시장 데이터를 불러오는 중
전체 종목
Chimera Investment Corporation 과거 주가
Chimera Investment Corporation Common Stock · CIM · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chimera Investment Corporation Common Stock · CIM · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,096 | ₩12,110 | ₩11,922 | ₩12,016 | -0.67% | 142.2만 |
| 2026.10.06 | — | — | — | ₩12,338 | — | — |
| 2026.10.05 | — | — | — | ₩12,311 | — | — |
| 2026.10.02 | — | — | — | ₩12,418 | — | — |
| 2026.10.01 | — | — | — | ₩12,492 | — | — |
| 2026.09.29 | — | — | — | ₩13,632 | — | — |
| 2026.09.25 | — | — | — | ₩13,867 | — | — |
| 2026.09.17 | ₩14,805 | ₩14,970 | ₩14,805 | ₩14,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.86% |
| 54.4만 |
| 2026.09.16 | ₩14,644 | ₩14,792 | ₩14,537 | ₩14,604 | -0.27% | 132.2만 |
|---|
| 2026.09.15 | ₩14,819 | ₩14,966 | ₩14,564 | ₩14,564 | -1.72% | 147.3만 |
|---|
| 2026.09.14 | ₩14,913 | ₩15,087 | ₩14,738 | ₩14,859 | -0.36% | 96.6만 |
|---|
| 2026.09.11 | ₩15,074 | ₩15,100 | ₩14,832 | ₩14,926 | -0.98% | 143.4만 |
|---|
| 2026.09.10 | ₩15,355 | ₩15,395 | ₩14,980 | ₩14,993 | -2.36% | 191.4만 |
|---|
| 2026.09.09 | ₩15,503 | ₩15,610 | ₩15,409 | ₩15,422 | -0.52% | 93.5만 |
|---|
| 2026.09.08 | ₩15,570 | ₩15,664 | ₩15,530 | ₩15,543 | -0.17% | 72.1만 |
|---|
| 2026.09.04 | ₩15,436 | ₩15,677 | ₩15,436 | ₩15,610 | +1.13% | 65.2만 |
|---|
| 2026.09.03 | ₩15,543 | ₩15,583 | ₩15,355 | ₩15,516 | -0.17% | 112.2만 |
|---|
| 2026.09.02 | ₩15,315 | ₩15,436 | ₩15,221 | ₩15,395 | +0.53% | 58.6만 |
|---|
| 2026.09.01 | ₩15,355 | ₩15,355 | ₩15,154 | ₩15,154 | -1.31% | 95.8만 |
|---|
| 2026.08.31 | ₩15,409 | ₩15,570 | ₩15,302 | ₩15,369 | -0.26% | 61.5만 |
|---|
| 2026.08.28 | ₩15,516 | ₩15,610 | ₩15,422 | ₩15,422 | -0.61% | 72.3만 |
|---|
| 2026.08.27 | ₩15,355 | ₩15,543 | ₩15,328 | ₩15,436 | +0.52% | 51.1만 |
|---|
| 2026.08.26 | ₩15,597 | ₩15,597 | ₩15,328 | ₩15,395 | -1.29% | 65.4만 |
|---|
| 2026.08.25 | ₩15,597 | ₩15,623 | ₩15,422 | ₩15,570 | -0.17% | 77.8만 |
|---|
| 2026.08.24 | ₩15,543 | ₩15,650 | ₩15,463 | ₩15,583 | +0.26% | 114.4만 |
|---|
| 2026.08.21 | ₩15,570 | ₩15,570 | ₩15,436 | ₩15,449 | -0.78% | 62.8만 |
|---|
| 2026.08.20 | ₩15,637 | ₩15,704 | ₩15,422 | ₩15,530 | -0.69% | 73.2만 |
|---|
| 2026.08.19 | ₩15,825 | ₩15,972 | ₩15,758 | ₩15,771 | -0.34% | 59.9만 |
|---|
| 2026.08.18 | ₩15,691 | ₩15,838 | ₩15,637 | ₩15,731 | +0.26% | 55.3만 |
|---|
| 2026.08.17 | ₩15,825 | ₩15,878 | ₩15,691 | ₩15,744 | -0.51% | 61.1만 |
|---|
| 2026.08.14 | ₩15,905 | ₩16,093 | ₩15,825 | ₩15,825 | -0.51% | 65.1만 |
|---|
| 2026.08.13 | ₩16,053 | ₩16,120 | ₩15,905 | ₩15,905 | -0.92% | 87.3만 |
|---|
| 2026.08.12 | ₩16,079 | ₩16,160 | ₩15,851 | ₩15,878 | -1.25% | 59.6만 |
|---|
| 2026.08.11 | ₩15,825 | ₩16,053 | ₩15,758 | ₩15,959 | +0.85% | 67.8만 |
|---|
| 2026.08.10 | ₩15,932 | ₩15,945 | ₩15,556 | ₩15,704 | -1.43% | 97만 |
|---|
| 2026.08.07 | ₩15,959 | ₩16,307 | ₩15,932 | ₩16,053 | +0.59% | 84만 |
|---|
| 2026.08.06 | ₩15,892 | ₩16,026 | ₩15,664 | ₩15,905 | +0.08% | 111.4만 |
|---|
| 2026.08.05 | ₩16,294 | ₩16,307 | ₩15,369 | ₩15,892 | -2.47% | 214.4만 |
|---|
| 2026.08.04 | ₩16,965 | ₩17,085 | ₩16,830 | ₩16,978 | +0.08% | 58.7만 |
|---|
| 2026.08.03 | ₩16,830 | ₩17,112 | ₩16,763 | ₩16,924 | +0.56% | 65.7만 |
|---|
| 2026.07.31 | ₩17,005 | ₩17,005 | ₩16,428 | ₩16,737 | -1.58% | 110.3만 |
|---|
| 2026.07.30 | ₩17,179 | ₩17,246 | ₩16,884 | ₩16,978 | -1.17% | 73.3만 |
|---|
| 2026.07.29 | ₩17,045 | ₩17,193 | ₩16,951 | ₩17,018 | -0.16% | 66.8만 |
|---|
| 2026.07.28 | ₩16,817 | ₩17,045 | ₩16,750 | ₩17,018 | +1.20% | 44.4만 |
|---|
| 2026.07.27 | ₩16,844 | ₩16,951 | ₩16,723 | ₩16,763 | -0.48% | 42.8만 |
|---|
| 2026.07.24 | ₩16,643 | ₩16,844 | ₩16,602 | ₩16,763 | +0.73% | 51만 |
|---|
| 2026.07.23 | ₩16,830 | ₩16,830 | ₩16,468 | ₩16,535 | -1.75% | 65.9만 |
|---|
| 2026.07.22 | ₩17,072 | ₩17,099 | ₩16,871 | ₩16,911 | -0.94% | 58만 |
|---|
| 2026.07.21 | ₩17,045 | ₩17,152 | ₩17,005 | ₩17,085 | +0.24% | 41.4만 |
|---|
| 2026.07.20 | ₩17,300 | ₩17,327 | ₩16,911 | ₩17,045 | -1.47% | 64.8만 |
|---|
| 2026.07.17 | ₩17,514 | ₩17,581 | ₩17,166 | ₩17,300 | -1.23% | 78.4만 |
|---|
| 2026.07.16 | ₩17,541 | ₩17,675 | ₩17,461 | ₩17,622 | +0.46% | 51만 |
|---|
| 2026.07.15 | ₩17,528 | ₩17,675 | ₩17,394 | ₩17,434 | -0.54% | 73.7만 |
|---|
| 2026.07.14 | ₩17,367 | ₩17,608 | ₩17,353 | ₩17,488 | +0.69% | 66.3만 |
|---|
| 2026.07.13 | ₩17,595 | ₩17,622 | ₩17,286 | ₩17,300 | -1.68% | 51.2만 |
|---|
| 2026.07.10 | ₩17,648 | ₩17,702 | ₩17,501 | ₩17,608 | -0.23% | 43.3만 |
|---|
| 2026.07.09 | ₩17,501 | ₩17,648 | ₩17,340 | ₩17,581 | +0.46% | 46만 |
|---|
| 2026.07.08 | ₩17,434 | ₩17,622 | ₩17,340 | ₩17,420 | -0.08% | 66.7만 |
|---|
| 2026.07.07 | ₩17,608 | ₩17,796 | ₩17,434 | ₩17,488 | -0.69% | 48.2만 |
|---|
| 2026.07.06 | ₩17,662 | ₩17,769 | ₩17,474 | ₩17,635 | -0.15% | 83.2만 |
|---|
| 2026.07.02 | ₩17,997 | ₩18,011 | ₩17,488 | ₩17,595 | -2.24% | 61.8만 |
|---|
| 2026.07.01 | ₩17,769 | ₩18,091 | ₩17,729 | ₩17,850 | +0.45% | 65.7만 |
|---|
| 2026.06.30 | ₩17,689 | ₩18,091 | ₩17,662 | ₩17,890 | +1.14% | 79.9만 |
|---|
| 2026.06.29 | ₩18,306 | ₩18,386 | ₩18,078 | ₩18,359 | +0.29% | 103.7만 |
|---|
| 2026.06.26 | ₩18,104 | ₩18,373 | ₩17,944 | ₩18,332 | +1.26% | 248.4만 |
|---|
| 2026.06.25 | ₩18,225 | ₩18,306 | ₩18,037 | ₩18,064 | -0.88% | 50.2만 |
|---|
| 2026.06.24 | ₩17,809 | ₩18,239 | ₩17,809 | ₩18,131 | +1.81% | 71.4만 |
|---|
| 2026.06.23 | ₩17,595 | ₩17,863 | ₩17,568 | ₩17,783 | +1.07% | 62.2만 |
|---|
| 2026.06.22 | ₩17,850 | ₩18,078 | ₩17,595 | ₩17,595 | -1.43% | 81.7만 |
|---|
| 2026.06.18 | ₩17,944 | ₩18,064 | ₩17,769 | ₩17,809 | -0.75% | 207.3만 |
|---|
| 2026.06.17 | ₩18,131 | ₩18,279 | ₩17,648 | ₩17,796 | -1.85% | 127.3만 |
|---|
| 2026.06.16 | ₩18,064 | ₩18,225 | ₩17,997 | ₩18,158 | +0.52% | 54.8만 |
|---|
| 2026.06.15 | ₩18,091 | ₩18,239 | ₩17,890 | ₩17,944 | -0.82% | 54만 |
|---|
| 2026.06.12 | ₩17,970 | ₩18,037 | ₩17,796 | ₩17,917 | -0.30% | 61.6만 |
|---|
| 2026.06.11 | ₩17,903 | ₩17,984 | ₩17,716 | ₩17,863 | -0.22% | 48.7만 |
|---|
| 2026.06.10 | ₩17,970 | ₩17,970 | ₩17,716 | ₩17,729 | -1.34% | 59.6만 |
|---|
| 2026.06.09 | ₩17,662 | ₩17,944 | ₩17,662 | ₩17,944 | +1.59% | 57.5만 |
|---|
| 2026.06.08 | ₩17,809 | ₩17,957 | ₩17,474 | ₩17,488 | -1.81% | 41.4만 |
|---|
| 2026.06.05 | ₩17,742 | ₩17,930 | ₩17,662 | ₩17,756 | +0.08% | 40.8만 |
|---|
| 2026.06.04 | ₩17,809 | ₩18,078 | ₩17,796 | ₩17,809 | 0.00% | 71만 |
|---|
| 2026.06.03 | ₩17,944 | ₩18,024 | ₩17,581 | ₩17,622 | -1.79% | 95만 |
|---|
| 2026.06.02 | ₩18,145 | ₩18,453 | ₩18,104 | ₩18,158 | +0.07% | 63만 |
|---|
| 2026.06.01 | ₩18,024 | ₩18,265 | ₩17,970 | ₩18,145 | +0.67% | 61.4만 |
|---|
| 2026.05.29 | ₩18,158 | ₩18,292 | ₩18,118 | ₩18,265 | +0.59% | 63.7만 |
|---|
| 2026.05.28 | ₩18,037 | ₩18,239 | ₩18,011 | ₩18,198 | +0.89% | 41.1만 |
|---|
| 2026.05.27 | ₩18,104 | ₩18,292 | ₩18,104 | ₩18,118 | +0.07% | 51.7만 |
|---|
| 2026.05.26 | ₩17,917 | ₩18,091 | ₩17,903 | ₩18,064 | +0.82% | 47.9만 |
|---|
| 2026.05.22 | ₩17,890 | ₩17,944 | ₩17,756 | ₩17,783 | -0.60% | 42.5만 |
|---|
| 2026.05.21 | ₩17,662 | ₩17,917 | ₩17,447 | ₩17,823 | +0.91% | 48.1만 |
|---|
| 2026.05.20 | ₩17,488 | ₩17,809 | ₩17,420 | ₩17,769 | +1.61% | 71.6만 |
|---|
| 2026.05.19 | ₩17,488 | ₩17,568 | ₩17,273 | ₩17,434 | -0.31% | 63만 |
|---|
| 2026.05.18 | ₩17,608 | ₩17,796 | ₩17,541 | ₩17,622 | +0.08% | 56.6만 |
|---|
| 2026.05.15 | ₩17,769 | ₩17,769 | ₩17,474 | ₩17,555 | -1.21% | 57.3만 |
|---|
| 2026.05.14 | ₩18,024 | ₩18,078 | ₩17,823 | ₩17,836 | -1.04% | 32.8만 |
|---|
| 2026.05.13 | ₩17,970 | ₩18,037 | ₩17,823 | ₩17,863 | -0.60% | 44.6만 |
|---|
| 2026.05.12 | ₩17,997 | ₩18,171 | ₩17,903 | ₩18,011 | +0.07% | 61.3만 |
|---|
| 2026.05.11 | ₩18,386 | ₩18,386 | ₩18,011 | ₩18,024 | -1.97% | 69.2만 |
|---|
| 2026.05.08 | ₩18,292 | ₩18,507 | ₩18,239 | ₩18,292 | 0.00% | 77.9만 |
|---|
| 2026.05.07 | ₩17,769 | ₩18,386 | ₩17,702 | ₩18,158 | +2.19% | 111.5만 |
|---|
| 2026.05.06 | ₩18,534 | ₩18,534 | ₩18,279 | ₩18,279 | -1.37% | 49.8만 |
|---|
| 2026.05.05 | ₩18,292 | ₩18,386 | ₩18,118 | ₩18,292 | 0.00% | 47.2만 |
|---|
| 2026.05.04 | ₩18,574 | ₩18,587 | ₩18,198 | ₩18,279 | -1.59% | 55.3만 |
|---|
| 2026.05.01 | ₩18,587 | ₩18,815 | ₩18,386 | ₩18,708 | +0.65% | 55.5만 |
|---|
| 2026.04.30 | ₩18,212 | ₩18,681 | ₩18,212 | ₩18,440 | +1.25% | 72.6만 |
|---|
| 2026.04.29 | ₩18,332 | ₩18,413 | ₩18,078 | ₩18,171 | -0.88% | 56.5만 |
|---|
| 2026.04.28 | ₩18,440 | ₩18,534 | ₩18,319 | ₩18,399 | -0.22% | 42.5만 |
|---|
| 2026.04.27 | ₩18,198 | ₩18,413 | ₩18,198 | ₩18,359 | +0.88% | 38.7만 |
|---|
| 2026.04.24 | ₩17,876 | ₩18,212 | ₩17,863 | ₩18,198 | +1.80% | 53.5만 |
|---|
| 2026.04.23 | ₩18,024 | ₩18,091 | ₩17,809 | ₩17,890 | -0.74% | 47.4만 |
|---|
| 2026.04.22 | ₩17,890 | ₩18,145 | ₩17,796 | ₩18,011 | +0.67% | 67.5만 |
|---|
| 2026.04.21 | ₩18,306 | ₩18,359 | ₩17,635 | ₩17,756 | -3.00% | 119.4만 |
|---|
| 2026.04.20 | ₩18,279 | ₩18,279 | ₩18,037 | ₩18,225 | -0.29% | 76.6만 |
|---|
| 2026.04.17 | ₩18,118 | ₩18,413 | ₩18,037 | ₩18,373 | +1.41% | 78.7만 |
|---|
| 2026.04.16 | ₩18,265 | ₩18,292 | ₩17,890 | ₩17,917 | -1.91% | 74.5만 |
|---|
| 2026.04.15 | ₩18,171 | ₩18,346 | ₩18,091 | ₩18,346 | +0.96% | 54.6만 |
|---|
| 2026.04.14 | ₩18,011 | ₩18,185 | ₩17,917 | ₩18,185 | +0.97% | 47.9만 |
|---|
| 2026.04.13 | ₩17,769 | ₩18,011 | ₩17,635 | ₩18,011 | +1.36% | 68.4만 |
|---|
| 2026.04.10 | ₩17,809 | ₩17,917 | ₩17,662 | ₩17,917 | +0.60% | 46.7만 |
|---|
| 2026.04.09 | ₩17,528 | ₩17,890 | ₩17,474 | ₩17,809 | +1.61% | 89.2만 |
|---|
| 2026.04.08 | ₩17,689 | ₩17,823 | ₩17,447 | ₩17,541 | -0.83% | 115만 |
|---|
| 2026.04.07 | ₩17,447 | ₩17,474 | ₩17,206 | ₩17,340 | -0.61% | 95.2만 |
|---|
| 2026.04.06 | ₩17,099 | ₩17,514 | ₩17,032 | ₩17,488 | +2.27% | 75만 |
|---|
| 2026.04.02 | ₩16,629 | ₩17,246 | ₩16,549 | ₩17,219 | +3.55% | 97.1만 |
|---|
| 2026.04.01 | ₩16,737 | ₩17,005 | ₩16,737 | ₩16,844 | +0.64% | 66.1만 |
|---|
| 2026.03.31 | ₩16,589 | ₩16,844 | ₩16,468 | ₩16,830 | +1.46% | 89.5만 |
|---|
| 2026.03.30 | ₩16,763 | ₩17,125 | ₩16,723 | ₩16,965 | +1.20% | 92.9만 |
|---|
| 2026.03.27 | ₩16,965 | ₩17,018 | ₩16,629 | ₩16,643 | -1.90% | 97.3만 |
|---|
| 2026.03.26 | ₩17,166 | ₩17,246 | ₩16,991 | ₩17,058 | -0.62% | 68.4만 |
|---|
| 2026.03.25 | ₩17,206 | ₩17,367 | ₩17,112 | ₩17,246 | +0.23% | 71.2만 |
|---|
| 2026.03.24 | ₩17,018 | ₩17,286 | ₩16,871 | ₩16,978 | -0.24% | 74.5만 |
|---|
| 2026.03.23 | ₩17,233 | ₩17,407 | ₩17,099 | ₩17,099 | -0.78% | 140.9만 |
|---|
| 2026.03.20 | ₩17,716 | ₩17,783 | ₩16,817 | ₩16,938 | -4.39% | 247.2만 |
|---|
| 2026.03.19 | ₩17,447 | ₩17,796 | ₩17,420 | ₩17,648 | +1.15% | 73.9만 |
|---|
| 2026.03.18 | ₩17,595 | ₩17,876 | ₩17,541 | ₩17,541 | -0.30% | 83.5만 |
|---|
| 2026.03.17 | ₩17,957 | ₩18,131 | ₩17,823 | ₩17,836 | -0.67% | 87.7만 |
|---|
| 2026.03.16 | ₩17,836 | ₩18,091 | ₩17,742 | ₩17,742 | -0.53% | 61만 |
|---|
| 2026.03.13 | ₩17,783 | ₩17,876 | ₩17,514 | ₩17,555 | -1.28% | 67만 |
|---|
| 2026.03.12 | ₩17,809 | ₩17,984 | ₩17,622 | ₩17,635 | -0.98% | 64.5만 |
|---|
| 2026.03.11 | ₩18,104 | ₩18,171 | ₩17,796 | ₩17,944 | -0.89% | 46.7만 |
|---|
| 2026.03.10 | ₩18,051 | ₩18,399 | ₩18,037 | ₩18,104 | +0.30% | 52만 |
|---|
| 2026.03.09 | ₩17,984 | ₩18,158 | ₩17,514 | ₩18,118 | +0.75% | 90.6만 |
|---|
| 2026.03.06 | ₩18,359 | ₩18,426 | ₩18,078 | ₩18,212 | -0.80% | 70.5만 |
|---|
| 2026.03.05 | ₩18,346 | ₩18,641 | ₩18,306 | ₩18,493 | +0.80% | 65만 |
|---|
| 2026.03.04 | ₩18,373 | ₩18,627 | ₩18,332 | ₩18,480 | +0.58% | 61.5만 |
|---|
| 2026.03.03 | ₩18,011 | ₩18,601 | ₩17,970 | ₩18,386 | +2.08% | 62.2만 |
|---|
| 2026.03.02 | ₩17,836 | ₩18,467 | ₩17,716 | ₩18,399 | +3.16% | 90.3만 |
|---|
| 2026.02.27 | ₩18,118 | ₩18,346 | ₩18,037 | ₩18,252 | +0.74% | 93.1만 |
|---|
| 2026.02.26 | ₩17,997 | ₩18,239 | ₩17,944 | ₩18,225 | +1.27% | 82.8만 |
|---|
| 2026.02.25 | ₩17,876 | ₩17,970 | ₩17,541 | ₩17,957 | +0.45% | 83.3만 |
|---|
| 2026.02.24 | ₩17,890 | ₩17,917 | ₩17,595 | ₩17,823 | -0.37% | 65.5만 |
|---|
| 2026.02.23 | ₩18,145 | ₩18,279 | ₩17,823 | ₩17,903 | -1.33% | 68.7만 |
|---|
| 2026.02.20 | ₩18,239 | ₩18,306 | ₩18,037 | ₩18,158 | -0.44% | 67.5만 |
|---|
| 2026.02.19 | ₩18,332 | ₩18,413 | ₩18,011 | ₩18,225 | -0.59% | 96.1만 |
|---|
| 2026.02.18 | ₩18,346 | ₩18,641 | ₩18,279 | ₩18,480 | +0.73% | 123.8만 |
|---|
| 2026.02.17 | ₩18,869 | ₩18,869 | ₩18,292 | ₩18,373 | -2.63% | 139.3만 |
|---|
| 2026.02.13 | ₩17,769 | ₩19,016 | ₩17,756 | ₩18,882 | +6.26% | 203.8만 |
|---|
| 2026.02.12 | ₩17,796 | ₩18,171 | ₩17,675 | ₩17,783 | -0.08% | 197만 |
|---|
| 2026.02.11 | ₩17,783 | ₩18,252 | ₩17,474 | ₩17,555 | -1.28% | 206.8만 |
|---|
| 2026.02.10 | ₩16,267 | ₩16,522 | ₩16,240 | ₩16,495 | +1.40% | 86.2만 |
|---|
| 2026.02.09 | ₩16,495 | ₩16,562 | ₩15,905 | ₩16,254 | -1.46% | 112.1만 |
|---|
| 2026.02.06 | ₩16,629 | ₩16,710 | ₩16,495 | ₩16,602 | -0.16% | 54.8만 |
|---|
| 2026.02.05 | ₩16,589 | ₩16,804 | ₩16,455 | ₩16,576 | -0.08% | 69.6만 |
|---|
| 2026.02.04 | ₩16,696 | ₩16,804 | ₩16,549 | ₩16,763 | +0.40% | 90만 |
|---|
| 2026.02.03 | ₩16,522 | ₩16,897 | ₩16,455 | ₩16,656 | +0.81% | 88.1만 |
|---|
| 2026.02.02 | ₩16,549 | ₩16,763 | ₩16,267 | ₩16,535 | -0.08% | 67.5만 |
|---|
| 2026.01.30 | ₩17,273 | ₩17,286 | ₩16,428 | ₩16,562 | -4.11% | 174.4만 |
|---|
| 2026.01.29 | ₩17,300 | ₩17,541 | ₩17,166 | ₩17,380 | +0.47% | 90.8만 |
|---|
| 2026.01.28 | ₩17,434 | ₩17,608 | ₩17,273 | ₩17,286 | -0.85% | 60.5만 |
|---|
| 2026.01.27 | ₩17,139 | ₩17,434 | ₩17,112 | ₩17,407 | +1.56% | 43.2만 |
|---|
| 2026.01.26 | ₩17,367 | ₩17,367 | ₩16,965 | ₩17,193 | -1.00% | 72만 |
|---|
| 2026.01.23 | ₩17,233 | ₩17,447 | ₩17,193 | ₩17,286 | +0.31% | 39.6만 |
|---|
| 2026.01.22 | ₩17,394 | ₩17,541 | ₩17,273 | ₩17,286 | -0.62% | 68.3만 |
|---|
| 2026.01.21 | ₩17,407 | ₩17,434 | ₩17,219 | ₩17,407 | 0.00% | 61.9만 |
|---|
| 2026.01.20 | ₩17,675 | ₩17,689 | ₩17,313 | ₩17,407 | -1.52% | 77.9만 |
|---|
| 2026.01.16 | ₩17,608 | ₩17,970 | ₩17,608 | ₩17,957 | +1.98% | 109.4만 |
|---|
| 2026.01.15 | ₩17,541 | ₩17,769 | ₩17,367 | ₩17,675 | +0.76% | 72만 |
|---|
| 2026.01.14 | ₩17,555 | ₩17,689 | ₩17,327 | ₩17,528 | -0.15% | 53.5만 |
|---|
| 2026.01.13 | ₩17,595 | ₩17,648 | ₩17,434 | ₩17,488 | -0.61% | 45.6만 |
|---|
| 2026.01.12 | ₩17,501 | ₩17,689 | ₩17,340 | ₩17,608 | +0.61% | 63.6만 |
|---|
| 2026.01.09 | ₩17,233 | ₩17,622 | ₩17,233 | ₩17,501 | +1.56% | 122.6만 |
|---|
| 2026.01.08 | ₩16,629 | ₩17,219 | ₩16,629 | ₩17,072 | +2.66% | 89.9만 |
|---|
| 2026.01.07 | ₩16,924 | ₩16,924 | ₩16,616 | ₩16,737 | -1.11% | 96.4만 |
|---|
| 2026.01.06 | ₩16,965 | ₩17,085 | ₩16,455 | ₩16,830 | -0.79% | 113.7만 |
|---|
| 2026.01.05 | ₩17,085 | ₩17,179 | ₩16,696 | ₩17,005 | -0.47% | 109.1만 |
|---|
| 2026.01.02 | ₩16,670 | ₩17,139 | ₩16,562 | ₩17,085 | +2.49% | 77.1만 |
|---|
| 2025.12.31 | ₩16,616 | ₩16,871 | ₩16,495 | ₩16,670 | +0.32% | 124.3만 |
|---|
| 2025.12.30 | ₩17,112 | ₩17,233 | ₩17,045 | ₩17,166 | +0.31% | 66.5만 |
|---|
| 2025.12.29 | ₩17,273 | ₩17,313 | ₩17,099 | ₩17,125 | -0.85% | 93.3만 |
|---|
| 2025.12.26 | ₩17,313 | ₩17,380 | ₩17,179 | ₩17,273 | -0.23% | 46만 |
|---|
| 2025.12.24 | ₩17,152 | ₩17,313 | ₩17,125 | ₩17,300 | +0.86% | 36만 |
|---|
| 2025.12.23 | ₩17,407 | ₩17,434 | ₩17,072 | ₩17,085 | -1.85% | 63.9만 |
|---|
| 2025.12.22 | ₩17,193 | ₩17,488 | ₩17,193 | ₩17,420 | +1.33% | 99.6만 |
|---|
| 2025.12.19 | ₩17,327 | ₩17,447 | ₩17,260 | ₩17,313 | -0.08% | 143.5만 |
|---|
| 2025.12.18 | ₩17,300 | ₩17,568 | ₩17,260 | ₩17,407 | +0.62% | 107.4만 |
|---|
| 2025.12.17 | ₩16,938 | ₩17,340 | ₩16,924 | ₩17,179 | +1.43% | 95.2만 |
|---|
| 2025.12.16 | ₩17,152 | ₩17,193 | ₩16,857 | ₩16,857 | -1.72% | 65.1만 |
|---|
| 2025.12.15 | ₩17,139 | ₩17,246 | ₩17,032 | ₩17,112 | -0.16% | 83.6만 |
|---|
| 2025.12.12 | ₩17,313 | ₩17,474 | ₩17,045 | ₩17,045 | -1.55% | 67.3만 |
|---|
| 2025.12.11 | ₩17,273 | ₩17,420 | ₩17,206 | ₩17,313 | +0.23% | 68.8만 |
|---|
| 2025.12.10 | ₩16,777 | ₩17,353 | ₩16,777 | ₩17,233 | +2.72% | 84만 |
|---|
| 2025.12.09 | ₩17,045 | ₩17,206 | ₩16,696 | ₩16,871 | -1.02% | 100.4만 |
|---|
| 2025.12.08 | ₩17,300 | ₩17,353 | ₩17,166 | ₩17,206 | -0.54% | 67.4만 |
|---|
| 2025.12.05 | ₩17,300 | ₩17,474 | ₩17,300 | ₩17,367 | +0.39% | 64.9만 |
|---|
| 2025.12.04 | ₩17,367 | ₩17,367 | ₩17,152 | ₩17,233 | -0.77% | 62.3만 |
|---|
| 2025.12.03 | ₩17,139 | ₩17,394 | ₩17,099 | ₩17,380 | +1.41% | 68.4만 |
|---|
| 2025.12.02 | ₩17,327 | ₩17,340 | ₩17,112 | ₩17,125 | -1.16% | 56.2만 |
|---|
| 2025.12.01 | ₩16,951 | ₩17,286 | ₩16,897 | ₩17,233 | +1.66% | 87.3만 |
|---|
| 2025.11.28 | ₩17,179 | ₩17,246 | ₩17,072 | ₩17,152 | -0.16% | 39.2만 |
|---|
| 2025.11.26 | ₩16,830 | ₩17,286 | ₩16,830 | ₩17,179 | +2.07% | 85.3만 |
|---|
| 2025.11.25 | ₩16,428 | ₩16,951 | ₩16,361 | ₩16,924 | +3.02% | 68.3만 |
|---|
| 2025.11.24 | ₩16,307 | ₩16,374 | ₩16,133 | ₩16,334 | +0.16% | 77.1만 |
|---|
| 2025.11.21 | ₩16,093 | ₩16,415 | ₩15,986 | ₩16,361 | +1.67% | 88.4만 |
|---|
| 2025.11.20 | ₩16,026 | ₩16,227 | ₩15,959 | ₩15,959 | -0.42% | 56.9만 |
|---|
| 2025.11.19 | ₩15,851 | ₩16,012 | ₩15,825 | ₩15,945 | +0.59% | 52.6만 |
|---|
| 2025.11.18 | ₩15,758 | ₩15,986 | ₩15,650 | ₩15,919 | +1.02% | 57.2만 |
|---|
| 2025.11.17 | ₩16,106 | ₩16,106 | ₩15,784 | ₩15,838 | -1.67% | 74.1만 |
|---|
| 2025.11.14 | ₩16,160 | ₩16,160 | ₩15,838 | ₩16,133 | -0.17% | 75.8만 |
|---|
| 2025.11.13 | ₩16,093 | ₩16,254 | ₩16,053 | ₩16,160 | +0.42% | 71.5만 |
|---|
| 2025.11.12 | ₩16,388 | ₩16,415 | ₩16,120 | ₩16,227 | -0.98% | 50.3만 |
|---|
| 2025.11.11 | ₩16,240 | ₩16,482 | ₩16,160 | ₩16,415 | +1.07% | 76만 |
|---|
| 2025.11.10 | ₩16,428 | ₩16,442 | ₩16,053 | ₩16,120 | -1.88% | 82.6만 |
|---|
| 2025.11.07 | ₩15,717 | ₩16,428 | ₩15,717 | ₩16,361 | +4.10% | 152.9만 |
|---|
| 2025.11.06 | ₩16,535 | ₩16,790 | ₩15,704 | ₩15,731 | -4.87% | 224.8만 |
|---|
| 2025.11.05 | ₩17,166 | ₩17,461 | ₩17,152 | ₩17,407 | +1.41% | 79.6만 |
|---|
| 2025.11.04 | ₩17,005 | ₩17,286 | ₩17,005 | ₩17,193 | +1.10% | 70.4만 |
|---|
| 2025.11.03 | ₩17,005 | ₩17,072 | ₩16,871 | ₩17,005 | 0.00% | 98.1만 |
|---|
| 2025.10.31 | ₩16,897 | ₩17,193 | ₩16,696 | ₩17,112 | +1.27% | 95.3만 |
|---|
| 2025.10.30 | ₩17,032 | ₩17,152 | ₩16,710 | ₩16,897 | -0.79% | 83.2만 |
|---|
| 2025.10.29 | ₩17,380 | ₩17,635 | ₩16,978 | ₩17,072 | -1.77% | 72.2만 |
|---|
| 2025.10.28 | ₩17,407 | ₩17,568 | ₩17,340 | ₩17,461 | +0.31% | 61.9만 |
|---|
| 2025.10.27 | ₩17,528 | ₩17,635 | ₩17,340 | ₩17,528 | 0.00% | 65.5만 |
|---|
| 2025.10.24 | ₩17,474 | ₩17,662 | ₩17,420 | ₩17,514 | +0.23% | 37.7만 |
|---|
| 2025.10.23 | ₩17,622 | ₩17,622 | ₩17,233 | ₩17,353 | -1.52% | 62만 |
|---|
| 2025.10.22 | ₩17,206 | ₩17,555 | ₩17,206 | ₩17,555 | +2.03% | 51.2만 |
|---|
| 2025.10.21 | ₩17,380 | ₩17,380 | ₩17,125 | ₩17,179 | -1.16% | 43.4만 |
|---|
| 2025.10.20 | ₩17,045 | ₩17,394 | ₩16,965 | ₩17,380 | +1.97% | 66.5만 |
|---|
| 2025.10.17 | ₩16,938 | ₩17,125 | ₩16,897 | ₩17,072 | +0.79% | 50.3만 |
|---|
| 2025.10.16 | ₩17,353 | ₩17,434 | ₩16,991 | ₩17,032 | -1.85% | 58.5만 |
|---|
| 2025.10.15 | ₩17,501 | ₩17,648 | ₩17,340 | ₩17,340 | -0.92% | 49.2만 |
|---|
| 2025.10.14 | ₩17,125 | ₩17,488 | ₩17,072 | ₩17,461 | +1.96% | 60.9만 |
|---|
| 2025.10.13 | ₩17,286 | ₩17,394 | ₩16,991 | ₩17,260 | -0.16% | 59만 |
|---|
| 2025.10.10 | ₩17,260 | ₩17,394 | ₩16,991 | ₩17,152 | -0.62% | 69.6만 |
|---|
| 2025.10.09 | ₩17,555 | ₩17,622 | ₩17,152 | ₩17,193 | -2.06% | 86.7만 |
|---|
| 2025.10.08 | ₩17,568 | ₩17,635 | ₩17,447 | ₩17,501 | -0.38% | 44.4만 |
|---|
| 2025.10.07 | ₩17,501 | ₩17,581 | ₩17,367 | ₩17,461 | -0.23% | 70.1만 |
|---|
| 2025.10.06 | ₩17,917 | ₩17,917 | ₩17,514 | ₩17,514 | -2.25% | 75.1만 |
|---|
| 2025.10.03 | ₩17,970 | ₩18,198 | ₩17,944 | ₩17,957 | -0.07% | 53.2만 |
|---|
| 2025.10.02 | ₩17,970 | ₩18,051 | ₩17,783 | ₩17,957 | -0.07% | 55.4만 |
|---|
| 2025.10.01 | ₩17,729 | ₩18,037 | ₩17,662 | ₩17,997 | +1.51% | 82.5만 |
|---|
| 2025.09.30 | ₩17,528 | ₩17,756 | ₩17,353 | ₩17,729 | +1.15% | 84.2만 |
|---|
| 2025.09.29 | ₩18,373 | ₩18,399 | ₩17,970 | ₩18,104 | -1.46% | 91.7만 |
|---|
| 2025.09.26 | ₩18,319 | ₩18,440 | ₩18,265 | ₩18,346 | +0.15% | 58.7만 |
|---|
| 2025.09.25 | ₩18,306 | ₩18,359 | ₩18,158 | ₩18,319 | +0.07% | 50.6만 |
|---|
| 2025.09.24 | ₩18,373 | ₩18,574 | ₩18,252 | ₩18,359 | -0.07% | 85.2만 |
|---|
| 2025.09.23 | ₩18,386 | ₩18,560 | ₩18,359 | ₩18,399 | +0.07% | 65.5만 |
|---|
| 2025.09.22 | ₩18,748 | ₩18,802 | ₩18,373 | ₩18,373 | -2.00% | 86.5만 |
|---|
| 2025.09.19 | ₩18,922 | ₩19,070 | ₩18,735 | ₩18,762 | -0.85% | 133.1만 |
|---|
| 2025.09.18 | ₩18,842 | ₩18,922 | ₩18,614 | ₩18,829 | -0.07% | 48.9만 |
|---|
| 2025.09.17 | ₩18,762 | ₩19,191 | ₩18,708 | ₩18,762 | 0.00% | 64.2만 |
|---|
| 2025.09.16 | ₩19,097 | ₩19,097 | ₩18,708 | ₩18,748 | -1.83% | 58.8만 |
|---|
| 2025.09.15 | ₩19,137 | ₩19,177 | ₩18,922 | ₩19,083 | -0.28% | 55만 |
|---|
| 2025.09.12 | ₩19,311 | ₩19,311 | ₩18,976 | ₩19,003 | -1.60% | 46.8만 |
|---|
| 2025.09.11 | ₩19,472 | ₩19,606 | ₩19,137 | ₩19,352 | -0.62% | 57.5만 |
|---|
| 2025.09.10 | ₩19,446 | ₩19,553 | ₩19,258 | ₩19,405 | -0.21% | 49.3만 |
|---|
| 2025.09.09 | ₩19,539 | ₩19,673 | ₩19,405 | ₩19,459 | -0.41% | 54만 |
|---|
| 2025.09.08 | ₩19,741 | ₩19,848 | ₩19,526 | ₩19,633 | -0.54% | 78.3만 |
|---|
| 2025.09.05 | ₩19,781 | ₩19,955 | ₩19,553 | ₩19,767 | -0.07% | 48.4만 |
|---|
| 2025.09.04 | ₩19,097 | ₩19,687 | ₩19,083 | ₩19,673 | +3.02% | 74.8만 |
|---|
| 2025.09.03 | ₩18,721 | ₩19,043 | ₩18,721 | ₩19,030 | +1.65% | 32.7만 |
|---|
| 2025.09.02 | ₩18,855 | ₩18,882 | ₩18,547 | ₩18,788 | -0.36% | 55.1만 |
|---|