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 | ₩33,839 | ₩33,946 | ₩33,706 | ₩33,853 | +0.04% | 8.6만 |
| 2026.10.08 | ₩33,639 | ₩33,866 | ₩33,532 | ₩33,826 | +0.56% | 19.7만 |
| 2026.10.07 | ₩33,719 | ₩33,885 | ₩33,546 | ₩33,612 | -0.32% | 13.2만 |
| 2026.10.06 | ₩33,772 | ₩33,906 | ₩33,706 | ₩33,719 | -0.16% | 14.1만 |
| 2026.10.05 | ₩33,706 | ₩33,893 | ₩33,692 | ₩33,746 | +0.12% | 24.3만 |
| 2026.10.02 | ₩33,759 | ₩33,815 | ₩33,706 | ₩33,746 | -0.04% | 21만 |
| 2026.10.01 | ₩33,719 | ₩33,821 | ₩33,639 | ₩33,719 | 0.00% | 11.3만 |
| 2026.09.30 | ₩33,772 | ₩33,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,719 |
| -0.16% |
| 27.8만 |
| 2026.09.29 | ₩33,759 | ₩33,772 | ₩33,679 | ₩33,732 | -0.08% | 8.7만 |
|---|
| 2026.09.28 | ₩33,732 | ₩33,768 | ₩33,679 | ₩33,706 | -0.08% | 17.4만 |
|---|
| 2026.09.25 | ₩33,692 | ₩33,791 | ₩33,639 | ₩33,732 | +0.12% | 5.8만 |
|---|
| 2026.09.24 | ₩33,639 | ₩33,826 | ₩33,639 | ₩33,692 | +0.16% | 6.7만 |
|---|
| 2026.09.23 | ₩33,759 | ₩33,866 | ₩33,612 | ₩33,626 | -0.40% | 8.5만 |
|---|
| 2026.09.22 | ₩33,919 | ₩33,919 | ₩33,679 | ₩33,692 | -0.67% | 6.4만 |
|---|
| 2026.09.21 | ₩33,772 | ₩33,919 | ₩33,759 | ₩33,879 | +0.32% | 10.8만 |
|---|
| 2026.09.18 | ₩33,772 | ₩33,772 | ₩33,679 | ₩33,679 | -0.28% | 4.8만 |
|---|
| 2026.09.17 | ₩33,652 | ₩33,772 | ₩33,652 | ₩33,772 | +0.36% | 3.6만 |
|---|
| 2026.09.16 | ₩33,666 | ₩33,727 | ₩33,639 | ₩33,652 | -0.04% | 3.3만 |
|---|
| 2026.09.15 | ₩33,639 | ₩33,692 | ₩33,626 | ₩33,639 | 0.00% | 7만 |
|---|
| 2026.09.14 | ₩33,679 | ₩33,692 | ₩33,622 | ₩33,639 | -0.12% | 4.8만 |
|---|
| 2026.09.11 | ₩33,612 | ₩33,752 | ₩33,612 | ₩33,692 | +0.24% | 4.9만 |
|---|
| 2026.09.10 | ₩33,652 | ₩33,772 | ₩33,612 | ₩33,612 | -0.12% | 6.1만 |
|---|
| 2026.09.09 | ₩33,853 | ₩33,853 | ₩33,692 | ₩33,692 | -0.47% | 5.3만 |
|---|
| 2026.09.08 | ₩33,786 | ₩33,967 | ₩33,719 | ₩33,759 | -0.08% | 5.1만 |
|---|
| 2026.09.04 | ₩33,866 | ₩33,866 | ₩33,666 | ₩33,786 | -0.24% | 4.4만 |
|---|
| 2026.09.03 | ₩33,866 | ₩33,893 | ₩33,772 | ₩33,813 | -0.16% | 3.5만 |
|---|
| 2026.09.02 | ₩33,839 | ₩33,879 | ₩33,786 | ₩33,786 | -0.16% | 6.3만 |
|---|
| 2026.09.01 | ₩33,933 | ₩33,953 | ₩33,839 | ₩33,839 | -0.28% | 5.3만 |
|---|
| 2026.08.31 | ₩34,587 | ₩34,639 | ₩34,413 | ₩34,627 | +0.12% | 3.6만 |
|---|
| 2026.08.28 | ₩34,600 | ₩34,680 | ₩34,520 | ₩34,680 | +0.23% | 1.8만 |
|---|
| 2026.08.27 | ₩34,560 | ₩34,667 | ₩34,473 | ₩34,667 | +0.31% | 2.6만 |
|---|
| 2026.08.26 | ₩34,440 | ₩34,533 | ₩34,320 | ₩34,522 | +0.24% | 2.4만 |
|---|
| 2026.08.25 | ₩34,373 | ₩34,547 | ₩34,373 | ₩34,493 | +0.35% | 2.1만 |
|---|
| 2026.08.24 | ₩34,373 | ₩34,440 | ₩34,271 | ₩34,413 | +0.12% | 2.3만 |
|---|
| 2026.08.21 | ₩34,373 | ₩34,413 | ₩34,240 | ₩34,240 | -0.39% | 5.5만 |
|---|
| 2026.08.20 | ₩34,440 | ₩34,547 | ₩34,373 | ₩34,373 | -0.19% | 2.1만 |
|---|
| 2026.08.19 | ₩34,440 | ₩34,507 | ₩34,400 | ₩34,440 | 0.00% | 9.1만 |
|---|
| 2026.08.18 | ₩34,533 | ₩34,657 | ₩34,533 | ₩34,600 | +0.19% | 1.6만 |
|---|
| 2026.08.17 | ₩34,653 | ₩34,694 | ₩34,560 | ₩34,560 | -0.27% | 3.6만 |
|---|
| 2026.08.14 | ₩34,520 | ₩34,653 | ₩34,520 | ₩34,653 | +0.39% | 1.1만 |
|---|
| 2026.08.13 | ₩34,573 | ₩34,653 | ₩34,573 | ₩34,653 | +0.23% | 2.8만 |
|---|
| 2026.08.12 | ₩34,560 | ₩34,613 | ₩34,513 | ₩34,600 | +0.12% | 3.7만 |
|---|
| 2026.08.11 | ₩34,467 | ₩34,520 | ₩34,320 | ₩34,507 | +0.12% | 2.9만 |
|---|
| 2026.08.10 | ₩34,520 | ₩34,587 | ₩34,387 | ₩34,400 | -0.35% | 3.3만 |
|---|
| 2026.08.07 | ₩34,520 | ₩34,613 | ₩34,493 | ₩34,573 | +0.15% | 2.9만 |
|---|
| 2026.08.06 | ₩34,600 | ₩34,613 | ₩34,399 | ₩34,399 | -0.58% | 2.3만 |
|---|
| 2026.08.05 | ₩34,493 | ₩34,613 | ₩34,493 | ₩34,587 | +0.27% | 2.3만 |
|---|
| 2026.08.04 | ₩34,533 | ₩34,613 | ₩34,507 | ₩34,560 | +0.08% | 2만 |
|---|
| 2026.08.03 | ₩34,440 | ₩34,533 | ₩34,440 | ₩34,533 | +0.27% | 2.7만 |
|---|
| 2026.07.31 | ₩34,320 | ₩34,520 | ₩34,320 | ₩34,480 | +0.47% | 6.6만 |
|---|
| 2026.07.30 | ₩34,325 | ₩34,440 | ₩34,320 | ₩34,373 | +0.14% | 1.6만 |
|---|
| 2026.07.29 | ₩34,306 | ₩34,387 | ₩34,306 | ₩34,333 | +0.08% | 2.6만 |
|---|
| 2026.07.28 | ₩34,360 | ₩34,387 | ₩34,266 | ₩34,320 | -0.12% | 2.9만 |
|---|
| 2026.07.27 | ₩34,507 | ₩34,507 | ₩34,299 | ₩34,360 | -0.43% | 3.5만 |
|---|
| 2026.07.24 | ₩34,240 | ₩34,447 | ₩34,240 | ₩34,426 | +0.55% | 2.9만 |
|---|
| 2026.07.23 | ₩34,440 | ₩34,467 | ₩34,306 | ₩34,346 | -0.27% | 1.7만 |
|---|
| 2026.07.22 | ₩34,427 | ₩34,480 | ₩34,413 | ₩34,480 | +0.16% | 2.4만 |
|---|
| 2026.07.21 | ₩34,320 | ₩34,467 | ₩34,320 | ₩34,400 | +0.23% | 1.3만 |
|---|
| 2026.07.20 | ₩34,360 | ₩34,480 | ₩34,333 | ₩34,367 | +0.02% | 3.3만 |
|---|
| 2026.07.17 | ₩34,440 | ₩34,480 | ₩34,373 | ₩34,480 | +0.12% | 3.3만 |
|---|
| 2026.07.16 | ₩34,306 | ₩34,453 | ₩34,306 | ₩34,400 | +0.27% | 3.5만 |
|---|
| 2026.07.15 | ₩34,413 | ₩34,440 | ₩34,320 | ₩34,387 | -0.08% | 6.5만 |
|---|
| 2026.07.14 | ₩34,306 | ₩34,400 | ₩34,306 | ₩34,373 | +0.19% | 3.5만 |
|---|
| 2026.07.13 | ₩34,226 | ₩34,387 | ₩34,226 | ₩34,320 | +0.27% | 4.9만 |
|---|
| 2026.07.10 | ₩34,240 | ₩34,360 | ₩34,173 | ₩34,320 | +0.23% | 2.1만 |
|---|
| 2026.07.09 | ₩34,333 | ₩34,333 | ₩34,173 | ₩34,253 | -0.23% | 1.5만 |
|---|
| 2026.07.08 | ₩34,280 | ₩34,360 | ₩34,173 | ₩34,293 | +0.04% | 4.8만 |
|---|
| 2026.07.07 | ₩34,200 | ₩34,346 | ₩34,106 | ₩34,300 | +0.29% | 3.8만 |
|---|
| 2026.07.06 | ₩33,986 | ₩34,213 | ₩33,986 | ₩34,200 | +0.63% | 5.7만 |
|---|
| 2026.07.02 | ₩33,999 | ₩34,079 | ₩33,986 | ₩34,026 | +0.08% | 2.4만 |
|---|
| 2026.07.01 | ₩33,853 | ₩34,106 | ₩33,853 | ₩33,986 | +0.39% | 7만 |
|---|
| 2026.06.30 | ₩33,999 | ₩34,130 | ₩33,826 | ₩33,946 | -0.16% | 46.7만 |
|---|
| 2026.06.29 | ₩33,893 | ₩34,013 | ₩33,826 | ₩34,013 | +0.35% | 7.6만 |
|---|
| 2026.06.26 | ₩33,946 | ₩34,013 | ₩33,826 | ₩33,853 | -0.28% | 6.9만 |
|---|
| 2026.06.25 | ₩33,853 | ₩34,013 | ₩33,839 | ₩33,879 | +0.08% | 5.3만 |
|---|
| 2026.06.24 | ₩34,026 | ₩34,039 | ₩33,853 | ₩33,906 | -0.35% | 7.1만 |
|---|
| 2026.06.23 | ₩34,053 | ₩34,146 | ₩33,986 | ₩34,026 | -0.08% | 3.9만 |
|---|
| 2026.06.22 | ₩34,226 | ₩34,226 | ₩34,079 | ₩34,079 | -0.43% | 3.5만 |
|---|
| 2026.06.18 | ₩34,213 | ₩34,226 | ₩34,146 | ₩34,146 | -0.20% | 3만 |
|---|
| 2026.06.17 | ₩34,106 | ₩34,226 | ₩34,106 | ₩34,140 | +0.10% | 1.4만 |
|---|
| 2026.06.16 | ₩34,186 | ₩34,280 | ₩34,133 | ₩34,133 | -0.16% | 2.1만 |
|---|
| 2026.06.15 | ₩34,066 | ₩34,240 | ₩34,066 | ₩34,160 | +0.27% | 5.3만 |
|---|
| 2026.06.12 | ₩34,146 | ₩34,146 | ₩33,973 | ₩34,053 | -0.27% | 3.5만 |
|---|
| 2026.06.11 | ₩34,120 | ₩34,159 | ₩33,999 | ₩34,120 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩34,013 | ₩34,160 | ₩33,973 | ₩34,120 | +0.31% | 1.9만 |
|---|
| 2026.06.09 | ₩34,146 | ₩34,146 | ₩33,973 | ₩34,106 | -0.12% | 3.7만 |
|---|
| 2026.06.08 | ₩33,973 | ₩34,160 | ₩33,973 | ₩34,066 | +0.28% | 2만 |
|---|
| 2026.06.05 | ₩34,079 | ₩34,133 | ₩34,040 | ₩34,098 | +0.05% | 1.5만 |
|---|
| 2026.06.04 | ₩33,946 | ₩34,160 | ₩33,946 | ₩34,146 | +0.59% | 3만 |
|---|
| 2026.06.03 | ₩34,146 | ₩34,146 | ₩33,906 | ₩34,033 | -0.33% | 3.9만 |
|---|
| 2026.06.02 | ₩34,093 | ₩34,173 | ₩34,039 | ₩34,066 | -0.08% | 7만 |
|---|
| 2026.06.01 | ₩34,039 | ₩34,306 | ₩34,039 | ₩34,253 | +0.63% | 3.9만 |
|---|
| 2026.05.29 | ₩34,720 | ₩34,880 | ₩34,707 | ₩34,747 | +0.08% | 3.4만 |
|---|
| 2026.05.28 | ₩34,814 | ₩34,867 | ₩34,774 | ₩34,840 | +0.08% | 3.1만 |
|---|
| 2026.05.27 | ₩34,840 | ₩34,840 | ₩34,734 | ₩34,734 | -0.31% | 2.4만 |
|---|
| 2026.05.26 | ₩34,747 | ₩34,840 | ₩34,747 | ₩34,814 | +0.19% | 3.9만 |
|---|
| 2026.05.22 | ₩34,667 | ₩34,800 | ₩34,667 | ₩34,734 | +0.19% | 2.7만 |
|---|
| 2026.05.21 | ₩34,787 | ₩34,787 | ₩34,667 | ₩34,667 | -0.35% | 3.9만 |
|---|
| 2026.05.20 | ₩34,694 | ₩34,800 | ₩34,653 | ₩34,787 | +0.27% | 2.8만 |
|---|
| 2026.05.19 | ₩34,640 | ₩34,747 | ₩34,613 | ₩34,640 | 0.00% | 2.3만 |
|---|
| 2026.05.18 | ₩34,707 | ₩34,720 | ₩34,640 | ₩34,640 | -0.19% | 1.8만 |
|---|
| 2026.05.15 | ₩34,573 | ₩34,734 | ₩34,573 | ₩34,653 | +0.23% | 2.3만 |
|---|
| 2026.05.14 | ₩34,707 | ₩34,800 | ₩34,707 | ₩34,754 | +0.13% | 3.2만 |
|---|
| 2026.05.13 | ₩34,694 | ₩34,813 | ₩34,694 | ₩34,707 | +0.04% | 2.5만 |
|---|
| 2026.05.12 | ₩34,774 | ₩34,814 | ₩34,687 | ₩34,787 | +0.04% | 6.7만 |
|---|
| 2026.05.11 | ₩34,707 | ₩34,827 | ₩34,707 | ₩34,748 | +0.12% | 2.5만 |
|---|
| 2026.05.08 | ₩34,667 | ₩34,800 | ₩34,654 | ₩34,787 | +0.35% | 2.2만 |
|---|
| 2026.05.07 | ₩34,640 | ₩34,747 | ₩34,640 | ₩34,707 | +0.19% | 2.6만 |
|---|
| 2026.05.06 | ₩34,653 | ₩34,774 | ₩34,653 | ₩34,674 | +0.06% | 5.4만 |
|---|
| 2026.05.05 | ₩34,613 | ₩34,707 | ₩34,613 | ₩34,653 | +0.12% | 4.6만 |
|---|
| 2026.05.04 | ₩34,680 | ₩34,694 | ₩34,627 | ₩34,667 | -0.04% | 2.8만 |
|---|
| 2026.05.01 | ₩34,707 | ₩34,747 | ₩34,640 | ₩34,680 | -0.08% | 3만 |
|---|
| 2026.04.30 | ₩34,480 | ₩34,707 | ₩34,467 | ₩34,653 | +0.50% | 2.9만 |
|---|
| 2026.04.29 | ₩34,587 | ₩34,627 | ₩34,480 | ₩34,543 | -0.13% | 5.7만 |
|---|
| 2026.04.28 | ₩34,667 | ₩34,680 | ₩34,560 | ₩34,573 | -0.27% | 6.9만 |
|---|
| 2026.04.27 | ₩34,600 | ₩34,707 | ₩34,600 | ₩34,707 | +0.31% | 6.3만 |
|---|
| 2026.04.24 | ₩34,707 | ₩34,800 | ₩34,573 | ₩34,667 | -0.12% | 4.9만 |
|---|
| 2026.04.23 | ₩34,573 | ₩34,774 | ₩34,547 | ₩34,747 | +0.50% | 3.7만 |
|---|
| 2026.04.22 | ₩34,507 | ₩34,640 | ₩34,480 | ₩34,640 | +0.39% | 3.5만 |
|---|
| 2026.04.21 | ₩34,427 | ₩34,613 | ₩34,427 | ₩34,480 | +0.16% | 4.6만 |
|---|
| 2026.04.20 | ₩34,480 | ₩34,492 | ₩34,427 | ₩34,480 | 0.00% | 2.5만 |
|---|
| 2026.04.17 | ₩34,467 | ₩34,507 | ₩34,427 | ₩34,440 | -0.08% | 4.2만 |
|---|
| 2026.04.16 | ₩34,467 | ₩34,531 | ₩34,413 | ₩34,453 | -0.04% | 1.9만 |
|---|
| 2026.04.15 | ₩34,480 | ₩34,573 | ₩34,360 | ₩34,480 | 0.00% | 3.7만 |
|---|
| 2026.04.14 | ₩34,160 | ₩34,453 | ₩34,160 | ₩34,373 | +0.63% | 3.5만 |
|---|
| 2026.04.13 | ₩34,120 | ₩34,240 | ₩34,120 | ₩34,186 | +0.20% | 4.2만 |
|---|
| 2026.04.10 | ₩34,173 | ₩34,213 | ₩34,032 | ₩34,173 | 0.00% | 5만 |
|---|
| 2026.04.09 | ₩33,919 | ₩34,200 | ₩33,919 | ₩34,173 | +0.75% | 3.9만 |
|---|
| 2026.04.08 | ₩33,839 | ₩34,013 | ₩33,839 | ₩33,933 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩33,813 | ₩33,813 | ₩33,679 | ₩33,739 | -0.22% | 3.4만 |
|---|
| 2026.04.06 | ₩33,732 | ₩33,813 | ₩33,685 | ₩33,799 | +0.20% | 5.3만 |
|---|
| 2026.04.02 | ₩33,599 | ₩33,759 | ₩33,520 | ₩33,679 | +0.24% | 7.2만 |
|---|
| 2026.04.01 | ₩33,572 | ₩33,759 | ₩33,572 | ₩33,599 | +0.08% | 5만 |
|---|
| 2026.03.31 | ₩33,706 | ₩33,799 | ₩33,452 | ₩33,559 | -0.44% | 31.5만 |
|---|
| 2026.03.30 | ₩33,439 | ₩33,639 | ₩33,439 | ₩33,572 | +0.40% | 9.5만 |
|---|
| 2026.03.27 | ₩33,746 | ₩33,826 | ₩33,372 | ₩33,385 | -1.07% | 5.7만 |
|---|
| 2026.03.26 | ₩33,893 | ₩33,893 | ₩33,652 | ₩33,679 | -0.63% | 5.2만 |
|---|
| 2026.03.25 | ₩33,946 | ₩34,039 | ₩33,839 | ₩33,839 | -0.31% | 4.8만 |
|---|
| 2026.03.24 | ₩33,746 | ₩33,893 | ₩33,746 | ₩33,892 | +0.43% | 2.4만 |
|---|
| 2026.03.23 | ₩33,813 | ₩33,973 | ₩33,772 | ₩33,799 | -0.04% | 5.7만 |
|---|
| 2026.03.20 | ₩33,939 | ₩33,973 | ₩33,706 | ₩33,759 | -0.53% | 10만 |
|---|
| 2026.03.19 | ₩33,879 | ₩33,999 | ₩33,839 | ₩33,933 | +0.16% | 4만 |
|---|
| 2026.03.18 | ₩33,973 | ₩34,013 | ₩33,866 | ₩33,893 | -0.24% | 4.8만 |
|---|
| 2026.03.17 | ₩34,013 | ₩34,079 | ₩33,933 | ₩33,999 | -0.04% | 5.5만 |
|---|
| 2026.03.16 | ₩34,053 | ₩34,093 | ₩33,866 | ₩33,973 | -0.24% | 7.8만 |
|---|
| 2026.03.13 | ₩33,746 | ₩34,060 | ₩33,679 | ₩33,933 | +0.55% | 15만 |
|---|
| 2026.03.12 | ₩33,794 | ₩33,839 | ₩33,639 | ₩33,719 | -0.22% | 2.6만 |
|---|
| 2026.03.11 | ₩33,799 | ₩33,879 | ₩33,772 | ₩33,826 | +0.08% | 4.4만 |
|---|
| 2026.03.10 | ₩33,826 | ₩33,893 | ₩33,732 | ₩33,772 | -0.16% | 468 |
|---|
| 2026.03.09 | ₩33,839 | ₩34,053 | ₩33,439 | ₩33,746 | -0.28% | 468 |
|---|
| 2026.03.06 | ₩33,999 | ₩33,999 | ₩33,839 | ₩33,853 | -0.43% | 468 |
|---|
| 2026.03.05 | ₩34,039 | ₩34,079 | ₩33,973 | ₩34,013 | -0.08% | 468 |
|---|
| 2026.03.04 | ₩34,079 | ₩34,079 | ₩33,973 | ₩34,013 | -0.20% | 468 |
|---|
| 2026.03.03 | ₩33,933 | ₩34,079 | ₩33,933 | ₩33,973 | +0.12% | 468 |
|---|
| 2026.03.02 | ₩33,959 | ₩34,106 | ₩33,919 | ₩34,013 | +0.16% | 468 |
|---|
| 2026.02.27 | ₩34,667 | ₩34,707 | ₩34,507 | ₩34,627 | -0.12% | 468 |
|---|
| 2026.02.26 | ₩34,707 | ₩34,747 | ₩34,600 | ₩34,680 | -0.08% | 2.9만 |
|---|
| 2026.02.25 | ₩34,774 | ₩34,774 | ₩34,640 | ₩34,707 | -0.19% | 468 |
|---|
| 2026.02.24 | ₩34,600 | ₩34,734 | ₩34,600 | ₩34,680 | +0.23% | 468 |
|---|
| 2026.02.23 | ₩34,587 | ₩34,720 | ₩34,587 | ₩34,694 | +0.31% | 468 |
|---|
| 2026.02.20 | ₩34,653 | ₩34,694 | ₩34,640 | ₩34,680 | +0.08% | 6.2만 |
|---|
| 2026.02.19 | ₩34,720 | ₩34,720 | ₩34,547 | ₩34,627 | -0.27% | 2.8만 |
|---|
| 2026.02.18 | ₩34,747 | ₩34,867 | ₩34,600 | ₩34,600 | -0.42% | 4.1만 |
|---|
| 2026.02.17 | ₩34,602 | ₩34,840 | ₩34,600 | ₩34,827 | +0.65% | 6.2만 |
|---|
| 2026.02.13 | ₩34,653 | ₩34,694 | ₩34,640 | ₩34,694 | +0.12% | 2.2만 |
|---|
| 2026.02.12 | ₩34,613 | ₩34,667 | ₩34,560 | ₩34,627 | +0.04% | 2.6만 |
|---|
| 2026.02.11 | ₩34,573 | ₩34,653 | ₩34,573 | ₩34,613 | +0.12% | 2.7만 |
|---|
| 2026.02.10 | ₩34,600 | ₩34,653 | ₩34,520 | ₩34,640 | +0.12% | 1.7만 |
|---|
| 2026.02.09 | ₩34,627 | ₩34,694 | ₩34,600 | ₩34,600 | -0.08% | 3.5만 |
|---|
| 2026.02.06 | ₩34,600 | ₩34,667 | ₩34,600 | ₩34,667 | +0.19% | 2.3만 |
|---|
| 2026.02.05 | ₩34,613 | ₩34,640 | ₩34,600 | ₩34,640 | +0.08% | 3.2만 |
|---|
| 2026.02.04 | ₩34,573 | ₩34,667 | ₩34,547 | ₩34,667 | +0.27% | 1.7만 |
|---|
| 2026.02.03 | ₩34,493 | ₩34,640 | ₩34,493 | ₩34,613 | +0.35% | 2.8만 |
|---|
| 2026.02.02 | ₩34,493 | ₩34,599 | ₩34,487 | ₩34,560 | +0.19% | 4.6만 |
|---|
| 2026.01.30 | ₩34,533 | ₩34,707 | ₩34,442 | ₩34,533 | 0.00% | 9.9만 |
|---|
| 2026.01.29 | ₩34,400 | ₩34,600 | ₩34,400 | ₩34,573 | +0.50% | 3.7만 |
|---|
| 2026.01.28 | ₩34,400 | ₩34,547 | ₩34,400 | ₩34,463 | +0.18% | 5.3만 |
|---|
| 2026.01.27 | ₩34,440 | ₩34,487 | ₩34,427 | ₩34,442 | +0.01% | 1.6만 |
|---|
| 2026.01.26 | ₩34,493 | ₩34,533 | ₩34,427 | ₩34,507 | +0.04% | 3.2만 |
|---|
| 2026.01.23 | ₩34,400 | ₩34,480 | ₩34,387 | ₩34,453 | +0.16% | 2.7만 |
|---|
| 2026.01.22 | ₩34,427 | ₩34,480 | ₩34,373 | ₩34,450 | +0.07% | 4.7만 |
|---|
| 2026.01.21 | ₩34,346 | ₩34,426 | ₩34,306 | ₩34,400 | +0.16% | 4.4만 |
|---|
| 2026.01.20 | ₩34,166 | ₩34,360 | ₩34,106 | ₩34,306 | +0.41% | 5.5만 |
|---|
| 2026.01.16 | ₩34,360 | ₩34,373 | ₩34,197 | ₩34,306 | -0.16% | 20.1만 |
|---|
| 2026.01.15 | ₩34,333 | ₩34,373 | ₩34,240 | ₩34,373 | +0.12% | 3.3만 |
|---|
| 2026.01.14 | ₩34,160 | ₩34,280 | ₩34,120 | ₩34,236 | +0.23% | 3.2만 |
|---|
| 2026.01.13 | ₩34,266 | ₩34,360 | ₩34,126 | ₩34,200 | -0.19% | 4.9만 |
|---|
| 2026.01.12 | ₩34,240 | ₩34,360 | ₩34,200 | ₩34,293 | +0.16% | 3.8만 |
|---|
| 2026.01.09 | ₩34,306 | ₩34,400 | ₩34,253 | ₩34,306 | 0.00% | 3.9만 |
|---|
| 2026.01.08 | ₩34,253 | ₩34,306 | ₩34,253 | ₩34,253 | 0.00% | 2만 |
|---|
| 2026.01.07 | ₩34,306 | ₩34,373 | ₩34,266 | ₩34,306 | 0.00% | 4만 |
|---|
| 2026.01.06 | ₩34,266 | ₩34,373 | ₩34,253 | ₩34,280 | +0.04% | 2.4만 |
|---|
| 2026.01.05 | ₩34,306 | ₩34,349 | ₩34,253 | ₩34,267 | -0.12% | 3.7만 |
|---|
| 2026.01.02 | ₩34,133 | ₩34,360 | ₩34,079 | ₩34,320 | +0.55% | 5.2만 |
|---|
| 2025.12.31 | ₩34,186 | ₩34,186 | ₩33,853 | ₩33,986 | -0.59% | 9.8만 |
|---|
| 2025.12.30 | ₩33,959 | ₩34,093 | ₩33,848 | ₩34,039 | +0.24% | 12.1만 |
|---|
| 2025.12.29 | ₩33,919 | ₩33,973 | ₩33,772 | ₩33,973 | +0.16% | 6.8만 |
|---|
| 2025.12.26 | ₩34,013 | ₩34,013 | ₩33,839 | ₩33,893 | -0.35% | 1.6만 |
|---|
| 2025.12.24 | ₩33,732 | ₩33,893 | ₩33,732 | ₩33,879 | +0.44% | 8.3천 |
|---|
| 2025.12.23 | ₩33,813 | ₩33,973 | ₩33,773 | ₩33,866 | +0.16% | 2.8만 |
|---|
| 2025.12.22 | ₩33,839 | ₩33,946 | ₩33,706 | ₩33,933 | +0.28% | 3만 |
|---|
| 2025.12.19 | ₩33,786 | ₩33,906 | ₩33,732 | ₩33,732 | -0.16% | 5.3만 |
|---|
| 2025.12.18 | ₩33,879 | ₩33,919 | ₩33,706 | ₩33,853 | -0.08% | 3.6만 |
|---|
| 2025.12.17 | ₩33,772 | ₩34,026 | ₩33,739 | ₩33,866 | +0.28% | 9.9만 |
|---|
| 2025.12.16 | ₩33,732 | ₩33,893 | ₩33,732 | ₩33,786 | +0.16% | 3.2만 |
|---|
| 2025.12.15 | ₩33,786 | ₩33,839 | ₩33,706 | ₩33,813 | +0.08% | 5.7만 |
|---|
| 2025.12.12 | ₩33,853 | ₩33,906 | ₩33,719 | ₩33,833 | -0.06% | 2.3만 |
|---|
| 2025.12.11 | ₩33,706 | ₩33,906 | ₩33,662 | ₩33,906 | +0.59% | 5.1만 |
|---|
| 2025.12.10 | ₩33,692 | ₩33,706 | ₩33,599 | ₩33,706 | +0.04% | 3만 |
|---|
| 2025.12.09 | ₩33,612 | ₩33,706 | ₩33,612 | ₩33,639 | +0.08% | 3.3만 |
|---|
| 2025.12.08 | ₩33,652 | ₩33,680 | ₩33,572 | ₩33,612 | -0.12% | 8.6만 |
|---|
| 2025.12.05 | ₩33,746 | ₩33,746 | ₩33,666 | ₩33,706 | -0.12% | 2.9만 |
|---|
| 2025.12.04 | ₩33,692 | ₩33,746 | ₩33,612 | ₩33,746 | +0.16% | 7.4만 |
|---|
| 2025.12.03 | ₩33,626 | ₩33,692 | ₩33,572 | ₩33,692 | +0.20% | 8.1만 |
|---|
| 2025.12.02 | ₩33,586 | ₩33,639 | ₩33,519 | ₩33,626 | +0.12% | 12.8만 |
|---|
| 2025.12.01 | ₩33,639 | ₩33,679 | ₩33,546 | ₩33,626 | -0.04% | 15.6만 |
|---|
| 2025.11.28 | ₩34,307 | ₩34,360 | ₩34,160 | ₩34,200 | -0.31% | 11.1만 |
|---|
| 2025.11.26 | ₩34,226 | ₩34,360 | ₩34,160 | ₩34,306 | +0.23% | 5.7만 |
|---|
| 2025.11.25 | ₩34,146 | ₩34,226 | ₩34,066 | ₩34,226 | +0.23% | 3.9만 |
|---|
| 2025.11.24 | ₩34,066 | ₩34,173 | ₩34,033 | ₩34,093 | +0.08% | 3.7만 |
|---|
| 2025.11.21 | ₩34,093 | ₩34,093 | ₩33,986 | ₩34,039 | -0.16% | 3만 |
|---|
| 2025.11.20 | ₩33,999 | ₩34,119 | ₩33,973 | ₩34,039 | +0.12% | 5.5만 |
|---|
| 2025.11.19 | ₩34,200 | ₩34,200 | ₩33,986 | ₩34,079 | -0.35% | 5.4만 |
|---|
| 2025.11.18 | ₩34,106 | ₩34,186 | ₩34,079 | ₩34,133 | +0.08% | 7.1만 |
|---|
| 2025.11.17 | ₩34,067 | ₩34,150 | ₩34,053 | ₩34,106 | +0.11% | 2.1만 |
|---|
| 2025.11.14 | ₩34,133 | ₩34,186 | ₩34,066 | ₩34,093 | -0.12% | 4.3만 |
|---|
| 2025.11.13 | ₩34,280 | ₩34,280 | ₩34,146 | ₩34,226 | -0.16% | 2.2만 |
|---|
| 2025.11.12 | ₩34,226 | ₩34,280 | ₩34,106 | ₩34,280 | +0.16% | 3.8만 |
|---|
| 2025.11.11 | ₩34,163 | ₩34,226 | ₩34,163 | ₩34,226 | +0.18% | 1.4만 |
|---|
| 2025.11.10 | ₩34,106 | ₩34,226 | ₩34,077 | ₩34,200 | +0.27% | 4.7만 |
|---|
| 2025.11.07 | ₩34,093 | ₩34,106 | ₩34,013 | ₩34,099 | +0.02% | 2.7만 |
|---|
| 2025.11.06 | ₩34,066 | ₩34,106 | ₩34,066 | ₩34,097 | +0.09% | 2.4만 |
|---|
| 2025.11.05 | ₩34,039 | ₩34,106 | ₩34,013 | ₩34,106 | +0.20% | 2.4만 |
|---|
| 2025.11.04 | ₩33,999 | ₩34,039 | ₩33,919 | ₩34,039 | +0.12% | 2.8만 |
|---|
| 2025.11.03 | ₩33,933 | ₩34,013 | ₩33,866 | ₩34,000 | +0.20% | 3.5만 |
|---|
| 2025.10.31 | ₩34,039 | ₩34,106 | ₩33,893 | ₩33,906 | -0.39% | 9.2만 |
|---|
| 2025.10.30 | ₩34,039 | ₩34,079 | ₩34,013 | ₩34,079 | +0.12% | 3.9만 |
|---|
| 2025.10.29 | ₩34,053 | ₩34,106 | ₩34,053 | ₩34,053 | 0.00% | 2.3만 |
|---|
| 2025.10.28 | ₩34,133 | ₩34,146 | ₩34,053 | ₩34,079 | -0.16% | 3.3만 |
|---|
| 2025.10.27 | ₩34,160 | ₩34,160 | ₩34,079 | ₩34,133 | -0.08% | 3.3만 |
|---|
| 2025.10.24 | ₩34,026 | ₩34,160 | ₩33,971 | ₩34,160 | +0.39% | 4.4만 |
|---|
| 2025.10.23 | ₩33,906 | ₩34,039 | ₩33,875 | ₩34,026 | +0.35% | 3.9만 |
|---|
| 2025.10.22 | ₩33,879 | ₩33,958 | ₩33,853 | ₩33,906 | +0.08% | 2.9만 |
|---|
| 2025.10.21 | ₩33,879 | ₩33,959 | ₩33,859 | ₩33,932 | +0.15% | 3.5만 |
|---|
| 2025.10.20 | ₩33,799 | ₩33,880 | ₩33,796 | ₩33,853 | +0.16% | 7.5만 |
|---|
| 2025.10.17 | ₩33,772 | ₩33,893 | ₩33,727 | ₩33,799 | +0.08% | 4.7만 |
|---|
| 2025.10.16 | ₩33,800 | ₩33,853 | ₩33,772 | ₩33,799 | -0.00% | 4.2만 |
|---|
| 2025.10.15 | ₩33,919 | ₩33,973 | ₩33,772 | ₩33,813 | -0.31% | 9.2만 |
|---|
| 2025.10.14 | ₩33,839 | ₩33,973 | ₩33,839 | ₩33,919 | +0.24% | 3.2만 |
|---|
| 2025.10.13 | ₩33,839 | ₩33,946 | ₩33,786 | ₩33,879 | +0.12% | 3.6만 |
|---|
| 2025.10.10 | ₩33,919 | ₩33,946 | ₩33,746 | ₩33,813 | -0.31% | 3.6만 |
|---|