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 | ₩33,827 | ₩33,933 | ₩33,693 | ₩33,840 | +0.04% | 8.6만 |
| 2026.10.08 | ₩33,626 | ₩33,853 | ₩33,520 | ₩33,813 | +0.56% | 19.7만 |
| 2026.10.07 | ₩33,706 | ₩33,872 | ₩33,533 | ₩33,600 | -0.32% | 13.2만 |
| 2026.10.06 | ₩33,760 | ₩33,893 | ₩33,693 | ₩33,706 | -0.16% | 14.1만 |
| 2026.10.05 | ₩33,693 | ₩33,880 | ₩33,680 | ₩33,733 | +0.12% | 24.3만 |
| 2026.10.02 | ₩33,746 | ₩33,803 | ₩33,693 | ₩33,733 | -0.04% | 21만 |
| 2026.10.01 | ₩33,706 | ₩33,808 | ₩33,626 | ₩33,706 | 0.00% | 11.3만 |
| 2026.09.30 | ₩33,760 | ₩33,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,706 |
| -0.16% |
| 27.8만 |
| 2026.09.29 | ₩33,746 | ₩33,760 | ₩33,666 | ₩33,720 | -0.08% | 8.7만 |
|---|
| 2026.09.28 | ₩33,720 | ₩33,756 | ₩33,666 | ₩33,693 | -0.08% | 17.4만 |
|---|
| 2026.09.25 | ₩33,680 | ₩33,778 | ₩33,626 | ₩33,720 | +0.12% | 5.8만 |
|---|
| 2026.09.24 | ₩33,626 | ₩33,813 | ₩33,626 | ₩33,680 | +0.16% | 6.7만 |
|---|
| 2026.09.23 | ₩33,746 | ₩33,853 | ₩33,600 | ₩33,613 | -0.40% | 8.5만 |
|---|
| 2026.09.22 | ₩33,907 | ₩33,907 | ₩33,666 | ₩33,680 | -0.67% | 6.4만 |
|---|
| 2026.09.21 | ₩33,760 | ₩33,907 | ₩33,746 | ₩33,867 | +0.32% | 10.8만 |
|---|
| 2026.09.18 | ₩33,760 | ₩33,760 | ₩33,666 | ₩33,666 | -0.28% | 4.8만 |
|---|
| 2026.09.17 | ₩33,640 | ₩33,760 | ₩33,640 | ₩33,760 | +0.36% | 3.6만 |
|---|
| 2026.09.16 | ₩33,653 | ₩33,714 | ₩33,626 | ₩33,640 | -0.04% | 3.3만 |
|---|
| 2026.09.15 | ₩33,626 | ₩33,680 | ₩33,613 | ₩33,626 | 0.00% | 7만 |
|---|
| 2026.09.14 | ₩33,666 | ₩33,680 | ₩33,609 | ₩33,626 | -0.12% | 4.8만 |
|---|
| 2026.09.11 | ₩33,600 | ₩33,740 | ₩33,600 | ₩33,680 | +0.24% | 4.9만 |
|---|
| 2026.09.10 | ₩33,640 | ₩33,760 | ₩33,600 | ₩33,600 | -0.12% | 6.1만 |
|---|
| 2026.09.09 | ₩33,840 | ₩33,840 | ₩33,680 | ₩33,680 | -0.47% | 5.3만 |
|---|
| 2026.09.08 | ₩33,773 | ₩33,954 | ₩33,706 | ₩33,746 | -0.08% | 5.1만 |
|---|
| 2026.09.04 | ₩33,853 | ₩33,853 | ₩33,653 | ₩33,773 | -0.24% | 4.4만 |
|---|
| 2026.09.03 | ₩33,853 | ₩33,880 | ₩33,760 | ₩33,800 | -0.16% | 3.5만 |
|---|
| 2026.09.02 | ₩33,827 | ₩33,867 | ₩33,773 | ₩33,773 | -0.16% | 6.3만 |
|---|
| 2026.09.01 | ₩33,920 | ₩33,940 | ₩33,827 | ₩33,827 | -0.28% | 5.3만 |
|---|
| 2026.08.31 | ₩34,574 | ₩34,626 | ₩34,400 | ₩34,614 | +0.12% | 3.6만 |
|---|
| 2026.08.28 | ₩34,587 | ₩34,667 | ₩34,507 | ₩34,667 | +0.23% | 1.8만 |
|---|
| 2026.08.27 | ₩34,547 | ₩34,654 | ₩34,460 | ₩34,654 | +0.31% | 2.6만 |
|---|
| 2026.08.26 | ₩34,427 | ₩34,520 | ₩34,307 | ₩34,509 | +0.24% | 2.4만 |
|---|
| 2026.08.25 | ₩34,360 | ₩34,534 | ₩34,360 | ₩34,480 | +0.35% | 2.1만 |
|---|
| 2026.08.24 | ₩34,360 | ₩34,427 | ₩34,258 | ₩34,400 | +0.12% | 2.3만 |
|---|
| 2026.08.21 | ₩34,360 | ₩34,400 | ₩34,227 | ₩34,227 | -0.39% | 5.5만 |
|---|
| 2026.08.20 | ₩34,427 | ₩34,534 | ₩34,360 | ₩34,360 | -0.19% | 2.1만 |
|---|
| 2026.08.19 | ₩34,427 | ₩34,494 | ₩34,387 | ₩34,427 | 0.00% | 9.1만 |
|---|
| 2026.08.18 | ₩34,520 | ₩34,644 | ₩34,520 | ₩34,587 | +0.19% | 1.6만 |
|---|
| 2026.08.17 | ₩34,641 | ₩34,681 | ₩34,547 | ₩34,547 | -0.27% | 3.6만 |
|---|
| 2026.08.14 | ₩34,507 | ₩34,641 | ₩34,507 | ₩34,641 | +0.39% | 1.1만 |
|---|
| 2026.08.13 | ₩34,560 | ₩34,641 | ₩34,560 | ₩34,641 | +0.23% | 2.8만 |
|---|
| 2026.08.12 | ₩34,547 | ₩34,600 | ₩34,500 | ₩34,587 | +0.12% | 3.7만 |
|---|
| 2026.08.11 | ₩34,454 | ₩34,507 | ₩34,307 | ₩34,494 | +0.12% | 2.9만 |
|---|
| 2026.08.10 | ₩34,507 | ₩34,574 | ₩34,374 | ₩34,387 | -0.35% | 3.3만 |
|---|
| 2026.08.07 | ₩34,507 | ₩34,600 | ₩34,480 | ₩34,560 | +0.15% | 2.9만 |
|---|
| 2026.08.06 | ₩34,587 | ₩34,600 | ₩34,386 | ₩34,386 | -0.58% | 2.3만 |
|---|
| 2026.08.05 | ₩34,480 | ₩34,600 | ₩34,480 | ₩34,574 | +0.27% | 2.3만 |
|---|
| 2026.08.04 | ₩34,520 | ₩34,600 | ₩34,494 | ₩34,547 | +0.08% | 2만 |
|---|
| 2026.08.03 | ₩34,427 | ₩34,520 | ₩34,427 | ₩34,520 | +0.27% | 2.7만 |
|---|
| 2026.07.31 | ₩34,307 | ₩34,507 | ₩34,307 | ₩34,467 | +0.47% | 6.6만 |
|---|
| 2026.07.30 | ₩34,312 | ₩34,427 | ₩34,307 | ₩34,360 | +0.14% | 1.6만 |
|---|
| 2026.07.29 | ₩34,294 | ₩34,374 | ₩34,294 | ₩34,320 | +0.08% | 2.6만 |
|---|
| 2026.07.28 | ₩34,347 | ₩34,374 | ₩34,254 | ₩34,307 | -0.12% | 2.9만 |
|---|
| 2026.07.27 | ₩34,494 | ₩34,494 | ₩34,286 | ₩34,347 | -0.43% | 3.5만 |
|---|
| 2026.07.24 | ₩34,227 | ₩34,434 | ₩34,227 | ₩34,414 | +0.55% | 2.9만 |
|---|
| 2026.07.23 | ₩34,427 | ₩34,454 | ₩34,294 | ₩34,334 | -0.27% | 1.7만 |
|---|
| 2026.07.22 | ₩34,414 | ₩34,467 | ₩34,400 | ₩34,467 | +0.16% | 2.4만 |
|---|
| 2026.07.21 | ₩34,307 | ₩34,454 | ₩34,307 | ₩34,387 | +0.23% | 1.3만 |
|---|
| 2026.07.20 | ₩34,347 | ₩34,467 | ₩34,320 | ₩34,354 | +0.02% | 3.3만 |
|---|
| 2026.07.17 | ₩34,427 | ₩34,467 | ₩34,360 | ₩34,467 | +0.12% | 3.3만 |
|---|
| 2026.07.16 | ₩34,294 | ₩34,440 | ₩34,294 | ₩34,387 | +0.27% | 3.5만 |
|---|
| 2026.07.15 | ₩34,400 | ₩34,427 | ₩34,307 | ₩34,374 | -0.08% | 6.5만 |
|---|
| 2026.07.14 | ₩34,294 | ₩34,387 | ₩34,294 | ₩34,360 | +0.19% | 3.5만 |
|---|
| 2026.07.13 | ₩34,214 | ₩34,374 | ₩34,214 | ₩34,307 | +0.27% | 4.9만 |
|---|
| 2026.07.10 | ₩34,227 | ₩34,347 | ₩34,160 | ₩34,307 | +0.23% | 2.1만 |
|---|
| 2026.07.09 | ₩34,320 | ₩34,320 | ₩34,160 | ₩34,240 | -0.23% | 1.5만 |
|---|
| 2026.07.08 | ₩34,267 | ₩34,347 | ₩34,160 | ₩34,280 | +0.04% | 4.8만 |
|---|
| 2026.07.07 | ₩34,187 | ₩34,334 | ₩34,094 | ₩34,287 | +0.29% | 3.8만 |
|---|
| 2026.07.06 | ₩33,973 | ₩34,200 | ₩33,973 | ₩34,187 | +0.63% | 5.7만 |
|---|
| 2026.07.02 | ₩33,987 | ₩34,067 | ₩33,973 | ₩34,013 | +0.08% | 2.4만 |
|---|
| 2026.07.01 | ₩33,840 | ₩34,093 | ₩33,840 | ₩33,973 | +0.39% | 7만 |
|---|
| 2026.06.30 | ₩33,987 | ₩34,117 | ₩33,813 | ₩33,933 | -0.16% | 46.7만 |
|---|
| 2026.06.29 | ₩33,880 | ₩34,000 | ₩33,813 | ₩34,000 | +0.35% | 7.6만 |
|---|
| 2026.06.26 | ₩33,933 | ₩34,000 | ₩33,813 | ₩33,840 | -0.28% | 6.9만 |
|---|
| 2026.06.25 | ₩33,840 | ₩34,000 | ₩33,827 | ₩33,867 | +0.08% | 5.3만 |
|---|
| 2026.06.24 | ₩34,013 | ₩34,027 | ₩33,840 | ₩33,893 | -0.35% | 7.1만 |
|---|
| 2026.06.23 | ₩34,040 | ₩34,133 | ₩33,973 | ₩34,013 | -0.08% | 3.9만 |
|---|
| 2026.06.22 | ₩34,214 | ₩34,214 | ₩34,067 | ₩34,067 | -0.43% | 3.5만 |
|---|
| 2026.06.18 | ₩34,200 | ₩34,214 | ₩34,133 | ₩34,133 | -0.20% | 3만 |
|---|
| 2026.06.17 | ₩34,093 | ₩34,213 | ₩34,093 | ₩34,128 | +0.10% | 1.4만 |
|---|
| 2026.06.16 | ₩34,173 | ₩34,267 | ₩34,120 | ₩34,120 | -0.16% | 2.1만 |
|---|
| 2026.06.15 | ₩34,053 | ₩34,227 | ₩34,053 | ₩34,147 | +0.27% | 5.3만 |
|---|
| 2026.06.12 | ₩34,133 | ₩34,133 | ₩33,960 | ₩34,040 | -0.27% | 3.5만 |
|---|
| 2026.06.11 | ₩34,107 | ₩34,147 | ₩33,987 | ₩34,107 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩34,000 | ₩34,147 | ₩33,960 | ₩34,107 | +0.31% | 1.9만 |
|---|
| 2026.06.09 | ₩34,133 | ₩34,133 | ₩33,960 | ₩34,093 | -0.12% | 3.7만 |
|---|
| 2026.06.08 | ₩33,960 | ₩34,147 | ₩33,960 | ₩34,053 | +0.28% | 2만 |
|---|
| 2026.06.05 | ₩34,067 | ₩34,120 | ₩34,027 | ₩34,085 | +0.05% | 1.5만 |
|---|
| 2026.06.04 | ₩33,933 | ₩34,147 | ₩33,933 | ₩34,133 | +0.59% | 3만 |
|---|
| 2026.06.03 | ₩34,133 | ₩34,133 | ₩33,893 | ₩34,020 | -0.33% | 3.9만 |
|---|
| 2026.06.02 | ₩34,080 | ₩34,160 | ₩34,027 | ₩34,053 | -0.08% | 7만 |
|---|
| 2026.06.01 | ₩34,027 | ₩34,294 | ₩34,027 | ₩34,240 | +0.63% | 3.9만 |
|---|
| 2026.05.29 | ₩34,707 | ₩34,867 | ₩34,694 | ₩34,734 | +0.08% | 3.4만 |
|---|
| 2026.05.28 | ₩34,801 | ₩34,854 | ₩34,761 | ₩34,827 | +0.08% | 3.1만 |
|---|
| 2026.05.27 | ₩34,827 | ₩34,827 | ₩34,721 | ₩34,721 | -0.31% | 2.4만 |
|---|
| 2026.05.26 | ₩34,734 | ₩34,827 | ₩34,734 | ₩34,801 | +0.19% | 3.9만 |
|---|
| 2026.05.22 | ₩34,654 | ₩34,787 | ₩34,654 | ₩34,721 | +0.19% | 2.7만 |
|---|
| 2026.05.21 | ₩34,774 | ₩34,774 | ₩34,654 | ₩34,654 | -0.35% | 3.9만 |
|---|
| 2026.05.20 | ₩34,681 | ₩34,787 | ₩34,641 | ₩34,774 | +0.27% | 2.8만 |
|---|
| 2026.05.19 | ₩34,627 | ₩34,734 | ₩34,600 | ₩34,627 | 0.00% | 2.3만 |
|---|
| 2026.05.18 | ₩34,694 | ₩34,707 | ₩34,627 | ₩34,627 | -0.19% | 1.8만 |
|---|
| 2026.05.15 | ₩34,560 | ₩34,721 | ₩34,560 | ₩34,641 | +0.23% | 2.3만 |
|---|
| 2026.05.14 | ₩34,694 | ₩34,787 | ₩34,694 | ₩34,741 | +0.13% | 3.2만 |
|---|
| 2026.05.13 | ₩34,681 | ₩34,800 | ₩34,681 | ₩34,694 | +0.04% | 2.5만 |
|---|
| 2026.05.12 | ₩34,761 | ₩34,801 | ₩34,674 | ₩34,774 | +0.04% | 6.7만 |
|---|
| 2026.05.11 | ₩34,694 | ₩34,814 | ₩34,694 | ₩34,735 | +0.12% | 2.5만 |
|---|
| 2026.05.08 | ₩34,654 | ₩34,787 | ₩34,641 | ₩34,774 | +0.35% | 2.2만 |
|---|
| 2026.05.07 | ₩34,627 | ₩34,734 | ₩34,627 | ₩34,694 | +0.19% | 2.6만 |
|---|
| 2026.05.06 | ₩34,641 | ₩34,761 | ₩34,641 | ₩34,661 | +0.06% | 5.4만 |
|---|
| 2026.05.05 | ₩34,600 | ₩34,694 | ₩34,600 | ₩34,641 | +0.12% | 4.6만 |
|---|
| 2026.05.04 | ₩34,667 | ₩34,681 | ₩34,614 | ₩34,654 | -0.04% | 2.8만 |
|---|
| 2026.05.01 | ₩34,694 | ₩34,734 | ₩34,627 | ₩34,667 | -0.08% | 3만 |
|---|
| 2026.04.30 | ₩34,467 | ₩34,694 | ₩34,454 | ₩34,641 | +0.50% | 2.9만 |
|---|
| 2026.04.29 | ₩34,574 | ₩34,614 | ₩34,467 | ₩34,530 | -0.13% | 5.7만 |
|---|
| 2026.04.28 | ₩34,654 | ₩34,667 | ₩34,547 | ₩34,560 | -0.27% | 6.9만 |
|---|
| 2026.04.27 | ₩34,587 | ₩34,694 | ₩34,587 | ₩34,694 | +0.31% | 6.3만 |
|---|
| 2026.04.24 | ₩34,694 | ₩34,787 | ₩34,560 | ₩34,654 | -0.12% | 4.9만 |
|---|
| 2026.04.23 | ₩34,560 | ₩34,761 | ₩34,534 | ₩34,734 | +0.50% | 3.7만 |
|---|
| 2026.04.22 | ₩34,494 | ₩34,627 | ₩34,468 | ₩34,627 | +0.39% | 3.5만 |
|---|
| 2026.04.21 | ₩34,414 | ₩34,600 | ₩34,414 | ₩34,467 | +0.16% | 4.6만 |
|---|
| 2026.04.20 | ₩34,467 | ₩34,479 | ₩34,414 | ₩34,467 | 0.00% | 2.5만 |
|---|
| 2026.04.17 | ₩34,454 | ₩34,494 | ₩34,414 | ₩34,427 | -0.08% | 4.2만 |
|---|
| 2026.04.16 | ₩34,454 | ₩34,518 | ₩34,400 | ₩34,440 | -0.04% | 1.9만 |
|---|
| 2026.04.15 | ₩34,467 | ₩34,560 | ₩34,347 | ₩34,467 | 0.00% | 3.7만 |
|---|
| 2026.04.14 | ₩34,147 | ₩34,440 | ₩34,147 | ₩34,360 | +0.63% | 3.5만 |
|---|
| 2026.04.13 | ₩34,107 | ₩34,227 | ₩34,107 | ₩34,173 | +0.20% | 4.2만 |
|---|
| 2026.04.10 | ₩34,160 | ₩34,200 | ₩34,019 | ₩34,160 | 0.00% | 5만 |
|---|
| 2026.04.09 | ₩33,907 | ₩34,187 | ₩33,907 | ₩34,160 | +0.75% | 3.9만 |
|---|
| 2026.04.08 | ₩33,827 | ₩34,000 | ₩33,827 | ₩33,920 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩33,800 | ₩33,800 | ₩33,667 | ₩33,726 | -0.22% | 3.4만 |
|---|
| 2026.04.06 | ₩33,720 | ₩33,800 | ₩33,672 | ₩33,787 | +0.20% | 5.3만 |
|---|
| 2026.04.02 | ₩33,586 | ₩33,746 | ₩33,508 | ₩33,666 | +0.24% | 7.2만 |
|---|
| 2026.04.01 | ₩33,560 | ₩33,746 | ₩33,560 | ₩33,586 | +0.08% | 5만 |
|---|
| 2026.03.31 | ₩33,693 | ₩33,787 | ₩33,440 | ₩33,546 | -0.44% | 31.5만 |
|---|
| 2026.03.30 | ₩33,426 | ₩33,626 | ₩33,426 | ₩33,560 | +0.40% | 9.5만 |
|---|
| 2026.03.27 | ₩33,733 | ₩33,813 | ₩33,360 | ₩33,373 | -1.07% | 5.7만 |
|---|
| 2026.03.26 | ₩33,880 | ₩33,880 | ₩33,640 | ₩33,666 | -0.63% | 5.2만 |
|---|
| 2026.03.25 | ₩33,933 | ₩34,027 | ₩33,827 | ₩33,827 | -0.31% | 4.8만 |
|---|
| 2026.03.24 | ₩33,733 | ₩33,880 | ₩33,733 | ₩33,880 | +0.43% | 2.4만 |
|---|
| 2026.03.23 | ₩33,800 | ₩33,960 | ₩33,760 | ₩33,787 | -0.04% | 5.7만 |
|---|
| 2026.03.20 | ₩33,927 | ₩33,960 | ₩33,693 | ₩33,746 | -0.53% | 10만 |
|---|
| 2026.03.19 | ₩33,867 | ₩33,987 | ₩33,827 | ₩33,920 | +0.16% | 4만 |
|---|
| 2026.03.18 | ₩33,960 | ₩34,000 | ₩33,853 | ₩33,880 | -0.24% | 4.8만 |
|---|
| 2026.03.17 | ₩34,000 | ₩34,067 | ₩33,920 | ₩33,987 | -0.04% | 5.5만 |
|---|
| 2026.03.16 | ₩34,040 | ₩34,080 | ₩33,853 | ₩33,960 | -0.24% | 7.8만 |
|---|
| 2026.03.13 | ₩33,733 | ₩34,048 | ₩33,666 | ₩33,920 | +0.55% | 15만 |
|---|
| 2026.03.12 | ₩33,781 | ₩33,826 | ₩33,626 | ₩33,706 | -0.22% | 2.6만 |
|---|
| 2026.03.11 | ₩33,787 | ₩33,867 | ₩33,760 | ₩33,813 | +0.08% | 4.4만 |
|---|
| 2026.03.10 | ₩33,813 | ₩33,880 | ₩33,720 | ₩33,760 | -0.16% | 468 |
|---|
| 2026.03.09 | ₩33,827 | ₩34,040 | ₩33,426 | ₩33,733 | -0.28% | 468 |
|---|
| 2026.03.06 | ₩33,987 | ₩33,987 | ₩33,827 | ₩33,840 | -0.43% | 468 |
|---|
| 2026.03.05 | ₩34,027 | ₩34,067 | ₩33,960 | ₩34,000 | -0.08% | 468 |
|---|
| 2026.03.04 | ₩34,067 | ₩34,067 | ₩33,960 | ₩34,000 | -0.20% | 468 |
|---|
| 2026.03.03 | ₩33,920 | ₩34,067 | ₩33,920 | ₩33,960 | +0.12% | 468 |
|---|
| 2026.03.02 | ₩33,947 | ₩34,093 | ₩33,907 | ₩34,000 | +0.16% | 468 |
|---|
| 2026.02.27 | ₩34,654 | ₩34,694 | ₩34,494 | ₩34,614 | -0.12% | 468 |
|---|
| 2026.02.26 | ₩34,694 | ₩34,734 | ₩34,587 | ₩34,667 | -0.08% | 2.9만 |
|---|
| 2026.02.25 | ₩34,761 | ₩34,761 | ₩34,627 | ₩34,694 | -0.19% | 468 |
|---|
| 2026.02.24 | ₩34,587 | ₩34,721 | ₩34,587 | ₩34,667 | +0.23% | 468 |
|---|
| 2026.02.23 | ₩34,574 | ₩34,707 | ₩34,574 | ₩34,681 | +0.31% | 468 |
|---|
| 2026.02.20 | ₩34,641 | ₩34,681 | ₩34,627 | ₩34,667 | +0.08% | 6.2만 |
|---|
| 2026.02.19 | ₩34,707 | ₩34,707 | ₩34,534 | ₩34,614 | -0.27% | 2.8만 |
|---|
| 2026.02.18 | ₩34,734 | ₩34,854 | ₩34,587 | ₩34,587 | -0.42% | 4.1만 |
|---|
| 2026.02.17 | ₩34,589 | ₩34,827 | ₩34,587 | ₩34,814 | +0.65% | 6.2만 |
|---|
| 2026.02.13 | ₩34,641 | ₩34,681 | ₩34,627 | ₩34,681 | +0.12% | 2.2만 |
|---|
| 2026.02.12 | ₩34,600 | ₩34,654 | ₩34,547 | ₩34,614 | +0.04% | 2.6만 |
|---|
| 2026.02.11 | ₩34,560 | ₩34,641 | ₩34,560 | ₩34,600 | +0.12% | 2.7만 |
|---|
| 2026.02.10 | ₩34,587 | ₩34,641 | ₩34,507 | ₩34,627 | +0.12% | 1.7만 |
|---|
| 2026.02.09 | ₩34,614 | ₩34,681 | ₩34,587 | ₩34,587 | -0.08% | 3.5만 |
|---|
| 2026.02.06 | ₩34,587 | ₩34,654 | ₩34,587 | ₩34,654 | +0.19% | 2.3만 |
|---|
| 2026.02.05 | ₩34,600 | ₩34,627 | ₩34,587 | ₩34,627 | +0.08% | 3.2만 |
|---|
| 2026.02.04 | ₩34,560 | ₩34,654 | ₩34,534 | ₩34,654 | +0.27% | 1.7만 |
|---|
| 2026.02.03 | ₩34,480 | ₩34,627 | ₩34,480 | ₩34,600 | +0.35% | 2.8만 |
|---|
| 2026.02.02 | ₩34,480 | ₩34,586 | ₩34,474 | ₩34,547 | +0.19% | 4.6만 |
|---|
| 2026.01.30 | ₩34,520 | ₩34,694 | ₩34,429 | ₩34,520 | 0.00% | 9.9만 |
|---|
| 2026.01.29 | ₩34,387 | ₩34,587 | ₩34,387 | ₩34,560 | +0.50% | 3.7만 |
|---|
| 2026.01.28 | ₩34,387 | ₩34,534 | ₩34,387 | ₩34,450 | +0.18% | 5.3만 |
|---|
| 2026.01.27 | ₩34,427 | ₩34,474 | ₩34,414 | ₩34,429 | +0.01% | 1.6만 |
|---|
| 2026.01.26 | ₩34,480 | ₩34,520 | ₩34,414 | ₩34,494 | +0.04% | 3.2만 |
|---|
| 2026.01.23 | ₩34,387 | ₩34,467 | ₩34,374 | ₩34,440 | +0.16% | 2.7만 |
|---|
| 2026.01.22 | ₩34,414 | ₩34,467 | ₩34,360 | ₩34,437 | +0.07% | 4.7만 |
|---|
| 2026.01.21 | ₩34,334 | ₩34,414 | ₩34,294 | ₩34,387 | +0.16% | 4.4만 |
|---|
| 2026.01.20 | ₩34,153 | ₩34,347 | ₩34,093 | ₩34,294 | +0.41% | 5.5만 |
|---|
| 2026.01.16 | ₩34,347 | ₩34,360 | ₩34,184 | ₩34,294 | -0.16% | 20.1만 |
|---|
| 2026.01.15 | ₩34,320 | ₩34,360 | ₩34,227 | ₩34,360 | +0.12% | 3.3만 |
|---|
| 2026.01.14 | ₩34,147 | ₩34,267 | ₩34,107 | ₩34,224 | +0.23% | 3.2만 |
|---|
| 2026.01.13 | ₩34,254 | ₩34,347 | ₩34,113 | ₩34,187 | -0.19% | 4.9만 |
|---|
| 2026.01.12 | ₩34,227 | ₩34,347 | ₩34,187 | ₩34,280 | +0.16% | 3.8만 |
|---|
| 2026.01.09 | ₩34,294 | ₩34,387 | ₩34,240 | ₩34,294 | 0.00% | 3.9만 |
|---|
| 2026.01.08 | ₩34,240 | ₩34,294 | ₩34,240 | ₩34,240 | 0.00% | 2만 |
|---|
| 2026.01.07 | ₩34,294 | ₩34,360 | ₩34,254 | ₩34,294 | 0.00% | 4만 |
|---|
| 2026.01.06 | ₩34,254 | ₩34,360 | ₩34,240 | ₩34,267 | +0.04% | 2.4만 |
|---|
| 2026.01.05 | ₩34,294 | ₩34,336 | ₩34,240 | ₩34,254 | -0.12% | 3.7만 |
|---|
| 2026.01.02 | ₩34,120 | ₩34,347 | ₩34,067 | ₩34,307 | +0.55% | 5.2만 |
|---|
| 2025.12.31 | ₩34,173 | ₩34,173 | ₩33,840 | ₩33,973 | -0.59% | 9.8만 |
|---|
| 2025.12.30 | ₩33,947 | ₩34,080 | ₩33,836 | ₩34,027 | +0.24% | 12.1만 |
|---|
| 2025.12.29 | ₩33,907 | ₩33,960 | ₩33,760 | ₩33,960 | +0.16% | 6.8만 |
|---|
| 2025.12.26 | ₩34,000 | ₩34,000 | ₩33,827 | ₩33,880 | -0.35% | 1.6만 |
|---|
| 2025.12.24 | ₩33,720 | ₩33,880 | ₩33,720 | ₩33,867 | +0.44% | 8.3천 |
|---|
| 2025.12.23 | ₩33,800 | ₩33,960 | ₩33,760 | ₩33,853 | +0.16% | 2.8만 |
|---|
| 2025.12.22 | ₩33,827 | ₩33,933 | ₩33,693 | ₩33,920 | +0.28% | 3만 |
|---|
| 2025.12.19 | ₩33,773 | ₩33,893 | ₩33,720 | ₩33,720 | -0.16% | 5.3만 |
|---|
| 2025.12.18 | ₩33,867 | ₩33,907 | ₩33,693 | ₩33,840 | -0.08% | 3.6만 |
|---|
| 2025.12.17 | ₩33,760 | ₩34,013 | ₩33,726 | ₩33,853 | +0.28% | 9.9만 |
|---|
| 2025.12.16 | ₩33,720 | ₩33,880 | ₩33,720 | ₩33,773 | +0.16% | 3.2만 |
|---|
| 2025.12.15 | ₩33,773 | ₩33,827 | ₩33,693 | ₩33,800 | +0.08% | 5.7만 |
|---|
| 2025.12.12 | ₩33,840 | ₩33,893 | ₩33,707 | ₩33,821 | -0.06% | 2.3만 |
|---|
| 2025.12.11 | ₩33,693 | ₩33,893 | ₩33,649 | ₩33,893 | +0.59% | 5.1만 |
|---|
| 2025.12.10 | ₩33,680 | ₩33,693 | ₩33,586 | ₩33,693 | +0.04% | 3만 |
|---|
| 2025.12.09 | ₩33,600 | ₩33,693 | ₩33,600 | ₩33,626 | +0.08% | 3.3만 |
|---|
| 2025.12.08 | ₩33,640 | ₩33,668 | ₩33,560 | ₩33,600 | -0.12% | 8.6만 |
|---|
| 2025.12.05 | ₩33,733 | ₩33,733 | ₩33,653 | ₩33,693 | -0.12% | 2.9만 |
|---|
| 2025.12.04 | ₩33,680 | ₩33,733 | ₩33,600 | ₩33,733 | +0.16% | 7.4만 |
|---|
| 2025.12.03 | ₩33,613 | ₩33,680 | ₩33,560 | ₩33,680 | +0.20% | 8.1만 |
|---|
| 2025.12.02 | ₩33,573 | ₩33,626 | ₩33,506 | ₩33,613 | +0.12% | 12.8만 |
|---|
| 2025.12.01 | ₩33,626 | ₩33,666 | ₩33,533 | ₩33,613 | -0.04% | 15.6만 |
|---|
| 2025.11.28 | ₩34,294 | ₩34,347 | ₩34,147 | ₩34,187 | -0.31% | 11.1만 |
|---|
| 2025.11.26 | ₩34,214 | ₩34,347 | ₩34,147 | ₩34,294 | +0.23% | 5.7만 |
|---|
| 2025.11.25 | ₩34,133 | ₩34,214 | ₩34,053 | ₩34,214 | +0.23% | 3.9만 |
|---|
| 2025.11.24 | ₩34,053 | ₩34,160 | ₩34,020 | ₩34,080 | +0.08% | 3.7만 |
|---|
| 2025.11.21 | ₩34,080 | ₩34,080 | ₩33,973 | ₩34,027 | -0.16% | 3만 |
|---|
| 2025.11.20 | ₩33,987 | ₩34,107 | ₩33,960 | ₩34,027 | +0.12% | 5.5만 |
|---|
| 2025.11.19 | ₩34,187 | ₩34,187 | ₩33,973 | ₩34,067 | -0.35% | 5.4만 |
|---|
| 2025.11.18 | ₩34,093 | ₩34,173 | ₩34,067 | ₩34,120 | +0.08% | 7.1만 |
|---|
| 2025.11.17 | ₩34,055 | ₩34,137 | ₩34,040 | ₩34,093 | +0.11% | 2.1만 |
|---|
| 2025.11.14 | ₩34,120 | ₩34,173 | ₩34,053 | ₩34,080 | -0.12% | 4.3만 |
|---|
| 2025.11.13 | ₩34,267 | ₩34,267 | ₩34,133 | ₩34,213 | -0.16% | 2.2만 |
|---|
| 2025.11.12 | ₩34,214 | ₩34,267 | ₩34,093 | ₩34,267 | +0.16% | 3.8만 |
|---|
| 2025.11.11 | ₩34,151 | ₩34,214 | ₩34,151 | ₩34,214 | +0.18% | 1.4만 |
|---|
| 2025.11.10 | ₩34,093 | ₩34,213 | ₩34,064 | ₩34,187 | +0.27% | 4.7만 |
|---|
| 2025.11.07 | ₩34,080 | ₩34,093 | ₩34,000 | ₩34,086 | +0.02% | 2.7만 |
|---|
| 2025.11.06 | ₩34,053 | ₩34,093 | ₩34,053 | ₩34,084 | +0.09% | 2.4만 |
|---|
| 2025.11.05 | ₩34,027 | ₩34,093 | ₩34,000 | ₩34,093 | +0.20% | 2.4만 |
|---|
| 2025.11.04 | ₩33,987 | ₩34,027 | ₩33,907 | ₩34,027 | +0.12% | 2.8만 |
|---|
| 2025.11.03 | ₩33,920 | ₩34,000 | ₩33,853 | ₩33,987 | +0.20% | 3.5만 |
|---|
| 2025.10.31 | ₩34,027 | ₩34,093 | ₩33,880 | ₩33,893 | -0.39% | 9.2만 |
|---|
| 2025.10.30 | ₩34,027 | ₩34,067 | ₩34,000 | ₩34,067 | +0.12% | 3.9만 |
|---|
| 2025.10.29 | ₩34,040 | ₩34,093 | ₩34,040 | ₩34,040 | 0.00% | 2.3만 |
|---|
| 2025.10.28 | ₩34,120 | ₩34,133 | ₩34,040 | ₩34,067 | -0.16% | 3.3만 |
|---|
| 2025.10.27 | ₩34,147 | ₩34,147 | ₩34,067 | ₩34,120 | -0.08% | 3.3만 |
|---|
| 2025.10.24 | ₩34,013 | ₩34,147 | ₩33,958 | ₩34,147 | +0.39% | 4.4만 |
|---|
| 2025.10.23 | ₩33,893 | ₩34,027 | ₩33,862 | ₩34,013 | +0.35% | 3.9만 |
|---|
| 2025.10.22 | ₩33,867 | ₩33,945 | ₩33,840 | ₩33,893 | +0.08% | 2.9만 |
|---|
| 2025.10.21 | ₩33,867 | ₩33,947 | ₩33,847 | ₩33,919 | +0.15% | 3.5만 |
|---|
| 2025.10.20 | ₩33,787 | ₩33,867 | ₩33,784 | ₩33,840 | +0.16% | 7.5만 |
|---|
| 2025.10.17 | ₩33,760 | ₩33,880 | ₩33,714 | ₩33,787 | +0.08% | 4.7만 |
|---|
| 2025.10.16 | ₩33,787 | ₩33,840 | ₩33,760 | ₩33,787 | -0.00% | 4.2만 |
|---|
| 2025.10.15 | ₩33,907 | ₩33,960 | ₩33,760 | ₩33,800 | -0.31% | 9.2만 |
|---|
| 2025.10.14 | ₩33,827 | ₩33,960 | ₩33,827 | ₩33,907 | +0.24% | 3.2만 |
|---|
| 2025.10.13 | ₩33,827 | ₩33,933 | ₩33,773 | ₩33,867 | +0.12% | 3.6만 |
|---|
| 2025.10.10 | ₩33,907 | ₩33,933 | ₩33,733 | ₩33,800 | -0.31% | 3.6만 |
|---|