시장 데이터를 불러오는 중
Chimera Investment Corporation 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock · CIM-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,574 | ₩30,977 | ₩30,561 | ₩30,708 | +0.44% | 1만 |
| 2026.10.08 | ₩30,843 | ₩30,843 | ₩30,440 | ₩30,668 | -0.57% | 1.4만 |
| 2026.10.07 | ₩31,071 | ₩31,111 | ₩30,641 | ₩30,802 | -0.86% | 1.1만 |
| 2026.10.06 | ₩31,124 | ₩31,496 | ₩31,111 | ₩31,111 | -0.04% | 1.5만 |
| 2026.10.05 | ₩31,473 | ₩31,486 | ₩31,285 | ₩31,285 | -0.60% | 1.6만 |
| 2026.10.02 | ₩31,607 | ₩31,942 | ₩31,480 | ₩31,480 | -0.40% | 2.3만 |
| 2026.10.01 | ₩31,164 | ₩31,848 | ₩31,124 | ₩31,379 | +0.69% | 2만 |
| 2026.09.30 | ₩30,977 | ₩31,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,977 |
| ₩31,352 |
| +1.21% |
| 2.4만 |
| 2026.09.29 | ₩30,869 | ₩30,990 | ₩30,601 | ₩30,816 | -0.17% | 2만 |
|---|
| 2026.09.28 | ₩30,910 | ₩31,084 | ₩30,775 | ₩30,775 | -0.43% | 1.2만 |
|---|
| 2026.09.25 | ₩31,044 | ₩31,205 | ₩30,775 | ₩31,138 | +0.30% | 2.1만 |
|---|
| 2026.09.24 | ₩30,963 | ₩31,433 | ₩30,963 | ₩31,044 | +0.26% | 8.4천 |
|---|
| 2026.09.23 | ₩31,379 | ₩31,540 | ₩31,352 | ₩31,379 | 0.00% | 4.1천 |
|---|
| 2026.09.22 | ₩31,513 | ₩31,593 | ₩31,513 | ₩31,567 | +0.17% | 6.5천 |
|---|
| 2026.09.21 | ₩31,379 | ₩31,553 | ₩31,379 | ₩31,500 | +0.38% | 1.5만 |
|---|
| 2026.09.18 | ₩31,513 | ₩31,567 | ₩31,379 | ₩31,379 | -0.43% | 8.8천 |
|---|
| 2026.09.17 | ₩31,560 | ₩31,781 | ₩31,560 | ₩31,634 | +0.23% | 1만 |
|---|
| 2026.09.16 | ₩31,553 | ₩31,745 | ₩31,312 | ₩31,312 | -0.76% | 1.1만 |
|---|
| 2026.09.15 | ₩31,580 | ₩31,781 | ₩31,446 | ₩31,553 | -0.08% | 1.2만 |
|---|
| 2026.09.14 | ₩31,768 | ₩31,795 | ₩31,647 | ₩31,674 | -0.30% | 5.5천 |
|---|
| 2026.09.11 | ₩31,593 | ₩31,801 | ₩31,593 | ₩31,714 | +0.38% | 2.4천 |
|---|
| 2026.09.10 | ₩31,848 | ₩31,949 | ₩31,734 | ₩31,734 | -0.36% | 3.4천 |
|---|
| 2026.09.09 | ₩32,049 | ₩32,049 | ₩31,848 | ₩31,862 | -0.59% | 1만 |
|---|
| 2026.09.08 | ₩32,049 | ₩32,049 | ₩31,895 | ₩31,929 | -0.38% | 9.8천 |
|---|
| 2026.09.04 | ₩32,009 | ₩32,115 | ₩31,939 | ₩32,051 | +0.13% | 5.5천 |
|---|
| 2026.09.03 | ₩32,184 | ₩32,184 | ₩31,902 | ₩32,090 | -0.29% | 1.3만 |
|---|
| 2026.09.02 | ₩32,130 | ₩32,344 | ₩31,821 | ₩32,023 | -0.33% | 3.9천 |
|---|
| 2026.09.01 | ₩32,304 | ₩32,418 | ₩32,116 | ₩32,130 | -0.54% | 1.8만 |
|---|
| 2026.08.31 | ₩32,988 | ₩33,098 | ₩32,961 | ₩33,095 | +0.33% | 1.3만 |
|---|
| 2026.08.28 | ₩33,055 | ₩33,055 | ₩33,002 | ₩33,055 | 0.00% | 1.2만 |
|---|
| 2026.08.27 | ₩33,095 | ₩33,095 | ₩32,988 | ₩33,028 | -0.20% | 9.2천 |
|---|
| 2026.08.26 | ₩33,055 | ₩33,085 | ₩32,949 | ₩33,028 | -0.08% | 7.1천 |
|---|
| 2026.08.25 | ₩32,921 | ₩33,055 | ₩32,801 | ₩32,975 | +0.16% | 1.5만 |
|---|
| 2026.08.24 | ₩32,854 | ₩33,176 | ₩32,794 | ₩32,921 | +0.20% | 1.9만 |
|---|
| 2026.08.21 | ₩33,095 | ₩33,139 | ₩32,833 | ₩32,854 | -0.73% | 1.3만 |
|---|
| 2026.08.20 | ₩33,243 | ₩33,243 | ₩33,012 | ₩33,095 | -0.44% | 1만 |
|---|
| 2026.08.19 | ₩32,961 | ₩33,297 | ₩32,961 | ₩33,270 | +0.94% | 2.9만 |
|---|
| 2026.08.18 | ₩32,733 | ₩32,975 | ₩32,733 | ₩32,928 | +0.59% | 1.7만 |
|---|
| 2026.08.17 | ₩32,559 | ₩32,807 | ₩32,559 | ₩32,738 | +0.55% | 7.8천 |
|---|
| 2026.08.14 | ₩32,707 | ₩32,800 | ₩32,599 | ₩32,599 | -0.33% | 1.1만 |
|---|
| 2026.08.13 | ₩32,546 | ₩32,720 | ₩32,546 | ₩32,618 | +0.22% | 1만 |
|---|
| 2026.08.12 | ₩32,559 | ₩32,586 | ₩32,425 | ₩32,492 | -0.21% | 1.1만 |
|---|
| 2026.08.11 | ₩32,237 | ₩32,505 | ₩32,237 | ₩32,411 | +0.54% | 8.9천 |
|---|
| 2026.08.10 | ₩32,452 | ₩32,504 | ₩32,291 | ₩32,304 | -0.45% | 2.1만 |
|---|
| 2026.08.07 | ₩32,076 | ₩32,492 | ₩32,076 | ₩32,344 | +0.84% | 1.4만 |
|---|
| 2026.08.06 | ₩32,090 | ₩32,157 | ₩32,088 | ₩32,088 | -0.00% | 2.2천 |
|---|
| 2026.08.05 | ₩32,318 | ₩32,318 | ₩31,994 | ₩32,076 | -0.75% | 7.2천 |
|---|
| 2026.08.04 | ₩32,331 | ₩32,385 | ₩32,256 | ₩32,256 | -0.23% | 6.1천 |
|---|
| 2026.08.03 | ₩32,479 | ₩32,646 | ₩32,304 | ₩32,398 | -0.25% | 8천 |
|---|
| 2026.07.31 | ₩32,358 | ₩32,653 | ₩32,009 | ₩32,438 | +0.25% | 2.5만 |
|---|
| 2026.07.30 | ₩31,969 | ₩32,224 | ₩31,768 | ₩32,210 | +0.76% | 1.3만 |
|---|
| 2026.07.29 | ₩31,969 | ₩32,228 | ₩31,889 | ₩31,902 | -0.21% | 7.4천 |
|---|
| 2026.07.28 | ₩31,366 | ₩32,143 | ₩31,366 | ₩31,875 | +1.62% | 9.2천 |
|---|
| 2026.07.27 | ₩31,312 | ₩31,530 | ₩31,312 | ₩31,513 | +0.64% | 5.1천 |
|---|
| 2026.07.24 | ₩31,379 | ₩31,379 | ₩31,124 | ₩31,252 | -0.41% | 4.2천 |
|---|
| 2026.07.23 | ₩31,661 | ₩31,808 | ₩31,205 | ₩31,282 | -1.19% | 1.7만 |
|---|
| 2026.07.22 | ₩31,835 | ₩31,889 | ₩31,652 | ₩31,652 | -0.57% | 1.8만 |
|---|
| 2026.07.21 | ₩32,090 | ₩32,090 | ₩31,848 | ₩31,942 | -0.46% | 1.2만 |
|---|
| 2026.07.20 | ₩32,251 | ₩32,264 | ₩32,049 | ₩32,049 | -0.62% | 1.5만 |
|---|
| 2026.07.17 | ₩32,277 | ₩32,546 | ₩32,161 | ₩32,385 | +0.33% | 9.3천 |
|---|
| 2026.07.16 | ₩32,251 | ₩32,686 | ₩32,184 | ₩32,425 | +0.54% | 1.6만 |
|---|
| 2026.07.15 | ₩32,318 | ₩32,492 | ₩31,922 | ₩32,438 | +0.37% | 7.8천 |
|---|
| 2026.07.14 | ₩32,049 | ₩32,452 | ₩31,996 | ₩32,344 | +0.92% | 1.2만 |
|---|
| 2026.07.13 | ₩31,956 | ₩32,304 | ₩31,848 | ₩31,996 | +0.13% | 8.9천 |
|---|
| 2026.07.10 | ₩32,076 | ₩32,076 | ₩31,902 | ₩31,969 | -0.33% | 5.3천 |
|---|
| 2026.07.09 | ₩31,969 | ₩32,076 | ₩31,969 | ₩31,982 | +0.04% | 7.1천 |
|---|
| 2026.07.08 | ₩32,090 | ₩32,197 | ₩31,741 | ₩32,157 | +0.21% | 1.1만 |
|---|
| 2026.07.07 | ₩32,210 | ₩32,210 | ₩31,915 | ₩31,976 | -0.73% | 1.2만 |
|---|
| 2026.07.06 | ₩31,754 | ₩32,156 | ₩31,754 | ₩32,143 | +1.22% | 1.6만 |
|---|
| 2026.07.02 | ₩31,446 | ₩31,863 | ₩31,446 | ₩31,714 | +0.85% | 1.3만 |
|---|
| 2026.07.01 | ₩31,366 | ₩31,459 | ₩31,178 | ₩31,446 | +0.26% | 6.1천 |
|---|
| 2026.06.30 | ₩30,963 | ₩31,379 | ₩30,950 | ₩31,245 | +0.91% | 7.4만 |
|---|
| 2026.06.29 | ₩31,071 | ₩31,352 | ₩30,990 | ₩31,030 | -0.13% | 1.8만 |
|---|
| 2026.06.26 | ₩30,762 | ₩31,191 | ₩30,762 | ₩31,064 | +0.98% | 1.5만 |
|---|
| 2026.06.25 | ₩31,352 | ₩31,500 | ₩30,856 | ₩30,923 | -1.37% | 2.1만 |
|---|
| 2026.06.24 | ₩31,513 | ₩31,580 | ₩30,950 | ₩31,231 | -0.89% | 1.4만 |
|---|
| 2026.06.23 | ₩31,419 | ₩31,607 | ₩31,245 | ₩31,379 | -0.13% | 8.9천 |
|---|
| 2026.06.22 | ₩31,494 | ₩31,553 | ₩31,151 | ₩31,298 | -0.62% | 1.6만 |
|---|
| 2026.06.18 | ₩31,741 | ₩32,116 | ₩31,325 | ₩31,567 | -0.55% | 2.2만 |
|---|
| 2026.06.17 | ₩31,728 | ₩31,904 | ₩31,607 | ₩31,687 | -0.13% | 4.7천 |
|---|
| 2026.06.16 | ₩31,567 | ₩31,915 | ₩31,553 | ₩31,553 | -0.04% | 3.7천 |
|---|
| 2026.06.15 | ₩32,049 | ₩32,184 | ₩31,890 | ₩31,935 | -0.36% | 4.6천 |
|---|
| 2026.06.12 | ₩31,611 | ₩31,875 | ₩31,422 | ₩31,875 | +0.84% | 1.1만 |
|---|
| 2026.06.11 | ₩31,848 | ₩31,848 | ₩31,486 | ₩31,821 | -0.08% | 1.2만 |
|---|
| 2026.06.10 | ₩32,318 | ₩32,653 | ₩31,728 | ₩31,728 | -1.83% | 7.1천 |
|---|
| 2026.06.09 | ₩32,411 | ₩32,800 | ₩32,331 | ₩32,331 | -0.25% | 8천 |
|---|
| 2026.06.08 | ₩32,586 | ₩32,752 | ₩32,479 | ₩32,505 | -0.25% | 2.3천 |
|---|
| 2026.06.05 | ₩32,464 | ₩32,720 | ₩32,464 | ₩32,586 | +0.38% | 9.6천 |
|---|
| 2026.06.04 | ₩32,318 | ₩32,599 | ₩32,318 | ₩32,599 | +0.87% | 6.6천 |
|---|
| 2026.06.03 | ₩32,371 | ₩32,438 | ₩32,344 | ₩32,425 | +0.17% | 1.4천 |
|---|
| 2026.06.02 | ₩32,264 | ₩32,586 | ₩32,184 | ₩32,572 | +0.96% | 1.8만 |
|---|
| 2026.06.01 | ₩32,318 | ₩32,586 | ₩31,982 | ₩32,586 | +0.83% | 2.4만 |
|---|
| 2026.05.29 | ₩32,881 | ₩32,881 | ₩32,653 | ₩32,867 | -0.04% | 2.5만 |
|---|
| 2026.05.28 | ₩32,787 | ₩32,921 | ₩32,720 | ₩32,827 | +0.12% | 4.3천 |
|---|
| 2026.05.27 | ₩32,666 | ₩32,921 | ₩32,666 | ₩32,921 | +0.78% | 5천 |
|---|
| 2026.05.26 | ₩32,854 | ₩32,916 | ₩32,653 | ₩32,653 | -0.61% | 9.1천 |
|---|
| 2026.05.22 | ₩32,787 | ₩32,854 | ₩32,586 | ₩32,828 | +0.13% | 1.1만 |
|---|
| 2026.05.21 | ₩32,854 | ₩32,854 | ₩32,626 | ₩32,720 | -0.41% | 1만 |
|---|
| 2026.05.20 | ₩32,532 | ₩32,827 | ₩32,532 | ₩32,720 | +0.58% | 6천 |
|---|
| 2026.05.19 | ₩32,653 | ₩32,653 | ₩32,465 | ₩32,599 | -0.16% | 1.7만 |
|---|
| 2026.05.18 | ₩32,747 | ₩32,945 | ₩32,626 | ₩32,640 | -0.33% | 1.2만 |
|---|
| 2026.05.15 | ₩33,015 | ₩33,015 | ₩32,707 | ₩32,814 | -0.61% | 8.4천 |
|---|
| 2026.05.14 | ₩32,975 | ₩33,015 | ₩32,814 | ₩32,934 | -0.12% | 1.4천 |
|---|
| 2026.05.13 | ₩32,961 | ₩33,069 | ₩32,921 | ₩32,988 | +0.08% | 2.1만 |
|---|
| 2026.05.12 | ₩32,894 | ₩33,069 | ₩32,814 | ₩32,988 | +0.29% | 2.7만 |
|---|
| 2026.05.11 | ₩32,814 | ₩32,975 | ₩32,814 | ₩32,908 | +0.29% | 6천 |
|---|
| 2026.05.08 | ₩32,841 | ₩32,921 | ₩32,733 | ₩32,908 | +0.20% | 7.3천 |
|---|
| 2026.05.07 | ₩32,908 | ₩32,934 | ₩32,820 | ₩32,820 | -0.26% | 2.2만 |
|---|
| 2026.05.06 | ₩32,827 | ₩32,961 | ₩32,666 | ₩32,921 | +0.29% | 1.1만 |
|---|
| 2026.05.05 | ₩32,841 | ₩32,894 | ₩32,525 | ₩32,841 | 0.00% | 1만 |
|---|
| 2026.05.04 | ₩32,720 | ₩32,890 | ₩32,479 | ₩32,787 | +0.20% | 1.3만 |
|---|
| 2026.05.01 | ₩32,827 | ₩32,827 | ₩32,459 | ₩32,774 | -0.16% | 5.3천 |
|---|
| 2026.04.30 | ₩32,411 | ₩32,827 | ₩32,411 | ₩32,720 | +0.95% | 5.2천 |
|---|
| 2026.04.29 | ₩32,371 | ₩32,599 | ₩32,371 | ₩32,411 | +0.12% | 5.4천 |
|---|
| 2026.04.28 | ₩32,210 | ₩32,505 | ₩32,210 | ₩32,505 | +0.92% | 3.9천 |
|---|
| 2026.04.27 | ₩32,385 | ₩32,641 | ₩32,351 | ₩32,559 | +0.54% | 9.1천 |
|---|
| 2026.04.24 | ₩32,237 | ₩32,519 | ₩32,237 | ₩32,398 | +0.50% | 1.7만 |
|---|
| 2026.04.23 | ₩32,184 | ₩32,452 | ₩32,184 | ₩32,452 | +0.83% | 1.5만 |
|---|
| 2026.04.22 | ₩31,889 | ₩32,385 | ₩31,889 | ₩32,170 | +0.88% | 1.3만 |
|---|
| 2026.04.21 | ₩32,157 | ₩32,237 | ₩31,942 | ₩31,969 | -0.58% | 9천 |
|---|
| 2026.04.20 | ₩32,049 | ₩32,318 | ₩31,701 | ₩32,184 | +0.42% | 6.8천 |
|---|
| 2026.04.17 | ₩32,304 | ₩32,385 | ₩32,116 | ₩32,184 | -0.37% | 1.5만 |
|---|
| 2026.04.16 | ₩32,291 | ₩32,385 | ₩31,949 | ₩32,224 | -0.21% | 1.2만 |
|---|
| 2026.04.15 | ₩31,728 | ₩32,438 | ₩31,728 | ₩32,344 | +1.94% | 2.1만 |
|---|
| 2026.04.14 | ₩31,580 | ₩32,090 | ₩31,580 | ₩31,835 | +0.81% | 2만 |
|---|
| 2026.04.13 | ₩31,620 | ₩31,647 | ₩31,406 | ₩31,580 | -0.13% | 1.6만 |
|---|
| 2026.04.10 | ₩31,486 | ₩31,781 | ₩31,433 | ₩31,687 | +0.64% | 1.6만 |
|---|
| 2026.04.09 | ₩31,151 | ₩31,781 | ₩31,044 | ₩31,486 | +1.08% | 1.7만 |
|---|
| 2026.04.08 | ₩30,668 | ₩31,218 | ₩30,467 | ₩31,111 | +1.44% | 0 |
|---|
| 2026.04.07 | ₩30,078 | ₩30,990 | ₩30,078 | ₩30,561 | +1.60% | 1.5만 |
|---|
| 2026.04.06 | ₩30,199 | ₩30,668 | ₩30,078 | ₩30,078 | -0.40% | 2만 |
|---|
| 2026.04.02 | ₩29,314 | ₩30,326 | ₩29,314 | ₩30,199 | +3.02% | 1.7만 |
|---|
| 2026.04.01 | ₩29,984 | ₩30,051 | ₩29,683 | ₩29,797 | -0.63% | 2.4만 |
|---|
| 2026.03.31 | ₩29,810 | ₩30,172 | ₩29,260 | ₩29,850 | +0.13% | 17.5만 |
|---|
| 2026.03.30 | ₩29,180 | ₩29,984 | ₩29,126 | ₩29,595 | +1.42% | 2.4만 |
|---|
| 2026.03.27 | ₩29,233 | ₩29,528 | ₩29,113 | ₩29,126 | -0.37% | 2.5만 |
|---|
| 2026.03.26 | ₩29,730 | ₩29,730 | ₩28,844 | ₩29,280 | -1.51% | 2.8만 |
|---|
| 2026.03.25 | ₩29,300 | ₩29,676 | ₩29,233 | ₩29,676 | +1.28% | 2.1만 |
|---|
| 2026.03.24 | ₩29,371 | ₩29,555 | ₩29,169 | ₩29,341 | -0.10% | 2만 |
|---|
| 2026.03.23 | ₩29,347 | ₩29,770 | ₩29,260 | ₩29,408 | +0.21% | 3.8만 |
|---|
| 2026.03.20 | ₩30,118 | ₩30,253 | ₩29,515 | ₩29,515 | -2.00% | 1.8만 |
|---|
| 2026.03.19 | ₩30,275 | ₩30,574 | ₩30,031 | ₩30,239 | -0.12% | 1.2만 |
|---|
| 2026.03.18 | ₩30,695 | ₩30,812 | ₩30,284 | ₩30,561 | -0.44% | 1.1만 |
|---|
| 2026.03.17 | ₩30,628 | ₩30,923 | ₩30,454 | ₩30,641 | +0.04% | 2.5만 |
|---|
| 2026.03.16 | ₩30,708 | ₩30,829 | ₩30,574 | ₩30,628 | -0.26% | 1.2만 |
|---|
| 2026.03.13 | ₩30,816 | ₩30,950 | ₩30,172 | ₩30,843 | +0.09% | 2.4만 |
|---|
| 2026.03.12 | ₩30,936 | ₩31,231 | ₩30,896 | ₩31,097 | +0.52% | 9.5천 |
|---|
| 2026.03.11 | ₩31,084 | ₩31,245 | ₩30,829 | ₩31,151 | +0.22% | 9.5천 |
|---|
| 2026.03.10 | ₩30,869 | ₩31,071 | ₩30,869 | ₩30,990 | +0.39% | 1 |
|---|
| 2026.03.09 | ₩31,312 | ₩31,312 | ₩30,642 | ₩30,896 | -1.33% | 1 |
|---|
| 2026.03.06 | ₩31,151 | ₩31,164 | ₩30,923 | ₩30,923 | -0.73% | 1 |
|---|
| 2026.03.05 | ₩31,151 | ₩31,151 | ₩30,936 | ₩31,005 | -0.47% | 1 |
|---|
| 2026.03.04 | ₩30,829 | ₩31,252 | ₩30,829 | ₩30,956 | +0.41% | 1 |
|---|
| 2026.03.03 | ₩30,910 | ₩30,950 | ₩30,749 | ₩30,829 | -0.26% | 1 |
|---|
| 2026.03.02 | ₩31,003 | ₩31,044 | ₩30,910 | ₩30,963 | -0.13% | 1 |
|---|
| 2026.02.27 | ₩32,009 | ₩32,157 | ₩31,392 | ₩31,701 | -0.96% | 1 |
|---|
| 2026.02.26 | ₩32,049 | ₩32,143 | ₩31,982 | ₩31,982 | -0.21% | 1.8만 |
|---|
| 2026.02.25 | ₩32,049 | ₩32,116 | ₩31,990 | ₩32,049 | 0.00% | 1 |
|---|
| 2026.02.24 | ₩32,157 | ₩32,157 | ₩32,036 | ₩32,116 | -0.13% | 1 |
|---|
| 2026.02.23 | ₩32,116 | ₩32,237 | ₩31,889 | ₩32,036 | -0.25% | 1 |
|---|
| 2026.02.20 | ₩32,184 | ₩32,277 | ₩32,129 | ₩32,184 | 0.00% | 9.8천 |
|---|
| 2026.02.19 | ₩32,049 | ₩32,232 | ₩31,983 | ₩32,224 | +0.54% | 9.8천 |
|---|
| 2026.02.18 | ₩31,982 | ₩32,237 | ₩31,915 | ₩32,049 | +0.21% | 1.9만 |
|---|
| 2026.02.17 | ₩31,674 | ₩31,915 | ₩31,661 | ₩31,848 | +0.55% | 2.3만 |
|---|
| 2026.02.13 | ₩31,661 | ₩31,754 | ₩31,258 | ₩31,741 | +0.25% | 1.2만 |
|---|
| 2026.02.12 | ₩31,620 | ₩31,754 | ₩31,526 | ₩31,661 | +0.13% | 1.2만 |
|---|
| 2026.02.11 | ₩31,312 | ₩31,982 | ₩31,312 | ₩31,634 | +1.03% | 6.4만 |
|---|
| 2026.02.10 | ₩31,138 | ₩31,392 | ₩31,138 | ₩31,379 | +0.78% | 8.7천 |
|---|
| 2026.02.09 | ₩31,245 | ₩31,245 | ₩31,124 | ₩31,191 | -0.17% | 1.7만 |
|---|
| 2026.02.06 | ₩31,285 | ₩31,446 | ₩31,205 | ₩31,243 | -0.13% | 2만 |
|---|
| 2026.02.05 | ₩31,419 | ₩31,433 | ₩31,258 | ₩31,258 | -0.51% | 1.1만 |
|---|
| 2026.02.04 | ₩31,392 | ₩31,446 | ₩31,218 | ₩31,339 | -0.17% | 1.5만 |
|---|
| 2026.02.03 | ₩31,273 | ₩31,406 | ₩31,231 | ₩31,392 | +0.38% | 1.9만 |
|---|
| 2026.02.02 | ₩31,205 | ₩31,258 | ₩30,944 | ₩31,231 | +0.09% | 1.1만 |
|---|
| 2026.01.30 | ₩31,433 | ₩31,433 | ₩31,010 | ₩31,205 | -0.73% | 2만 |
|---|
| 2026.01.29 | ₩31,446 | ₩31,446 | ₩31,211 | ₩31,339 | -0.34% | 1.3만 |
|---|
| 2026.01.28 | ₩31,379 | ₩31,438 | ₩31,312 | ₩31,390 | +0.04% | 1.4만 |
|---|
| 2026.01.27 | ₩31,433 | ₩31,446 | ₩31,246 | ₩31,312 | -0.38% | 1.3만 |
|---|
| 2026.01.26 | ₩31,272 | ₩31,889 | ₩31,178 | ₩31,312 | +0.13% | 1.6만 |
|---|
| 2026.01.23 | ₩31,071 | ₩31,231 | ₩31,033 | ₩31,205 | +0.43% | 1.2만 |
|---|
| 2026.01.22 | ₩31,097 | ₩31,111 | ₩30,963 | ₩31,071 | -0.09% | 1.7만 |
|---|
| 2026.01.21 | ₩30,789 | ₩30,977 | ₩30,789 | ₩30,963 | +0.57% | 6.2천 |
|---|
| 2026.01.20 | ₩30,910 | ₩31,084 | ₩30,561 | ₩30,829 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩31,017 | ₩31,124 | ₩30,843 | ₩31,003 | -0.04% | 9.2천 |
|---|
| 2026.01.15 | ₩30,896 | ₩31,111 | ₩30,816 | ₩30,950 | +0.17% | 1.1만 |
|---|
| 2026.01.14 | ₩30,708 | ₩30,951 | ₩30,679 | ₩30,869 | +0.52% | 2.4만 |
|---|
| 2026.01.13 | ₩30,682 | ₩30,762 | ₩30,387 | ₩30,762 | +0.26% | 2.3만 |
|---|
| 2026.01.12 | ₩30,682 | ₩30,802 | ₩30,655 | ₩30,735 | +0.17% | 1.5만 |
|---|
| 2026.01.09 | ₩30,816 | ₩30,816 | ₩30,615 | ₩30,735 | -0.26% | 1.2만 |
|---|
| 2026.01.08 | ₩30,749 | ₩30,749 | ₩30,561 | ₩30,641 | -0.35% | 2만 |
|---|
| 2026.01.07 | ₩30,843 | ₩30,843 | ₩30,615 | ₩30,695 | -0.48% | 1.8만 |
|---|
| 2026.01.06 | ₩30,749 | ₩30,896 | ₩30,708 | ₩30,789 | +0.13% | 1.8만 |
|---|
| 2026.01.05 | ₩30,708 | ₩30,923 | ₩30,589 | ₩30,816 | +0.35% | 1.7만 |
|---|
| 2026.01.02 | ₩30,507 | ₩30,775 | ₩30,507 | ₩30,668 | +0.53% | 1.7만 |
|---|
| 2025.12.31 | ₩30,829 | ₩30,829 | ₩30,279 | ₩30,507 | -1.04% | 14.3만 |
|---|
| 2025.12.30 | ₩30,548 | ₩30,749 | ₩30,372 | ₩30,735 | +0.61% | 7.3만 |
|---|
| 2025.12.29 | ₩30,507 | ₩30,775 | ₩30,397 | ₩30,521 | +0.04% | 1.6만 |
|---|
| 2025.12.26 | ₩30,594 | ₩30,708 | ₩30,440 | ₩30,534 | -0.20% | 2.1만 |
|---|
| 2025.12.24 | ₩30,413 | ₩30,548 | ₩30,333 | ₩30,548 | +0.44% | 2만 |
|---|
| 2025.12.23 | ₩30,467 | ₩30,589 | ₩30,253 | ₩30,548 | +0.26% | 1.7만 |
|---|
| 2025.12.22 | ₩30,789 | ₩30,789 | ₩30,333 | ₩30,615 | -0.57% | 4.6만 |
|---|
| 2025.12.19 | ₩30,440 | ₩30,796 | ₩30,440 | ₩30,682 | +0.79% | 2.3만 |
|---|
| 2025.12.18 | ₩30,440 | ₩30,708 | ₩30,427 | ₩30,534 | +0.31% | 2.2만 |
|---|
| 2025.12.17 | ₩30,628 | ₩30,688 | ₩30,172 | ₩30,373 | -0.83% | 3.3만 |
|---|
| 2025.12.16 | ₩30,789 | ₩30,883 | ₩30,480 | ₩30,548 | -0.78% | 2.6만 |
|---|
| 2025.12.15 | ₩31,231 | ₩31,231 | ₩30,763 | ₩30,950 | -0.90% | 1.6만 |
|---|
| 2025.12.12 | ₩31,124 | ₩31,230 | ₩30,843 | ₩31,003 | -0.39% | 2.7만 |
|---|
| 2025.12.11 | ₩31,205 | ₩31,312 | ₩31,057 | ₩31,205 | 0.00% | 1.9만 |
|---|
| 2025.12.10 | ₩31,366 | ₩31,379 | ₩31,151 | ₩31,245 | -0.38% | 5.9천 |
|---|
| 2025.12.09 | ₩31,446 | ₩31,500 | ₩31,178 | ₩31,446 | 0.00% | 2.4만 |
|---|
| 2025.12.08 | ₩31,124 | ₩31,312 | ₩31,124 | ₩31,312 | +0.60% | 3.4만 |
|---|
| 2025.12.05 | ₩30,990 | ₩31,187 | ₩30,990 | ₩31,097 | +0.35% | 2.4만 |
|---|
| 2025.12.04 | ₩31,178 | ₩31,473 | ₩30,910 | ₩31,057 | -0.39% | 3.3만 |
|---|
| 2025.12.03 | ₩31,513 | ₩31,513 | ₩31,231 | ₩31,231 | -0.89% | 4.6만 |
|---|
| 2025.12.02 | ₩31,915 | ₩31,915 | ₩31,406 | ₩31,513 | -1.26% | 2.8만 |
|---|
| 2025.12.01 | ₩32,143 | ₩32,143 | ₩31,886 | ₩31,915 | -0.71% | 1.9만 |
|---|
| 2025.11.28 | ₩32,559 | ₩32,814 | ₩32,546 | ₩32,814 | +0.78% | 9.1천 |
|---|
| 2025.11.26 | ₩32,787 | ₩32,787 | ₩32,546 | ₩32,680 | -0.33% | 1.2만 |
|---|
| 2025.11.25 | ₩32,479 | ₩32,720 | ₩32,465 | ₩32,572 | +0.29% | 9.4천 |
|---|
| 2025.11.24 | ₩32,344 | ₩32,664 | ₩32,344 | ₩32,546 | +0.62% | 1.4만 |
|---|
| 2025.11.21 | ₩32,224 | ₩32,452 | ₩32,210 | ₩32,411 | +0.58% | 7.2천 |
|---|
| 2025.11.20 | ₩32,452 | ₩32,712 | ₩32,277 | ₩32,304 | -0.45% | 1.2만 |
|---|
| 2025.11.19 | ₩32,492 | ₩32,620 | ₩32,492 | ₩32,505 | +0.04% | 6.6천 |
|---|
| 2025.11.18 | ₩32,733 | ₩32,747 | ₩32,559 | ₩32,559 | -0.53% | 1.3만 |
|---|
| 2025.11.17 | ₩32,639 | ₩32,814 | ₩32,532 | ₩32,586 | -0.16% | 1.4만 |
|---|
| 2025.11.14 | ₩32,559 | ₩32,639 | ₩32,490 | ₩32,490 | -0.21% | 3.8천 |
|---|
| 2025.11.13 | ₩32,385 | ₩32,800 | ₩32,385 | ₩32,619 | +0.72% | 1.1만 |
|---|
| 2025.11.12 | ₩32,438 | ₩32,479 | ₩32,331 | ₩32,479 | +0.12% | 1.3만 |
|---|
| 2025.11.11 | ₩32,224 | ₩32,385 | ₩32,177 | ₩32,385 | +0.50% | 2.8천 |
|---|
| 2025.11.10 | ₩32,344 | ₩32,344 | ₩32,210 | ₩32,304 | -0.12% | 5.2천 |
|---|
| 2025.11.07 | ₩31,969 | ₩32,271 | ₩31,929 | ₩32,237 | +0.84% | 1.7만 |
|---|
| 2025.11.06 | ₩32,292 | ₩32,358 | ₩32,170 | ₩32,210 | -0.25% | 9.7천 |
|---|
| 2025.11.05 | ₩31,929 | ₩32,414 | ₩31,929 | ₩32,277 | +1.09% | 8.9천 |
|---|
| 2025.11.04 | ₩32,251 | ₩32,251 | ₩32,076 | ₩32,184 | -0.21% | 1.4만 |
|---|
| 2025.11.03 | ₩32,244 | ₩32,304 | ₩32,117 | ₩32,251 | +0.02% | 7.1천 |
|---|
| 2025.10.31 | ₩32,184 | ₩32,304 | ₩31,969 | ₩32,304 | +0.38% | 1.9만 |
|---|
| 2025.10.30 | ₩32,251 | ₩32,277 | ₩32,049 | ₩32,249 | -0.01% | 1.3만 |
|---|
| 2025.10.29 | ₩32,243 | ₩32,243 | ₩32,184 | ₩32,210 | -0.10% | 2.2천 |
|---|
| 2025.10.28 | ₩32,184 | ₩32,344 | ₩32,184 | ₩32,197 | +0.04% | 1만 |
|---|
| 2025.10.27 | ₩32,237 | ₩32,318 | ₩32,116 | ₩32,237 | 0.00% | 1.1만 |
|---|
| 2025.10.24 | ₩32,197 | ₩32,425 | ₩32,143 | ₩32,224 | +0.08% | 1.2만 |
|---|
| 2025.10.23 | ₩32,184 | ₩32,210 | ₩32,049 | ₩32,066 | -0.37% | 7.2천 |
|---|
| 2025.10.22 | ₩32,210 | ₩32,271 | ₩32,090 | ₩32,210 | 0.00% | 5.1천 |
|---|
| 2025.10.21 | ₩32,291 | ₩32,358 | ₩32,184 | ₩32,210 | -0.25% | 1.8만 |
|---|
| 2025.10.20 | ₩32,251 | ₩32,289 | ₩32,130 | ₩32,184 | -0.21% | 9.6천 |
|---|
| 2025.10.17 | ₩31,915 | ₩32,177 | ₩31,915 | ₩32,116 | +0.63% | 1.2만 |
|---|
| 2025.10.16 | ₩32,445 | ₩32,479 | ₩32,184 | ₩32,184 | -0.81% | 1.9만 |
|---|
| 2025.10.15 | ₩32,331 | ₩32,586 | ₩32,331 | ₩32,425 | +0.29% | 8.1천 |
|---|
| 2025.10.14 | ₩32,411 | ₩32,492 | ₩32,291 | ₩32,492 | +0.25% | 1.2만 |
|---|
| 2025.10.13 | ₩32,157 | ₩32,492 | ₩32,117 | ₩32,318 | +0.50% | 7.8천 |
|---|
| 2025.10.10 | ₩32,452 | ₩32,509 | ₩32,116 | ₩32,157 | -0.91% | 8.2천 |
|---|
