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 | ₩30,550 | ₩30,616 | ₩30,336 | ₩30,523 | -0.09% | 1.9만 |
| 2026.10.08 | ₩30,456 | ₩30,697 | ₩30,120 | ₩30,389 | -0.22% | 4.8만 |
| 2026.10.07 | ₩30,817 | ₩30,870 | ₩30,483 | ₩30,536 | -0.91% | 4.7만 |
| 2026.10.06 | ₩31,218 | ₩31,271 | ₩30,897 | ₩30,910 | -0.98% | 3.1만 |
| 2026.10.05 | ₩31,138 | ₩31,378 | ₩30,977 | ₩31,004 | -0.43% | 3.5만 |
| 2026.10.02 | ₩31,231 | ₩31,686 | ₩31,178 | ₩31,178 | -0.17% | 4.7만 |
| 2026.10.01 | ₩31,204 | ₩31,405 | ₩31,071 | ₩31,218 | +0.04% | 8.3만 |
| 2026.09.30 | ₩31,071 | ₩31,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,365 |
| +0.95% |
| 8.9만 |
| 2026.09.29 | ₩31,084 | ₩31,084 | ₩30,830 | ₩30,830 | -0.82% | 4.7만 |
|---|
| 2026.09.28 | ₩31,084 | ₩31,311 | ₩30,910 | ₩30,937 | -0.47% | 2.8만 |
|---|
| 2026.09.25 | ₩31,151 | ₩31,231 | ₩30,844 | ₩31,058 | -0.30% | 2.6만 |
|---|
| 2026.09.24 | ₩31,552 | ₩31,645 | ₩31,164 | ₩31,204 | -1.10% | 3.9만 |
|---|
| 2026.09.23 | ₩31,659 | ₩31,779 | ₩31,552 | ₩31,552 | -0.34% | 1.9만 |
|---|
| 2026.09.22 | ₩31,779 | ₩31,779 | ₩31,605 | ₩31,659 | -0.38% | 1.2만 |
|---|
| 2026.09.21 | ₩31,539 | ₩31,739 | ₩31,512 | ₩31,659 | +0.38% | 1.2만 |
|---|
| 2026.09.18 | ₩31,559 | ₩31,605 | ₩31,485 | ₩31,539 | -0.06% | 1.2만 |
|---|
| 2026.09.17 | ₩31,605 | ₩31,791 | ₩31,539 | ₩31,539 | -0.21% | 2.5만 |
|---|
| 2026.09.16 | ₩31,739 | ₩31,980 | ₩31,579 | ₩31,579 | -0.50% | 1.9만 |
|---|
| 2026.09.15 | ₩31,926 | ₩31,926 | ₩31,418 | ₩31,726 | -0.63% | 1.4만 |
|---|
| 2026.09.14 | ₩32,006 | ₩32,006 | ₩31,726 | ₩31,859 | -0.46% | 1.1만 |
|---|
| 2026.09.11 | ₩31,859 | ₩32,043 | ₩31,819 | ₩31,846 | -0.04% | 7.5천 |
|---|
| 2026.09.10 | ₩31,806 | ₩31,871 | ₩31,806 | ₩31,807 | +0.00% | 2.1만 |
|---|
| 2026.09.09 | ₩31,873 | ₩32,042 | ₩31,819 | ₩31,819 | -0.17% | 6.8천 |
|---|
| 2026.09.08 | ₩31,926 | ₩31,966 | ₩31,873 | ₩31,899 | -0.08% | 6.9천 |
|---|
| 2026.09.04 | ₩32,073 | ₩32,073 | ₩31,939 | ₩31,966 | -0.33% | 1.1만 |
|---|
| 2026.09.03 | ₩32,260 | ₩32,260 | ₩32,006 | ₩32,006 | -0.79% | 2만 |
|---|
| 2026.09.02 | ₩32,340 | ₩32,340 | ₩32,067 | ₩32,133 | -0.64% | 1.2만 |
|---|
| 2026.09.01 | ₩32,501 | ₩32,541 | ₩32,153 | ₩32,274 | -0.70% | 3.2만 |
|---|
| 2026.08.31 | ₩33,142 | ₩33,222 | ₩33,022 | ₩33,222 | +0.24% | 3.4만 |
|---|
| 2026.08.28 | ₩33,102 | ₩33,196 | ₩33,090 | ₩33,169 | +0.20% | 1만 |
|---|
| 2026.08.27 | ₩33,169 | ₩33,196 | ₩33,088 | ₩33,196 | +0.08% | 2.8만 |
|---|
| 2026.08.26 | ₩33,169 | ₩33,169 | ₩33,115 | ₩33,149 | -0.06% | 2.2만 |
|---|
| 2026.08.25 | ₩32,942 | ₩33,129 | ₩32,808 | ₩33,115 | +0.53% | 7.7만 |
|---|
| 2026.08.24 | ₩32,845 | ₩32,955 | ₩32,808 | ₩32,835 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩32,755 | ₩32,955 | ₩32,755 | ₩32,888 | +0.41% | 3.1만 |
|---|
| 2026.08.20 | ₩32,888 | ₩32,888 | ₩32,808 | ₩32,835 | -0.16% | 1.5만 |
|---|
| 2026.08.19 | ₩32,781 | ₩32,942 | ₩32,648 | ₩32,888 | +0.33% | 3.5만 |
|---|
| 2026.08.18 | ₩32,541 | ₩32,795 | ₩32,541 | ₩32,728 | +0.57% | 4만 |
|---|
| 2026.08.17 | ₩32,501 | ₩32,715 | ₩32,474 | ₩32,568 | +0.21% | 1.8만 |
|---|
| 2026.08.14 | ₩32,594 | ₩32,701 | ₩32,581 | ₩32,608 | +0.04% | 1.8만 |
|---|
| 2026.08.13 | ₩32,514 | ₩32,648 | ₩32,514 | ₩32,588 | +0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩32,474 | ₩32,541 | ₩32,407 | ₩32,514 | +0.12% | 1.7만 |
|---|
| 2026.08.11 | ₩32,354 | ₩32,501 | ₩32,354 | ₩32,394 | +0.12% | 2.1만 |
|---|
| 2026.08.10 | ₩32,380 | ₩32,514 | ₩32,287 | ₩32,327 | -0.17% | 2.5만 |
|---|
| 2026.08.07 | ₩32,300 | ₩32,421 | ₩32,207 | ₩32,354 | +0.17% | 2.4만 |
|---|
| 2026.08.06 | ₩32,100 | ₩32,260 | ₩32,013 | ₩32,207 | +0.33% | 2.3만 |
|---|
| 2026.08.05 | ₩32,180 | ₩32,193 | ₩31,919 | ₩32,020 | -0.50% | 4.3만 |
|---|
| 2026.08.04 | ₩32,180 | ₩32,300 | ₩32,133 | ₩32,180 | 0.00% | 2.5만 |
|---|
| 2026.08.03 | ₩32,274 | ₩32,300 | ₩32,137 | ₩32,180 | -0.29% | 2.2만 |
|---|
| 2026.07.31 | ₩32,220 | ₩32,260 | ₩32,120 | ₩32,233 | +0.04% | 3.6만 |
|---|
| 2026.07.30 | ₩31,686 | ₩32,140 | ₩31,686 | ₩32,140 | +1.43% | 3.9만 |
|---|
| 2026.07.29 | ₩31,939 | ₩31,939 | ₩31,686 | ₩31,759 | -0.56% | 1.1만 |
|---|
| 2026.07.28 | ₩31,525 | ₩31,939 | ₩31,472 | ₩31,939 | +1.31% | 1.5만 |
|---|
| 2026.07.27 | ₩31,231 | ₩31,512 | ₩31,231 | ₩31,432 | +0.64% | 1.2만 |
|---|
| 2026.07.24 | ₩31,271 | ₩31,398 | ₩31,084 | ₩31,138 | -0.43% | 2.7만 |
|---|
| 2026.07.23 | ₩31,539 | ₩31,585 | ₩31,191 | ₩31,204 | -1.06% | 4.2만 |
|---|
| 2026.07.22 | ₩31,806 | ₩31,806 | ₩31,605 | ₩31,632 | -0.55% | 3.3만 |
|---|
| 2026.07.21 | ₩32,193 | ₩32,193 | ₩31,726 | ₩31,766 | -1.33% | 2.3만 |
|---|
| 2026.07.20 | ₩32,207 | ₩32,280 | ₩31,966 | ₩32,020 | -0.58% | 1.9만 |
|---|
| 2026.07.17 | ₩32,340 | ₩32,340 | ₩32,153 | ₩32,300 | -0.12% | 1.6만 |
|---|
| 2026.07.16 | ₩32,207 | ₩32,340 | ₩32,140 | ₩32,340 | +0.41% | 2.8만 |
|---|
| 2026.07.15 | ₩32,073 | ₩32,327 | ₩32,073 | ₩32,207 | +0.42% | 3.2만 |
|---|
| 2026.07.14 | ₩31,672 | ₩32,127 | ₩31,672 | ₩32,046 | +1.18% | 4.5만 |
|---|
| 2026.07.13 | ₩31,539 | ₩31,672 | ₩31,539 | ₩31,606 | +0.21% | 1.7만 |
|---|
| 2026.07.10 | ₩31,485 | ₩31,672 | ₩31,485 | ₩31,539 | +0.17% | 1.3만 |
|---|
| 2026.07.09 | ₩31,792 | ₩32,100 | ₩31,485 | ₩31,485 | -0.97% | 2만 |
|---|
| 2026.07.08 | ₩31,672 | ₩31,833 | ₩31,472 | ₩31,752 | +0.25% | 1.9만 |
|---|
| 2026.07.07 | ₩31,779 | ₩32,006 | ₩31,672 | ₩31,746 | -0.11% | 3.7만 |
|---|
| 2026.07.06 | ₩31,726 | ₩31,946 | ₩31,605 | ₩31,859 | +0.42% | 3만 |
|---|
| 2026.07.02 | ₩31,325 | ₩31,732 | ₩31,165 | ₩31,732 | +1.30% | 2만 |
|---|
| 2026.07.01 | ₩31,071 | ₩31,405 | ₩31,071 | ₩31,218 | +0.47% | 2.7만 |
|---|
| 2026.06.30 | ₩31,338 | ₩31,338 | ₩30,897 | ₩30,951 | -1.24% | 26.4만 |
|---|
| 2026.06.29 | ₩31,298 | ₩31,351 | ₩31,071 | ₩31,298 | 0.00% | 2.2만 |
|---|
| 2026.06.26 | ₩30,991 | ₩31,151 | ₩30,991 | ₩31,151 | +0.52% | 2.2만 |
|---|
| 2026.06.25 | ₩31,151 | ₩31,245 | ₩30,937 | ₩31,124 | -0.09% | 3.8만 |
|---|
| 2026.06.24 | ₩31,298 | ₩31,345 | ₩31,084 | ₩31,231 | -0.21% | 2.7만 |
|---|
| 2026.06.23 | ₩31,204 | ₩31,392 | ₩31,138 | ₩31,258 | +0.17% | 4만 |
|---|
| 2026.06.22 | ₩31,245 | ₩31,378 | ₩30,991 | ₩31,245 | 0.00% | 4.4만 |
|---|
| 2026.06.18 | ₩31,498 | ₩31,873 | ₩31,044 | ₩31,245 | -0.81% | 32만 |
|---|
| 2026.06.17 | ₩31,552 | ₩31,886 | ₩31,472 | ₩31,472 | -0.25% | 1.9만 |
|---|
| 2026.06.16 | ₩31,686 | ₩31,846 | ₩31,472 | ₩31,485 | -0.63% | 3만 |
|---|
| 2026.06.15 | ₩31,806 | ₩32,180 | ₩31,619 | ₩31,672 | -0.42% | 3.1만 |
|---|
| 2026.06.12 | ₩31,699 | ₩31,939 | ₩31,138 | ₩31,619 | -0.25% | 6만 |
|---|
| 2026.06.11 | ₩32,033 | ₩32,207 | ₩31,405 | ₩31,752 | -0.88% | 3.5만 |
|---|
| 2026.06.10 | ₩32,127 | ₩32,454 | ₩31,699 | ₩31,859 | -0.83% | 1.6만 |
|---|
| 2026.06.09 | ₩32,354 | ₩32,594 | ₩32,193 | ₩32,267 | -0.27% | 2.4만 |
|---|
| 2026.06.08 | ₩32,501 | ₩32,501 | ₩32,274 | ₩32,447 | -0.16% | 8.6천 |
|---|
| 2026.06.05 | ₩32,407 | ₩32,521 | ₩32,247 | ₩32,447 | +0.12% | 3.9만 |
|---|
| 2026.06.04 | ₩32,407 | ₩32,474 | ₩32,338 | ₩32,434 | +0.08% | 9.3천 |
|---|
| 2026.06.03 | ₩32,314 | ₩32,474 | ₩32,207 | ₩32,394 | +0.25% | 9.4천 |
|---|
| 2026.06.02 | ₩32,407 | ₩32,500 | ₩32,300 | ₩32,407 | 0.00% | 1.9만 |
|---|
| 2026.06.01 | ₩32,140 | ₩32,621 | ₩31,939 | ₩32,474 | +1.04% | 11.3만 |
|---|
| 2026.05.29 | ₩32,808 | ₩32,928 | ₩32,768 | ₩32,795 | -0.04% | 1.8만 |
|---|
| 2026.05.28 | ₩32,875 | ₩32,898 | ₩32,661 | ₩32,795 | -0.24% | 1.6만 |
|---|
| 2026.05.27 | ₩32,741 | ₩32,875 | ₩32,648 | ₩32,808 | +0.20% | 2.4만 |
|---|
| 2026.05.26 | ₩32,768 | ₩32,875 | ₩32,715 | ₩32,859 | +0.28% | 2.5만 |
|---|
| 2026.05.22 | ₩32,768 | ₩32,768 | ₩32,634 | ₩32,728 | -0.12% | 1.4만 |
|---|
| 2026.05.21 | ₩32,715 | ₩32,875 | ₩32,608 | ₩32,688 | -0.08% | 1.7만 |
|---|
| 2026.05.20 | ₩32,741 | ₩32,875 | ₩32,675 | ₩32,875 | +0.41% | 1.8만 |
|---|
| 2026.05.19 | ₩32,501 | ₩32,861 | ₩32,501 | ₩32,688 | +0.58% | 1.8만 |
|---|
| 2026.05.18 | ₩32,848 | ₩32,848 | ₩32,541 | ₩32,675 | -0.53% | 3.4만 |
|---|
| 2026.05.15 | ₩32,848 | ₩32,848 | ₩32,594 | ₩32,701 | -0.45% | 2.1만 |
|---|
| 2026.05.14 | ₩32,795 | ₩32,982 | ₩32,763 | ₩32,875 | +0.24% | 1.9만 |
|---|
| 2026.05.13 | ₩32,821 | ₩32,948 | ₩32,808 | ₩32,942 | +0.37% | 1.7만 |
|---|
| 2026.05.12 | ₩33,049 | ₩33,060 | ₩32,894 | ₩32,915 | -0.40% | 3.4만 |
|---|
| 2026.05.11 | ₩32,955 | ₩33,062 | ₩32,848 | ₩32,942 | -0.04% | 3.5만 |
|---|
| 2026.05.08 | ₩32,688 | ₩32,968 | ₩32,688 | ₩32,902 | +0.65% | 6.3만 |
|---|
| 2026.05.07 | ₩32,808 | ₩32,808 | ₩32,674 | ₩32,768 | -0.12% | 4.8만 |
|---|
| 2026.05.06 | ₩32,661 | ₩32,875 | ₩32,661 | ₩32,795 | +0.41% | 1.4만 |
|---|
| 2026.05.05 | ₩32,755 | ₩32,875 | ₩32,634 | ₩32,634 | -0.37% | 2.7만 |
|---|
| 2026.05.04 | ₩32,808 | ₩33,035 | ₩32,661 | ₩32,715 | -0.29% | 4.9만 |
|---|
| 2026.05.01 | ₩32,781 | ₩32,828 | ₩32,674 | ₩32,808 | +0.08% | 2만 |
|---|
| 2026.04.30 | ₩32,487 | ₩32,808 | ₩32,457 | ₩32,608 | +0.37% | 2.5만 |
|---|
| 2026.04.29 | ₩32,481 | ₩32,608 | ₩32,394 | ₩32,568 | +0.27% | 1.9만 |
|---|
| 2026.04.28 | ₩32,621 | ₩32,621 | ₩32,380 | ₩32,487 | -0.41% | 1.7만 |
|---|
| 2026.04.27 | ₩32,541 | ₩32,875 | ₩32,541 | ₩32,621 | +0.25% | 3.4만 |
|---|
| 2026.04.24 | ₩32,541 | ₩32,728 | ₩32,474 | ₩32,715 | +0.53% | 2.5만 |
|---|
| 2026.04.23 | ₩32,421 | ₩32,541 | ₩32,297 | ₩32,487 | +0.21% | 3.8만 |
|---|
| 2026.04.22 | ₩32,180 | ₩32,421 | ₩32,140 | ₩32,367 | +0.58% | 3만 |
|---|
| 2026.04.21 | ₩32,167 | ₩32,274 | ₩31,926 | ₩32,086 | -0.25% | 2.4만 |
|---|
| 2026.04.20 | ₩32,100 | ₩32,274 | ₩31,939 | ₩32,046 | -0.17% | 2.8만 |
|---|
| 2026.04.17 | ₩32,167 | ₩32,327 | ₩32,086 | ₩32,086 | -0.25% | 3.2만 |
|---|
| 2026.04.16 | ₩32,167 | ₩32,420 | ₩32,060 | ₩32,060 | -0.33% | 2.4만 |
|---|
| 2026.04.15 | ₩31,746 | ₩32,447 | ₩31,645 | ₩32,260 | +1.62% | 3.4만 |
|---|
| 2026.04.14 | ₩31,351 | ₩31,953 | ₩31,351 | ₩31,899 | +1.75% | 4만 |
|---|
| 2026.04.13 | ₩31,298 | ₩31,485 | ₩31,179 | ₩31,351 | +0.17% | 2.4만 |
|---|
| 2026.04.10 | ₩31,285 | ₩31,539 | ₩31,285 | ₩31,418 | +0.43% | 1.8만 |
|---|
| 2026.04.09 | ₩30,777 | ₩31,512 | ₩30,777 | ₩31,285 | +1.65% | 3.5만 |
|---|
| 2026.04.08 | ₩30,550 | ₩30,991 | ₩30,550 | ₩30,991 | +1.44% | 0 |
|---|
| 2026.04.07 | ₩30,149 | ₩30,536 | ₩30,149 | ₩30,523 | +1.24% | 2.6만 |
|---|
| 2026.04.06 | ₩30,002 | ₩30,429 | ₩29,955 | ₩30,322 | +1.07% | 3.8만 |
|---|
| 2026.04.02 | ₩29,587 | ₩30,167 | ₩29,567 | ₩30,002 | +1.40% | 3.9만 |
|---|
| 2026.04.01 | ₩29,400 | ₩29,827 | ₩29,400 | ₩29,721 | +1.09% | 4.3만 |
|---|
| 2026.03.31 | ₩29,587 | ₩29,775 | ₩29,010 | ₩29,187 | -1.36% | 15.6만 |
|---|
| 2026.03.30 | ₩29,761 | ₩30,162 | ₩29,534 | ₩29,574 | -0.63% | 4만 |
|---|
| 2026.03.27 | ₩29,454 | ₩29,761 | ₩29,267 | ₩29,518 | +0.22% | 4.4만 |
|---|
| 2026.03.26 | ₩29,801 | ₩29,801 | ₩29,240 | ₩29,461 | -1.14% | 8.7만 |
|---|
| 2026.03.25 | ₩29,587 | ₩29,808 | ₩29,420 | ₩29,801 | +0.72% | 6.7만 |
|---|
| 2026.03.24 | ₩29,701 | ₩29,701 | ₩29,534 | ₩29,587 | -0.38% | 3.8만 |
|---|
| 2026.03.23 | ₩29,721 | ₩29,815 | ₩29,601 | ₩29,668 | -0.18% | 6.6만 |
|---|
| 2026.03.20 | ₩30,135 | ₩30,202 | ₩29,419 | ₩29,775 | -1.20% | 6.7만 |
|---|
| 2026.03.19 | ₩30,436 | ₩30,443 | ₩30,202 | ₩30,229 | -0.68% | 4.5만 |
|---|
| 2026.03.18 | ₩30,579 | ₩30,590 | ₩30,383 | ₩30,469 | -0.36% | 1.6만 |
|---|
| 2026.03.17 | ₩30,656 | ₩30,723 | ₩30,550 | ₩30,603 | -0.17% | 7.2만 |
|---|
| 2026.03.16 | ₩30,763 | ₩30,905 | ₩30,590 | ₩30,657 | -0.35% | 5.8만 |
|---|
| 2026.03.13 | ₩31,106 | ₩31,138 | ₩30,763 | ₩30,817 | -0.93% | 3.8만 |
|---|
| 2026.03.12 | ₩31,138 | ₩31,164 | ₩31,017 | ₩31,151 | +0.04% | 2.6만 |
|---|
| 2026.03.11 | ₩31,004 | ₩31,057 | ₩30,991 | ₩31,031 | +0.09% | 8.7천 |
|---|
| 2026.03.10 | ₩30,937 | ₩31,017 | ₩30,904 | ₩31,017 | +0.26% | 111 |
|---|
| 2026.03.09 | ₩30,964 | ₩31,071 | ₩30,804 | ₩30,904 | -0.19% | 111 |
|---|
| 2026.03.06 | ₩31,138 | ₩31,204 | ₩30,937 | ₩31,057 | -0.26% | 111 |
|---|
| 2026.03.05 | ₩30,884 | ₩31,164 | ₩30,864 | ₩31,098 | +0.69% | 111 |
|---|
| 2026.03.04 | ₩30,830 | ₩31,111 | ₩30,830 | ₩31,004 | +0.56% | 111 |
|---|
| 2026.03.03 | ₩30,790 | ₩30,897 | ₩30,683 | ₩30,790 | 0.00% | 111 |
|---|
| 2026.03.02 | ₩30,897 | ₩31,071 | ₩30,804 | ₩30,910 | +0.04% | 111 |
|---|
| 2026.02.27 | ₩32,006 | ₩32,060 | ₩31,472 | ₩31,592 | -1.29% | 111 |
|---|
| 2026.02.26 | ₩32,100 | ₩32,207 | ₩31,953 | ₩32,006 | -0.29% | 6.8만 |
|---|
| 2026.02.25 | ₩32,193 | ₩32,193 | ₩32,086 | ₩32,100 | -0.29% | 111 |
|---|
| 2026.02.24 | ₩32,073 | ₩32,207 | ₩32,073 | ₩32,113 | +0.13% | 111 |
|---|
| 2026.02.23 | ₩32,287 | ₩32,314 | ₩31,913 | ₩32,006 | -0.87% | 111 |
|---|
| 2026.02.20 | ₩32,193 | ₩32,527 | ₩32,193 | ₩32,207 | +0.04% | 8.4만 |
|---|
| 2026.02.19 | ₩32,006 | ₩32,247 | ₩32,000 | ₩32,247 | +0.75% | 1.9만 |
|---|
| 2026.02.18 | ₩32,020 | ₩32,367 | ₩31,966 | ₩32,006 | -0.04% | 7.3만 |
|---|
| 2026.02.17 | ₩31,806 | ₩31,993 | ₩31,792 | ₩31,993 | +0.59% | 2.9만 |
|---|
| 2026.02.13 | ₩31,779 | ₩31,966 | ₩31,592 | ₩31,739 | -0.13% | 5.9만 |
|---|
| 2026.02.12 | ₩31,659 | ₩31,766 | ₩31,565 | ₩31,752 | +0.30% | 1.5만 |
|---|
| 2026.02.11 | ₩31,485 | ₩31,982 | ₩31,445 | ₩31,498 | +0.04% | 21.6만 |
|---|
| 2026.02.10 | ₩31,512 | ₩31,512 | ₩31,432 | ₩31,498 | -0.04% | 4.4만 |
|---|
| 2026.02.09 | ₩31,552 | ₩31,552 | ₩31,432 | ₩31,512 | -0.13% | 4만 |
|---|
| 2026.02.06 | ₩31,458 | ₩31,645 | ₩31,231 | ₩31,530 | +0.23% | 5.2만 |
|---|
| 2026.02.05 | ₩31,512 | ₩31,592 | ₩31,405 | ₩31,438 | -0.23% | 1.7만 |
|---|
| 2026.02.04 | ₩31,565 | ₩31,619 | ₩31,472 | ₩31,485 | -0.25% | 2.8만 |
|---|
| 2026.02.03 | ₩31,592 | ₩31,632 | ₩31,405 | ₩31,465 | -0.40% | 3만 |
|---|
| 2026.02.02 | ₩31,619 | ₩31,672 | ₩31,437 | ₩31,605 | -0.04% | 3.2만 |
|---|
| 2026.01.30 | ₩31,512 | ₩31,672 | ₩31,325 | ₩31,512 | 0.00% | 4.9만 |
|---|
| 2026.01.29 | ₩31,686 | ₩31,759 | ₩31,472 | ₩31,592 | -0.30% | 4.3만 |
|---|
| 2026.01.28 | ₩31,712 | ₩31,774 | ₩31,660 | ₩31,688 | -0.08% | 2.5만 |
|---|
| 2026.01.27 | ₩31,659 | ₩31,752 | ₩31,539 | ₩31,605 | -0.17% | 4만 |
|---|
| 2026.01.26 | ₩31,498 | ₩31,672 | ₩31,498 | ₩31,672 | +0.55% | 3.8만 |
|---|
| 2026.01.23 | ₩31,392 | ₩31,712 | ₩31,372 | ₩31,565 | +0.55% | 5.7만 |
|---|
| 2026.01.22 | ₩31,285 | ₩31,565 | ₩31,285 | ₩31,392 | +0.34% | 3.3만 |
|---|
| 2026.01.21 | ₩31,111 | ₩31,285 | ₩31,111 | ₩31,285 | +0.56% | 1.9만 |
|---|
| 2026.01.20 | ₩31,071 | ₩31,204 | ₩31,071 | ₩31,151 | +0.26% | 2.1만 |
|---|
| 2026.01.16 | ₩31,226 | ₩31,271 | ₩31,111 | ₩31,231 | +0.02% | 3.6만 |
|---|
| 2026.01.15 | ₩31,204 | ₩31,378 | ₩31,177 | ₩31,191 | -0.04% | 2.4만 |
|---|
| 2026.01.14 | ₩31,031 | ₩31,271 | ₩31,004 | ₩31,191 | +0.52% | 3.3만 |
|---|
| 2026.01.13 | ₩31,218 | ₩31,218 | ₩30,817 | ₩31,071 | -0.47% | 6.8만 |
|---|
| 2026.01.12 | ₩31,084 | ₩31,258 | ₩31,084 | ₩31,204 | +0.39% | 2.2만 |
|---|
| 2026.01.09 | ₩31,258 | ₩31,271 | ₩31,071 | ₩31,191 | -0.21% | 2.8만 |
|---|
| 2026.01.08 | ₩31,258 | ₩31,271 | ₩31,178 | ₩31,258 | 0.00% | 1.6만 |
|---|
| 2026.01.07 | ₩31,338 | ₩31,338 | ₩31,151 | ₩31,245 | -0.30% | 2.5만 |
|---|
| 2026.01.06 | ₩31,218 | ₩31,405 | ₩31,218 | ₩31,311 | +0.30% | 1.1만 |
|---|
| 2026.01.05 | ₩31,258 | ₩31,405 | ₩31,204 | ₩31,311 | +0.17% | 2.3만 |
|---|
| 2026.01.02 | ₩31,017 | ₩31,218 | ₩31,017 | ₩31,204 | +0.60% | 1.2만 |
|---|
| 2025.12.31 | ₩31,204 | ₩31,204 | ₩30,948 | ₩31,071 | -0.43% | 5.9만 |
|---|
| 2025.12.30 | ₩30,897 | ₩31,258 | ₩30,834 | ₩31,204 | +0.99% | 6.8만 |
|---|
| 2025.12.29 | ₩30,897 | ₩30,991 | ₩30,737 | ₩30,804 | -0.30% | 2.6만 |
|---|
| 2025.12.26 | ₩30,822 | ₩30,937 | ₩30,603 | ₩30,884 | +0.20% | 4.4만 |
|---|
| 2025.12.24 | ₩30,937 | ₩31,004 | ₩29,988 | ₩30,817 | -0.39% | 11.1만 |
|---|
| 2025.12.23 | ₩31,071 | ₩31,204 | ₩30,910 | ₩30,977 | -0.30% | 1.9만 |
|---|
| 2025.12.22 | ₩31,057 | ₩31,231 | ₩30,957 | ₩31,191 | +0.43% | 2.8만 |
|---|
| 2025.12.19 | ₩31,057 | ₩31,271 | ₩31,004 | ₩31,004 | -0.17% | 2.2만 |
|---|
| 2025.12.18 | ₩31,004 | ₩31,057 | ₩30,977 | ₩31,017 | +0.04% | 3.5만 |
|---|
| 2025.12.17 | ₩31,191 | ₩31,244 | ₩30,510 | ₩30,804 | -1.24% | 3.8만 |
|---|
| 2025.12.16 | ₩31,325 | ₩31,325 | ₩31,057 | ₩31,057 | -0.85% | 2.9만 |
|---|
| 2025.12.15 | ₩31,218 | ₩31,396 | ₩31,178 | ₩31,325 | +0.34% | 2.1만 |
|---|
| 2025.12.12 | ₩31,418 | ₩31,498 | ₩31,138 | ₩31,298 | -0.38% | 2.4만 |
|---|
| 2025.12.11 | ₩31,298 | ₩31,605 | ₩31,298 | ₩31,552 | +0.81% | 2.4만 |
|---|
| 2025.12.10 | ₩31,405 | ₩31,485 | ₩31,298 | ₩31,472 | +0.21% | 1.9만 |
|---|
| 2025.12.09 | ₩31,418 | ₩31,539 | ₩31,418 | ₩31,458 | +0.13% | 3.2만 |
|---|
| 2025.12.08 | ₩31,245 | ₩31,392 | ₩31,245 | ₩31,392 | +0.47% | 2.2만 |
|---|
| 2025.12.05 | ₩31,204 | ₩31,357 | ₩31,181 | ₩31,338 | +0.43% | 2.5만 |
|---|
| 2025.12.04 | ₩31,378 | ₩31,378 | ₩31,044 | ₩31,204 | -0.55% | 6만 |
|---|
| 2025.12.03 | ₩31,392 | ₩31,539 | ₩31,351 | ₩31,405 | +0.04% | 4.3만 |
|---|
| 2025.12.02 | ₩31,806 | ₩31,946 | ₩31,376 | ₩31,498 | -0.97% | 7.7만 |
|---|
| 2025.12.01 | ₩31,779 | ₩31,953 | ₩31,779 | ₩31,846 | +0.21% | 3.8만 |
|---|
| 2025.11.28 | ₩32,701 | ₩32,808 | ₩32,474 | ₩32,581 | -0.37% | 3.6만 |
|---|
| 2025.11.26 | ₩32,648 | ₩32,835 | ₩32,608 | ₩32,674 | +0.08% | 6만 |
|---|
| 2025.11.25 | ₩32,608 | ₩32,715 | ₩32,487 | ₩32,695 | +0.27% | 1.7만 |
|---|
| 2025.11.24 | ₩32,520 | ₩32,594 | ₩32,474 | ₩32,594 | +0.23% | 1.1만 |
|---|
| 2025.11.21 | ₩32,354 | ₩32,447 | ₩32,140 | ₩32,447 | +0.29% | 1.6만 |
|---|
| 2025.11.20 | ₩32,554 | ₩32,661 | ₩32,233 | ₩32,247 | -0.94% | 2.6만 |
|---|
| 2025.11.19 | ₩32,648 | ₩32,712 | ₩32,434 | ₩32,461 | -0.57% | 1.8만 |
|---|
| 2025.11.18 | ₩32,434 | ₩32,728 | ₩32,434 | ₩32,608 | +0.54% | 7.6천 |
|---|
| 2025.11.17 | ₩32,501 | ₩32,741 | ₩32,501 | ₩32,648 | +0.45% | 2.4만 |
|---|
| 2025.11.14 | ₩32,461 | ₩32,648 | ₩32,407 | ₩32,581 | +0.37% | 1.7만 |
|---|
| 2025.11.13 | ₩32,450 | ₩32,608 | ₩32,450 | ₩32,534 | +0.26% | 1.9만 |
|---|
| 2025.11.12 | ₩32,394 | ₩32,581 | ₩32,300 | ₩32,541 | +0.45% | 2.8만 |
|---|
| 2025.11.11 | ₩32,207 | ₩32,461 | ₩32,167 | ₩32,327 | +0.37% | 2.3만 |
|---|
| 2025.11.10 | ₩32,233 | ₩32,287 | ₩32,140 | ₩32,273 | +0.12% | 1.2만 |
|---|
| 2025.11.07 | ₩32,207 | ₩32,207 | ₩31,980 | ₩32,140 | -0.21% | 2.7만 |
|---|
| 2025.11.06 | ₩32,207 | ₩32,287 | ₩32,100 | ₩32,140 | -0.21% | 2.6만 |
|---|
| 2025.11.05 | ₩32,140 | ₩32,314 | ₩32,073 | ₩32,260 | +0.37% | 2.5만 |
|---|
| 2025.11.04 | ₩32,073 | ₩32,327 | ₩32,060 | ₩32,247 | +0.54% | 4.8만 |
|---|
| 2025.11.03 | ₩32,153 | ₩32,327 | ₩32,100 | ₩32,247 | +0.29% | 1.6만 |
|---|
| 2025.10.31 | ₩32,193 | ₩32,260 | ₩31,953 | ₩32,086 | -0.33% | 6.1만 |
|---|
| 2025.10.30 | ₩32,287 | ₩32,327 | ₩32,140 | ₩32,215 | -0.22% | 1.9만 |
|---|
| 2025.10.29 | ₩32,327 | ₩32,367 | ₩32,233 | ₩32,300 | -0.08% | 1.1만 |
|---|
| 2025.10.28 | ₩32,300 | ₩32,367 | ₩32,287 | ₩32,287 | -0.04% | 7.5천 |
|---|
| 2025.10.27 | ₩32,314 | ₩32,380 | ₩32,274 | ₩32,380 | +0.21% | 1.5만 |
|---|
| 2025.10.24 | ₩32,260 | ₩32,367 | ₩32,260 | ₩32,314 | +0.17% | 1.3만 |
|---|
| 2025.10.23 | ₩32,274 | ₩32,300 | ₩32,233 | ₩32,287 | +0.04% | 7.5천 |
|---|
| 2025.10.22 | ₩32,260 | ₩32,327 | ₩32,140 | ₩32,274 | +0.04% | 2만 |
|---|
| 2025.10.21 | ₩32,380 | ₩32,392 | ₩32,233 | ₩32,287 | -0.29% | 2.6만 |
|---|
| 2025.10.20 | ₩32,260 | ₩32,354 | ₩32,233 | ₩32,340 | +0.25% | 1.7만 |
|---|
| 2025.10.17 | ₩32,287 | ₩32,394 | ₩32,220 | ₩32,233 | -0.17% | 1.2만 |
|---|
| 2025.10.16 | ₩32,461 | ₩32,494 | ₩32,340 | ₩32,380 | -0.25% | 1.4만 |
|---|
| 2025.10.15 | ₩32,434 | ₩32,581 | ₩32,354 | ₩32,501 | +0.21% | 1.2만 |
|---|
| 2025.10.14 | ₩32,362 | ₩32,434 | ₩32,274 | ₩32,434 | +0.22% | 2만 |
|---|
| 2025.10.13 | ₩32,274 | ₩32,314 | ₩32,193 | ₩32,314 | +0.12% | 1.4만 |
|---|
| 2025.10.10 | ₩32,340 | ₩32,340 | ₩32,180 | ₩32,207 | -0.41% | 1.5만 |
|---|
