시장 데이터를 불러오는 중
전체 종목
Chimera Investment Corporation 9.250% Senior Notes due 2029 과거 주가
Chimera Investment Corporation 9.250% Senior Notes due 2029 · CIMO · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chimera Investment Corporation 9.250% Senior Notes due 2029 · CIMO · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,890 | ₩33,930 | ₩33,595 | ₩33,695 | -0.57% | 5.5만 |
| 2026.09.28–2026.10.02 | ₩33,796 | ₩33,930 | ₩33,608 | ₩33,916 | +0.36% | 4.8만 |
| 2026.09.21–2026.09.25 | ₩33,970 | ₩34,051 | ₩33,849 | ₩33,863 | -0.32% | 5.2만 |
| 2026.09.14–2026.09.18 | ₩33,863 | ₩33,957 | ₩33,836 | ₩33,910 | +0.14% | 2.1만 |
| 2026.09.08–2026.09.11 | ₩34,051 | ₩34,051 | ₩33,876 | ₩33,903 | -0.43% | 2.8만 |
| 2026.08.31–2026.09.04 | ₩33,823 | ₩34,064 | ₩33,823 | ₩33,997 | +0.52% | 2.9만 |
| 2026.08.24–2026.08.28 | ₩33,997 | ₩33,997 | ₩33,836 | ₩33,836 | -0.47% | 2.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,997 |
| ₩33,770 |
| ₩33,970 |
| +0.32% |
| 4.3만 |
| 2026.08.10–2026.08.14 | ₩33,729 | ₩33,963 | ₩33,595 | ₩33,782 | +0.16% | 4.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,595 | ₩33,729 | ₩33,595 | ₩33,648 | +0.16% | 4.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,305 | ₩34,312 | ₩33,581 | ₩33,595 | -2.07% | 3.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,332 | ₩34,332 | ₩34,091 | ₩34,252 | -0.23% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,252 | ₩34,372 | ₩34,198 | ₩34,292 | +0.12% | 3만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,930 | ₩34,238 | ₩33,930 | ₩34,238 | +0.91% | 2.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,030 | ₩34,138 | ₩33,890 | ₩34,064 | +0.10% | 2.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,896 | ₩34,131 | ₩33,849 | ₩34,077 | +0.53% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,796 | ₩33,983 | ₩33,595 | ₩33,903 | +0.32% | 3.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,876 | ₩33,916 | ₩33,688 | ₩33,809 | -0.20% | 2.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,796 | ₩34,198 | ₩33,796 | ₩33,849 | +0.16% | 2.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,823 | ₩34,064 | ₩33,809 | ₩33,863 | +0.12% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,930 | ₩34,064 | ₩33,742 | ₩33,836 | -0.28% | 3.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,930 | ₩33,983 | ₩33,773 | ₩33,863 | -0.20% | 1.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,863 | ₩33,965 | ₩33,688 | ₩33,903 | +0.12% | 3.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,439 | ₩34,466 | ₩33,702 | ₩33,863 | -1.67% | 7만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,426 | ₩34,587 | ₩34,225 | ₩34,446 | +0.06% | 4.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,064 | ₩34,466 | ₩34,064 | ₩34,426 | +1.06% | 3.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,957 | ₩34,131 | ₩33,782 | ₩34,131 | +0.51% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,313 | ₩34,158 | ₩33,300 | ₩33,876 | +1.69% | 3만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,273 | ₩33,514 | ₩33,058 | ₩33,300 | +0.08% | 7.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,836 | ₩33,970 | ₩33,058 | ₩33,206 | -1.86% | 9.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,064 | ₩34,104 | ₩33,849 | ₩33,916 | -0.43% | 3.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,030 | ₩34,081 | ₩33,836 | ₩33,983 | -0.14% | 2.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,198 | ₩34,198 | ₩33,863 | ₩34,091 | -0.31% | 3.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,051 | ₩34,238 | ₩34,010 | ₩34,131 | +0.24% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,091 | ₩34,265 | ₩33,943 | ₩34,037 | -0.16% | 3.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,983 | ₩34,171 | ₩33,823 | ₩34,104 | +0.36% | 2.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,533 | ₩34,667 | ₩33,769 | ₩33,930 | -1.75% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,252 | ₩34,533 | ₩34,144 | ₩34,386 | +0.39% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,238 | ₩34,399 | ₩34,079 | ₩34,252 | +0.04% | 3.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,064 | ₩34,356 | ₩34,010 | ₩34,225 | +0.47% | 6.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,018 | ₩34,198 | ₩33,836 | ₩34,064 | +0.13% | 3.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,197 | ₩34,197 | ₩33,836 | ₩34,077 | -0.35% | 2.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,064 | ₩34,198 | ₩33,943 | ₩34,122 | +0.17% | 3.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,983 | ₩34,057 | ₩33,916 | ₩33,930 | -0.16% | 3.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,957 | ₩34,064 | ₩33,836 | ₩33,983 | +0.08% | 2.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,595 | ₩33,742 | ₩33,474 | ₩33,742 | +0.44% | 3.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,064 | ₩34,064 | ₩33,259 | ₩33,581 | -1.42% | 17.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,809 | ₩34,118 | ₩33,802 | ₩33,876 | +0.20% | 4.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,715 | ₩34,037 | ₩33,595 | ₩33,729 | +0.04% | 9.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,399 | ₩34,493 | ₩33,662 | ₩33,715 | -1.99% | 7만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,265 | ₩34,466 | ₩34,265 | ₩34,399 | +0.39% | 5.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,238 | ₩34,332 | ₩34,131 | ₩34,240 | +0.00% | 4만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,171 | ₩34,238 | ₩34,118 | ₩34,225 | +0.16% | 6.9천 |
|---|