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 | ₩28,923 | ₩29,218 | ₩27,891 | ₩28,284 | -2.21% | 13.1만 |
| 2026.09.28–2026.10.02 | ₩28,829 | ₩30,170 | ₩28,199 | ₩28,937 | +0.37% | 22.8만 |
| 2026.09.21–2026.09.25 | ₩29,996 | ₩30,251 | ₩28,588 | ₩28,776 | -4.07% | 12만 |
| 2026.09.14–2026.09.18 | ₩30,398 | ₩30,492 | ₩28,950 | ₩29,768 | -2.07% | 15.9만 |
| 2026.09.08–2026.09.11 | ₩30,573 | ₩30,573 | ₩30,318 | ₩30,398 | -0.57% | 3.3만 |
| 2026.08.31–2026.09.04 | ₩30,975 | ₩31,377 | ₩30,197 | ₩30,573 | -1.30% | 6.1만 |
| 2026.08.24–2026.08.28 | ₩31,243 | ₩31,498 | ₩30,707 | ₩31,042 | -0.64% | 8.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,230 |
| ₩31,632 |
| ₩30,385 |
| ₩31,323 |
| +0.30% |
| 5만 |
| 2026.08.10–2026.08.14 | ₩30,237 | ₩31,310 | ₩30,237 | ₩31,235 | +3.30% | 6.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,398 | ₩30,731 | ₩29,929 | ₩30,398 | 0.00% | 6.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,023 | ₩30,546 | ₩29,634 | ₩30,519 | +1.65% | 6.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,841 | ₩30,868 | ₩29,835 | ₩30,050 | -2.57% | 5.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,908 | ₩31,095 | ₩30,626 | ₩30,894 | -0.04% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,827 | ₩31,230 | ₩30,557 | ₩30,868 | +0.13% | 7.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,634 | ₩30,908 | ₩29,352 | ₩30,720 | +3.67% | 27.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,862 | ₩30,278 | ₩29,366 | ₩29,567 | -0.99% | 8.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,781 | ₩30,371 | ₩29,781 | ₩29,889 | +0.36% | 6.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,640 | ₩30,640 | ₩29,057 | ₩29,701 | -3.06% | 8.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,519 | ₩30,693 | ₩30,358 | ₩30,626 | +0.35% | 4.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,377 | ₩31,525 | ₩31,122 | ₩31,203 | -0.56% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,042 | ₩31,511 | ₩31,035 | ₩31,390 | +1.12% | 7만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,297 | ₩31,927 | ₩31,069 | ₩31,176 | -0.39% | 13.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,814 | ₩31,337 | ₩30,572 | ₩31,310 | +1.61% | 15.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,505 | ₩30,821 | ₩30,345 | ₩30,814 | +1.01% | 11.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,063 | ₩30,693 | ₩29,835 | ₩30,505 | +1.47% | 9.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,245 | ₩30,023 | ₩28,943 | ₩29,902 | +2.25% | 10만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,092 | ₩29,339 | ₩27,998 | ₩29,299 | +4.30% | 15.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,100 | ₩27,958 | ₩26,362 | ₩27,891 | +2.92% | 62.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,992 | ₩27,354 | ₩26,583 | ₩26,892 | -0.37% | 11.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,360 | ₩28,668 | ₩27,103 | ₩27,103 | -4.43% | 15.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,071 | ₩29,218 | ₩28,293 | ₩28,347 | -2.49% | 5.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,923 | ₩29,299 | ₩28,829 | ₩29,151 | +0.79% | 260 |
|---|
| 2026.02.23–2026.02.27 | ₩30,291 | ₩30,291 | ₩29,258 | ₩29,486 | -2.66% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,827 | ₩30,345 | ₩29,808 | ₩30,291 | +1.56% | 8.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,473 | ₩29,911 | ₩29,379 | ₩29,835 | +1.23% | 12.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,540 | ₩29,540 | ₩29,165 | ₩29,393 | -0.50% | 12.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,755 | ₩29,902 | ₩29,409 | ₩29,446 | -1.04% | 6.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,218 | ₩29,768 | ₩29,071 | ₩29,768 | +1.88% | 5.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,312 | ₩29,433 | ₩29,084 | ₩29,285 | -0.09% | 6.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,803 | ₩29,312 | ₩28,722 | ₩29,312 | +1.77% | 5.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,803 | ₩28,910 | ₩28,427 | ₩28,776 | -0.09% | 12.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,709 | ₩28,803 | ₩28,360 | ₩28,709 | 0.00% | 9.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,803 | ₩28,876 | ₩28,293 | ₩28,749 | -0.19% | 8.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,191 | ₩29,312 | ₩28,668 | ₩28,803 | -1.33% | 12.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,352 | ₩29,473 | ₩28,945 | ₩29,191 | -0.55% | 10.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,996 | ₩30,210 | ₩29,772 | ₩29,902 | -0.31% | 7.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,304 | ₩30,338 | ₩29,879 | ₩29,996 | -1.02% | 6.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,224 | ₩30,344 | ₩29,929 | ₩30,278 | +0.18% | 7.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,847 | ₩30,170 | ₩29,554 | ₩30,117 | +0.90% | 6.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,221 | ₩30,455 | ₩29,275 | ₩29,701 | -1.72% | 9.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,170 | ₩30,331 | ₩30,077 | ₩30,237 | +0.22% | 3.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,559 | ₩30,573 | ₩29,969 | ₩30,130 | -1.40% | 6.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,841 | ₩30,908 | ₩30,519 | ₩30,680 | -0.52% | 1.3만 |
|---|
