시장 데이터를 불러오는 중
전체 종목
Chimera Investment Corporation 8.875% Senior Notes due 2030 과거 주가
Chimera Investment Corporation 8.875% Senior Notes due 2030 · CIMP · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chimera Investment Corporation 8.875% Senior Notes due 2030 · CIMP · 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 | ₩33,434 | ₩33,541 | ₩33,004 | ₩33,367 | -0.20% | 6.9만 |
| 2026.09.28–2026.10.02 | ₩33,568 | ₩33,675 | ₩33,393 | ₩33,581 | +0.04% | 6.1만 |
| 2026.09.21–2026.09.25 | ₩33,662 | ₩33,742 | ₩33,293 | ₩33,568 | -0.28% | 8.5만 |
| 2026.09.14–2026.09.18 | ₩33,662 | ₩33,662 | ₩33,393 | ₩33,662 | 0.00% | 4만 |
| 2026.09.08–2026.09.11 | ₩33,863 | ₩33,863 | ₩33,528 | ₩33,621 | -0.71% | 5.5만 |
| 2026.08.31–2026.09.04 | ₩33,755 | ₩34,010 | ₩33,541 | ₩33,863 | +0.32% | 2만 |
| 2026.08.24–2026.08.28 | ₩33,796 | ₩34,118 | ₩33,702 | ₩33,823 | +0.08% | 3만 |
| 2026.08.17–2026.08.21 | ₩33,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,930 |
| ₩33,581 |
| ₩33,595 |
| -0.99% |
| 4.3만 |
| 2026.08.10–2026.08.14 | ₩33,715 | ₩33,930 | ₩33,554 | ₩33,843 | +0.38% | 3.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,675 | ₩33,903 | ₩33,477 | ₩33,662 | -0.04% | 4.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,064 | ₩34,182 | ₩33,447 | ₩33,729 | -0.98% | 5만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,238 | ₩34,238 | ₩33,930 | ₩34,010 | -0.67% | 2만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,057 | ₩34,258 | ₩34,057 | ₩34,238 | +0.53% | 2.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,782 | ₩34,143 | ₩33,782 | ₩34,091 | +0.91% | 4.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,595 | ₩33,890 | ₩33,393 | ₩33,782 | +0.56% | 7만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,769 | ₩33,785 | ₩33,595 | ₩33,675 | -0.28% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,528 | ₩33,849 | ₩33,528 | ₩33,662 | +0.40% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,742 | ₩33,836 | ₩33,460 | ₩33,460 | -0.83% | 3.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,595 | ₩33,903 | ₩33,460 | ₩33,729 | +0.40% | 8.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,876 | ₩33,903 | ₩33,554 | ₩33,554 | -0.95% | 4.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,568 | ₩33,809 | ₩33,460 | ₩33,568 | 0.00% | 8.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,769 | ₩33,890 | ₩33,528 | ₩33,554 | -0.64% | 6.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,742 | ₩34,037 | ₩33,608 | ₩33,816 | +0.22% | 5.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,225 | ₩34,386 | ₩33,474 | ₩33,608 | -1.80% | 8.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,064 | ₩34,332 | ₩33,863 | ₩34,258 | +0.57% | 5.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,474 | ₩34,211 | ₩33,380 | ₩34,024 | +1.64% | 10.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,273 | ₩33,662 | ₩33,192 | ₩33,514 | +0.73% | 7만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,669 | ₩33,796 | ₩32,669 | ₩33,219 | +1.68% | 5.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,964 | ₩33,286 | ₩32,522 | ₩32,602 | -1.10% | 9.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,380 | ₩33,487 | ₩32,844 | ₩32,964 | -1.25% | 20.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,528 | ₩33,782 | ₩33,367 | ₩33,367 | -0.48% | 15.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,648 | ₩33,836 | ₩33,541 | ₩33,635 | -0.04% | 9.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,144 | ₩34,319 | ₩33,635 | ₩33,635 | -1.49% | 15.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,957 | ₩34,332 | ₩33,903 | ₩34,332 | +1.11% | 12.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,715 | ₩33,957 | ₩33,621 | ₩33,930 | +0.64% | 17.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,447 | ₩33,715 | ₩33,407 | ₩33,715 | +0.80% | 18.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,782 | ₩34,158 | ₩33,367 | ₩33,434 | -1.03% | 31.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,662 | ₩33,930 | ₩33,501 | ₩33,930 | +0.80% | 15만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,608 | ₩33,758 | ₩33,528 | ₩33,702 | +0.28% | 16.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,702 | ₩33,769 | ₩33,568 | ₩33,595 | -0.32% | 16.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,662 | ₩33,809 | ₩33,493 | ₩33,662 | 0.00% | 11.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,568 | ₩33,675 | ₩33,514 | ₩33,648 | +0.24% | 8.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,528 | ₩33,662 | ₩33,434 | ₩33,528 | 0.00% | 14.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,595 | ₩33,595 | ₩33,420 | ₩33,460 | -0.40% | 23.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,528 | ₩33,595 | ₩33,474 | ₩33,501 | -0.08% | 6.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,367 | ₩33,501 | ₩33,259 | ₩33,501 | +0.40% | 4.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,621 | ₩33,635 | ₩33,186 | ₩33,286 | -1.00% | 11.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,688 | ₩33,796 | ₩33,407 | ₩33,621 | -0.20% | 6.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,434 | ₩33,715 | ₩33,393 | ₩33,688 | +0.76% | 7만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,836 | ₩33,836 | ₩33,300 | ₩33,300 | -1.59% | 24.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,595 | ₩33,863 | ₩33,560 | ₩33,715 | +0.36% | 9.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,675 | ₩33,715 | ₩33,460 | ₩33,595 | -0.24% | 15.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,641 | ₩33,688 | ₩33,460 | ₩33,487 | -0.46% | 4.1만 |
|---|