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 | ₩33,861 | ₩33,968 | ₩33,727 | ₩33,874 | +0.04% | 8.6만 |
| 2026.10.08 | ₩33,660 | ₩33,887 | ₩33,554 | ₩33,847 | +0.56% | 19.7만 |
| 2026.10.07 | ₩33,741 | ₩33,907 | ₩33,567 | ₩33,634 | -0.32% | 13.2만 |
| 2026.10.06 | ₩33,794 | ₩33,927 | ₩33,727 | ₩33,741 | -0.16% | 14.1만 |
| 2026.10.05 | ₩33,727 | ₩33,914 | ₩33,714 | ₩33,767 | +0.12% | 24.3만 |
| 2026.10.02 | ₩33,781 | ₩33,837 | ₩33,727 | ₩33,767 | -0.04% | 21만 |
| 2026.10.01 | ₩33,741 | ₩33,842 | ₩33,660 | ₩33,741 | 0.00% | 11.3만 |
| 2026.09.30 | ₩33,794 | ₩33,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,741 |
| -0.16% |
| 27.8만 |
| 2026.09.29 | ₩33,781 | ₩33,794 | ₩33,700 | ₩33,754 | -0.08% | 8.7만 |
|---|
| 2026.09.28 | ₩33,754 | ₩33,790 | ₩33,700 | ₩33,727 | -0.08% | 17.4만 |
|---|
| 2026.09.25 | ₩33,714 | ₩33,813 | ₩33,660 | ₩33,754 | +0.12% | 5.8만 |
|---|
| 2026.09.24 | ₩33,660 | ₩33,847 | ₩33,660 | ₩33,714 | +0.16% | 6.7만 |
|---|
| 2026.09.23 | ₩33,781 | ₩33,887 | ₩33,634 | ₩33,647 | -0.40% | 8.5만 |
|---|
| 2026.09.22 | ₩33,941 | ₩33,941 | ₩33,700 | ₩33,714 | -0.67% | 6.4만 |
|---|
| 2026.09.21 | ₩33,794 | ₩33,941 | ₩33,781 | ₩33,901 | +0.32% | 10.8만 |
|---|
| 2026.09.18 | ₩33,794 | ₩33,794 | ₩33,700 | ₩33,700 | -0.28% | 4.8만 |
|---|
| 2026.09.17 | ₩33,674 | ₩33,794 | ₩33,674 | ₩33,794 | +0.36% | 3.6만 |
|---|
| 2026.09.16 | ₩33,687 | ₩33,748 | ₩33,660 | ₩33,674 | -0.04% | 3.3만 |
|---|
| 2026.09.15 | ₩33,660 | ₩33,714 | ₩33,647 | ₩33,660 | 0.00% | 7만 |
|---|
| 2026.09.14 | ₩33,700 | ₩33,714 | ₩33,643 | ₩33,660 | -0.12% | 4.8만 |
|---|
| 2026.09.11 | ₩33,634 | ₩33,774 | ₩33,634 | ₩33,714 | +0.24% | 4.9만 |
|---|
| 2026.09.10 | ₩33,674 | ₩33,794 | ₩33,634 | ₩33,634 | -0.12% | 6.1만 |
|---|
| 2026.09.09 | ₩33,874 | ₩33,874 | ₩33,714 | ₩33,714 | -0.47% | 5.3만 |
|---|
| 2026.09.08 | ₩33,807 | ₩33,989 | ₩33,741 | ₩33,781 | -0.08% | 5.1만 |
|---|
| 2026.09.04 | ₩33,887 | ₩33,887 | ₩33,687 | ₩33,807 | -0.24% | 4.4만 |
|---|
| 2026.09.03 | ₩33,887 | ₩33,914 | ₩33,794 | ₩33,834 | -0.16% | 3.5만 |
|---|
| 2026.09.02 | ₩33,861 | ₩33,901 | ₩33,807 | ₩33,807 | -0.16% | 6.3만 |
|---|
| 2026.09.01 | ₩33,954 | ₩33,974 | ₩33,861 | ₩33,861 | -0.28% | 5.3만 |
|---|
| 2026.08.31 | ₩34,609 | ₩34,661 | ₩34,435 | ₩34,649 | +0.12% | 3.6만 |
|---|
| 2026.08.28 | ₩34,622 | ₩34,702 | ₩34,542 | ₩34,702 | +0.23% | 1.8만 |
|---|
| 2026.08.27 | ₩34,582 | ₩34,689 | ₩34,495 | ₩34,689 | +0.31% | 2.6만 |
|---|
| 2026.08.26 | ₩34,462 | ₩34,555 | ₩34,342 | ₩34,544 | +0.24% | 2.4만 |
|---|
| 2026.08.25 | ₩34,395 | ₩34,569 | ₩34,395 | ₩34,515 | +0.35% | 2.1만 |
|---|
| 2026.08.24 | ₩34,395 | ₩34,462 | ₩34,293 | ₩34,435 | +0.12% | 2.3만 |
|---|
| 2026.08.21 | ₩34,395 | ₩34,435 | ₩34,261 | ₩34,261 | -0.39% | 5.5만 |
|---|
| 2026.08.20 | ₩34,462 | ₩34,569 | ₩34,395 | ₩34,395 | -0.19% | 2.1만 |
|---|
| 2026.08.19 | ₩34,462 | ₩34,529 | ₩34,422 | ₩34,462 | 0.00% | 9.1만 |
|---|
| 2026.08.18 | ₩34,555 | ₩34,679 | ₩34,555 | ₩34,622 | +0.19% | 1.6만 |
|---|
| 2026.08.17 | ₩34,676 | ₩34,716 | ₩34,582 | ₩34,582 | -0.27% | 3.6만 |
|---|
| 2026.08.14 | ₩34,542 | ₩34,676 | ₩34,542 | ₩34,676 | +0.39% | 1.1만 |
|---|
| 2026.08.13 | ₩34,595 | ₩34,676 | ₩34,595 | ₩34,676 | +0.23% | 2.8만 |
|---|
| 2026.08.12 | ₩34,582 | ₩34,635 | ₩34,535 | ₩34,622 | +0.12% | 3.7만 |
|---|
| 2026.08.11 | ₩34,489 | ₩34,542 | ₩34,342 | ₩34,529 | +0.12% | 2.9만 |
|---|
| 2026.08.10 | ₩34,542 | ₩34,609 | ₩34,408 | ₩34,422 | -0.35% | 3.3만 |
|---|
| 2026.08.07 | ₩34,542 | ₩34,635 | ₩34,515 | ₩34,595 | +0.15% | 2.9만 |
|---|
| 2026.08.06 | ₩34,622 | ₩34,635 | ₩34,421 | ₩34,421 | -0.58% | 2.3만 |
|---|
| 2026.08.05 | ₩34,515 | ₩34,635 | ₩34,515 | ₩34,609 | +0.27% | 2.3만 |
|---|
| 2026.08.04 | ₩34,555 | ₩34,635 | ₩34,529 | ₩34,582 | +0.08% | 2만 |
|---|
| 2026.08.03 | ₩34,462 | ₩34,555 | ₩34,462 | ₩34,555 | +0.27% | 2.7만 |
|---|
| 2026.07.31 | ₩34,342 | ₩34,542 | ₩34,342 | ₩34,502 | +0.47% | 6.6만 |
|---|
| 2026.07.30 | ₩34,347 | ₩34,462 | ₩34,342 | ₩34,395 | +0.14% | 1.6만 |
|---|
| 2026.07.29 | ₩34,328 | ₩34,408 | ₩34,328 | ₩34,355 | +0.08% | 2.6만 |
|---|
| 2026.07.28 | ₩34,382 | ₩34,408 | ₩34,288 | ₩34,342 | -0.12% | 2.9만 |
|---|
| 2026.07.27 | ₩34,529 | ₩34,529 | ₩34,321 | ₩34,382 | -0.43% | 3.5만 |
|---|
| 2026.07.24 | ₩34,261 | ₩34,469 | ₩34,261 | ₩34,448 | +0.55% | 2.9만 |
|---|
| 2026.07.23 | ₩34,462 | ₩34,489 | ₩34,328 | ₩34,368 | -0.27% | 1.7만 |
|---|
| 2026.07.22 | ₩34,448 | ₩34,502 | ₩34,435 | ₩34,502 | +0.16% | 2.4만 |
|---|
| 2026.07.21 | ₩34,342 | ₩34,489 | ₩34,342 | ₩34,422 | +0.23% | 1.3만 |
|---|
| 2026.07.20 | ₩34,382 | ₩34,502 | ₩34,355 | ₩34,389 | +0.02% | 3.3만 |
|---|
| 2026.07.17 | ₩34,462 | ₩34,502 | ₩34,395 | ₩34,502 | +0.12% | 3.3만 |
|---|
| 2026.07.16 | ₩34,328 | ₩34,475 | ₩34,328 | ₩34,422 | +0.27% | 3.5만 |
|---|
| 2026.07.15 | ₩34,435 | ₩34,462 | ₩34,342 | ₩34,408 | -0.08% | 6.5만 |
|---|
| 2026.07.14 | ₩34,328 | ₩34,422 | ₩34,328 | ₩34,395 | +0.19% | 3.5만 |
|---|
| 2026.07.13 | ₩34,248 | ₩34,408 | ₩34,248 | ₩34,342 | +0.27% | 4.9만 |
|---|
| 2026.07.10 | ₩34,261 | ₩34,382 | ₩34,195 | ₩34,342 | +0.23% | 2.1만 |
|---|
| 2026.07.09 | ₩34,355 | ₩34,355 | ₩34,195 | ₩34,275 | -0.23% | 1.5만 |
|---|
| 2026.07.08 | ₩34,302 | ₩34,382 | ₩34,195 | ₩34,315 | +0.04% | 4.8만 |
|---|
| 2026.07.07 | ₩34,221 | ₩34,368 | ₩34,128 | ₩34,322 | +0.29% | 3.8만 |
|---|
| 2026.07.06 | ₩34,008 | ₩34,235 | ₩34,008 | ₩34,221 | +0.63% | 5.7만 |
|---|
| 2026.07.02 | ₩34,021 | ₩34,101 | ₩34,008 | ₩34,048 | +0.08% | 2.4만 |
|---|
| 2026.07.01 | ₩33,874 | ₩34,128 | ₩33,874 | ₩34,008 | +0.39% | 7만 |
|---|
| 2026.06.30 | ₩34,021 | ₩34,151 | ₩33,847 | ₩33,968 | -0.16% | 46.7만 |
|---|
| 2026.06.29 | ₩33,914 | ₩34,034 | ₩33,847 | ₩34,034 | +0.35% | 7.6만 |
|---|
| 2026.06.26 | ₩33,968 | ₩34,034 | ₩33,847 | ₩33,874 | -0.28% | 6.9만 |
|---|
| 2026.06.25 | ₩33,874 | ₩34,034 | ₩33,861 | ₩33,901 | +0.08% | 5.3만 |
|---|
| 2026.06.24 | ₩34,048 | ₩34,061 | ₩33,874 | ₩33,928 | -0.35% | 7.1만 |
|---|
| 2026.06.23 | ₩34,074 | ₩34,168 | ₩34,008 | ₩34,048 | -0.08% | 3.9만 |
|---|
| 2026.06.22 | ₩34,248 | ₩34,248 | ₩34,101 | ₩34,101 | -0.43% | 3.5만 |
|---|
| 2026.06.18 | ₩34,235 | ₩34,248 | ₩34,168 | ₩34,168 | -0.20% | 3만 |
|---|
| 2026.06.17 | ₩34,128 | ₩34,248 | ₩34,128 | ₩34,162 | +0.10% | 1.4만 |
|---|
| 2026.06.16 | ₩34,208 | ₩34,302 | ₩34,155 | ₩34,155 | -0.16% | 2.1만 |
|---|
| 2026.06.15 | ₩34,088 | ₩34,261 | ₩34,088 | ₩34,181 | +0.27% | 5.3만 |
|---|
| 2026.06.12 | ₩34,168 | ₩34,168 | ₩33,994 | ₩34,074 | -0.27% | 3.5만 |
|---|
| 2026.06.11 | ₩34,141 | ₩34,181 | ₩34,021 | ₩34,141 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩34,034 | ₩34,181 | ₩33,994 | ₩34,141 | +0.31% | 1.9만 |
|---|
| 2026.06.09 | ₩34,168 | ₩34,168 | ₩33,994 | ₩34,128 | -0.12% | 3.7만 |
|---|
| 2026.06.08 | ₩33,994 | ₩34,181 | ₩33,994 | ₩34,088 | +0.28% | 2만 |
|---|
| 2026.06.05 | ₩34,101 | ₩34,155 | ₩34,061 | ₩34,120 | +0.05% | 1.5만 |
|---|
| 2026.06.04 | ₩33,968 | ₩34,181 | ₩33,968 | ₩34,168 | +0.59% | 3만 |
|---|
| 2026.06.03 | ₩34,168 | ₩34,168 | ₩33,928 | ₩34,054 | -0.33% | 3.9만 |
|---|
| 2026.06.02 | ₩34,115 | ₩34,195 | ₩34,061 | ₩34,088 | -0.08% | 7만 |
|---|
| 2026.06.01 | ₩34,061 | ₩34,328 | ₩34,061 | ₩34,275 | +0.63% | 3.9만 |
|---|
| 2026.05.29 | ₩34,742 | ₩34,903 | ₩34,729 | ₩34,769 | +0.08% | 3.4만 |
|---|
| 2026.05.28 | ₩34,836 | ₩34,889 | ₩34,796 | ₩34,863 | +0.08% | 3.1만 |
|---|
| 2026.05.27 | ₩34,863 | ₩34,863 | ₩34,756 | ₩34,756 | -0.31% | 2.4만 |
|---|
| 2026.05.26 | ₩34,769 | ₩34,863 | ₩34,769 | ₩34,836 | +0.19% | 3.9만 |
|---|
| 2026.05.22 | ₩34,689 | ₩34,822 | ₩34,689 | ₩34,756 | +0.19% | 2.7만 |
|---|
| 2026.05.21 | ₩34,809 | ₩34,809 | ₩34,689 | ₩34,689 | -0.35% | 3.9만 |
|---|
| 2026.05.20 | ₩34,716 | ₩34,822 | ₩34,676 | ₩34,809 | +0.27% | 2.8만 |
|---|
| 2026.05.19 | ₩34,662 | ₩34,769 | ₩34,635 | ₩34,662 | 0.00% | 2.3만 |
|---|
| 2026.05.18 | ₩34,729 | ₩34,742 | ₩34,662 | ₩34,662 | -0.19% | 1.8만 |
|---|
| 2026.05.15 | ₩34,595 | ₩34,756 | ₩34,595 | ₩34,676 | +0.23% | 2.3만 |
|---|
| 2026.05.14 | ₩34,729 | ₩34,822 | ₩34,729 | ₩34,776 | +0.13% | 3.2만 |
|---|
| 2026.05.13 | ₩34,716 | ₩34,836 | ₩34,716 | ₩34,729 | +0.04% | 2.5만 |
|---|
| 2026.05.12 | ₩34,796 | ₩34,836 | ₩34,709 | ₩34,809 | +0.04% | 6.7만 |
|---|
| 2026.05.11 | ₩34,729 | ₩34,849 | ₩34,729 | ₩34,770 | +0.12% | 2.5만 |
|---|
| 2026.05.08 | ₩34,689 | ₩34,822 | ₩34,676 | ₩34,809 | +0.35% | 2.2만 |
|---|
| 2026.05.07 | ₩34,662 | ₩34,769 | ₩34,662 | ₩34,729 | +0.19% | 2.6만 |
|---|
| 2026.05.06 | ₩34,676 | ₩34,796 | ₩34,676 | ₩34,696 | +0.06% | 5.4만 |
|---|
| 2026.05.05 | ₩34,635 | ₩34,729 | ₩34,635 | ₩34,676 | +0.12% | 4.6만 |
|---|
| 2026.05.04 | ₩34,702 | ₩34,716 | ₩34,649 | ₩34,689 | -0.04% | 2.8만 |
|---|
| 2026.05.01 | ₩34,729 | ₩34,769 | ₩34,662 | ₩34,702 | -0.08% | 3만 |
|---|
| 2026.04.30 | ₩34,502 | ₩34,729 | ₩34,489 | ₩34,676 | +0.50% | 2.9만 |
|---|
| 2026.04.29 | ₩34,609 | ₩34,649 | ₩34,502 | ₩34,565 | -0.13% | 5.7만 |
|---|
| 2026.04.28 | ₩34,689 | ₩34,702 | ₩34,582 | ₩34,595 | -0.27% | 6.9만 |
|---|
| 2026.04.27 | ₩34,622 | ₩34,729 | ₩34,622 | ₩34,729 | +0.31% | 6.3만 |
|---|
| 2026.04.24 | ₩34,729 | ₩34,822 | ₩34,595 | ₩34,689 | -0.12% | 4.9만 |
|---|
| 2026.04.23 | ₩34,595 | ₩34,796 | ₩34,569 | ₩34,769 | +0.50% | 3.7만 |
|---|
| 2026.04.22 | ₩34,529 | ₩34,662 | ₩34,502 | ₩34,662 | +0.39% | 3.5만 |
|---|
| 2026.04.21 | ₩34,448 | ₩34,635 | ₩34,448 | ₩34,502 | +0.16% | 4.6만 |
|---|
| 2026.04.20 | ₩34,502 | ₩34,514 | ₩34,448 | ₩34,502 | 0.00% | 2.5만 |
|---|
| 2026.04.17 | ₩34,489 | ₩34,529 | ₩34,448 | ₩34,462 | -0.08% | 4.2만 |
|---|
| 2026.04.16 | ₩34,489 | ₩34,553 | ₩34,435 | ₩34,475 | -0.04% | 1.9만 |
|---|
| 2026.04.15 | ₩34,502 | ₩34,595 | ₩34,382 | ₩34,502 | 0.00% | 3.7만 |
|---|
| 2026.04.14 | ₩34,181 | ₩34,475 | ₩34,181 | ₩34,395 | +0.63% | 3.5만 |
|---|
| 2026.04.13 | ₩34,141 | ₩34,261 | ₩34,141 | ₩34,208 | +0.20% | 4.2만 |
|---|
| 2026.04.10 | ₩34,195 | ₩34,235 | ₩34,054 | ₩34,195 | 0.00% | 5만 |
|---|
| 2026.04.09 | ₩33,941 | ₩34,221 | ₩33,941 | ₩34,195 | +0.75% | 3.9만 |
|---|
| 2026.04.08 | ₩33,861 | ₩34,034 | ₩33,861 | ₩33,954 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩33,834 | ₩33,834 | ₩33,701 | ₩33,761 | -0.22% | 3.4만 |
|---|
| 2026.04.06 | ₩33,754 | ₩33,834 | ₩33,706 | ₩33,821 | +0.20% | 5.3만 |
|---|
| 2026.04.02 | ₩33,620 | ₩33,781 | ₩33,542 | ₩33,700 | +0.24% | 7.2만 |
|---|
| 2026.04.01 | ₩33,594 | ₩33,781 | ₩33,594 | ₩33,620 | +0.08% | 5만 |
|---|
| 2026.03.31 | ₩33,727 | ₩33,821 | ₩33,473 | ₩33,580 | -0.44% | 31.5만 |
|---|
| 2026.03.30 | ₩33,460 | ₩33,660 | ₩33,460 | ₩33,594 | +0.40% | 9.5만 |
|---|
| 2026.03.27 | ₩33,767 | ₩33,847 | ₩33,393 | ₩33,407 | -1.07% | 5.7만 |
|---|
| 2026.03.26 | ₩33,914 | ₩33,914 | ₩33,674 | ₩33,700 | -0.63% | 5.2만 |
|---|
| 2026.03.25 | ₩33,968 | ₩34,061 | ₩33,861 | ₩33,861 | -0.31% | 4.8만 |
|---|
| 2026.03.24 | ₩33,767 | ₩33,914 | ₩33,767 | ₩33,914 | +0.43% | 2.4만 |
|---|
| 2026.03.23 | ₩33,834 | ₩33,994 | ₩33,794 | ₩33,821 | -0.04% | 5.7만 |
|---|
| 2026.03.20 | ₩33,961 | ₩33,994 | ₩33,727 | ₩33,781 | -0.53% | 10만 |
|---|
| 2026.03.19 | ₩33,901 | ₩34,021 | ₩33,861 | ₩33,954 | +0.16% | 4만 |
|---|
| 2026.03.18 | ₩33,994 | ₩34,034 | ₩33,887 | ₩33,914 | -0.24% | 4.8만 |
|---|
| 2026.03.17 | ₩34,034 | ₩34,101 | ₩33,954 | ₩34,021 | -0.04% | 5.5만 |
|---|
| 2026.03.16 | ₩34,074 | ₩34,115 | ₩33,887 | ₩33,994 | -0.24% | 7.8만 |
|---|
| 2026.03.13 | ₩33,767 | ₩34,082 | ₩33,700 | ₩33,954 | +0.55% | 15만 |
|---|
| 2026.03.12 | ₩33,815 | ₩33,860 | ₩33,660 | ₩33,741 | -0.22% | 2.6만 |
|---|
| 2026.03.11 | ₩33,821 | ₩33,901 | ₩33,794 | ₩33,847 | +0.08% | 4.4만 |
|---|
| 2026.03.10 | ₩33,847 | ₩33,914 | ₩33,754 | ₩33,794 | -0.16% | 468 |
|---|
| 2026.03.09 | ₩33,861 | ₩34,074 | ₩33,460 | ₩33,767 | -0.28% | 468 |
|---|
| 2026.03.06 | ₩34,021 | ₩34,021 | ₩33,861 | ₩33,874 | -0.43% | 468 |
|---|
| 2026.03.05 | ₩34,061 | ₩34,101 | ₩33,994 | ₩34,034 | -0.08% | 468 |
|---|
| 2026.03.04 | ₩34,101 | ₩34,101 | ₩33,994 | ₩34,034 | -0.20% | 468 |
|---|
| 2026.03.03 | ₩33,954 | ₩34,101 | ₩33,954 | ₩33,994 | +0.12% | 468 |
|---|
| 2026.03.02 | ₩33,981 | ₩34,128 | ₩33,941 | ₩34,034 | +0.16% | 468 |
|---|
| 2026.02.27 | ₩34,689 | ₩34,729 | ₩34,529 | ₩34,649 | -0.12% | 468 |
|---|
| 2026.02.26 | ₩34,729 | ₩34,769 | ₩34,622 | ₩34,702 | -0.08% | 2.9만 |
|---|
| 2026.02.25 | ₩34,796 | ₩34,796 | ₩34,662 | ₩34,729 | -0.19% | 468 |
|---|
| 2026.02.24 | ₩34,622 | ₩34,756 | ₩34,622 | ₩34,702 | +0.23% | 468 |
|---|
| 2026.02.23 | ₩34,609 | ₩34,742 | ₩34,609 | ₩34,716 | +0.31% | 468 |
|---|
| 2026.02.20 | ₩34,676 | ₩34,716 | ₩34,662 | ₩34,702 | +0.08% | 6.2만 |
|---|
| 2026.02.19 | ₩34,742 | ₩34,742 | ₩34,569 | ₩34,649 | -0.27% | 2.8만 |
|---|
| 2026.02.18 | ₩34,769 | ₩34,889 | ₩34,622 | ₩34,622 | -0.42% | 4.1만 |
|---|
| 2026.02.17 | ₩34,624 | ₩34,863 | ₩34,622 | ₩34,849 | +0.65% | 6.2만 |
|---|
| 2026.02.13 | ₩34,676 | ₩34,716 | ₩34,662 | ₩34,716 | +0.12% | 2.2만 |
|---|
| 2026.02.12 | ₩34,635 | ₩34,689 | ₩34,582 | ₩34,649 | +0.04% | 2.6만 |
|---|
| 2026.02.11 | ₩34,595 | ₩34,676 | ₩34,595 | ₩34,635 | +0.12% | 2.7만 |
|---|
| 2026.02.10 | ₩34,622 | ₩34,676 | ₩34,542 | ₩34,662 | +0.12% | 1.7만 |
|---|
| 2026.02.09 | ₩34,649 | ₩34,716 | ₩34,622 | ₩34,622 | -0.08% | 3.5만 |
|---|
| 2026.02.06 | ₩34,622 | ₩34,689 | ₩34,622 | ₩34,689 | +0.19% | 2.3만 |
|---|
| 2026.02.05 | ₩34,635 | ₩34,662 | ₩34,622 | ₩34,662 | +0.08% | 3.2만 |
|---|
| 2026.02.04 | ₩34,595 | ₩34,689 | ₩34,569 | ₩34,689 | +0.27% | 1.7만 |
|---|
| 2026.02.03 | ₩34,515 | ₩34,662 | ₩34,515 | ₩34,635 | +0.35% | 2.8만 |
|---|
| 2026.02.02 | ₩34,515 | ₩34,621 | ₩34,509 | ₩34,582 | +0.19% | 4.6만 |
|---|
| 2026.01.30 | ₩34,555 | ₩34,729 | ₩34,464 | ₩34,555 | 0.00% | 9.9만 |
|---|
| 2026.01.29 | ₩34,422 | ₩34,622 | ₩34,422 | ₩34,595 | +0.50% | 3.7만 |
|---|
| 2026.01.28 | ₩34,422 | ₩34,569 | ₩34,422 | ₩34,485 | +0.18% | 5.3만 |
|---|
| 2026.01.27 | ₩34,462 | ₩34,509 | ₩34,448 | ₩34,464 | +0.01% | 1.6만 |
|---|
| 2026.01.26 | ₩34,515 | ₩34,555 | ₩34,448 | ₩34,529 | +0.04% | 3.2만 |
|---|
| 2026.01.23 | ₩34,422 | ₩34,502 | ₩34,408 | ₩34,475 | +0.16% | 2.7만 |
|---|
| 2026.01.22 | ₩34,448 | ₩34,502 | ₩34,395 | ₩34,472 | +0.07% | 4.7만 |
|---|
| 2026.01.21 | ₩34,368 | ₩34,448 | ₩34,328 | ₩34,422 | +0.16% | 4.4만 |
|---|
| 2026.01.20 | ₩34,188 | ₩34,382 | ₩34,128 | ₩34,328 | +0.41% | 5.5만 |
|---|
| 2026.01.16 | ₩34,382 | ₩34,395 | ₩34,219 | ₩34,328 | -0.16% | 20.1만 |
|---|
| 2026.01.15 | ₩34,355 | ₩34,395 | ₩34,261 | ₩34,395 | +0.12% | 3.3만 |
|---|
| 2026.01.14 | ₩34,181 | ₩34,302 | ₩34,142 | ₩34,258 | +0.23% | 3.2만 |
|---|
| 2026.01.13 | ₩34,288 | ₩34,382 | ₩34,147 | ₩34,221 | -0.19% | 4.9만 |
|---|
| 2026.01.12 | ₩34,261 | ₩34,382 | ₩34,221 | ₩34,315 | +0.16% | 3.8만 |
|---|
| 2026.01.09 | ₩34,328 | ₩34,422 | ₩34,275 | ₩34,328 | 0.00% | 3.9만 |
|---|
| 2026.01.08 | ₩34,275 | ₩34,328 | ₩34,275 | ₩34,275 | 0.00% | 2만 |
|---|
| 2026.01.07 | ₩34,328 | ₩34,395 | ₩34,288 | ₩34,328 | 0.00% | 4만 |
|---|
| 2026.01.06 | ₩34,288 | ₩34,395 | ₩34,275 | ₩34,302 | +0.04% | 2.4만 |
|---|
| 2026.01.05 | ₩34,328 | ₩34,371 | ₩34,275 | ₩34,288 | -0.12% | 3.7만 |
|---|
| 2026.01.02 | ₩34,155 | ₩34,382 | ₩34,101 | ₩34,342 | +0.55% | 5.2만 |
|---|
| 2025.12.31 | ₩34,208 | ₩34,208 | ₩33,874 | ₩34,008 | -0.59% | 9.8만 |
|---|
| 2025.12.30 | ₩33,981 | ₩34,115 | ₩33,870 | ₩34,061 | +0.24% | 12.1만 |
|---|
| 2025.12.29 | ₩33,941 | ₩33,994 | ₩33,794 | ₩33,994 | +0.16% | 6.8만 |
|---|
| 2025.12.26 | ₩34,034 | ₩34,034 | ₩33,861 | ₩33,914 | -0.35% | 1.6만 |
|---|
| 2025.12.24 | ₩33,754 | ₩33,914 | ₩33,754 | ₩33,901 | +0.44% | 8.3천 |
|---|
| 2025.12.23 | ₩33,834 | ₩33,994 | ₩33,794 | ₩33,887 | +0.16% | 2.8만 |
|---|
| 2025.12.22 | ₩33,861 | ₩33,968 | ₩33,727 | ₩33,954 | +0.28% | 3만 |
|---|
| 2025.12.19 | ₩33,807 | ₩33,928 | ₩33,754 | ₩33,754 | -0.16% | 5.3만 |
|---|
| 2025.12.18 | ₩33,901 | ₩33,941 | ₩33,727 | ₩33,874 | -0.08% | 3.6만 |
|---|
| 2025.12.17 | ₩33,794 | ₩34,048 | ₩33,761 | ₩33,887 | +0.28% | 9.9만 |
|---|
| 2025.12.16 | ₩33,754 | ₩33,914 | ₩33,754 | ₩33,807 | +0.16% | 3.2만 |
|---|
| 2025.12.15 | ₩33,807 | ₩33,861 | ₩33,727 | ₩33,834 | +0.08% | 5.7만 |
|---|
| 2025.12.12 | ₩33,874 | ₩33,928 | ₩33,741 | ₩33,855 | -0.06% | 2.3만 |
|---|
| 2025.12.11 | ₩33,727 | ₩33,928 | ₩33,683 | ₩33,928 | +0.59% | 5.1만 |
|---|
| 2025.12.10 | ₩33,714 | ₩33,727 | ₩33,620 | ₩33,727 | +0.04% | 3만 |
|---|
| 2025.12.09 | ₩33,634 | ₩33,727 | ₩33,634 | ₩33,660 | +0.08% | 3.3만 |
|---|
| 2025.12.08 | ₩33,674 | ₩33,702 | ₩33,594 | ₩33,634 | -0.12% | 8.6만 |
|---|
| 2025.12.05 | ₩33,767 | ₩33,767 | ₩33,687 | ₩33,727 | -0.12% | 2.9만 |
|---|
| 2025.12.04 | ₩33,714 | ₩33,767 | ₩33,634 | ₩33,767 | +0.16% | 7.4만 |
|---|
| 2025.12.03 | ₩33,647 | ₩33,714 | ₩33,594 | ₩33,714 | +0.20% | 8.1만 |
|---|
| 2025.12.02 | ₩33,607 | ₩33,660 | ₩33,540 | ₩33,647 | +0.12% | 12.8만 |
|---|
| 2025.12.01 | ₩33,660 | ₩33,700 | ₩33,567 | ₩33,647 | -0.04% | 15.6만 |
|---|
| 2025.11.28 | ₩34,328 | ₩34,382 | ₩34,181 | ₩34,221 | -0.31% | 11.1만 |
|---|
| 2025.11.26 | ₩34,248 | ₩34,382 | ₩34,181 | ₩34,328 | +0.23% | 5.7만 |
|---|
| 2025.11.25 | ₩34,168 | ₩34,248 | ₩34,088 | ₩34,248 | +0.23% | 3.9만 |
|---|
| 2025.11.24 | ₩34,088 | ₩34,195 | ₩34,054 | ₩34,115 | +0.08% | 3.7만 |
|---|
| 2025.11.21 | ₩34,115 | ₩34,115 | ₩34,008 | ₩34,061 | -0.16% | 3만 |
|---|
| 2025.11.20 | ₩34,021 | ₩34,141 | ₩33,994 | ₩34,061 | +0.12% | 5.5만 |
|---|
| 2025.11.19 | ₩34,221 | ₩34,221 | ₩34,008 | ₩34,101 | -0.35% | 5.4만 |
|---|
| 2025.11.18 | ₩34,128 | ₩34,208 | ₩34,101 | ₩34,155 | +0.08% | 7.1만 |
|---|
| 2025.11.17 | ₩34,089 | ₩34,172 | ₩34,074 | ₩34,128 | +0.11% | 2.1만 |
|---|
| 2025.11.14 | ₩34,155 | ₩34,208 | ₩34,088 | ₩34,115 | -0.12% | 4.3만 |
|---|
| 2025.11.13 | ₩34,302 | ₩34,302 | ₩34,168 | ₩34,248 | -0.16% | 2.2만 |
|---|
| 2025.11.12 | ₩34,248 | ₩34,302 | ₩34,128 | ₩34,302 | +0.16% | 3.8만 |
|---|
| 2025.11.11 | ₩34,185 | ₩34,248 | ₩34,185 | ₩34,248 | +0.18% | 1.4만 |
|---|
| 2025.11.10 | ₩34,128 | ₩34,248 | ₩34,099 | ₩34,221 | +0.27% | 4.7만 |
|---|
| 2025.11.07 | ₩34,115 | ₩34,128 | ₩34,034 | ₩34,121 | +0.02% | 2.7만 |
|---|
| 2025.11.06 | ₩34,088 | ₩34,128 | ₩34,088 | ₩34,119 | +0.09% | 2.4만 |
|---|
| 2025.11.05 | ₩34,061 | ₩34,128 | ₩34,034 | ₩34,128 | +0.20% | 2.4만 |
|---|
| 2025.11.04 | ₩34,021 | ₩34,061 | ₩33,941 | ₩34,061 | +0.12% | 2.8만 |
|---|
| 2025.11.03 | ₩33,954 | ₩34,034 | ₩33,887 | ₩34,022 | +0.20% | 3.5만 |
|---|
| 2025.10.31 | ₩34,061 | ₩34,128 | ₩33,914 | ₩33,928 | -0.39% | 9.2만 |
|---|
| 2025.10.30 | ₩34,061 | ₩34,101 | ₩34,034 | ₩34,101 | +0.12% | 3.9만 |
|---|
| 2025.10.29 | ₩34,074 | ₩34,128 | ₩34,074 | ₩34,074 | 0.00% | 2.3만 |
|---|
| 2025.10.28 | ₩34,155 | ₩34,168 | ₩34,074 | ₩34,101 | -0.16% | 3.3만 |
|---|
| 2025.10.27 | ₩34,181 | ₩34,181 | ₩34,101 | ₩34,155 | -0.08% | 3.3만 |
|---|
| 2025.10.24 | ₩34,048 | ₩34,181 | ₩33,993 | ₩34,181 | +0.39% | 4.4만 |
|---|
| 2025.10.23 | ₩33,928 | ₩34,061 | ₩33,896 | ₩34,048 | +0.35% | 3.9만 |
|---|
| 2025.10.22 | ₩33,901 | ₩33,979 | ₩33,874 | ₩33,928 | +0.08% | 2.9만 |
|---|
| 2025.10.21 | ₩33,901 | ₩33,981 | ₩33,881 | ₩33,953 | +0.15% | 3.5만 |
|---|
| 2025.10.20 | ₩33,821 | ₩33,902 | ₩33,818 | ₩33,874 | +0.16% | 7.5만 |
|---|
| 2025.10.17 | ₩33,794 | ₩33,914 | ₩33,748 | ₩33,821 | +0.08% | 4.7만 |
|---|
| 2025.10.16 | ₩33,821 | ₩33,874 | ₩33,794 | ₩33,821 | -0.00% | 4.2만 |
|---|
| 2025.10.15 | ₩33,941 | ₩33,994 | ₩33,794 | ₩33,834 | -0.31% | 9.2만 |
|---|
| 2025.10.14 | ₩33,861 | ₩33,994 | ₩33,861 | ₩33,941 | +0.24% | 3.2만 |
|---|
| 2025.10.13 | ₩33,861 | ₩33,967 | ₩33,807 | ₩33,901 | +0.12% | 3.6만 |
|---|
| 2025.10.10 | ₩33,941 | ₩33,968 | ₩33,767 | ₩33,834 | -0.31% | 3.6만 |
|---|