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 | ₩30,508 | ₩30,575 | ₩30,295 | ₩30,482 | -0.09% | 1.9만 |
| 2026.10.08 | ₩30,415 | ₩30,655 | ₩30,079 | ₩30,348 | -0.22% | 4.8만 |
| 2026.10.07 | ₩30,775 | ₩30,829 | ₩30,442 | ₩30,495 | -0.91% | 4.7만 |
| 2026.10.06 | ₩31,176 | ₩31,229 | ₩30,855 | ₩30,869 | -0.98% | 3.1만 |
| 2026.10.05 | ₩31,096 | ₩31,336 | ₩30,936 | ₩30,962 | -0.43% | 3.5만 |
| 2026.10.02 | ₩31,189 | ₩31,643 | ₩31,136 | ₩31,136 | -0.17% | 4.7만 |
| 2026.10.01 | ₩31,162 | ₩31,363 | ₩31,029 | ₩31,176 | +0.04% | 8.3만 |
| 2026.09.30 | ₩31,029 | ₩31,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,323 |
| +0.95% |
| 8.9만 |
| 2026.09.29 | ₩31,042 | ₩31,042 | ₩30,789 | ₩30,789 | -0.82% | 4.7만 |
|---|
| 2026.09.28 | ₩31,042 | ₩31,269 | ₩30,869 | ₩30,896 | -0.47% | 2.8만 |
|---|
| 2026.09.25 | ₩31,109 | ₩31,189 | ₩30,802 | ₩31,016 | -0.30% | 2.6만 |
|---|
| 2026.09.24 | ₩31,509 | ₩31,603 | ₩31,122 | ₩31,162 | -1.10% | 3.9만 |
|---|
| 2026.09.23 | ₩31,616 | ₩31,736 | ₩31,509 | ₩31,509 | -0.34% | 1.9만 |
|---|
| 2026.09.22 | ₩31,736 | ₩31,736 | ₩31,563 | ₩31,616 | -0.38% | 1.2만 |
|---|
| 2026.09.21 | ₩31,496 | ₩31,696 | ₩31,469 | ₩31,616 | +0.38% | 1.2만 |
|---|
| 2026.09.18 | ₩31,516 | ₩31,563 | ₩31,443 | ₩31,496 | -0.06% | 1.2만 |
|---|
| 2026.09.17 | ₩31,563 | ₩31,748 | ₩31,496 | ₩31,496 | -0.21% | 2.5만 |
|---|
| 2026.09.16 | ₩31,696 | ₩31,936 | ₩31,536 | ₩31,536 | -0.50% | 1.9만 |
|---|
| 2026.09.15 | ₩31,883 | ₩31,883 | ₩31,376 | ₩31,683 | -0.63% | 1.4만 |
|---|
| 2026.09.14 | ₩31,963 | ₩31,963 | ₩31,683 | ₩31,816 | -0.46% | 1.1만 |
|---|
| 2026.09.11 | ₩31,816 | ₩32,000 | ₩31,776 | ₩31,803 | -0.04% | 7.5천 |
|---|
| 2026.09.10 | ₩31,763 | ₩31,828 | ₩31,763 | ₩31,764 | +0.00% | 2.1만 |
|---|
| 2026.09.09 | ₩31,830 | ₩31,998 | ₩31,776 | ₩31,776 | -0.17% | 6.8천 |
|---|
| 2026.09.08 | ₩31,883 | ₩31,923 | ₩31,830 | ₩31,856 | -0.08% | 6.9천 |
|---|
| 2026.09.04 | ₩32,030 | ₩32,030 | ₩31,896 | ₩31,923 | -0.33% | 1.1만 |
|---|
| 2026.09.03 | ₩32,217 | ₩32,217 | ₩31,963 | ₩31,963 | -0.79% | 2만 |
|---|
| 2026.09.02 | ₩32,297 | ₩32,297 | ₩32,024 | ₩32,090 | -0.64% | 1.2만 |
|---|
| 2026.09.01 | ₩32,457 | ₩32,497 | ₩32,110 | ₩32,230 | -0.70% | 3.2만 |
|---|
| 2026.08.31 | ₩33,098 | ₩33,178 | ₩32,977 | ₩33,178 | +0.24% | 3.4만 |
|---|
| 2026.08.28 | ₩33,058 | ₩33,151 | ₩33,046 | ₩33,124 | +0.20% | 1만 |
|---|
| 2026.08.27 | ₩33,124 | ₩33,151 | ₩33,043 | ₩33,151 | +0.08% | 2.8만 |
|---|
| 2026.08.26 | ₩33,124 | ₩33,124 | ₩33,071 | ₩33,104 | -0.06% | 2.2만 |
|---|
| 2026.08.25 | ₩32,897 | ₩33,084 | ₩32,764 | ₩33,071 | +0.53% | 7.7만 |
|---|
| 2026.08.24 | ₩32,801 | ₩32,911 | ₩32,764 | ₩32,791 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩32,711 | ₩32,911 | ₩32,711 | ₩32,844 | +0.41% | 3.1만 |
|---|
| 2026.08.20 | ₩32,844 | ₩32,844 | ₩32,764 | ₩32,791 | -0.16% | 1.5만 |
|---|
| 2026.08.19 | ₩32,737 | ₩32,897 | ₩32,604 | ₩32,844 | +0.33% | 3.5만 |
|---|
| 2026.08.18 | ₩32,497 | ₩32,751 | ₩32,497 | ₩32,684 | +0.57% | 4만 |
|---|
| 2026.08.17 | ₩32,457 | ₩32,671 | ₩32,430 | ₩32,524 | +0.21% | 1.8만 |
|---|
| 2026.08.14 | ₩32,550 | ₩32,657 | ₩32,537 | ₩32,564 | +0.04% | 1.8만 |
|---|
| 2026.08.13 | ₩32,470 | ₩32,604 | ₩32,470 | ₩32,544 | +0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩32,430 | ₩32,497 | ₩32,364 | ₩32,470 | +0.12% | 1.7만 |
|---|
| 2026.08.11 | ₩32,310 | ₩32,457 | ₩32,310 | ₩32,350 | +0.12% | 2.1만 |
|---|
| 2026.08.10 | ₩32,337 | ₩32,470 | ₩32,243 | ₩32,283 | -0.17% | 2.5만 |
|---|
| 2026.08.07 | ₩32,257 | ₩32,377 | ₩32,163 | ₩32,310 | +0.17% | 2.4만 |
|---|
| 2026.08.06 | ₩32,057 | ₩32,217 | ₩31,970 | ₩32,163 | +0.33% | 2.3만 |
|---|
| 2026.08.05 | ₩32,137 | ₩32,150 | ₩31,876 | ₩31,977 | -0.50% | 4.3만 |
|---|
| 2026.08.04 | ₩32,137 | ₩32,257 | ₩32,090 | ₩32,137 | 0.00% | 2.5만 |
|---|
| 2026.08.03 | ₩32,230 | ₩32,257 | ₩32,094 | ₩32,137 | -0.29% | 2.2만 |
|---|
| 2026.07.31 | ₩32,177 | ₩32,217 | ₩32,077 | ₩32,190 | +0.04% | 3.6만 |
|---|
| 2026.07.30 | ₩31,644 | ₩32,097 | ₩31,644 | ₩32,097 | +1.43% | 3.9만 |
|---|
| 2026.07.29 | ₩31,896 | ₩31,896 | ₩31,643 | ₩31,716 | -0.56% | 1.1만 |
|---|
| 2026.07.28 | ₩31,483 | ₩31,896 | ₩31,429 | ₩31,896 | +1.31% | 1.5만 |
|---|
| 2026.07.27 | ₩31,189 | ₩31,469 | ₩31,189 | ₩31,389 | +0.64% | 1.2만 |
|---|
| 2026.07.24 | ₩31,229 | ₩31,356 | ₩31,042 | ₩31,096 | -0.43% | 2.7만 |
|---|
| 2026.07.23 | ₩31,496 | ₩31,543 | ₩31,149 | ₩31,162 | -1.06% | 4.2만 |
|---|
| 2026.07.22 | ₩31,763 | ₩31,763 | ₩31,563 | ₩31,590 | -0.55% | 3.3만 |
|---|
| 2026.07.21 | ₩32,150 | ₩32,150 | ₩31,683 | ₩31,723 | -1.33% | 2.3만 |
|---|
| 2026.07.20 | ₩32,163 | ₩32,237 | ₩31,923 | ₩31,977 | -0.58% | 1.9만 |
|---|
| 2026.07.17 | ₩32,297 | ₩32,297 | ₩32,110 | ₩32,257 | -0.12% | 1.6만 |
|---|
| 2026.07.16 | ₩32,163 | ₩32,297 | ₩32,097 | ₩32,297 | +0.41% | 2.8만 |
|---|
| 2026.07.15 | ₩32,030 | ₩32,283 | ₩32,030 | ₩32,163 | +0.42% | 3.2만 |
|---|
| 2026.07.14 | ₩31,630 | ₩32,083 | ₩31,630 | ₩32,003 | +1.18% | 4.5만 |
|---|
| 2026.07.13 | ₩31,496 | ₩31,630 | ₩31,496 | ₩31,563 | +0.21% | 1.7만 |
|---|
| 2026.07.10 | ₩31,443 | ₩31,630 | ₩31,443 | ₩31,496 | +0.17% | 1.3만 |
|---|
| 2026.07.09 | ₩31,750 | ₩32,057 | ₩31,443 | ₩31,443 | -0.97% | 2만 |
|---|
| 2026.07.08 | ₩31,630 | ₩31,790 | ₩31,429 | ₩31,710 | +0.25% | 1.9만 |
|---|
| 2026.07.07 | ₩31,736 | ₩31,963 | ₩31,630 | ₩31,703 | -0.11% | 3.7만 |
|---|
| 2026.07.06 | ₩31,683 | ₩31,903 | ₩31,563 | ₩31,816 | +0.42% | 3만 |
|---|
| 2026.07.02 | ₩31,283 | ₩31,690 | ₩31,123 | ₩31,690 | +1.30% | 2만 |
|---|
| 2026.07.01 | ₩31,029 | ₩31,363 | ₩31,029 | ₩31,176 | +0.47% | 2.7만 |
|---|
| 2026.06.30 | ₩31,296 | ₩31,296 | ₩30,855 | ₩30,909 | -1.24% | 26.4만 |
|---|
| 2026.06.29 | ₩31,256 | ₩31,309 | ₩31,029 | ₩31,256 | 0.00% | 2.2만 |
|---|
| 2026.06.26 | ₩30,949 | ₩31,109 | ₩30,949 | ₩31,109 | +0.52% | 2.2만 |
|---|
| 2026.06.25 | ₩31,109 | ₩31,202 | ₩30,896 | ₩31,082 | -0.09% | 3.8만 |
|---|
| 2026.06.24 | ₩31,256 | ₩31,303 | ₩31,042 | ₩31,189 | -0.21% | 2.7만 |
|---|
| 2026.06.23 | ₩31,162 | ₩31,349 | ₩31,096 | ₩31,216 | +0.17% | 4만 |
|---|
| 2026.06.22 | ₩31,202 | ₩31,336 | ₩30,949 | ₩31,202 | 0.00% | 4.4만 |
|---|
| 2026.06.18 | ₩31,456 | ₩31,830 | ₩31,002 | ₩31,202 | -0.81% | 32만 |
|---|
| 2026.06.17 | ₩31,509 | ₩31,843 | ₩31,429 | ₩31,429 | -0.25% | 1.9만 |
|---|
| 2026.06.16 | ₩31,643 | ₩31,803 | ₩31,429 | ₩31,443 | -0.63% | 3만 |
|---|
| 2026.06.15 | ₩31,763 | ₩32,137 | ₩31,576 | ₩31,630 | -0.42% | 3.1만 |
|---|
| 2026.06.12 | ₩31,656 | ₩31,896 | ₩31,096 | ₩31,576 | -0.25% | 6만 |
|---|
| 2026.06.11 | ₩31,990 | ₩32,163 | ₩31,363 | ₩31,710 | -0.88% | 3.5만 |
|---|
| 2026.06.10 | ₩32,083 | ₩32,410 | ₩31,656 | ₩31,816 | -0.83% | 1.6만 |
|---|
| 2026.06.09 | ₩32,310 | ₩32,550 | ₩32,150 | ₩32,223 | -0.27% | 2.4만 |
|---|
| 2026.06.08 | ₩32,457 | ₩32,457 | ₩32,230 | ₩32,404 | -0.16% | 8.6천 |
|---|
| 2026.06.05 | ₩32,364 | ₩32,477 | ₩32,203 | ₩32,404 | +0.12% | 3.9만 |
|---|
| 2026.06.04 | ₩32,364 | ₩32,430 | ₩32,294 | ₩32,390 | +0.08% | 9.3천 |
|---|
| 2026.06.03 | ₩32,270 | ₩32,430 | ₩32,164 | ₩32,350 | +0.25% | 9.4천 |
|---|
| 2026.06.02 | ₩32,364 | ₩32,457 | ₩32,257 | ₩32,364 | 0.00% | 1.9만 |
|---|
| 2026.06.01 | ₩32,097 | ₩32,577 | ₩31,896 | ₩32,430 | +1.04% | 11.3만 |
|---|
| 2026.05.29 | ₩32,764 | ₩32,884 | ₩32,724 | ₩32,751 | -0.04% | 1.8만 |
|---|
| 2026.05.28 | ₩32,831 | ₩32,853 | ₩32,617 | ₩32,751 | -0.24% | 1.6만 |
|---|
| 2026.05.27 | ₩32,697 | ₩32,831 | ₩32,604 | ₩32,764 | +0.20% | 2.4만 |
|---|
| 2026.05.26 | ₩32,724 | ₩32,831 | ₩32,671 | ₩32,815 | +0.28% | 2.5만 |
|---|
| 2026.05.22 | ₩32,724 | ₩32,724 | ₩32,590 | ₩32,684 | -0.12% | 1.4만 |
|---|
| 2026.05.21 | ₩32,671 | ₩32,831 | ₩32,564 | ₩32,644 | -0.08% | 1.7만 |
|---|
| 2026.05.20 | ₩32,697 | ₩32,831 | ₩32,631 | ₩32,831 | +0.41% | 1.8만 |
|---|
| 2026.05.19 | ₩32,457 | ₩32,817 | ₩32,457 | ₩32,644 | +0.58% | 1.8만 |
|---|
| 2026.05.18 | ₩32,804 | ₩32,804 | ₩32,497 | ₩32,631 | -0.53% | 3.4만 |
|---|
| 2026.05.15 | ₩32,804 | ₩32,804 | ₩32,550 | ₩32,657 | -0.45% | 2.1만 |
|---|
| 2026.05.14 | ₩32,751 | ₩32,937 | ₩32,718 | ₩32,831 | +0.24% | 1.9만 |
|---|
| 2026.05.13 | ₩32,777 | ₩32,904 | ₩32,764 | ₩32,897 | +0.37% | 1.7만 |
|---|
| 2026.05.12 | ₩33,004 | ₩33,016 | ₩32,849 | ₩32,871 | -0.40% | 3.4만 |
|---|
| 2026.05.11 | ₩32,911 | ₩33,017 | ₩32,804 | ₩32,897 | -0.04% | 3.5만 |
|---|
| 2026.05.08 | ₩32,644 | ₩32,924 | ₩32,644 | ₩32,857 | +0.65% | 6.3만 |
|---|
| 2026.05.07 | ₩32,764 | ₩32,764 | ₩32,630 | ₩32,724 | -0.12% | 4.8만 |
|---|
| 2026.05.06 | ₩32,617 | ₩32,831 | ₩32,617 | ₩32,751 | +0.41% | 1.4만 |
|---|
| 2026.05.05 | ₩32,711 | ₩32,831 | ₩32,590 | ₩32,590 | -0.37% | 2.7만 |
|---|
| 2026.05.04 | ₩32,764 | ₩32,991 | ₩32,617 | ₩32,671 | -0.29% | 4.9만 |
|---|
| 2026.05.01 | ₩32,737 | ₩32,784 | ₩32,630 | ₩32,764 | +0.08% | 2만 |
|---|
| 2026.04.30 | ₩32,444 | ₩32,764 | ₩32,413 | ₩32,564 | +0.37% | 2.5만 |
|---|
| 2026.04.29 | ₩32,437 | ₩32,564 | ₩32,350 | ₩32,524 | +0.27% | 1.9만 |
|---|
| 2026.04.28 | ₩32,577 | ₩32,577 | ₩32,337 | ₩32,444 | -0.41% | 1.7만 |
|---|
| 2026.04.27 | ₩32,497 | ₩32,831 | ₩32,497 | ₩32,577 | +0.25% | 3.4만 |
|---|
| 2026.04.24 | ₩32,497 | ₩32,684 | ₩32,430 | ₩32,671 | +0.53% | 2.5만 |
|---|
| 2026.04.23 | ₩32,377 | ₩32,497 | ₩32,254 | ₩32,444 | +0.21% | 3.8만 |
|---|
| 2026.04.22 | ₩32,137 | ₩32,377 | ₩32,097 | ₩32,324 | +0.58% | 3만 |
|---|
| 2026.04.21 | ₩32,123 | ₩32,230 | ₩31,883 | ₩32,043 | -0.25% | 2.4만 |
|---|
| 2026.04.20 | ₩32,057 | ₩32,230 | ₩31,896 | ₩32,003 | -0.17% | 2.8만 |
|---|
| 2026.04.17 | ₩32,123 | ₩32,283 | ₩32,043 | ₩32,043 | -0.25% | 3.2만 |
|---|
| 2026.04.16 | ₩32,124 | ₩32,376 | ₩32,017 | ₩32,017 | -0.33% | 2.4만 |
|---|
| 2026.04.15 | ₩31,703 | ₩32,404 | ₩31,603 | ₩32,217 | +1.62% | 3.4만 |
|---|
| 2026.04.14 | ₩31,309 | ₩31,910 | ₩31,309 | ₩31,856 | +1.75% | 4만 |
|---|
| 2026.04.13 | ₩31,256 | ₩31,443 | ₩31,137 | ₩31,309 | +0.17% | 2.4만 |
|---|
| 2026.04.10 | ₩31,243 | ₩31,496 | ₩31,243 | ₩31,376 | +0.43% | 1.8만 |
|---|
| 2026.04.09 | ₩30,735 | ₩31,469 | ₩30,735 | ₩31,243 | +1.65% | 3.5만 |
|---|
| 2026.04.08 | ₩30,508 | ₩30,949 | ₩30,508 | ₩30,949 | +1.44% | 0 |
|---|
| 2026.04.07 | ₩30,108 | ₩30,495 | ₩30,108 | ₩30,482 | +1.24% | 2.6만 |
|---|
| 2026.04.06 | ₩29,961 | ₩30,388 | ₩29,915 | ₩30,282 | +1.07% | 3.8만 |
|---|
| 2026.04.02 | ₩29,548 | ₩30,127 | ₩29,528 | ₩29,961 | +1.40% | 3.9만 |
|---|
| 2026.04.01 | ₩29,361 | ₩29,786 | ₩29,361 | ₩29,681 | +1.09% | 4.3만 |
|---|
| 2026.03.31 | ₩29,548 | ₩29,734 | ₩28,971 | ₩29,147 | -1.36% | 15.6만 |
|---|
| 2026.03.30 | ₩29,721 | ₩30,121 | ₩29,494 | ₩29,534 | -0.63% | 4만 |
|---|
| 2026.03.27 | ₩29,414 | ₩29,721 | ₩29,227 | ₩29,478 | +0.22% | 4.4만 |
|---|
| 2026.03.26 | ₩29,761 | ₩29,761 | ₩29,201 | ₩29,421 | -1.14% | 8.7만 |
|---|
| 2026.03.25 | ₩29,548 | ₩29,768 | ₩29,381 | ₩29,761 | +0.72% | 6.7만 |
|---|
| 2026.03.24 | ₩29,661 | ₩29,661 | ₩29,494 | ₩29,548 | -0.38% | 3.8만 |
|---|
| 2026.03.23 | ₩29,681 | ₩29,774 | ₩29,561 | ₩29,628 | -0.18% | 6.6만 |
|---|
| 2026.03.20 | ₩30,095 | ₩30,162 | ₩29,379 | ₩29,734 | -1.20% | 6.7만 |
|---|
| 2026.03.19 | ₩30,395 | ₩30,402 | ₩30,162 | ₩30,188 | -0.68% | 4.5만 |
|---|
| 2026.03.18 | ₩30,537 | ₩30,549 | ₩30,342 | ₩30,428 | -0.36% | 1.6만 |
|---|
| 2026.03.17 | ₩30,615 | ₩30,682 | ₩30,508 | ₩30,562 | -0.17% | 7.2만 |
|---|
| 2026.03.16 | ₩30,722 | ₩30,863 | ₩30,549 | ₩30,615 | -0.35% | 5.8만 |
|---|
| 2026.03.13 | ₩31,064 | ₩31,096 | ₩30,722 | ₩30,775 | -0.93% | 3.8만 |
|---|
| 2026.03.12 | ₩31,096 | ₩31,122 | ₩30,976 | ₩31,109 | +0.04% | 2.6만 |
|---|
| 2026.03.11 | ₩30,962 | ₩31,016 | ₩30,949 | ₩30,989 | +0.09% | 8.7천 |
|---|
| 2026.03.10 | ₩30,896 | ₩30,976 | ₩30,862 | ₩30,976 | +0.26% | 111 |
|---|
| 2026.03.09 | ₩30,922 | ₩31,029 | ₩30,762 | ₩30,862 | -0.19% | 111 |
|---|
| 2026.03.06 | ₩31,096 | ₩31,162 | ₩30,896 | ₩31,016 | -0.26% | 111 |
|---|
| 2026.03.05 | ₩30,842 | ₩31,122 | ₩30,822 | ₩31,056 | +0.69% | 111 |
|---|
| 2026.03.04 | ₩30,789 | ₩31,069 | ₩30,789 | ₩30,962 | +0.56% | 111 |
|---|
| 2026.03.03 | ₩30,749 | ₩30,855 | ₩30,642 | ₩30,749 | 0.00% | 111 |
|---|
| 2026.03.02 | ₩30,855 | ₩31,029 | ₩30,762 | ₩30,869 | +0.04% | 111 |
|---|
| 2026.02.27 | ₩31,963 | ₩32,017 | ₩31,429 | ₩31,549 | -1.29% | 111 |
|---|
| 2026.02.26 | ₩32,057 | ₩32,163 | ₩31,910 | ₩31,963 | -0.29% | 6.8만 |
|---|
| 2026.02.25 | ₩32,150 | ₩32,150 | ₩32,043 | ₩32,057 | -0.29% | 111 |
|---|
| 2026.02.24 | ₩32,030 | ₩32,163 | ₩32,030 | ₩32,070 | +0.13% | 111 |
|---|
| 2026.02.23 | ₩32,243 | ₩32,270 | ₩31,870 | ₩31,963 | -0.87% | 111 |
|---|
| 2026.02.20 | ₩32,150 | ₩32,484 | ₩32,150 | ₩32,163 | +0.04% | 8.4만 |
|---|
| 2026.02.19 | ₩31,963 | ₩32,203 | ₩31,957 | ₩32,203 | +0.75% | 1.9만 |
|---|
| 2026.02.18 | ₩31,977 | ₩32,324 | ₩31,923 | ₩31,963 | -0.04% | 7.3만 |
|---|
| 2026.02.17 | ₩31,763 | ₩31,950 | ₩31,750 | ₩31,950 | +0.59% | 2.9만 |
|---|
| 2026.02.13 | ₩31,736 | ₩31,923 | ₩31,549 | ₩31,696 | -0.13% | 5.9만 |
|---|
| 2026.02.12 | ₩31,616 | ₩31,723 | ₩31,523 | ₩31,710 | +0.30% | 1.5만 |
|---|
| 2026.02.11 | ₩31,443 | ₩31,939 | ₩31,403 | ₩31,456 | +0.04% | 21.6만 |
|---|
| 2026.02.10 | ₩31,469 | ₩31,469 | ₩31,389 | ₩31,456 | -0.04% | 4.4만 |
|---|
| 2026.02.09 | ₩31,509 | ₩31,509 | ₩31,389 | ₩31,469 | -0.13% | 4만 |
|---|
| 2026.02.06 | ₩31,416 | ₩31,603 | ₩31,189 | ₩31,487 | +0.23% | 5.2만 |
|---|
| 2026.02.05 | ₩31,469 | ₩31,549 | ₩31,363 | ₩31,396 | -0.23% | 1.7만 |
|---|
| 2026.02.04 | ₩31,523 | ₩31,576 | ₩31,429 | ₩31,443 | -0.25% | 2.8만 |
|---|
| 2026.02.03 | ₩31,549 | ₩31,589 | ₩31,363 | ₩31,423 | -0.40% | 3만 |
|---|
| 2026.02.02 | ₩31,576 | ₩31,630 | ₩31,395 | ₩31,563 | -0.04% | 3.2만 |
|---|
| 2026.01.30 | ₩31,469 | ₩31,629 | ₩31,283 | ₩31,469 | 0.00% | 4.9만 |
|---|
| 2026.01.29 | ₩31,643 | ₩31,716 | ₩31,429 | ₩31,549 | -0.30% | 4.3만 |
|---|
| 2026.01.28 | ₩31,670 | ₩31,731 | ₩31,618 | ₩31,646 | -0.08% | 2.5만 |
|---|
| 2026.01.27 | ₩31,616 | ₩31,710 | ₩31,496 | ₩31,563 | -0.17% | 4만 |
|---|
| 2026.01.26 | ₩31,456 | ₩31,630 | ₩31,456 | ₩31,630 | +0.55% | 3.8만 |
|---|
| 2026.01.23 | ₩31,349 | ₩31,670 | ₩31,329 | ₩31,523 | +0.55% | 5.7만 |
|---|
| 2026.01.22 | ₩31,243 | ₩31,523 | ₩31,243 | ₩31,349 | +0.34% | 3.3만 |
|---|
| 2026.01.21 | ₩31,069 | ₩31,243 | ₩31,069 | ₩31,243 | +0.56% | 1.9만 |
|---|
| 2026.01.20 | ₩31,029 | ₩31,162 | ₩31,029 | ₩31,109 | +0.26% | 2.1만 |
|---|
| 2026.01.16 | ₩31,184 | ₩31,229 | ₩31,069 | ₩31,189 | +0.02% | 3.6만 |
|---|
| 2026.01.15 | ₩31,162 | ₩31,336 | ₩31,135 | ₩31,149 | -0.04% | 2.4만 |
|---|
| 2026.01.14 | ₩30,989 | ₩31,229 | ₩30,962 | ₩31,149 | +0.52% | 3.3만 |
|---|
| 2026.01.13 | ₩31,176 | ₩31,176 | ₩30,775 | ₩31,029 | -0.47% | 6.8만 |
|---|
| 2026.01.12 | ₩31,042 | ₩31,216 | ₩31,042 | ₩31,162 | +0.39% | 2.2만 |
|---|
| 2026.01.09 | ₩31,216 | ₩31,229 | ₩31,029 | ₩31,149 | -0.21% | 2.8만 |
|---|
| 2026.01.08 | ₩31,216 | ₩31,229 | ₩31,136 | ₩31,216 | 0.00% | 1.6만 |
|---|
| 2026.01.07 | ₩31,296 | ₩31,296 | ₩31,109 | ₩31,202 | -0.30% | 2.5만 |
|---|
| 2026.01.06 | ₩31,176 | ₩31,363 | ₩31,176 | ₩31,269 | +0.30% | 1.1만 |
|---|
| 2026.01.05 | ₩31,216 | ₩31,363 | ₩31,162 | ₩31,269 | +0.17% | 2.3만 |
|---|
| 2026.01.02 | ₩30,976 | ₩31,176 | ₩30,976 | ₩31,162 | +0.60% | 1.2만 |
|---|
| 2025.12.31 | ₩31,162 | ₩31,162 | ₩30,906 | ₩31,029 | -0.43% | 5.9만 |
|---|
| 2025.12.30 | ₩30,855 | ₩31,216 | ₩30,792 | ₩31,162 | +0.99% | 6.8만 |
|---|
| 2025.12.29 | ₩30,855 | ₩30,949 | ₩30,695 | ₩30,762 | -0.30% | 2.6만 |
|---|
| 2025.12.26 | ₩30,781 | ₩30,896 | ₩30,562 | ₩30,842 | +0.20% | 4.4만 |
|---|
| 2025.12.24 | ₩30,896 | ₩30,962 | ₩29,948 | ₩30,775 | -0.39% | 11.1만 |
|---|
| 2025.12.23 | ₩31,029 | ₩31,162 | ₩30,869 | ₩30,936 | -0.30% | 1.9만 |
|---|
| 2025.12.22 | ₩31,016 | ₩31,189 | ₩30,916 | ₩31,149 | +0.43% | 2.8만 |
|---|
| 2025.12.19 | ₩31,016 | ₩31,229 | ₩30,962 | ₩30,962 | -0.17% | 2.2만 |
|---|
| 2025.12.18 | ₩30,962 | ₩31,016 | ₩30,936 | ₩30,976 | +0.04% | 3.5만 |
|---|
| 2025.12.17 | ₩31,149 | ₩31,202 | ₩30,468 | ₩30,762 | -1.24% | 3.8만 |
|---|
| 2025.12.16 | ₩31,283 | ₩31,283 | ₩31,016 | ₩31,016 | -0.85% | 2.9만 |
|---|
| 2025.12.15 | ₩31,176 | ₩31,354 | ₩31,136 | ₩31,283 | +0.34% | 2.1만 |
|---|
| 2025.12.12 | ₩31,376 | ₩31,456 | ₩31,096 | ₩31,256 | -0.38% | 2.4만 |
|---|
| 2025.12.11 | ₩31,256 | ₩31,563 | ₩31,256 | ₩31,509 | +0.81% | 2.4만 |
|---|
| 2025.12.10 | ₩31,363 | ₩31,443 | ₩31,256 | ₩31,429 | +0.21% | 1.9만 |
|---|
| 2025.12.09 | ₩31,376 | ₩31,496 | ₩31,376 | ₩31,416 | +0.13% | 3.2만 |
|---|
| 2025.12.08 | ₩31,202 | ₩31,349 | ₩31,202 | ₩31,349 | +0.47% | 2.2만 |
|---|
| 2025.12.05 | ₩31,162 | ₩31,315 | ₩31,139 | ₩31,296 | +0.43% | 2.5만 |
|---|
| 2025.12.04 | ₩31,336 | ₩31,336 | ₩31,002 | ₩31,162 | -0.55% | 6만 |
|---|
| 2025.12.03 | ₩31,349 | ₩31,496 | ₩31,309 | ₩31,363 | +0.04% | 4.3만 |
|---|
| 2025.12.02 | ₩31,763 | ₩31,903 | ₩31,333 | ₩31,456 | -0.97% | 7.7만 |
|---|
| 2025.12.01 | ₩31,736 | ₩31,910 | ₩31,736 | ₩31,803 | +0.21% | 3.8만 |
|---|
| 2025.11.28 | ₩32,657 | ₩32,764 | ₩32,430 | ₩32,537 | -0.37% | 3.6만 |
|---|
| 2025.11.26 | ₩32,604 | ₩32,791 | ₩32,564 | ₩32,630 | +0.08% | 6만 |
|---|
| 2025.11.25 | ₩32,564 | ₩32,671 | ₩32,444 | ₩32,650 | +0.27% | 1.7만 |
|---|
| 2025.11.24 | ₩32,476 | ₩32,550 | ₩32,430 | ₩32,550 | +0.23% | 1.1만 |
|---|
| 2025.11.21 | ₩32,310 | ₩32,404 | ₩32,097 | ₩32,404 | +0.29% | 1.6만 |
|---|
| 2025.11.20 | ₩32,510 | ₩32,617 | ₩32,190 | ₩32,203 | -0.94% | 2.6만 |
|---|
| 2025.11.19 | ₩32,604 | ₩32,668 | ₩32,390 | ₩32,417 | -0.57% | 1.8만 |
|---|
| 2025.11.18 | ₩32,390 | ₩32,684 | ₩32,390 | ₩32,564 | +0.54% | 7.6천 |
|---|
| 2025.11.17 | ₩32,457 | ₩32,697 | ₩32,457 | ₩32,604 | +0.45% | 2.4만 |
|---|
| 2025.11.14 | ₩32,417 | ₩32,604 | ₩32,364 | ₩32,537 | +0.37% | 1.7만 |
|---|
| 2025.11.13 | ₩32,407 | ₩32,564 | ₩32,407 | ₩32,490 | +0.26% | 1.9만 |
|---|
| 2025.11.12 | ₩32,350 | ₩32,537 | ₩32,257 | ₩32,497 | +0.45% | 2.8만 |
|---|
| 2025.11.11 | ₩32,163 | ₩32,417 | ₩32,123 | ₩32,283 | +0.37% | 2.3만 |
|---|
| 2025.11.10 | ₩32,190 | ₩32,243 | ₩32,097 | ₩32,229 | +0.12% | 1.2만 |
|---|
| 2025.11.07 | ₩32,163 | ₩32,163 | ₩31,936 | ₩32,097 | -0.21% | 2.7만 |
|---|
| 2025.11.06 | ₩32,163 | ₩32,243 | ₩32,057 | ₩32,097 | -0.21% | 2.6만 |
|---|
| 2025.11.05 | ₩32,097 | ₩32,270 | ₩32,030 | ₩32,217 | +0.37% | 2.5만 |
|---|
| 2025.11.04 | ₩32,030 | ₩32,284 | ₩32,017 | ₩32,203 | +0.54% | 4.8만 |
|---|
| 2025.11.03 | ₩32,110 | ₩32,283 | ₩32,057 | ₩32,203 | +0.29% | 1.6만 |
|---|
| 2025.10.31 | ₩32,150 | ₩32,217 | ₩31,910 | ₩32,043 | -0.33% | 6.1만 |
|---|
| 2025.10.30 | ₩32,243 | ₩32,283 | ₩32,097 | ₩32,171 | -0.22% | 1.9만 |
|---|
| 2025.10.29 | ₩32,283 | ₩32,324 | ₩32,190 | ₩32,257 | -0.08% | 1.1만 |
|---|
| 2025.10.28 | ₩32,257 | ₩32,324 | ₩32,243 | ₩32,243 | -0.04% | 7.5천 |
|---|
| 2025.10.27 | ₩32,270 | ₩32,337 | ₩32,230 | ₩32,337 | +0.21% | 1.5만 |
|---|
| 2025.10.24 | ₩32,217 | ₩32,324 | ₩32,217 | ₩32,270 | +0.17% | 1.3만 |
|---|
| 2025.10.23 | ₩32,230 | ₩32,257 | ₩32,190 | ₩32,243 | +0.04% | 7.5천 |
|---|
| 2025.10.22 | ₩32,217 | ₩32,283 | ₩32,097 | ₩32,230 | +0.04% | 2만 |
|---|
| 2025.10.21 | ₩32,337 | ₩32,348 | ₩32,190 | ₩32,243 | -0.29% | 2.6만 |
|---|
| 2025.10.20 | ₩32,217 | ₩32,310 | ₩32,190 | ₩32,297 | +0.25% | 1.7만 |
|---|
| 2025.10.17 | ₩32,243 | ₩32,350 | ₩32,177 | ₩32,190 | -0.17% | 1.2만 |
|---|
| 2025.10.16 | ₩32,417 | ₩32,450 | ₩32,297 | ₩32,337 | -0.25% | 1.4만 |
|---|
| 2025.10.15 | ₩32,390 | ₩32,537 | ₩32,310 | ₩32,457 | +0.21% | 1.2만 |
|---|
| 2025.10.14 | ₩32,318 | ₩32,390 | ₩32,230 | ₩32,390 | +0.22% | 2만 |
|---|
| 2025.10.13 | ₩32,230 | ₩32,270 | ₩32,150 | ₩32,270 | +0.12% | 1.4만 |
|---|
| 2025.10.10 | ₩32,297 | ₩32,297 | ₩32,137 | ₩32,163 | -0.41% | 1.5만 |
|---|
