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 | ₩28,904 | ₩29,199 | ₩27,872 | ₩28,265 | -2.21% | 13.1만 |
| 2026.09.28–2026.10.02 | ₩28,810 | ₩30,150 | ₩28,181 | ₩28,918 | +0.37% | 22.8만 |
| 2026.09.21–2026.09.25 | ₩29,976 | ₩30,231 | ₩28,569 | ₩28,757 | -4.07% | 12만 |
| 2026.09.14–2026.09.18 | ₩30,378 | ₩30,472 | ₩28,931 | ₩29,748 | -2.07% | 15.9만 |
| 2026.09.08–2026.09.11 | ₩30,552 | ₩30,552 | ₩30,298 | ₩30,378 | -0.57% | 3.3만 |
| 2026.08.31–2026.09.04 | ₩30,954 | ₩31,356 | ₩30,177 | ₩30,552 | -1.30% | 6.1만 |
| 2026.08.24–2026.08.28 | ₩31,222 | ₩31,477 | ₩30,686 | ₩31,021 | -0.64% | 8.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,209 |
| ₩31,611 |
| ₩30,365 |
| ₩31,303 |
| +0.30% |
| 5만 |
| 2026.08.10–2026.08.14 | ₩30,217 | ₩31,289 | ₩30,217 | ₩31,214 | +3.30% | 6.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,378 | ₩30,711 | ₩29,909 | ₩30,378 | 0.00% | 6.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,003 | ₩30,526 | ₩29,614 | ₩30,499 | +1.65% | 6.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,820 | ₩30,847 | ₩29,815 | ₩30,030 | -2.57% | 5.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,887 | ₩31,075 | ₩30,606 | ₩30,874 | -0.04% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,807 | ₩31,209 | ₩30,537 | ₩30,847 | +0.13% | 7.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,614 | ₩30,887 | ₩29,333 | ₩30,700 | +3.67% | 27.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,842 | ₩30,258 | ₩29,346 | ₩29,547 | -0.99% | 8.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,762 | ₩30,351 | ₩29,762 | ₩29,869 | +0.36% | 6.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,619 | ₩30,619 | ₩29,038 | ₩29,681 | -3.06% | 8.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,499 | ₩30,673 | ₩30,338 | ₩30,606 | +0.35% | 4.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,356 | ₩31,504 | ₩31,102 | ₩31,182 | -0.56% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,021 | ₩31,490 | ₩31,015 | ₩31,370 | +1.12% | 7만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,276 | ₩31,906 | ₩31,048 | ₩31,155 | -0.39% | 13.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,794 | ₩31,316 | ₩30,552 | ₩31,289 | +1.61% | 15.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,485 | ₩30,800 | ₩30,325 | ₩30,794 | +1.01% | 11.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,043 | ₩30,673 | ₩29,815 | ₩30,485 | +1.47% | 9.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,226 | ₩30,003 | ₩28,924 | ₩29,882 | +2.25% | 10만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,073 | ₩29,320 | ₩27,980 | ₩29,279 | +4.30% | 15.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,082 | ₩27,939 | ₩26,345 | ₩27,872 | +2.92% | 62.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,975 | ₩27,336 | ₩26,566 | ₩26,874 | -0.37% | 11.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,341 | ₩28,650 | ₩27,085 | ₩27,085 | -4.43% | 15.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,052 | ₩29,199 | ₩28,274 | ₩28,328 | -2.49% | 5.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,904 | ₩29,279 | ₩28,810 | ₩29,132 | +0.79% | 260 |
|---|
| 2026.02.23–2026.02.27 | ₩30,271 | ₩30,271 | ₩29,239 | ₩29,467 | -2.66% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,808 | ₩30,325 | ₩29,789 | ₩30,271 | +1.56% | 8.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,454 | ₩29,891 | ₩29,360 | ₩29,815 | +1.23% | 12.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,521 | ₩29,521 | ₩29,145 | ₩29,373 | -0.50% | 12.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,735 | ₩29,882 | ₩29,390 | ₩29,427 | -1.04% | 6.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,199 | ₩29,748 | ₩29,052 | ₩29,748 | +1.88% | 5.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,293 | ₩29,413 | ₩29,065 | ₩29,266 | -0.09% | 6.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,784 | ₩29,293 | ₩28,703 | ₩29,293 | +1.77% | 5.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,784 | ₩28,891 | ₩28,408 | ₩28,757 | -0.09% | 12.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,690 | ₩28,784 | ₩28,341 | ₩28,690 | 0.00% | 9.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,784 | ₩28,857 | ₩28,274 | ₩28,730 | -0.19% | 8.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,172 | ₩29,293 | ₩28,650 | ₩28,784 | -1.33% | 12.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,333 | ₩29,454 | ₩28,926 | ₩29,172 | -0.55% | 10.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,976 | ₩30,191 | ₩29,752 | ₩29,882 | -0.31% | 7.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,284 | ₩30,318 | ₩29,859 | ₩29,976 | -1.02% | 6.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,204 | ₩30,325 | ₩29,909 | ₩30,258 | +0.18% | 7.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,827 | ₩30,150 | ₩29,534 | ₩30,097 | +0.90% | 6.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,201 | ₩30,435 | ₩29,256 | ₩29,681 | -1.72% | 9.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,150 | ₩30,311 | ₩30,057 | ₩30,217 | +0.22% | 3.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,539 | ₩30,552 | ₩29,949 | ₩30,110 | -1.40% | 6.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,820 | ₩30,887 | ₩30,499 | ₩30,660 | -0.52% | 1.3만 |
|---|
