시장 데이터를 불러오는 중
Annaly Capital Management Inc 6.50% Series G Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock · NLY-PG · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,581 | ₩33,742 | ₩33,460 | ₩33,661 | +0.24% | 2.3만 |
| 2026.10.08 | ₩33,326 | ₩33,675 | ₩32,978 | ₩33,567 | +0.72% | 6.7만 |
| 2026.10.07 | ₩33,688 | ₩33,768 | ₩33,313 | ₩33,313 | -1.11% | 6.9만 |
| 2026.10.06 | ₩33,715 | ₩33,836 | ₩33,715 | ₩33,728 | +0.04% | 2.2만 |
| 2026.10.05 | ₩33,795 | ₩33,809 | ₩33,715 | ₩33,715 | -0.24% | 4.5만 |
| 2026.10.02 | ₩33,862 | ₩33,929 | ₩33,751 | ₩33,809 | -0.16% | 2.5만 |
| 2026.10.01 | ₩33,842 | ₩33,903 | ₩33,742 | ₩33,836 | -0.02% | 5만 |
| 2026.09.30 | ₩33,809 | ₩33,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,742 |
| ₩33,903 |
| +0.28% |
| 15.7만 |
| 2026.09.29 | ₩33,728 | ₩33,769 | ₩33,661 | ₩33,715 | -0.04% | 3.5만 |
|---|
| 2026.09.28 | ₩33,635 | ₩33,836 | ₩33,621 | ₩33,661 | +0.08% | 3.2만 |
|---|
| 2026.09.25 | ₩33,648 | ₩33,802 | ₩33,594 | ₩33,661 | +0.04% | 3만 |
|---|
| 2026.09.24 | ₩33,702 | ₩33,788 | ₩33,594 | ₩33,608 | -0.28% | 1.9만 |
|---|
| 2026.09.23 | ₩33,795 | ₩33,795 | ₩33,635 | ₩33,702 | -0.28% | 1.9만 |
|---|
| 2026.09.22 | ₩33,849 | ₩33,889 | ₩33,728 | ₩33,755 | -0.28% | 1.7만 |
|---|
| 2026.09.21 | ₩33,889 | ₩33,916 | ₩33,804 | ₩33,806 | -0.25% | 2만 |
|---|
| 2026.09.18 | ₩33,876 | ₩33,876 | ₩33,742 | ₩33,742 | -0.40% | 2.2만 |
|---|
| 2026.09.17 | ₩33,809 | ₩33,836 | ₩33,683 | ₩33,822 | +0.04% | 3.4만 |
|---|
| 2026.09.16 | ₩33,648 | ₩33,769 | ₩33,581 | ₩33,659 | +0.03% | 3.1만 |
|---|
| 2026.09.15 | ₩33,661 | ₩33,728 | ₩33,594 | ₩33,621 | -0.12% | 3.2만 |
|---|
| 2026.09.14 | ₩33,742 | ₩33,822 | ₩33,715 | ₩33,715 | -0.08% | 1.6만 |
|---|
| 2026.09.11 | ₩33,728 | ₩33,836 | ₩33,715 | ₩33,742 | +0.04% | 3.4만 |
|---|
| 2026.09.10 | ₩33,822 | ₩33,822 | ₩33,715 | ₩33,721 | -0.30% | 2.6만 |
|---|
| 2026.09.09 | ₩33,876 | ₩33,876 | ₩33,829 | ₩33,849 | -0.08% | 4.9만 |
|---|
| 2026.09.08 | ₩33,822 | ₩33,836 | ₩33,769 | ₩33,802 | -0.06% | 2만 |
|---|
| 2026.09.04 | ₩33,836 | ₩33,836 | ₩33,770 | ₩33,809 | -0.08% | 2.3만 |
|---|
| 2026.09.03 | ₩33,748 | ₩33,769 | ₩33,742 | ₩33,769 | +0.06% | 3.6만 |
|---|
| 2026.09.02 | ₩33,769 | ₩33,769 | ₩33,742 | ₩33,742 | -0.08% | 2.8만 |
|---|
| 2026.09.01 | ₩33,769 | ₩33,769 | ₩33,681 | ₩33,731 | -0.11% | 8만 |
|---|
| 2026.08.31 | ₩34,264 | ₩34,331 | ₩34,264 | ₩34,318 | +0.16% | 4만 |
|---|
| 2026.08.28 | ₩34,291 | ₩34,331 | ₩34,240 | ₩34,271 | -0.06% | 4.4만 |
|---|
| 2026.08.27 | ₩34,224 | ₩34,305 | ₩34,197 | ₩34,305 | +0.23% | 5.9만 |
|---|
| 2026.08.26 | ₩34,278 | ₩34,305 | ₩34,264 | ₩34,264 | -0.04% | 2.2만 |
|---|
| 2026.08.25 | ₩34,211 | ₩34,278 | ₩34,184 | ₩34,278 | +0.20% | 3.5만 |
|---|
| 2026.08.24 | ₩34,211 | ₩34,305 | ₩34,211 | ₩34,238 | +0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩34,171 | ₩34,224 | ₩34,117 | ₩34,144 | -0.08% | 4.5만 |
|---|
| 2026.08.20 | ₩34,050 | ₩34,144 | ₩34,050 | ₩34,132 | +0.24% | 1.6만 |
|---|
| 2026.08.19 | ₩34,037 | ₩34,157 | ₩33,983 | ₩34,077 | +0.12% | 4.7만 |
|---|
| 2026.08.18 | ₩34,010 | ₩34,077 | ₩33,916 | ₩34,037 | +0.08% | 2.1만 |
|---|
| 2026.08.17 | ₩33,903 | ₩34,023 | ₩33,885 | ₩33,983 | +0.24% | 2.9만 |
|---|
| 2026.08.14 | ₩33,923 | ₩34,077 | ₩33,923 | ₩34,010 | +0.26% | 3.1만 |
|---|
| 2026.08.13 | ₩33,916 | ₩33,996 | ₩33,916 | ₩33,949 | +0.10% | 1.9만 |
|---|
| 2026.08.12 | ₩33,929 | ₩33,943 | ₩33,849 | ₩33,849 | -0.24% | 1.1만 |
|---|
| 2026.08.11 | ₩33,903 | ₩33,941 | ₩33,836 | ₩33,876 | -0.08% | 1.8만 |
|---|
| 2026.08.10 | ₩33,956 | ₩33,956 | ₩33,862 | ₩33,903 | -0.16% | 4.3만 |
|---|
| 2026.08.07 | ₩33,956 | ₩33,956 | ₩33,836 | ₩33,916 | -0.12% | 3.4만 |
|---|
| 2026.08.06 | ₩33,970 | ₩33,970 | ₩33,868 | ₩33,876 | -0.28% | 2.7만 |
|---|
| 2026.08.05 | ₩33,916 | ₩33,916 | ₩33,836 | ₩33,903 | -0.04% | 1.9만 |
|---|
| 2026.08.04 | ₩33,889 | ₩33,889 | ₩33,661 | ₩33,862 | -0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩33,742 | ₩33,889 | ₩33,742 | ₩33,889 | +0.44% | 1.7만 |
|---|
| 2026.07.31 | ₩33,661 | ₩33,836 | ₩33,661 | ₩33,822 | +0.48% | 4.6만 |
|---|
| 2026.07.30 | ₩33,728 | ₩33,742 | ₩33,661 | ₩33,708 | -0.06% | 1.3만 |
|---|
| 2026.07.29 | ₩33,661 | ₩33,681 | ₩33,640 | ₩33,661 | 0.00% | 1.6만 |
|---|
| 2026.07.28 | ₩33,769 | ₩33,769 | ₩33,661 | ₩33,661 | -0.32% | 2.3만 |
|---|
| 2026.07.27 | ₩33,661 | ₩33,742 | ₩33,635 | ₩33,730 | +0.20% | 8천 |
|---|
| 2026.07.24 | ₩33,755 | ₩33,822 | ₩33,708 | ₩33,742 | -0.04% | 1.1만 |
|---|
| 2026.07.23 | ₩33,688 | ₩33,809 | ₩33,581 | ₩33,809 | +0.36% | 2.4만 |
|---|
| 2026.07.22 | ₩33,728 | ₩33,792 | ₩33,675 | ₩33,725 | -0.01% | 9.6천 |
|---|
| 2026.07.21 | ₩33,802 | ₩33,802 | ₩33,682 | ₩33,688 | -0.34% | 1만 |
|---|
| 2026.07.20 | ₩33,822 | ₩33,836 | ₩33,591 | ₩33,822 | 0.00% | 3.1만 |
|---|
| 2026.07.17 | ₩33,514 | ₩33,715 | ₩33,514 | ₩33,715 | +0.60% | 2.2만 |
|---|
| 2026.07.16 | ₩33,487 | ₩33,675 | ₩33,487 | ₩33,675 | +0.56% | 2.6만 |
|---|
| 2026.07.15 | ₩33,501 | ₩33,554 | ₩33,246 | ₩33,534 | +0.10% | 2.2만 |
|---|
| 2026.07.14 | ₩33,246 | ₩33,501 | ₩33,246 | ₩33,467 | +0.66% | 3.8만 |
|---|
| 2026.07.13 | ₩33,273 | ₩33,340 | ₩33,246 | ₩33,313 | +0.12% | 1.8만 |
|---|
| 2026.07.10 | ₩33,313 | ₩33,407 | ₩33,206 | ₩33,259 | -0.16% | 1.7만 |
|---|
| 2026.07.09 | ₩33,206 | ₩33,353 | ₩33,179 | ₩33,326 | +0.36% | 3만 |
|---|
| 2026.07.08 | ₩33,434 | ₩33,507 | ₩33,072 | ₩33,152 | -0.84% | 8.7만 |
|---|
| 2026.07.07 | ₩33,474 | ₩33,474 | ₩33,299 | ₩33,407 | -0.20% | 2.6만 |
|---|
| 2026.07.06 | ₩33,313 | ₩33,460 | ₩33,232 | ₩33,420 | +0.32% | 4.8만 |
|---|
| 2026.07.02 | ₩33,072 | ₩33,340 | ₩33,072 | ₩33,340 | +0.81% | 2.2만 |
|---|
| 2026.07.01 | ₩33,031 | ₩33,259 | ₩33,031 | ₩33,192 | +0.49% | 4.5만 |
|---|
| 2026.06.30 | ₩33,286 | ₩33,325 | ₩32,723 | ₩32,978 | -0.93% | 30.5만 |
|---|
| 2026.06.29 | ₩33,098 | ₩33,326 | ₩33,072 | ₩33,232 | +0.40% | 6만 |
|---|
| 2026.06.26 | ₩33,031 | ₩33,165 | ₩32,964 | ₩33,031 | 0.00% | 3.5만 |
|---|
| 2026.06.25 | ₩33,232 | ₩33,232 | ₩32,991 | ₩33,139 | -0.28% | 3.4만 |
|---|
| 2026.06.24 | ₩33,273 | ₩33,340 | ₩33,058 | ₩33,165 | -0.32% | 4.3만 |
|---|
| 2026.06.23 | ₩33,541 | ₩33,541 | ₩33,045 | ₩33,219 | -0.96% | 10.7만 |
|---|
| 2026.06.22 | ₩33,514 | ₩33,661 | ₩33,380 | ₩33,567 | +0.16% | 2.9만 |
|---|
| 2026.06.18 | ₩33,621 | ₩33,661 | ₩33,567 | ₩33,567 | -0.16% | 1.6만 |
|---|
| 2026.06.17 | ₩33,567 | ₩33,661 | ₩33,507 | ₩33,554 | -0.04% | 1.4만 |
|---|
| 2026.06.16 | ₩33,608 | ₩33,661 | ₩33,608 | ₩33,641 | +0.10% | 1.2만 |
|---|
| 2026.06.15 | ₩33,661 | ₩33,661 | ₩33,514 | ₩33,635 | -0.08% | 3.8만 |
|---|
| 2026.06.12 | ₩33,487 | ₩33,572 | ₩33,420 | ₩33,572 | +0.25% | 1.5만 |
|---|
| 2026.06.11 | ₩33,447 | ₩33,539 | ₩33,407 | ₩33,487 | +0.12% | 1.4만 |
|---|
| 2026.06.10 | ₩33,474 | ₩33,534 | ₩33,404 | ₩33,420 | -0.16% | 1.4만 |
|---|
| 2026.06.09 | ₩33,501 | ₩33,581 | ₩33,440 | ₩33,501 | 0.00% | 6.7천 |
|---|
| 2026.06.08 | ₩33,581 | ₩33,589 | ₩33,460 | ₩33,534 | -0.14% | 1.6만 |
|---|
| 2026.06.05 | ₩33,635 | ₩33,635 | ₩33,514 | ₩33,628 | -0.02% | 1.5만 |
|---|
| 2026.06.04 | ₩33,554 | ₩33,608 | ₩33,514 | ₩33,568 | +0.04% | 1.9만 |
|---|
| 2026.06.03 | ₩33,353 | ₩33,460 | ₩33,340 | ₩33,458 | +0.32% | 1.4만 |
|---|
| 2026.06.02 | ₩33,366 | ₩33,407 | ₩33,340 | ₩33,380 | +0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩33,326 | ₩33,474 | ₩33,072 | ₩33,407 | +0.24% | 3만 |
|---|
| 2026.05.29 | ₩33,956 | ₩33,969 | ₩33,782 | ₩33,782 | -0.51% | 2.6만 |
|---|
| 2026.05.28 | ₩33,809 | ₩33,971 | ₩33,809 | ₩33,916 | +0.32% | 5천 |
|---|
| 2026.05.27 | ₩33,976 | ₩34,023 | ₩33,782 | ₩33,822 | -0.45% | 2.2만 |
|---|
| 2026.05.26 | ₩33,769 | ₩33,943 | ₩33,769 | ₩33,929 | +0.48% | 1.2만 |
|---|
| 2026.05.22 | ₩33,782 | ₩33,809 | ₩33,655 | ₩33,809 | +0.08% | 9.4천 |
|---|
| 2026.05.21 | ₩33,782 | ₩33,782 | ₩33,635 | ₩33,675 | -0.32% | 1.7만 |
|---|
| 2026.05.20 | ₩33,635 | ₩33,916 | ₩33,635 | ₩33,810 | +0.52% | 1.3만 |
|---|
| 2026.05.19 | ₩33,769 | ₩33,876 | ₩33,648 | ₩33,728 | -0.12% | 6.9천 |
|---|
| 2026.05.18 | ₩33,567 | ₩33,807 | ₩33,542 | ₩33,789 | +0.66% | 2.2만 |
|---|
| 2026.05.15 | ₩33,648 | ₩33,836 | ₩33,514 | ₩33,527 | -0.36% | 2.4만 |
|---|
| 2026.05.14 | ₩33,929 | ₩33,996 | ₩33,675 | ₩33,742 | -0.55% | 1.1만 |
|---|
| 2026.05.13 | ₩34,050 | ₩34,050 | ₩33,836 | ₩33,929 | -0.35% | 1.8만 |
|---|
| 2026.05.12 | ₩33,956 | ₩34,077 | ₩33,936 | ₩34,077 | +0.36% | 1.2만 |
|---|
| 2026.05.11 | ₩33,903 | ₩34,077 | ₩33,849 | ₩34,000 | +0.29% | 2만 |
|---|
| 2026.05.08 | ₩33,661 | ₩34,037 | ₩33,661 | ₩33,983 | +0.96% | 2.8만 |
|---|
| 2026.05.07 | ₩33,728 | ₩33,769 | ₩33,708 | ₩33,769 | +0.12% | 1.1만 |
|---|
| 2026.05.06 | ₩33,715 | ₩33,822 | ₩33,702 | ₩33,791 | +0.23% | 1.8만 |
|---|
| 2026.05.05 | ₩33,822 | ₩33,822 | ₩33,661 | ₩33,742 | -0.24% | 9.1천 |
|---|
| 2026.05.04 | ₩33,635 | ₩33,769 | ₩33,635 | ₩33,769 | +0.40% | 1.7만 |
|---|
| 2026.05.01 | ₩33,755 | ₩33,836 | ₩33,688 | ₩33,809 | +0.16% | 3.2만 |
|---|
| 2026.04.30 | ₩33,621 | ₩33,635 | ₩33,567 | ₩33,581 | -0.12% | 3.6만 |
|---|
| 2026.04.29 | ₩33,541 | ₩33,594 | ₩33,530 | ₩33,594 | +0.16% | 1.5만 |
|---|
| 2026.04.28 | ₩33,567 | ₩33,706 | ₩33,527 | ₩33,527 | -0.12% | 2만 |
|---|
| 2026.04.27 | ₩33,541 | ₩33,702 | ₩33,541 | ₩33,695 | +0.46% | 1.1만 |
|---|
| 2026.04.24 | ₩33,541 | ₩33,675 | ₩33,541 | ₩33,594 | +0.16% | 2.1만 |
|---|
| 2026.04.23 | ₩33,487 | ₩33,635 | ₩33,487 | ₩33,594 | +0.32% | 2.8만 |
|---|
| 2026.04.22 | ₩33,366 | ₩33,581 | ₩33,366 | ₩33,567 | +0.60% | 1.8만 |
|---|
| 2026.04.21 | ₩33,393 | ₩33,460 | ₩33,393 | ₩33,393 | 0.00% | 2만 |
|---|
| 2026.04.20 | ₩33,393 | ₩33,447 | ₩33,393 | ₩33,407 | +0.04% | 3.3만 |
|---|
| 2026.04.17 | ₩33,487 | ₩33,554 | ₩33,434 | ₩33,434 | -0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩33,501 | ₩33,560 | ₩33,434 | ₩33,501 | 0.00% | 1.6만 |
|---|
| 2026.04.15 | ₩33,380 | ₩33,581 | ₩33,366 | ₩33,501 | +0.36% | 2.9만 |
|---|
| 2026.04.14 | ₩33,434 | ₩33,501 | ₩33,280 | ₩33,472 | +0.12% | 2만 |
|---|
| 2026.04.13 | ₩33,232 | ₩33,366 | ₩33,165 | ₩33,340 | +0.32% | 1.8만 |
|---|
| 2026.04.10 | ₩33,434 | ₩33,434 | ₩33,206 | ₩33,246 | -0.56% | 3.6만 |
|---|
| 2026.04.09 | ₩32,897 | ₩33,420 | ₩32,897 | ₩33,393 | +1.51% | 2.7만 |
|---|
| 2026.04.08 | ₩32,897 | ₩32,978 | ₩32,857 | ₩32,897 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩32,897 | ₩32,924 | ₩32,696 | ₩32,696 | -0.61% | 1.2만 |
|---|
| 2026.04.06 | ₩32,951 | ₩33,085 | ₩32,830 | ₩32,897 | -0.16% | 2만 |
|---|
| 2026.04.02 | ₩32,777 | ₩33,062 | ₩32,656 | ₩32,763 | -0.04% | 2.5만 |
|---|
| 2026.04.01 | ₩32,723 | ₩32,951 | ₩32,723 | ₩32,844 | +0.37% | 2.9만 |
|---|
| 2026.03.31 | ₩33,072 | ₩33,313 | ₩32,696 | ₩32,696 | -1.13% | 19.4만 |
|---|
| 2026.03.30 | ₩32,871 | ₩33,031 | ₩32,857 | ₩32,924 | +0.16% | 2만 |
|---|
| 2026.03.27 | ₩33,005 | ₩33,219 | ₩32,830 | ₩32,830 | -0.53% | 1.6만 |
|---|
| 2026.03.26 | ₩33,246 | ₩33,299 | ₩32,991 | ₩33,072 | -0.52% | 1.6만 |
|---|
| 2026.03.25 | ₩33,231 | ₩33,286 | ₩33,206 | ₩33,246 | +0.04% | 2.2만 |
|---|
| 2026.03.24 | ₩33,179 | ₩33,336 | ₩33,112 | ₩33,259 | +0.24% | 2.3만 |
|---|
| 2026.03.23 | ₩33,165 | ₩33,340 | ₩33,165 | ₩33,259 | +0.28% | 1.5만 |
|---|
| 2026.03.20 | ₩33,246 | ₩33,286 | ₩32,884 | ₩33,259 | +0.04% | 5.7만 |
|---|
| 2026.03.19 | ₩33,333 | ₩33,366 | ₩33,232 | ₩33,313 | -0.06% | 1.4만 |
|---|
| 2026.03.18 | ₩33,246 | ₩33,434 | ₩33,246 | ₩33,353 | +0.32% | 2만 |
|---|
| 2026.03.17 | ₩33,434 | ₩33,434 | ₩33,313 | ₩33,380 | -0.16% | 3.3만 |
|---|
| 2026.03.16 | ₩33,366 | ₩33,474 | ₩33,313 | ₩33,353 | -0.04% | 3.2만 |
|---|
| 2026.03.13 | ₩33,393 | ₩33,393 | ₩33,299 | ₩33,326 | -0.20% | 2.8만 |
|---|
| 2026.03.12 | ₩33,441 | ₩33,474 | ₩33,299 | ₩33,326 | -0.34% | 3만 |
|---|
| 2026.03.11 | ₩33,434 | ₩33,460 | ₩33,299 | ₩33,434 | 0.00% | 3.1만 |
|---|
| 2026.03.10 | ₩33,246 | ₩33,380 | ₩33,246 | ₩33,353 | +0.32% | 1 |
|---|
| 2026.03.09 | ₩33,346 | ₩33,353 | ₩33,123 | ₩33,232 | -0.34% | 1 |
|---|
| 2026.03.06 | ₩33,366 | ₩33,420 | ₩33,326 | ₩33,326 | -0.12% | 1 |
|---|
| 2026.03.05 | ₩33,407 | ₩33,501 | ₩33,366 | ₩33,366 | -0.12% | 1 |
|---|
| 2026.03.04 | ₩33,474 | ₩33,487 | ₩33,416 | ₩33,474 | 0.00% | 1 |
|---|
| 2026.03.03 | ₩33,366 | ₩33,434 | ₩33,246 | ₩33,380 | +0.04% | 1 |
|---|
| 2026.03.02 | ₩33,407 | ₩33,447 | ₩33,259 | ₩33,420 | +0.04% | 1 |
|---|
| 2026.02.27 | ₩33,916 | ₩34,010 | ₩33,702 | ₩33,889 | -0.08% | 1 |
|---|
| 2026.02.26 | ₩34,023 | ₩34,037 | ₩33,943 | ₩33,943 | -0.24% | 3만 |
|---|
| 2026.02.25 | ₩33,970 | ₩34,023 | ₩33,876 | ₩33,956 | -0.04% | 1 |
|---|
| 2026.02.24 | ₩33,996 | ₩34,043 | ₩33,983 | ₩34,037 | +0.12% | 1 |
|---|
| 2026.02.23 | ₩33,996 | ₩34,050 | ₩33,970 | ₩34,003 | +0.02% | 1 |
|---|
| 2026.02.20 | ₩34,063 | ₩34,063 | ₩33,970 | ₩34,023 | -0.12% | 1.3만 |
|---|
| 2026.02.19 | ₩34,157 | ₩34,157 | ₩33,983 | ₩33,983 | -0.51% | 8.6천 |
|---|
| 2026.02.18 | ₩34,278 | ₩34,278 | ₩34,037 | ₩34,077 | -0.59% | 2.3만 |
|---|
| 2026.02.17 | ₩33,970 | ₩34,224 | ₩33,916 | ₩34,224 | +0.75% | 3만 |
|---|
| 2026.02.13 | ₩33,822 | ₩33,970 | ₩33,809 | ₩33,970 | +0.44% | 9.4천 |
|---|
| 2026.02.12 | ₩33,943 | ₩33,943 | ₩33,823 | ₩33,847 | -0.28% | 1.2만 |
|---|
| 2026.02.11 | ₩33,836 | ₩33,943 | ₩33,809 | ₩33,809 | -0.08% | 1.9만 |
|---|
| 2026.02.10 | ₩33,822 | ₩33,889 | ₩33,815 | ₩33,849 | +0.08% | 1.9만 |
|---|
| 2026.02.09 | ₩33,889 | ₩33,889 | ₩33,822 | ₩33,841 | -0.14% | 3.8천 |
|---|
| 2026.02.06 | ₩33,889 | ₩33,970 | ₩33,822 | ₩33,876 | -0.04% | 1.2만 |
|---|
| 2026.02.05 | ₩33,836 | ₩33,937 | ₩33,782 | ₩33,889 | +0.16% | 6.4천 |
|---|
| 2026.02.04 | ₩33,929 | ₩33,970 | ₩33,876 | ₩33,903 | -0.08% | 8.8천 |
|---|
| 2026.02.03 | ₩33,809 | ₩33,983 | ₩33,795 | ₩33,963 | +0.46% | 1.7만 |
|---|
| 2026.02.02 | ₩33,702 | ₩33,769 | ₩33,621 | ₩33,769 | +0.20% | 1.2만 |
|---|
| 2026.01.30 | ₩33,501 | ₩33,688 | ₩33,366 | ₩33,635 | +0.40% | 3.5만 |
|---|
| 2026.01.29 | ₩33,635 | ₩33,693 | ₩33,501 | ₩33,501 | -0.40% | 2.3만 |
|---|
| 2026.01.28 | ₩33,635 | ₩33,635 | ₩33,581 | ₩33,634 | -0.00% | 1.9만 |
|---|
| 2026.01.27 | ₩33,567 | ₩33,590 | ₩33,527 | ₩33,554 | -0.04% | 1만 |
|---|
| 2026.01.26 | ₩33,527 | ₩33,567 | ₩33,514 | ₩33,514 | -0.04% | 2.5만 |
|---|
| 2026.01.23 | ₩33,501 | ₩33,594 | ₩33,501 | ₩33,547 | +0.14% | 1.7만 |
|---|
| 2026.01.22 | ₩33,554 | ₩33,635 | ₩33,554 | ₩33,554 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩33,487 | ₩33,621 | ₩33,487 | ₩33,608 | +0.36% | 2.8만 |
|---|
| 2026.01.20 | ₩33,233 | ₩33,594 | ₩33,125 | ₩33,487 | +0.77% | 6.3만 |
|---|
| 2026.01.16 | ₩33,635 | ₩33,722 | ₩33,474 | ₩33,567 | -0.20% | 1.9만 |
|---|
| 2026.01.15 | ₩33,608 | ₩33,742 | ₩33,608 | ₩33,688 | +0.24% | 1.6만 |
|---|
| 2026.01.14 | ₩33,688 | ₩33,688 | ₩33,582 | ₩33,635 | -0.16% | 1만 |
|---|
| 2026.01.13 | ₩33,715 | ₩33,833 | ₩33,621 | ₩33,621 | -0.28% | 1.1만 |
|---|
| 2026.01.12 | ₩33,621 | ₩33,742 | ₩33,581 | ₩33,742 | +0.36% | 1.2만 |
|---|
| 2026.01.09 | ₩33,675 | ₩33,822 | ₩33,675 | ₩33,702 | +0.08% | 1.2만 |
|---|
| 2026.01.08 | ₩33,782 | ₩33,802 | ₩33,675 | ₩33,675 | -0.32% | 1만 |
|---|
| 2026.01.07 | ₩33,809 | ₩33,876 | ₩33,635 | ₩33,715 | -0.28% | 1.7만 |
|---|
| 2026.01.06 | ₩33,635 | ₩33,789 | ₩33,541 | ₩33,675 | +0.12% | 1.7만 |
|---|
| 2026.01.05 | ₩33,567 | ₩33,763 | ₩33,527 | ₩33,688 | +0.36% | 2.5만 |
|---|
| 2026.01.02 | ₩33,380 | ₩33,581 | ₩33,333 | ₩33,554 | +0.52% | 2.6만 |
|---|
| 2025.12.31 | ₩33,273 | ₩33,420 | ₩33,125 | ₩33,407 | +0.40% | 3.8만 |
|---|
| 2025.12.30 | ₩33,152 | ₩33,206 | ₩33,045 | ₩33,125 | -0.08% | 3.4만 |
|---|
| 2025.12.29 | ₩33,152 | ₩33,152 | ₩32,978 | ₩33,098 | -0.16% | 2.2만 |
|---|
| 2025.12.26 | ₩33,085 | ₩33,165 | ₩32,964 | ₩33,072 | -0.04% | 1.4만 |
|---|
| 2025.12.24 | ₩32,884 | ₩33,286 | ₩32,884 | ₩33,031 | +0.45% | 7.1천 |
|---|
| 2025.12.23 | ₩33,058 | ₩33,085 | ₩32,884 | ₩32,978 | -0.24% | 2만 |
|---|
| 2025.12.22 | ₩32,897 | ₩33,165 | ₩32,830 | ₩33,085 | +0.57% | 2.1만 |
|---|
| 2025.12.19 | ₩33,098 | ₩33,100 | ₩32,871 | ₩32,884 | -0.65% | 2.6만 |
|---|
| 2025.12.18 | ₩33,045 | ₩33,340 | ₩32,830 | ₩33,112 | +0.20% | 4.1만 |
|---|
| 2025.12.17 | ₩33,165 | ₩33,337 | ₩32,941 | ₩33,045 | -0.36% | 3.9만 |
|---|
| 2025.12.16 | ₩33,232 | ₩33,326 | ₩33,165 | ₩33,165 | -0.20% | 2.2만 |
|---|
| 2025.12.15 | ₩33,273 | ₩33,340 | ₩33,192 | ₩33,259 | -0.04% | 1.7만 |
|---|
| 2025.12.12 | ₩33,313 | ₩33,313 | ₩33,253 | ₩33,273 | -0.12% | 4.2천 |
|---|
| 2025.12.11 | ₩33,353 | ₩33,393 | ₩33,233 | ₩33,313 | -0.12% | 2.3만 |
|---|
| 2025.12.10 | ₩33,353 | ₩33,380 | ₩33,259 | ₩33,326 | -0.08% | 7.5천 |
|---|
| 2025.12.09 | ₩33,313 | ₩33,393 | ₩33,309 | ₩33,313 | 0.00% | 1.3만 |
|---|
| 2025.12.08 | ₩33,299 | ₩33,479 | ₩33,286 | ₩33,353 | +0.16% | 2.5만 |
|---|
| 2025.12.05 | ₩33,427 | ₩33,451 | ₩33,259 | ₩33,299 | -0.38% | 1.6만 |
|---|
| 2025.12.04 | ₩33,313 | ₩33,487 | ₩33,299 | ₩33,407 | +0.28% | 1.9만 |
|---|
| 2025.12.03 | ₩33,259 | ₩33,393 | ₩33,259 | ₩33,393 | +0.40% | 2.4만 |
|---|
| 2025.12.02 | ₩33,353 | ₩33,353 | ₩33,259 | ₩33,313 | -0.12% | 1.2만 |
|---|
| 2025.12.01 | ₩33,313 | ₩33,393 | ₩33,206 | ₩33,299 | -0.04% | 7.2만 |
|---|
| 2025.11.28 | ₩33,943 | ₩33,970 | ₩33,809 | ₩33,836 | -0.32% | 4.4만 |
|---|
| 2025.11.26 | ₩33,862 | ₩33,970 | ₩33,769 | ₩33,843 | -0.06% | 2만 |
|---|
| 2025.11.25 | ₩33,702 | ₩33,849 | ₩33,702 | ₩33,822 | +0.36% | 1.6만 |
|---|
| 2025.11.24 | ₩33,702 | ₩33,728 | ₩33,621 | ₩33,728 | +0.08% | 2.7만 |
|---|
| 2025.11.21 | ₩33,648 | ₩33,755 | ₩33,594 | ₩33,742 | +0.28% | 1.7만 |
|---|
| 2025.11.20 | ₩33,621 | ₩33,742 | ₩33,541 | ₩33,567 | -0.16% | 2.1만 |
|---|
| 2025.11.19 | ₩33,822 | ₩33,822 | ₩33,661 | ₩33,688 | -0.40% | 3.2만 |
|---|
| 2025.11.18 | ₩33,675 | ₩33,795 | ₩33,635 | ₩33,715 | +0.12% | 2.5만 |
|---|
| 2025.11.17 | ₩33,862 | ₩33,876 | ₩33,661 | ₩33,661 | -0.59% | 1.6만 |
|---|
| 2025.11.14 | ₩33,782 | ₩33,849 | ₩33,675 | ₩33,849 | +0.20% | 4.3만 |
|---|
| 2025.11.13 | ₩33,889 | ₩33,889 | ₩33,702 | ₩33,702 | -0.55% | 9.9천 |
|---|
| 2025.11.12 | ₩33,728 | ₩33,889 | ₩33,728 | ₩33,889 | +0.48% | 1.4만 |
|---|
| 2025.11.11 | ₩33,762 | ₩33,769 | ₩33,742 | ₩33,747 | -0.04% | 1만 |
|---|
| 2025.11.10 | ₩33,782 | ₩33,782 | ₩33,715 | ₩33,715 | -0.20% | 1.4만 |
|---|
| 2025.11.07 | ₩33,769 | ₩33,782 | ₩33,702 | ₩33,755 | -0.04% | 1.4만 |
|---|
| 2025.11.06 | ₩33,648 | ₩33,782 | ₩33,648 | ₩33,745 | +0.29% | 7.1천 |
|---|
| 2025.11.05 | ₩33,621 | ₩33,769 | ₩33,621 | ₩33,688 | +0.20% | 1.6만 |
|---|
| 2025.11.04 | ₩33,675 | ₩33,702 | ₩33,581 | ₩33,621 | -0.16% | 2.7만 |
|---|
| 2025.11.03 | ₩33,675 | ₩33,688 | ₩33,608 | ₩33,675 | 0.00% | 2.2만 |
|---|
| 2025.10.31 | ₩33,782 | ₩33,782 | ₩33,581 | ₩33,621 | -0.48% | 4.3만 |
|---|
| 2025.10.30 | ₩33,715 | ₩33,769 | ₩33,715 | ₩33,729 | +0.04% | 1.3만 |
|---|
| 2025.10.29 | ₩33,742 | ₩33,742 | ₩33,661 | ₩33,715 | -0.08% | 8천 |
|---|
| 2025.10.28 | ₩33,702 | ₩33,730 | ₩33,688 | ₩33,730 | +0.09% | 1.7만 |
|---|
| 2025.10.27 | ₩33,728 | ₩33,742 | ₩33,661 | ₩33,701 | -0.08% | 3.8만 |
|---|
| 2025.10.24 | ₩33,742 | ₩33,742 | ₩33,702 | ₩33,702 | -0.12% | 2.1만 |
|---|
| 2025.10.23 | ₩33,621 | ₩33,728 | ₩33,621 | ₩33,715 | +0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩33,648 | ₩33,702 | ₩33,648 | ₩33,661 | +0.04% | 1.9만 |
|---|
| 2025.10.21 | ₩33,709 | ₩33,728 | ₩33,648 | ₩33,688 | -0.06% | 2.4만 |
|---|
| 2025.10.20 | ₩33,567 | ₩33,768 | ₩33,567 | ₩33,742 | +0.52% | 3.5만 |
|---|
| 2025.10.17 | ₩33,688 | ₩33,701 | ₩33,527 | ₩33,527 | -0.48% | 4.9만 |
|---|
| 2025.10.16 | ₩33,635 | ₩33,688 | ₩33,635 | ₩33,668 | +0.10% | 9.1천 |
|---|
| 2025.10.15 | ₩33,594 | ₩33,688 | ₩33,501 | ₩33,688 | +0.28% | 3.8만 |
|---|
| 2025.10.14 | ₩33,594 | ₩33,675 | ₩33,541 | ₩33,555 | -0.12% | 1만 |
|---|
| 2025.10.13 | ₩33,625 | ₩33,688 | ₩33,621 | ₩33,669 | +0.13% | 8.2천 |
|---|
| 2025.10.10 | ₩33,666 | ₩33,671 | ₩33,507 | ₩33,582 | -0.25% | 1.4만 |
|---|
