 | -0.16% | 1.5만 |
|---|
| 2026.08.19 | ₩32,767 | ₩32,927 | ₩32,633 | ₩32,874 | +0.33% | 3.5만 |
|---|
| 2026.08.18 | ₩32,526 | ₩32,780 | ₩32,526 | ₩32,713 | +0.57% | 4만 |
|---|
| 2026.08.17 | ₩32,486 | ₩32,700 | ₩32,459 | ₩32,553 | +0.21% | 1.8만 |
|---|
| 2026.08.14 | ₩32,580 | ₩32,687 | ₩32,566 | ₩32,593 | +0.04% | 1.8만 |
|---|
| 2026.08.13 | ₩32,500 | ₩32,633 | ₩32,500 | ₩32,573 | +0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩32,459 | ₩32,526 | ₩32,393 | ₩32,500 | +0.12% | 1.7만 |
|---|
| 2026.08.11 | ₩32,339 | ₩32,486 | ₩32,339 | ₩32,379 | +0.12% | 2.1만 |
|---|
| 2026.08.10 | ₩32,366 | ₩32,500 | ₩32,272 | ₩32,313 | -0.17% | 2.5만 |
|---|
| 2026.08.07 | ₩32,286 | ₩32,406 | ₩32,192 | ₩32,339 | +0.17% | 2.4만 |
|---|
| 2026.08.06 | ₩32,085 | ₩32,246 | ₩31,999 | ₩32,192 | +0.33% | 2.3만 |
|---|
| 2026.08.05 | ₩32,166 | ₩32,179 | ₩31,905 | ₩32,005 | -0.50% | 4.3만 |
|---|
| 2026.08.04 | ₩32,166 | ₩32,286 | ₩32,119 | ₩32,166 | 0.00% | 2.5만 |
|---|
| 2026.08.03 | ₩32,259 | ₩32,286 | ₩32,123 | ₩32,166 | -0.29% | 2.2만 |
|---|
| 2026.07.31 | ₩32,206 | ₩32,246 | ₩32,106 | ₩32,219 | +0.04% | 3.6만 |
|---|
| 2026.07.30 | ₩31,672 | ₩32,126 | ₩31,672 | ₩32,126 | +1.43% | 3.9만 |
|---|
| 2026.07.29 | ₩31,925 | ₩31,925 | ₩31,671 | ₩31,745 | -0.56% | 1.1만 |
|---|
| 2026.07.28 | ₩31,511 | ₩31,925 | ₩31,458 | ₩31,925 | +1.31% | 1.5만 |
|---|
| 2026.07.27 | ₩31,217 | ₩31,498 | ₩31,217 | ₩31,418 | +0.64% | 1.2만 |
|---|
| 2026.07.24 | ₩31,257 | ₩31,384 | ₩31,070 | ₩31,124 | -0.43% | 2.7만 |
|---|
| 2026.07.23 | ₩31,524 | ₩31,571 | ₩31,177 | ₩31,190 | -1.06% | 4.2만 |
|---|
| 2026.07.22 | ₩31,792 | ₩31,792 | ₩31,591 | ₩31,618 | -0.55% | 3.3만 |
|---|
| 2026.07.21 | ₩32,179 | ₩32,179 | ₩31,711 | ₩31,751 | -1.33% | 2.3만 |
|---|
| 2026.07.20 | ₩32,192 | ₩32,266 | ₩31,952 | ₩32,005 | -0.58% | 1.9만 |
|---|
| 2026.07.17 | ₩32,326 | ₩32,326 | ₩32,139 | ₩32,286 | -0.12% | 1.6만 |
|---|
| 2026.07.16 | ₩32,192 | ₩32,326 | ₩32,126 | ₩32,326 | +0.41% | 2.8만 |
|---|
| 2026.07.15 | ₩32,059 | ₩32,313 | ₩32,059 | ₩32,192 | +0.42% | 3.2만 |
|---|
| 2026.07.14 | ₩31,658 | ₩32,112 | ₩31,658 | ₩32,032 | +1.18% | 4.5만 |
|---|
| 2026.07.13 | ₩31,524 | ₩31,658 | ₩31,524 | ₩31,591 | +0.21% | 1.7만 |
|---|
| 2026.07.10 | ₩31,471 | ₩31,658 | ₩31,471 | ₩31,524 | +0.17% | 1.3만 |
|---|
| 2026.07.09 | ₩31,778 | ₩32,085 | ₩31,471 | ₩31,471 | -0.97% | 2만 |
|---|
| 2026.07.08 | ₩31,658 | ₩31,818 | ₩31,458 | ₩31,738 | +0.25% | 1.9만 |
|---|
| 2026.07.07 | ₩31,765 | ₩31,992 | ₩31,658 | ₩31,731 | -0.11% | 3.7만 |
|---|
| 2026.07.06 | ₩31,711 | ₩31,932 | ₩31,591 | ₩31,845 | +0.42% | 3만 |
|---|
| 2026.07.02 | ₩31,311 | ₩31,718 | ₩31,151 | ₩31,718 | +1.30% | 2만 |
|---|
| 2026.07.01 | ₩31,057 | ₩31,391 | ₩31,057 | ₩31,204 | +0.47% | 2.7만 |
|---|
| 2026.06.30 | ₩31,324 | ₩31,324 | ₩30,883 | ₩30,937 | -1.24% | 26.4만 |
|---|
| 2026.06.29 | ₩31,284 | ₩31,337 | ₩31,057 | ₩31,284 | 0.00% | 2.2만 |
|---|
| 2026.06.26 | ₩30,977 | ₩31,137 | ₩30,977 | ₩31,137 | +0.52% | 2.2만 |
|---|
| 2026.06.25 | ₩31,137 | ₩31,231 | ₩30,923 | ₩31,110 | -0.09% | 3.8만 |
|---|
| 2026.06.24 | ₩31,284 | ₩31,331 | ₩31,070 | ₩31,217 | -0.21% | 2.7만 |
|---|
| 2026.06.23 | ₩31,190 | ₩31,377 | ₩31,124 | ₩31,244 | +0.17% | 4만 |
|---|
| 2026.06.22 | ₩31,231 | ₩31,364 | ₩30,977 | ₩31,231 | 0.00% | 4.4만 |
|---|
| 2026.06.18 | ₩31,484 | ₩31,858 | ₩31,030 | ₩31,231 | -0.81% | 32만 |
|---|
| 2026.06.17 | ₩31,538 | ₩31,872 | ₩31,458 | ₩31,458 | -0.25% | 1.9만 |
|---|
| 2026.06.16 | ₩31,671 | ₩31,832 | ₩31,458 | ₩31,471 | -0.63% | 3만 |
|---|
| 2026.06.15 | ₩31,792 | ₩32,166 | ₩31,605 | ₩31,658 | -0.42% | 3.1만 |
|---|
| 2026.06.12 | ₩31,685 | ₩31,925 | ₩31,124 | ₩31,605 | -0.25% | 6만 |
|---|
| 2026.06.11 | ₩32,019 | ₩32,192 | ₩31,391 | ₩31,738 | -0.88% | 3.5만 |
|---|
| 2026.06.10 | ₩32,112 | ₩32,439 | ₩31,685 | ₩31,845 | -0.83% | 1.6만 |
|---|
| 2026.06.09 | ₩32,339 | ₩32,580 | ₩32,179 | ₩32,252 | -0.27% | 2.4만 |
|---|
| 2026.06.08 | ₩32,486 | ₩32,486 | ₩32,259 | ₩32,433 | -0.16% | 8.6천 |
|---|
| 2026.06.05 | ₩32,393 | ₩32,506 | ₩32,232 | ₩32,433 | +0.12% | 3.9만 |
|---|
| 2026.06.04 | ₩32,393 | ₩32,459 | ₩32,323 | ₩32,419 | +0.08% | 9.3천 |
|---|
| 2026.06.03 | ₩32,299 | ₩32,459 | ₩32,192 | ₩32,379 | +0.25% | 9.4천 |
|---|
| 2026.06.02 | ₩32,393 | ₩32,486 | ₩32,286 | ₩32,393 | 0.00% | 1.9만 |
|---|
| 2026.06.01 | ₩32,126 | ₩32,606 | ₩31,925 | ₩32,459 | +1.04% | 11.3만 |
|---|
| 2026.05.29 | ₩32,793 | ₩32,913 | ₩32,753 | ₩32,780 | -0.04% | 1.8만 |
|---|
| 2026.05.28 | ₩32,860 | ₩32,883 | ₩32,646 | ₩32,780 | -0.24% | 1.6만 |
|---|
| 2026.05.27 | ₩32,727 | ₩32,860 | ₩32,633 | ₩32,793 | +0.20% | 2.4만 |
|---|
| 2026.05.26 | ₩32,753 | ₩32,860 | ₩32,700 | ₩32,844 | +0.28% | 2.5만 |
|---|
| 2026.05.22 | ₩32,753 | ₩32,753 | ₩32,620 | ₩32,713 | -0.12% | 1.4만 |
|---|
| 2026.05.21 | ₩32,700 | ₩32,860 | ₩32,593 | ₩32,673 | -0.08% | 1.7만 |
|---|
| 2026.05.20 | ₩32,727 | ₩32,860 | ₩32,660 | ₩32,860 | +0.41% | 1.8만 |
|---|
| 2026.05.19 | ₩32,486 | ₩32,847 | ₩32,486 | ₩32,673 | +0.58% | 1.8만 |
|---|
| 2026.05.18 | ₩32,833 | ₩32,833 | ₩32,526 | ₩32,661 | -0.53% | 3.4만 |
|---|
| 2026.05.15 | ₩32,833 | ₩32,833 | ₩32,580 | ₩32,687 | -0.45% | 2.1만 |
|---|
| 2026.05.14 | ₩32,780 | ₩32,967 | ₩32,748 | ₩32,860 | +0.24% | 1.9만 |
|---|
| 2026.05.13 | ₩32,807 | ₩32,934 | ₩32,794 | ₩32,927 | +0.37% | 1.7만 |
|---|
| 2026.05.12 | ₩33,034 | ₩33,045 | ₩32,879 | ₩32,900 | -0.40% | 3.4만 |
|---|
| 2026.05.11 | ₩32,940 | ₩33,047 | ₩32,833 | ₩32,927 | -0.04% | 3.5만 |
|---|
| 2026.05.08 | ₩32,673 | ₩32,954 | ₩32,673 | ₩32,887 | +0.65% | 6.3만 |
|---|
| 2026.05.07 | ₩32,793 | ₩32,793 | ₩32,660 | ₩32,753 | -0.12% | 4.8만 |
|---|
| 2026.05.06 | ₩32,646 | ₩32,860 | ₩32,646 | ₩32,780 | +0.41% | 1.4만 |
|---|
| 2026.05.05 | ₩32,740 | ₩32,860 | ₩32,620 | ₩32,620 | -0.37% | 2.7만 |
|---|
| 2026.05.04 | ₩32,793 | ₩33,020 | ₩32,646 | ₩32,700 | -0.29% | 4.9만 |
|---|
| 2026.05.01 | ₩32,767 | ₩32,813 | ₩32,660 | ₩32,793 | +0.08% | 2만 |
|---|
| 2026.04.30 | ₩32,473 | ₩32,793 | ₩32,443 | ₩32,593 | +0.37% | 2.5만 |
|---|
| 2026.04.29 | ₩32,466 | ₩32,593 | ₩32,379 | ₩32,553 | +0.27% | 1.9만 |
|---|
| 2026.04.28 | ₩32,606 | ₩32,606 | ₩32,366 | ₩32,473 | -0.41% | 1.7만 |
|---|
| 2026.04.27 | ₩32,526 | ₩32,860 | ₩32,526 | ₩32,606 | +0.25% | 3.4만 |
|---|
| 2026.04.24 | ₩32,526 | ₩32,713 | ₩32,459 | ₩32,700 | +0.53% | 2.5만 |
|---|
| 2026.04.23 | ₩32,406 | ₩32,526 | ₩32,283 | ₩32,473 | +0.21% | 3.8만 |
|---|
| 2026.04.22 | ₩32,166 | ₩32,406 | ₩32,126 | ₩32,353 | +0.58% | 3만 |
|---|
| 2026.04.21 | ₩32,152 | ₩32,259 | ₩31,912 | ₩32,072 | -0.25% | 2.4만 |
|---|
| 2026.04.20 | ₩32,085 | ₩32,259 | ₩31,925 | ₩32,032 | -0.17% | 2.8만 |
|---|
| 2026.04.17 | ₩32,152 | ₩32,313 | ₩32,072 | ₩32,072 | -0.25% | 3.2만 |
|---|
| 2026.04.16 | ₩32,153 | ₩32,405 | ₩32,045 | ₩32,045 | -0.33% | 2.4만 |
|---|
| 2026.04.15 | ₩31,731 | ₩32,433 | ₩31,631 | ₩32,246 | +1.62% | 3.4만 |
|---|
| 2026.04.14 | ₩31,337 | ₩31,938 | ₩31,337 | ₩31,885 | +1.75% | 4만 |
|---|
| 2026.04.13 | ₩31,284 | ₩31,471 | ₩31,165 | ₩31,337 | +0.17% | 2.4만 |
|---|
| 2026.04.10 | ₩31,271 | ₩31,524 | ₩31,271 | ₩31,404 | +0.43% | 1.8만 |
|---|
| 2026.04.09 | ₩30,763 | ₩31,498 | ₩30,763 | ₩31,271 | +1.65% | 3.5만 |
|---|
| 2026.04.08 | ₩30,536 | ₩30,977 | ₩30,536 | ₩30,977 | +1.44% | 0 |
|---|
| 2026.04.07 | ₩30,135 | ₩30,523 | ₩30,135 | ₩30,509 | +1.24% | 2.6만 |
|---|
| 2026.04.06 | ₩29,988 | ₩30,416 | ₩29,942 | ₩30,309 | +1.07% | 3.8만 |
|---|
| 2026.04.02 | ₩29,574 | ₩30,154 | ₩29,554 | ₩29,988 | +1.40% | 3.9만 |
|---|
| 2026.04.01 | ₩29,387 | ₩29,813 | ₩29,387 | ₩29,708 | +1.09% | 4.3만 |
|---|
| 2026.03.31 | ₩29,574 | ₩29,761 | ₩28,997 | ₩29,173 | -1.36% | 15.6만 |
|---|
| 2026.03.30 | ₩29,748 | ₩30,149 | ₩29,521 | ₩29,561 | -0.63% | 4만 |
|---|
| 2026.03.27 | ₩29,441 | ₩29,748 | ₩29,254 | ₩29,505 | +0.22% | 4.4만 |
|---|
| 2026.03.26 | ₩29,788 | ₩29,788 | ₩29,227 | ₩29,447 | -1.14% | 8.7만 |
|---|
| 2026.03.25 | ₩29,574 | ₩29,795 | ₩29,407 | ₩29,788 | +0.72% | 6.7만 |
|---|
| 2026.03.24 | ₩29,688 | ₩29,688 | ₩29,521 | ₩29,574 | -0.38% | 3.8만 |
|---|
| 2026.03.23 | ₩29,708 | ₩29,801 | ₩29,588 | ₩29,654 | -0.18% | 6.6만 |
|---|
| 2026.03.20 | ₩30,122 | ₩30,189 | ₩29,405 | ₩29,761 | -1.20% | 6.7만 |
|---|
| 2026.03.19 | ₩30,422 | ₩30,429 | ₩30,189 | ₩30,215 | -0.68% | 4.5만 |
|---|
| 2026.03.18 | ₩30,565 | ₩30,576 | ₩30,369 | ₩30,456 | -0.36% | 1.6만 |
|---|
| 2026.03.17 | ₩30,643 | ₩30,710 | ₩30,536 | ₩30,589 | -0.17% | 7.2만 |
|---|
| 2026.03.16 | ₩30,750 | ₩30,891 | ₩30,576 | ₩30,643 | -0.35% | 5.8만 |
|---|
| 2026.03.13 | ₩31,092 | ₩31,124 | ₩30,750 | ₩30,803 | -0.93% | 3.8만 |
|---|
| 2026.03.12 | ₩31,124 | ₩31,150 | ₩31,003 | ₩31,137 | +0.04% | 2.6만 |
|---|
| 2026.03.11 | ₩30,990 | ₩31,044 | ₩30,977 | ₩31,017 | +0.09% | 8.7천 |
|---|
| 2026.03.10 | ₩30,923 | ₩31,003 | ₩30,890 | ₩31,003 | +0.26% | 111 |
|---|
| 2026.03.09 | ₩30,950 | ₩31,057 | ₩30,790 | ₩30,890 | -0.19% | 111 |
|---|
| 2026.03.06 | ₩31,124 | ₩31,190 | ₩30,923 | ₩31,044 | -0.26% | 111 |
|---|
| 2026.03.05 | ₩30,870 | ₩31,150 | ₩30,850 | ₩31,084 | +0.69% | 111 |
|---|
| 2026.03.04 | ₩30,816 | ₩31,097 | ₩30,816 | ₩30,990 | +0.56% | 111 |
|---|
| 2026.03.03 | ₩30,776 | ₩30,883 | ₩30,670 | ₩30,776 | 0.00% | 111 |
|---|
| 2026.03.02 | ₩30,883 | ₩31,057 | ₩30,790 | ₩30,897 | +0.04% | 111 |
|---|
| 2026.02.27 | ₩31,992 | ₩32,045 | ₩31,458 | ₩31,578 | -1.29% | 111 |
|---|
| 2026.02.26 | ₩32,085 | ₩32,192 | ₩31,938 | ₩31,992 | -0.29% | 6.8만 |
|---|
| 2026.02.25 | ₩32,179 | ₩32,179 | ₩32,072 | ₩32,085 | -0.29% | 111 |
|---|
| 2026.02.24 | ₩32,059 | ₩32,192 | ₩32,059 | ₩32,099 | +0.13% | 111 |
|---|
| 2026.02.23 | ₩32,272 | ₩32,299 | ₩31,898 | ₩31,992 | -0.87% | 111 |
|---|
| 2026.02.20 | ₩32,179 | ₩32,513 | ₩32,179 | ₩32,192 | +0.04% | 8.4만 |
|---|
| 2026.02.19 | ₩31,992 | ₩32,232 | ₩31,985 | ₩32,232 | +0.75% | 1.9만 |
|---|
| 2026.02.18 | ₩32,005 | ₩32,353 | ₩31,952 | ₩31,992 | -0.04% | 7.3만 |
|---|
| 2026.02.17 | ₩31,792 | ₩31,979 | ₩31,778 | ₩31,979 | +0.59% | 2.9만 |
|---|
| 2026.02.13 | ₩31,765 | ₩31,952 | ₩31,578 | ₩31,725 | -0.13% | 5.9만 |
|---|
| 2026.02.12 | ₩31,645 | ₩31,751 | ₩31,551 | ₩31,738 | +0.30% | 1.5만 |
|---|
| 2026.02.11 | ₩31,471 | ₩31,968 | ₩31,431 | ₩31,484 | +0.04% | 21.6만 |
|---|
| 2026.02.10 | ₩31,498 | ₩31,498 | ₩31,418 | ₩31,484 | -0.04% | 4.4만 |
|---|
| 2026.02.09 | ₩31,538 | ₩31,538 | ₩31,418 | ₩31,498 | -0.13% | 4만 |
|---|
| 2026.02.06 | ₩31,444 | ₩31,631 | ₩31,217 | ₩31,516 | +0.23% | 5.2만 |
|---|
| 2026.02.05 | ₩31,498 | ₩31,578 | ₩31,391 | ₩31,424 | -0.23% | 1.7만 |
|---|
| 2026.02.04 | ₩31,551 | ₩31,605 | ₩31,458 | ₩31,471 | -0.25% | 2.8만 |
|---|
| 2026.02.03 | ₩31,578 | ₩31,618 | ₩31,391 | ₩31,451 | -0.40% | 3만 |
|---|
| 2026.02.02 | ₩31,605 | ₩31,658 | ₩31,423 | ₩31,591 | -0.04% | 3.2만 |
|---|
| 2026.01.30 | ₩31,498 | ₩31,658 | ₩31,311 | ₩31,498 | 0.00% | 4.9만 |
|---|
| 2026.01.29 | ₩31,671 | ₩31,745 | ₩31,458 | ₩31,578 | -0.30% | 4.3만 |
|---|
| 2026.01.28 | ₩31,698 | ₩31,759 | ₩31,646 | ₩31,674 | -0.08% | 2.5만 |
|---|
| 2026.01.27 | ₩31,645 | ₩31,738 | ₩31,524 | ₩31,591 | -0.17% | 4만 |
|---|
| 2026.01.26 | ₩31,484 | ₩31,658 | ₩31,484 | ₩31,658 | +0.55% | 3.8만 |
|---|
| 2026.01.23 | ₩31,377 | ₩31,698 | ₩31,357 | ₩31,551 | +0.55% | 5.7만 |
|---|
| 2026.01.22 | ₩31,271 | ₩31,551 | ₩31,271 | ₩31,377 | +0.34% | 3.3만 |
|---|
| 2026.01.21 | ₩31,097 | ₩31,271 | ₩31,097 | ₩31,271 | +0.56% | 1.9만 |
|---|
| 2026.01.20 | ₩31,057 | ₩31,190 | ₩31,057 | ₩31,137 | +0.26% | 2.1만 |
|---|
| 2026.01.16 | ₩31,212 | ₩31,257 | ₩31,097 | ₩31,217 | +0.02% | 3.6만 |
|---|
| 2026.01.15 | ₩31,190 | ₩31,364 | ₩31,163 | ₩31,177 | -0.04% | 2.4만 |
|---|
| 2026.01.14 | ₩31,017 | ₩31,257 | ₩30,990 | ₩31,177 | +0.52% | 3.3만 |
|---|
| 2026.01.13 | ₩31,204 | ₩31,204 | ₩30,803 | ₩31,057 | -0.47% | 6.8만 |
|---|
| 2026.01.12 | ₩31,070 | ₩31,244 | ₩31,070 | ₩31,190 | +0.39% | 2.2만 |
|---|
| 2026.01.09 | ₩31,244 | ₩31,257 | ₩31,057 | ₩31,177 | -0.21% | 2.8만 |
|---|
| 2026.01.08 | ₩31,244 | ₩31,257 | ₩31,164 | ₩31,244 | 0.00% | 1.6만 |
|---|
| 2026.01.07 | ₩31,324 | ₩31,324 | ₩31,137 | ₩31,231 | -0.30% | 2.5만 |
|---|
| 2026.01.06 | ₩31,204 | ₩31,391 | ₩31,204 | ₩31,297 | +0.30% | 1.1만 |
|---|
| 2026.01.05 | ₩31,244 | ₩31,391 | ₩31,190 | ₩31,297 | +0.17% | 2.3만 |
|---|
| 2026.01.02 | ₩31,003 | ₩31,204 | ₩31,003 | ₩31,190 | +0.60% | 1.2만 |
|---|
| 2025.12.31 | ₩31,190 | ₩31,190 | ₩30,934 | ₩31,057 | -0.43% | 5.9만 |
|---|
| 2025.12.30 | ₩30,883 | ₩31,244 | ₩30,820 | ₩31,190 | +0.99% | 6.8만 |
|---|
| 2025.12.29 | ₩30,883 | ₩30,977 | ₩30,723 | ₩30,790 | -0.30% | 2.6만 |
|---|
| 2025.12.26 | ₩30,808 | ₩30,923 | ₩30,589 | ₩30,870 | +0.20% | 4.4만 |
|---|
| 2025.12.24 | ₩30,923 | ₩30,990 | ₩29,975 | ₩30,803 | -0.39% | 11.1만 |
|---|
| 2025.12.23 | ₩31,057 | ₩31,190 | ₩30,897 | ₩30,963 | -0.30% | 1.9만 |
|---|
| 2025.12.22 | ₩31,044 | ₩31,217 | ₩30,943 | ₩31,177 | +0.43% | 2.8만 |
|---|
| 2025.12.19 | ₩31,044 | ₩31,257 | ₩30,990 | ₩30,990 | -0.17% | 2.2만 |
|---|
| 2025.12.18 | ₩30,990 | ₩31,044 | ₩30,963 | ₩31,003 | +0.04% | 3.5만 |
|---|
| 2025.12.17 | ₩31,177 | ₩31,230 | ₩30,496 | ₩30,790 | -1.24% | 3.8만 |
|---|
| 2025.12.16 | ₩31,311 | ₩31,311 | ₩31,044 | ₩31,044 | -0.85% | 2.9만 |
|---|
| 2025.12.15 | ₩31,204 | ₩31,382 | ₩31,164 | ₩31,311 | +0.34% | 2.1만 |
|---|
| 2025.12.12 | ₩31,404 | ₩31,484 | ₩31,124 | ₩31,284 | -0.38% | 2.4만 |
|---|
| 2025.12.11 | ₩31,284 | ₩31,591 | ₩31,284 | ₩31,538 | +0.81% | 2.4만 |
|---|
| 2025.12.10 | ₩31,391 | ₩31,471 | ₩31,284 | ₩31,458 | +0.21% | 1.9만 |
|---|
| 2025.12.09 | ₩31,404 | ₩31,524 | ₩31,404 | ₩31,444 | +0.13% | 3.2만 |
|---|
| 2025.12.08 | ₩31,231 | ₩31,377 | ₩31,231 | ₩31,377 | +0.47% | 2.2만 |
|---|
| 2025.12.05 | ₩31,190 | ₩31,343 | ₩31,167 | ₩31,324 | +0.43% | 2.5만 |
|---|
| 2025.12.04 | ₩31,364 | ₩31,364 | ₩31,030 | ₩31,190 | -0.55% | 6만 |
|---|
| 2025.12.03 | ₩31,377 | ₩31,524 | ₩31,337 | ₩31,391 | +0.04% | 4.3만 |
|---|
| 2025.12.02 | ₩31,792 | ₩31,932 | ₩31,361 | ₩31,484 | -0.97% | 7.7만 |
|---|
| 2025.12.01 | ₩31,765 | ₩31,938 | ₩31,765 | ₩31,832 | +0.21% | 3.8만 |
|---|
| 2025.11.28 | ₩32,687 | ₩32,793 | ₩32,459 | ₩32,566 | -0.37% | 3.6만 |
|---|
| 2025.11.26 | ₩32,633 | ₩32,820 | ₩32,593 | ₩32,660 | +0.08% | 6만 |
|---|
| 2025.11.25 | ₩32,593 | ₩32,700 | ₩32,473 | ₩32,680 | +0.27% | 1.7만 |
|---|
| 2025.11.24 | ₩32,506 | ₩32,580 | ₩32,460 | ₩32,580 | +0.23% | 1.1만 |
|---|
| 2025.11.21 | ₩32,339 | ₩32,433 | ₩32,126 | ₩32,433 | +0.29% | 1.6만 |
|---|
| 2025.11.20 | ₩32,540 | ₩32,646 | ₩32,219 | ₩32,232 | -0.94% | 2.6만 |
|---|
| 2025.11.19 | ₩32,633 | ₩32,697 | ₩32,419 | ₩32,446 | -0.57% | 1.8만 |
|---|
| 2025.11.18 | ₩32,419 | ₩32,713 | ₩32,419 | ₩32,593 | +0.54% | 7.6천 |
|---|
| 2025.11.17 | ₩32,486 | ₩32,727 | ₩32,486 | ₩32,633 | +0.45% | 2.4만 |
|---|
| 2025.11.14 | ₩32,446 | ₩32,633 | ₩32,393 | ₩32,566 | +0.37% | 1.7만 |
|---|
| 2025.11.13 | ₩32,436 | ₩32,593 | ₩32,436 | ₩32,520 | +0.26% | 1.9만 |
|---|
| 2025.11.12 | ₩32,379 | ₩32,566 | ₩32,286 | ₩32,526 | +0.45% | 2.8만 |
|---|
| 2025.11.11 | ₩32,192 | ₩32,446 | ₩32,152 | ₩32,313 | +0.37% | 2.3만 |
|---|
| 2025.11.10 | ₩32,219 | ₩32,272 | ₩32,126 | ₩32,258 | +0.12% | 1.2만 |
|---|
| 2025.11.07 | ₩32,192 | ₩32,192 | ₩31,965 | ₩32,126 | -0.21% | 2.7만 |
|---|
| 2025.11.06 | ₩32,192 | ₩32,272 | ₩32,085 | ₩32,126 | -0.21% | 2.6만 |
|---|
| 2025.11.05 | ₩32,126 | ₩32,299 | ₩32,059 | ₩32,246 | +0.37% | 2.5만 |
|---|
| 2025.11.04 | ₩32,059 | ₩32,313 | ₩32,045 | ₩32,232 | +0.54% | 4.8만 |
|---|
| 2025.11.03 | ₩32,139 | ₩32,312 | ₩32,085 | ₩32,232 | +0.29% | 1.6만 |
|---|
| 2025.10.31 | ₩32,179 | ₩32,246 | ₩31,938 | ₩32,072 | -0.33% | 6.1만 |
|---|
| 2025.10.30 | ₩32,272 | ₩32,313 | ₩32,126 | ₩32,200 | -0.22% | 1.9만 |
|---|
| 2025.10.29 | ₩32,313 | ₩32,353 | ₩32,219 | ₩32,286 | -0.08% | 1.1만 |
|---|
| 2025.10.28 | ₩32,286 | ₩32,353 | ₩32,272 | ₩32,272 | -0.04% | 7.5천 |
|---|
| 2025.10.27 | ₩32,299 | ₩32,366 | ₩32,259 | ₩32,366 | +0.21% | 1.5만 |
|---|
| 2025.10.24 | ₩32,246 | ₩32,353 | ₩32,246 | ₩32,299 | +0.17% | 1.3만 |
|---|
| 2025.10.23 | ₩32,259 | ₩32,286 | ₩32,219 | ₩32,272 | +0.04% | 7.5천 |
|---|
| 2025.10.22 | ₩32,246 | ₩32,313 | ₩32,126 | ₩32,259 | +0.04% | 2만 |
|---|
| 2025.10.21 | ₩32,366 | ₩32,377 | ₩32,219 | ₩32,272 | -0.29% | 2.6만 |
|---|
| 2025.10.20 | ₩32,246 | ₩32,339 | ₩32,219 | ₩32,326 | +0.25% | 1.7만 |
|---|
| 2025.10.17 | ₩32,272 | ₩32,379 | ₩32,206 | ₩32,219 | -0.17% | 1.2만 |
|---|
| 2025.10.16 | ₩32,446 | ₩32,479 | ₩32,326 | ₩32,366 | -0.25% | 1.4만 |
|---|
| 2025.10.15 | ₩32,419 | ₩32,566 | ₩32,339 | ₩32,486 | +0.21% | 1.2만 |
|---|
| 2025.10.14 | ₩32,347 | ₩32,419 | ₩32,259 | ₩32,419 | +0.22% | 2만 |
|---|
| 2025.10.13 | ₩32,259 | ₩32,299 | ₩32,179 | ₩32,299 | +0.12% | 1.4만 |
|---|
| 2025.10.10 | ₩32,326 | ₩32,326 | ₩32,166 | ₩32,192 | -0.41% | 1.5만 |
|---|
