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 | ₩33,835 | ₩33,942 | ₩33,702 | ₩33,849 | +0.04% | 8.6만 |
| 2026.10.08 | ₩33,635 | ₩33,862 | ₩33,528 | ₩33,822 | +0.56% | 19.7만 |
| 2026.10.07 | ₩33,715 | ₩33,881 | ₩33,542 | ₩33,608 | -0.32% | 13.2만 |
| 2026.10.06 | ₩33,768 | ₩33,902 | ₩33,702 | ₩33,715 | -0.16% | 14.1만 |
| 2026.10.05 | ₩33,702 | ₩33,889 | ₩33,688 | ₩33,742 | +0.12% | 24.3만 |
| 2026.10.02 | ₩33,755 | ₩33,811 | ₩33,702 | ₩33,742 | -0.04% | 21만 |
| 2026.10.01 | ₩33,715 | ₩33,817 | ₩33,635 | ₩33,715 | 0.00% | 11.3만 |
| 2026.09.30 | ₩33,768 | ₩33,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,715 |
| -0.16% |
| 27.8만 |
| 2026.09.29 | ₩33,755 | ₩33,768 | ₩33,675 | ₩33,728 | -0.08% | 8.7만 |
|---|
| 2026.09.28 | ₩33,728 | ₩33,764 | ₩33,675 | ₩33,702 | -0.08% | 17.4만 |
|---|
| 2026.09.25 | ₩33,688 | ₩33,787 | ₩33,635 | ₩33,728 | +0.12% | 5.8만 |
|---|
| 2026.09.24 | ₩33,635 | ₩33,822 | ₩33,635 | ₩33,688 | +0.16% | 6.7만 |
|---|
| 2026.09.23 | ₩33,755 | ₩33,862 | ₩33,608 | ₩33,622 | -0.40% | 8.5만 |
|---|
| 2026.09.22 | ₩33,915 | ₩33,915 | ₩33,675 | ₩33,688 | -0.67% | 6.4만 |
|---|
| 2026.09.21 | ₩33,768 | ₩33,915 | ₩33,755 | ₩33,875 | +0.32% | 10.8만 |
|---|
| 2026.09.18 | ₩33,768 | ₩33,768 | ₩33,675 | ₩33,675 | -0.28% | 4.8만 |
|---|
| 2026.09.17 | ₩33,648 | ₩33,768 | ₩33,648 | ₩33,768 | +0.36% | 3.6만 |
|---|
| 2026.09.16 | ₩33,662 | ₩33,723 | ₩33,635 | ₩33,648 | -0.04% | 3.3만 |
|---|
| 2026.09.15 | ₩33,635 | ₩33,688 | ₩33,622 | ₩33,635 | 0.00% | 7만 |
|---|
| 2026.09.14 | ₩33,675 | ₩33,688 | ₩33,618 | ₩33,635 | -0.12% | 4.8만 |
|---|
| 2026.09.11 | ₩33,608 | ₩33,748 | ₩33,608 | ₩33,688 | +0.24% | 4.9만 |
|---|
| 2026.09.10 | ₩33,648 | ₩33,768 | ₩33,608 | ₩33,608 | -0.12% | 6.1만 |
|---|
| 2026.09.09 | ₩33,849 | ₩33,849 | ₩33,688 | ₩33,688 | -0.47% | 5.3만 |
|---|
| 2026.09.08 | ₩33,782 | ₩33,963 | ₩33,715 | ₩33,755 | -0.08% | 5.1만 |
|---|
| 2026.09.04 | ₩33,862 | ₩33,862 | ₩33,662 | ₩33,782 | -0.24% | 4.4만 |
|---|
| 2026.09.03 | ₩33,862 | ₩33,889 | ₩33,768 | ₩33,808 | -0.16% | 3.5만 |
|---|
| 2026.09.02 | ₩33,835 | ₩33,875 | ₩33,782 | ₩33,782 | -0.16% | 6.3만 |
|---|
| 2026.09.01 | ₩33,929 | ₩33,949 | ₩33,835 | ₩33,835 | -0.28% | 5.3만 |
|---|
| 2026.08.31 | ₩34,583 | ₩34,635 | ₩34,409 | ₩34,623 | +0.12% | 3.6만 |
|---|
| 2026.08.28 | ₩34,596 | ₩34,676 | ₩34,516 | ₩34,676 | +0.23% | 1.8만 |
|---|
| 2026.08.27 | ₩34,556 | ₩34,663 | ₩34,469 | ₩34,663 | +0.31% | 2.6만 |
|---|
| 2026.08.26 | ₩34,436 | ₩34,529 | ₩34,316 | ₩34,518 | +0.24% | 2.4만 |
|---|
| 2026.08.25 | ₩34,369 | ₩34,543 | ₩34,369 | ₩34,489 | +0.35% | 2.1만 |
|---|
| 2026.08.24 | ₩34,369 | ₩34,436 | ₩34,267 | ₩34,409 | +0.12% | 2.3만 |
|---|
| 2026.08.21 | ₩34,369 | ₩34,409 | ₩34,236 | ₩34,236 | -0.39% | 5.5만 |
|---|
| 2026.08.20 | ₩34,436 | ₩34,543 | ₩34,369 | ₩34,369 | -0.19% | 2.1만 |
|---|
| 2026.08.19 | ₩34,436 | ₩34,503 | ₩34,396 | ₩34,436 | 0.00% | 9.1만 |
|---|
| 2026.08.18 | ₩34,529 | ₩34,653 | ₩34,529 | ₩34,596 | +0.19% | 1.6만 |
|---|
| 2026.08.17 | ₩34,649 | ₩34,689 | ₩34,556 | ₩34,556 | -0.27% | 3.6만 |
|---|
| 2026.08.14 | ₩34,516 | ₩34,649 | ₩34,516 | ₩34,649 | +0.39% | 1.1만 |
|---|
| 2026.08.13 | ₩34,569 | ₩34,649 | ₩34,569 | ₩34,649 | +0.23% | 2.8만 |
|---|
| 2026.08.12 | ₩34,556 | ₩34,609 | ₩34,509 | ₩34,596 | +0.12% | 3.7만 |
|---|
| 2026.08.11 | ₩34,462 | ₩34,516 | ₩34,316 | ₩34,503 | +0.12% | 2.9만 |
|---|
| 2026.08.10 | ₩34,516 | ₩34,583 | ₩34,382 | ₩34,396 | -0.35% | 3.3만 |
|---|
| 2026.08.07 | ₩34,516 | ₩34,609 | ₩34,489 | ₩34,569 | +0.15% | 2.9만 |
|---|
| 2026.08.06 | ₩34,596 | ₩34,609 | ₩34,395 | ₩34,395 | -0.58% | 2.3만 |
|---|
| 2026.08.05 | ₩34,489 | ₩34,609 | ₩34,489 | ₩34,583 | +0.27% | 2.3만 |
|---|
| 2026.08.04 | ₩34,529 | ₩34,609 | ₩34,503 | ₩34,556 | +0.08% | 2만 |
|---|
| 2026.08.03 | ₩34,436 | ₩34,529 | ₩34,436 | ₩34,529 | +0.27% | 2.7만 |
|---|
| 2026.07.31 | ₩34,316 | ₩34,516 | ₩34,316 | ₩34,476 | +0.47% | 6.6만 |
|---|
| 2026.07.30 | ₩34,321 | ₩34,436 | ₩34,316 | ₩34,369 | +0.14% | 1.6만 |
|---|
| 2026.07.29 | ₩34,302 | ₩34,382 | ₩34,302 | ₩34,329 | +0.08% | 2.6만 |
|---|
| 2026.07.28 | ₩34,356 | ₩34,382 | ₩34,262 | ₩34,316 | -0.12% | 2.9만 |
|---|
| 2026.07.27 | ₩34,503 | ₩34,503 | ₩34,295 | ₩34,356 | -0.43% | 3.5만 |
|---|
| 2026.07.24 | ₩34,236 | ₩34,442 | ₩34,236 | ₩34,422 | +0.55% | 2.9만 |
|---|
| 2026.07.23 | ₩34,436 | ₩34,462 | ₩34,302 | ₩34,342 | -0.27% | 1.7만 |
|---|
| 2026.07.22 | ₩34,422 | ₩34,476 | ₩34,409 | ₩34,476 | +0.16% | 2.4만 |
|---|
| 2026.07.21 | ₩34,316 | ₩34,462 | ₩34,316 | ₩34,396 | +0.23% | 1.3만 |
|---|
| 2026.07.20 | ₩34,356 | ₩34,476 | ₩34,329 | ₩34,363 | +0.02% | 3.3만 |
|---|
| 2026.07.17 | ₩34,436 | ₩34,476 | ₩34,369 | ₩34,476 | +0.12% | 3.3만 |
|---|
| 2026.07.16 | ₩34,302 | ₩34,449 | ₩34,302 | ₩34,396 | +0.27% | 3.5만 |
|---|
| 2026.07.15 | ₩34,409 | ₩34,436 | ₩34,316 | ₩34,382 | -0.08% | 6.5만 |
|---|
| 2026.07.14 | ₩34,302 | ₩34,396 | ₩34,302 | ₩34,369 | +0.19% | 3.5만 |
|---|
| 2026.07.13 | ₩34,222 | ₩34,382 | ₩34,222 | ₩34,316 | +0.27% | 4.9만 |
|---|
| 2026.07.10 | ₩34,236 | ₩34,356 | ₩34,169 | ₩34,316 | +0.23% | 2.1만 |
|---|
| 2026.07.09 | ₩34,329 | ₩34,329 | ₩34,169 | ₩34,249 | -0.23% | 1.5만 |
|---|
| 2026.07.08 | ₩34,276 | ₩34,356 | ₩34,169 | ₩34,289 | +0.04% | 4.8만 |
|---|
| 2026.07.07 | ₩34,196 | ₩34,342 | ₩34,102 | ₩34,296 | +0.29% | 3.8만 |
|---|
| 2026.07.06 | ₩33,982 | ₩34,209 | ₩33,982 | ₩34,196 | +0.63% | 5.7만 |
|---|
| 2026.07.02 | ₩33,995 | ₩34,075 | ₩33,982 | ₩34,022 | +0.08% | 2.4만 |
|---|
| 2026.07.01 | ₩33,849 | ₩34,102 | ₩33,849 | ₩33,982 | +0.39% | 7만 |
|---|
| 2026.06.30 | ₩33,995 | ₩34,125 | ₩33,822 | ₩33,942 | -0.16% | 46.7만 |
|---|
| 2026.06.29 | ₩33,889 | ₩34,009 | ₩33,822 | ₩34,009 | +0.35% | 7.6만 |
|---|
| 2026.06.26 | ₩33,942 | ₩34,009 | ₩33,822 | ₩33,849 | -0.28% | 6.9만 |
|---|
| 2026.06.25 | ₩33,849 | ₩34,009 | ₩33,835 | ₩33,875 | +0.08% | 5.3만 |
|---|
| 2026.06.24 | ₩34,022 | ₩34,035 | ₩33,849 | ₩33,902 | -0.35% | 7.1만 |
|---|
| 2026.06.23 | ₩34,049 | ₩34,142 | ₩33,982 | ₩34,022 | -0.08% | 3.9만 |
|---|
| 2026.06.22 | ₩34,222 | ₩34,222 | ₩34,075 | ₩34,075 | -0.43% | 3.5만 |
|---|
| 2026.06.18 | ₩34,209 | ₩34,222 | ₩34,142 | ₩34,142 | -0.20% | 3만 |
|---|
| 2026.06.17 | ₩34,102 | ₩34,222 | ₩34,102 | ₩34,136 | +0.10% | 1.4만 |
|---|
| 2026.06.16 | ₩34,182 | ₩34,276 | ₩34,129 | ₩34,129 | -0.16% | 2.1만 |
|---|
| 2026.06.15 | ₩34,062 | ₩34,236 | ₩34,062 | ₩34,155 | +0.27% | 5.3만 |
|---|
| 2026.06.12 | ₩34,142 | ₩34,142 | ₩33,969 | ₩34,049 | -0.27% | 3.5만 |
|---|
| 2026.06.11 | ₩34,115 | ₩34,155 | ₩33,995 | ₩34,115 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩34,009 | ₩34,155 | ₩33,969 | ₩34,115 | +0.31% | 1.9만 |
|---|
| 2026.06.09 | ₩34,142 | ₩34,142 | ₩33,969 | ₩34,102 | -0.12% | 3.7만 |
|---|
| 2026.06.08 | ₩33,969 | ₩34,155 | ₩33,969 | ₩34,062 | +0.28% | 2만 |
|---|
| 2026.06.05 | ₩34,075 | ₩34,129 | ₩34,035 | ₩34,094 | +0.05% | 1.5만 |
|---|
| 2026.06.04 | ₩33,942 | ₩34,155 | ₩33,942 | ₩34,142 | +0.59% | 3만 |
|---|
| 2026.06.03 | ₩34,142 | ₩34,142 | ₩33,902 | ₩34,029 | -0.33% | 3.9만 |
|---|
| 2026.06.02 | ₩34,089 | ₩34,169 | ₩34,035 | ₩34,062 | -0.08% | 7만 |
|---|
| 2026.06.01 | ₩34,035 | ₩34,302 | ₩34,035 | ₩34,249 | +0.63% | 3.9만 |
|---|
| 2026.05.29 | ₩34,716 | ₩34,876 | ₩34,703 | ₩34,743 | +0.08% | 3.4만 |
|---|
| 2026.05.28 | ₩34,809 | ₩34,863 | ₩34,769 | ₩34,836 | +0.08% | 3.1만 |
|---|
| 2026.05.27 | ₩34,836 | ₩34,836 | ₩34,729 | ₩34,729 | -0.31% | 2.4만 |
|---|
| 2026.05.26 | ₩34,743 | ₩34,836 | ₩34,743 | ₩34,809 | +0.19% | 3.9만 |
|---|
| 2026.05.22 | ₩34,663 | ₩34,796 | ₩34,663 | ₩34,729 | +0.19% | 2.7만 |
|---|
| 2026.05.21 | ₩34,783 | ₩34,783 | ₩34,663 | ₩34,663 | -0.35% | 3.9만 |
|---|
| 2026.05.20 | ₩34,689 | ₩34,796 | ₩34,649 | ₩34,783 | +0.27% | 2.8만 |
|---|
| 2026.05.19 | ₩34,636 | ₩34,743 | ₩34,609 | ₩34,636 | 0.00% | 2.3만 |
|---|
| 2026.05.18 | ₩34,703 | ₩34,716 | ₩34,636 | ₩34,636 | -0.19% | 1.8만 |
|---|
| 2026.05.15 | ₩34,569 | ₩34,729 | ₩34,569 | ₩34,649 | +0.23% | 2.3만 |
|---|
| 2026.05.14 | ₩34,703 | ₩34,796 | ₩34,703 | ₩34,749 | +0.13% | 3.2만 |
|---|
| 2026.05.13 | ₩34,689 | ₩34,809 | ₩34,689 | ₩34,703 | +0.04% | 2.5만 |
|---|
| 2026.05.12 | ₩34,769 | ₩34,809 | ₩34,683 | ₩34,783 | +0.04% | 6.7만 |
|---|
| 2026.05.11 | ₩34,703 | ₩34,823 | ₩34,703 | ₩34,744 | +0.12% | 2.5만 |
|---|
| 2026.05.08 | ₩34,663 | ₩34,796 | ₩34,649 | ₩34,783 | +0.35% | 2.2만 |
|---|
| 2026.05.07 | ₩34,636 | ₩34,743 | ₩34,636 | ₩34,703 | +0.19% | 2.6만 |
|---|
| 2026.05.06 | ₩34,649 | ₩34,769 | ₩34,649 | ₩34,669 | +0.06% | 5.4만 |
|---|
| 2026.05.05 | ₩34,609 | ₩34,703 | ₩34,609 | ₩34,649 | +0.12% | 4.6만 |
|---|
| 2026.05.04 | ₩34,676 | ₩34,689 | ₩34,623 | ₩34,663 | -0.04% | 2.8만 |
|---|
| 2026.05.01 | ₩34,703 | ₩34,743 | ₩34,636 | ₩34,676 | -0.08% | 3만 |
|---|
| 2026.04.30 | ₩34,476 | ₩34,703 | ₩34,462 | ₩34,649 | +0.50% | 2.9만 |
|---|
| 2026.04.29 | ₩34,583 | ₩34,623 | ₩34,476 | ₩34,538 | -0.13% | 5.7만 |
|---|
| 2026.04.28 | ₩34,663 | ₩34,676 | ₩34,556 | ₩34,569 | -0.27% | 6.9만 |
|---|
| 2026.04.27 | ₩34,596 | ₩34,703 | ₩34,596 | ₩34,703 | +0.31% | 6.3만 |
|---|
| 2026.04.24 | ₩34,703 | ₩34,796 | ₩34,569 | ₩34,663 | -0.12% | 4.9만 |
|---|
| 2026.04.23 | ₩34,569 | ₩34,769 | ₩34,543 | ₩34,743 | +0.50% | 3.7만 |
|---|
| 2026.04.22 | ₩34,503 | ₩34,636 | ₩34,476 | ₩34,636 | +0.39% | 3.5만 |
|---|
| 2026.04.21 | ₩34,422 | ₩34,609 | ₩34,422 | ₩34,476 | +0.16% | 4.6만 |
|---|
| 2026.04.20 | ₩34,476 | ₩34,488 | ₩34,422 | ₩34,476 | 0.00% | 2.5만 |
|---|
| 2026.04.17 | ₩34,462 | ₩34,503 | ₩34,422 | ₩34,436 | -0.08% | 4.2만 |
|---|
| 2026.04.16 | ₩34,462 | ₩34,527 | ₩34,409 | ₩34,449 | -0.04% | 1.9만 |
|---|
| 2026.04.15 | ₩34,476 | ₩34,569 | ₩34,356 | ₩34,476 | 0.00% | 3.7만 |
|---|
| 2026.04.14 | ₩34,155 | ₩34,449 | ₩34,155 | ₩34,369 | +0.63% | 3.5만 |
|---|
| 2026.04.13 | ₩34,115 | ₩34,236 | ₩34,115 | ₩34,182 | +0.20% | 4.2만 |
|---|
| 2026.04.10 | ₩34,169 | ₩34,209 | ₩34,028 | ₩34,169 | 0.00% | 5만 |
|---|
| 2026.04.09 | ₩33,915 | ₩34,196 | ₩33,915 | ₩34,169 | +0.75% | 3.9만 |
|---|
| 2026.04.08 | ₩33,835 | ₩34,009 | ₩33,835 | ₩33,929 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩33,808 | ₩33,808 | ₩33,675 | ₩33,735 | -0.22% | 3.4만 |
|---|
| 2026.04.06 | ₩33,728 | ₩33,808 | ₩33,681 | ₩33,795 | +0.20% | 5.3만 |
|---|
| 2026.04.02 | ₩33,595 | ₩33,755 | ₩33,516 | ₩33,675 | +0.24% | 7.2만 |
|---|
| 2026.04.01 | ₩33,568 | ₩33,755 | ₩33,568 | ₩33,595 | +0.08% | 5만 |
|---|
| 2026.03.31 | ₩33,702 | ₩33,795 | ₩33,448 | ₩33,555 | -0.44% | 31.5만 |
|---|
| 2026.03.30 | ₩33,435 | ₩33,635 | ₩33,435 | ₩33,568 | +0.40% | 9.5만 |
|---|
| 2026.03.27 | ₩33,742 | ₩33,822 | ₩33,368 | ₩33,381 | -1.07% | 5.7만 |
|---|
| 2026.03.26 | ₩33,889 | ₩33,889 | ₩33,648 | ₩33,675 | -0.63% | 5.2만 |
|---|
| 2026.03.25 | ₩33,942 | ₩34,035 | ₩33,835 | ₩33,835 | -0.31% | 4.8만 |
|---|
| 2026.03.24 | ₩33,742 | ₩33,889 | ₩33,742 | ₩33,888 | +0.43% | 2.4만 |
|---|
| 2026.03.23 | ₩33,808 | ₩33,969 | ₩33,768 | ₩33,795 | -0.04% | 5.7만 |
|---|
| 2026.03.20 | ₩33,935 | ₩33,969 | ₩33,702 | ₩33,755 | -0.53% | 10만 |
|---|
| 2026.03.19 | ₩33,875 | ₩33,995 | ₩33,835 | ₩33,929 | +0.16% | 4만 |
|---|
| 2026.03.18 | ₩33,969 | ₩34,009 | ₩33,862 | ₩33,889 | -0.24% | 4.8만 |
|---|
| 2026.03.17 | ₩34,009 | ₩34,075 | ₩33,929 | ₩33,995 | -0.04% | 5.5만 |
|---|
| 2026.03.16 | ₩34,049 | ₩34,089 | ₩33,862 | ₩33,969 | -0.24% | 7.8만 |
|---|
| 2026.03.13 | ₩33,742 | ₩34,056 | ₩33,675 | ₩33,929 | +0.55% | 15만 |
|---|
| 2026.03.12 | ₩33,790 | ₩33,834 | ₩33,635 | ₩33,715 | -0.22% | 2.6만 |
|---|
| 2026.03.11 | ₩33,795 | ₩33,875 | ₩33,768 | ₩33,822 | +0.08% | 4.4만 |
|---|
| 2026.03.10 | ₩33,822 | ₩33,889 | ₩33,728 | ₩33,768 | -0.16% | 468 |
|---|
| 2026.03.09 | ₩33,835 | ₩34,049 | ₩33,435 | ₩33,742 | -0.28% | 468 |
|---|
| 2026.03.06 | ₩33,995 | ₩33,995 | ₩33,835 | ₩33,849 | -0.43% | 468 |
|---|
| 2026.03.05 | ₩34,035 | ₩34,075 | ₩33,969 | ₩34,009 | -0.08% | 468 |
|---|
| 2026.03.04 | ₩34,075 | ₩34,075 | ₩33,969 | ₩34,009 | -0.20% | 468 |
|---|
| 2026.03.03 | ₩33,929 | ₩34,075 | ₩33,929 | ₩33,969 | +0.12% | 468 |
|---|
| 2026.03.02 | ₩33,955 | ₩34,102 | ₩33,915 | ₩34,009 | +0.16% | 468 |
|---|
| 2026.02.27 | ₩34,663 | ₩34,703 | ₩34,503 | ₩34,623 | -0.12% | 468 |
|---|
| 2026.02.26 | ₩34,703 | ₩34,743 | ₩34,596 | ₩34,676 | -0.08% | 2.9만 |
|---|
| 2026.02.25 | ₩34,769 | ₩34,769 | ₩34,636 | ₩34,703 | -0.19% | 468 |
|---|
| 2026.02.24 | ₩34,596 | ₩34,729 | ₩34,596 | ₩34,676 | +0.23% | 468 |
|---|
| 2026.02.23 | ₩34,583 | ₩34,716 | ₩34,583 | ₩34,689 | +0.31% | 468 |
|---|
| 2026.02.20 | ₩34,649 | ₩34,689 | ₩34,636 | ₩34,676 | +0.08% | 6.2만 |
|---|
| 2026.02.19 | ₩34,716 | ₩34,716 | ₩34,543 | ₩34,623 | -0.27% | 2.8만 |
|---|
| 2026.02.18 | ₩34,743 | ₩34,863 | ₩34,596 | ₩34,596 | -0.42% | 4.1만 |
|---|
| 2026.02.17 | ₩34,598 | ₩34,836 | ₩34,596 | ₩34,823 | +0.65% | 6.2만 |
|---|
| 2026.02.13 | ₩34,649 | ₩34,689 | ₩34,636 | ₩34,689 | +0.12% | 2.2만 |
|---|
| 2026.02.12 | ₩34,609 | ₩34,663 | ₩34,556 | ₩34,623 | +0.04% | 2.6만 |
|---|
| 2026.02.11 | ₩34,569 | ₩34,649 | ₩34,569 | ₩34,609 | +0.12% | 2.7만 |
|---|
| 2026.02.10 | ₩34,596 | ₩34,649 | ₩34,516 | ₩34,636 | +0.12% | 1.7만 |
|---|
| 2026.02.09 | ₩34,623 | ₩34,689 | ₩34,596 | ₩34,596 | -0.08% | 3.5만 |
|---|
| 2026.02.06 | ₩34,596 | ₩34,663 | ₩34,596 | ₩34,663 | +0.19% | 2.3만 |
|---|
| 2026.02.05 | ₩34,609 | ₩34,636 | ₩34,596 | ₩34,636 | +0.08% | 3.2만 |
|---|
| 2026.02.04 | ₩34,569 | ₩34,663 | ₩34,543 | ₩34,663 | +0.27% | 1.7만 |
|---|
| 2026.02.03 | ₩34,489 | ₩34,636 | ₩34,489 | ₩34,609 | +0.35% | 2.8만 |
|---|
| 2026.02.02 | ₩34,489 | ₩34,595 | ₩34,483 | ₩34,556 | +0.19% | 4.6만 |
|---|
| 2026.01.30 | ₩34,529 | ₩34,703 | ₩34,438 | ₩34,529 | 0.00% | 9.9만 |
|---|
| 2026.01.29 | ₩34,396 | ₩34,596 | ₩34,396 | ₩34,569 | +0.50% | 3.7만 |
|---|
| 2026.01.28 | ₩34,396 | ₩34,543 | ₩34,396 | ₩34,459 | +0.18% | 5.3만 |
|---|
| 2026.01.27 | ₩34,436 | ₩34,482 | ₩34,422 | ₩34,438 | +0.01% | 1.6만 |
|---|
| 2026.01.26 | ₩34,489 | ₩34,529 | ₩34,422 | ₩34,503 | +0.04% | 3.2만 |
|---|
| 2026.01.23 | ₩34,396 | ₩34,476 | ₩34,382 | ₩34,449 | +0.16% | 2.7만 |
|---|
| 2026.01.22 | ₩34,422 | ₩34,476 | ₩34,369 | ₩34,446 | +0.07% | 4.7만 |
|---|
| 2026.01.21 | ₩34,342 | ₩34,422 | ₩34,302 | ₩34,396 | +0.16% | 4.4만 |
|---|
| 2026.01.20 | ₩34,162 | ₩34,356 | ₩34,102 | ₩34,302 | +0.41% | 5.5만 |
|---|
| 2026.01.16 | ₩34,356 | ₩34,369 | ₩34,193 | ₩34,302 | -0.16% | 20.1만 |
|---|
| 2026.01.15 | ₩34,329 | ₩34,369 | ₩34,236 | ₩34,369 | +0.12% | 3.3만 |
|---|
| 2026.01.14 | ₩34,155 | ₩34,276 | ₩34,116 | ₩34,232 | +0.23% | 3.2만 |
|---|
| 2026.01.13 | ₩34,262 | ₩34,356 | ₩34,121 | ₩34,196 | -0.19% | 4.9만 |
|---|
| 2026.01.12 | ₩34,236 | ₩34,356 | ₩34,196 | ₩34,289 | +0.16% | 3.8만 |
|---|
| 2026.01.09 | ₩34,302 | ₩34,396 | ₩34,249 | ₩34,302 | 0.00% | 3.9만 |
|---|
| 2026.01.08 | ₩34,249 | ₩34,302 | ₩34,249 | ₩34,249 | 0.00% | 2만 |
|---|
| 2026.01.07 | ₩34,302 | ₩34,369 | ₩34,262 | ₩34,302 | 0.00% | 4만 |
|---|
| 2026.01.06 | ₩34,262 | ₩34,369 | ₩34,249 | ₩34,276 | +0.04% | 2.4만 |
|---|
| 2026.01.05 | ₩34,302 | ₩34,345 | ₩34,249 | ₩34,262 | -0.12% | 3.7만 |
|---|
| 2026.01.02 | ₩34,129 | ₩34,356 | ₩34,075 | ₩34,316 | +0.55% | 5.2만 |
|---|
| 2025.12.31 | ₩34,182 | ₩34,182 | ₩33,849 | ₩33,982 | -0.59% | 9.8만 |
|---|
| 2025.12.30 | ₩33,955 | ₩34,089 | ₩33,844 | ₩34,035 | +0.24% | 12.1만 |
|---|
| 2025.12.29 | ₩33,915 | ₩33,969 | ₩33,768 | ₩33,969 | +0.16% | 6.8만 |
|---|
| 2025.12.26 | ₩34,009 | ₩34,009 | ₩33,835 | ₩33,889 | -0.35% | 1.6만 |
|---|
| 2025.12.24 | ₩33,728 | ₩33,889 | ₩33,728 | ₩33,875 | +0.44% | 8.3천 |
|---|
| 2025.12.23 | ₩33,808 | ₩33,969 | ₩33,769 | ₩33,862 | +0.16% | 2.8만 |
|---|
| 2025.12.22 | ₩33,835 | ₩33,942 | ₩33,702 | ₩33,929 | +0.28% | 3만 |
|---|
| 2025.12.19 | ₩33,782 | ₩33,902 | ₩33,728 | ₩33,728 | -0.16% | 5.3만 |
|---|
| 2025.12.18 | ₩33,875 | ₩33,915 | ₩33,702 | ₩33,849 | -0.08% | 3.6만 |
|---|
| 2025.12.17 | ₩33,768 | ₩34,022 | ₩33,735 | ₩33,862 | +0.28% | 9.9만 |
|---|
| 2025.12.16 | ₩33,728 | ₩33,889 | ₩33,728 | ₩33,782 | +0.16% | 3.2만 |
|---|
| 2025.12.15 | ₩33,782 | ₩33,835 | ₩33,702 | ₩33,808 | +0.08% | 5.7만 |
|---|
| 2025.12.12 | ₩33,849 | ₩33,902 | ₩33,715 | ₩33,829 | -0.06% | 2.3만 |
|---|
| 2025.12.11 | ₩33,702 | ₩33,902 | ₩33,658 | ₩33,902 | +0.59% | 5.1만 |
|---|
| 2025.12.10 | ₩33,688 | ₩33,702 | ₩33,595 | ₩33,702 | +0.04% | 3만 |
|---|
| 2025.12.09 | ₩33,608 | ₩33,702 | ₩33,608 | ₩33,635 | +0.08% | 3.3만 |
|---|
| 2025.12.08 | ₩33,648 | ₩33,676 | ₩33,568 | ₩33,608 | -0.12% | 8.6만 |
|---|
| 2025.12.05 | ₩33,742 | ₩33,742 | ₩33,662 | ₩33,702 | -0.12% | 2.9만 |
|---|
| 2025.12.04 | ₩33,688 | ₩33,742 | ₩33,608 | ₩33,742 | +0.16% | 7.4만 |
|---|
| 2025.12.03 | ₩33,622 | ₩33,688 | ₩33,568 | ₩33,688 | +0.20% | 8.1만 |
|---|
| 2025.12.02 | ₩33,582 | ₩33,635 | ₩33,515 | ₩33,622 | +0.12% | 12.8만 |
|---|
| 2025.12.01 | ₩33,635 | ₩33,675 | ₩33,542 | ₩33,622 | -0.04% | 15.6만 |
|---|
| 2025.11.28 | ₩34,302 | ₩34,356 | ₩34,155 | ₩34,196 | -0.31% | 11.1만 |
|---|
| 2025.11.26 | ₩34,222 | ₩34,356 | ₩34,155 | ₩34,302 | +0.23% | 5.7만 |
|---|
| 2025.11.25 | ₩34,142 | ₩34,222 | ₩34,062 | ₩34,222 | +0.23% | 3.9만 |
|---|
| 2025.11.24 | ₩34,062 | ₩34,169 | ₩34,029 | ₩34,089 | +0.08% | 3.7만 |
|---|
| 2025.11.21 | ₩34,089 | ₩34,089 | ₩33,982 | ₩34,035 | -0.16% | 3만 |
|---|
| 2025.11.20 | ₩33,995 | ₩34,115 | ₩33,969 | ₩34,035 | +0.12% | 5.5만 |
|---|
| 2025.11.19 | ₩34,196 | ₩34,196 | ₩33,982 | ₩34,075 | -0.35% | 5.4만 |
|---|
| 2025.11.18 | ₩34,102 | ₩34,182 | ₩34,075 | ₩34,129 | +0.08% | 7.1만 |
|---|
| 2025.11.17 | ₩34,063 | ₩34,146 | ₩34,049 | ₩34,102 | +0.11% | 2.1만 |
|---|
| 2025.11.14 | ₩34,129 | ₩34,182 | ₩34,062 | ₩34,089 | -0.12% | 4.3만 |
|---|
| 2025.11.13 | ₩34,276 | ₩34,276 | ₩34,142 | ₩34,222 | -0.16% | 2.2만 |
|---|
| 2025.11.12 | ₩34,222 | ₩34,276 | ₩34,102 | ₩34,276 | +0.16% | 3.8만 |
|---|
| 2025.11.11 | ₩34,159 | ₩34,222 | ₩34,159 | ₩34,222 | +0.18% | 1.4만 |
|---|
| 2025.11.10 | ₩34,102 | ₩34,222 | ₩34,073 | ₩34,196 | +0.27% | 4.7만 |
|---|
| 2025.11.07 | ₩34,089 | ₩34,102 | ₩34,009 | ₩34,095 | +0.02% | 2.7만 |
|---|
| 2025.11.06 | ₩34,062 | ₩34,102 | ₩34,062 | ₩34,093 | +0.09% | 2.4만 |
|---|
| 2025.11.05 | ₩34,035 | ₩34,102 | ₩34,009 | ₩34,102 | +0.20% | 2.4만 |
|---|
| 2025.11.04 | ₩33,995 | ₩34,035 | ₩33,915 | ₩34,035 | +0.12% | 2.8만 |
|---|
| 2025.11.03 | ₩33,929 | ₩34,009 | ₩33,862 | ₩33,996 | +0.20% | 3.5만 |
|---|
| 2025.10.31 | ₩34,035 | ₩34,102 | ₩33,889 | ₩33,902 | -0.39% | 9.2만 |
|---|
| 2025.10.30 | ₩34,035 | ₩34,075 | ₩34,009 | ₩34,075 | +0.12% | 3.9만 |
|---|
| 2025.10.29 | ₩34,049 | ₩34,102 | ₩34,049 | ₩34,049 | 0.00% | 2.3만 |
|---|
| 2025.10.28 | ₩34,129 | ₩34,142 | ₩34,049 | ₩34,075 | -0.16% | 3.3만 |
|---|
| 2025.10.27 | ₩34,155 | ₩34,155 | ₩34,075 | ₩34,129 | -0.08% | 3.3만 |
|---|
| 2025.10.24 | ₩34,022 | ₩34,155 | ₩33,967 | ₩34,155 | +0.39% | 4.4만 |
|---|
| 2025.10.23 | ₩33,902 | ₩34,035 | ₩33,871 | ₩34,022 | +0.35% | 3.9만 |
|---|
| 2025.10.22 | ₩33,875 | ₩33,954 | ₩33,849 | ₩33,902 | +0.08% | 2.9만 |
|---|
| 2025.10.21 | ₩33,875 | ₩33,955 | ₩33,855 | ₩33,928 | +0.15% | 3.5만 |
|---|
| 2025.10.20 | ₩33,795 | ₩33,876 | ₩33,792 | ₩33,849 | +0.16% | 7.5만 |
|---|
| 2025.10.17 | ₩33,768 | ₩33,889 | ₩33,723 | ₩33,795 | +0.08% | 4.7만 |
|---|
| 2025.10.16 | ₩33,796 | ₩33,849 | ₩33,768 | ₩33,795 | -0.00% | 4.2만 |
|---|
| 2025.10.15 | ₩33,915 | ₩33,969 | ₩33,768 | ₩33,808 | -0.31% | 9.2만 |
|---|
| 2025.10.14 | ₩33,835 | ₩33,969 | ₩33,835 | ₩33,915 | +0.24% | 3.2만 |
|---|
| 2025.10.13 | ₩33,835 | ₩33,942 | ₩33,782 | ₩33,875 | +0.12% | 3.6만 |
|---|
| 2025.10.10 | ₩33,915 | ₩33,942 | ₩33,742 | ₩33,808 | -0.31% | 3.6만 |
|---|