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 | ₩28,909 | ₩29,203 | ₩27,877 | ₩28,270 | -2.21% | 13.1만 |
| 2026.09.28–2026.10.02 | ₩28,815 | ₩30,155 | ₩28,185 | ₩28,922 | +0.37% | 22.8만 |
| 2026.09.21–2026.09.25 | ₩29,981 | ₩30,235 | ₩28,573 | ₩28,761 | -4.07% | 12만 |
| 2026.09.14–2026.09.18 | ₩30,383 | ₩30,477 | ₩28,935 | ₩29,753 | -2.07% | 15.9만 |
| 2026.09.08–2026.09.11 | ₩30,557 | ₩30,557 | ₩30,302 | ₩30,383 | -0.57% | 3.3만 |
| 2026.08.31–2026.09.04 | ₩30,959 | ₩31,361 | ₩30,182 | ₩30,557 | -1.30% | 6.1만 |
| 2026.08.24–2026.08.28 | ₩31,227 | ₩31,482 | ₩30,691 | ₩31,026 | -0.64% | 8.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,214 |
| ₩31,616 |
| ₩30,370 |
| ₩31,308 |
| +0.30% |
| 5만 |
| 2026.08.10–2026.08.14 | ₩30,222 | ₩31,294 | ₩30,222 | ₩31,219 | +3.30% | 6.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,383 | ₩30,716 | ₩29,914 | ₩30,383 | 0.00% | 6.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,008 | ₩30,530 | ₩29,619 | ₩30,503 | +1.65% | 6.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,825 | ₩30,852 | ₩29,820 | ₩30,034 | -2.57% | 5.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,892 | ₩31,080 | ₩30,611 | ₩30,879 | -0.04% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,812 | ₩31,214 | ₩30,541 | ₩30,852 | +0.13% | 7.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,619 | ₩30,892 | ₩29,337 | ₩30,704 | +3.67% | 27.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,847 | ₩30,262 | ₩29,351 | ₩29,552 | -0.99% | 8.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,766 | ₩30,356 | ₩29,766 | ₩29,874 | +0.36% | 6.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,624 | ₩30,624 | ₩29,043 | ₩29,686 | -3.06% | 8.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,503 | ₩30,678 | ₩30,343 | ₩30,611 | +0.35% | 4.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,361 | ₩31,509 | ₩31,107 | ₩31,187 | -0.56% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,026 | ₩31,495 | ₩31,019 | ₩31,375 | +1.12% | 7만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,281 | ₩31,911 | ₩31,053 | ₩31,160 | -0.39% | 13.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,798 | ₩31,321 | ₩30,557 | ₩31,294 | +1.61% | 15.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,490 | ₩30,805 | ₩30,329 | ₩30,798 | +1.01% | 11.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,048 | ₩30,678 | ₩29,820 | ₩30,490 | +1.47% | 9.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,230 | ₩30,008 | ₩28,929 | ₩29,887 | +2.25% | 10만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,078 | ₩29,324 | ₩27,984 | ₩29,284 | +4.30% | 15.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,086 | ₩27,944 | ₩26,349 | ₩27,877 | +2.92% | 62.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,979 | ₩27,340 | ₩26,570 | ₩26,878 | -0.37% | 11.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,346 | ₩28,654 | ₩27,089 | ₩27,089 | -4.43% | 15.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,056 | ₩29,203 | ₩28,279 | ₩28,332 | -2.49% | 5.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,909 | ₩29,284 | ₩28,815 | ₩29,136 | +0.79% | 260 |
|---|
| 2026.02.23–2026.02.27 | ₩30,276 | ₩30,276 | ₩29,244 | ₩29,471 | -2.66% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,812 | ₩30,329 | ₩29,793 | ₩30,276 | +1.56% | 8.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,458 | ₩29,895 | ₩29,364 | ₩29,820 | +1.23% | 12.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,525 | ₩29,525 | ₩29,150 | ₩29,378 | -0.50% | 12.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,739 | ₩29,887 | ₩29,394 | ₩29,431 | -1.04% | 6.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,203 | ₩29,753 | ₩29,056 | ₩29,753 | +1.88% | 5.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,297 | ₩29,418 | ₩29,069 | ₩29,270 | -0.09% | 6.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,788 | ₩29,297 | ₩28,708 | ₩29,297 | +1.77% | 5.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,788 | ₩28,895 | ₩28,413 | ₩28,761 | -0.09% | 12.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,694 | ₩28,788 | ₩28,346 | ₩28,694 | 0.00% | 9.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,788 | ₩28,862 | ₩28,279 | ₩28,734 | -0.19% | 8.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,177 | ₩29,297 | ₩28,654 | ₩28,788 | -1.33% | 12.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,337 | ₩29,458 | ₩28,930 | ₩29,177 | -0.55% | 10.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,981 | ₩30,195 | ₩29,757 | ₩29,887 | -0.31% | 7.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,289 | ₩30,322 | ₩29,864 | ₩29,981 | -1.02% | 6.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,209 | ₩30,329 | ₩29,914 | ₩30,262 | +0.18% | 7.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,832 | ₩30,155 | ₩29,539 | ₩30,101 | +0.90% | 6.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,206 | ₩30,439 | ₩29,260 | ₩29,686 | -1.72% | 9.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,155 | ₩30,316 | ₩30,061 | ₩30,222 | +0.22% | 3.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,544 | ₩30,557 | ₩29,954 | ₩30,115 | -1.40% | 6.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,825 | ₩30,892 | ₩30,503 | ₩30,664 | -0.52% | 1.3만 |
|---|
