시장 데이터를 불러오는 중
Chimera Investment Corporation 7.75% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock · CIM-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,115 | ₩28,350 | ₩28,115 | ₩28,284 | +0.60% | 1.3만 |
| 2026.10.08 | ₩28,266 | ₩28,340 | ₩27,891 | ₩28,280 | +0.05% | 3.8만 |
| 2026.10.07 | ₩28,494 | ₩28,615 | ₩28,266 | ₩28,266 | -0.80% | 2.8만 |
| 2026.10.06 | ₩28,749 | ₩28,816 | ₩28,601 | ₩28,615 | -0.47% | 1.9만 |
| 2026.10.05 | ₩28,923 | ₩29,218 | ₩28,588 | ₩28,749 | -0.60% | 3.3만 |
| 2026.10.02 | ₩28,990 | ₩30,170 | ₩28,923 | ₩28,937 | -0.19% | 5.3만 |
| 2026.10.01 | ₩28,990 | ₩29,124 | ₩28,668 | ₩28,990 | 0.00% | 3.3만 |
| 2026.09.30 | ₩28,668 | ₩28,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,455 |
| ₩28,990 |
| +1.12% |
| 5만 |
| 2026.09.29 | ₩28,239 | ₩28,809 | ₩28,213 | ₩28,414 | +0.62% | 6.2만 |
|---|
| 2026.09.28 | ₩28,829 | ₩28,870 | ₩28,199 | ₩28,199 | -2.19% | 3만 |
|---|
| 2026.09.25 | ₩29,017 | ₩29,017 | ₩28,588 | ₩28,776 | -0.83% | 3.1만 |
|---|
| 2026.09.24 | ₩29,701 | ₩30,070 | ₩28,896 | ₩28,949 | -2.53% | 5.1만 |
|---|
| 2026.09.23 | ₩29,875 | ₩29,895 | ₩29,694 | ₩29,694 | -0.61% | 6.3천 |
|---|
| 2026.09.22 | ₩30,076 | ₩30,251 | ₩29,828 | ₩29,996 | -0.27% | 6.4천 |
|---|
| 2026.09.21 | ₩29,996 | ₩30,102 | ₩29,875 | ₩30,063 | +0.22% | 2.6만 |
|---|
| 2026.09.18 | ₩29,620 | ₩30,103 | ₩29,594 | ₩29,768 | +0.50% | 2만 |
|---|
| 2026.09.17 | ₩29,822 | ₩30,009 | ₩29,191 | ₩29,500 | -1.08% | 5.2만 |
|---|
| 2026.09.16 | ₩29,325 | ₩30,090 | ₩29,325 | ₩29,567 | +0.82% | 2.6만 |
|---|
| 2026.09.15 | ₩30,117 | ₩30,492 | ₩28,950 | ₩29,312 | -2.67% | 5.1만 |
|---|
| 2026.09.14 | ₩30,398 | ₩30,465 | ₩30,264 | ₩30,264 | -0.44% | 1만 |
|---|
| 2026.09.11 | ₩30,472 | ₩30,505 | ₩30,371 | ₩30,398 | -0.24% | 4.1천 |
|---|
| 2026.09.10 | ₩30,318 | ₩30,425 | ₩30,318 | ₩30,418 | +0.33% | 1.8천 |
|---|
| 2026.09.09 | ₩30,358 | ₩30,519 | ₩30,318 | ₩30,425 | +0.22% | 1.7만 |
|---|
| 2026.09.08 | ₩30,573 | ₩30,573 | ₩30,358 | ₩30,491 | -0.27% | 1만 |
|---|
| 2026.09.04 | ₩30,573 | ₩30,640 | ₩30,425 | ₩30,573 | 0.00% | 6.9천 |
|---|
| 2026.09.03 | ₩30,304 | ₩30,881 | ₩30,304 | ₩30,787 | +1.59% | 4.4천 |
|---|
| 2026.09.02 | ₩30,465 | ₩30,479 | ₩30,197 | ₩30,425 | -0.13% | 1.6만 |
|---|
| 2026.09.01 | ₩30,841 | ₩31,082 | ₩30,476 | ₩30,476 | -1.18% | 1만 |
|---|
| 2026.08.31 | ₩30,975 | ₩31,377 | ₩30,975 | ₩31,377 | +1.30% | 2.3만 |
|---|
| 2026.08.28 | ₩30,988 | ₩31,069 | ₩30,854 | ₩31,042 | +0.17% | 3만 |
|---|
| 2026.08.27 | ₩30,881 | ₩31,028 | ₩30,707 | ₩30,988 | +0.35% | 1.6만 |
|---|
| 2026.08.26 | ₩31,109 | ₩31,163 | ₩30,995 | ₩30,995 | -0.37% | 9.3천 |
|---|
| 2026.08.25 | ₩31,458 | ₩31,458 | ₩30,941 | ₩31,022 | -1.39% | 1.5만 |
|---|
| 2026.08.24 | ₩31,243 | ₩31,498 | ₩31,203 | ₩31,297 | +0.17% | 1.1만 |
|---|
| 2026.08.21 | ₩31,511 | ₩31,511 | ₩31,203 | ₩31,323 | -0.60% | 1만 |
|---|
| 2026.08.20 | ₩31,350 | ₩31,632 | ₩31,350 | ₩31,511 | +0.51% | 1.3만 |
|---|
| 2026.08.19 | ₩31,377 | ₩31,377 | ₩31,206 | ₩31,364 | -0.04% | 7.7천 |
|---|
| 2026.08.18 | ₩31,243 | ₩31,310 | ₩30,385 | ₩31,310 | +0.21% | 1.2만 |
|---|
| 2026.08.17 | ₩31,230 | ₩31,360 | ₩30,988 | ₩31,129 | -0.32% | 8천 |
|---|
| 2026.08.14 | ₩30,948 | ₩31,310 | ₩30,948 | ₩31,235 | +0.93% | 1.3만 |
|---|
| 2026.08.13 | ₩30,948 | ₩31,042 | ₩30,854 | ₩31,028 | +0.26% | 1.3만 |
|---|
| 2026.08.12 | ₩30,673 | ₩30,908 | ₩30,673 | ₩30,854 | +0.59% | 1.3만 |
|---|
| 2026.08.11 | ₩30,371 | ₩30,586 | ₩30,371 | ₩30,573 | +0.66% | 7.6천 |
|---|
| 2026.08.10 | ₩30,237 | ₩30,619 | ₩30,237 | ₩30,505 | +0.89% | 1.6만 |
|---|
| 2026.08.07 | ₩30,170 | ₩30,619 | ₩30,170 | ₩30,398 | +0.76% | 1.2만 |
|---|
| 2026.08.06 | ₩30,076 | ₩30,731 | ₩29,929 | ₩30,063 | -0.04% | 9.2천 |
|---|
| 2026.08.05 | ₩30,345 | ₩30,584 | ₩30,050 | ₩30,103 | -0.80% | 1.8만 |
|---|
| 2026.08.04 | ₩30,532 | ₩30,559 | ₩30,304 | ₩30,412 | -0.40% | 1만 |
|---|
| 2026.08.03 | ₩30,398 | ₩30,599 | ₩30,197 | ₩30,412 | +0.04% | 1.2만 |
|---|
| 2026.07.31 | ₩29,983 | ₩30,546 | ₩29,983 | ₩30,519 | +1.79% | 3.1만 |
|---|
| 2026.07.30 | ₩29,889 | ₩30,255 | ₩29,889 | ₩30,210 | +1.08% | 9.5천 |
|---|
| 2026.07.29 | ₩30,291 | ₩30,291 | ₩29,808 | ₩30,063 | -0.75% | 8.9천 |
|---|
| 2026.07.28 | ₩29,795 | ₩30,358 | ₩29,795 | ₩30,291 | +1.67% | 1.2만 |
|---|
| 2026.07.27 | ₩30,023 | ₩30,063 | ₩29,634 | ₩29,915 | -0.36% | 8.2천 |
|---|
| 2026.07.24 | ₩29,956 | ₩30,050 | ₩29,835 | ₩30,050 | +0.31% | 7천 |
|---|
| 2026.07.23 | ₩30,371 | ₩30,371 | ₩29,969 | ₩29,991 | -1.25% | 9.8천 |
|---|
| 2026.07.22 | ₩30,291 | ₩30,385 | ₩30,291 | ₩30,378 | +0.29% | 1.4만 |
|---|
| 2026.07.21 | ₩30,425 | ₩30,599 | ₩30,329 | ₩30,388 | -0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩30,841 | ₩30,868 | ₩30,546 | ₩30,546 | -0.96% | 1.5만 |
|---|
| 2026.07.17 | ₩31,042 | ₩31,042 | ₩30,747 | ₩30,894 | -0.48% | 8.1천 |
|---|
| 2026.07.16 | ₩30,693 | ₩31,015 | ₩30,693 | ₩30,948 | +0.83% | 3.5천 |
|---|
| 2026.07.15 | ₩31,069 | ₩31,069 | ₩30,626 | ₩30,868 | -0.65% | 7.6천 |
|---|
| 2026.07.14 | ₩30,908 | ₩31,095 | ₩30,814 | ₩30,841 | -0.22% | 1.5만 |
|---|
| 2026.07.13 | ₩30,908 | ₩30,908 | ₩30,666 | ₩30,814 | -0.30% | 8.8천 |
|---|
| 2026.07.10 | ₩31,109 | ₩31,109 | ₩30,573 | ₩30,868 | -0.78% | 5.9천 |
|---|
| 2026.07.09 | ₩30,921 | ₩31,069 | ₩30,841 | ₩30,908 | -0.04% | 1.1만 |
|---|
| 2026.07.08 | ₩30,935 | ₩31,028 | ₩30,557 | ₩30,921 | -0.04% | 2.3만 |
|---|
| 2026.07.07 | ₩30,800 | ₩31,059 | ₩30,787 | ₩30,921 | +0.39% | 1.7만 |
|---|
| 2026.07.06 | ₩30,827 | ₩31,230 | ₩30,599 | ₩30,854 | +0.09% | 1.5만 |
|---|
| 2026.07.02 | ₩30,278 | ₩30,908 | ₩30,278 | ₩30,720 | +1.46% | 1.6만 |
|---|
| 2026.07.01 | ₩30,345 | ₩30,358 | ₩29,634 | ₩30,264 | -0.27% | 1.6만 |
|---|
| 2026.06.30 | ₩29,741 | ₩30,371 | ₩29,352 | ₩30,358 | +2.07% | 22.9만 |
|---|
| 2026.06.29 | ₩29,634 | ₩29,835 | ₩29,580 | ₩29,661 | +0.09% | 1.7만 |
|---|
| 2026.06.26 | ₩29,620 | ₩29,768 | ₩29,406 | ₩29,567 | -0.18% | 1.2만 |
|---|
| 2026.06.25 | ₩29,915 | ₩29,956 | ₩29,366 | ₩29,674 | -0.81% | 2.2만 |
|---|
| 2026.06.24 | ₩30,117 | ₩30,221 | ₩29,802 | ₩30,036 | -0.27% | 1.9만 |
|---|
| 2026.06.23 | ₩29,701 | ₩30,278 | ₩29,661 | ₩30,076 | +1.26% | 1.6만 |
|---|
| 2026.06.22 | ₩29,862 | ₩30,097 | ₩29,547 | ₩29,956 | +0.31% | 1.7만 |
|---|
| 2026.06.18 | ₩30,117 | ₩30,371 | ₩29,889 | ₩29,889 | -0.76% | 2.2만 |
|---|
| 2026.06.17 | ₩30,050 | ₩30,331 | ₩30,009 | ₩30,023 | -0.09% | 1.3만 |
|---|
| 2026.06.16 | ₩30,090 | ₩30,170 | ₩29,969 | ₩30,023 | -0.22% | 1만 |
|---|
| 2026.06.15 | ₩29,781 | ₩30,345 | ₩29,781 | ₩30,090 | +1.04% | 2.1만 |
|---|
| 2026.06.12 | ₩29,553 | ₩30,130 | ₩29,057 | ₩29,701 | +0.50% | 4만 |
|---|
| 2026.06.11 | ₩29,755 | ₩29,755 | ₩29,285 | ₩29,540 | -0.72% | 2.1만 |
|---|
| 2026.06.10 | ₩30,137 | ₩30,137 | ₩29,393 | ₩29,862 | -0.91% | 1.4만 |
|---|
| 2026.06.09 | ₩30,452 | ₩30,573 | ₩30,251 | ₩30,251 | -0.66% | 1만 |
|---|
| 2026.06.08 | ₩30,640 | ₩30,640 | ₩30,398 | ₩30,505 | -0.44% | 4.1천 |
|---|
| 2026.06.05 | ₩30,385 | ₩30,626 | ₩30,371 | ₩30,626 | +0.79% | 1.2만 |
|---|
| 2026.06.04 | ₩30,438 | ₩30,479 | ₩30,358 | ₩30,479 | +0.13% | 9.5천 |
|---|
| 2026.06.03 | ₩30,532 | ₩30,579 | ₩30,438 | ₩30,438 | -0.31% | 7.5천 |
|---|
| 2026.06.02 | ₩30,599 | ₩30,599 | ₩30,519 | ₩30,579 | -0.07% | 5.2천 |
|---|
| 2026.06.01 | ₩30,519 | ₩30,693 | ₩30,519 | ₩30,599 | +0.26% | 1.3만 |
|---|
| 2026.05.29 | ₩31,189 | ₩31,444 | ₩31,122 | ₩31,203 | +0.04% | 1.3만 |
|---|
| 2026.05.28 | ₩31,256 | ₩31,511 | ₩31,228 | ₩31,297 | +0.13% | 8.5천 |
|---|
| 2026.05.27 | ₩31,525 | ₩31,525 | ₩31,310 | ₩31,364 | -0.51% | 2천 |
|---|
| 2026.05.26 | ₩31,377 | ₩31,444 | ₩31,310 | ₩31,324 | -0.17% | 8.8천 |
|---|
| 2026.05.22 | ₩31,337 | ₩31,404 | ₩31,122 | ₩31,390 | +0.17% | 1.5만 |
|---|
| 2026.05.21 | ₩31,176 | ₩31,310 | ₩31,149 | ₩31,149 | -0.09% | 3.7천 |
|---|
| 2026.05.20 | ₩31,109 | ₩31,431 | ₩31,109 | ₩31,136 | +0.09% | 2.8만 |
|---|
| 2026.05.19 | ₩31,243 | ₩31,310 | ₩31,109 | ₩31,161 | -0.26% | 9.3천 |
|---|
| 2026.05.18 | ₩31,042 | ₩31,511 | ₩31,035 | ₩31,305 | +0.85% | 1.4만 |
|---|
| 2026.05.15 | ₩31,645 | ₩31,645 | ₩31,069 | ₩31,176 | -1.48% | 4.6만 |
|---|
| 2026.05.14 | ₩31,538 | ₩31,699 | ₩31,511 | ₩31,672 | +0.43% | 3.6천 |
|---|
| 2026.05.13 | ₩31,632 | ₩31,927 | ₩31,612 | ₩31,612 | -0.06% | 2.3만 |
|---|
| 2026.05.12 | ₩31,243 | ₩31,699 | ₩31,230 | ₩31,699 | +1.46% | 4.8만 |
|---|
| 2026.05.11 | ₩31,297 | ₩31,364 | ₩31,176 | ₩31,243 | -0.17% | 1.3만 |
|---|
| 2026.05.08 | ₩31,002 | ₩31,337 | ₩31,002 | ₩31,310 | +0.99% | 2.3만 |
|---|
| 2026.05.07 | ₩30,891 | ₩31,075 | ₩30,854 | ₩31,055 | +0.53% | 2.4만 |
|---|
| 2026.05.06 | ₩30,814 | ₩30,854 | ₩30,572 | ₩30,854 | +0.13% | 3.6만 |
|---|
| 2026.05.05 | ₩30,693 | ₩30,814 | ₩30,693 | ₩30,787 | +0.31% | 5만 |
|---|
| 2026.05.04 | ₩30,814 | ₩30,814 | ₩30,640 | ₩30,733 | -0.26% | 2.4만 |
|---|
| 2026.05.01 | ₩30,760 | ₩30,814 | ₩30,680 | ₩30,814 | +0.17% | 1.9만 |
|---|
| 2026.04.30 | ₩30,640 | ₩30,707 | ₩30,548 | ₩30,680 | +0.13% | 1.2만 |
|---|
| 2026.04.29 | ₩30,452 | ₩30,532 | ₩30,345 | ₩30,532 | +0.26% | 2.1만 |
|---|
| 2026.04.28 | ₩30,613 | ₩30,666 | ₩30,479 | ₩30,492 | -0.39% | 1.7만 |
|---|
| 2026.04.27 | ₩30,505 | ₩30,821 | ₩30,418 | ₩30,626 | +0.40% | 5만 |
|---|
| 2026.04.24 | ₩30,492 | ₩30,693 | ₩30,492 | ₩30,505 | +0.04% | 1.7만 |
|---|
| 2026.04.23 | ₩30,103 | ₩30,653 | ₩30,103 | ₩30,492 | +1.29% | 3.8만 |
|---|
| 2026.04.22 | ₩30,009 | ₩30,278 | ₩30,009 | ₩30,170 | +0.54% | 1.2만 |
|---|
| 2026.04.21 | ₩30,023 | ₩30,130 | ₩29,835 | ₩29,949 | -0.25% | 1.2만 |
|---|
| 2026.04.20 | ₩30,063 | ₩30,157 | ₩29,862 | ₩30,036 | -0.09% | 1.8만 |
|---|
| 2026.04.17 | ₩29,795 | ₩30,023 | ₩29,714 | ₩29,902 | +0.36% | 9.5천 |
|---|
| 2026.04.16 | ₩29,634 | ₩29,835 | ₩29,500 | ₩29,674 | +0.14% | 1.3만 |
|---|
| 2026.04.15 | ₩29,540 | ₩29,768 | ₩29,480 | ₩29,634 | +0.32% | 3.7만 |
|---|
| 2026.04.14 | ₩29,044 | ₩29,607 | ₩29,044 | ₩29,406 | +1.25% | 1.7만 |
|---|
| 2026.04.13 | ₩29,245 | ₩29,245 | ₩28,943 | ₩29,004 | -0.83% | 2.3만 |
|---|
| 2026.04.10 | ₩29,165 | ₩29,339 | ₩29,111 | ₩29,299 | +0.46% | 3만 |
|---|
| 2026.04.09 | ₩28,816 | ₩29,232 | ₩28,816 | ₩29,111 | +1.02% | 2.9만 |
|---|
| 2026.04.08 | ₩28,561 | ₩29,080 | ₩28,534 | ₩28,816 | +0.89% | 0 |
|---|
| 2026.04.07 | ₩28,213 | ₩28,829 | ₩28,213 | ₩28,373 | +0.57% | 3만 |
|---|
| 2026.04.06 | ₩28,092 | ₩28,400 | ₩27,998 | ₩28,333 | +0.86% | 6.2만 |
|---|
| 2026.04.02 | ₩26,939 | ₩27,958 | ₩26,925 | ₩27,891 | +3.53% | 9.1만 |
|---|
| 2026.04.01 | ₩26,577 | ₩27,234 | ₩26,577 | ₩27,086 | +1.92% | 6.4만 |
|---|
| 2026.03.31 | ₩26,952 | ₩27,193 | ₩26,362 | ₩26,443 | -1.89% | 37.3만 |
|---|
| 2026.03.30 | ₩27,100 | ₩27,314 | ₩26,751 | ₩26,818 | -1.04% | 9.9만 |
|---|
| 2026.03.27 | ₩26,992 | ₩27,026 | ₩26,583 | ₩26,892 | -0.37% | 2.2만 |
|---|
| 2026.03.26 | ₩27,287 | ₩27,287 | ₩26,590 | ₩26,885 | -1.47% | 2.4만 |
|---|
| 2026.03.25 | ₩27,266 | ₩27,341 | ₩27,019 | ₩27,073 | -0.71% | 2.8만 |
|---|
| 2026.03.24 | ₩26,965 | ₩27,328 | ₩26,965 | ₩27,113 | +0.55% | 1.3만 |
|---|
| 2026.03.23 | ₩26,992 | ₩27,354 | ₩26,851 | ₩27,120 | +0.47% | 3.1만 |
|---|
| 2026.03.20 | ₩27,931 | ₩27,998 | ₩27,103 | ₩27,103 | -2.96% | 2.6만 |
|---|
| 2026.03.19 | ₩28,092 | ₩28,360 | ₩28,011 | ₩28,025 | -0.24% | 2만 |
|---|
| 2026.03.18 | ₩28,561 | ₩28,561 | ₩28,105 | ₩28,105 | -1.60% | 2.2만 |
|---|
| 2026.03.17 | ₩28,427 | ₩28,561 | ₩28,266 | ₩28,320 | -0.38% | 2.2만 |
|---|
| 2026.03.16 | ₩28,360 | ₩28,668 | ₩28,038 | ₩28,561 | +0.71% | 6.1만 |
|---|
| 2026.03.13 | ₩28,950 | ₩29,051 | ₩28,293 | ₩28,347 | -2.08% | 2만 |
|---|
| 2026.03.12 | ₩29,030 | ₩29,118 | ₩28,628 | ₩28,668 | -1.25% | 1.6만 |
|---|
| 2026.03.11 | ₩29,173 | ₩29,218 | ₩28,722 | ₩28,803 | -1.27% | 1.4만 |
|---|
| 2026.03.10 | ₩29,170 | ₩29,191 | ₩29,098 | ₩29,124 | -0.16% | 52 |
|---|
| 2026.03.09 | ₩29,071 | ₩29,098 | ₩28,709 | ₩29,071 | 0.00% | 52 |
|---|
| 2026.03.06 | ₩29,004 | ₩29,185 | ₩29,004 | ₩29,151 | +0.51% | 52 |
|---|
| 2026.03.05 | ₩29,285 | ₩29,285 | ₩28,937 | ₩29,098 | -0.64% | 52 |
|---|
| 2026.03.04 | ₩29,111 | ₩29,299 | ₩28,926 | ₩29,299 | +0.64% | 52 |
|---|
| 2026.03.03 | ₩28,990 | ₩29,165 | ₩28,843 | ₩29,138 | +0.51% | 52 |
|---|
| 2026.03.02 | ₩28,923 | ₩29,165 | ₩28,829 | ₩29,057 | +0.46% | 52 |
|---|
| 2026.02.27 | ₩29,768 | ₩30,143 | ₩29,258 | ₩29,486 | -0.95% | 52 |
|---|
| 2026.02.26 | ₩29,902 | ₩30,036 | ₩29,768 | ₩29,768 | -0.45% | 1.7만 |
|---|
| 2026.02.25 | ₩30,117 | ₩30,143 | ₩30,007 | ₩30,009 | -0.36% | 52 |
|---|
| 2026.02.24 | ₩30,103 | ₩30,170 | ₩29,969 | ₩30,127 | +0.08% | 52 |
|---|
| 2026.02.23 | ₩30,291 | ₩30,291 | ₩29,989 | ₩30,103 | -0.62% | 52 |
|---|
| 2026.02.20 | ₩30,318 | ₩30,318 | ₩30,170 | ₩30,291 | -0.09% | 8.6천 |
|---|
| 2026.02.19 | ₩30,345 | ₩30,345 | ₩30,197 | ₩30,318 | -0.09% | 1.2만 |
|---|
| 2026.02.18 | ₩30,197 | ₩30,291 | ₩30,130 | ₩30,251 | +0.18% | 2.8만 |
|---|
| 2026.02.17 | ₩29,827 | ₩30,224 | ₩29,808 | ₩30,143 | +1.06% | 4만 |
|---|
| 2026.02.13 | ₩29,741 | ₩29,835 | ₩29,721 | ₩29,835 | +0.32% | 3만 |
|---|
| 2026.02.12 | ₩29,714 | ₩29,758 | ₩29,701 | ₩29,721 | +0.02% | 1.1만 |
|---|
| 2026.02.11 | ₩29,661 | ₩29,911 | ₩29,613 | ₩29,688 | +0.09% | 2.7만 |
|---|
| 2026.02.10 | ₩29,500 | ₩29,674 | ₩29,379 | ₩29,620 | +0.41% | 2.7만 |
|---|
| 2026.02.09 | ₩29,473 | ₩29,473 | ₩29,379 | ₩29,379 | -0.32% | 2.9만 |
|---|
| 2026.02.06 | ₩29,191 | ₩29,446 | ₩29,191 | ₩29,393 | +0.69% | 5.1만 |
|---|
| 2026.02.05 | ₩29,393 | ₩29,446 | ₩29,165 | ₩29,191 | -0.68% | 2.6만 |
|---|
| 2026.02.04 | ₩29,433 | ₩29,473 | ₩29,366 | ₩29,393 | -0.14% | 2.1만 |
|---|
| 2026.02.03 | ₩29,473 | ₩29,473 | ₩29,348 | ₩29,433 | -0.14% | 1.5만 |
|---|
| 2026.02.02 | ₩29,540 | ₩29,540 | ₩29,419 | ₩29,446 | -0.32% | 1.3만 |
|---|
| 2026.01.30 | ₩29,741 | ₩29,741 | ₩29,409 | ₩29,446 | -0.99% | 1.6만 |
|---|
| 2026.01.29 | ₩29,875 | ₩29,902 | ₩29,714 | ₩29,714 | -0.54% | 7.8천 |
|---|
| 2026.01.28 | ₩29,768 | ₩29,902 | ₩29,768 | ₩29,889 | +0.41% | 4.7천 |
|---|
| 2026.01.27 | ₩29,661 | ₩29,755 | ₩29,654 | ₩29,714 | +0.18% | 1.3만 |
|---|
| 2026.01.26 | ₩29,755 | ₩29,755 | ₩29,473 | ₩29,674 | -0.27% | 2.1만 |
|---|
| 2026.01.23 | ₩29,567 | ₩29,768 | ₩29,500 | ₩29,768 | +0.68% | 1.3만 |
|---|
| 2026.01.22 | ₩29,419 | ₩29,674 | ₩29,312 | ₩29,594 | +0.59% | 2만 |
|---|
| 2026.01.21 | ₩29,218 | ₩29,393 | ₩29,098 | ₩29,329 | +0.38% | 5.6천 |
|---|
| 2026.01.20 | ₩29,218 | ₩29,218 | ₩29,071 | ₩29,205 | -0.05% | 1.5만 |
|---|
| 2026.01.16 | ₩29,433 | ₩29,433 | ₩29,232 | ₩29,285 | -0.50% | 1.9만 |
|---|
| 2026.01.15 | ₩29,299 | ₩29,433 | ₩29,299 | ₩29,366 | +0.23% | 1.3만 |
|---|
| 2026.01.14 | ₩29,232 | ₩29,285 | ₩29,098 | ₩29,218 | -0.05% | 1.1만 |
|---|
| 2026.01.13 | ₩29,232 | ₩29,373 | ₩29,084 | ₩29,138 | -0.32% | 1.2만 |
|---|
| 2026.01.12 | ₩29,312 | ₩29,352 | ₩29,272 | ₩29,339 | +0.09% | 1.3만 |
|---|
| 2026.01.09 | ₩29,017 | ₩29,312 | ₩29,017 | ₩29,312 | +1.02% | 1.1만 |
|---|
| 2026.01.08 | ₩29,017 | ₩29,124 | ₩28,863 | ₩29,111 | +0.32% | 4.8천 |
|---|
| 2026.01.07 | ₩28,963 | ₩29,017 | ₩28,722 | ₩29,017 | +0.19% | 6.6천 |
|---|
| 2026.01.06 | ₩28,883 | ₩29,017 | ₩28,829 | ₩28,910 | +0.09% | 1.3만 |
|---|
| 2026.01.05 | ₩28,803 | ₩29,030 | ₩28,735 | ₩28,883 | +0.28% | 2.2만 |
|---|
| 2026.01.02 | ₩28,668 | ₩28,829 | ₩28,628 | ₩28,776 | +0.37% | 1.5만 |
|---|
| 2025.12.31 | ₩28,749 | ₩28,749 | ₩28,427 | ₩28,601 | -0.51% | 4.6만 |
|---|
| 2025.12.30 | ₩28,816 | ₩28,910 | ₩28,575 | ₩28,776 | -0.14% | 4.6만 |
|---|
| 2025.12.29 | ₩28,803 | ₩28,856 | ₩28,561 | ₩28,735 | -0.23% | 1.6만 |
|---|
| 2025.12.26 | ₩28,628 | ₩28,709 | ₩28,534 | ₩28,709 | +0.28% | 1.2만 |
|---|
| 2025.12.24 | ₩28,467 | ₩28,655 | ₩28,360 | ₩28,534 | +0.24% | 3.7만 |
|---|
| 2025.12.23 | ₩28,776 | ₩28,776 | ₩28,427 | ₩28,548 | -0.79% | 3.1만 |
|---|
| 2025.12.22 | ₩28,709 | ₩28,803 | ₩28,695 | ₩28,776 | +0.23% | 1.8만 |
|---|
| 2025.12.19 | ₩28,803 | ₩28,803 | ₩28,682 | ₩28,749 | -0.19% | 9.6천 |
|---|
| 2025.12.18 | ₩28,534 | ₩28,789 | ₩28,534 | ₩28,762 | +0.80% | 1.5만 |
|---|
| 2025.12.17 | ₩28,588 | ₩28,628 | ₩28,293 | ₩28,494 | -0.33% | 3만 |
|---|
| 2025.12.16 | ₩28,843 | ₩28,856 | ₩28,360 | ₩28,575 | -0.93% | 2.2만 |
|---|
| 2025.12.15 | ₩28,803 | ₩28,876 | ₩28,759 | ₩28,829 | +0.09% | 7.9천 |
|---|
| 2025.12.12 | ₩28,896 | ₩28,896 | ₩28,668 | ₩28,803 | -0.32% | 1.4만 |
|---|
| 2025.12.11 | ₩29,004 | ₩29,004 | ₩28,729 | ₩28,896 | -0.37% | 3.4만 |
|---|
| 2025.12.10 | ₩29,151 | ₩29,151 | ₩28,910 | ₩29,004 | -0.51% | 2.5만 |
|---|
| 2025.12.09 | ₩29,165 | ₩29,258 | ₩29,071 | ₩29,151 | -0.05% | 1.9만 |
|---|
| 2025.12.08 | ₩29,191 | ₩29,312 | ₩28,977 | ₩29,165 | -0.09% | 3.4만 |
|---|
| 2025.12.05 | ₩29,071 | ₩29,191 | ₩29,071 | ₩29,191 | +0.42% | 7.8천 |
|---|
| 2025.12.04 | ₩29,165 | ₩29,232 | ₩29,017 | ₩29,071 | -0.32% | 1.4만 |
|---|
| 2025.12.03 | ₩29,178 | ₩29,218 | ₩28,977 | ₩29,191 | +0.05% | 2.1만 |
|---|
| 2025.12.02 | ₩29,245 | ₩29,245 | ₩28,945 | ₩29,111 | -0.46% | 2.3만 |
|---|
| 2025.12.01 | ₩29,352 | ₩29,473 | ₩29,143 | ₩29,245 | -0.37% | 3.6만 |
|---|
| 2025.11.28 | ₩30,070 | ₩30,143 | ₩29,772 | ₩29,902 | -0.56% | 3.3만 |
|---|
| 2025.11.26 | ₩30,130 | ₩30,145 | ₩30,050 | ₩30,143 | +0.04% | 1만 |
|---|
| 2025.11.25 | ₩29,929 | ₩30,210 | ₩29,889 | ₩30,130 | +0.67% | 1.7만 |
|---|
| 2025.11.24 | ₩29,996 | ₩30,076 | ₩29,902 | ₩29,996 | 0.00% | 1.2만 |
|---|
| 2025.11.21 | ₩29,902 | ₩30,036 | ₩29,879 | ₩29,996 | +0.31% | 7천 |
|---|
| 2025.11.20 | ₩30,063 | ₩30,157 | ₩29,929 | ₩29,996 | -0.22% | 1.8만 |
|---|
| 2025.11.19 | ₩30,036 | ₩30,198 | ₩30,036 | ₩30,036 | 0.00% | 7천 |
|---|
| 2025.11.18 | ₩30,224 | ₩30,224 | ₩29,996 | ₩30,170 | -0.18% | 1.2만 |
|---|
| 2025.11.17 | ₩30,304 | ₩30,338 | ₩30,103 | ₩30,103 | -0.66% | 2만 |
|---|
| 2025.11.14 | ₩30,023 | ₩30,291 | ₩29,929 | ₩30,278 | +0.85% | 1.4만 |
|---|
| 2025.11.13 | ₩30,099 | ₩30,143 | ₩29,942 | ₩30,063 | -0.12% | 2.9만 |
|---|
| 2025.11.12 | ₩30,224 | ₩30,304 | ₩30,178 | ₩30,197 | -0.09% | 1.7만 |
|---|
| 2025.11.11 | ₩30,036 | ₩30,344 | ₩30,036 | ₩30,197 | +0.54% | 5.1천 |
|---|
| 2025.11.10 | ₩30,224 | ₩30,224 | ₩29,983 | ₩30,090 | -0.44% | 1.1만 |
|---|
| 2025.11.07 | ₩29,915 | ₩30,170 | ₩29,915 | ₩30,117 | +0.67% | 1.1만 |
|---|
| 2025.11.06 | ₩29,808 | ₩30,170 | ₩29,808 | ₩30,043 | +0.79% | 1.2만 |
|---|
| 2025.11.05 | ₩29,728 | ₩30,009 | ₩29,728 | ₩30,009 | +0.95% | 9.6천 |
|---|
| 2025.11.04 | ₩29,647 | ₩29,942 | ₩29,554 | ₩29,889 | +0.81% | 6.1천 |
|---|
| 2025.11.03 | ₩29,847 | ₩29,972 | ₩29,647 | ₩29,835 | -0.04% | 2.5만 |
|---|
| 2025.10.31 | ₩29,902 | ₩29,969 | ₩29,275 | ₩29,701 | -0.67% | 4.8만 |
|---|
| 2025.10.30 | ₩30,063 | ₩30,089 | ₩29,768 | ₩29,835 | -0.76% | 1.3만 |
|---|
| 2025.10.29 | ₩30,090 | ₩30,223 | ₩30,009 | ₩30,009 | -0.27% | 1.1만 |
|---|
| 2025.10.28 | ₩30,210 | ₩30,284 | ₩30,170 | ₩30,170 | -0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩30,221 | ₩30,455 | ₩30,221 | ₩30,251 | +0.10% | 1.5만 |
|---|
| 2025.10.24 | ₩30,210 | ₩30,278 | ₩30,117 | ₩30,237 | +0.09% | 1만 |
|---|
| 2025.10.23 | ₩30,090 | ₩30,197 | ₩30,077 | ₩30,170 | +0.27% | 5.7천 |
|---|
| 2025.10.22 | ₩30,170 | ₩30,331 | ₩30,103 | ₩30,184 | +0.04% | 5천 |
|---|
| 2025.10.21 | ₩30,224 | ₩30,291 | ₩30,170 | ₩30,224 | 0.00% | 5.4천 |
|---|
| 2025.10.20 | ₩30,170 | ₩30,291 | ₩30,170 | ₩30,291 | +0.40% | 1.3만 |
|---|
| 2025.10.17 | ₩30,184 | ₩30,304 | ₩29,969 | ₩30,130 | -0.18% | 1.6만 |
|---|
| 2025.10.16 | ₩30,377 | ₩30,398 | ₩30,197 | ₩30,197 | -0.59% | 8.4천 |
|---|
| 2025.10.15 | ₩30,452 | ₩30,505 | ₩30,278 | ₩30,278 | -0.57% | 6.1천 |
|---|
| 2025.10.14 | ₩30,438 | ₩30,519 | ₩30,371 | ₩30,385 | -0.18% | 1.4만 |
|---|
| 2025.10.13 | ₩30,559 | ₩30,573 | ₩30,331 | ₩30,438 | -0.39% | 1.7만 |
|---|
| 2025.10.10 | ₩30,841 | ₩30,908 | ₩30,519 | ₩30,680 | -0.52% | 1.3만 |
|---|
