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 | ₩30,538 | ₩30,605 | ₩30,324 | ₩30,511 | -0.09% | 1.9만 |
| 2026.10.08 | ₩30,445 | ₩30,685 | ₩30,109 | ₩30,378 | -0.22% | 4.8만 |
| 2026.10.07 | ₩30,805 | ₩30,859 | ₩30,471 | ₩30,525 | -0.91% | 4.7만 |
| 2026.10.06 | ₩31,206 | ₩31,259 | ₩30,886 | ₩30,899 | -0.98% | 3.1만 |
| 2026.10.05 | ₩31,126 | ₩31,366 | ₩30,966 | ₩30,992 | -0.43% | 3.5만 |
| 2026.10.02 | ₩31,220 | ₩31,674 | ₩31,166 | ₩31,166 | -0.17% | 4.7만 |
| 2026.10.01 | ₩31,193 | ₩31,393 | ₩31,059 | ₩31,206 | +0.04% | 8.3만 |
| 2026.09.30 | ₩31,059 | ₩31,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,891 |
| ₩31,353 |
| +0.95% |
| 8.9만 |
| 2026.09.29 | ₩31,073 | ₩31,073 | ₩30,819 | ₩30,819 | -0.82% | 4.7만 |
|---|
| 2026.09.28 | ₩31,073 | ₩31,300 | ₩30,899 | ₩30,926 | -0.47% | 2.8만 |
|---|
| 2026.09.25 | ₩31,139 | ₩31,220 | ₩30,832 | ₩31,046 | -0.30% | 2.6만 |
|---|
| 2026.09.24 | ₩31,540 | ₩31,634 | ₩31,153 | ₩31,193 | -1.10% | 3.9만 |
|---|
| 2026.09.23 | ₩31,647 | ₩31,767 | ₩31,540 | ₩31,540 | -0.34% | 1.9만 |
|---|
| 2026.09.22 | ₩31,767 | ₩31,767 | ₩31,594 | ₩31,647 | -0.38% | 1.2만 |
|---|
| 2026.09.21 | ₩31,527 | ₩31,727 | ₩31,500 | ₩31,647 | +0.38% | 1.2만 |
|---|
| 2026.09.18 | ₩31,547 | ₩31,594 | ₩31,473 | ₩31,527 | -0.06% | 1.2만 |
|---|
| 2026.09.17 | ₩31,594 | ₩31,779 | ₩31,527 | ₩31,527 | -0.21% | 2.5만 |
|---|
| 2026.09.16 | ₩31,727 | ₩31,968 | ₩31,567 | ₩31,567 | -0.50% | 1.9만 |
|---|
| 2026.09.15 | ₩31,914 | ₩31,914 | ₩31,407 | ₩31,714 | -0.63% | 1.4만 |
|---|
| 2026.09.14 | ₩31,994 | ₩31,994 | ₩31,714 | ₩31,847 | -0.46% | 1.1만 |
|---|
| 2026.09.11 | ₩31,847 | ₩32,031 | ₩31,807 | ₩31,834 | -0.04% | 7.5천 |
|---|
| 2026.09.10 | ₩31,794 | ₩31,859 | ₩31,794 | ₩31,795 | +0.00% | 2.1만 |
|---|
| 2026.09.09 | ₩31,861 | ₩32,030 | ₩31,807 | ₩31,807 | -0.17% | 6.8천 |
|---|
| 2026.09.08 | ₩31,914 | ₩31,954 | ₩31,861 | ₩31,887 | -0.08% | 6.9천 |
|---|
| 2026.09.04 | ₩32,061 | ₩32,061 | ₩31,928 | ₩31,954 | -0.33% | 1.1만 |
|---|
| 2026.09.03 | ₩32,248 | ₩32,248 | ₩31,994 | ₩31,994 | -0.79% | 2만 |
|---|
| 2026.09.02 | ₩32,328 | ₩32,328 | ₩32,055 | ₩32,121 | -0.64% | 1.2만 |
|---|
| 2026.09.01 | ₩32,489 | ₩32,529 | ₩32,141 | ₩32,262 | -0.70% | 3.2만 |
|---|
| 2026.08.31 | ₩33,130 | ₩33,210 | ₩33,010 | ₩33,210 | +0.24% | 3.4만 |
|---|
| 2026.08.28 | ₩33,090 | ₩33,183 | ₩33,078 | ₩33,157 | +0.20% | 1만 |
|---|
| 2026.08.27 | ₩33,157 | ₩33,183 | ₩33,076 | ₩33,183 | +0.08% | 2.8만 |
|---|
| 2026.08.26 | ₩33,157 | ₩33,157 | ₩33,103 | ₩33,137 | -0.06% | 2.2만 |
|---|
| 2026.08.25 | ₩32,929 | ₩33,116 | ₩32,796 | ₩33,103 | +0.53% | 7.7만 |
|---|
| 2026.08.24 | ₩32,833 | ₩32,943 | ₩32,796 | ₩32,823 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩32,742 | ₩32,943 | ₩32,742 | ₩32,876 | +0.41% | 3.1만 |
|---|
| 2026.08.20 | ₩32,876 | ₩32,876 | ₩32,796 | ₩32,823 | -0.16% | 1.5만 |
|---|
| 2026.08.19 | ₩32,769 | ₩32,929 | ₩32,636 | ₩32,876 | +0.33% | 3.5만 |
|---|
| 2026.08.18 | ₩32,529 | ₩32,782 | ₩32,529 | ₩32,716 | +0.57% | 4만 |
|---|
| 2026.08.17 | ₩32,489 | ₩32,702 | ₩32,462 | ₩32,555 | +0.21% | 1.8만 |
|---|
| 2026.08.14 | ₩32,582 | ₩32,689 | ₩32,569 | ₩32,595 | +0.04% | 1.8만 |
|---|
| 2026.08.13 | ₩32,502 | ₩32,636 | ₩32,502 | ₩32,575 | +0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩32,462 | ₩32,529 | ₩32,395 | ₩32,502 | +0.12% | 1.7만 |
|---|
| 2026.08.11 | ₩32,342 | ₩32,489 | ₩32,342 | ₩32,382 | +0.12% | 2.1만 |
|---|
| 2026.08.10 | ₩32,368 | ₩32,502 | ₩32,275 | ₩32,315 | -0.17% | 2.5만 |
|---|
| 2026.08.07 | ₩32,288 | ₩32,408 | ₩32,195 | ₩32,342 | +0.17% | 2.4만 |
|---|
| 2026.08.06 | ₩32,088 | ₩32,248 | ₩32,001 | ₩32,195 | +0.33% | 2.3만 |
|---|
| 2026.08.05 | ₩32,168 | ₩32,181 | ₩31,907 | ₩32,008 | -0.50% | 4.3만 |
|---|
| 2026.08.04 | ₩32,168 | ₩32,288 | ₩32,121 | ₩32,168 | 0.00% | 2.5만 |
|---|
| 2026.08.03 | ₩32,262 | ₩32,288 | ₩32,125 | ₩32,168 | -0.29% | 2.2만 |
|---|
| 2026.07.31 | ₩32,208 | ₩32,248 | ₩32,108 | ₩32,221 | +0.04% | 3.6만 |
|---|
| 2026.07.30 | ₩31,675 | ₩32,128 | ₩31,675 | ₩32,128 | +1.43% | 3.9만 |
|---|
| 2026.07.29 | ₩31,928 | ₩31,928 | ₩31,674 | ₩31,747 | -0.56% | 1.1만 |
|---|
| 2026.07.28 | ₩31,513 | ₩31,928 | ₩31,460 | ₩31,928 | +1.31% | 1.5만 |
|---|
| 2026.07.27 | ₩31,220 | ₩31,500 | ₩31,220 | ₩31,420 | +0.64% | 1.2만 |
|---|
| 2026.07.24 | ₩31,260 | ₩31,387 | ₩31,073 | ₩31,126 | -0.43% | 2.7만 |
|---|
| 2026.07.23 | ₩31,527 | ₩31,574 | ₩31,179 | ₩31,193 | -1.06% | 4.2만 |
|---|
| 2026.07.22 | ₩31,794 | ₩31,794 | ₩31,594 | ₩31,620 | -0.55% | 3.3만 |
|---|
| 2026.07.21 | ₩32,181 | ₩32,181 | ₩31,714 | ₩31,754 | -1.33% | 2.3만 |
|---|
| 2026.07.20 | ₩32,195 | ₩32,268 | ₩31,954 | ₩32,008 | -0.58% | 1.9만 |
|---|
| 2026.07.17 | ₩32,328 | ₩32,328 | ₩32,141 | ₩32,288 | -0.12% | 1.6만 |
|---|
| 2026.07.16 | ₩32,195 | ₩32,328 | ₩32,128 | ₩32,328 | +0.41% | 2.8만 |
|---|
| 2026.07.15 | ₩32,061 | ₩32,315 | ₩32,061 | ₩32,195 | +0.42% | 3.2만 |
|---|
| 2026.07.14 | ₩31,660 | ₩32,115 | ₩31,660 | ₩32,034 | +1.18% | 4.5만 |
|---|
| 2026.07.13 | ₩31,527 | ₩31,660 | ₩31,527 | ₩31,594 | +0.21% | 1.7만 |
|---|
| 2026.07.10 | ₩31,473 | ₩31,660 | ₩31,473 | ₩31,527 | +0.17% | 1.3만 |
|---|
| 2026.07.09 | ₩31,781 | ₩32,088 | ₩31,473 | ₩31,473 | -0.97% | 2만 |
|---|
| 2026.07.08 | ₩31,660 | ₩31,821 | ₩31,460 | ₩31,741 | +0.25% | 1.9만 |
|---|
| 2026.07.07 | ₩31,767 | ₩31,994 | ₩31,660 | ₩31,734 | -0.11% | 3.7만 |
|---|
| 2026.07.06 | ₩31,714 | ₩31,934 | ₩31,594 | ₩31,847 | +0.42% | 3만 |
|---|
| 2026.07.02 | ₩31,313 | ₩31,720 | ₩31,153 | ₩31,720 | +1.30% | 2만 |
|---|
| 2026.07.01 | ₩31,059 | ₩31,393 | ₩31,059 | ₩31,206 | +0.47% | 2.7만 |
|---|
| 2026.06.30 | ₩31,326 | ₩31,326 | ₩30,886 | ₩30,939 | -1.24% | 26.4만 |
|---|
| 2026.06.29 | ₩31,286 | ₩31,340 | ₩31,059 | ₩31,286 | 0.00% | 2.2만 |
|---|
| 2026.06.26 | ₩30,979 | ₩31,139 | ₩30,979 | ₩31,139 | +0.52% | 2.2만 |
|---|
| 2026.06.25 | ₩31,139 | ₩31,233 | ₩30,926 | ₩31,113 | -0.09% | 3.8만 |
|---|
| 2026.06.24 | ₩31,286 | ₩31,333 | ₩31,073 | ₩31,220 | -0.21% | 2.7만 |
|---|
| 2026.06.23 | ₩31,193 | ₩31,380 | ₩31,126 | ₩31,246 | +0.17% | 4만 |
|---|
| 2026.06.22 | ₩31,233 | ₩31,366 | ₩30,979 | ₩31,233 | 0.00% | 4.4만 |
|---|
| 2026.06.18 | ₩31,487 | ₩31,861 | ₩31,032 | ₩31,233 | -0.81% | 32만 |
|---|
| 2026.06.17 | ₩31,540 | ₩31,874 | ₩31,460 | ₩31,460 | -0.25% | 1.9만 |
|---|
| 2026.06.16 | ₩31,674 | ₩31,834 | ₩31,460 | ₩31,473 | -0.63% | 3만 |
|---|
| 2026.06.15 | ₩31,794 | ₩32,168 | ₩31,607 | ₩31,660 | -0.42% | 3.1만 |
|---|
| 2026.06.12 | ₩31,687 | ₩31,928 | ₩31,126 | ₩31,607 | -0.25% | 6만 |
|---|
| 2026.06.11 | ₩32,021 | ₩32,195 | ₩31,393 | ₩31,741 | -0.88% | 3.5만 |
|---|
| 2026.06.10 | ₩32,115 | ₩32,442 | ₩31,687 | ₩31,847 | -0.83% | 1.6만 |
|---|
| 2026.06.09 | ₩32,342 | ₩32,582 | ₩32,181 | ₩32,255 | -0.27% | 2.4만 |
|---|
| 2026.06.08 | ₩32,489 | ₩32,489 | ₩32,262 | ₩32,435 | -0.16% | 8.6천 |
|---|
| 2026.06.05 | ₩32,395 | ₩32,509 | ₩32,235 | ₩32,435 | +0.12% | 3.9만 |
|---|
| 2026.06.04 | ₩32,395 | ₩32,462 | ₩32,326 | ₩32,422 | +0.08% | 9.3천 |
|---|
| 2026.06.03 | ₩32,302 | ₩32,462 | ₩32,195 | ₩32,382 | +0.25% | 9.4천 |
|---|
| 2026.06.02 | ₩32,395 | ₩32,488 | ₩32,288 | ₩32,395 | 0.00% | 1.9만 |
|---|
| 2026.06.01 | ₩32,128 | ₩32,609 | ₩31,928 | ₩32,462 | +1.04% | 11.3만 |
|---|
| 2026.05.29 | ₩32,796 | ₩32,916 | ₩32,756 | ₩32,782 | -0.04% | 1.8만 |
|---|
| 2026.05.28 | ₩32,863 | ₩32,885 | ₩32,649 | ₩32,782 | -0.24% | 1.6만 |
|---|
| 2026.05.27 | ₩32,729 | ₩32,863 | ₩32,636 | ₩32,796 | +0.20% | 2.4만 |
|---|
| 2026.05.26 | ₩32,756 | ₩32,863 | ₩32,702 | ₩32,847 | +0.28% | 2.5만 |
|---|
| 2026.05.22 | ₩32,756 | ₩32,756 | ₩32,622 | ₩32,716 | -0.12% | 1.4만 |
|---|
| 2026.05.21 | ₩32,702 | ₩32,863 | ₩32,596 | ₩32,676 | -0.08% | 1.7만 |
|---|
| 2026.05.20 | ₩32,729 | ₩32,863 | ₩32,662 | ₩32,863 | +0.41% | 1.8만 |
|---|
| 2026.05.19 | ₩32,489 | ₩32,849 | ₩32,489 | ₩32,676 | +0.58% | 1.8만 |
|---|
| 2026.05.18 | ₩32,836 | ₩32,836 | ₩32,529 | ₩32,663 | -0.53% | 3.4만 |
|---|
| 2026.05.15 | ₩32,836 | ₩32,836 | ₩32,582 | ₩32,689 | -0.45% | 2.1만 |
|---|
| 2026.05.14 | ₩32,782 | ₩32,970 | ₩32,750 | ₩32,863 | +0.24% | 1.9만 |
|---|
| 2026.05.13 | ₩32,809 | ₩32,936 | ₩32,796 | ₩32,929 | +0.37% | 1.7만 |
|---|
| 2026.05.12 | ₩33,036 | ₩33,048 | ₩32,881 | ₩32,903 | -0.40% | 3.4만 |
|---|
| 2026.05.11 | ₩32,943 | ₩33,050 | ₩32,836 | ₩32,929 | -0.04% | 3.5만 |
|---|
| 2026.05.08 | ₩32,676 | ₩32,956 | ₩32,676 | ₩32,889 | +0.65% | 6.3만 |
|---|
| 2026.05.07 | ₩32,796 | ₩32,796 | ₩32,662 | ₩32,756 | -0.12% | 4.8만 |
|---|
| 2026.05.06 | ₩32,649 | ₩32,863 | ₩32,649 | ₩32,782 | +0.41% | 1.4만 |
|---|
| 2026.05.05 | ₩32,742 | ₩32,863 | ₩32,622 | ₩32,622 | -0.37% | 2.7만 |
|---|
| 2026.05.04 | ₩32,796 | ₩33,023 | ₩32,649 | ₩32,702 | -0.29% | 4.9만 |
|---|
| 2026.05.01 | ₩32,769 | ₩32,816 | ₩32,662 | ₩32,796 | +0.08% | 2만 |
|---|
| 2026.04.30 | ₩32,475 | ₩32,796 | ₩32,445 | ₩32,595 | +0.37% | 2.5만 |
|---|
| 2026.04.29 | ₩32,469 | ₩32,595 | ₩32,382 | ₩32,555 | +0.27% | 1.9만 |
|---|
| 2026.04.28 | ₩32,609 | ₩32,609 | ₩32,368 | ₩32,475 | -0.41% | 1.7만 |
|---|
| 2026.04.27 | ₩32,529 | ₩32,863 | ₩32,529 | ₩32,609 | +0.25% | 3.4만 |
|---|
| 2026.04.24 | ₩32,529 | ₩32,716 | ₩32,462 | ₩32,702 | +0.53% | 2.5만 |
|---|
| 2026.04.23 | ₩32,408 | ₩32,529 | ₩32,285 | ₩32,475 | +0.21% | 3.8만 |
|---|
| 2026.04.22 | ₩32,168 | ₩32,408 | ₩32,128 | ₩32,355 | +0.58% | 3만 |
|---|
| 2026.04.21 | ₩32,155 | ₩32,262 | ₩31,914 | ₩32,074 | -0.25% | 2.4만 |
|---|
| 2026.04.20 | ₩32,088 | ₩32,262 | ₩31,928 | ₩32,034 | -0.17% | 2.8만 |
|---|
| 2026.04.17 | ₩32,155 | ₩32,315 | ₩32,074 | ₩32,074 | -0.25% | 3.2만 |
|---|
| 2026.04.16 | ₩32,155 | ₩32,408 | ₩32,048 | ₩32,048 | -0.33% | 2.4만 |
|---|
| 2026.04.15 | ₩31,734 | ₩32,435 | ₩31,634 | ₩32,248 | +1.62% | 3.4만 |
|---|
| 2026.04.14 | ₩31,340 | ₩31,941 | ₩31,340 | ₩31,887 | +1.75% | 4만 |
|---|
| 2026.04.13 | ₩31,286 | ₩31,473 | ₩31,167 | ₩31,340 | +0.17% | 2.4만 |
|---|
| 2026.04.10 | ₩31,273 | ₩31,527 | ₩31,273 | ₩31,407 | +0.43% | 1.8만 |
|---|
| 2026.04.09 | ₩30,765 | ₩31,500 | ₩30,765 | ₩31,273 | +1.65% | 3.5만 |
|---|
| 2026.04.08 | ₩30,538 | ₩30,979 | ₩30,538 | ₩30,979 | +1.44% | 0 |
|---|
| 2026.04.07 | ₩30,137 | ₩30,525 | ₩30,137 | ₩30,511 | +1.24% | 2.6만 |
|---|
| 2026.04.06 | ₩29,991 | ₩30,418 | ₩29,944 | ₩30,311 | +1.07% | 3.8만 |
|---|
| 2026.04.02 | ₩29,576 | ₩30,156 | ₩29,556 | ₩29,991 | +1.40% | 3.9만 |
|---|
| 2026.04.01 | ₩29,389 | ₩29,816 | ₩29,389 | ₩29,710 | +1.09% | 4.3만 |
|---|
| 2026.03.31 | ₩29,576 | ₩29,763 | ₩28,999 | ₩29,176 | -1.36% | 15.6만 |
|---|
| 2026.03.30 | ₩29,750 | ₩30,151 | ₩29,523 | ₩29,563 | -0.63% | 4만 |
|---|
| 2026.03.27 | ₩29,443 | ₩29,750 | ₩29,256 | ₩29,507 | +0.22% | 4.4만 |
|---|
| 2026.03.26 | ₩29,790 | ₩29,790 | ₩29,229 | ₩29,450 | -1.14% | 8.7만 |
|---|
| 2026.03.25 | ₩29,576 | ₩29,797 | ₩29,409 | ₩29,790 | +0.72% | 6.7만 |
|---|
| 2026.03.24 | ₩29,690 | ₩29,690 | ₩29,523 | ₩29,576 | -0.38% | 3.8만 |
|---|
| 2026.03.23 | ₩29,710 | ₩29,803 | ₩29,590 | ₩29,657 | -0.18% | 6.6만 |
|---|
| 2026.03.20 | ₩30,124 | ₩30,191 | ₩29,408 | ₩29,763 | -1.20% | 6.7만 |
|---|
| 2026.03.19 | ₩30,425 | ₩30,431 | ₩30,191 | ₩30,218 | -0.68% | 4.5만 |
|---|
| 2026.03.18 | ₩30,567 | ₩30,578 | ₩30,371 | ₩30,458 | -0.36% | 1.6만 |
|---|
| 2026.03.17 | ₩30,645 | ₩30,712 | ₩30,538 | ₩30,592 | -0.17% | 7.2만 |
|---|
| 2026.03.16 | ₩30,752 | ₩30,894 | ₩30,578 | ₩30,645 | -0.35% | 5.8만 |
|---|
| 2026.03.13 | ₩31,095 | ₩31,126 | ₩30,752 | ₩30,805 | -0.93% | 3.8만 |
|---|
| 2026.03.12 | ₩31,126 | ₩31,153 | ₩31,006 | ₩31,139 | +0.04% | 2.6만 |
|---|
| 2026.03.11 | ₩30,992 | ₩31,046 | ₩30,979 | ₩31,019 | +0.09% | 8.7천 |
|---|
| 2026.03.10 | ₩30,926 | ₩31,006 | ₩30,892 | ₩31,006 | +0.26% | 111 |
|---|
| 2026.03.09 | ₩30,952 | ₩31,059 | ₩30,792 | ₩30,892 | -0.19% | 111 |
|---|
| 2026.03.06 | ₩31,126 | ₩31,193 | ₩30,926 | ₩31,046 | -0.26% | 111 |
|---|
| 2026.03.05 | ₩30,872 | ₩31,153 | ₩30,852 | ₩31,086 | +0.69% | 111 |
|---|
| 2026.03.04 | ₩30,819 | ₩31,099 | ₩30,819 | ₩30,992 | +0.56% | 111 |
|---|
| 2026.03.03 | ₩30,779 | ₩30,885 | ₩30,672 | ₩30,779 | 0.00% | 111 |
|---|
| 2026.03.02 | ₩30,886 | ₩31,059 | ₩30,792 | ₩30,899 | +0.04% | 111 |
|---|
| 2026.02.27 | ₩31,994 | ₩32,048 | ₩31,460 | ₩31,580 | -1.29% | 111 |
|---|
| 2026.02.26 | ₩32,088 | ₩32,195 | ₩31,941 | ₩31,994 | -0.29% | 6.8만 |
|---|
| 2026.02.25 | ₩32,181 | ₩32,181 | ₩32,074 | ₩32,088 | -0.29% | 111 |
|---|
| 2026.02.24 | ₩32,061 | ₩32,195 | ₩32,061 | ₩32,101 | +0.13% | 111 |
|---|
| 2026.02.23 | ₩32,275 | ₩32,302 | ₩31,901 | ₩31,994 | -0.87% | 111 |
|---|
| 2026.02.20 | ₩32,181 | ₩32,515 | ₩32,181 | ₩32,195 | +0.04% | 8.4만 |
|---|
| 2026.02.19 | ₩31,994 | ₩32,235 | ₩31,988 | ₩32,235 | +0.75% | 1.9만 |
|---|
| 2026.02.18 | ₩32,008 | ₩32,355 | ₩31,954 | ₩31,994 | -0.04% | 7.3만 |
|---|
| 2026.02.17 | ₩31,794 | ₩31,981 | ₩31,781 | ₩31,981 | +0.59% | 2.9만 |
|---|
| 2026.02.13 | ₩31,767 | ₩31,954 | ₩31,580 | ₩31,727 | -0.13% | 5.9만 |
|---|
| 2026.02.12 | ₩31,647 | ₩31,754 | ₩31,553 | ₩31,741 | +0.30% | 1.5만 |
|---|
| 2026.02.11 | ₩31,473 | ₩31,970 | ₩31,433 | ₩31,487 | +0.04% | 21.6만 |
|---|
| 2026.02.10 | ₩31,500 | ₩31,500 | ₩31,420 | ₩31,487 | -0.04% | 4.4만 |
|---|
| 2026.02.09 | ₩31,540 | ₩31,540 | ₩31,420 | ₩31,500 | -0.13% | 4만 |
|---|
| 2026.02.06 | ₩31,447 | ₩31,634 | ₩31,220 | ₩31,518 | +0.23% | 5.2만 |
|---|
| 2026.02.05 | ₩31,500 | ₩31,580 | ₩31,393 | ₩31,427 | -0.23% | 1.7만 |
|---|
| 2026.02.04 | ₩31,553 | ₩31,607 | ₩31,460 | ₩31,473 | -0.25% | 2.8만 |
|---|
| 2026.02.03 | ₩31,580 | ₩31,620 | ₩31,393 | ₩31,453 | -0.40% | 3만 |
|---|
| 2026.02.02 | ₩31,607 | ₩31,660 | ₩31,426 | ₩31,594 | -0.04% | 3.2만 |
|---|
| 2026.01.30 | ₩31,500 | ₩31,660 | ₩31,313 | ₩31,500 | 0.00% | 4.9만 |
|---|
| 2026.01.29 | ₩31,674 | ₩31,747 | ₩31,460 | ₩31,580 | -0.30% | 4.3만 |
|---|
| 2026.01.28 | ₩31,700 | ₩31,762 | ₩31,648 | ₩31,676 | -0.08% | 2.5만 |
|---|
| 2026.01.27 | ₩31,647 | ₩31,741 | ₩31,527 | ₩31,594 | -0.17% | 4만 |
|---|
| 2026.01.26 | ₩31,487 | ₩31,660 | ₩31,487 | ₩31,660 | +0.55% | 3.8만 |
|---|
| 2026.01.23 | ₩31,380 | ₩31,700 | ₩31,360 | ₩31,553 | +0.55% | 5.7만 |
|---|
| 2026.01.22 | ₩31,273 | ₩31,553 | ₩31,273 | ₩31,380 | +0.34% | 3.3만 |
|---|
| 2026.01.21 | ₩31,099 | ₩31,273 | ₩31,099 | ₩31,273 | +0.56% | 1.9만 |
|---|
| 2026.01.20 | ₩31,059 | ₩31,193 | ₩31,059 | ₩31,139 | +0.26% | 2.1만 |
|---|
| 2026.01.16 | ₩31,215 | ₩31,260 | ₩31,099 | ₩31,220 | +0.02% | 3.6만 |
|---|
| 2026.01.15 | ₩31,193 | ₩31,366 | ₩31,165 | ₩31,179 | -0.04% | 2.4만 |
|---|
| 2026.01.14 | ₩31,019 | ₩31,260 | ₩30,992 | ₩31,179 | +0.52% | 3.3만 |
|---|
| 2026.01.13 | ₩31,206 | ₩31,206 | ₩30,805 | ₩31,059 | -0.47% | 6.8만 |
|---|
| 2026.01.12 | ₩31,073 | ₩31,246 | ₩31,073 | ₩31,193 | +0.39% | 2.2만 |
|---|
| 2026.01.09 | ₩31,246 | ₩31,260 | ₩31,059 | ₩31,179 | -0.21% | 2.8만 |
|---|
| 2026.01.08 | ₩31,246 | ₩31,260 | ₩31,166 | ₩31,246 | 0.00% | 1.6만 |
|---|
| 2026.01.07 | ₩31,326 | ₩31,326 | ₩31,139 | ₩31,233 | -0.30% | 2.5만 |
|---|
| 2026.01.06 | ₩31,206 | ₩31,393 | ₩31,206 | ₩31,300 | +0.30% | 1.1만 |
|---|
| 2026.01.05 | ₩31,246 | ₩31,393 | ₩31,193 | ₩31,300 | +0.17% | 2.3만 |
|---|
| 2026.01.02 | ₩31,006 | ₩31,206 | ₩31,006 | ₩31,193 | +0.60% | 1.2만 |
|---|
| 2025.12.31 | ₩31,193 | ₩31,193 | ₩30,936 | ₩31,059 | -0.43% | 5.9만 |
|---|
| 2025.12.30 | ₩30,886 | ₩31,246 | ₩30,822 | ₩31,193 | +0.99% | 6.8만 |
|---|
| 2025.12.29 | ₩30,886 | ₩30,979 | ₩30,725 | ₩30,792 | -0.30% | 2.6만 |
|---|
| 2025.12.26 | ₩30,811 | ₩30,926 | ₩30,592 | ₩30,872 | +0.20% | 4.4만 |
|---|
| 2025.12.24 | ₩30,926 | ₩30,993 | ₩29,977 | ₩30,805 | -0.39% | 11.1만 |
|---|
| 2025.12.23 | ₩31,059 | ₩31,193 | ₩30,899 | ₩30,966 | -0.30% | 1.9만 |
|---|
| 2025.12.22 | ₩31,046 | ₩31,220 | ₩30,946 | ₩31,179 | +0.43% | 2.8만 |
|---|
| 2025.12.19 | ₩31,046 | ₩31,260 | ₩30,992 | ₩30,992 | -0.17% | 2.2만 |
|---|
| 2025.12.18 | ₩30,992 | ₩31,046 | ₩30,966 | ₩31,006 | +0.04% | 3.5만 |
|---|
| 2025.12.17 | ₩31,180 | ₩31,233 | ₩30,498 | ₩30,792 | -1.24% | 3.8만 |
|---|
| 2025.12.16 | ₩31,313 | ₩31,313 | ₩31,046 | ₩31,046 | -0.85% | 2.9만 |
|---|
| 2025.12.15 | ₩31,206 | ₩31,384 | ₩31,166 | ₩31,313 | +0.34% | 2.1만 |
|---|
| 2025.12.12 | ₩31,407 | ₩31,487 | ₩31,126 | ₩31,286 | -0.38% | 2.4만 |
|---|
| 2025.12.11 | ₩31,286 | ₩31,594 | ₩31,286 | ₩31,540 | +0.81% | 2.4만 |
|---|
| 2025.12.10 | ₩31,393 | ₩31,473 | ₩31,286 | ₩31,460 | +0.21% | 1.9만 |
|---|
| 2025.12.09 | ₩31,407 | ₩31,527 | ₩31,407 | ₩31,447 | +0.13% | 3.2만 |
|---|
| 2025.12.08 | ₩31,233 | ₩31,380 | ₩31,233 | ₩31,380 | +0.47% | 2.2만 |
|---|
| 2025.12.05 | ₩31,193 | ₩31,345 | ₩31,169 | ₩31,326 | +0.43% | 2.5만 |
|---|
| 2025.12.04 | ₩31,366 | ₩31,366 | ₩31,032 | ₩31,193 | -0.55% | 6만 |
|---|
| 2025.12.03 | ₩31,380 | ₩31,527 | ₩31,340 | ₩31,393 | +0.04% | 4.3만 |
|---|
| 2025.12.02 | ₩31,794 | ₩31,934 | ₩31,364 | ₩31,487 | -0.97% | 7.7만 |
|---|
| 2025.12.01 | ₩31,767 | ₩31,941 | ₩31,767 | ₩31,834 | +0.21% | 3.8만 |
|---|
| 2025.11.28 | ₩32,689 | ₩32,796 | ₩32,462 | ₩32,569 | -0.37% | 3.6만 |
|---|
| 2025.11.26 | ₩32,636 | ₩32,823 | ₩32,595 | ₩32,662 | +0.08% | 6만 |
|---|
| 2025.11.25 | ₩32,595 | ₩32,702 | ₩32,475 | ₩32,682 | +0.27% | 1.7만 |
|---|
| 2025.11.24 | ₩32,508 | ₩32,582 | ₩32,462 | ₩32,582 | +0.23% | 1.1만 |
|---|
| 2025.11.21 | ₩32,342 | ₩32,435 | ₩32,128 | ₩32,435 | +0.29% | 1.6만 |
|---|
| 2025.11.20 | ₩32,542 | ₩32,649 | ₩32,221 | ₩32,235 | -0.94% | 2.6만 |
|---|
| 2025.11.19 | ₩32,636 | ₩32,699 | ₩32,422 | ₩32,449 | -0.57% | 1.8만 |
|---|
| 2025.11.18 | ₩32,422 | ₩32,716 | ₩32,422 | ₩32,595 | +0.54% | 7.6천 |
|---|
| 2025.11.17 | ₩32,489 | ₩32,729 | ₩32,489 | ₩32,636 | +0.45% | 2.4만 |
|---|
| 2025.11.14 | ₩32,449 | ₩32,636 | ₩32,395 | ₩32,569 | +0.37% | 1.7만 |
|---|
| 2025.11.13 | ₩32,438 | ₩32,595 | ₩32,438 | ₩32,522 | +0.26% | 1.9만 |
|---|
| 2025.11.12 | ₩32,382 | ₩32,569 | ₩32,288 | ₩32,529 | +0.45% | 2.8만 |
|---|
| 2025.11.11 | ₩32,195 | ₩32,449 | ₩32,155 | ₩32,315 | +0.37% | 2.3만 |
|---|
| 2025.11.10 | ₩32,221 | ₩32,275 | ₩32,128 | ₩32,261 | +0.12% | 1.2만 |
|---|
| 2025.11.07 | ₩32,195 | ₩32,195 | ₩31,968 | ₩32,128 | -0.21% | 2.7만 |
|---|
| 2025.11.06 | ₩32,195 | ₩32,275 | ₩32,088 | ₩32,128 | -0.21% | 2.6만 |
|---|
| 2025.11.05 | ₩32,128 | ₩32,302 | ₩32,061 | ₩32,248 | +0.37% | 2.5만 |
|---|
| 2025.11.04 | ₩32,061 | ₩32,315 | ₩32,048 | ₩32,235 | +0.54% | 4.8만 |
|---|
| 2025.11.03 | ₩32,141 | ₩32,315 | ₩32,088 | ₩32,235 | +0.29% | 1.6만 |
|---|
| 2025.10.31 | ₩32,181 | ₩32,248 | ₩31,941 | ₩32,074 | -0.33% | 6.1만 |
|---|
| 2025.10.30 | ₩32,275 | ₩32,315 | ₩32,128 | ₩32,203 | -0.22% | 1.9만 |
|---|
| 2025.10.29 | ₩32,315 | ₩32,355 | ₩32,221 | ₩32,288 | -0.08% | 1.1만 |
|---|
| 2025.10.28 | ₩32,288 | ₩32,355 | ₩32,275 | ₩32,275 | -0.04% | 7.5천 |
|---|
| 2025.10.27 | ₩32,302 | ₩32,368 | ₩32,262 | ₩32,368 | +0.21% | 1.5만 |
|---|
| 2025.10.24 | ₩32,248 | ₩32,355 | ₩32,248 | ₩32,302 | +0.17% | 1.3만 |
|---|
| 2025.10.23 | ₩32,262 | ₩32,288 | ₩32,221 | ₩32,275 | +0.04% | 7.5천 |
|---|
| 2025.10.22 | ₩32,248 | ₩32,315 | ₩32,128 | ₩32,262 | +0.04% | 2만 |
|---|
| 2025.10.21 | ₩32,368 | ₩32,380 | ₩32,221 | ₩32,275 | -0.29% | 2.6만 |
|---|
| 2025.10.20 | ₩32,248 | ₩32,342 | ₩32,221 | ₩32,328 | +0.25% | 1.7만 |
|---|
| 2025.10.17 | ₩32,275 | ₩32,382 | ₩32,208 | ₩32,221 | -0.17% | 1.2만 |
|---|
| 2025.10.16 | ₩32,449 | ₩32,482 | ₩32,328 | ₩32,368 | -0.25% | 1.4만 |
|---|
| 2025.10.15 | ₩32,422 | ₩32,569 | ₩32,342 | ₩32,489 | +0.21% | 1.2만 |
|---|
| 2025.10.14 | ₩32,350 | ₩32,422 | ₩32,262 | ₩32,422 | +0.22% | 2만 |
|---|
| 2025.10.13 | ₩32,262 | ₩32,302 | ₩32,181 | ₩32,302 | +0.12% | 1.4만 |
|---|
| 2025.10.10 | ₩32,328 | ₩32,328 | ₩32,168 | ₩32,195 | -0.41% | 1.5만 |
|---|
