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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,927 | ₩29,222 | ₩27,894 | ₩28,288 | -2.21% | 13.1만 |
| 2026.09.28–2026.10.02 | ₩28,833 | ₩30,174 | ₩28,203 | ₩28,940 | +0.37% | 22.8만 |
| 2026.09.21–2026.09.25 | ₩30,000 | ₩30,255 | ₩28,592 | ₩28,779 | -4.07% | 12만 |
| 2026.09.14–2026.09.18 | ₩30,402 | ₩30,496 | ₩28,954 | ₩29,772 | -2.07% | 15.9만 |
| 2026.09.08–2026.09.11 | ₩30,576 | ₩30,576 | ₩30,322 | ₩30,402 | -0.57% | 3.3만 |
| 2026.08.31–2026.09.04 | ₩30,979 | ₩31,381 | ₩30,201 | ₩30,576 | -1.30% | 6.1만 |
| 2026.08.24–2026.08.28 | ₩31,247 | ₩31,502 | ₩30,711 | ₩31,046 | -0.64% | 8.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,234 |
| ₩31,636 |
| ₩30,389 |
| ₩31,327 |
| +0.30% |
| 5만 |
| 2026.08.10–2026.08.14 | ₩30,241 | ₩31,314 | ₩30,241 | ₩31,239 | +3.30% | 6.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,402 | ₩30,735 | ₩29,933 | ₩30,402 | 0.00% | 6.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,027 | ₩30,550 | ₩29,638 | ₩30,523 | +1.65% | 6.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,845 | ₩30,871 | ₩29,839 | ₩30,053 | -2.57% | 5.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,912 | ₩31,099 | ₩30,630 | ₩30,898 | -0.04% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,831 | ₩31,234 | ₩30,560 | ₩30,871 | +0.13% | 7.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,638 | ₩30,912 | ₩29,356 | ₩30,724 | +3.67% | 27.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,866 | ₩30,281 | ₩29,369 | ₩29,571 | -0.99% | 8.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,785 | ₩30,375 | ₩29,785 | ₩29,892 | +0.36% | 6.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,643 | ₩30,643 | ₩29,061 | ₩29,705 | -3.06% | 8.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,523 | ₩30,697 | ₩30,362 | ₩30,630 | +0.35% | 4.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,381 | ₩31,529 | ₩31,126 | ₩31,207 | -0.56% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,046 | ₩31,515 | ₩31,039 | ₩31,394 | +1.12% | 7만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,301 | ₩31,931 | ₩31,073 | ₩31,180 | -0.39% | 13.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,818 | ₩31,341 | ₩30,576 | ₩31,314 | +1.61% | 15.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,509 | ₩30,824 | ₩30,348 | ₩30,818 | +1.01% | 11.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,067 | ₩30,697 | ₩29,839 | ₩30,509 | +1.47% | 9.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,249 | ₩30,027 | ₩28,947 | ₩29,906 | +2.25% | 10만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,095 | ₩29,343 | ₩28,002 | ₩29,302 | +4.30% | 15.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,103 | ₩27,961 | ₩26,365 | ₩27,894 | +2.92% | 62.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,996 | ₩27,358 | ₩26,587 | ₩26,895 | -0.37% | 11.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,364 | ₩28,672 | ₩27,106 | ₩27,106 | -4.43% | 15.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,074 | ₩29,222 | ₩28,297 | ₩28,350 | -2.49% | 5.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,927 | ₩29,302 | ₩28,833 | ₩29,155 | +0.79% | 260 |
|---|
| 2026.02.23–2026.02.27 | ₩30,295 | ₩30,295 | ₩29,262 | ₩29,490 | -2.66% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,831 | ₩30,348 | ₩29,812 | ₩30,295 | +1.56% | 8.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,477 | ₩29,914 | ₩29,383 | ₩29,839 | +1.23% | 12.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,544 | ₩29,544 | ₩29,168 | ₩29,396 | -0.50% | 12.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,758 | ₩29,906 | ₩29,413 | ₩29,450 | -1.04% | 6.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,222 | ₩29,772 | ₩29,074 | ₩29,772 | +1.88% | 5.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,316 | ₩29,436 | ₩29,088 | ₩29,289 | -0.09% | 6.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,806 | ₩29,316 | ₩28,726 | ₩29,316 | +1.77% | 5.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,806 | ₩28,913 | ₩28,431 | ₩28,779 | -0.09% | 12.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,712 | ₩28,806 | ₩28,364 | ₩28,712 | 0.00% | 9.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,806 | ₩28,880 | ₩28,297 | ₩28,753 | -0.19% | 8.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,195 | ₩29,316 | ₩28,672 | ₩28,806 | -1.33% | 12.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,356 | ₩29,477 | ₩28,948 | ₩29,195 | -0.55% | 10.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,000 | ₩30,214 | ₩29,775 | ₩29,906 | -0.31% | 7.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,308 | ₩30,342 | ₩29,883 | ₩30,000 | -1.02% | 6.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,228 | ₩30,348 | ₩29,933 | ₩30,281 | +0.18% | 7.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,851 | ₩30,174 | ₩29,557 | ₩30,120 | +0.90% | 6.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,225 | ₩30,458 | ₩29,279 | ₩29,705 | -1.72% | 9.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,174 | ₩30,335 | ₩30,080 | ₩30,241 | +0.22% | 3.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,563 | ₩30,576 | ₩29,973 | ₩30,134 | -1.40% | 6.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,845 | ₩30,912 | ₩30,523 | ₩30,684 | -0.52% | 1.3만 |
|---|
