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 | ₩33,829 | ₩33,936 | ₩33,695 | ₩33,842 | +0.04% | 8.6만 |
| 2026.10.08 | ₩33,629 | ₩33,856 | ₩33,522 | ₩33,815 | +0.56% | 19.7만 |
| 2026.10.07 | ₩33,709 | ₩33,875 | ₩33,535 | ₩33,602 | -0.32% | 13.2만 |
| 2026.10.06 | ₩33,762 | ₩33,895 | ₩33,695 | ₩33,709 | -0.16% | 14.1만 |
| 2026.10.05 | ₩33,695 | ₩33,882 | ₩33,682 | ₩33,735 | +0.12% | 24.3만 |
| 2026.10.02 | ₩33,749 | ₩33,805 | ₩33,695 | ₩33,735 | -0.04% | 21만 |
| 2026.10.01 | ₩33,709 | ₩33,810 | ₩33,629 | ₩33,709 | 0.00% | 11.3만 |
| 2026.09.30 | ₩33,762 | ₩33,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,709 |
| -0.16% |
| 27.8만 |
| 2026.09.29 | ₩33,749 | ₩33,762 | ₩33,669 | ₩33,722 | -0.08% | 8.7만 |
|---|
| 2026.09.28 | ₩33,722 | ₩33,758 | ₩33,669 | ₩33,695 | -0.08% | 17.4만 |
|---|
| 2026.09.25 | ₩33,682 | ₩33,781 | ₩33,629 | ₩33,722 | +0.12% | 5.8만 |
|---|
| 2026.09.24 | ₩33,629 | ₩33,815 | ₩33,629 | ₩33,682 | +0.16% | 6.7만 |
|---|
| 2026.09.23 | ₩33,749 | ₩33,856 | ₩33,602 | ₩33,615 | -0.40% | 8.5만 |
|---|
| 2026.09.22 | ₩33,909 | ₩33,909 | ₩33,669 | ₩33,682 | -0.67% | 6.4만 |
|---|
| 2026.09.21 | ₩33,762 | ₩33,909 | ₩33,749 | ₩33,869 | +0.32% | 10.8만 |
|---|
| 2026.09.18 | ₩33,762 | ₩33,762 | ₩33,669 | ₩33,669 | -0.28% | 4.8만 |
|---|
| 2026.09.17 | ₩33,642 | ₩33,762 | ₩33,642 | ₩33,762 | +0.36% | 3.6만 |
|---|
| 2026.09.16 | ₩33,655 | ₩33,716 | ₩33,629 | ₩33,642 | -0.04% | 3.3만 |
|---|
| 2026.09.15 | ₩33,629 | ₩33,682 | ₩33,615 | ₩33,629 | 0.00% | 7만 |
|---|
| 2026.09.14 | ₩33,669 | ₩33,682 | ₩33,612 | ₩33,629 | -0.12% | 4.8만 |
|---|
| 2026.09.11 | ₩33,602 | ₩33,742 | ₩33,602 | ₩33,682 | +0.24% | 4.9만 |
|---|
| 2026.09.10 | ₩33,642 | ₩33,762 | ₩33,602 | ₩33,602 | -0.12% | 6.1만 |
|---|
| 2026.09.09 | ₩33,842 | ₩33,842 | ₩33,682 | ₩33,682 | -0.47% | 5.3만 |
|---|
| 2026.09.08 | ₩33,775 | ₩33,957 | ₩33,709 | ₩33,749 | -0.08% | 5.1만 |
|---|
| 2026.09.04 | ₩33,856 | ₩33,856 | ₩33,655 | ₩33,775 | -0.24% | 4.4만 |
|---|
| 2026.09.03 | ₩33,856 | ₩33,882 | ₩33,762 | ₩33,802 | -0.16% | 3.5만 |
|---|
| 2026.09.02 | ₩33,829 | ₩33,869 | ₩33,775 | ₩33,775 | -0.16% | 6.3만 |
|---|
| 2026.09.01 | ₩33,922 | ₩33,942 | ₩33,829 | ₩33,829 | -0.28% | 5.3만 |
|---|
| 2026.08.31 | ₩34,576 | ₩34,628 | ₩34,403 | ₩34,616 | +0.12% | 3.6만 |
|---|
| 2026.08.28 | ₩34,589 | ₩34,670 | ₩34,509 | ₩34,670 | +0.23% | 1.8만 |
|---|
| 2026.08.27 | ₩34,549 | ₩34,656 | ₩34,463 | ₩34,656 | +0.31% | 2.6만 |
|---|
| 2026.08.26 | ₩34,429 | ₩34,523 | ₩34,309 | ₩34,512 | +0.24% | 2.4만 |
|---|
| 2026.08.25 | ₩34,363 | ₩34,536 | ₩34,363 | ₩34,483 | +0.35% | 2.1만 |
|---|
| 2026.08.24 | ₩34,363 | ₩34,429 | ₩34,261 | ₩34,403 | +0.12% | 2.3만 |
|---|
| 2026.08.21 | ₩34,363 | ₩34,403 | ₩34,229 | ₩34,229 | -0.39% | 5.5만 |
|---|
| 2026.08.20 | ₩34,429 | ₩34,536 | ₩34,363 | ₩34,363 | -0.19% | 2.1만 |
|---|
| 2026.08.19 | ₩34,429 | ₩34,496 | ₩34,389 | ₩34,429 | 0.00% | 9.1만 |
|---|
| 2026.08.18 | ₩34,523 | ₩34,646 | ₩34,523 | ₩34,589 | +0.19% | 1.6만 |
|---|
| 2026.08.17 | ₩34,643 | ₩34,683 | ₩34,549 | ₩34,549 | -0.27% | 3.6만 |
|---|
| 2026.08.14 | ₩34,509 | ₩34,643 | ₩34,509 | ₩34,643 | +0.39% | 1.1만 |
|---|
| 2026.08.13 | ₩34,563 | ₩34,643 | ₩34,563 | ₩34,643 | +0.23% | 2.8만 |
|---|
| 2026.08.12 | ₩34,549 | ₩34,603 | ₩34,502 | ₩34,589 | +0.12% | 3.7만 |
|---|
| 2026.08.11 | ₩34,456 | ₩34,509 | ₩34,309 | ₩34,496 | +0.12% | 2.9만 |
|---|
| 2026.08.10 | ₩34,509 | ₩34,576 | ₩34,376 | ₩34,389 | -0.35% | 3.3만 |
|---|
| 2026.08.07 | ₩34,509 | ₩34,603 | ₩34,483 | ₩34,563 | +0.15% | 2.9만 |
|---|
| 2026.08.06 | ₩34,589 | ₩34,603 | ₩34,389 | ₩34,389 | -0.58% | 2.3만 |
|---|
| 2026.08.05 | ₩34,483 | ₩34,603 | ₩34,483 | ₩34,576 | +0.27% | 2.3만 |
|---|
| 2026.08.04 | ₩34,523 | ₩34,603 | ₩34,496 | ₩34,549 | +0.08% | 2만 |
|---|
| 2026.08.03 | ₩34,429 | ₩34,523 | ₩34,429 | ₩34,523 | +0.27% | 2.7만 |
|---|
| 2026.07.31 | ₩34,309 | ₩34,509 | ₩34,309 | ₩34,469 | +0.47% | 6.6만 |
|---|
| 2026.07.30 | ₩34,314 | ₩34,429 | ₩34,309 | ₩34,363 | +0.14% | 1.6만 |
|---|
| 2026.07.29 | ₩34,296 | ₩34,376 | ₩34,296 | ₩34,323 | +0.08% | 2.6만 |
|---|
| 2026.07.28 | ₩34,349 | ₩34,376 | ₩34,256 | ₩34,309 | -0.12% | 2.9만 |
|---|
| 2026.07.27 | ₩34,496 | ₩34,496 | ₩34,288 | ₩34,349 | -0.43% | 3.5만 |
|---|
| 2026.07.24 | ₩34,229 | ₩34,436 | ₩34,229 | ₩34,416 | +0.55% | 2.9만 |
|---|
| 2026.07.23 | ₩34,429 | ₩34,456 | ₩34,296 | ₩34,336 | -0.27% | 1.7만 |
|---|
| 2026.07.22 | ₩34,416 | ₩34,469 | ₩34,403 | ₩34,469 | +0.16% | 2.4만 |
|---|
| 2026.07.21 | ₩34,309 | ₩34,456 | ₩34,309 | ₩34,389 | +0.23% | 1.3만 |
|---|
| 2026.07.20 | ₩34,349 | ₩34,469 | ₩34,323 | ₩34,357 | +0.02% | 3.3만 |
|---|
| 2026.07.17 | ₩34,429 | ₩34,469 | ₩34,363 | ₩34,469 | +0.12% | 3.3만 |
|---|
| 2026.07.16 | ₩34,296 | ₩34,443 | ₩34,296 | ₩34,389 | +0.27% | 3.5만 |
|---|
| 2026.07.15 | ₩34,403 | ₩34,429 | ₩34,309 | ₩34,376 | -0.08% | 6.5만 |
|---|
| 2026.07.14 | ₩34,296 | ₩34,389 | ₩34,296 | ₩34,363 | +0.19% | 3.5만 |
|---|
| 2026.07.13 | ₩34,216 | ₩34,376 | ₩34,216 | ₩34,309 | +0.27% | 4.9만 |
|---|
| 2026.07.10 | ₩34,229 | ₩34,349 | ₩34,162 | ₩34,309 | +0.23% | 2.1만 |
|---|
| 2026.07.09 | ₩34,323 | ₩34,323 | ₩34,162 | ₩34,242 | -0.23% | 1.5만 |
|---|
| 2026.07.08 | ₩34,269 | ₩34,349 | ₩34,162 | ₩34,283 | +0.04% | 4.8만 |
|---|
| 2026.07.07 | ₩34,189 | ₩34,336 | ₩34,096 | ₩34,289 | +0.29% | 3.8만 |
|---|
| 2026.07.06 | ₩33,976 | ₩34,202 | ₩33,976 | ₩34,189 | +0.63% | 5.7만 |
|---|
| 2026.07.02 | ₩33,989 | ₩34,069 | ₩33,976 | ₩34,016 | +0.08% | 2.4만 |
|---|
| 2026.07.01 | ₩33,842 | ₩34,096 | ₩33,842 | ₩33,976 | +0.39% | 7만 |
|---|
| 2026.06.30 | ₩33,989 | ₩34,119 | ₩33,815 | ₩33,936 | -0.16% | 46.7만 |
|---|
| 2026.06.29 | ₩33,882 | ₩34,002 | ₩33,815 | ₩34,002 | +0.35% | 7.6만 |
|---|
| 2026.06.26 | ₩33,936 | ₩34,002 | ₩33,815 | ₩33,842 | -0.28% | 6.9만 |
|---|
| 2026.06.25 | ₩33,842 | ₩34,002 | ₩33,829 | ₩33,869 | +0.08% | 5.3만 |
|---|
| 2026.06.24 | ₩34,016 | ₩34,029 | ₩33,842 | ₩33,896 | -0.35% | 7.1만 |
|---|
| 2026.06.23 | ₩34,042 | ₩34,136 | ₩33,976 | ₩34,016 | -0.08% | 3.9만 |
|---|
| 2026.06.22 | ₩34,216 | ₩34,216 | ₩34,069 | ₩34,069 | -0.43% | 3.5만 |
|---|
| 2026.06.18 | ₩34,202 | ₩34,216 | ₩34,136 | ₩34,136 | -0.20% | 3만 |
|---|
| 2026.06.17 | ₩34,096 | ₩34,216 | ₩34,096 | ₩34,130 | +0.10% | 1.4만 |
|---|
| 2026.06.16 | ₩34,176 | ₩34,269 | ₩34,122 | ₩34,122 | -0.16% | 2.1만 |
|---|
| 2026.06.15 | ₩34,056 | ₩34,229 | ₩34,056 | ₩34,149 | +0.27% | 5.3만 |
|---|
| 2026.06.12 | ₩34,136 | ₩34,136 | ₩33,962 | ₩34,042 | -0.27% | 3.5만 |
|---|
| 2026.06.11 | ₩34,109 | ₩34,149 | ₩33,989 | ₩34,109 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩34,002 | ₩34,149 | ₩33,962 | ₩34,109 | +0.31% | 1.9만 |
|---|
| 2026.06.09 | ₩34,136 | ₩34,136 | ₩33,962 | ₩34,096 | -0.12% | 3.7만 |
|---|
| 2026.06.08 | ₩33,962 | ₩34,149 | ₩33,962 | ₩34,056 | +0.28% | 2만 |
|---|
| 2026.06.05 | ₩34,069 | ₩34,122 | ₩34,029 | ₩34,088 | +0.05% | 1.5만 |
|---|
| 2026.06.04 | ₩33,936 | ₩34,149 | ₩33,936 | ₩34,136 | +0.59% | 3만 |
|---|
| 2026.06.03 | ₩34,136 | ₩34,136 | ₩33,896 | ₩34,022 | -0.33% | 3.9만 |
|---|
| 2026.06.02 | ₩34,082 | ₩34,162 | ₩34,029 | ₩34,056 | -0.08% | 7만 |
|---|
| 2026.06.01 | ₩34,029 | ₩34,296 | ₩34,029 | ₩34,242 | +0.63% | 3.9만 |
|---|
| 2026.05.29 | ₩34,710 | ₩34,870 | ₩34,696 | ₩34,736 | +0.08% | 3.4만 |
|---|
| 2026.05.28 | ₩34,803 | ₩34,856 | ₩34,763 | ₩34,830 | +0.08% | 3.1만 |
|---|
| 2026.05.27 | ₩34,830 | ₩34,830 | ₩34,723 | ₩34,723 | -0.31% | 2.4만 |
|---|
| 2026.05.26 | ₩34,736 | ₩34,830 | ₩34,736 | ₩34,803 | +0.19% | 3.9만 |
|---|
| 2026.05.22 | ₩34,656 | ₩34,790 | ₩34,656 | ₩34,723 | +0.19% | 2.7만 |
|---|
| 2026.05.21 | ₩34,776 | ₩34,776 | ₩34,656 | ₩34,656 | -0.35% | 3.9만 |
|---|
| 2026.05.20 | ₩34,683 | ₩34,790 | ₩34,643 | ₩34,776 | +0.27% | 2.8만 |
|---|
| 2026.05.19 | ₩34,629 | ₩34,736 | ₩34,603 | ₩34,629 | 0.00% | 2.3만 |
|---|
| 2026.05.18 | ₩34,696 | ₩34,710 | ₩34,629 | ₩34,629 | -0.19% | 1.8만 |
|---|
| 2026.05.15 | ₩34,563 | ₩34,723 | ₩34,563 | ₩34,643 | +0.23% | 2.3만 |
|---|
| 2026.05.14 | ₩34,696 | ₩34,790 | ₩34,696 | ₩34,743 | +0.13% | 3.2만 |
|---|
| 2026.05.13 | ₩34,683 | ₩34,803 | ₩34,683 | ₩34,696 | +0.04% | 2.5만 |
|---|
| 2026.05.12 | ₩34,763 | ₩34,803 | ₩34,676 | ₩34,776 | +0.04% | 6.7만 |
|---|
| 2026.05.11 | ₩34,696 | ₩34,816 | ₩34,696 | ₩34,737 | +0.12% | 2.5만 |
|---|
| 2026.05.08 | ₩34,656 | ₩34,790 | ₩34,643 | ₩34,776 | +0.35% | 2.2만 |
|---|
| 2026.05.07 | ₩34,629 | ₩34,736 | ₩34,629 | ₩34,696 | +0.19% | 2.6만 |
|---|
| 2026.05.06 | ₩34,643 | ₩34,763 | ₩34,643 | ₩34,663 | +0.06% | 5.4만 |
|---|
| 2026.05.05 | ₩34,603 | ₩34,696 | ₩34,603 | ₩34,643 | +0.12% | 4.6만 |
|---|
| 2026.05.04 | ₩34,670 | ₩34,683 | ₩34,616 | ₩34,656 | -0.04% | 2.8만 |
|---|
| 2026.05.01 | ₩34,696 | ₩34,736 | ₩34,629 | ₩34,670 | -0.08% | 3만 |
|---|
| 2026.04.30 | ₩34,469 | ₩34,696 | ₩34,456 | ₩34,643 | +0.50% | 2.9만 |
|---|
| 2026.04.29 | ₩34,576 | ₩34,616 | ₩34,469 | ₩34,532 | -0.13% | 5.7만 |
|---|
| 2026.04.28 | ₩34,656 | ₩34,670 | ₩34,549 | ₩34,563 | -0.27% | 6.9만 |
|---|
| 2026.04.27 | ₩34,589 | ₩34,696 | ₩34,589 | ₩34,696 | +0.31% | 6.3만 |
|---|
| 2026.04.24 | ₩34,696 | ₩34,790 | ₩34,563 | ₩34,656 | -0.12% | 4.9만 |
|---|
| 2026.04.23 | ₩34,563 | ₩34,763 | ₩34,536 | ₩34,736 | +0.50% | 3.7만 |
|---|
| 2026.04.22 | ₩34,496 | ₩34,629 | ₩34,470 | ₩34,629 | +0.39% | 3.5만 |
|---|
| 2026.04.21 | ₩34,416 | ₩34,603 | ₩34,416 | ₩34,469 | +0.16% | 4.6만 |
|---|
| 2026.04.20 | ₩34,469 | ₩34,482 | ₩34,416 | ₩34,469 | 0.00% | 2.5만 |
|---|
| 2026.04.17 | ₩34,456 | ₩34,496 | ₩34,416 | ₩34,429 | -0.08% | 4.2만 |
|---|
| 2026.04.16 | ₩34,456 | ₩34,521 | ₩34,403 | ₩34,443 | -0.04% | 1.9만 |
|---|
| 2026.04.15 | ₩34,469 | ₩34,563 | ₩34,349 | ₩34,469 | 0.00% | 3.7만 |
|---|
| 2026.04.14 | ₩34,149 | ₩34,443 | ₩34,149 | ₩34,363 | +0.63% | 3.5만 |
|---|
| 2026.04.13 | ₩34,109 | ₩34,229 | ₩34,109 | ₩34,176 | +0.20% | 4.2만 |
|---|
| 2026.04.10 | ₩34,162 | ₩34,203 | ₩34,022 | ₩34,162 | 0.00% | 5만 |
|---|
| 2026.04.09 | ₩33,909 | ₩34,189 | ₩33,909 | ₩34,162 | +0.75% | 3.9만 |
|---|
| 2026.04.08 | ₩33,829 | ₩34,002 | ₩33,829 | ₩33,922 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩33,802 | ₩33,802 | ₩33,669 | ₩33,729 | -0.22% | 3.4만 |
|---|
| 2026.04.06 | ₩33,722 | ₩33,802 | ₩33,674 | ₩33,789 | +0.20% | 5.3만 |
|---|
| 2026.04.02 | ₩33,589 | ₩33,749 | ₩33,510 | ₩33,669 | +0.24% | 7.2만 |
|---|
| 2026.04.01 | ₩33,562 | ₩33,749 | ₩33,562 | ₩33,589 | +0.08% | 5만 |
|---|
| 2026.03.31 | ₩33,695 | ₩33,789 | ₩33,442 | ₩33,549 | -0.44% | 31.5만 |
|---|
| 2026.03.30 | ₩33,428 | ₩33,629 | ₩33,428 | ₩33,562 | +0.40% | 9.5만 |
|---|
| 2026.03.27 | ₩33,735 | ₩33,815 | ₩33,362 | ₩33,375 | -1.07% | 5.7만 |
|---|
| 2026.03.26 | ₩33,882 | ₩33,882 | ₩33,642 | ₩33,669 | -0.63% | 5.2만 |
|---|
| 2026.03.25 | ₩33,936 | ₩34,029 | ₩33,829 | ₩33,829 | -0.31% | 4.8만 |
|---|
| 2026.03.24 | ₩33,735 | ₩33,882 | ₩33,735 | ₩33,882 | +0.43% | 2.4만 |
|---|
| 2026.03.23 | ₩33,802 | ₩33,962 | ₩33,762 | ₩33,789 | -0.04% | 5.7만 |
|---|
| 2026.03.20 | ₩33,929 | ₩33,962 | ₩33,695 | ₩33,749 | -0.53% | 10만 |
|---|
| 2026.03.19 | ₩33,869 | ₩33,989 | ₩33,829 | ₩33,922 | +0.16% | 4만 |
|---|
| 2026.03.18 | ₩33,962 | ₩34,002 | ₩33,856 | ₩33,882 | -0.24% | 4.8만 |
|---|
| 2026.03.17 | ₩34,002 | ₩34,069 | ₩33,922 | ₩33,989 | -0.04% | 5.5만 |
|---|
| 2026.03.16 | ₩34,042 | ₩34,082 | ₩33,856 | ₩33,962 | -0.24% | 7.8만 |
|---|
| 2026.03.13 | ₩33,735 | ₩34,050 | ₩33,669 | ₩33,922 | +0.55% | 15만 |
|---|
| 2026.03.12 | ₩33,783 | ₩33,828 | ₩33,629 | ₩33,709 | -0.22% | 2.6만 |
|---|
| 2026.03.11 | ₩33,789 | ₩33,869 | ₩33,762 | ₩33,815 | +0.08% | 4.4만 |
|---|
| 2026.03.10 | ₩33,815 | ₩33,882 | ₩33,722 | ₩33,762 | -0.16% | 468 |
|---|
| 2026.03.09 | ₩33,829 | ₩34,042 | ₩33,428 | ₩33,735 | -0.28% | 468 |
|---|
| 2026.03.06 | ₩33,989 | ₩33,989 | ₩33,829 | ₩33,842 | -0.43% | 468 |
|---|
| 2026.03.05 | ₩34,029 | ₩34,069 | ₩33,962 | ₩34,002 | -0.08% | 468 |
|---|
| 2026.03.04 | ₩34,069 | ₩34,069 | ₩33,962 | ₩34,002 | -0.20% | 468 |
|---|
| 2026.03.03 | ₩33,922 | ₩34,069 | ₩33,922 | ₩33,962 | +0.12% | 468 |
|---|
| 2026.03.02 | ₩33,949 | ₩34,096 | ₩33,909 | ₩34,002 | +0.16% | 468 |
|---|
| 2026.02.27 | ₩34,656 | ₩34,696 | ₩34,496 | ₩34,616 | -0.12% | 468 |
|---|
| 2026.02.26 | ₩34,696 | ₩34,736 | ₩34,590 | ₩34,670 | -0.08% | 2.9만 |
|---|
| 2026.02.25 | ₩34,763 | ₩34,763 | ₩34,629 | ₩34,696 | -0.19% | 468 |
|---|
| 2026.02.24 | ₩34,589 | ₩34,723 | ₩34,589 | ₩34,670 | +0.23% | 468 |
|---|
| 2026.02.23 | ₩34,576 | ₩34,710 | ₩34,576 | ₩34,683 | +0.31% | 468 |
|---|
| 2026.02.20 | ₩34,643 | ₩34,683 | ₩34,629 | ₩34,670 | +0.08% | 6.2만 |
|---|
| 2026.02.19 | ₩34,710 | ₩34,710 | ₩34,536 | ₩34,616 | -0.27% | 2.8만 |
|---|
| 2026.02.18 | ₩34,736 | ₩34,856 | ₩34,589 | ₩34,589 | -0.42% | 4.1만 |
|---|
| 2026.02.17 | ₩34,591 | ₩34,830 | ₩34,589 | ₩34,816 | +0.65% | 6.2만 |
|---|
| 2026.02.13 | ₩34,643 | ₩34,683 | ₩34,629 | ₩34,683 | +0.12% | 2.2만 |
|---|
| 2026.02.12 | ₩34,603 | ₩34,656 | ₩34,549 | ₩34,616 | +0.04% | 2.6만 |
|---|
| 2026.02.11 | ₩34,563 | ₩34,643 | ₩34,563 | ₩34,603 | +0.12% | 2.7만 |
|---|
| 2026.02.10 | ₩34,589 | ₩34,643 | ₩34,509 | ₩34,629 | +0.12% | 1.7만 |
|---|
| 2026.02.09 | ₩34,616 | ₩34,683 | ₩34,589 | ₩34,589 | -0.08% | 3.5만 |
|---|
| 2026.02.06 | ₩34,589 | ₩34,656 | ₩34,589 | ₩34,656 | +0.19% | 2.3만 |
|---|
| 2026.02.05 | ₩34,603 | ₩34,629 | ₩34,589 | ₩34,629 | +0.08% | 3.2만 |
|---|
| 2026.02.04 | ₩34,563 | ₩34,656 | ₩34,536 | ₩34,656 | +0.27% | 1.7만 |
|---|
| 2026.02.03 | ₩34,483 | ₩34,629 | ₩34,483 | ₩34,603 | +0.35% | 2.8만 |
|---|
| 2026.02.02 | ₩34,483 | ₩34,589 | ₩34,476 | ₩34,549 | +0.19% | 4.6만 |
|---|
| 2026.01.30 | ₩34,523 | ₩34,696 | ₩34,431 | ₩34,523 | 0.00% | 9.9만 |
|---|
| 2026.01.29 | ₩34,389 | ₩34,589 | ₩34,389 | ₩34,563 | +0.50% | 3.7만 |
|---|
| 2026.01.28 | ₩34,389 | ₩34,536 | ₩34,389 | ₩34,452 | +0.18% | 5.3만 |
|---|
| 2026.01.27 | ₩34,429 | ₩34,476 | ₩34,416 | ₩34,431 | +0.01% | 1.6만 |
|---|
| 2026.01.26 | ₩34,483 | ₩34,523 | ₩34,416 | ₩34,496 | +0.04% | 3.2만 |
|---|
| 2026.01.23 | ₩34,389 | ₩34,469 | ₩34,376 | ₩34,443 | +0.16% | 2.7만 |
|---|
| 2026.01.22 | ₩34,416 | ₩34,469 | ₩34,363 | ₩34,440 | +0.07% | 4.7만 |
|---|
| 2026.01.21 | ₩34,336 | ₩34,416 | ₩34,296 | ₩34,389 | +0.16% | 4.4만 |
|---|
| 2026.01.20 | ₩34,156 | ₩34,349 | ₩34,096 | ₩34,296 | +0.41% | 5.5만 |
|---|
| 2026.01.16 | ₩34,349 | ₩34,363 | ₩34,186 | ₩34,296 | -0.16% | 20.1만 |
|---|
| 2026.01.15 | ₩34,323 | ₩34,363 | ₩34,229 | ₩34,363 | +0.12% | 3.3만 |
|---|
| 2026.01.14 | ₩34,149 | ₩34,269 | ₩34,109 | ₩34,226 | +0.23% | 3.2만 |
|---|
| 2026.01.13 | ₩34,256 | ₩34,349 | ₩34,115 | ₩34,189 | -0.19% | 4.9만 |
|---|
| 2026.01.12 | ₩34,229 | ₩34,349 | ₩34,189 | ₩34,283 | +0.16% | 3.8만 |
|---|
| 2026.01.09 | ₩34,296 | ₩34,389 | ₩34,242 | ₩34,296 | 0.00% | 3.9만 |
|---|
| 2026.01.08 | ₩34,242 | ₩34,296 | ₩34,242 | ₩34,242 | 0.00% | 2만 |
|---|
| 2026.01.07 | ₩34,296 | ₩34,362 | ₩34,256 | ₩34,296 | 0.00% | 4만 |
|---|
| 2026.01.06 | ₩34,256 | ₩34,362 | ₩34,242 | ₩34,269 | +0.04% | 2.4만 |
|---|
| 2026.01.05 | ₩34,296 | ₩34,339 | ₩34,242 | ₩34,256 | -0.12% | 3.7만 |
|---|
| 2026.01.02 | ₩34,122 | ₩34,349 | ₩34,069 | ₩34,309 | +0.55% | 5.2만 |
|---|
| 2025.12.31 | ₩34,176 | ₩34,176 | ₩33,842 | ₩33,976 | -0.59% | 9.8만 |
|---|
| 2025.12.30 | ₩33,949 | ₩34,082 | ₩33,838 | ₩34,029 | +0.24% | 12.1만 |
|---|
| 2025.12.29 | ₩33,909 | ₩33,962 | ₩33,762 | ₩33,962 | +0.16% | 6.8만 |
|---|
| 2025.12.26 | ₩34,002 | ₩34,002 | ₩33,829 | ₩33,882 | -0.35% | 1.6만 |
|---|
| 2025.12.24 | ₩33,722 | ₩33,882 | ₩33,722 | ₩33,869 | +0.44% | 8.3천 |
|---|
| 2025.12.23 | ₩33,802 | ₩33,962 | ₩33,762 | ₩33,856 | +0.16% | 2.8만 |
|---|
| 2025.12.22 | ₩33,829 | ₩33,936 | ₩33,696 | ₩33,922 | +0.28% | 3만 |
|---|
| 2025.12.19 | ₩33,775 | ₩33,896 | ₩33,722 | ₩33,722 | -0.16% | 5.3만 |
|---|
| 2025.12.18 | ₩33,869 | ₩33,909 | ₩33,695 | ₩33,842 | -0.08% | 3.6만 |
|---|
| 2025.12.17 | ₩33,762 | ₩34,016 | ₩33,729 | ₩33,856 | +0.28% | 9.9만 |
|---|
| 2025.12.16 | ₩33,722 | ₩33,882 | ₩33,722 | ₩33,775 | +0.16% | 3.2만 |
|---|
| 2025.12.15 | ₩33,775 | ₩33,829 | ₩33,695 | ₩33,802 | +0.08% | 5.7만 |
|---|
| 2025.12.12 | ₩33,842 | ₩33,896 | ₩33,709 | ₩33,823 | -0.06% | 2.3만 |
|---|
| 2025.12.11 | ₩33,695 | ₩33,896 | ₩33,651 | ₩33,896 | +0.59% | 5.1만 |
|---|
| 2025.12.10 | ₩33,682 | ₩33,695 | ₩33,589 | ₩33,695 | +0.04% | 3만 |
|---|
| 2025.12.09 | ₩33,602 | ₩33,695 | ₩33,602 | ₩33,629 | +0.08% | 3.3만 |
|---|
| 2025.12.08 | ₩33,642 | ₩33,670 | ₩33,562 | ₩33,602 | -0.12% | 8.6만 |
|---|
| 2025.12.05 | ₩33,735 | ₩33,735 | ₩33,655 | ₩33,695 | -0.12% | 2.9만 |
|---|
| 2025.12.04 | ₩33,682 | ₩33,735 | ₩33,602 | ₩33,735 | +0.16% | 7.4만 |
|---|
| 2025.12.03 | ₩33,615 | ₩33,682 | ₩33,562 | ₩33,682 | +0.20% | 8.1만 |
|---|
| 2025.12.02 | ₩33,575 | ₩33,629 | ₩33,509 | ₩33,615 | +0.12% | 12.8만 |
|---|
| 2025.12.01 | ₩33,629 | ₩33,669 | ₩33,535 | ₩33,615 | -0.04% | 15.6만 |
|---|
| 2025.11.28 | ₩34,296 | ₩34,349 | ₩34,149 | ₩34,189 | -0.31% | 11.1만 |
|---|
| 2025.11.26 | ₩34,216 | ₩34,349 | ₩34,149 | ₩34,296 | +0.23% | 5.7만 |
|---|
| 2025.11.25 | ₩34,136 | ₩34,216 | ₩34,056 | ₩34,216 | +0.23% | 3.9만 |
|---|
| 2025.11.24 | ₩34,056 | ₩34,162 | ₩34,022 | ₩34,082 | +0.08% | 3.7만 |
|---|
| 2025.11.21 | ₩34,082 | ₩34,082 | ₩33,976 | ₩34,029 | -0.16% | 3만 |
|---|
| 2025.11.20 | ₩33,989 | ₩34,109 | ₩33,962 | ₩34,029 | +0.12% | 5.5만 |
|---|
| 2025.11.19 | ₩34,189 | ₩34,189 | ₩33,976 | ₩34,069 | -0.35% | 5.4만 |
|---|
| 2025.11.18 | ₩34,096 | ₩34,176 | ₩34,069 | ₩34,122 | +0.08% | 7.1만 |
|---|
| 2025.11.17 | ₩34,057 | ₩34,139 | ₩34,042 | ₩34,096 | +0.11% | 2.1만 |
|---|
| 2025.11.14 | ₩34,122 | ₩34,176 | ₩34,056 | ₩34,082 | -0.12% | 4.3만 |
|---|
| 2025.11.13 | ₩34,269 | ₩34,269 | ₩34,136 | ₩34,215 | -0.16% | 2.2만 |
|---|
| 2025.11.12 | ₩34,216 | ₩34,269 | ₩34,096 | ₩34,269 | +0.16% | 3.8만 |
|---|
| 2025.11.11 | ₩34,153 | ₩34,216 | ₩34,153 | ₩34,216 | +0.18% | 1.4만 |
|---|
| 2025.11.10 | ₩34,096 | ₩34,215 | ₩34,066 | ₩34,189 | +0.27% | 4.7만 |
|---|
| 2025.11.07 | ₩34,082 | ₩34,096 | ₩34,002 | ₩34,088 | +0.02% | 2.7만 |
|---|
| 2025.11.06 | ₩34,056 | ₩34,096 | ₩34,056 | ₩34,086 | +0.09% | 2.4만 |
|---|
| 2025.11.05 | ₩34,029 | ₩34,096 | ₩34,002 | ₩34,096 | +0.20% | 2.4만 |
|---|
| 2025.11.04 | ₩33,989 | ₩34,029 | ₩33,909 | ₩34,029 | +0.12% | 2.8만 |
|---|
| 2025.11.03 | ₩33,922 | ₩34,002 | ₩33,856 | ₩33,990 | +0.20% | 3.5만 |
|---|
| 2025.10.31 | ₩34,029 | ₩34,096 | ₩33,882 | ₩33,896 | -0.39% | 9.2만 |
|---|
| 2025.10.30 | ₩34,029 | ₩34,069 | ₩34,002 | ₩34,069 | +0.12% | 3.9만 |
|---|
| 2025.10.29 | ₩34,042 | ₩34,096 | ₩34,042 | ₩34,042 | 0.00% | 2.3만 |
|---|
| 2025.10.28 | ₩34,122 | ₩34,136 | ₩34,042 | ₩34,069 | -0.16% | 3.3만 |
|---|
| 2025.10.27 | ₩34,149 | ₩34,149 | ₩34,069 | ₩34,122 | -0.08% | 3.3만 |
|---|
| 2025.10.24 | ₩34,016 | ₩34,149 | ₩33,961 | ₩34,149 | +0.39% | 4.4만 |
|---|
| 2025.10.23 | ₩33,896 | ₩34,029 | ₩33,864 | ₩34,016 | +0.35% | 3.9만 |
|---|
| 2025.10.22 | ₩33,869 | ₩33,947 | ₩33,842 | ₩33,896 | +0.08% | 2.9만 |
|---|
| 2025.10.21 | ₩33,869 | ₩33,949 | ₩33,849 | ₩33,921 | +0.15% | 3.5만 |
|---|
| 2025.10.20 | ₩33,789 | ₩33,870 | ₩33,786 | ₩33,842 | +0.16% | 7.5만 |
|---|
| 2025.10.17 | ₩33,762 | ₩33,882 | ₩33,716 | ₩33,789 | +0.08% | 4.7만 |
|---|
| 2025.10.16 | ₩33,789 | ₩33,842 | ₩33,762 | ₩33,789 | -0.00% | 4.2만 |
|---|
| 2025.10.15 | ₩33,909 | ₩33,962 | ₩33,762 | ₩33,802 | -0.31% | 9.2만 |
|---|
| 2025.10.14 | ₩33,829 | ₩33,962 | ₩33,829 | ₩33,909 | +0.24% | 3.2만 |
|---|
| 2025.10.13 | ₩33,829 | ₩33,935 | ₩33,775 | ₩33,869 | +0.12% | 3.6만 |
|---|
| 2025.10.10 | ₩33,909 | ₩33,936 | ₩33,735 | ₩33,802 | -0.31% | 3.6만 |
|---|