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 | ₩33,822 | ₩33,928 | ₩33,688 | ₩33,835 | +0.04% | 8.6만 |
| 2026.10.08 | ₩33,622 | ₩33,848 | ₩33,515 | ₩33,808 | +0.56% | 19.7만 |
| 2026.10.07 | ₩33,702 | ₩33,868 | ₩33,528 | ₩33,595 | -0.32% | 13.2만 |
| 2026.10.06 | ₩33,755 | ₩33,888 | ₩33,688 | ₩33,702 | -0.16% | 14.1만 |
| 2026.10.05 | ₩33,688 | ₩33,875 | ₩33,675 | ₩33,728 | +0.12% | 24.3만 |
| 2026.10.02 | ₩33,742 | ₩33,798 | ₩33,688 | ₩33,728 | -0.04% | 21만 |
| 2026.10.01 | ₩33,702 | ₩33,803 | ₩33,622 | ₩33,702 | 0.00% | 11.3만 |
| 2026.09.30 | ₩33,755 | ₩33,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,702 |
| -0.16% |
| 27.8만 |
| 2026.09.29 | ₩33,742 | ₩33,755 | ₩33,662 | ₩33,715 | -0.08% | 8.7만 |
|---|
| 2026.09.28 | ₩33,715 | ₩33,751 | ₩33,662 | ₩33,688 | -0.08% | 17.4만 |
|---|
| 2026.09.25 | ₩33,675 | ₩33,774 | ₩33,622 | ₩33,715 | +0.12% | 5.8만 |
|---|
| 2026.09.24 | ₩33,622 | ₩33,808 | ₩33,622 | ₩33,675 | +0.16% | 6.7만 |
|---|
| 2026.09.23 | ₩33,742 | ₩33,848 | ₩33,595 | ₩33,608 | -0.40% | 8.5만 |
|---|
| 2026.09.22 | ₩33,902 | ₩33,902 | ₩33,662 | ₩33,675 | -0.67% | 6.4만 |
|---|
| 2026.09.21 | ₩33,755 | ₩33,902 | ₩33,742 | ₩33,862 | +0.32% | 10.8만 |
|---|
| 2026.09.18 | ₩33,755 | ₩33,755 | ₩33,662 | ₩33,662 | -0.28% | 4.8만 |
|---|
| 2026.09.17 | ₩33,635 | ₩33,755 | ₩33,635 | ₩33,755 | +0.36% | 3.6만 |
|---|
| 2026.09.16 | ₩33,648 | ₩33,709 | ₩33,622 | ₩33,635 | -0.04% | 3.3만 |
|---|
| 2026.09.15 | ₩33,622 | ₩33,675 | ₩33,608 | ₩33,622 | 0.00% | 7만 |
|---|
| 2026.09.14 | ₩33,662 | ₩33,675 | ₩33,605 | ₩33,622 | -0.12% | 4.8만 |
|---|
| 2026.09.11 | ₩33,595 | ₩33,735 | ₩33,595 | ₩33,675 | +0.24% | 4.9만 |
|---|
| 2026.09.10 | ₩33,635 | ₩33,755 | ₩33,595 | ₩33,595 | -0.12% | 6.1만 |
|---|
| 2026.09.09 | ₩33,835 | ₩33,835 | ₩33,675 | ₩33,675 | -0.47% | 5.3만 |
|---|
| 2026.09.08 | ₩33,768 | ₩33,950 | ₩33,702 | ₩33,742 | -0.08% | 5.1만 |
|---|
| 2026.09.04 | ₩33,848 | ₩33,848 | ₩33,648 | ₩33,768 | -0.24% | 4.4만 |
|---|
| 2026.09.03 | ₩33,848 | ₩33,875 | ₩33,755 | ₩33,795 | -0.16% | 3.5만 |
|---|
| 2026.09.02 | ₩33,822 | ₩33,862 | ₩33,768 | ₩33,768 | -0.16% | 6.3만 |
|---|
| 2026.09.01 | ₩33,915 | ₩33,935 | ₩33,822 | ₩33,822 | -0.28% | 5.3만 |
|---|
| 2026.08.31 | ₩34,569 | ₩34,621 | ₩34,395 | ₩34,609 | +0.12% | 3.6만 |
|---|
| 2026.08.28 | ₩34,582 | ₩34,662 | ₩34,502 | ₩34,662 | +0.23% | 1.8만 |
|---|
| 2026.08.27 | ₩34,542 | ₩34,649 | ₩34,455 | ₩34,649 | +0.31% | 2.6만 |
|---|
| 2026.08.26 | ₩34,422 | ₩34,515 | ₩34,302 | ₩34,504 | +0.24% | 2.4만 |
|---|
| 2026.08.25 | ₩34,355 | ₩34,529 | ₩34,355 | ₩34,475 | +0.35% | 2.1만 |
|---|
| 2026.08.24 | ₩34,355 | ₩34,422 | ₩34,253 | ₩34,395 | +0.12% | 2.3만 |
|---|
| 2026.08.21 | ₩34,355 | ₩34,395 | ₩34,222 | ₩34,222 | -0.39% | 5.5만 |
|---|
| 2026.08.20 | ₩34,422 | ₩34,529 | ₩34,355 | ₩34,355 | -0.19% | 2.1만 |
|---|
| 2026.08.19 | ₩34,422 | ₩34,489 | ₩34,382 | ₩34,422 | 0.00% | 9.1만 |
|---|
| 2026.08.18 | ₩34,515 | ₩34,639 | ₩34,515 | ₩34,582 | +0.19% | 1.6만 |
|---|
| 2026.08.17 | ₩34,636 | ₩34,676 | ₩34,542 | ₩34,542 | -0.27% | 3.6만 |
|---|
| 2026.08.14 | ₩34,502 | ₩34,636 | ₩34,502 | ₩34,636 | +0.39% | 1.1만 |
|---|
| 2026.08.13 | ₩34,556 | ₩34,636 | ₩34,556 | ₩34,636 | +0.23% | 2.8만 |
|---|
| 2026.08.12 | ₩34,542 | ₩34,596 | ₩34,495 | ₩34,582 | +0.12% | 3.7만 |
|---|
| 2026.08.11 | ₩34,449 | ₩34,502 | ₩34,302 | ₩34,489 | +0.12% | 2.9만 |
|---|
| 2026.08.10 | ₩34,502 | ₩34,569 | ₩34,369 | ₩34,382 | -0.35% | 3.3만 |
|---|
| 2026.08.07 | ₩34,502 | ₩34,596 | ₩34,475 | ₩34,556 | +0.15% | 2.9만 |
|---|
| 2026.08.06 | ₩34,582 | ₩34,596 | ₩34,381 | ₩34,381 | -0.58% | 2.3만 |
|---|
| 2026.08.05 | ₩34,475 | ₩34,596 | ₩34,475 | ₩34,569 | +0.27% | 2.3만 |
|---|
| 2026.08.04 | ₩34,515 | ₩34,596 | ₩34,489 | ₩34,542 | +0.08% | 2만 |
|---|
| 2026.08.03 | ₩34,422 | ₩34,515 | ₩34,422 | ₩34,515 | +0.27% | 2.7만 |
|---|
| 2026.07.31 | ₩34,302 | ₩34,502 | ₩34,302 | ₩34,462 | +0.47% | 6.6만 |
|---|
| 2026.07.30 | ₩34,307 | ₩34,422 | ₩34,302 | ₩34,355 | +0.14% | 1.6만 |
|---|
| 2026.07.29 | ₩34,289 | ₩34,369 | ₩34,289 | ₩34,315 | +0.08% | 2.6만 |
|---|
| 2026.07.28 | ₩34,342 | ₩34,369 | ₩34,249 | ₩34,302 | -0.12% | 2.9만 |
|---|
| 2026.07.27 | ₩34,489 | ₩34,489 | ₩34,281 | ₩34,342 | -0.43% | 3.5만 |
|---|
| 2026.07.24 | ₩34,222 | ₩34,429 | ₩34,222 | ₩34,409 | +0.55% | 2.9만 |
|---|
| 2026.07.23 | ₩34,422 | ₩34,449 | ₩34,289 | ₩34,329 | -0.27% | 1.7만 |
|---|
| 2026.07.22 | ₩34,409 | ₩34,462 | ₩34,395 | ₩34,462 | +0.16% | 2.4만 |
|---|
| 2026.07.21 | ₩34,302 | ₩34,449 | ₩34,302 | ₩34,382 | +0.23% | 1.3만 |
|---|
| 2026.07.20 | ₩34,342 | ₩34,462 | ₩34,315 | ₩34,349 | +0.02% | 3.3만 |
|---|
| 2026.07.17 | ₩34,422 | ₩34,462 | ₩34,356 | ₩34,462 | +0.12% | 3.3만 |
|---|
| 2026.07.16 | ₩34,289 | ₩34,435 | ₩34,289 | ₩34,382 | +0.27% | 3.5만 |
|---|
| 2026.07.15 | ₩34,395 | ₩34,422 | ₩34,302 | ₩34,369 | -0.08% | 6.5만 |
|---|
| 2026.07.14 | ₩34,289 | ₩34,382 | ₩34,289 | ₩34,355 | +0.19% | 3.5만 |
|---|
| 2026.07.13 | ₩34,209 | ₩34,369 | ₩34,209 | ₩34,302 | +0.27% | 4.9만 |
|---|
| 2026.07.10 | ₩34,222 | ₩34,342 | ₩34,155 | ₩34,302 | +0.23% | 2.1만 |
|---|
| 2026.07.09 | ₩34,315 | ₩34,315 | ₩34,155 | ₩34,235 | -0.23% | 1.5만 |
|---|
| 2026.07.08 | ₩34,262 | ₩34,342 | ₩34,155 | ₩34,275 | +0.04% | 4.8만 |
|---|
| 2026.07.07 | ₩34,182 | ₩34,329 | ₩34,089 | ₩34,282 | +0.29% | 3.8만 |
|---|
| 2026.07.06 | ₩33,968 | ₩34,195 | ₩33,968 | ₩34,182 | +0.63% | 5.7만 |
|---|
| 2026.07.02 | ₩33,982 | ₩34,062 | ₩33,968 | ₩34,009 | +0.08% | 2.4만 |
|---|
| 2026.07.01 | ₩33,835 | ₩34,089 | ₩33,835 | ₩33,968 | +0.39% | 7만 |
|---|
| 2026.06.30 | ₩33,982 | ₩34,112 | ₩33,808 | ₩33,928 | -0.16% | 46.7만 |
|---|
| 2026.06.29 | ₩33,875 | ₩33,995 | ₩33,808 | ₩33,995 | +0.35% | 7.6만 |
|---|
| 2026.06.26 | ₩33,928 | ₩33,995 | ₩33,808 | ₩33,835 | -0.28% | 6.9만 |
|---|
| 2026.06.25 | ₩33,835 | ₩33,995 | ₩33,822 | ₩33,862 | +0.08% | 5.3만 |
|---|
| 2026.06.24 | ₩34,009 | ₩34,022 | ₩33,835 | ₩33,888 | -0.35% | 7.1만 |
|---|
| 2026.06.23 | ₩34,035 | ₩34,129 | ₩33,968 | ₩34,009 | -0.08% | 3.9만 |
|---|
| 2026.06.22 | ₩34,209 | ₩34,209 | ₩34,062 | ₩34,062 | -0.43% | 3.5만 |
|---|
| 2026.06.18 | ₩34,195 | ₩34,209 | ₩34,129 | ₩34,129 | -0.20% | 3만 |
|---|
| 2026.06.17 | ₩34,089 | ₩34,208 | ₩34,089 | ₩34,123 | +0.10% | 1.4만 |
|---|
| 2026.06.16 | ₩34,169 | ₩34,262 | ₩34,115 | ₩34,115 | -0.16% | 2.1만 |
|---|
| 2026.06.15 | ₩34,049 | ₩34,222 | ₩34,049 | ₩34,142 | +0.27% | 5.3만 |
|---|
| 2026.06.12 | ₩34,129 | ₩34,129 | ₩33,955 | ₩34,035 | -0.27% | 3.5만 |
|---|
| 2026.06.11 | ₩34,102 | ₩34,142 | ₩33,982 | ₩34,102 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩33,995 | ₩34,142 | ₩33,955 | ₩34,102 | +0.31% | 1.9만 |
|---|
| 2026.06.09 | ₩34,129 | ₩34,129 | ₩33,955 | ₩34,089 | -0.12% | 3.7만 |
|---|
| 2026.06.08 | ₩33,955 | ₩34,142 | ₩33,955 | ₩34,049 | +0.28% | 2만 |
|---|
| 2026.06.05 | ₩34,062 | ₩34,115 | ₩34,022 | ₩34,080 | +0.05% | 1.5만 |
|---|
| 2026.06.04 | ₩33,928 | ₩34,142 | ₩33,928 | ₩34,129 | +0.59% | 3만 |
|---|
| 2026.06.03 | ₩34,129 | ₩34,129 | ₩33,888 | ₩34,015 | -0.33% | 3.9만 |
|---|
| 2026.06.02 | ₩34,075 | ₩34,155 | ₩34,022 | ₩34,049 | -0.08% | 7만 |
|---|
| 2026.06.01 | ₩34,022 | ₩34,289 | ₩34,022 | ₩34,235 | +0.63% | 3.9만 |
|---|
| 2026.05.29 | ₩34,702 | ₩34,862 | ₩34,689 | ₩34,729 | +0.08% | 3.4만 |
|---|
| 2026.05.28 | ₩34,796 | ₩34,849 | ₩34,756 | ₩34,822 | +0.08% | 3.1만 |
|---|
| 2026.05.27 | ₩34,822 | ₩34,822 | ₩34,716 | ₩34,716 | -0.31% | 2.4만 |
|---|
| 2026.05.26 | ₩34,729 | ₩34,822 | ₩34,729 | ₩34,796 | +0.19% | 3.9만 |
|---|
| 2026.05.22 | ₩34,649 | ₩34,782 | ₩34,649 | ₩34,716 | +0.19% | 2.7만 |
|---|
| 2026.05.21 | ₩34,769 | ₩34,769 | ₩34,649 | ₩34,649 | -0.35% | 3.9만 |
|---|
| 2026.05.20 | ₩34,676 | ₩34,782 | ₩34,636 | ₩34,769 | +0.27% | 2.8만 |
|---|
| 2026.05.19 | ₩34,622 | ₩34,729 | ₩34,596 | ₩34,622 | 0.00% | 2.3만 |
|---|
| 2026.05.18 | ₩34,689 | ₩34,702 | ₩34,622 | ₩34,622 | -0.19% | 1.8만 |
|---|
| 2026.05.15 | ₩34,556 | ₩34,716 | ₩34,556 | ₩34,636 | +0.23% | 2.3만 |
|---|
| 2026.05.14 | ₩34,689 | ₩34,782 | ₩34,689 | ₩34,736 | +0.13% | 3.2만 |
|---|
| 2026.05.13 | ₩34,676 | ₩34,795 | ₩34,676 | ₩34,689 | +0.04% | 2.5만 |
|---|
| 2026.05.12 | ₩34,756 | ₩34,796 | ₩34,669 | ₩34,769 | +0.04% | 6.7만 |
|---|
| 2026.05.11 | ₩34,689 | ₩34,809 | ₩34,689 | ₩34,730 | +0.12% | 2.5만 |
|---|
| 2026.05.08 | ₩34,649 | ₩34,782 | ₩34,636 | ₩34,769 | +0.35% | 2.2만 |
|---|
| 2026.05.07 | ₩34,622 | ₩34,729 | ₩34,622 | ₩34,689 | +0.19% | 2.6만 |
|---|
| 2026.05.06 | ₩34,636 | ₩34,756 | ₩34,636 | ₩34,656 | +0.06% | 5.4만 |
|---|
| 2026.05.05 | ₩34,596 | ₩34,689 | ₩34,596 | ₩34,636 | +0.12% | 4.6만 |
|---|
| 2026.05.04 | ₩34,662 | ₩34,676 | ₩34,609 | ₩34,649 | -0.04% | 2.8만 |
|---|
| 2026.05.01 | ₩34,689 | ₩34,729 | ₩34,622 | ₩34,662 | -0.08% | 3만 |
|---|
| 2026.04.30 | ₩34,462 | ₩34,689 | ₩34,449 | ₩34,636 | +0.50% | 2.9만 |
|---|
| 2026.04.29 | ₩34,569 | ₩34,609 | ₩34,462 | ₩34,525 | -0.13% | 5.7만 |
|---|
| 2026.04.28 | ₩34,649 | ₩34,662 | ₩34,542 | ₩34,556 | -0.27% | 6.9만 |
|---|
| 2026.04.27 | ₩34,582 | ₩34,689 | ₩34,582 | ₩34,689 | +0.31% | 6.3만 |
|---|
| 2026.04.24 | ₩34,689 | ₩34,782 | ₩34,556 | ₩34,649 | -0.12% | 4.9만 |
|---|
| 2026.04.23 | ₩34,556 | ₩34,756 | ₩34,529 | ₩34,729 | +0.50% | 3.7만 |
|---|
| 2026.04.22 | ₩34,489 | ₩34,622 | ₩34,463 | ₩34,622 | +0.39% | 3.5만 |
|---|
| 2026.04.21 | ₩34,409 | ₩34,596 | ₩34,409 | ₩34,462 | +0.16% | 4.6만 |
|---|
| 2026.04.20 | ₩34,462 | ₩34,474 | ₩34,409 | ₩34,462 | 0.00% | 2.5만 |
|---|
| 2026.04.17 | ₩34,449 | ₩34,489 | ₩34,409 | ₩34,422 | -0.08% | 4.2만 |
|---|
| 2026.04.16 | ₩34,449 | ₩34,513 | ₩34,395 | ₩34,435 | -0.04% | 1.9만 |
|---|
| 2026.04.15 | ₩34,462 | ₩34,556 | ₩34,342 | ₩34,462 | 0.00% | 3.7만 |
|---|
| 2026.04.14 | ₩34,142 | ₩34,435 | ₩34,142 | ₩34,355 | +0.63% | 3.5만 |
|---|
| 2026.04.13 | ₩34,102 | ₩34,222 | ₩34,102 | ₩34,169 | +0.20% | 4.2만 |
|---|
| 2026.04.10 | ₩34,155 | ₩34,195 | ₩34,015 | ₩34,155 | 0.00% | 5만 |
|---|
| 2026.04.09 | ₩33,902 | ₩34,182 | ₩33,902 | ₩34,155 | +0.75% | 3.9만 |
|---|
| 2026.04.08 | ₩33,822 | ₩33,995 | ₩33,822 | ₩33,915 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩33,795 | ₩33,795 | ₩33,662 | ₩33,722 | -0.22% | 3.4만 |
|---|
| 2026.04.06 | ₩33,715 | ₩33,795 | ₩33,667 | ₩33,782 | +0.20% | 5.3만 |
|---|
| 2026.04.02 | ₩33,582 | ₩33,742 | ₩33,503 | ₩33,662 | +0.24% | 7.2만 |
|---|
| 2026.04.01 | ₩33,555 | ₩33,742 | ₩33,555 | ₩33,582 | +0.08% | 5만 |
|---|
| 2026.03.31 | ₩33,688 | ₩33,782 | ₩33,435 | ₩33,542 | -0.44% | 31.5만 |
|---|
| 2026.03.30 | ₩33,421 | ₩33,622 | ₩33,421 | ₩33,555 | +0.40% | 9.5만 |
|---|
| 2026.03.27 | ₩33,728 | ₩33,808 | ₩33,355 | ₩33,368 | -1.07% | 5.7만 |
|---|
| 2026.03.26 | ₩33,875 | ₩33,875 | ₩33,635 | ₩33,662 | -0.63% | 5.2만 |
|---|
| 2026.03.25 | ₩33,928 | ₩34,022 | ₩33,822 | ₩33,822 | -0.31% | 4.8만 |
|---|
| 2026.03.24 | ₩33,728 | ₩33,875 | ₩33,728 | ₩33,875 | +0.43% | 2.4만 |
|---|
| 2026.03.23 | ₩33,795 | ₩33,955 | ₩33,755 | ₩33,782 | -0.04% | 5.7만 |
|---|
| 2026.03.20 | ₩33,922 | ₩33,955 | ₩33,688 | ₩33,742 | -0.53% | 10만 |
|---|
| 2026.03.19 | ₩33,862 | ₩33,982 | ₩33,822 | ₩33,915 | +0.16% | 4만 |
|---|
| 2026.03.18 | ₩33,955 | ₩33,995 | ₩33,848 | ₩33,875 | -0.24% | 4.8만 |
|---|
| 2026.03.17 | ₩33,995 | ₩34,062 | ₩33,915 | ₩33,982 | -0.04% | 5.5만 |
|---|
| 2026.03.16 | ₩34,035 | ₩34,075 | ₩33,848 | ₩33,955 | -0.24% | 7.8만 |
|---|
| 2026.03.13 | ₩33,728 | ₩34,043 | ₩33,662 | ₩33,915 | +0.55% | 15만 |
|---|
| 2026.03.12 | ₩33,776 | ₩33,821 | ₩33,622 | ₩33,702 | -0.22% | 2.6만 |
|---|
| 2026.03.11 | ₩33,782 | ₩33,862 | ₩33,755 | ₩33,808 | +0.08% | 4.4만 |
|---|
| 2026.03.10 | ₩33,808 | ₩33,875 | ₩33,715 | ₩33,755 | -0.16% | 468 |
|---|
| 2026.03.09 | ₩33,822 | ₩34,035 | ₩33,421 | ₩33,728 | -0.28% | 468 |
|---|
| 2026.03.06 | ₩33,982 | ₩33,982 | ₩33,822 | ₩33,835 | -0.43% | 468 |
|---|
| 2026.03.05 | ₩34,022 | ₩34,062 | ₩33,955 | ₩33,995 | -0.08% | 468 |
|---|
| 2026.03.04 | ₩34,062 | ₩34,062 | ₩33,955 | ₩33,995 | -0.20% | 468 |
|---|
| 2026.03.03 | ₩33,915 | ₩34,062 | ₩33,915 | ₩33,955 | +0.12% | 468 |
|---|
| 2026.03.02 | ₩33,942 | ₩34,089 | ₩33,902 | ₩33,995 | +0.16% | 468 |
|---|
| 2026.02.27 | ₩34,649 | ₩34,689 | ₩34,489 | ₩34,609 | -0.12% | 468 |
|---|
| 2026.02.26 | ₩34,689 | ₩34,729 | ₩34,582 | ₩34,662 | -0.08% | 2.9만 |
|---|
| 2026.02.25 | ₩34,756 | ₩34,756 | ₩34,622 | ₩34,689 | -0.19% | 468 |
|---|
| 2026.02.24 | ₩34,582 | ₩34,716 | ₩34,582 | ₩34,662 | +0.23% | 468 |
|---|
| 2026.02.23 | ₩34,569 | ₩34,702 | ₩34,569 | ₩34,676 | +0.31% | 468 |
|---|
| 2026.02.20 | ₩34,636 | ₩34,676 | ₩34,622 | ₩34,662 | +0.08% | 6.2만 |
|---|
| 2026.02.19 | ₩34,702 | ₩34,702 | ₩34,529 | ₩34,609 | -0.27% | 2.8만 |
|---|
| 2026.02.18 | ₩34,729 | ₩34,849 | ₩34,582 | ₩34,582 | -0.42% | 4.1만 |
|---|
| 2026.02.17 | ₩34,584 | ₩34,822 | ₩34,582 | ₩34,809 | +0.65% | 6.2만 |
|---|
| 2026.02.13 | ₩34,636 | ₩34,676 | ₩34,622 | ₩34,676 | +0.12% | 2.2만 |
|---|
| 2026.02.12 | ₩34,596 | ₩34,649 | ₩34,542 | ₩34,609 | +0.04% | 2.6만 |
|---|
| 2026.02.11 | ₩34,556 | ₩34,636 | ₩34,556 | ₩34,596 | +0.12% | 2.7만 |
|---|
| 2026.02.10 | ₩34,582 | ₩34,636 | ₩34,502 | ₩34,622 | +0.12% | 1.7만 |
|---|
| 2026.02.09 | ₩34,609 | ₩34,676 | ₩34,582 | ₩34,582 | -0.08% | 3.5만 |
|---|
| 2026.02.06 | ₩34,582 | ₩34,649 | ₩34,582 | ₩34,649 | +0.19% | 2.3만 |
|---|
| 2026.02.05 | ₩34,596 | ₩34,622 | ₩34,582 | ₩34,622 | +0.08% | 3.2만 |
|---|
| 2026.02.04 | ₩34,556 | ₩34,649 | ₩34,529 | ₩34,649 | +0.27% | 1.7만 |
|---|
| 2026.02.03 | ₩34,475 | ₩34,622 | ₩34,475 | ₩34,596 | +0.35% | 2.8만 |
|---|
| 2026.02.02 | ₩34,475 | ₩34,581 | ₩34,469 | ₩34,542 | +0.19% | 4.6만 |
|---|
| 2026.01.30 | ₩34,515 | ₩34,689 | ₩34,424 | ₩34,515 | 0.00% | 9.9만 |
|---|
| 2026.01.29 | ₩34,382 | ₩34,582 | ₩34,382 | ₩34,556 | +0.50% | 3.7만 |
|---|
| 2026.01.28 | ₩34,382 | ₩34,529 | ₩34,382 | ₩34,445 | +0.18% | 5.3만 |
|---|
| 2026.01.27 | ₩34,422 | ₩34,469 | ₩34,409 | ₩34,424 | +0.01% | 1.6만 |
|---|
| 2026.01.26 | ₩34,475 | ₩34,515 | ₩34,409 | ₩34,489 | +0.04% | 3.2만 |
|---|
| 2026.01.23 | ₩34,382 | ₩34,462 | ₩34,369 | ₩34,435 | +0.16% | 2.7만 |
|---|
| 2026.01.22 | ₩34,409 | ₩34,462 | ₩34,355 | ₩34,433 | +0.07% | 4.7만 |
|---|
| 2026.01.21 | ₩34,329 | ₩34,409 | ₩34,289 | ₩34,382 | +0.16% | 4.4만 |
|---|
| 2026.01.20 | ₩34,149 | ₩34,342 | ₩34,089 | ₩34,289 | +0.41% | 5.5만 |
|---|
| 2026.01.16 | ₩34,342 | ₩34,355 | ₩34,179 | ₩34,289 | -0.16% | 20.1만 |
|---|
| 2026.01.15 | ₩34,315 | ₩34,355 | ₩34,222 | ₩34,355 | +0.12% | 3.3만 |
|---|
| 2026.01.14 | ₩34,142 | ₩34,262 | ₩34,102 | ₩34,219 | +0.23% | 3.2만 |
|---|
| 2026.01.13 | ₩34,249 | ₩34,342 | ₩34,108 | ₩34,182 | -0.19% | 4.9만 |
|---|
| 2026.01.12 | ₩34,222 | ₩34,342 | ₩34,182 | ₩34,275 | +0.16% | 3.8만 |
|---|
| 2026.01.09 | ₩34,289 | ₩34,382 | ₩34,235 | ₩34,289 | 0.00% | 3.9만 |
|---|
| 2026.01.08 | ₩34,235 | ₩34,289 | ₩34,235 | ₩34,235 | 0.00% | 2만 |
|---|
| 2026.01.07 | ₩34,289 | ₩34,355 | ₩34,249 | ₩34,289 | 0.00% | 4만 |
|---|
| 2026.01.06 | ₩34,249 | ₩34,355 | ₩34,235 | ₩34,262 | +0.04% | 2.4만 |
|---|
| 2026.01.05 | ₩34,289 | ₩34,331 | ₩34,235 | ₩34,249 | -0.12% | 3.7만 |
|---|
| 2026.01.02 | ₩34,115 | ₩34,342 | ₩34,062 | ₩34,302 | +0.55% | 5.2만 |
|---|
| 2025.12.31 | ₩34,169 | ₩34,169 | ₩33,835 | ₩33,968 | -0.59% | 9.8만 |
|---|
| 2025.12.30 | ₩33,942 | ₩34,075 | ₩33,831 | ₩34,022 | +0.24% | 12.1만 |
|---|
| 2025.12.29 | ₩33,902 | ₩33,955 | ₩33,755 | ₩33,955 | +0.16% | 6.8만 |
|---|
| 2025.12.26 | ₩33,995 | ₩33,995 | ₩33,822 | ₩33,875 | -0.35% | 1.6만 |
|---|
| 2025.12.24 | ₩33,715 | ₩33,875 | ₩33,715 | ₩33,862 | +0.44% | 8.3천 |
|---|
| 2025.12.23 | ₩33,795 | ₩33,955 | ₩33,755 | ₩33,848 | +0.16% | 2.8만 |
|---|
| 2025.12.22 | ₩33,822 | ₩33,928 | ₩33,689 | ₩33,915 | +0.28% | 3만 |
|---|
| 2025.12.19 | ₩33,768 | ₩33,888 | ₩33,715 | ₩33,715 | -0.16% | 5.3만 |
|---|
| 2025.12.18 | ₩33,862 | ₩33,902 | ₩33,688 | ₩33,835 | -0.08% | 3.6만 |
|---|
| 2025.12.17 | ₩33,755 | ₩34,009 | ₩33,722 | ₩33,848 | +0.28% | 9.9만 |
|---|
| 2025.12.16 | ₩33,715 | ₩33,875 | ₩33,715 | ₩33,768 | +0.16% | 3.2만 |
|---|
| 2025.12.15 | ₩33,768 | ₩33,822 | ₩33,688 | ₩33,795 | +0.08% | 5.7만 |
|---|
| 2025.12.12 | ₩33,835 | ₩33,888 | ₩33,702 | ₩33,816 | -0.06% | 2.3만 |
|---|
| 2025.12.11 | ₩33,688 | ₩33,888 | ₩33,644 | ₩33,888 | +0.59% | 5.1만 |
|---|
| 2025.12.10 | ₩33,675 | ₩33,688 | ₩33,582 | ₩33,688 | +0.04% | 3만 |
|---|
| 2025.12.09 | ₩33,595 | ₩33,688 | ₩33,595 | ₩33,622 | +0.08% | 3.3만 |
|---|
| 2025.12.08 | ₩33,635 | ₩33,663 | ₩33,555 | ₩33,595 | -0.12% | 8.6만 |
|---|
| 2025.12.05 | ₩33,728 | ₩33,728 | ₩33,648 | ₩33,688 | -0.12% | 2.9만 |
|---|
| 2025.12.04 | ₩33,675 | ₩33,728 | ₩33,595 | ₩33,728 | +0.16% | 7.4만 |
|---|
| 2025.12.03 | ₩33,608 | ₩33,675 | ₩33,555 | ₩33,675 | +0.20% | 8.1만 |
|---|
| 2025.12.02 | ₩33,568 | ₩33,622 | ₩33,502 | ₩33,608 | +0.12% | 12.8만 |
|---|
| 2025.12.01 | ₩33,622 | ₩33,662 | ₩33,528 | ₩33,608 | -0.04% | 15.6만 |
|---|
| 2025.11.28 | ₩34,289 | ₩34,342 | ₩34,142 | ₩34,182 | -0.31% | 11.1만 |
|---|
| 2025.11.26 | ₩34,209 | ₩34,342 | ₩34,142 | ₩34,289 | +0.23% | 5.7만 |
|---|
| 2025.11.25 | ₩34,129 | ₩34,209 | ₩34,049 | ₩34,209 | +0.23% | 3.9만 |
|---|
| 2025.11.24 | ₩34,049 | ₩34,155 | ₩34,015 | ₩34,075 | +0.08% | 3.7만 |
|---|
| 2025.11.21 | ₩34,075 | ₩34,075 | ₩33,968 | ₩34,022 | -0.16% | 3만 |
|---|
| 2025.11.20 | ₩33,982 | ₩34,102 | ₩33,955 | ₩34,022 | +0.12% | 5.5만 |
|---|
| 2025.11.19 | ₩34,182 | ₩34,182 | ₩33,968 | ₩34,062 | -0.35% | 5.4만 |
|---|
| 2025.11.18 | ₩34,089 | ₩34,169 | ₩34,062 | ₩34,115 | +0.08% | 7.1만 |
|---|
| 2025.11.17 | ₩34,050 | ₩34,132 | ₩34,035 | ₩34,089 | +0.11% | 2.1만 |
|---|
| 2025.11.14 | ₩34,115 | ₩34,169 | ₩34,049 | ₩34,075 | -0.12% | 4.3만 |
|---|
| 2025.11.13 | ₩34,262 | ₩34,262 | ₩34,129 | ₩34,208 | -0.16% | 2.2만 |
|---|
| 2025.11.12 | ₩34,209 | ₩34,262 | ₩34,089 | ₩34,262 | +0.16% | 3.8만 |
|---|
| 2025.11.11 | ₩34,146 | ₩34,209 | ₩34,146 | ₩34,209 | +0.18% | 1.4만 |
|---|
| 2025.11.10 | ₩34,089 | ₩34,208 | ₩34,059 | ₩34,182 | +0.27% | 4.7만 |
|---|
| 2025.11.07 | ₩34,075 | ₩34,089 | ₩33,995 | ₩34,081 | +0.02% | 2.7만 |
|---|
| 2025.11.06 | ₩34,049 | ₩34,089 | ₩34,049 | ₩34,079 | +0.09% | 2.4만 |
|---|
| 2025.11.05 | ₩34,022 | ₩34,089 | ₩33,995 | ₩34,089 | +0.20% | 2.4만 |
|---|
| 2025.11.04 | ₩33,982 | ₩34,022 | ₩33,902 | ₩34,022 | +0.12% | 2.8만 |
|---|
| 2025.11.03 | ₩33,915 | ₩33,995 | ₩33,848 | ₩33,982 | +0.20% | 3.5만 |
|---|
| 2025.10.31 | ₩34,022 | ₩34,089 | ₩33,875 | ₩33,888 | -0.39% | 9.2만 |
|---|
| 2025.10.30 | ₩34,022 | ₩34,062 | ₩33,995 | ₩34,062 | +0.12% | 3.9만 |
|---|
| 2025.10.29 | ₩34,035 | ₩34,089 | ₩34,035 | ₩34,035 | 0.00% | 2.3만 |
|---|
| 2025.10.28 | ₩34,115 | ₩34,129 | ₩34,035 | ₩34,062 | -0.16% | 3.3만 |
|---|
| 2025.10.27 | ₩34,142 | ₩34,142 | ₩34,062 | ₩34,115 | -0.08% | 3.3만 |
|---|
| 2025.10.24 | ₩34,009 | ₩34,142 | ₩33,953 | ₩34,142 | +0.39% | 4.4만 |
|---|
| 2025.10.23 | ₩33,888 | ₩34,022 | ₩33,857 | ₩34,009 | +0.35% | 3.9만 |
|---|
| 2025.10.22 | ₩33,862 | ₩33,940 | ₩33,835 | ₩33,888 | +0.08% | 2.9만 |
|---|
| 2025.10.21 | ₩33,862 | ₩33,942 | ₩33,842 | ₩33,914 | +0.15% | 3.5만 |
|---|
| 2025.10.20 | ₩33,782 | ₩33,863 | ₩33,779 | ₩33,835 | +0.16% | 7.5만 |
|---|
| 2025.10.17 | ₩33,755 | ₩33,875 | ₩33,709 | ₩33,782 | +0.08% | 4.7만 |
|---|
| 2025.10.16 | ₩33,782 | ₩33,835 | ₩33,755 | ₩33,782 | -0.00% | 4.2만 |
|---|
| 2025.10.15 | ₩33,902 | ₩33,955 | ₩33,755 | ₩33,795 | -0.31% | 9.2만 |
|---|
| 2025.10.14 | ₩33,822 | ₩33,955 | ₩33,822 | ₩33,902 | +0.24% | 3.2만 |
|---|
| 2025.10.13 | ₩33,822 | ₩33,928 | ₩33,768 | ₩33,862 | +0.12% | 3.6만 |
|---|
| 2025.10.10 | ₩33,902 | ₩33,928 | ₩33,728 | ₩33,795 | -0.31% | 3.6만 |
|---|