시장 데이터를 불러오는 중
전체 종목
Annaly Capital Management Inc 6.95% Series F 과거 주가
Annaly Capital Management Inc 6.95% Series F · NLY-PF · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Annaly Capital Management Inc 6.95% Series F · NLY-PF · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,992 | ₩34,099 | ₩33,858 | ₩34,005 | +0.04% | 8.6만 |
| 2026.10.08 | ₩33,791 | ₩34,019 | ₩33,683 | ₩33,978 | +0.56% | 19.7만 |
| 2026.10.07 | ₩33,871 | ₩34,038 | ₩33,697 | ₩33,764 | -0.32% | 13.2만 |
| 2026.10.06 | ₩33,925 | ₩34,059 | ₩33,858 | ₩33,871 | -0.16% | 14.1만 |
| 2026.10.05 | ₩33,858 | ₩34,045 | ₩33,844 | ₩33,898 | +0.12% | 24.3만 |
| 2026.10.02 | ₩33,911 | ₩33,968 | ₩33,858 | ₩33,898 | -0.04% | 21만 |
| 2026.10.01 | ₩33,871 | ₩33,973 | ₩33,791 | ₩33,871 | 0.00% | 11.3만 |
| 2026.09.30 | ₩33,925 | ₩33,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,831 |
| ₩33,871 |
| -0.16% |
| 27.8만 |
| 2026.09.29 | ₩33,911 | ₩33,925 | ₩33,831 | ₩33,885 | -0.08% | 8.7만 |
|---|
| 2026.09.28 | ₩33,885 | ₩33,921 | ₩33,831 | ₩33,858 | -0.08% | 17.4만 |
|---|
| 2026.09.25 | ₩33,844 | ₩33,943 | ₩33,791 | ₩33,885 | +0.12% | 5.8만 |
|---|
| 2026.09.24 | ₩33,791 | ₩33,978 | ₩33,791 | ₩33,844 | +0.16% | 6.7만 |
|---|
| 2026.09.23 | ₩33,911 | ₩34,019 | ₩33,764 | ₩33,777 | -0.40% | 8.5만 |
|---|
| 2026.09.22 | ₩34,072 | ₩34,072 | ₩33,831 | ₩33,844 | -0.67% | 6.4만 |
|---|
| 2026.09.21 | ₩33,925 | ₩34,072 | ₩33,911 | ₩34,032 | +0.32% | 10.8만 |
|---|
| 2026.09.18 | ₩33,925 | ₩33,925 | ₩33,831 | ₩33,831 | -0.28% | 4.8만 |
|---|
| 2026.09.17 | ₩33,804 | ₩33,925 | ₩33,804 | ₩33,925 | +0.36% | 3.6만 |
|---|
| 2026.09.16 | ₩33,817 | ₩33,879 | ₩33,791 | ₩33,804 | -0.04% | 3.3만 |
|---|
| 2026.09.15 | ₩33,791 | ₩33,844 | ₩33,777 | ₩33,791 | 0.00% | 7만 |
|---|
| 2026.09.14 | ₩33,831 | ₩33,844 | ₩33,774 | ₩33,791 | -0.12% | 4.8만 |
|---|
| 2026.09.11 | ₩33,764 | ₩33,905 | ₩33,764 | ₩33,844 | +0.24% | 4.9만 |
|---|
| 2026.09.10 | ₩33,804 | ₩33,925 | ₩33,764 | ₩33,764 | -0.12% | 6.1만 |
|---|
| 2026.09.09 | ₩34,005 | ₩34,005 | ₩33,844 | ₩33,844 | -0.47% | 5.3만 |
|---|
| 2026.09.08 | ₩33,938 | ₩34,120 | ₩33,871 | ₩33,911 | -0.08% | 5.1만 |
|---|
| 2026.09.04 | ₩34,019 | ₩34,019 | ₩33,817 | ₩33,938 | -0.24% | 4.4만 |
|---|
| 2026.09.03 | ₩34,019 | ₩34,045 | ₩33,925 | ₩33,965 | -0.16% | 3.5만 |
|---|
| 2026.09.02 | ₩33,992 | ₩34,032 | ₩33,938 | ₩33,938 | -0.16% | 6.3만 |
|---|
| 2026.09.01 | ₩34,086 | ₩34,106 | ₩33,992 | ₩33,992 | -0.28% | 5.3만 |
|---|
| 2026.08.31 | ₩34,743 | ₩34,795 | ₩34,568 | ₩34,783 | +0.12% | 3.6만 |
|---|
| 2026.08.28 | ₩34,756 | ₩34,837 | ₩34,676 | ₩34,837 | +0.23% | 1.8만 |
|---|
| 2026.08.27 | ₩34,716 | ₩34,823 | ₩34,629 | ₩34,823 | +0.31% | 2.6만 |
|---|
| 2026.08.26 | ₩34,595 | ₩34,689 | ₩34,475 | ₩34,678 | +0.24% | 2.4만 |
|---|
| 2026.08.25 | ₩34,528 | ₩34,702 | ₩34,528 | ₩34,649 | +0.35% | 2.1만 |
|---|
| 2026.08.24 | ₩34,528 | ₩34,595 | ₩34,426 | ₩34,568 | +0.12% | 2.3만 |
|---|
| 2026.08.21 | ₩34,528 | ₩34,568 | ₩34,394 | ₩34,394 | -0.39% | 5.5만 |
|---|
| 2026.08.20 | ₩34,595 | ₩34,702 | ₩34,528 | ₩34,528 | -0.19% | 2.1만 |
|---|
| 2026.08.19 | ₩34,595 | ₩34,662 | ₩34,555 | ₩34,595 | 0.00% | 9.1만 |
|---|
| 2026.08.18 | ₩34,689 | ₩34,813 | ₩34,689 | ₩34,756 | +0.19% | 1.6만 |
|---|
| 2026.08.17 | ₩34,810 | ₩34,850 | ₩34,716 | ₩34,716 | -0.27% | 3.6만 |
|---|
| 2026.08.14 | ₩34,676 | ₩34,810 | ₩34,676 | ₩34,810 | +0.39% | 1.1만 |
|---|
| 2026.08.13 | ₩34,729 | ₩34,810 | ₩34,729 | ₩34,810 | +0.23% | 2.8만 |
|---|
| 2026.08.12 | ₩34,716 | ₩34,770 | ₩34,668 | ₩34,756 | +0.12% | 3.7만 |
|---|
| 2026.08.11 | ₩34,622 | ₩34,676 | ₩34,475 | ₩34,662 | +0.12% | 2.9만 |
|---|
| 2026.08.10 | ₩34,676 | ₩34,743 | ₩34,542 | ₩34,555 | -0.35% | 3.3만 |
|---|
| 2026.08.07 | ₩34,676 | ₩34,770 | ₩34,649 | ₩34,729 | +0.15% | 2.9만 |
|---|
| 2026.08.06 | ₩34,756 | ₩34,770 | ₩34,554 | ₩34,554 | -0.58% | 2.3만 |
|---|
| 2026.08.05 | ₩34,649 | ₩34,770 | ₩34,649 | ₩34,743 | +0.27% | 2.3만 |
|---|
| 2026.08.04 | ₩34,689 | ₩34,770 | ₩34,662 | ₩34,716 | +0.08% | 2만 |
|---|
| 2026.08.03 | ₩34,595 | ₩34,689 | ₩34,595 | ₩34,689 | +0.27% | 2.7만 |
|---|
| 2026.07.31 | ₩34,475 | ₩34,676 | ₩34,475 | ₩34,635 | +0.47% | 6.6만 |
|---|
| 2026.07.30 | ₩34,480 | ₩34,595 | ₩34,475 | ₩34,528 | +0.14% | 1.6만 |
|---|
| 2026.07.29 | ₩34,461 | ₩34,542 | ₩34,461 | ₩34,488 | +0.08% | 2.6만 |
|---|
| 2026.07.28 | ₩34,515 | ₩34,542 | ₩34,421 | ₩34,475 | -0.12% | 2.9만 |
|---|
| 2026.07.27 | ₩34,662 | ₩34,662 | ₩34,453 | ₩34,515 | -0.43% | 3.5만 |
|---|
| 2026.07.24 | ₩34,394 | ₩34,602 | ₩34,394 | ₩34,582 | +0.55% | 2.9만 |
|---|
| 2026.07.23 | ₩34,595 | ₩34,622 | ₩34,461 | ₩34,501 | -0.27% | 1.7만 |
|---|
| 2026.07.22 | ₩34,582 | ₩34,635 | ₩34,568 | ₩34,635 | +0.16% | 2.4만 |
|---|
| 2026.07.21 | ₩34,475 | ₩34,622 | ₩34,475 | ₩34,555 | +0.23% | 1.3만 |
|---|
| 2026.07.20 | ₩34,515 | ₩34,635 | ₩34,488 | ₩34,522 | +0.02% | 3.3만 |
|---|
| 2026.07.17 | ₩34,595 | ₩34,635 | ₩34,528 | ₩34,635 | +0.12% | 3.3만 |
|---|
| 2026.07.16 | ₩34,461 | ₩34,609 | ₩34,461 | ₩34,555 | +0.27% | 3.5만 |
|---|
| 2026.07.15 | ₩34,568 | ₩34,595 | ₩34,475 | ₩34,542 | -0.08% | 6.5만 |
|---|
| 2026.07.14 | ₩34,461 | ₩34,555 | ₩34,461 | ₩34,528 | +0.19% | 3.5만 |
|---|
| 2026.07.13 | ₩34,381 | ₩34,542 | ₩34,381 | ₩34,475 | +0.27% | 4.9만 |
|---|
| 2026.07.10 | ₩34,394 | ₩34,515 | ₩34,327 | ₩34,475 | +0.23% | 2.1만 |
|---|
| 2026.07.09 | ₩34,488 | ₩34,488 | ₩34,327 | ₩34,407 | -0.23% | 1.5만 |
|---|
| 2026.07.08 | ₩34,434 | ₩34,515 | ₩34,327 | ₩34,448 | +0.04% | 4.8만 |
|---|
| 2026.07.07 | ₩34,354 | ₩34,501 | ₩34,260 | ₩34,454 | +0.29% | 3.8만 |
|---|
| 2026.07.06 | ₩34,139 | ₩34,367 | ₩34,139 | ₩34,354 | +0.63% | 5.7만 |
|---|
| 2026.07.02 | ₩34,153 | ₩34,233 | ₩34,139 | ₩34,180 | +0.08% | 2.4만 |
|---|
| 2026.07.01 | ₩34,005 | ₩34,260 | ₩34,005 | ₩34,139 | +0.39% | 7만 |
|---|
| 2026.06.30 | ₩34,153 | ₩34,283 | ₩33,978 | ₩34,099 | -0.16% | 46.7만 |
|---|
| 2026.06.29 | ₩34,045 | ₩34,166 | ₩33,978 | ₩34,166 | +0.35% | 7.6만 |
|---|
| 2026.06.26 | ₩34,099 | ₩34,166 | ₩33,978 | ₩34,005 | -0.28% | 6.9만 |
|---|
| 2026.06.25 | ₩34,005 | ₩34,166 | ₩33,992 | ₩34,032 | +0.08% | 5.3만 |
|---|
| 2026.06.24 | ₩34,180 | ₩34,193 | ₩34,005 | ₩34,059 | -0.35% | 7.1만 |
|---|
| 2026.06.23 | ₩34,206 | ₩34,300 | ₩34,139 | ₩34,180 | -0.08% | 3.9만 |
|---|
| 2026.06.22 | ₩34,381 | ₩34,381 | ₩34,233 | ₩34,233 | -0.43% | 3.5만 |
|---|
| 2026.06.18 | ₩34,367 | ₩34,381 | ₩34,300 | ₩34,300 | -0.20% | 3만 |
|---|
| 2026.06.17 | ₩34,260 | ₩34,381 | ₩34,260 | ₩34,294 | +0.10% | 1.4만 |
|---|
| 2026.06.16 | ₩34,340 | ₩34,434 | ₩34,287 | ₩34,287 | -0.16% | 2.1만 |
|---|
| 2026.06.15 | ₩34,220 | ₩34,394 | ₩34,220 | ₩34,314 | +0.27% | 5.3만 |
|---|
| 2026.06.12 | ₩34,300 | ₩34,300 | ₩34,126 | ₩34,206 | -0.27% | 3.5만 |
|---|
| 2026.06.11 | ₩34,273 | ₩34,313 | ₩34,153 | ₩34,273 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩34,166 | ₩34,314 | ₩34,126 | ₩34,273 | +0.31% | 1.9만 |
|---|
| 2026.06.09 | ₩34,300 | ₩34,300 | ₩34,126 | ₩34,260 | -0.12% | 3.7만 |
|---|
| 2026.06.08 | ₩34,126 | ₩34,314 | ₩34,126 | ₩34,220 | +0.28% | 2만 |
|---|
| 2026.06.05 | ₩34,233 | ₩34,287 | ₩34,193 | ₩34,252 | +0.05% | 1.5만 |
|---|
| 2026.06.04 | ₩34,099 | ₩34,314 | ₩34,099 | ₩34,300 | +0.59% | 3만 |
|---|
| 2026.06.03 | ₩34,300 | ₩34,300 | ₩34,059 | ₩34,186 | -0.33% | 3.9만 |
|---|
| 2026.06.02 | ₩34,247 | ₩34,327 | ₩34,193 | ₩34,220 | -0.08% | 7만 |
|---|
| 2026.06.01 | ₩34,193 | ₩34,461 | ₩34,193 | ₩34,407 | +0.63% | 3.9만 |
|---|
| 2026.05.29 | ₩34,877 | ₩35,038 | ₩34,863 | ₩34,904 | +0.08% | 3.4만 |
|---|
| 2026.05.28 | ₩34,971 | ₩35,024 | ₩34,930 | ₩34,997 | +0.08% | 3.1만 |
|---|
| 2026.05.27 | ₩34,997 | ₩34,997 | ₩34,890 | ₩34,890 | -0.31% | 2.4만 |
|---|
| 2026.05.26 | ₩34,904 | ₩34,997 | ₩34,904 | ₩34,971 | +0.19% | 3.9만 |
|---|
| 2026.05.22 | ₩34,823 | ₩34,957 | ₩34,823 | ₩34,890 | +0.19% | 2.7만 |
|---|
| 2026.05.21 | ₩34,944 | ₩34,944 | ₩34,823 | ₩34,823 | -0.35% | 3.9만 |
|---|
| 2026.05.20 | ₩34,850 | ₩34,957 | ₩34,810 | ₩34,944 | +0.27% | 2.8만 |
|---|
| 2026.05.19 | ₩34,796 | ₩34,903 | ₩34,770 | ₩34,796 | 0.00% | 2.3만 |
|---|
| 2026.05.18 | ₩34,863 | ₩34,877 | ₩34,796 | ₩34,796 | -0.19% | 1.8만 |
|---|
| 2026.05.15 | ₩34,729 | ₩34,890 | ₩34,729 | ₩34,810 | +0.23% | 2.3만 |
|---|
| 2026.05.14 | ₩34,863 | ₩34,957 | ₩34,863 | ₩34,910 | +0.13% | 3.2만 |
|---|
| 2026.05.13 | ₩34,850 | ₩34,970 | ₩34,850 | ₩34,863 | +0.04% | 2.5만 |
|---|
| 2026.05.12 | ₩34,930 | ₩34,971 | ₩34,843 | ₩34,944 | +0.04% | 6.7만 |
|---|
| 2026.05.11 | ₩34,863 | ₩34,984 | ₩34,863 | ₩34,905 | +0.12% | 2.5만 |
|---|
| 2026.05.08 | ₩34,823 | ₩34,957 | ₩34,810 | ₩34,944 | +0.35% | 2.2만 |
|---|
| 2026.05.07 | ₩34,796 | ₩34,904 | ₩34,796 | ₩34,863 | +0.19% | 2.6만 |
|---|
| 2026.05.06 | ₩34,810 | ₩34,930 | ₩34,810 | ₩34,830 | +0.06% | 5.4만 |
|---|
| 2026.05.05 | ₩34,770 | ₩34,863 | ₩34,770 | ₩34,810 | +0.12% | 4.6만 |
|---|
| 2026.05.04 | ₩34,837 | ₩34,850 | ₩34,783 | ₩34,823 | -0.04% | 2.8만 |
|---|
| 2026.05.01 | ₩34,863 | ₩34,904 | ₩34,796 | ₩34,837 | -0.08% | 3만 |
|---|
| 2026.04.30 | ₩34,635 | ₩34,863 | ₩34,622 | ₩34,810 | +0.50% | 2.9만 |
|---|
| 2026.04.29 | ₩34,743 | ₩34,783 | ₩34,636 | ₩34,698 | -0.13% | 5.7만 |
|---|
| 2026.04.28 | ₩34,823 | ₩34,837 | ₩34,716 | ₩34,729 | -0.27% | 6.9만 |
|---|
| 2026.04.27 | ₩34,756 | ₩34,863 | ₩34,756 | ₩34,863 | +0.31% | 6.3만 |
|---|
| 2026.04.24 | ₩34,863 | ₩34,957 | ₩34,729 | ₩34,823 | -0.12% | 4.9만 |
|---|
| 2026.04.23 | ₩34,729 | ₩34,930 | ₩34,702 | ₩34,904 | +0.50% | 3.7만 |
|---|
| 2026.04.22 | ₩34,662 | ₩34,796 | ₩34,636 | ₩34,796 | +0.39% | 3.5만 |
|---|
| 2026.04.21 | ₩34,582 | ₩34,770 | ₩34,582 | ₩34,635 | +0.16% | 4.6만 |
|---|
| 2026.04.20 | ₩34,635 | ₩34,648 | ₩34,582 | ₩34,635 | 0.00% | 2.5만 |
|---|
| 2026.04.17 | ₩34,622 | ₩34,662 | ₩34,582 | ₩34,595 | -0.08% | 4.2만 |
|---|
| 2026.04.16 | ₩34,622 | ₩34,687 | ₩34,568 | ₩34,609 | -0.04% | 1.9만 |
|---|
| 2026.04.15 | ₩34,635 | ₩34,729 | ₩34,515 | ₩34,635 | 0.00% | 3.7만 |
|---|
| 2026.04.14 | ₩34,314 | ₩34,609 | ₩34,314 | ₩34,528 | +0.63% | 3.5만 |
|---|
| 2026.04.13 | ₩34,273 | ₩34,394 | ₩34,273 | ₩34,340 | +0.20% | 4.2만 |
|---|
| 2026.04.10 | ₩34,327 | ₩34,367 | ₩34,186 | ₩34,327 | 0.00% | 5만 |
|---|
| 2026.04.09 | ₩34,072 | ₩34,354 | ₩34,072 | ₩34,327 | +0.75% | 3.9만 |
|---|
| 2026.04.08 | ₩33,992 | ₩34,166 | ₩33,992 | ₩34,086 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩33,965 | ₩33,965 | ₩33,831 | ₩33,891 | -0.22% | 3.4만 |
|---|
| 2026.04.06 | ₩33,885 | ₩33,965 | ₩33,837 | ₩33,952 | +0.20% | 5.3만 |
|---|
| 2026.04.02 | ₩33,750 | ₩33,911 | ₩33,672 | ₩33,831 | +0.24% | 7.2만 |
|---|
| 2026.04.01 | ₩33,724 | ₩33,911 | ₩33,724 | ₩33,751 | +0.08% | 5만 |
|---|
| 2026.03.31 | ₩33,858 | ₩33,952 | ₩33,603 | ₩33,710 | -0.44% | 31.5만 |
|---|
| 2026.03.30 | ₩33,590 | ₩33,791 | ₩33,590 | ₩33,724 | +0.40% | 9.5만 |
|---|
| 2026.03.27 | ₩33,898 | ₩33,978 | ₩33,523 | ₩33,536 | -1.07% | 5.7만 |
|---|
| 2026.03.26 | ₩34,045 | ₩34,045 | ₩33,804 | ₩33,831 | -0.63% | 5.2만 |
|---|
| 2026.03.25 | ₩34,099 | ₩34,193 | ₩33,992 | ₩33,992 | -0.31% | 4.8만 |
|---|
| 2026.03.24 | ₩33,898 | ₩34,045 | ₩33,898 | ₩34,045 | +0.43% | 2.4만 |
|---|
| 2026.03.23 | ₩33,965 | ₩34,126 | ₩33,925 | ₩33,952 | -0.04% | 5.7만 |
|---|
| 2026.03.20 | ₩34,092 | ₩34,126 | ₩33,858 | ₩33,911 | -0.53% | 10만 |
|---|
| 2026.03.19 | ₩34,032 | ₩34,153 | ₩33,992 | ₩34,086 | +0.16% | 4만 |
|---|
| 2026.03.18 | ₩34,126 | ₩34,166 | ₩34,019 | ₩34,045 | -0.24% | 4.8만 |
|---|
| 2026.03.17 | ₩34,166 | ₩34,233 | ₩34,086 | ₩34,153 | -0.04% | 5.5만 |
|---|
| 2026.03.16 | ₩34,206 | ₩34,247 | ₩34,019 | ₩34,126 | -0.24% | 7.8만 |
|---|
| 2026.03.13 | ₩33,898 | ₩34,214 | ₩33,831 | ₩34,086 | +0.55% | 15만 |
|---|
| 2026.03.12 | ₩33,946 | ₩33,991 | ₩33,791 | ₩33,871 | -0.22% | 2.6만 |
|---|
| 2026.03.11 | ₩33,952 | ₩34,032 | ₩33,925 | ₩33,978 | +0.08% | 4.4만 |
|---|
| 2026.03.10 | ₩33,978 | ₩34,045 | ₩33,885 | ₩33,925 | -0.16% | 468 |
|---|
| 2026.03.09 | ₩33,992 | ₩34,206 | ₩33,590 | ₩33,898 | -0.28% | 468 |
|---|
| 2026.03.06 | ₩34,153 | ₩34,153 | ₩33,992 | ₩34,005 | -0.43% | 468 |
|---|
| 2026.03.05 | ₩34,193 | ₩34,233 | ₩34,126 | ₩34,166 | -0.08% | 468 |
|---|
| 2026.03.04 | ₩34,233 | ₩34,233 | ₩34,126 | ₩34,166 | -0.20% | 468 |
|---|
| 2026.03.03 | ₩34,086 | ₩34,233 | ₩34,086 | ₩34,126 | +0.12% | 468 |
|---|
| 2026.03.02 | ₩34,112 | ₩34,260 | ₩34,072 | ₩34,166 | +0.16% | 468 |
|---|
| 2026.02.27 | ₩34,823 | ₩34,863 | ₩34,662 | ₩34,783 | -0.12% | 468 |
|---|
| 2026.02.26 | ₩34,863 | ₩34,903 | ₩34,756 | ₩34,837 | -0.08% | 2.9만 |
|---|
| 2026.02.25 | ₩34,930 | ₩34,930 | ₩34,796 | ₩34,863 | -0.19% | 468 |
|---|
| 2026.02.24 | ₩34,756 | ₩34,890 | ₩34,756 | ₩34,837 | +0.23% | 468 |
|---|
| 2026.02.23 | ₩34,743 | ₩34,877 | ₩34,743 | ₩34,850 | +0.31% | 468 |
|---|
| 2026.02.20 | ₩34,810 | ₩34,850 | ₩34,796 | ₩34,837 | +0.08% | 6.2만 |
|---|
| 2026.02.19 | ₩34,877 | ₩34,877 | ₩34,702 | ₩34,783 | -0.27% | 2.8만 |
|---|
| 2026.02.18 | ₩34,904 | ₩35,024 | ₩34,756 | ₩34,756 | -0.42% | 4.1만 |
|---|
| 2026.02.17 | ₩34,758 | ₩34,997 | ₩34,756 | ₩34,984 | +0.65% | 6.2만 |
|---|
| 2026.02.13 | ₩34,810 | ₩34,850 | ₩34,796 | ₩34,850 | +0.12% | 2.2만 |
|---|
| 2026.02.12 | ₩34,770 | ₩34,823 | ₩34,716 | ₩34,783 | +0.04% | 2.6만 |
|---|
| 2026.02.11 | ₩34,729 | ₩34,810 | ₩34,729 | ₩34,770 | +0.12% | 2.7만 |
|---|
| 2026.02.10 | ₩34,756 | ₩34,810 | ₩34,676 | ₩34,796 | +0.12% | 1.7만 |
|---|
| 2026.02.09 | ₩34,783 | ₩34,850 | ₩34,756 | ₩34,756 | -0.08% | 3.5만 |
|---|
| 2026.02.06 | ₩34,756 | ₩34,823 | ₩34,756 | ₩34,823 | +0.19% | 2.3만 |
|---|
| 2026.02.05 | ₩34,770 | ₩34,796 | ₩34,756 | ₩34,796 | +0.08% | 3.2만 |
|---|
| 2026.02.04 | ₩34,729 | ₩34,823 | ₩34,702 | ₩34,823 | +0.27% | 1.7만 |
|---|
| 2026.02.03 | ₩34,649 | ₩34,796 | ₩34,649 | ₩34,770 | +0.35% | 2.8만 |
|---|
| 2026.02.02 | ₩34,649 | ₩34,755 | ₩34,642 | ₩34,716 | +0.19% | 4.6만 |
|---|
| 2026.01.30 | ₩34,689 | ₩34,863 | ₩34,597 | ₩34,689 | 0.00% | 9.9만 |
|---|
| 2026.01.29 | ₩34,555 | ₩34,756 | ₩34,555 | ₩34,729 | +0.50% | 3.7만 |
|---|
| 2026.01.28 | ₩34,555 | ₩34,702 | ₩34,555 | ₩34,618 | +0.18% | 5.3만 |
|---|
| 2026.01.27 | ₩34,595 | ₩34,642 | ₩34,582 | ₩34,597 | +0.01% | 1.6만 |
|---|
| 2026.01.26 | ₩34,649 | ₩34,689 | ₩34,582 | ₩34,662 | +0.04% | 3.2만 |
|---|
| 2026.01.23 | ₩34,555 | ₩34,635 | ₩34,542 | ₩34,609 | +0.16% | 2.7만 |
|---|
| 2026.01.22 | ₩34,582 | ₩34,635 | ₩34,528 | ₩34,606 | +0.07% | 4.7만 |
|---|
| 2026.01.21 | ₩34,501 | ₩34,582 | ₩34,461 | ₩34,555 | +0.16% | 4.4만 |
|---|
| 2026.01.20 | ₩34,320 | ₩34,515 | ₩34,260 | ₩34,461 | +0.41% | 5.5만 |
|---|
| 2026.01.16 | ₩34,515 | ₩34,528 | ₩34,351 | ₩34,461 | -0.16% | 20.1만 |
|---|
| 2026.01.15 | ₩34,488 | ₩34,528 | ₩34,394 | ₩34,528 | +0.12% | 3.3만 |
|---|
| 2026.01.14 | ₩34,314 | ₩34,434 | ₩34,274 | ₩34,391 | +0.23% | 3.2만 |
|---|
| 2026.01.13 | ₩34,421 | ₩34,515 | ₩34,279 | ₩34,354 | -0.19% | 4.9만 |
|---|
| 2026.01.12 | ₩34,394 | ₩34,515 | ₩34,354 | ₩34,448 | +0.16% | 3.8만 |
|---|
| 2026.01.09 | ₩34,461 | ₩34,555 | ₩34,407 | ₩34,461 | 0.00% | 3.9만 |
|---|
| 2026.01.08 | ₩34,407 | ₩34,461 | ₩34,407 | ₩34,407 | 0.00% | 2만 |
|---|
| 2026.01.07 | ₩34,461 | ₩34,528 | ₩34,421 | ₩34,461 | 0.00% | 4만 |
|---|
| 2026.01.06 | ₩34,421 | ₩34,528 | ₩34,407 | ₩34,434 | +0.04% | 2.4만 |
|---|
| 2026.01.05 | ₩34,461 | ₩34,504 | ₩34,407 | ₩34,421 | -0.12% | 3.7만 |
|---|
| 2026.01.02 | ₩34,287 | ₩34,515 | ₩34,233 | ₩34,475 | +0.55% | 5.2만 |
|---|
| 2025.12.31 | ₩34,340 | ₩34,340 | ₩34,005 | ₩34,139 | -0.59% | 9.8만 |
|---|
| 2025.12.30 | ₩34,112 | ₩34,247 | ₩34,001 | ₩34,193 | +0.24% | 12.1만 |
|---|
| 2025.12.29 | ₩34,072 | ₩34,126 | ₩33,925 | ₩34,126 | +0.16% | 6.8만 |
|---|
| 2025.12.26 | ₩34,166 | ₩34,166 | ₩33,992 | ₩34,045 | -0.35% | 1.6만 |
|---|
| 2025.12.24 | ₩33,885 | ₩34,045 | ₩33,885 | ₩34,032 | +0.44% | 8.3천 |
|---|
| 2025.12.23 | ₩33,965 | ₩34,126 | ₩33,925 | ₩34,019 | +0.16% | 2.8만 |
|---|
| 2025.12.22 | ₩33,992 | ₩34,099 | ₩33,858 | ₩34,086 | +0.28% | 3만 |
|---|
| 2025.12.19 | ₩33,938 | ₩34,059 | ₩33,885 | ₩33,885 | -0.16% | 5.3만 |
|---|
| 2025.12.18 | ₩34,032 | ₩34,072 | ₩33,858 | ₩34,005 | -0.08% | 3.6만 |
|---|
| 2025.12.17 | ₩33,925 | ₩34,180 | ₩33,891 | ₩34,019 | +0.28% | 9.9만 |
|---|
| 2025.12.16 | ₩33,885 | ₩34,045 | ₩33,885 | ₩33,938 | +0.16% | 3.2만 |
|---|
| 2025.12.15 | ₩33,938 | ₩33,992 | ₩33,858 | ₩33,965 | +0.08% | 5.7만 |
|---|
| 2025.12.12 | ₩34,005 | ₩34,059 | ₩33,871 | ₩33,986 | -0.06% | 2.3만 |
|---|
| 2025.12.11 | ₩33,858 | ₩34,059 | ₩33,813 | ₩34,059 | +0.59% | 5.1만 |
|---|
| 2025.12.10 | ₩33,844 | ₩33,858 | ₩33,751 | ₩33,858 | +0.04% | 3만 |
|---|
| 2025.12.09 | ₩33,764 | ₩33,858 | ₩33,764 | ₩33,791 | +0.08% | 3.3만 |
|---|
| 2025.12.08 | ₩33,804 | ₩33,832 | ₩33,724 | ₩33,764 | -0.12% | 8.6만 |
|---|
| 2025.12.05 | ₩33,898 | ₩33,898 | ₩33,817 | ₩33,858 | -0.12% | 2.9만 |
|---|
| 2025.12.04 | ₩33,844 | ₩33,898 | ₩33,764 | ₩33,898 | +0.16% | 7.4만 |
|---|
| 2025.12.03 | ₩33,777 | ₩33,844 | ₩33,724 | ₩33,844 | +0.20% | 8.1만 |
|---|
| 2025.12.02 | ₩33,737 | ₩33,791 | ₩33,670 | ₩33,777 | +0.12% | 12.8만 |
|---|
| 2025.12.01 | ₩33,791 | ₩33,831 | ₩33,697 | ₩33,777 | -0.04% | 15.6만 |
|---|
| 2025.11.28 | ₩34,461 | ₩34,515 | ₩34,314 | ₩34,354 | -0.31% | 11.1만 |
|---|
| 2025.11.26 | ₩34,381 | ₩34,515 | ₩34,314 | ₩34,461 | +0.23% | 5.7만 |
|---|
| 2025.11.25 | ₩34,300 | ₩34,381 | ₩34,220 | ₩34,381 | +0.23% | 3.9만 |
|---|
| 2025.11.24 | ₩34,220 | ₩34,327 | ₩34,186 | ₩34,247 | +0.08% | 3.7만 |
|---|
| 2025.11.21 | ₩34,247 | ₩34,247 | ₩34,139 | ₩34,193 | -0.16% | 3만 |
|---|
| 2025.11.20 | ₩34,153 | ₩34,273 | ₩34,126 | ₩34,193 | +0.12% | 5.5만 |
|---|
| 2025.11.19 | ₩34,354 | ₩34,354 | ₩34,139 | ₩34,233 | -0.35% | 5.4만 |
|---|
| 2025.11.18 | ₩34,260 | ₩34,340 | ₩34,233 | ₩34,287 | +0.08% | 7.1만 |
|---|
| 2025.11.17 | ₩34,221 | ₩34,304 | ₩34,206 | ₩34,260 | +0.11% | 2.1만 |
|---|
| 2025.11.14 | ₩34,287 | ₩34,340 | ₩34,220 | ₩34,247 | -0.12% | 4.3만 |
|---|
| 2025.11.13 | ₩34,434 | ₩34,434 | ₩34,300 | ₩34,380 | -0.16% | 2.2만 |
|---|
| 2025.11.12 | ₩34,381 | ₩34,434 | ₩34,260 | ₩34,434 | +0.16% | 3.8만 |
|---|
| 2025.11.11 | ₩34,317 | ₩34,381 | ₩34,317 | ₩34,381 | +0.18% | 1.4만 |
|---|
| 2025.11.10 | ₩34,260 | ₩34,380 | ₩34,230 | ₩34,354 | +0.27% | 4.7만 |
|---|
| 2025.11.07 | ₩34,247 | ₩34,260 | ₩34,166 | ₩34,253 | +0.02% | 2.7만 |
|---|
| 2025.11.06 | ₩34,220 | ₩34,260 | ₩34,220 | ₩34,251 | +0.09% | 2.4만 |
|---|
| 2025.11.05 | ₩34,193 | ₩34,260 | ₩34,166 | ₩34,260 | +0.20% | 2.4만 |
|---|
| 2025.11.04 | ₩34,153 | ₩34,193 | ₩34,072 | ₩34,193 | +0.12% | 2.8만 |
|---|
| 2025.11.03 | ₩34,086 | ₩34,166 | ₩34,019 | ₩34,153 | +0.20% | 3.5만 |
|---|
| 2025.10.31 | ₩34,193 | ₩34,260 | ₩34,045 | ₩34,059 | -0.39% | 9.2만 |
|---|
| 2025.10.30 | ₩34,193 | ₩34,233 | ₩34,166 | ₩34,233 | +0.12% | 3.9만 |
|---|
| 2025.10.29 | ₩34,206 | ₩34,260 | ₩34,206 | ₩34,206 | 0.00% | 2.3만 |
|---|
| 2025.10.28 | ₩34,287 | ₩34,300 | ₩34,206 | ₩34,233 | -0.16% | 3.3만 |
|---|
| 2025.10.27 | ₩34,314 | ₩34,314 | ₩34,233 | ₩34,287 | -0.08% | 3.3만 |
|---|
| 2025.10.24 | ₩34,180 | ₩34,314 | ₩34,124 | ₩34,314 | +0.39% | 4.4만 |
|---|
| 2025.10.23 | ₩34,059 | ₩34,193 | ₩34,027 | ₩34,180 | +0.35% | 3.9만 |
|---|
| 2025.10.22 | ₩34,032 | ₩34,111 | ₩34,005 | ₩34,059 | +0.08% | 2.9만 |
|---|
| 2025.10.21 | ₩34,032 | ₩34,112 | ₩34,012 | ₩34,085 | +0.15% | 3.5만 |
|---|
| 2025.10.20 | ₩33,952 | ₩34,033 | ₩33,949 | ₩34,005 | +0.16% | 7.5만 |
|---|
| 2025.10.17 | ₩33,925 | ₩34,045 | ₩33,879 | ₩33,952 | +0.08% | 4.7만 |
|---|
| 2025.10.16 | ₩33,952 | ₩34,005 | ₩33,925 | ₩33,952 | -0.00% | 4.2만 |
|---|
| 2025.10.15 | ₩34,072 | ₩34,126 | ₩33,925 | ₩33,965 | -0.31% | 9.2만 |
|---|
| 2025.10.14 | ₩33,992 | ₩34,126 | ₩33,992 | ₩34,072 | +0.24% | 3.2만 |
|---|
| 2025.10.13 | ₩33,992 | ₩34,099 | ₩33,938 | ₩34,032 | +0.12% | 3.6만 |
|---|
| 2025.10.10 | ₩34,072 | ₩34,099 | ₩33,898 | ₩33,965 | -0.31% | 3.6만 |
|---|