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 | ₩28,123 | ₩28,359 | ₩28,123 | ₩28,293 | +0.60% | 1.3만 |
| 2026.10.08 | ₩28,275 | ₩28,349 | ₩27,899 | ₩28,288 | +0.05% | 3.8만 |
| 2026.10.07 | ₩28,503 | ₩28,624 | ₩28,275 | ₩28,275 | -0.80% | 2.8만 |
| 2026.10.06 | ₩28,758 | ₩28,825 | ₩28,610 | ₩28,624 | -0.47% | 1.9만 |
| 2026.10.05 | ₩28,932 | ₩29,227 | ₩28,597 | ₩28,758 | -0.60% | 3.3만 |
| 2026.10.02 | ₩28,999 | ₩30,179 | ₩28,932 | ₩28,945 | -0.19% | 5.3만 |
| 2026.10.01 | ₩28,999 | ₩29,133 | ₩28,677 | ₩28,999 | 0.00% | 3.3만 |
| 2026.09.30 | ₩28,677 | ₩28,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,999 |
| +1.12% |
| 5만 |
| 2026.09.29 | ₩28,248 | ₩28,818 | ₩28,221 | ₩28,422 | +0.62% | 6.2만 |
|---|
| 2026.09.28 | ₩28,838 | ₩28,878 | ₩28,208 | ₩28,208 | -2.19% | 3만 |
|---|
| 2026.09.25 | ₩29,026 | ₩29,026 | ₩28,597 | ₩28,785 | -0.83% | 3.1만 |
|---|
| 2026.09.24 | ₩29,710 | ₩30,079 | ₩28,905 | ₩28,958 | -2.53% | 5.1만 |
|---|
| 2026.09.23 | ₩29,884 | ₩29,905 | ₩29,703 | ₩29,703 | -0.61% | 6.3천 |
|---|
| 2026.09.22 | ₩30,086 | ₩30,260 | ₩29,837 | ₩30,005 | -0.27% | 6.4천 |
|---|
| 2026.09.21 | ₩30,005 | ₩30,111 | ₩29,884 | ₩30,072 | +0.22% | 2.6만 |
|---|
| 2026.09.18 | ₩29,630 | ₩30,112 | ₩29,603 | ₩29,777 | +0.50% | 2만 |
|---|
| 2026.09.17 | ₩29,831 | ₩30,019 | ₩29,200 | ₩29,509 | -1.08% | 5.2만 |
|---|
| 2026.09.16 | ₩29,334 | ₩30,099 | ₩29,334 | ₩29,576 | +0.82% | 2.6만 |
|---|
| 2026.09.15 | ₩30,126 | ₩30,501 | ₩28,959 | ₩29,321 | -2.67% | 5.1만 |
|---|
| 2026.09.14 | ₩30,407 | ₩30,475 | ₩30,273 | ₩30,273 | -0.44% | 1만 |
|---|
| 2026.09.11 | ₩30,481 | ₩30,515 | ₩30,381 | ₩30,407 | -0.24% | 4.1천 |
|---|
| 2026.09.10 | ₩30,327 | ₩30,434 | ₩30,327 | ₩30,428 | +0.33% | 1.8천 |
|---|
| 2026.09.09 | ₩30,367 | ₩30,528 | ₩30,327 | ₩30,434 | +0.22% | 1.7만 |
|---|
| 2026.09.08 | ₩30,582 | ₩30,582 | ₩30,367 | ₩30,500 | -0.27% | 1만 |
|---|
| 2026.09.04 | ₩30,582 | ₩30,649 | ₩30,434 | ₩30,582 | 0.00% | 6.9천 |
|---|
| 2026.09.03 | ₩30,314 | ₩30,890 | ₩30,314 | ₩30,796 | +1.59% | 4.4천 |
|---|
| 2026.09.02 | ₩30,475 | ₩30,488 | ₩30,206 | ₩30,434 | -0.13% | 1.6만 |
|---|
| 2026.09.01 | ₩30,850 | ₩31,092 | ₩30,485 | ₩30,485 | -1.18% | 1만 |
|---|
| 2026.08.31 | ₩30,984 | ₩31,387 | ₩30,984 | ₩31,387 | +1.30% | 2.3만 |
|---|
| 2026.08.28 | ₩30,998 | ₩31,078 | ₩30,864 | ₩31,051 | +0.17% | 3만 |
|---|
| 2026.08.27 | ₩30,890 | ₩31,038 | ₩30,716 | ₩30,998 | +0.35% | 1.6만 |
|---|
| 2026.08.26 | ₩31,118 | ₩31,172 | ₩31,004 | ₩31,004 | -0.37% | 9.3천 |
|---|
| 2026.08.25 | ₩31,467 | ₩31,467 | ₩30,951 | ₩31,031 | -1.39% | 1.5만 |
|---|
| 2026.08.24 | ₩31,253 | ₩31,507 | ₩31,212 | ₩31,306 | +0.17% | 1.1만 |
|---|
| 2026.08.21 | ₩31,521 | ₩31,521 | ₩31,212 | ₩31,333 | -0.60% | 1만 |
|---|
| 2026.08.20 | ₩31,360 | ₩31,642 | ₩31,360 | ₩31,521 | +0.51% | 1.3만 |
|---|
| 2026.08.19 | ₩31,387 | ₩31,387 | ₩31,216 | ₩31,373 | -0.04% | 7.7천 |
|---|
| 2026.08.18 | ₩31,253 | ₩31,320 | ₩30,394 | ₩31,320 | +0.21% | 1.2만 |
|---|
| 2026.08.17 | ₩31,239 | ₩31,370 | ₩30,998 | ₩31,139 | -0.32% | 8천 |
|---|
| 2026.08.14 | ₩30,957 | ₩31,320 | ₩30,957 | ₩31,244 | +0.93% | 1.3만 |
|---|
| 2026.08.13 | ₩30,958 | ₩31,051 | ₩30,864 | ₩31,038 | +0.26% | 1.3만 |
|---|
| 2026.08.12 | ₩30,682 | ₩30,917 | ₩30,682 | ₩30,864 | +0.59% | 1.3만 |
|---|
| 2026.08.11 | ₩30,381 | ₩30,595 | ₩30,381 | ₩30,582 | +0.66% | 7.6천 |
|---|
| 2026.08.10 | ₩30,247 | ₩30,629 | ₩30,247 | ₩30,515 | +0.89% | 1.6만 |
|---|
| 2026.08.07 | ₩30,179 | ₩30,629 | ₩30,179 | ₩30,407 | +0.76% | 1.2만 |
|---|
| 2026.08.06 | ₩30,086 | ₩30,741 | ₩29,938 | ₩30,072 | -0.04% | 9.2천 |
|---|
| 2026.08.05 | ₩30,354 | ₩30,594 | ₩30,059 | ₩30,112 | -0.80% | 1.8만 |
|---|
| 2026.08.04 | ₩30,542 | ₩30,568 | ₩30,314 | ₩30,421 | -0.40% | 1만 |
|---|
| 2026.08.03 | ₩30,407 | ₩30,609 | ₩30,206 | ₩30,421 | +0.04% | 1.2만 |
|---|
| 2026.07.31 | ₩29,992 | ₩30,555 | ₩29,992 | ₩30,528 | +1.79% | 3.1만 |
|---|
| 2026.07.30 | ₩29,898 | ₩30,264 | ₩29,898 | ₩30,220 | +1.08% | 9.5천 |
|---|
| 2026.07.29 | ₩30,300 | ₩30,300 | ₩29,817 | ₩30,072 | -0.75% | 8.9천 |
|---|
| 2026.07.28 | ₩29,804 | ₩30,367 | ₩29,804 | ₩30,300 | +1.67% | 1.2만 |
|---|
| 2026.07.27 | ₩30,032 | ₩30,072 | ₩29,643 | ₩29,925 | -0.36% | 8.2천 |
|---|
| 2026.07.24 | ₩29,965 | ₩30,059 | ₩29,844 | ₩30,059 | +0.31% | 7천 |
|---|
| 2026.07.23 | ₩30,381 | ₩30,381 | ₩29,978 | ₩30,000 | -1.25% | 9.8천 |
|---|
| 2026.07.22 | ₩30,300 | ₩30,394 | ₩30,300 | ₩30,387 | +0.29% | 1.4만 |
|---|
| 2026.07.21 | ₩30,434 | ₩30,609 | ₩30,338 | ₩30,398 | -0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩30,850 | ₩30,877 | ₩30,555 | ₩30,555 | -0.96% | 1.5만 |
|---|
| 2026.07.17 | ₩31,051 | ₩31,051 | ₩30,756 | ₩30,904 | -0.48% | 8.1천 |
|---|
| 2026.07.16 | ₩30,703 | ₩31,024 | ₩30,703 | ₩30,957 | +0.83% | 3.5천 |
|---|
| 2026.07.15 | ₩31,078 | ₩31,078 | ₩30,636 | ₩30,877 | -0.65% | 7.6천 |
|---|
| 2026.07.14 | ₩30,917 | ₩31,105 | ₩30,823 | ₩30,850 | -0.22% | 1.5만 |
|---|
| 2026.07.13 | ₩30,917 | ₩30,917 | ₩30,676 | ₩30,823 | -0.30% | 8.8천 |
|---|
| 2026.07.10 | ₩31,118 | ₩31,118 | ₩30,582 | ₩30,877 | -0.78% | 5.9천 |
|---|
| 2026.07.09 | ₩30,931 | ₩31,078 | ₩30,850 | ₩30,917 | -0.04% | 1.1만 |
|---|
| 2026.07.08 | ₩30,944 | ₩31,038 | ₩30,566 | ₩30,931 | -0.04% | 2.3만 |
|---|
| 2026.07.07 | ₩30,810 | ₩31,068 | ₩30,796 | ₩30,931 | +0.39% | 1.7만 |
|---|
| 2026.07.06 | ₩30,837 | ₩31,239 | ₩30,609 | ₩30,864 | +0.09% | 1.5만 |
|---|
| 2026.07.02 | ₩30,287 | ₩30,917 | ₩30,287 | ₩30,729 | +1.46% | 1.6만 |
|---|
| 2026.07.01 | ₩30,354 | ₩30,367 | ₩29,643 | ₩30,273 | -0.27% | 1.6만 |
|---|
| 2026.06.30 | ₩29,750 | ₩30,381 | ₩29,361 | ₩30,367 | +2.07% | 22.9만 |
|---|
| 2026.06.29 | ₩29,643 | ₩29,844 | ₩29,589 | ₩29,670 | +0.09% | 1.7만 |
|---|
| 2026.06.26 | ₩29,630 | ₩29,777 | ₩29,415 | ₩29,576 | -0.18% | 1.2만 |
|---|
| 2026.06.25 | ₩29,925 | ₩29,965 | ₩29,375 | ₩29,683 | -0.81% | 2.2만 |
|---|
| 2026.06.24 | ₩30,126 | ₩30,231 | ₩29,811 | ₩30,045 | -0.27% | 1.9만 |
|---|
| 2026.06.23 | ₩29,710 | ₩30,287 | ₩29,670 | ₩30,086 | +1.26% | 1.6만 |
|---|
| 2026.06.22 | ₩29,871 | ₩30,106 | ₩29,556 | ₩29,965 | +0.31% | 1.7만 |
|---|
| 2026.06.18 | ₩30,126 | ₩30,381 | ₩29,898 | ₩29,898 | -0.76% | 2.2만 |
|---|
| 2026.06.17 | ₩30,059 | ₩30,340 | ₩30,019 | ₩30,032 | -0.09% | 1.3만 |
|---|
| 2026.06.16 | ₩30,099 | ₩30,179 | ₩29,978 | ₩30,032 | -0.22% | 1만 |
|---|
| 2026.06.15 | ₩29,790 | ₩30,354 | ₩29,790 | ₩30,099 | +1.04% | 2.1만 |
|---|
| 2026.06.12 | ₩29,562 | ₩30,139 | ₩29,066 | ₩29,710 | +0.50% | 4만 |
|---|
| 2026.06.11 | ₩29,764 | ₩29,764 | ₩29,294 | ₩29,549 | -0.72% | 2.1만 |
|---|
| 2026.06.10 | ₩30,146 | ₩30,146 | ₩29,402 | ₩29,871 | -0.91% | 1.4만 |
|---|
| 2026.06.09 | ₩30,461 | ₩30,582 | ₩30,260 | ₩30,260 | -0.66% | 1만 |
|---|
| 2026.06.08 | ₩30,649 | ₩30,649 | ₩30,407 | ₩30,515 | -0.44% | 4.1천 |
|---|
| 2026.06.05 | ₩30,394 | ₩30,636 | ₩30,381 | ₩30,636 | +0.79% | 1.2만 |
|---|
| 2026.06.04 | ₩30,448 | ₩30,488 | ₩30,367 | ₩30,488 | +0.13% | 9.5천 |
|---|
| 2026.06.03 | ₩30,542 | ₩30,589 | ₩30,448 | ₩30,448 | -0.31% | 7.5천 |
|---|
| 2026.06.02 | ₩30,609 | ₩30,609 | ₩30,528 | ₩30,589 | -0.07% | 5.2천 |
|---|
| 2026.06.01 | ₩30,528 | ₩30,703 | ₩30,528 | ₩30,609 | +0.26% | 1.3만 |
|---|
| 2026.05.29 | ₩31,199 | ₩31,454 | ₩31,132 | ₩31,212 | +0.04% | 1.3만 |
|---|
| 2026.05.28 | ₩31,266 | ₩31,521 | ₩31,238 | ₩31,306 | +0.13% | 8.5천 |
|---|
| 2026.05.27 | ₩31,534 | ₩31,534 | ₩31,320 | ₩31,373 | -0.51% | 2천 |
|---|
| 2026.05.26 | ₩31,387 | ₩31,454 | ₩31,320 | ₩31,333 | -0.17% | 8.8천 |
|---|
| 2026.05.22 | ₩31,346 | ₩31,413 | ₩31,132 | ₩31,400 | +0.17% | 1.5만 |
|---|
| 2026.05.21 | ₩31,185 | ₩31,320 | ₩31,159 | ₩31,159 | -0.09% | 3.7천 |
|---|
| 2026.05.20 | ₩31,118 | ₩31,440 | ₩31,118 | ₩31,145 | +0.09% | 2.8만 |
|---|
| 2026.05.19 | ₩31,253 | ₩31,319 | ₩31,118 | ₩31,171 | -0.26% | 9.3천 |
|---|
| 2026.05.18 | ₩31,051 | ₩31,521 | ₩31,045 | ₩31,315 | +0.85% | 1.4만 |
|---|
| 2026.05.15 | ₩31,655 | ₩31,655 | ₩31,078 | ₩31,185 | -1.48% | 4.6만 |
|---|
| 2026.05.14 | ₩31,548 | ₩31,709 | ₩31,521 | ₩31,682 | +0.43% | 3.6천 |
|---|
| 2026.05.13 | ₩31,642 | ₩31,937 | ₩31,621 | ₩31,621 | -0.06% | 2.3만 |
|---|
| 2026.05.12 | ₩31,253 | ₩31,709 | ₩31,239 | ₩31,709 | +1.46% | 4.8만 |
|---|
| 2026.05.11 | ₩31,306 | ₩31,373 | ₩31,185 | ₩31,253 | -0.17% | 1.3만 |
|---|
| 2026.05.08 | ₩31,011 | ₩31,346 | ₩31,011 | ₩31,320 | +0.99% | 2.3만 |
|---|
| 2026.05.07 | ₩30,901 | ₩31,085 | ₩30,864 | ₩31,065 | +0.53% | 2.4만 |
|---|
| 2026.05.06 | ₩30,823 | ₩30,864 | ₩30,582 | ₩30,864 | +0.13% | 3.6만 |
|---|
| 2026.05.05 | ₩30,703 | ₩30,823 | ₩30,703 | ₩30,796 | +0.31% | 5만 |
|---|
| 2026.05.04 | ₩30,823 | ₩30,823 | ₩30,649 | ₩30,743 | -0.26% | 2.4만 |
|---|
| 2026.05.01 | ₩30,770 | ₩30,823 | ₩30,689 | ₩30,823 | +0.17% | 1.9만 |
|---|
| 2026.04.30 | ₩30,649 | ₩30,716 | ₩30,557 | ₩30,689 | +0.13% | 1.2만 |
|---|
| 2026.04.29 | ₩30,461 | ₩30,542 | ₩30,354 | ₩30,542 | +0.26% | 2.1만 |
|---|
| 2026.04.28 | ₩30,622 | ₩30,676 | ₩30,488 | ₩30,501 | -0.39% | 1.7만 |
|---|
| 2026.04.27 | ₩30,515 | ₩30,830 | ₩30,428 | ₩30,636 | +0.40% | 5만 |
|---|
| 2026.04.24 | ₩30,501 | ₩30,703 | ₩30,501 | ₩30,515 | +0.04% | 1.7만 |
|---|
| 2026.04.23 | ₩30,112 | ₩30,662 | ₩30,112 | ₩30,501 | +1.29% | 3.8만 |
|---|
| 2026.04.22 | ₩30,019 | ₩30,287 | ₩30,019 | ₩30,179 | +0.54% | 1.2만 |
|---|
| 2026.04.21 | ₩30,032 | ₩30,139 | ₩29,844 | ₩29,958 | -0.25% | 1.2만 |
|---|
| 2026.04.20 | ₩30,072 | ₩30,166 | ₩29,871 | ₩30,045 | -0.09% | 1.8만 |
|---|
| 2026.04.17 | ₩29,804 | ₩30,032 | ₩29,723 | ₩29,911 | +0.36% | 9.5천 |
|---|
| 2026.04.16 | ₩29,643 | ₩29,844 | ₩29,509 | ₩29,683 | +0.14% | 1.3만 |
|---|
| 2026.04.15 | ₩29,549 | ₩29,777 | ₩29,489 | ₩29,643 | +0.32% | 3.7만 |
|---|
| 2026.04.14 | ₩29,053 | ₩29,616 | ₩29,053 | ₩29,415 | +1.25% | 1.7만 |
|---|
| 2026.04.13 | ₩29,254 | ₩29,254 | ₩28,952 | ₩29,013 | -0.83% | 2.3만 |
|---|
| 2026.04.10 | ₩29,173 | ₩29,348 | ₩29,120 | ₩29,308 | +0.46% | 3만 |
|---|
| 2026.04.09 | ₩28,825 | ₩29,241 | ₩28,825 | ₩29,120 | +1.02% | 2.9만 |
|---|
| 2026.04.08 | ₩28,570 | ₩29,089 | ₩28,543 | ₩28,825 | +0.89% | 0 |
|---|
| 2026.04.07 | ₩28,221 | ₩28,838 | ₩28,221 | ₩28,382 | +0.57% | 3만 |
|---|
| 2026.04.06 | ₩28,100 | ₩28,409 | ₩28,007 | ₩28,342 | +0.86% | 6.2만 |
|---|
| 2026.04.02 | ₩26,947 | ₩27,966 | ₩26,934 | ₩27,899 | +3.53% | 9.1만 |
|---|
| 2026.04.01 | ₩26,585 | ₩27,242 | ₩26,585 | ₩27,094 | +1.92% | 6.4만 |
|---|
| 2026.03.31 | ₩26,960 | ₩27,202 | ₩26,370 | ₩26,451 | -1.89% | 37.3만 |
|---|
| 2026.03.30 | ₩27,108 | ₩27,322 | ₩26,759 | ₩26,826 | -1.04% | 9.9만 |
|---|
| 2026.03.27 | ₩27,001 | ₩27,034 | ₩26,591 | ₩26,900 | -0.37% | 2.2만 |
|---|
| 2026.03.26 | ₩27,296 | ₩27,296 | ₩26,598 | ₩26,893 | -1.47% | 2.4만 |
|---|
| 2026.03.25 | ₩27,274 | ₩27,349 | ₩27,027 | ₩27,081 | -0.71% | 2.8만 |
|---|
| 2026.03.24 | ₩26,974 | ₩27,336 | ₩26,974 | ₩27,121 | +0.55% | 1.3만 |
|---|
| 2026.03.23 | ₩27,001 | ₩27,363 | ₩26,859 | ₩27,128 | +0.47% | 3.1만 |
|---|
| 2026.03.20 | ₩27,939 | ₩28,007 | ₩27,111 | ₩27,111 | -2.96% | 2.6만 |
|---|
| 2026.03.19 | ₩28,100 | ₩28,369 | ₩28,020 | ₩28,033 | -0.24% | 2만 |
|---|
| 2026.03.18 | ₩28,570 | ₩28,570 | ₩28,114 | ₩28,114 | -1.60% | 2.2만 |
|---|
| 2026.03.17 | ₩28,436 | ₩28,570 | ₩28,275 | ₩28,328 | -0.38% | 2.2만 |
|---|
| 2026.03.16 | ₩28,369 | ₩28,677 | ₩28,047 | ₩28,570 | +0.71% | 6.1만 |
|---|
| 2026.03.13 | ₩28,959 | ₩29,060 | ₩28,302 | ₩28,355 | -2.08% | 2만 |
|---|
| 2026.03.12 | ₩29,039 | ₩29,127 | ₩28,637 | ₩28,677 | -1.25% | 1.6만 |
|---|
| 2026.03.11 | ₩29,182 | ₩29,227 | ₩28,731 | ₩28,811 | -1.27% | 1.4만 |
|---|
| 2026.03.10 | ₩29,179 | ₩29,200 | ₩29,106 | ₩29,133 | -0.16% | 52 |
|---|
| 2026.03.09 | ₩29,080 | ₩29,106 | ₩28,717 | ₩29,080 | 0.00% | 52 |
|---|
| 2026.03.06 | ₩29,013 | ₩29,194 | ₩29,013 | ₩29,160 | +0.51% | 52 |
|---|
| 2026.03.05 | ₩29,294 | ₩29,294 | ₩28,946 | ₩29,106 | -0.64% | 52 |
|---|
| 2026.03.04 | ₩29,120 | ₩29,308 | ₩28,935 | ₩29,308 | +0.64% | 52 |
|---|
| 2026.03.03 | ₩28,999 | ₩29,174 | ₩28,852 | ₩29,147 | +0.51% | 52 |
|---|
| 2026.03.02 | ₩28,932 | ₩29,173 | ₩28,838 | ₩29,066 | +0.46% | 52 |
|---|
| 2026.02.27 | ₩29,777 | ₩30,153 | ₩29,267 | ₩29,495 | -0.95% | 52 |
|---|
| 2026.02.26 | ₩29,911 | ₩30,045 | ₩29,777 | ₩29,777 | -0.45% | 1.7만 |
|---|
| 2026.02.25 | ₩30,126 | ₩30,153 | ₩30,016 | ₩30,019 | -0.36% | 52 |
|---|
| 2026.02.24 | ₩30,112 | ₩30,179 | ₩29,978 | ₩30,137 | +0.08% | 52 |
|---|
| 2026.02.23 | ₩30,300 | ₩30,300 | ₩29,999 | ₩30,112 | -0.62% | 52 |
|---|
| 2026.02.20 | ₩30,327 | ₩30,327 | ₩30,179 | ₩30,300 | -0.09% | 8.6천 |
|---|
| 2026.02.19 | ₩30,354 | ₩30,354 | ₩30,206 | ₩30,327 | -0.09% | 1.2만 |
|---|
| 2026.02.18 | ₩30,206 | ₩30,300 | ₩30,139 | ₩30,260 | +0.18% | 2.8만 |
|---|
| 2026.02.17 | ₩29,836 | ₩30,233 | ₩29,817 | ₩30,153 | +1.06% | 4만 |
|---|
| 2026.02.13 | ₩29,750 | ₩29,844 | ₩29,730 | ₩29,844 | +0.32% | 3만 |
|---|
| 2026.02.12 | ₩29,723 | ₩29,767 | ₩29,710 | ₩29,730 | +0.02% | 1.1만 |
|---|
| 2026.02.11 | ₩29,670 | ₩29,920 | ₩29,622 | ₩29,697 | +0.09% | 2.7만 |
|---|
| 2026.02.10 | ₩29,509 | ₩29,683 | ₩29,388 | ₩29,630 | +0.41% | 2.7만 |
|---|
| 2026.02.09 | ₩29,482 | ₩29,482 | ₩29,388 | ₩29,388 | -0.32% | 2.9만 |
|---|
| 2026.02.06 | ₩29,200 | ₩29,455 | ₩29,200 | ₩29,402 | +0.69% | 5.1만 |
|---|
| 2026.02.05 | ₩29,402 | ₩29,455 | ₩29,173 | ₩29,200 | -0.68% | 2.6만 |
|---|
| 2026.02.04 | ₩29,442 | ₩29,482 | ₩29,375 | ₩29,402 | -0.14% | 2.1만 |
|---|
| 2026.02.03 | ₩29,482 | ₩29,482 | ₩29,357 | ₩29,442 | -0.14% | 1.5만 |
|---|
| 2026.02.02 | ₩29,549 | ₩29,549 | ₩29,428 | ₩29,455 | -0.32% | 1.3만 |
|---|
| 2026.01.30 | ₩29,750 | ₩29,750 | ₩29,418 | ₩29,455 | -0.99% | 1.6만 |
|---|
| 2026.01.29 | ₩29,884 | ₩29,911 | ₩29,723 | ₩29,723 | -0.54% | 7.8천 |
|---|
| 2026.01.28 | ₩29,777 | ₩29,911 | ₩29,777 | ₩29,898 | +0.41% | 4.7천 |
|---|
| 2026.01.27 | ₩29,670 | ₩29,764 | ₩29,663 | ₩29,723 | +0.18% | 1.3만 |
|---|
| 2026.01.26 | ₩29,764 | ₩29,764 | ₩29,482 | ₩29,683 | -0.27% | 2.1만 |
|---|
| 2026.01.23 | ₩29,576 | ₩29,777 | ₩29,509 | ₩29,777 | +0.68% | 1.3만 |
|---|
| 2026.01.22 | ₩29,428 | ₩29,683 | ₩29,321 | ₩29,603 | +0.59% | 2만 |
|---|
| 2026.01.21 | ₩29,227 | ₩29,402 | ₩29,106 | ₩29,338 | +0.38% | 5.6천 |
|---|
| 2026.01.20 | ₩29,227 | ₩29,227 | ₩29,080 | ₩29,214 | -0.05% | 1.5만 |
|---|
| 2026.01.16 | ₩29,442 | ₩29,442 | ₩29,241 | ₩29,294 | -0.50% | 1.9만 |
|---|
| 2026.01.15 | ₩29,308 | ₩29,442 | ₩29,308 | ₩29,375 | +0.23% | 1.3만 |
|---|
| 2026.01.14 | ₩29,241 | ₩29,294 | ₩29,106 | ₩29,227 | -0.05% | 1.1만 |
|---|
| 2026.01.13 | ₩29,241 | ₩29,382 | ₩29,093 | ₩29,147 | -0.32% | 1.2만 |
|---|
| 2026.01.12 | ₩29,321 | ₩29,361 | ₩29,281 | ₩29,348 | +0.09% | 1.3만 |
|---|
| 2026.01.09 | ₩29,026 | ₩29,321 | ₩29,026 | ₩29,321 | +1.02% | 1.1만 |
|---|
| 2026.01.08 | ₩29,026 | ₩29,133 | ₩28,872 | ₩29,120 | +0.32% | 4.8천 |
|---|
| 2026.01.07 | ₩28,972 | ₩29,026 | ₩28,731 | ₩29,026 | +0.19% | 6.6천 |
|---|
| 2026.01.06 | ₩28,892 | ₩29,026 | ₩28,838 | ₩28,919 | +0.09% | 1.3만 |
|---|
| 2026.01.05 | ₩28,811 | ₩29,039 | ₩28,744 | ₩28,892 | +0.28% | 2.2만 |
|---|
| 2026.01.02 | ₩28,677 | ₩28,838 | ₩28,637 | ₩28,785 | +0.37% | 1.5만 |
|---|
| 2025.12.31 | ₩28,758 | ₩28,758 | ₩28,436 | ₩28,610 | -0.51% | 4.6만 |
|---|
| 2025.12.30 | ₩28,825 | ₩28,919 | ₩28,583 | ₩28,785 | -0.14% | 4.6만 |
|---|
| 2025.12.29 | ₩28,811 | ₩28,865 | ₩28,570 | ₩28,744 | -0.23% | 1.6만 |
|---|
| 2025.12.26 | ₩28,637 | ₩28,717 | ₩28,543 | ₩28,717 | +0.28% | 1.2만 |
|---|
| 2025.12.24 | ₩28,476 | ₩28,664 | ₩28,369 | ₩28,543 | +0.24% | 3.7만 |
|---|
| 2025.12.23 | ₩28,785 | ₩28,785 | ₩28,436 | ₩28,556 | -0.79% | 3.1만 |
|---|
| 2025.12.22 | ₩28,717 | ₩28,811 | ₩28,704 | ₩28,785 | +0.23% | 1.8만 |
|---|
| 2025.12.19 | ₩28,811 | ₩28,811 | ₩28,691 | ₩28,758 | -0.19% | 9.6천 |
|---|
| 2025.12.18 | ₩28,543 | ₩28,798 | ₩28,543 | ₩28,771 | +0.80% | 1.5만 |
|---|
| 2025.12.17 | ₩28,597 | ₩28,637 | ₩28,302 | ₩28,503 | -0.33% | 3만 |
|---|
| 2025.12.16 | ₩28,852 | ₩28,865 | ₩28,369 | ₩28,583 | -0.93% | 2.2만 |
|---|
| 2025.12.15 | ₩28,811 | ₩28,885 | ₩28,768 | ₩28,838 | +0.09% | 7.9천 |
|---|
| 2025.12.12 | ₩28,905 | ₩28,905 | ₩28,677 | ₩28,811 | -0.32% | 1.4만 |
|---|
| 2025.12.11 | ₩29,013 | ₩29,013 | ₩28,738 | ₩28,905 | -0.37% | 3.4만 |
|---|
| 2025.12.10 | ₩29,160 | ₩29,160 | ₩28,919 | ₩29,013 | -0.51% | 2.5만 |
|---|
| 2025.12.09 | ₩29,173 | ₩29,267 | ₩29,080 | ₩29,160 | -0.05% | 1.9만 |
|---|
| 2025.12.08 | ₩29,200 | ₩29,321 | ₩28,986 | ₩29,173 | -0.09% | 3.4만 |
|---|
| 2025.12.05 | ₩29,080 | ₩29,200 | ₩29,080 | ₩29,200 | +0.42% | 7.8천 |
|---|
| 2025.12.04 | ₩29,173 | ₩29,241 | ₩29,026 | ₩29,080 | -0.32% | 1.4만 |
|---|
| 2025.12.03 | ₩29,187 | ₩29,227 | ₩28,986 | ₩29,200 | +0.05% | 2.1만 |
|---|
| 2025.12.02 | ₩29,254 | ₩29,254 | ₩28,954 | ₩29,120 | -0.46% | 2.3만 |
|---|
| 2025.12.01 | ₩29,361 | ₩29,482 | ₩29,151 | ₩29,254 | -0.37% | 3.6만 |
|---|
| 2025.11.28 | ₩30,079 | ₩30,153 | ₩29,781 | ₩29,911 | -0.56% | 3.3만 |
|---|
| 2025.11.26 | ₩30,139 | ₩30,154 | ₩30,059 | ₩30,153 | +0.04% | 1만 |
|---|
| 2025.11.25 | ₩29,938 | ₩30,220 | ₩29,898 | ₩30,139 | +0.67% | 1.7만 |
|---|
| 2025.11.24 | ₩30,005 | ₩30,086 | ₩29,911 | ₩30,005 | 0.00% | 1.2만 |
|---|
| 2025.11.21 | ₩29,911 | ₩30,045 | ₩29,888 | ₩30,005 | +0.31% | 7천 |
|---|
| 2025.11.20 | ₩30,072 | ₩30,166 | ₩29,938 | ₩30,005 | -0.22% | 1.8만 |
|---|
| 2025.11.19 | ₩30,045 | ₩30,207 | ₩30,045 | ₩30,045 | 0.00% | 7천 |
|---|
| 2025.11.18 | ₩30,233 | ₩30,233 | ₩30,005 | ₩30,179 | -0.18% | 1.2만 |
|---|
| 2025.11.17 | ₩30,314 | ₩30,347 | ₩30,112 | ₩30,112 | -0.66% | 2만 |
|---|
| 2025.11.14 | ₩30,032 | ₩30,300 | ₩29,938 | ₩30,287 | +0.85% | 1.4만 |
|---|
| 2025.11.13 | ₩30,108 | ₩30,153 | ₩29,951 | ₩30,072 | -0.12% | 2.9만 |
|---|
| 2025.11.12 | ₩30,233 | ₩30,314 | ₩30,187 | ₩30,206 | -0.09% | 1.7만 |
|---|
| 2025.11.11 | ₩30,045 | ₩30,354 | ₩30,045 | ₩30,206 | +0.54% | 5.1천 |
|---|
| 2025.11.10 | ₩30,233 | ₩30,233 | ₩29,992 | ₩30,099 | -0.44% | 1.1만 |
|---|
| 2025.11.07 | ₩29,925 | ₩30,179 | ₩29,925 | ₩30,126 | +0.67% | 1.1만 |
|---|
| 2025.11.06 | ₩29,817 | ₩30,179 | ₩29,817 | ₩30,052 | +0.79% | 1.2만 |
|---|
| 2025.11.05 | ₩29,737 | ₩30,019 | ₩29,737 | ₩30,019 | +0.95% | 9.6천 |
|---|
| 2025.11.04 | ₩29,656 | ₩29,951 | ₩29,563 | ₩29,898 | +0.81% | 6.1천 |
|---|
| 2025.11.03 | ₩29,856 | ₩29,982 | ₩29,656 | ₩29,844 | -0.04% | 2.5만 |
|---|
| 2025.10.31 | ₩29,911 | ₩29,978 | ₩29,284 | ₩29,710 | -0.67% | 4.8만 |
|---|
| 2025.10.30 | ₩30,072 | ₩30,098 | ₩29,777 | ₩29,844 | -0.76% | 1.3만 |
|---|
| 2025.10.29 | ₩30,099 | ₩30,233 | ₩30,019 | ₩30,019 | -0.27% | 1.1만 |
|---|
| 2025.10.28 | ₩30,220 | ₩30,293 | ₩30,179 | ₩30,179 | -0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩30,230 | ₩30,464 | ₩30,230 | ₩30,260 | +0.10% | 1.5만 |
|---|
| 2025.10.24 | ₩30,220 | ₩30,287 | ₩30,126 | ₩30,247 | +0.09% | 1만 |
|---|
| 2025.10.23 | ₩30,099 | ₩30,206 | ₩30,086 | ₩30,179 | +0.27% | 5.7천 |
|---|
| 2025.10.22 | ₩30,179 | ₩30,340 | ₩30,112 | ₩30,193 | +0.04% | 5천 |
|---|
| 2025.10.21 | ₩30,233 | ₩30,300 | ₩30,179 | ₩30,233 | 0.00% | 5.4천 |
|---|
| 2025.10.20 | ₩30,179 | ₩30,300 | ₩30,179 | ₩30,300 | +0.40% | 1.3만 |
|---|
| 2025.10.17 | ₩30,193 | ₩30,314 | ₩29,978 | ₩30,139 | -0.18% | 1.6만 |
|---|
| 2025.10.16 | ₩30,386 | ₩30,407 | ₩30,206 | ₩30,206 | -0.59% | 8.4천 |
|---|
| 2025.10.15 | ₩30,461 | ₩30,515 | ₩30,287 | ₩30,287 | -0.57% | 6.1천 |
|---|
| 2025.10.14 | ₩30,448 | ₩30,528 | ₩30,381 | ₩30,394 | -0.18% | 1.4만 |
|---|
| 2025.10.13 | ₩30,568 | ₩30,582 | ₩30,340 | ₩30,448 | -0.39% | 1.7만 |
|---|
| 2025.10.10 | ₩30,850 | ₩30,917 | ₩30,528 | ₩30,689 | -0.52% | 1.3만 |
|---|
