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 | ₩28,075 | ₩28,309 | ₩28,075 | ₩28,244 | +0.60% | 1.3만 |
| 2026.10.08 | ₩28,226 | ₩28,299 | ₩27,851 | ₩28,239 | +0.05% | 3.8만 |
| 2026.10.07 | ₩28,453 | ₩28,574 | ₩28,226 | ₩28,226 | -0.80% | 2.8만 |
| 2026.10.06 | ₩28,708 | ₩28,775 | ₩28,560 | ₩28,574 | -0.47% | 1.9만 |
| 2026.10.05 | ₩28,882 | ₩29,176 | ₩28,547 | ₩28,708 | -0.60% | 3.3만 |
| 2026.10.02 | ₩28,949 | ₩30,127 | ₩28,882 | ₩28,895 | -0.19% | 5.3만 |
| 2026.10.01 | ₩28,949 | ₩29,083 | ₩28,627 | ₩28,949 | 0.00% | 3.3만 |
| 2026.09.30 | ₩28,627 | ₩28,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,949 |
| +1.12% |
| 5만 |
| 2026.09.29 | ₩28,199 | ₩28,768 | ₩28,172 | ₩28,373 | +0.62% | 6.2만 |
|---|
| 2026.09.28 | ₩28,788 | ₩28,828 | ₩28,159 | ₩28,159 | -2.19% | 3만 |
|---|
| 2026.09.25 | ₩28,976 | ₩28,976 | ₩28,547 | ₩28,735 | -0.83% | 3.1만 |
|---|
| 2026.09.24 | ₩29,658 | ₩30,027 | ₩28,855 | ₩28,908 | -2.53% | 5.1만 |
|---|
| 2026.09.23 | ₩29,832 | ₩29,853 | ₩29,652 | ₩29,652 | -0.61% | 6.3천 |
|---|
| 2026.09.22 | ₩30,033 | ₩30,207 | ₩29,786 | ₩29,953 | -0.27% | 6.4천 |
|---|
| 2026.09.21 | ₩29,953 | ₩30,059 | ₩29,832 | ₩30,020 | +0.22% | 2.6만 |
|---|
| 2026.09.18 | ₩29,578 | ₩30,060 | ₩29,551 | ₩29,725 | +0.50% | 2만 |
|---|
| 2026.09.17 | ₩29,779 | ₩29,966 | ₩29,150 | ₩29,458 | -1.08% | 5.2만 |
|---|
| 2026.09.16 | ₩29,283 | ₩30,047 | ₩29,283 | ₩29,525 | +0.82% | 2.6만 |
|---|
| 2026.09.15 | ₩30,073 | ₩30,448 | ₩28,909 | ₩29,270 | -2.67% | 5.1만 |
|---|
| 2026.09.14 | ₩30,355 | ₩30,422 | ₩30,221 | ₩30,221 | -0.44% | 1만 |
|---|
| 2026.09.11 | ₩30,428 | ₩30,462 | ₩30,328 | ₩30,355 | -0.24% | 4.1천 |
|---|
| 2026.09.10 | ₩30,274 | ₩30,381 | ₩30,274 | ₩30,375 | +0.33% | 1.8천 |
|---|
| 2026.09.09 | ₩30,315 | ₩30,475 | ₩30,274 | ₩30,381 | +0.22% | 1.7만 |
|---|
| 2026.09.08 | ₩30,529 | ₩30,529 | ₩30,315 | ₩30,447 | -0.27% | 1만 |
|---|
| 2026.09.04 | ₩30,529 | ₩30,596 | ₩30,381 | ₩30,529 | 0.00% | 6.9천 |
|---|
| 2026.09.03 | ₩30,261 | ₩30,837 | ₩30,261 | ₩30,743 | +1.59% | 4.4천 |
|---|
| 2026.09.02 | ₩30,422 | ₩30,435 | ₩30,154 | ₩30,381 | -0.13% | 1.6만 |
|---|
| 2026.09.01 | ₩30,797 | ₩31,038 | ₩30,432 | ₩30,432 | -1.18% | 1만 |
|---|
| 2026.08.31 | ₩30,930 | ₩31,332 | ₩30,930 | ₩31,332 | +1.30% | 2.3만 |
|---|
| 2026.08.28 | ₩30,944 | ₩31,024 | ₩30,810 | ₩30,997 | +0.17% | 3만 |
|---|
| 2026.08.27 | ₩30,837 | ₩30,984 | ₩30,663 | ₩30,944 | +0.35% | 1.6만 |
|---|
| 2026.08.26 | ₩31,064 | ₩31,118 | ₩30,951 | ₩30,951 | -0.37% | 9.3천 |
|---|
| 2026.08.25 | ₩31,412 | ₩31,412 | ₩30,897 | ₩30,977 | -1.39% | 1.5만 |
|---|
| 2026.08.24 | ₩31,198 | ₩31,453 | ₩31,158 | ₩31,252 | +0.17% | 1.1만 |
|---|
| 2026.08.21 | ₩31,466 | ₩31,466 | ₩31,158 | ₩31,279 | -0.60% | 1만 |
|---|
| 2026.08.20 | ₩31,305 | ₩31,587 | ₩31,305 | ₩31,466 | +0.51% | 1.3만 |
|---|
| 2026.08.19 | ₩31,332 | ₩31,332 | ₩31,161 | ₩31,319 | -0.04% | 7.7천 |
|---|
| 2026.08.18 | ₩31,198 | ₩31,265 | ₩30,341 | ₩31,265 | +0.21% | 1.2만 |
|---|
| 2026.08.17 | ₩31,185 | ₩31,315 | ₩30,944 | ₩31,084 | -0.32% | 8천 |
|---|
| 2026.08.14 | ₩30,904 | ₩31,265 | ₩30,904 | ₩31,190 | +0.93% | 1.3만 |
|---|
| 2026.08.13 | ₩30,904 | ₩30,997 | ₩30,810 | ₩30,984 | +0.26% | 1.3만 |
|---|
| 2026.08.12 | ₩30,629 | ₩30,863 | ₩30,629 | ₩30,810 | +0.59% | 1.3만 |
|---|
| 2026.08.11 | ₩30,328 | ₩30,542 | ₩30,328 | ₩30,529 | +0.66% | 7.6천 |
|---|
| 2026.08.10 | ₩30,194 | ₩30,576 | ₩30,194 | ₩30,462 | +0.89% | 1.6만 |
|---|
| 2026.08.07 | ₩30,127 | ₩30,576 | ₩30,127 | ₩30,355 | +0.76% | 1.2만 |
|---|
| 2026.08.06 | ₩30,033 | ₩30,687 | ₩29,886 | ₩30,020 | -0.04% | 9.2천 |
|---|
| 2026.08.05 | ₩30,301 | ₩30,541 | ₩30,007 | ₩30,060 | -0.80% | 1.8만 |
|---|
| 2026.08.04 | ₩30,489 | ₩30,515 | ₩30,261 | ₩30,368 | -0.40% | 1만 |
|---|
| 2026.08.03 | ₩30,355 | ₩30,556 | ₩30,154 | ₩30,368 | +0.04% | 1.2만 |
|---|
| 2026.07.31 | ₩29,940 | ₩30,502 | ₩29,940 | ₩30,475 | +1.79% | 3.1만 |
|---|
| 2026.07.30 | ₩29,846 | ₩30,212 | ₩29,846 | ₩30,167 | +1.08% | 9.5천 |
|---|
| 2026.07.29 | ₩30,248 | ₩30,248 | ₩29,766 | ₩30,020 | -0.75% | 8.9천 |
|---|
| 2026.07.28 | ₩29,752 | ₩30,315 | ₩29,752 | ₩30,248 | +1.67% | 1.2만 |
|---|
| 2026.07.27 | ₩29,980 | ₩30,020 | ₩29,591 | ₩29,873 | -0.36% | 8.2천 |
|---|
| 2026.07.24 | ₩29,913 | ₩30,007 | ₩29,792 | ₩30,007 | +0.31% | 7천 |
|---|
| 2026.07.23 | ₩30,328 | ₩30,328 | ₩29,926 | ₩29,948 | -1.25% | 9.8천 |
|---|
| 2026.07.22 | ₩30,248 | ₩30,341 | ₩30,248 | ₩30,335 | +0.29% | 1.4만 |
|---|
| 2026.07.21 | ₩30,381 | ₩30,556 | ₩30,285 | ₩30,345 | -0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩30,797 | ₩30,823 | ₩30,502 | ₩30,502 | -0.96% | 1.5만 |
|---|
| 2026.07.17 | ₩30,997 | ₩30,997 | ₩30,703 | ₩30,850 | -0.48% | 8.1천 |
|---|
| 2026.07.16 | ₩30,649 | ₩30,971 | ₩30,649 | ₩30,904 | +0.83% | 3.5천 |
|---|
| 2026.07.15 | ₩31,024 | ₩31,024 | ₩30,582 | ₩30,823 | -0.65% | 7.6천 |
|---|
| 2026.07.14 | ₩30,863 | ₩31,051 | ₩30,770 | ₩30,797 | -0.22% | 1.5만 |
|---|
| 2026.07.13 | ₩30,863 | ₩30,863 | ₩30,622 | ₩30,770 | -0.30% | 8.8천 |
|---|
| 2026.07.10 | ₩31,064 | ₩31,064 | ₩30,529 | ₩30,823 | -0.78% | 5.9천 |
|---|
| 2026.07.09 | ₩30,877 | ₩31,024 | ₩30,797 | ₩30,863 | -0.04% | 1.1만 |
|---|
| 2026.07.08 | ₩30,890 | ₩30,984 | ₩30,513 | ₩30,877 | -0.04% | 2.3만 |
|---|
| 2026.07.07 | ₩30,756 | ₩31,014 | ₩30,743 | ₩30,877 | +0.39% | 1.7만 |
|---|
| 2026.07.06 | ₩30,783 | ₩31,185 | ₩30,556 | ₩30,810 | +0.09% | 1.5만 |
|---|
| 2026.07.02 | ₩30,234 | ₩30,863 | ₩30,234 | ₩30,676 | +1.46% | 1.6만 |
|---|
| 2026.07.01 | ₩30,301 | ₩30,314 | ₩29,591 | ₩30,221 | -0.27% | 1.6만 |
|---|
| 2026.06.30 | ₩29,699 | ₩30,328 | ₩29,310 | ₩30,315 | +2.07% | 22.9만 |
|---|
| 2026.06.29 | ₩29,591 | ₩29,792 | ₩29,538 | ₩29,618 | +0.09% | 1.7만 |
|---|
| 2026.06.26 | ₩29,578 | ₩29,725 | ₩29,364 | ₩29,525 | -0.18% | 1.2만 |
|---|
| 2026.06.25 | ₩29,873 | ₩29,913 | ₩29,324 | ₩29,632 | -0.81% | 2.2만 |
|---|
| 2026.06.24 | ₩30,073 | ₩30,178 | ₩29,759 | ₩29,993 | -0.27% | 1.9만 |
|---|
| 2026.06.23 | ₩29,658 | ₩30,234 | ₩29,618 | ₩30,033 | +1.26% | 1.6만 |
|---|
| 2026.06.22 | ₩29,819 | ₩30,053 | ₩29,504 | ₩29,913 | +0.31% | 1.7만 |
|---|
| 2026.06.18 | ₩30,073 | ₩30,328 | ₩29,846 | ₩29,846 | -0.76% | 2.2만 |
|---|
| 2026.06.17 | ₩30,007 | ₩30,288 | ₩29,966 | ₩29,980 | -0.09% | 1.3만 |
|---|
| 2026.06.16 | ₩30,047 | ₩30,127 | ₩29,926 | ₩29,980 | -0.22% | 1만 |
|---|
| 2026.06.15 | ₩29,739 | ₩30,301 | ₩29,739 | ₩30,047 | +1.04% | 2.1만 |
|---|
| 2026.06.12 | ₩29,511 | ₩30,087 | ₩29,016 | ₩29,658 | +0.50% | 4만 |
|---|
| 2026.06.11 | ₩29,712 | ₩29,712 | ₩29,243 | ₩29,498 | -0.72% | 2.1만 |
|---|
| 2026.06.10 | ₩30,094 | ₩30,094 | ₩29,350 | ₩29,819 | -0.91% | 1.4만 |
|---|
| 2026.06.09 | ₩30,408 | ₩30,529 | ₩30,207 | ₩30,207 | -0.66% | 1만 |
|---|
| 2026.06.08 | ₩30,596 | ₩30,596 | ₩30,355 | ₩30,462 | -0.44% | 4.1천 |
|---|
| 2026.06.05 | ₩30,341 | ₩30,582 | ₩30,328 | ₩30,582 | +0.79% | 1.2만 |
|---|
| 2026.06.04 | ₩30,395 | ₩30,435 | ₩30,315 | ₩30,435 | +0.13% | 9.5천 |
|---|
| 2026.06.03 | ₩30,489 | ₩30,535 | ₩30,395 | ₩30,395 | -0.31% | 7.5천 |
|---|
| 2026.06.02 | ₩30,556 | ₩30,556 | ₩30,475 | ₩30,535 | -0.07% | 5.2천 |
|---|
| 2026.06.01 | ₩30,475 | ₩30,649 | ₩30,475 | ₩30,556 | +0.26% | 1.3만 |
|---|
| 2026.05.29 | ₩31,145 | ₩31,399 | ₩31,078 | ₩31,158 | +0.04% | 1.3만 |
|---|
| 2026.05.28 | ₩31,212 | ₩31,466 | ₩31,184 | ₩31,252 | +0.13% | 8.5천 |
|---|
| 2026.05.27 | ₩31,479 | ₩31,479 | ₩31,265 | ₩31,319 | -0.51% | 2천 |
|---|
| 2026.05.26 | ₩31,332 | ₩31,399 | ₩31,265 | ₩31,279 | -0.17% | 8.8천 |
|---|
| 2026.05.22 | ₩31,292 | ₩31,359 | ₩31,078 | ₩31,346 | +0.17% | 1.5만 |
|---|
| 2026.05.21 | ₩31,131 | ₩31,265 | ₩31,105 | ₩31,105 | -0.09% | 3.7천 |
|---|
| 2026.05.20 | ₩31,064 | ₩31,386 | ₩31,064 | ₩31,091 | +0.09% | 2.8만 |
|---|
| 2026.05.19 | ₩31,198 | ₩31,265 | ₩31,064 | ₩31,117 | -0.26% | 9.3천 |
|---|
| 2026.05.18 | ₩30,997 | ₩31,466 | ₩30,991 | ₩31,261 | +0.85% | 1.4만 |
|---|
| 2026.05.15 | ₩31,600 | ₩31,600 | ₩31,024 | ₩31,131 | -1.48% | 4.6만 |
|---|
| 2026.05.14 | ₩31,493 | ₩31,653 | ₩31,466 | ₩31,627 | +0.43% | 3.6천 |
|---|
| 2026.05.13 | ₩31,587 | ₩31,881 | ₩31,566 | ₩31,566 | -0.06% | 2.3만 |
|---|
| 2026.05.12 | ₩31,198 | ₩31,653 | ₩31,185 | ₩31,653 | +1.46% | 4.8만 |
|---|
| 2026.05.11 | ₩31,252 | ₩31,319 | ₩31,131 | ₩31,198 | -0.17% | 1.3만 |
|---|
| 2026.05.08 | ₩30,957 | ₩31,292 | ₩30,957 | ₩31,265 | +0.99% | 2.3만 |
|---|
| 2026.05.07 | ₩30,847 | ₩31,031 | ₩30,810 | ₩31,011 | +0.53% | 2.4만 |
|---|
| 2026.05.06 | ₩30,770 | ₩30,810 | ₩30,529 | ₩30,810 | +0.13% | 3.6만 |
|---|
| 2026.05.05 | ₩30,649 | ₩30,770 | ₩30,649 | ₩30,743 | +0.31% | 5만 |
|---|
| 2026.05.04 | ₩30,770 | ₩30,770 | ₩30,596 | ₩30,689 | -0.26% | 2.4만 |
|---|
| 2026.05.01 | ₩30,716 | ₩30,770 | ₩30,636 | ₩30,770 | +0.17% | 1.9만 |
|---|
| 2026.04.30 | ₩30,596 | ₩30,663 | ₩30,504 | ₩30,636 | +0.13% | 1.2만 |
|---|
| 2026.04.29 | ₩30,408 | ₩30,489 | ₩30,301 | ₩30,489 | +0.26% | 2.1만 |
|---|
| 2026.04.28 | ₩30,569 | ₩30,622 | ₩30,435 | ₩30,448 | -0.39% | 1.7만 |
|---|
| 2026.04.27 | ₩30,462 | ₩30,776 | ₩30,375 | ₩30,582 | +0.40% | 5만 |
|---|
| 2026.04.24 | ₩30,448 | ₩30,649 | ₩30,448 | ₩30,462 | +0.04% | 1.7만 |
|---|
| 2026.04.23 | ₩30,060 | ₩30,609 | ₩30,060 | ₩30,448 | +1.29% | 3.8만 |
|---|
| 2026.04.22 | ₩29,966 | ₩30,234 | ₩29,966 | ₩30,127 | +0.54% | 1.2만 |
|---|
| 2026.04.21 | ₩29,980 | ₩30,087 | ₩29,792 | ₩29,906 | -0.25% | 1.2만 |
|---|
| 2026.04.20 | ₩30,020 | ₩30,114 | ₩29,819 | ₩29,993 | -0.09% | 1.8만 |
|---|
| 2026.04.17 | ₩29,752 | ₩29,980 | ₩29,671 | ₩29,859 | +0.36% | 9.5천 |
|---|
| 2026.04.16 | ₩29,591 | ₩29,792 | ₩29,458 | ₩29,632 | +0.14% | 1.3만 |
|---|
| 2026.04.15 | ₩29,498 | ₩29,725 | ₩29,437 | ₩29,591 | +0.32% | 3.7만 |
|---|
| 2026.04.14 | ₩29,002 | ₩29,565 | ₩29,002 | ₩29,364 | +1.25% | 1.7만 |
|---|
| 2026.04.13 | ₩29,203 | ₩29,203 | ₩28,902 | ₩28,962 | -0.83% | 2.3만 |
|---|
| 2026.04.10 | ₩29,123 | ₩29,297 | ₩29,069 | ₩29,257 | +0.46% | 3만 |
|---|
| 2026.04.09 | ₩28,775 | ₩29,190 | ₩28,775 | ₩29,069 | +1.02% | 2.9만 |
|---|
| 2026.04.08 | ₩28,520 | ₩29,038 | ₩28,493 | ₩28,775 | +0.89% | 0 |
|---|
| 2026.04.07 | ₩28,172 | ₩28,788 | ₩28,172 | ₩28,333 | +0.57% | 3만 |
|---|
| 2026.04.06 | ₩28,052 | ₩28,360 | ₩27,958 | ₩28,293 | +0.86% | 6.2만 |
|---|
| 2026.04.02 | ₩26,900 | ₩27,918 | ₩26,887 | ₩27,851 | +3.53% | 9.1만 |
|---|
| 2026.04.01 | ₩26,539 | ₩27,195 | ₩26,539 | ₩27,047 | +1.92% | 6.4만 |
|---|
| 2026.03.31 | ₩26,913 | ₩27,154 | ₩26,324 | ₩26,405 | -1.89% | 37.3만 |
|---|
| 2026.03.30 | ₩27,061 | ₩27,275 | ₩26,713 | ₩26,780 | -1.04% | 9.9만 |
|---|
| 2026.03.27 | ₩26,954 | ₩26,987 | ₩26,545 | ₩26,853 | -0.37% | 2.2만 |
|---|
| 2026.03.26 | ₩27,248 | ₩27,248 | ₩26,552 | ₩26,847 | -1.47% | 2.4만 |
|---|
| 2026.03.25 | ₩27,227 | ₩27,302 | ₩26,980 | ₩27,034 | -0.71% | 2.8만 |
|---|
| 2026.03.24 | ₩26,927 | ₩27,288 | ₩26,927 | ₩27,074 | +0.55% | 1.3만 |
|---|
| 2026.03.23 | ₩26,954 | ₩27,315 | ₩26,813 | ₩27,081 | +0.47% | 3.1만 |
|---|
| 2026.03.20 | ₩27,891 | ₩27,958 | ₩27,064 | ₩27,064 | -2.96% | 2.6만 |
|---|
| 2026.03.19 | ₩28,052 | ₩28,319 | ₩27,971 | ₩27,985 | -0.24% | 2만 |
|---|
| 2026.03.18 | ₩28,520 | ₩28,520 | ₩28,065 | ₩28,065 | -1.60% | 2.2만 |
|---|
| 2026.03.17 | ₩28,386 | ₩28,520 | ₩28,226 | ₩28,279 | -0.38% | 2.2만 |
|---|
| 2026.03.16 | ₩28,319 | ₩28,627 | ₩27,998 | ₩28,520 | +0.71% | 6.1만 |
|---|
| 2026.03.13 | ₩28,909 | ₩29,009 | ₩28,252 | ₩28,306 | -2.08% | 2만 |
|---|
| 2026.03.12 | ₩28,989 | ₩29,076 | ₩28,587 | ₩28,627 | -1.25% | 1.6만 |
|---|
| 2026.03.11 | ₩29,131 | ₩29,176 | ₩28,681 | ₩28,761 | -1.27% | 1.4만 |
|---|
| 2026.03.10 | ₩29,128 | ₩29,149 | ₩29,056 | ₩29,083 | -0.16% | 52 |
|---|
| 2026.03.09 | ₩29,029 | ₩29,056 | ₩28,668 | ₩29,029 | 0.00% | 52 |
|---|
| 2026.03.06 | ₩28,962 | ₩29,143 | ₩28,962 | ₩29,109 | +0.51% | 52 |
|---|
| 2026.03.05 | ₩29,243 | ₩29,243 | ₩28,895 | ₩29,056 | -0.64% | 52 |
|---|
| 2026.03.04 | ₩29,069 | ₩29,257 | ₩28,885 | ₩29,257 | +0.64% | 52 |
|---|
| 2026.03.03 | ₩28,949 | ₩29,123 | ₩28,801 | ₩29,096 | +0.51% | 52 |
|---|
| 2026.03.02 | ₩28,882 | ₩29,123 | ₩28,788 | ₩29,016 | +0.46% | 52 |
|---|
| 2026.02.27 | ₩29,725 | ₩30,100 | ₩29,217 | ₩29,444 | -0.95% | 52 |
|---|
| 2026.02.26 | ₩29,859 | ₩29,993 | ₩29,725 | ₩29,725 | -0.45% | 1.7만 |
|---|
| 2026.02.25 | ₩30,073 | ₩30,100 | ₩29,964 | ₩29,966 | -0.36% | 52 |
|---|
| 2026.02.24 | ₩30,060 | ₩30,127 | ₩29,926 | ₩30,084 | +0.08% | 52 |
|---|
| 2026.02.23 | ₩30,248 | ₩30,248 | ₩29,947 | ₩30,060 | -0.62% | 52 |
|---|
| 2026.02.20 | ₩30,274 | ₩30,274 | ₩30,127 | ₩30,248 | -0.09% | 8.6천 |
|---|
| 2026.02.19 | ₩30,301 | ₩30,301 | ₩30,154 | ₩30,274 | -0.09% | 1.2만 |
|---|
| 2026.02.18 | ₩30,154 | ₩30,248 | ₩30,087 | ₩30,207 | +0.18% | 2.8만 |
|---|
| 2026.02.17 | ₩29,784 | ₩30,181 | ₩29,766 | ₩30,100 | +1.06% | 4만 |
|---|
| 2026.02.13 | ₩29,699 | ₩29,793 | ₩29,678 | ₩29,792 | +0.32% | 3만 |
|---|
| 2026.02.12 | ₩29,672 | ₩29,715 | ₩29,659 | ₩29,678 | +0.02% | 1.1만 |
|---|
| 2026.02.11 | ₩29,618 | ₩29,868 | ₩29,570 | ₩29,645 | +0.09% | 2.7만 |
|---|
| 2026.02.10 | ₩29,458 | ₩29,632 | ₩29,337 | ₩29,578 | +0.41% | 2.7만 |
|---|
| 2026.02.09 | ₩29,431 | ₩29,431 | ₩29,337 | ₩29,337 | -0.32% | 2.9만 |
|---|
| 2026.02.06 | ₩29,150 | ₩29,404 | ₩29,150 | ₩29,350 | +0.69% | 5.1만 |
|---|
| 2026.02.05 | ₩29,350 | ₩29,404 | ₩29,123 | ₩29,150 | -0.68% | 2.6만 |
|---|
| 2026.02.04 | ₩29,391 | ₩29,431 | ₩29,324 | ₩29,350 | -0.14% | 2.1만 |
|---|
| 2026.02.03 | ₩29,431 | ₩29,431 | ₩29,306 | ₩29,391 | -0.14% | 1.5만 |
|---|
| 2026.02.02 | ₩29,498 | ₩29,498 | ₩29,377 | ₩29,404 | -0.32% | 1.3만 |
|---|
| 2026.01.30 | ₩29,699 | ₩29,699 | ₩29,367 | ₩29,404 | -0.99% | 1.6만 |
|---|
| 2026.01.29 | ₩29,832 | ₩29,859 | ₩29,672 | ₩29,672 | -0.54% | 7.8천 |
|---|
| 2026.01.28 | ₩29,725 | ₩29,859 | ₩29,725 | ₩29,846 | +0.41% | 4.7천 |
|---|
| 2026.01.27 | ₩29,618 | ₩29,712 | ₩29,612 | ₩29,672 | +0.18% | 1.3만 |
|---|
| 2026.01.26 | ₩29,712 | ₩29,712 | ₩29,431 | ₩29,632 | -0.27% | 2.1만 |
|---|
| 2026.01.23 | ₩29,525 | ₩29,725 | ₩29,458 | ₩29,725 | +0.68% | 1.3만 |
|---|
| 2026.01.22 | ₩29,377 | ₩29,632 | ₩29,270 | ₩29,551 | +0.59% | 2만 |
|---|
| 2026.01.21 | ₩29,176 | ₩29,351 | ₩29,056 | ₩29,287 | +0.38% | 5.6천 |
|---|
| 2026.01.20 | ₩29,176 | ₩29,176 | ₩29,029 | ₩29,163 | -0.05% | 1.5만 |
|---|
| 2026.01.16 | ₩29,391 | ₩29,391 | ₩29,190 | ₩29,243 | -0.50% | 1.9만 |
|---|
| 2026.01.15 | ₩29,257 | ₩29,391 | ₩29,257 | ₩29,324 | +0.23% | 1.3만 |
|---|
| 2026.01.14 | ₩29,190 | ₩29,243 | ₩29,056 | ₩29,176 | -0.05% | 1.1만 |
|---|
| 2026.01.13 | ₩29,190 | ₩29,331 | ₩29,042 | ₩29,096 | -0.32% | 1.2만 |
|---|
| 2026.01.12 | ₩29,270 | ₩29,310 | ₩29,230 | ₩29,297 | +0.09% | 1.3만 |
|---|
| 2026.01.09 | ₩28,976 | ₩29,270 | ₩28,976 | ₩29,270 | +1.02% | 1.1만 |
|---|
| 2026.01.08 | ₩28,976 | ₩29,083 | ₩28,822 | ₩29,069 | +0.32% | 4.8천 |
|---|
| 2026.01.07 | ₩28,922 | ₩28,976 | ₩28,681 | ₩28,976 | +0.19% | 6.6천 |
|---|
| 2026.01.06 | ₩28,842 | ₩28,976 | ₩28,788 | ₩28,868 | +0.09% | 1.3만 |
|---|
| 2026.01.05 | ₩28,761 | ₩28,989 | ₩28,694 | ₩28,842 | +0.28% | 2.2만 |
|---|
| 2026.01.02 | ₩28,627 | ₩28,788 | ₩28,587 | ₩28,735 | +0.37% | 1.5만 |
|---|
| 2025.12.31 | ₩28,708 | ₩28,708 | ₩28,386 | ₩28,560 | -0.51% | 4.6만 |
|---|
| 2025.12.30 | ₩28,775 | ₩28,868 | ₩28,534 | ₩28,735 | -0.14% | 4.6만 |
|---|
| 2025.12.29 | ₩28,761 | ₩28,815 | ₩28,520 | ₩28,694 | -0.23% | 1.6만 |
|---|
| 2025.12.26 | ₩28,587 | ₩28,668 | ₩28,493 | ₩28,668 | +0.28% | 1.2만 |
|---|
| 2025.12.24 | ₩28,427 | ₩28,614 | ₩28,319 | ₩28,493 | +0.24% | 3.7만 |
|---|
| 2025.12.23 | ₩28,735 | ₩28,735 | ₩28,386 | ₩28,507 | -0.79% | 3.1만 |
|---|
| 2025.12.22 | ₩28,668 | ₩28,761 | ₩28,654 | ₩28,735 | +0.23% | 1.8만 |
|---|
| 2025.12.19 | ₩28,761 | ₩28,761 | ₩28,641 | ₩28,708 | -0.19% | 9.6천 |
|---|
| 2025.12.18 | ₩28,493 | ₩28,748 | ₩28,493 | ₩28,721 | +0.80% | 1.5만 |
|---|
| 2025.12.17 | ₩28,547 | ₩28,587 | ₩28,252 | ₩28,453 | -0.33% | 3만 |
|---|
| 2025.12.16 | ₩28,801 | ₩28,815 | ₩28,320 | ₩28,534 | -0.93% | 2.2만 |
|---|
| 2025.12.15 | ₩28,761 | ₩28,835 | ₩28,718 | ₩28,788 | +0.09% | 7.9천 |
|---|
| 2025.12.12 | ₩28,855 | ₩28,855 | ₩28,627 | ₩28,761 | -0.32% | 1.4만 |
|---|
| 2025.12.11 | ₩28,962 | ₩28,962 | ₩28,688 | ₩28,855 | -0.37% | 3.4만 |
|---|
| 2025.12.10 | ₩29,109 | ₩29,109 | ₩28,868 | ₩28,962 | -0.51% | 2.5만 |
|---|
| 2025.12.09 | ₩29,123 | ₩29,217 | ₩29,029 | ₩29,109 | -0.05% | 1.9만 |
|---|
| 2025.12.08 | ₩29,150 | ₩29,270 | ₩28,936 | ₩29,123 | -0.09% | 3.4만 |
|---|
| 2025.12.05 | ₩29,029 | ₩29,150 | ₩29,029 | ₩29,150 | +0.42% | 7.8천 |
|---|
| 2025.12.04 | ₩29,123 | ₩29,190 | ₩28,976 | ₩29,029 | -0.32% | 1.4만 |
|---|
| 2025.12.03 | ₩29,136 | ₩29,176 | ₩28,935 | ₩29,150 | +0.05% | 2.1만 |
|---|
| 2025.12.02 | ₩29,203 | ₩29,203 | ₩28,903 | ₩29,069 | -0.46% | 2.3만 |
|---|
| 2025.12.01 | ₩29,310 | ₩29,431 | ₩29,101 | ₩29,203 | -0.37% | 3.6만 |
|---|
| 2025.11.28 | ₩30,027 | ₩30,100 | ₩29,729 | ₩29,859 | -0.56% | 3.3만 |
|---|
| 2025.11.26 | ₩30,087 | ₩30,102 | ₩30,007 | ₩30,100 | +0.04% | 1만 |
|---|
| 2025.11.25 | ₩29,886 | ₩30,167 | ₩29,846 | ₩30,087 | +0.67% | 1.7만 |
|---|
| 2025.11.24 | ₩29,953 | ₩30,033 | ₩29,859 | ₩29,953 | 0.00% | 1.2만 |
|---|
| 2025.11.21 | ₩29,859 | ₩29,993 | ₩29,836 | ₩29,953 | +0.31% | 7천 |
|---|
| 2025.11.20 | ₩30,020 | ₩30,114 | ₩29,886 | ₩29,953 | -0.22% | 1.8만 |
|---|
| 2025.11.19 | ₩29,993 | ₩30,154 | ₩29,993 | ₩29,993 | 0.00% | 7천 |
|---|
| 2025.11.18 | ₩30,181 | ₩30,181 | ₩29,953 | ₩30,127 | -0.18% | 1.2만 |
|---|
| 2025.11.17 | ₩30,261 | ₩30,294 | ₩30,060 | ₩30,060 | -0.66% | 2만 |
|---|
| 2025.11.14 | ₩29,980 | ₩30,248 | ₩29,886 | ₩30,234 | +0.85% | 1.4만 |
|---|
| 2025.11.13 | ₩30,055 | ₩30,100 | ₩29,899 | ₩30,020 | -0.12% | 2.9만 |
|---|
| 2025.11.12 | ₩30,181 | ₩30,261 | ₩30,135 | ₩30,154 | -0.09% | 1.7만 |
|---|
| 2025.11.11 | ₩29,993 | ₩30,301 | ₩29,993 | ₩30,154 | +0.54% | 5.1천 |
|---|
| 2025.11.10 | ₩30,181 | ₩30,181 | ₩29,940 | ₩30,047 | -0.44% | 1.1만 |
|---|
| 2025.11.07 | ₩29,873 | ₩30,126 | ₩29,873 | ₩30,073 | +0.67% | 1.1만 |
|---|
| 2025.11.06 | ₩29,766 | ₩30,127 | ₩29,766 | ₩30,000 | +0.79% | 1.2만 |
|---|
| 2025.11.05 | ₩29,685 | ₩29,966 | ₩29,685 | ₩29,966 | +0.95% | 9.6천 |
|---|
| 2025.11.04 | ₩29,605 | ₩29,899 | ₩29,511 | ₩29,846 | +0.81% | 6.1천 |
|---|
| 2025.11.03 | ₩29,804 | ₩29,930 | ₩29,605 | ₩29,792 | -0.04% | 2.5만 |
|---|
| 2025.10.31 | ₩29,859 | ₩29,926 | ₩29,233 | ₩29,658 | -0.67% | 4.8만 |
|---|
| 2025.10.30 | ₩30,020 | ₩30,046 | ₩29,725 | ₩29,792 | -0.76% | 1.3만 |
|---|
| 2025.10.29 | ₩30,047 | ₩30,180 | ₩29,966 | ₩29,966 | -0.27% | 1.1만 |
|---|
| 2025.10.28 | ₩30,167 | ₩30,241 | ₩30,127 | ₩30,127 | -0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩30,178 | ₩30,411 | ₩30,178 | ₩30,207 | +0.10% | 1.5만 |
|---|
| 2025.10.24 | ₩30,167 | ₩30,234 | ₩30,073 | ₩30,194 | +0.09% | 1만 |
|---|
| 2025.10.23 | ₩30,047 | ₩30,154 | ₩30,033 | ₩30,127 | +0.27% | 5.7천 |
|---|
| 2025.10.22 | ₩30,127 | ₩30,288 | ₩30,060 | ₩30,140 | +0.04% | 5천 |
|---|
| 2025.10.21 | ₩30,181 | ₩30,248 | ₩30,127 | ₩30,181 | 0.00% | 5.4천 |
|---|
| 2025.10.20 | ₩30,127 | ₩30,248 | ₩30,127 | ₩30,248 | +0.40% | 1.3만 |
|---|
| 2025.10.17 | ₩30,140 | ₩30,261 | ₩29,926 | ₩30,087 | -0.18% | 1.6만 |
|---|
| 2025.10.16 | ₩30,333 | ₩30,355 | ₩30,154 | ₩30,154 | -0.59% | 8.4천 |
|---|
| 2025.10.15 | ₩30,408 | ₩30,462 | ₩30,234 | ₩30,234 | -0.57% | 6.1천 |
|---|
| 2025.10.14 | ₩30,395 | ₩30,475 | ₩30,328 | ₩30,341 | -0.18% | 1.4만 |
|---|
| 2025.10.13 | ₩30,515 | ₩30,529 | ₩30,288 | ₩30,395 | -0.39% | 1.7만 |
|---|
| 2025.10.10 | ₩30,797 | ₩30,863 | ₩30,475 | ₩30,636 | -0.52% | 1.3만 |
|---|
