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 | ₩33,870 | ₩33,977 | ₩33,736 | ₩33,883 | +0.04% | 8.6만 |
| 2026.10.08 | ₩33,669 | ₩33,896 | ₩33,562 | ₩33,856 | +0.56% | 19.7만 |
| 2026.10.07 | ₩33,749 | ₩33,916 | ₩33,576 | ₩33,642 | -0.32% | 13.2만 |
| 2026.10.06 | ₩33,803 | ₩33,936 | ₩33,736 | ₩33,749 | -0.16% | 14.1만 |
| 2026.10.05 | ₩33,736 | ₩33,923 | ₩33,723 | ₩33,776 | +0.12% | 24.3만 |
| 2026.10.02 | ₩33,789 | ₩33,846 | ₩33,736 | ₩33,776 | -0.04% | 21만 |
| 2026.10.01 | ₩33,749 | ₩33,851 | ₩33,669 | ₩33,749 | 0.00% | 11.3만 |
| 2026.09.30 | ₩33,803 | ₩33,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,749 |
| -0.16% |
| 27.8만 |
| 2026.09.29 | ₩33,789 | ₩33,803 | ₩33,709 | ₩33,763 | -0.08% | 8.7만 |
|---|
| 2026.09.28 | ₩33,763 | ₩33,799 | ₩33,709 | ₩33,736 | -0.08% | 17.4만 |
|---|
| 2026.09.25 | ₩33,723 | ₩33,821 | ₩33,669 | ₩33,763 | +0.12% | 5.8만 |
|---|
| 2026.09.24 | ₩33,669 | ₩33,856 | ₩33,669 | ₩33,723 | +0.16% | 6.7만 |
|---|
| 2026.09.23 | ₩33,789 | ₩33,896 | ₩33,642 | ₩33,656 | -0.40% | 8.5만 |
|---|
| 2026.09.22 | ₩33,950 | ₩33,950 | ₩33,709 | ₩33,723 | -0.67% | 6.4만 |
|---|
| 2026.09.21 | ₩33,803 | ₩33,950 | ₩33,789 | ₩33,910 | +0.32% | 10.8만 |
|---|
| 2026.09.18 | ₩33,803 | ₩33,803 | ₩33,709 | ₩33,709 | -0.28% | 4.8만 |
|---|
| 2026.09.17 | ₩33,683 | ₩33,803 | ₩33,683 | ₩33,803 | +0.36% | 3.6만 |
|---|
| 2026.09.16 | ₩33,696 | ₩33,757 | ₩33,669 | ₩33,683 | -0.04% | 3.3만 |
|---|
| 2026.09.15 | ₩33,669 | ₩33,723 | ₩33,656 | ₩33,669 | 0.00% | 7만 |
|---|
| 2026.09.14 | ₩33,709 | ₩33,723 | ₩33,652 | ₩33,669 | -0.12% | 4.8만 |
|---|
| 2026.09.11 | ₩33,642 | ₩33,783 | ₩33,642 | ₩33,723 | +0.24% | 4.9만 |
|---|
| 2026.09.10 | ₩33,683 | ₩33,803 | ₩33,642 | ₩33,642 | -0.12% | 6.1만 |
|---|
| 2026.09.09 | ₩33,883 | ₩33,883 | ₩33,723 | ₩33,723 | -0.47% | 5.3만 |
|---|
| 2026.09.08 | ₩33,816 | ₩33,998 | ₩33,749 | ₩33,789 | -0.08% | 5.1만 |
|---|
| 2026.09.04 | ₩33,896 | ₩33,896 | ₩33,696 | ₩33,816 | -0.24% | 4.4만 |
|---|
| 2026.09.03 | ₩33,896 | ₩33,923 | ₩33,803 | ₩33,843 | -0.16% | 3.5만 |
|---|
| 2026.09.02 | ₩33,870 | ₩33,910 | ₩33,816 | ₩33,816 | -0.16% | 6.3만 |
|---|
| 2026.09.01 | ₩33,963 | ₩33,983 | ₩33,870 | ₩33,870 | -0.28% | 5.3만 |
|---|
| 2026.08.31 | ₩34,618 | ₩34,670 | ₩34,444 | ₩34,658 | +0.12% | 3.6만 |
|---|
| 2026.08.28 | ₩34,631 | ₩34,711 | ₩34,551 | ₩34,711 | +0.23% | 1.8만 |
|---|
| 2026.08.27 | ₩34,591 | ₩34,698 | ₩34,504 | ₩34,698 | +0.31% | 2.6만 |
|---|
| 2026.08.26 | ₩34,471 | ₩34,564 | ₩34,351 | ₩34,553 | +0.24% | 2.4만 |
|---|
| 2026.08.25 | ₩34,404 | ₩34,578 | ₩34,404 | ₩34,524 | +0.35% | 2.1만 |
|---|
| 2026.08.24 | ₩34,404 | ₩34,471 | ₩34,302 | ₩34,444 | +0.12% | 2.3만 |
|---|
| 2026.08.21 | ₩34,404 | ₩34,444 | ₩34,270 | ₩34,270 | -0.39% | 5.5만 |
|---|
| 2026.08.20 | ₩34,471 | ₩34,578 | ₩34,404 | ₩34,404 | -0.19% | 2.1만 |
|---|
| 2026.08.19 | ₩34,471 | ₩34,538 | ₩34,431 | ₩34,471 | 0.00% | 9.1만 |
|---|
| 2026.08.18 | ₩34,564 | ₩34,688 | ₩34,564 | ₩34,631 | +0.19% | 1.6만 |
|---|
| 2026.08.17 | ₩34,685 | ₩34,725 | ₩34,591 | ₩34,591 | -0.27% | 3.6만 |
|---|
| 2026.08.14 | ₩34,551 | ₩34,685 | ₩34,551 | ₩34,685 | +0.39% | 1.1만 |
|---|
| 2026.08.13 | ₩34,604 | ₩34,685 | ₩34,604 | ₩34,685 | +0.23% | 2.8만 |
|---|
| 2026.08.12 | ₩34,591 | ₩34,645 | ₩34,544 | ₩34,631 | +0.12% | 3.7만 |
|---|
| 2026.08.11 | ₩34,498 | ₩34,551 | ₩34,351 | ₩34,538 | +0.12% | 2.9만 |
|---|
| 2026.08.10 | ₩34,551 | ₩34,618 | ₩34,417 | ₩34,431 | -0.35% | 3.3만 |
|---|
| 2026.08.07 | ₩34,551 | ₩34,645 | ₩34,524 | ₩34,604 | +0.15% | 2.9만 |
|---|
| 2026.08.06 | ₩34,631 | ₩34,645 | ₩34,430 | ₩34,430 | -0.58% | 2.3만 |
|---|
| 2026.08.05 | ₩34,524 | ₩34,645 | ₩34,524 | ₩34,618 | +0.27% | 2.3만 |
|---|
| 2026.08.04 | ₩34,564 | ₩34,645 | ₩34,538 | ₩34,591 | +0.08% | 2만 |
|---|
| 2026.08.03 | ₩34,471 | ₩34,564 | ₩34,471 | ₩34,564 | +0.27% | 2.7만 |
|---|
| 2026.07.31 | ₩34,351 | ₩34,551 | ₩34,351 | ₩34,511 | +0.47% | 6.6만 |
|---|
| 2026.07.30 | ₩34,356 | ₩34,471 | ₩34,351 | ₩34,404 | +0.14% | 1.6만 |
|---|
| 2026.07.29 | ₩34,337 | ₩34,417 | ₩34,337 | ₩34,364 | +0.08% | 2.6만 |
|---|
| 2026.07.28 | ₩34,391 | ₩34,417 | ₩34,297 | ₩34,351 | -0.12% | 2.9만 |
|---|
| 2026.07.27 | ₩34,538 | ₩34,538 | ₩34,330 | ₩34,391 | -0.43% | 3.5만 |
|---|
| 2026.07.24 | ₩34,270 | ₩34,478 | ₩34,270 | ₩34,457 | +0.55% | 2.9만 |
|---|
| 2026.07.23 | ₩34,471 | ₩34,498 | ₩34,337 | ₩34,377 | -0.27% | 1.7만 |
|---|
| 2026.07.22 | ₩34,458 | ₩34,511 | ₩34,444 | ₩34,511 | +0.16% | 2.4만 |
|---|
| 2026.07.21 | ₩34,351 | ₩34,498 | ₩34,351 | ₩34,431 | +0.23% | 1.3만 |
|---|
| 2026.07.20 | ₩34,391 | ₩34,511 | ₩34,364 | ₩34,398 | +0.02% | 3.3만 |
|---|
| 2026.07.17 | ₩34,471 | ₩34,511 | ₩34,404 | ₩34,511 | +0.12% | 3.3만 |
|---|
| 2026.07.16 | ₩34,337 | ₩34,484 | ₩34,337 | ₩34,431 | +0.27% | 3.5만 |
|---|
| 2026.07.15 | ₩34,444 | ₩34,471 | ₩34,351 | ₩34,417 | -0.08% | 6.5만 |
|---|
| 2026.07.14 | ₩34,337 | ₩34,431 | ₩34,337 | ₩34,404 | +0.19% | 3.5만 |
|---|
| 2026.07.13 | ₩34,257 | ₩34,417 | ₩34,257 | ₩34,351 | +0.27% | 4.9만 |
|---|
| 2026.07.10 | ₩34,270 | ₩34,391 | ₩34,204 | ₩34,351 | +0.23% | 2.1만 |
|---|
| 2026.07.09 | ₩34,364 | ₩34,364 | ₩34,204 | ₩34,284 | -0.23% | 1.5만 |
|---|
| 2026.07.08 | ₩34,311 | ₩34,391 | ₩34,204 | ₩34,324 | +0.04% | 4.8만 |
|---|
| 2026.07.07 | ₩34,230 | ₩34,377 | ₩34,137 | ₩34,331 | +0.29% | 3.8만 |
|---|
| 2026.07.06 | ₩34,017 | ₩34,244 | ₩34,017 | ₩34,230 | +0.63% | 5.7만 |
|---|
| 2026.07.02 | ₩34,030 | ₩34,110 | ₩34,017 | ₩34,057 | +0.08% | 2.4만 |
|---|
| 2026.07.01 | ₩33,883 | ₩34,137 | ₩33,883 | ₩34,017 | +0.39% | 7만 |
|---|
| 2026.06.30 | ₩34,030 | ₩34,160 | ₩33,856 | ₩33,977 | -0.16% | 46.7만 |
|---|
| 2026.06.29 | ₩33,923 | ₩34,043 | ₩33,856 | ₩34,043 | +0.35% | 7.6만 |
|---|
| 2026.06.26 | ₩33,977 | ₩34,043 | ₩33,856 | ₩33,883 | -0.28% | 6.9만 |
|---|
| 2026.06.25 | ₩33,883 | ₩34,043 | ₩33,870 | ₩33,910 | +0.08% | 5.3만 |
|---|
| 2026.06.24 | ₩34,057 | ₩34,070 | ₩33,883 | ₩33,936 | -0.35% | 7.1만 |
|---|
| 2026.06.23 | ₩34,083 | ₩34,177 | ₩34,017 | ₩34,057 | -0.08% | 3.9만 |
|---|
| 2026.06.22 | ₩34,257 | ₩34,257 | ₩34,110 | ₩34,110 | -0.43% | 3.5만 |
|---|
| 2026.06.18 | ₩34,244 | ₩34,257 | ₩34,177 | ₩34,177 | -0.20% | 3만 |
|---|
| 2026.06.17 | ₩34,137 | ₩34,257 | ₩34,137 | ₩34,171 | +0.10% | 1.4만 |
|---|
| 2026.06.16 | ₩34,217 | ₩34,311 | ₩34,164 | ₩34,164 | -0.16% | 2.1만 |
|---|
| 2026.06.15 | ₩34,097 | ₩34,270 | ₩34,097 | ₩34,190 | +0.27% | 5.3만 |
|---|
| 2026.06.12 | ₩34,177 | ₩34,177 | ₩34,003 | ₩34,083 | -0.27% | 3.5만 |
|---|
| 2026.06.11 | ₩34,150 | ₩34,190 | ₩34,030 | ₩34,150 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩34,043 | ₩34,190 | ₩34,003 | ₩34,150 | +0.31% | 1.9만 |
|---|
| 2026.06.09 | ₩34,177 | ₩34,177 | ₩34,003 | ₩34,137 | -0.12% | 3.7만 |
|---|
| 2026.06.08 | ₩34,003 | ₩34,190 | ₩34,003 | ₩34,097 | +0.28% | 2만 |
|---|
| 2026.06.05 | ₩34,110 | ₩34,164 | ₩34,070 | ₩34,129 | +0.05% | 1.5만 |
|---|
| 2026.06.04 | ₩33,977 | ₩34,190 | ₩33,977 | ₩34,177 | +0.59% | 3만 |
|---|
| 2026.06.03 | ₩34,177 | ₩34,177 | ₩33,936 | ₩34,063 | -0.33% | 3.9만 |
|---|
| 2026.06.02 | ₩34,123 | ₩34,204 | ₩34,070 | ₩34,097 | -0.08% | 7만 |
|---|
| 2026.06.01 | ₩34,070 | ₩34,337 | ₩34,070 | ₩34,284 | +0.63% | 3.9만 |
|---|
| 2026.05.29 | ₩34,751 | ₩34,912 | ₩34,738 | ₩34,778 | +0.08% | 3.4만 |
|---|
| 2026.05.28 | ₩34,845 | ₩34,898 | ₩34,805 | ₩34,872 | +0.08% | 3.1만 |
|---|
| 2026.05.27 | ₩34,872 | ₩34,872 | ₩34,765 | ₩34,765 | -0.31% | 2.4만 |
|---|
| 2026.05.26 | ₩34,778 | ₩34,872 | ₩34,778 | ₩34,845 | +0.19% | 3.9만 |
|---|
| 2026.05.22 | ₩34,698 | ₩34,832 | ₩34,698 | ₩34,765 | +0.19% | 2.7만 |
|---|
| 2026.05.21 | ₩34,818 | ₩34,818 | ₩34,698 | ₩34,698 | -0.35% | 3.9만 |
|---|
| 2026.05.20 | ₩34,725 | ₩34,832 | ₩34,685 | ₩34,818 | +0.27% | 2.8만 |
|---|
| 2026.05.19 | ₩34,671 | ₩34,778 | ₩34,645 | ₩34,671 | 0.00% | 2.3만 |
|---|
| 2026.05.18 | ₩34,738 | ₩34,751 | ₩34,671 | ₩34,671 | -0.19% | 1.8만 |
|---|
| 2026.05.15 | ₩34,604 | ₩34,765 | ₩34,604 | ₩34,685 | +0.23% | 2.3만 |
|---|
| 2026.05.14 | ₩34,738 | ₩34,832 | ₩34,738 | ₩34,785 | +0.13% | 3.2만 |
|---|
| 2026.05.13 | ₩34,725 | ₩34,845 | ₩34,725 | ₩34,738 | +0.04% | 2.5만 |
|---|
| 2026.05.12 | ₩34,805 | ₩34,845 | ₩34,718 | ₩34,818 | +0.04% | 6.7만 |
|---|
| 2026.05.11 | ₩34,738 | ₩34,858 | ₩34,738 | ₩34,779 | +0.12% | 2.5만 |
|---|
| 2026.05.08 | ₩34,698 | ₩34,832 | ₩34,685 | ₩34,818 | +0.35% | 2.2만 |
|---|
| 2026.05.07 | ₩34,671 | ₩34,778 | ₩34,671 | ₩34,738 | +0.19% | 2.6만 |
|---|
| 2026.05.06 | ₩34,685 | ₩34,805 | ₩34,685 | ₩34,705 | +0.06% | 5.4만 |
|---|
| 2026.05.05 | ₩34,645 | ₩34,738 | ₩34,645 | ₩34,685 | +0.12% | 4.6만 |
|---|
| 2026.05.04 | ₩34,711 | ₩34,725 | ₩34,658 | ₩34,698 | -0.04% | 2.8만 |
|---|
| 2026.05.01 | ₩34,738 | ₩34,778 | ₩34,671 | ₩34,711 | -0.08% | 3만 |
|---|
| 2026.04.30 | ₩34,511 | ₩34,738 | ₩34,498 | ₩34,685 | +0.50% | 2.9만 |
|---|
| 2026.04.29 | ₩34,618 | ₩34,658 | ₩34,511 | ₩34,574 | -0.13% | 5.7만 |
|---|
| 2026.04.28 | ₩34,698 | ₩34,711 | ₩34,591 | ₩34,604 | -0.27% | 6.9만 |
|---|
| 2026.04.27 | ₩34,631 | ₩34,738 | ₩34,631 | ₩34,738 | +0.31% | 6.3만 |
|---|
| 2026.04.24 | ₩34,738 | ₩34,832 | ₩34,604 | ₩34,698 | -0.12% | 4.9만 |
|---|
| 2026.04.23 | ₩34,604 | ₩34,805 | ₩34,578 | ₩34,778 | +0.50% | 3.7만 |
|---|
| 2026.04.22 | ₩34,538 | ₩34,671 | ₩34,511 | ₩34,671 | +0.39% | 3.5만 |
|---|
| 2026.04.21 | ₩34,458 | ₩34,645 | ₩34,458 | ₩34,511 | +0.16% | 4.6만 |
|---|
| 2026.04.20 | ₩34,511 | ₩34,523 | ₩34,458 | ₩34,511 | 0.00% | 2.5만 |
|---|
| 2026.04.17 | ₩34,498 | ₩34,538 | ₩34,458 | ₩34,471 | -0.08% | 4.2만 |
|---|
| 2026.04.16 | ₩34,498 | ₩34,562 | ₩34,444 | ₩34,484 | -0.04% | 1.9만 |
|---|
| 2026.04.15 | ₩34,511 | ₩34,604 | ₩34,391 | ₩34,511 | 0.00% | 3.7만 |
|---|
| 2026.04.14 | ₩34,190 | ₩34,484 | ₩34,190 | ₩34,404 | +0.63% | 3.5만 |
|---|
| 2026.04.13 | ₩34,150 | ₩34,270 | ₩34,150 | ₩34,217 | +0.20% | 4.2만 |
|---|
| 2026.04.10 | ₩34,204 | ₩34,244 | ₩34,063 | ₩34,204 | 0.00% | 5만 |
|---|
| 2026.04.09 | ₩33,950 | ₩34,230 | ₩33,950 | ₩34,204 | +0.75% | 3.9만 |
|---|
| 2026.04.08 | ₩33,870 | ₩34,043 | ₩33,870 | ₩33,963 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩33,843 | ₩33,843 | ₩33,709 | ₩33,769 | -0.22% | 3.4만 |
|---|
| 2026.04.06 | ₩33,763 | ₩33,843 | ₩33,715 | ₩33,830 | +0.20% | 5.3만 |
|---|
| 2026.04.02 | ₩33,629 | ₩33,789 | ₩33,551 | ₩33,709 | +0.24% | 7.2만 |
|---|
| 2026.04.01 | ₩33,602 | ₩33,789 | ₩33,602 | ₩33,629 | +0.08% | 5만 |
|---|
| 2026.03.31 | ₩33,736 | ₩33,830 | ₩33,482 | ₩33,589 | -0.44% | 31.5만 |
|---|
| 2026.03.30 | ₩33,469 | ₩33,669 | ₩33,469 | ₩33,602 | +0.40% | 9.5만 |
|---|
| 2026.03.27 | ₩33,776 | ₩33,856 | ₩33,402 | ₩33,415 | -1.07% | 5.7만 |
|---|
| 2026.03.26 | ₩33,923 | ₩33,923 | ₩33,683 | ₩33,709 | -0.63% | 5.2만 |
|---|
| 2026.03.25 | ₩33,977 | ₩34,070 | ₩33,870 | ₩33,870 | -0.31% | 4.8만 |
|---|
| 2026.03.24 | ₩33,776 | ₩33,923 | ₩33,776 | ₩33,923 | +0.43% | 2.4만 |
|---|
| 2026.03.23 | ₩33,843 | ₩34,003 | ₩33,803 | ₩33,830 | -0.04% | 5.7만 |
|---|
| 2026.03.20 | ₩33,970 | ₩34,003 | ₩33,736 | ₩33,789 | -0.53% | 10만 |
|---|
| 2026.03.19 | ₩33,910 | ₩34,030 | ₩33,870 | ₩33,963 | +0.16% | 4만 |
|---|
| 2026.03.18 | ₩34,003 | ₩34,043 | ₩33,896 | ₩33,923 | -0.24% | 4.8만 |
|---|
| 2026.03.17 | ₩34,043 | ₩34,110 | ₩33,963 | ₩34,030 | -0.04% | 5.5만 |
|---|
| 2026.03.16 | ₩34,083 | ₩34,123 | ₩33,896 | ₩34,003 | -0.24% | 7.8만 |
|---|
| 2026.03.13 | ₩33,776 | ₩34,091 | ₩33,709 | ₩33,963 | +0.55% | 15만 |
|---|
| 2026.03.12 | ₩33,824 | ₩33,869 | ₩33,669 | ₩33,749 | -0.22% | 2.6만 |
|---|
| 2026.03.11 | ₩33,830 | ₩33,910 | ₩33,803 | ₩33,856 | +0.08% | 4.4만 |
|---|
| 2026.03.10 | ₩33,856 | ₩33,923 | ₩33,763 | ₩33,803 | -0.16% | 468 |
|---|
| 2026.03.09 | ₩33,870 | ₩34,083 | ₩33,469 | ₩33,776 | -0.28% | 468 |
|---|
| 2026.03.06 | ₩34,030 | ₩34,030 | ₩33,870 | ₩33,883 | -0.43% | 468 |
|---|
| 2026.03.05 | ₩34,070 | ₩34,110 | ₩34,003 | ₩34,043 | -0.08% | 468 |
|---|
| 2026.03.04 | ₩34,110 | ₩34,110 | ₩34,003 | ₩34,043 | -0.20% | 468 |
|---|
| 2026.03.03 | ₩33,963 | ₩34,110 | ₩33,963 | ₩34,003 | +0.12% | 468 |
|---|
| 2026.03.02 | ₩33,990 | ₩34,137 | ₩33,950 | ₩34,043 | +0.16% | 468 |
|---|
| 2026.02.27 | ₩34,698 | ₩34,738 | ₩34,538 | ₩34,658 | -0.12% | 468 |
|---|
| 2026.02.26 | ₩34,738 | ₩34,778 | ₩34,631 | ₩34,711 | -0.08% | 2.9만 |
|---|
| 2026.02.25 | ₩34,805 | ₩34,805 | ₩34,671 | ₩34,738 | -0.19% | 468 |
|---|
| 2026.02.24 | ₩34,631 | ₩34,765 | ₩34,631 | ₩34,711 | +0.23% | 468 |
|---|
| 2026.02.23 | ₩34,618 | ₩34,751 | ₩34,618 | ₩34,725 | +0.31% | 468 |
|---|
| 2026.02.20 | ₩34,685 | ₩34,725 | ₩34,671 | ₩34,711 | +0.08% | 6.2만 |
|---|
| 2026.02.19 | ₩34,751 | ₩34,751 | ₩34,578 | ₩34,658 | -0.27% | 2.8만 |
|---|
| 2026.02.18 | ₩34,778 | ₩34,898 | ₩34,631 | ₩34,631 | -0.42% | 4.1만 |
|---|
| 2026.02.17 | ₩34,633 | ₩34,872 | ₩34,631 | ₩34,858 | +0.65% | 6.2만 |
|---|
| 2026.02.13 | ₩34,685 | ₩34,725 | ₩34,671 | ₩34,725 | +0.12% | 2.2만 |
|---|
| 2026.02.12 | ₩34,645 | ₩34,698 | ₩34,591 | ₩34,658 | +0.04% | 2.6만 |
|---|
| 2026.02.11 | ₩34,604 | ₩34,685 | ₩34,604 | ₩34,645 | +0.12% | 2.7만 |
|---|
| 2026.02.10 | ₩34,631 | ₩34,685 | ₩34,551 | ₩34,671 | +0.12% | 1.7만 |
|---|
| 2026.02.09 | ₩34,658 | ₩34,725 | ₩34,631 | ₩34,631 | -0.08% | 3.5만 |
|---|
| 2026.02.06 | ₩34,631 | ₩34,698 | ₩34,631 | ₩34,698 | +0.19% | 2.3만 |
|---|
| 2026.02.05 | ₩34,645 | ₩34,671 | ₩34,631 | ₩34,671 | +0.08% | 3.2만 |
|---|
| 2026.02.04 | ₩34,604 | ₩34,698 | ₩34,578 | ₩34,698 | +0.27% | 1.7만 |
|---|
| 2026.02.03 | ₩34,524 | ₩34,671 | ₩34,524 | ₩34,645 | +0.35% | 2.8만 |
|---|
| 2026.02.02 | ₩34,524 | ₩34,630 | ₩34,518 | ₩34,591 | +0.19% | 4.6만 |
|---|
| 2026.01.30 | ₩34,564 | ₩34,738 | ₩34,473 | ₩34,564 | 0.00% | 9.9만 |
|---|
| 2026.01.29 | ₩34,431 | ₩34,631 | ₩34,431 | ₩34,604 | +0.50% | 3.7만 |
|---|
| 2026.01.28 | ₩34,431 | ₩34,578 | ₩34,431 | ₩34,494 | +0.18% | 5.3만 |
|---|
| 2026.01.27 | ₩34,471 | ₩34,518 | ₩34,458 | ₩34,473 | +0.01% | 1.6만 |
|---|
| 2026.01.26 | ₩34,524 | ₩34,564 | ₩34,458 | ₩34,538 | +0.04% | 3.2만 |
|---|
| 2026.01.23 | ₩34,431 | ₩34,511 | ₩34,417 | ₩34,484 | +0.16% | 2.7만 |
|---|
| 2026.01.22 | ₩34,458 | ₩34,511 | ₩34,404 | ₩34,481 | +0.07% | 4.7만 |
|---|
| 2026.01.21 | ₩34,377 | ₩34,457 | ₩34,337 | ₩34,431 | +0.16% | 4.4만 |
|---|
| 2026.01.20 | ₩34,197 | ₩34,391 | ₩34,137 | ₩34,337 | +0.41% | 5.5만 |
|---|
| 2026.01.16 | ₩34,391 | ₩34,404 | ₩34,228 | ₩34,337 | -0.16% | 20.1만 |
|---|
| 2026.01.15 | ₩34,364 | ₩34,404 | ₩34,270 | ₩34,404 | +0.12% | 3.3만 |
|---|
| 2026.01.14 | ₩34,190 | ₩34,311 | ₩34,150 | ₩34,267 | +0.23% | 3.2만 |
|---|
| 2026.01.13 | ₩34,297 | ₩34,391 | ₩34,156 | ₩34,230 | -0.19% | 4.9만 |
|---|
| 2026.01.12 | ₩34,270 | ₩34,391 | ₩34,230 | ₩34,324 | +0.16% | 3.8만 |
|---|
| 2026.01.09 | ₩34,337 | ₩34,431 | ₩34,284 | ₩34,337 | 0.00% | 3.9만 |
|---|
| 2026.01.08 | ₩34,284 | ₩34,337 | ₩34,284 | ₩34,284 | 0.00% | 2만 |
|---|
| 2026.01.07 | ₩34,337 | ₩34,404 | ₩34,297 | ₩34,337 | 0.00% | 4만 |
|---|
| 2026.01.06 | ₩34,297 | ₩34,404 | ₩34,284 | ₩34,311 | +0.04% | 2.4만 |
|---|
| 2026.01.05 | ₩34,337 | ₩34,380 | ₩34,284 | ₩34,297 | -0.12% | 3.7만 |
|---|
| 2026.01.02 | ₩34,164 | ₩34,391 | ₩34,110 | ₩34,351 | +0.55% | 5.2만 |
|---|
| 2025.12.31 | ₩34,217 | ₩34,217 | ₩33,883 | ₩34,017 | -0.59% | 9.8만 |
|---|
| 2025.12.30 | ₩33,990 | ₩34,123 | ₩33,879 | ₩34,070 | +0.24% | 12.1만 |
|---|
| 2025.12.29 | ₩33,950 | ₩34,003 | ₩33,803 | ₩34,003 | +0.16% | 6.8만 |
|---|
| 2025.12.26 | ₩34,043 | ₩34,043 | ₩33,870 | ₩33,923 | -0.35% | 1.6만 |
|---|
| 2025.12.24 | ₩33,763 | ₩33,923 | ₩33,763 | ₩33,910 | +0.44% | 8.3천 |
|---|
| 2025.12.23 | ₩33,843 | ₩34,003 | ₩33,803 | ₩33,896 | +0.16% | 2.8만 |
|---|
| 2025.12.22 | ₩33,870 | ₩33,977 | ₩33,736 | ₩33,963 | +0.28% | 3만 |
|---|
| 2025.12.19 | ₩33,816 | ₩33,936 | ₩33,763 | ₩33,763 | -0.16% | 5.3만 |
|---|
| 2025.12.18 | ₩33,910 | ₩33,950 | ₩33,736 | ₩33,883 | -0.08% | 3.6만 |
|---|
| 2025.12.17 | ₩33,803 | ₩34,057 | ₩33,769 | ₩33,896 | +0.28% | 9.9만 |
|---|
| 2025.12.16 | ₩33,763 | ₩33,923 | ₩33,763 | ₩33,816 | +0.16% | 3.2만 |
|---|
| 2025.12.15 | ₩33,816 | ₩33,870 | ₩33,736 | ₩33,843 | +0.08% | 5.7만 |
|---|
| 2025.12.12 | ₩33,883 | ₩33,936 | ₩33,750 | ₩33,864 | -0.06% | 2.3만 |
|---|
| 2025.12.11 | ₩33,736 | ₩33,936 | ₩33,692 | ₩33,936 | +0.59% | 5.1만 |
|---|
| 2025.12.10 | ₩33,723 | ₩33,736 | ₩33,629 | ₩33,736 | +0.04% | 3만 |
|---|
| 2025.12.09 | ₩33,642 | ₩33,736 | ₩33,642 | ₩33,669 | +0.08% | 3.3만 |
|---|
| 2025.12.08 | ₩33,683 | ₩33,711 | ₩33,602 | ₩33,642 | -0.12% | 8.6만 |
|---|
| 2025.12.05 | ₩33,776 | ₩33,776 | ₩33,696 | ₩33,736 | -0.12% | 2.9만 |
|---|
| 2025.12.04 | ₩33,723 | ₩33,776 | ₩33,642 | ₩33,776 | +0.16% | 7.4만 |
|---|
| 2025.12.03 | ₩33,656 | ₩33,723 | ₩33,602 | ₩33,723 | +0.20% | 8.1만 |
|---|
| 2025.12.02 | ₩33,616 | ₩33,669 | ₩33,549 | ₩33,656 | +0.12% | 12.8만 |
|---|
| 2025.12.01 | ₩33,669 | ₩33,709 | ₩33,576 | ₩33,656 | -0.04% | 15.6만 |
|---|
| 2025.11.28 | ₩34,337 | ₩34,391 | ₩34,190 | ₩34,230 | -0.31% | 11.1만 |
|---|
| 2025.11.26 | ₩34,257 | ₩34,391 | ₩34,190 | ₩34,337 | +0.23% | 5.7만 |
|---|
| 2025.11.25 | ₩34,177 | ₩34,257 | ₩34,097 | ₩34,257 | +0.23% | 3.9만 |
|---|
| 2025.11.24 | ₩34,097 | ₩34,204 | ₩34,063 | ₩34,123 | +0.08% | 3.7만 |
|---|
| 2025.11.21 | ₩34,123 | ₩34,123 | ₩34,017 | ₩34,070 | -0.16% | 3만 |
|---|
| 2025.11.20 | ₩34,030 | ₩34,150 | ₩34,003 | ₩34,070 | +0.12% | 5.5만 |
|---|
| 2025.11.19 | ₩34,230 | ₩34,230 | ₩34,017 | ₩34,110 | -0.35% | 5.4만 |
|---|
| 2025.11.18 | ₩34,137 | ₩34,217 | ₩34,110 | ₩34,164 | +0.08% | 7.1만 |
|---|
| 2025.11.17 | ₩34,098 | ₩34,181 | ₩34,083 | ₩34,137 | +0.11% | 2.1만 |
|---|
| 2025.11.14 | ₩34,164 | ₩34,217 | ₩34,097 | ₩34,123 | -0.12% | 4.3만 |
|---|
| 2025.11.13 | ₩34,311 | ₩34,311 | ₩34,177 | ₩34,257 | -0.16% | 2.2만 |
|---|
| 2025.11.12 | ₩34,257 | ₩34,311 | ₩34,137 | ₩34,311 | +0.16% | 3.8만 |
|---|
| 2025.11.11 | ₩34,194 | ₩34,257 | ₩34,194 | ₩34,257 | +0.18% | 1.4만 |
|---|
| 2025.11.10 | ₩34,137 | ₩34,257 | ₩34,107 | ₩34,230 | +0.27% | 4.7만 |
|---|
| 2025.11.07 | ₩34,123 | ₩34,137 | ₩34,043 | ₩34,129 | +0.02% | 2.7만 |
|---|
| 2025.11.06 | ₩34,097 | ₩34,137 | ₩34,097 | ₩34,127 | +0.09% | 2.4만 |
|---|
| 2025.11.05 | ₩34,070 | ₩34,137 | ₩34,043 | ₩34,137 | +0.20% | 2.4만 |
|---|
| 2025.11.04 | ₩34,030 | ₩34,070 | ₩33,950 | ₩34,070 | +0.12% | 2.8만 |
|---|
| 2025.11.03 | ₩33,963 | ₩34,043 | ₩33,896 | ₩34,031 | +0.20% | 3.5만 |
|---|
| 2025.10.31 | ₩34,070 | ₩34,137 | ₩33,923 | ₩33,936 | -0.39% | 9.2만 |
|---|
| 2025.10.30 | ₩34,070 | ₩34,110 | ₩34,043 | ₩34,110 | +0.12% | 3.9만 |
|---|
| 2025.10.29 | ₩34,083 | ₩34,137 | ₩34,083 | ₩34,083 | 0.00% | 2.3만 |
|---|
| 2025.10.28 | ₩34,164 | ₩34,177 | ₩34,083 | ₩34,110 | -0.16% | 3.3만 |
|---|
| 2025.10.27 | ₩34,190 | ₩34,190 | ₩34,110 | ₩34,164 | -0.08% | 3.3만 |
|---|
| 2025.10.24 | ₩34,057 | ₩34,190 | ₩34,001 | ₩34,190 | +0.39% | 4.4만 |
|---|
| 2025.10.23 | ₩33,936 | ₩34,070 | ₩33,905 | ₩34,057 | +0.35% | 3.9만 |
|---|
| 2025.10.22 | ₩33,910 | ₩33,988 | ₩33,883 | ₩33,936 | +0.08% | 2.9만 |
|---|
| 2025.10.21 | ₩33,910 | ₩33,990 | ₩33,890 | ₩33,962 | +0.15% | 3.5만 |
|---|
| 2025.10.20 | ₩33,830 | ₩33,911 | ₩33,827 | ₩33,883 | +0.16% | 7.5만 |
|---|
| 2025.10.17 | ₩33,803 | ₩33,923 | ₩33,757 | ₩33,830 | +0.08% | 4.7만 |
|---|
| 2025.10.16 | ₩33,830 | ₩33,883 | ₩33,803 | ₩33,830 | -0.00% | 4.2만 |
|---|
| 2025.10.15 | ₩33,950 | ₩34,003 | ₩33,803 | ₩33,843 | -0.31% | 9.2만 |
|---|
| 2025.10.14 | ₩33,870 | ₩34,003 | ₩33,870 | ₩33,950 | +0.24% | 3.2만 |
|---|
| 2025.10.13 | ₩33,870 | ₩33,976 | ₩33,816 | ₩33,910 | +0.12% | 3.6만 |
|---|
| 2025.10.10 | ₩33,950 | ₩33,977 | ₩33,776 | ₩33,843 | -0.31% | 3.6만 |
|---|