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 | ₩33,476 | ₩33,636 | ₩33,356 | ₩33,556 | +0.24% | 2.3만 |
| 2026.10.08 | ₩33,222 | ₩33,570 | ₩32,875 | ₩33,463 | +0.72% | 6.7만 |
| 2026.10.07 | ₩33,583 | ₩33,663 | ₩33,209 | ₩33,209 | -1.11% | 6.9만 |
| 2026.10.06 | ₩33,610 | ₩33,730 | ₩33,610 | ₩33,623 | +0.04% | 2.2만 |
| 2026.10.05 | ₩33,690 | ₩33,703 | ₩33,610 | ₩33,610 | -0.24% | 4.5만 |
| 2026.10.02 | ₩33,757 | ₩33,823 | ₩33,645 | ₩33,703 | -0.16% | 2.5만 |
| 2026.10.01 | ₩33,737 | ₩33,797 | ₩33,636 | ₩33,730 | -0.02% | 5만 |
| 2026.09.30 | ₩33,703 | ₩33,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,797 |
| +0.28% |
| 15.7만 |
| 2026.09.29 | ₩33,623 | ₩33,663 | ₩33,556 | ₩33,610 | -0.04% | 3.5만 |
|---|
| 2026.09.28 | ₩33,530 | ₩33,730 | ₩33,516 | ₩33,556 | +0.08% | 3.2만 |
|---|
| 2026.09.25 | ₩33,543 | ₩33,696 | ₩33,490 | ₩33,556 | +0.04% | 3만 |
|---|
| 2026.09.24 | ₩33,596 | ₩33,682 | ₩33,490 | ₩33,503 | -0.28% | 1.9만 |
|---|
| 2026.09.23 | ₩33,690 | ₩33,690 | ₩33,530 | ₩33,596 | -0.28% | 1.9만 |
|---|
| 2026.09.22 | ₩33,743 | ₩33,783 | ₩33,623 | ₩33,650 | -0.28% | 1.7만 |
|---|
| 2026.09.21 | ₩33,783 | ₩33,810 | ₩33,699 | ₩33,700 | -0.25% | 2만 |
|---|
| 2026.09.18 | ₩33,770 | ₩33,770 | ₩33,636 | ₩33,636 | -0.40% | 2.2만 |
|---|
| 2026.09.17 | ₩33,703 | ₩33,730 | ₩33,578 | ₩33,717 | +0.04% | 3.4만 |
|---|
| 2026.09.16 | ₩33,543 | ₩33,663 | ₩33,476 | ₩33,554 | +0.03% | 3.1만 |
|---|
| 2026.09.15 | ₩33,556 | ₩33,623 | ₩33,490 | ₩33,516 | -0.12% | 3.2만 |
|---|
| 2026.09.14 | ₩33,636 | ₩33,717 | ₩33,610 | ₩33,610 | -0.08% | 1.6만 |
|---|
| 2026.09.11 | ₩33,623 | ₩33,730 | ₩33,610 | ₩33,636 | +0.04% | 3.4만 |
|---|
| 2026.09.10 | ₩33,717 | ₩33,717 | ₩33,610 | ₩33,616 | -0.30% | 2.6만 |
|---|
| 2026.09.09 | ₩33,770 | ₩33,770 | ₩33,723 | ₩33,743 | -0.08% | 4.9만 |
|---|
| 2026.09.08 | ₩33,717 | ₩33,730 | ₩33,663 | ₩33,697 | -0.06% | 2만 |
|---|
| 2026.09.04 | ₩33,730 | ₩33,730 | ₩33,664 | ₩33,703 | -0.08% | 2.3만 |
|---|
| 2026.09.03 | ₩33,643 | ₩33,663 | ₩33,636 | ₩33,663 | +0.06% | 3.6만 |
|---|
| 2026.09.02 | ₩33,663 | ₩33,663 | ₩33,636 | ₩33,636 | -0.08% | 2.8만 |
|---|
| 2026.09.01 | ₩33,663 | ₩33,663 | ₩33,576 | ₩33,626 | -0.11% | 8만 |
|---|
| 2026.08.31 | ₩34,157 | ₩34,224 | ₩34,157 | ₩34,211 | +0.16% | 4만 |
|---|
| 2026.08.28 | ₩34,184 | ₩34,224 | ₩34,133 | ₩34,164 | -0.06% | 4.4만 |
|---|
| 2026.08.27 | ₩34,117 | ₩34,198 | ₩34,091 | ₩34,198 | +0.23% | 5.9만 |
|---|
| 2026.08.26 | ₩34,171 | ₩34,198 | ₩34,157 | ₩34,157 | -0.04% | 2.2만 |
|---|
| 2026.08.25 | ₩34,104 | ₩34,171 | ₩34,077 | ₩34,171 | +0.20% | 3.5만 |
|---|
| 2026.08.24 | ₩34,104 | ₩34,198 | ₩34,104 | ₩34,131 | +0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩34,064 | ₩34,117 | ₩34,010 | ₩34,037 | -0.08% | 4.5만 |
|---|
| 2026.08.20 | ₩33,944 | ₩34,037 | ₩33,944 | ₩34,025 | +0.24% | 1.6만 |
|---|
| 2026.08.19 | ₩33,930 | ₩34,051 | ₩33,877 | ₩33,970 | +0.12% | 4.7만 |
|---|
| 2026.08.18 | ₩33,904 | ₩33,970 | ₩33,810 | ₩33,930 | +0.08% | 2.1만 |
|---|
| 2026.08.17 | ₩33,797 | ₩33,917 | ₩33,780 | ₩33,877 | +0.24% | 2.9만 |
|---|
| 2026.08.14 | ₩33,817 | ₩33,970 | ₩33,817 | ₩33,904 | +0.26% | 3.1만 |
|---|
| 2026.08.13 | ₩33,810 | ₩33,890 | ₩33,810 | ₩33,844 | +0.10% | 1.9만 |
|---|
| 2026.08.12 | ₩33,823 | ₩33,837 | ₩33,743 | ₩33,743 | -0.24% | 1.1만 |
|---|
| 2026.08.11 | ₩33,797 | ₩33,835 | ₩33,730 | ₩33,770 | -0.08% | 1.8만 |
|---|
| 2026.08.10 | ₩33,850 | ₩33,850 | ₩33,757 | ₩33,797 | -0.16% | 4.3만 |
|---|
| 2026.08.07 | ₩33,850 | ₩33,850 | ₩33,730 | ₩33,810 | -0.12% | 3.4만 |
|---|
| 2026.08.06 | ₩33,864 | ₩33,864 | ₩33,762 | ₩33,770 | -0.28% | 2.7만 |
|---|
| 2026.08.05 | ₩33,810 | ₩33,810 | ₩33,730 | ₩33,797 | -0.04% | 1.9만 |
|---|
| 2026.08.04 | ₩33,783 | ₩33,783 | ₩33,556 | ₩33,757 | -0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩33,636 | ₩33,783 | ₩33,636 | ₩33,783 | +0.44% | 1.7만 |
|---|
| 2026.07.31 | ₩33,556 | ₩33,730 | ₩33,556 | ₩33,717 | +0.48% | 4.6만 |
|---|
| 2026.07.30 | ₩33,623 | ₩33,636 | ₩33,556 | ₩33,603 | -0.06% | 1.3만 |
|---|
| 2026.07.29 | ₩33,556 | ₩33,576 | ₩33,535 | ₩33,556 | 0.00% | 1.6만 |
|---|
| 2026.07.28 | ₩33,663 | ₩33,663 | ₩33,556 | ₩33,556 | -0.32% | 2.3만 |
|---|
| 2026.07.27 | ₩33,556 | ₩33,636 | ₩33,530 | ₩33,625 | +0.20% | 8천 |
|---|
| 2026.07.24 | ₩33,650 | ₩33,717 | ₩33,603 | ₩33,636 | -0.04% | 1.1만 |
|---|
| 2026.07.23 | ₩33,583 | ₩33,703 | ₩33,476 | ₩33,703 | +0.36% | 2.4만 |
|---|
| 2026.07.22 | ₩33,623 | ₩33,687 | ₩33,570 | ₩33,620 | -0.01% | 9.6천 |
|---|
| 2026.07.21 | ₩33,697 | ₩33,697 | ₩33,577 | ₩33,583 | -0.34% | 1만 |
|---|
| 2026.07.20 | ₩33,717 | ₩33,730 | ₩33,487 | ₩33,717 | 0.00% | 3.1만 |
|---|
| 2026.07.17 | ₩33,409 | ₩33,610 | ₩33,409 | ₩33,610 | +0.60% | 2.2만 |
|---|
| 2026.07.16 | ₩33,383 | ₩33,570 | ₩33,383 | ₩33,570 | +0.56% | 2.6만 |
|---|
| 2026.07.15 | ₩33,396 | ₩33,449 | ₩33,142 | ₩33,429 | +0.10% | 2.2만 |
|---|
| 2026.07.14 | ₩33,142 | ₩33,396 | ₩33,142 | ₩33,362 | +0.66% | 3.8만 |
|---|
| 2026.07.13 | ₩33,169 | ₩33,236 | ₩33,142 | ₩33,209 | +0.12% | 1.8만 |
|---|
| 2026.07.10 | ₩33,209 | ₩33,302 | ₩33,102 | ₩33,156 | -0.16% | 1.7만 |
|---|
| 2026.07.09 | ₩33,102 | ₩33,249 | ₩33,075 | ₩33,222 | +0.36% | 3만 |
|---|
| 2026.07.08 | ₩33,329 | ₩33,403 | ₩32,969 | ₩33,049 | -0.84% | 8.7만 |
|---|
| 2026.07.07 | ₩33,369 | ₩33,369 | ₩33,196 | ₩33,302 | -0.20% | 2.6만 |
|---|
| 2026.07.06 | ₩33,209 | ₩33,356 | ₩33,129 | ₩33,316 | +0.32% | 4.8만 |
|---|
| 2026.07.02 | ₩32,969 | ₩33,236 | ₩32,969 | ₩33,236 | +0.81% | 2.2만 |
|---|
| 2026.07.01 | ₩32,928 | ₩33,155 | ₩32,928 | ₩33,089 | +0.49% | 4.5만 |
|---|
| 2026.06.30 | ₩33,182 | ₩33,221 | ₩32,621 | ₩32,875 | -0.93% | 30.5만 |
|---|
| 2026.06.29 | ₩32,995 | ₩33,222 | ₩32,969 | ₩33,129 | +0.40% | 6만 |
|---|
| 2026.06.26 | ₩32,928 | ₩33,062 | ₩32,862 | ₩32,928 | 0.00% | 3.5만 |
|---|
| 2026.06.25 | ₩33,129 | ₩33,129 | ₩32,888 | ₩33,035 | -0.28% | 3.4만 |
|---|
| 2026.06.24 | ₩33,169 | ₩33,236 | ₩32,955 | ₩33,062 | -0.32% | 4.3만 |
|---|
| 2026.06.23 | ₩33,436 | ₩33,436 | ₩32,942 | ₩33,115 | -0.96% | 10.7만 |
|---|
| 2026.06.22 | ₩33,409 | ₩33,556 | ₩33,276 | ₩33,463 | +0.16% | 2.9만 |
|---|
| 2026.06.18 | ₩33,516 | ₩33,556 | ₩33,463 | ₩33,463 | -0.16% | 1.6만 |
|---|
| 2026.06.17 | ₩33,463 | ₩33,556 | ₩33,403 | ₩33,449 | -0.04% | 1.4만 |
|---|
| 2026.06.16 | ₩33,503 | ₩33,556 | ₩33,503 | ₩33,536 | +0.10% | 1.2만 |
|---|
| 2026.06.15 | ₩33,556 | ₩33,556 | ₩33,409 | ₩33,530 | -0.08% | 3.8만 |
|---|
| 2026.06.12 | ₩33,383 | ₩33,467 | ₩33,316 | ₩33,467 | +0.25% | 1.5만 |
|---|
| 2026.06.11 | ₩33,343 | ₩33,434 | ₩33,302 | ₩33,383 | +0.12% | 1.4만 |
|---|
| 2026.06.10 | ₩33,369 | ₩33,429 | ₩33,300 | ₩33,316 | -0.16% | 1.4만 |
|---|
| 2026.06.09 | ₩33,396 | ₩33,476 | ₩33,336 | ₩33,396 | 0.00% | 6.7천 |
|---|
| 2026.06.08 | ₩33,476 | ₩33,484 | ₩33,356 | ₩33,429 | -0.14% | 1.6만 |
|---|
| 2026.06.05 | ₩33,530 | ₩33,530 | ₩33,409 | ₩33,523 | -0.02% | 1.5만 |
|---|
| 2026.06.04 | ₩33,449 | ₩33,503 | ₩33,409 | ₩33,463 | +0.04% | 1.9만 |
|---|
| 2026.06.03 | ₩33,249 | ₩33,356 | ₩33,236 | ₩33,354 | +0.32% | 1.4만 |
|---|
| 2026.06.02 | ₩33,262 | ₩33,302 | ₩33,236 | ₩33,276 | +0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩33,222 | ₩33,369 | ₩32,969 | ₩33,302 | +0.24% | 3만 |
|---|
| 2026.05.29 | ₩33,850 | ₩33,863 | ₩33,677 | ₩33,677 | -0.51% | 2.6만 |
|---|
| 2026.05.28 | ₩33,703 | ₩33,865 | ₩33,703 | ₩33,810 | +0.32% | 5천 |
|---|
| 2026.05.27 | ₩33,870 | ₩33,917 | ₩33,677 | ₩33,717 | -0.45% | 2.2만 |
|---|
| 2026.05.26 | ₩33,663 | ₩33,837 | ₩33,663 | ₩33,823 | +0.48% | 1.2만 |
|---|
| 2026.05.22 | ₩33,677 | ₩33,703 | ₩33,550 | ₩33,703 | +0.08% | 9.4천 |
|---|
| 2026.05.21 | ₩33,677 | ₩33,677 | ₩33,530 | ₩33,570 | -0.32% | 1.7만 |
|---|
| 2026.05.20 | ₩33,530 | ₩33,810 | ₩33,530 | ₩33,704 | +0.52% | 1.3만 |
|---|
| 2026.05.19 | ₩33,663 | ₩33,770 | ₩33,543 | ₩33,623 | -0.12% | 6.9천 |
|---|
| 2026.05.18 | ₩33,463 | ₩33,702 | ₩33,437 | ₩33,683 | +0.66% | 2.2만 |
|---|
| 2026.05.15 | ₩33,543 | ₩33,730 | ₩33,409 | ₩33,423 | -0.36% | 2.4만 |
|---|
| 2026.05.14 | ₩33,823 | ₩33,890 | ₩33,570 | ₩33,636 | -0.55% | 1.1만 |
|---|
| 2026.05.13 | ₩33,944 | ₩33,944 | ₩33,730 | ₩33,823 | -0.35% | 1.8만 |
|---|
| 2026.05.12 | ₩33,850 | ₩33,970 | ₩33,830 | ₩33,970 | +0.36% | 1.2만 |
|---|
| 2026.05.11 | ₩33,797 | ₩33,970 | ₩33,743 | ₩33,894 | +0.29% | 2만 |
|---|
| 2026.05.08 | ₩33,556 | ₩33,930 | ₩33,556 | ₩33,877 | +0.96% | 2.8만 |
|---|
| 2026.05.07 | ₩33,623 | ₩33,663 | ₩33,603 | ₩33,663 | +0.12% | 1.1만 |
|---|
| 2026.05.06 | ₩33,610 | ₩33,717 | ₩33,597 | ₩33,685 | +0.23% | 1.8만 |
|---|
| 2026.05.05 | ₩33,717 | ₩33,717 | ₩33,556 | ₩33,636 | -0.24% | 9.1천 |
|---|
| 2026.05.04 | ₩33,530 | ₩33,663 | ₩33,530 | ₩33,663 | +0.40% | 1.7만 |
|---|
| 2026.05.01 | ₩33,650 | ₩33,730 | ₩33,583 | ₩33,703 | +0.16% | 3.2만 |
|---|
| 2026.04.30 | ₩33,516 | ₩33,530 | ₩33,463 | ₩33,476 | -0.12% | 3.6만 |
|---|
| 2026.04.29 | ₩33,436 | ₩33,490 | ₩33,425 | ₩33,490 | +0.16% | 1.5만 |
|---|
| 2026.04.28 | ₩33,463 | ₩33,601 | ₩33,423 | ₩33,423 | -0.12% | 2만 |
|---|
| 2026.04.27 | ₩33,436 | ₩33,596 | ₩33,436 | ₩33,590 | +0.46% | 1.1만 |
|---|
| 2026.04.24 | ₩33,436 | ₩33,570 | ₩33,436 | ₩33,490 | +0.16% | 2.1만 |
|---|
| 2026.04.23 | ₩33,383 | ₩33,530 | ₩33,383 | ₩33,490 | +0.32% | 2.8만 |
|---|
| 2026.04.22 | ₩33,262 | ₩33,476 | ₩33,262 | ₩33,463 | +0.60% | 1.8만 |
|---|
| 2026.04.21 | ₩33,289 | ₩33,356 | ₩33,289 | ₩33,289 | 0.00% | 2만 |
|---|
| 2026.04.20 | ₩33,289 | ₩33,343 | ₩33,289 | ₩33,302 | +0.04% | 3.3만 |
|---|
| 2026.04.17 | ₩33,383 | ₩33,449 | ₩33,329 | ₩33,329 | -0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩33,396 | ₩33,455 | ₩33,329 | ₩33,396 | 0.00% | 1.6만 |
|---|
| 2026.04.15 | ₩33,276 | ₩33,476 | ₩33,262 | ₩33,396 | +0.36% | 2.9만 |
|---|
| 2026.04.14 | ₩33,329 | ₩33,396 | ₩33,177 | ₩33,368 | +0.12% | 2만 |
|---|
| 2026.04.13 | ₩33,129 | ₩33,262 | ₩33,062 | ₩33,236 | +0.32% | 1.8만 |
|---|
| 2026.04.10 | ₩33,329 | ₩33,329 | ₩33,102 | ₩33,142 | -0.56% | 3.6만 |
|---|
| 2026.04.09 | ₩32,795 | ₩33,316 | ₩32,795 | ₩33,289 | +1.51% | 2.7만 |
|---|
| 2026.04.08 | ₩32,795 | ₩32,875 | ₩32,755 | ₩32,795 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩32,795 | ₩32,822 | ₩32,594 | ₩32,594 | -0.61% | 1.2만 |
|---|
| 2026.04.06 | ₩32,848 | ₩32,982 | ₩32,728 | ₩32,795 | -0.16% | 2만 |
|---|
| 2026.04.02 | ₩32,675 | ₩32,959 | ₩32,554 | ₩32,661 | -0.04% | 2.5만 |
|---|
| 2026.04.01 | ₩32,621 | ₩32,848 | ₩32,621 | ₩32,741 | +0.37% | 2.9만 |
|---|
| 2026.03.31 | ₩32,969 | ₩33,209 | ₩32,594 | ₩32,594 | -1.13% | 19.4만 |
|---|
| 2026.03.30 | ₩32,768 | ₩32,928 | ₩32,755 | ₩32,822 | +0.16% | 2만 |
|---|
| 2026.03.27 | ₩32,902 | ₩33,115 | ₩32,728 | ₩32,728 | -0.53% | 1.6만 |
|---|
| 2026.03.26 | ₩33,142 | ₩33,196 | ₩32,888 | ₩32,969 | -0.52% | 1.6만 |
|---|
| 2026.03.25 | ₩33,128 | ₩33,182 | ₩33,102 | ₩33,142 | +0.04% | 2.2만 |
|---|
| 2026.03.24 | ₩33,075 | ₩33,232 | ₩33,009 | ₩33,156 | +0.24% | 2.3만 |
|---|
| 2026.03.23 | ₩33,062 | ₩33,236 | ₩33,062 | ₩33,156 | +0.28% | 1.5만 |
|---|
| 2026.03.20 | ₩33,142 | ₩33,182 | ₩32,782 | ₩33,156 | +0.04% | 5.7만 |
|---|
| 2026.03.19 | ₩33,229 | ₩33,262 | ₩33,129 | ₩33,209 | -0.06% | 1.4만 |
|---|
| 2026.03.18 | ₩33,142 | ₩33,329 | ₩33,142 | ₩33,249 | +0.32% | 2만 |
|---|
| 2026.03.17 | ₩33,329 | ₩33,329 | ₩33,209 | ₩33,276 | -0.16% | 3.3만 |
|---|
| 2026.03.16 | ₩33,262 | ₩33,369 | ₩33,209 | ₩33,249 | -0.04% | 3.2만 |
|---|
| 2026.03.13 | ₩33,289 | ₩33,289 | ₩33,196 | ₩33,222 | -0.20% | 2.8만 |
|---|
| 2026.03.12 | ₩33,337 | ₩33,369 | ₩33,196 | ₩33,222 | -0.34% | 3만 |
|---|
| 2026.03.11 | ₩33,329 | ₩33,356 | ₩33,196 | ₩33,329 | 0.00% | 3.1만 |
|---|
| 2026.03.10 | ₩33,142 | ₩33,276 | ₩33,142 | ₩33,249 | +0.32% | 1 |
|---|
| 2026.03.09 | ₩33,242 | ₩33,249 | ₩33,020 | ₩33,129 | -0.34% | 1 |
|---|
| 2026.03.06 | ₩33,262 | ₩33,316 | ₩33,222 | ₩33,222 | -0.12% | 1 |
|---|
| 2026.03.05 | ₩33,302 | ₩33,396 | ₩33,262 | ₩33,262 | -0.12% | 1 |
|---|
| 2026.03.04 | ₩33,369 | ₩33,383 | ₩33,312 | ₩33,369 | 0.00% | 1 |
|---|
| 2026.03.03 | ₩33,262 | ₩33,329 | ₩33,142 | ₩33,276 | +0.04% | 1 |
|---|
| 2026.03.02 | ₩33,302 | ₩33,343 | ₩33,156 | ₩33,316 | +0.04% | 1 |
|---|
| 2026.02.27 | ₩33,810 | ₩33,904 | ₩33,596 | ₩33,783 | -0.08% | 1 |
|---|
| 2026.02.26 | ₩33,917 | ₩33,930 | ₩33,837 | ₩33,837 | -0.24% | 3만 |
|---|
| 2026.02.25 | ₩33,864 | ₩33,917 | ₩33,770 | ₩33,850 | -0.04% | 1 |
|---|
| 2026.02.24 | ₩33,890 | ₩33,937 | ₩33,877 | ₩33,930 | +0.12% | 1 |
|---|
| 2026.02.23 | ₩33,890 | ₩33,944 | ₩33,864 | ₩33,897 | +0.02% | 1 |
|---|
| 2026.02.20 | ₩33,957 | ₩33,957 | ₩33,864 | ₩33,917 | -0.12% | 1.3만 |
|---|
| 2026.02.19 | ₩34,051 | ₩34,051 | ₩33,877 | ₩33,877 | -0.51% | 8.6천 |
|---|
| 2026.02.18 | ₩34,171 | ₩34,171 | ₩33,930 | ₩33,970 | -0.59% | 2.3만 |
|---|
| 2026.02.17 | ₩33,864 | ₩34,117 | ₩33,810 | ₩34,117 | +0.75% | 3만 |
|---|
| 2026.02.13 | ₩33,717 | ₩33,864 | ₩33,703 | ₩33,864 | +0.44% | 9.4천 |
|---|
| 2026.02.12 | ₩33,837 | ₩33,837 | ₩33,717 | ₩33,741 | -0.28% | 1.2만 |
|---|
| 2026.02.11 | ₩33,730 | ₩33,837 | ₩33,703 | ₩33,703 | -0.08% | 1.9만 |
|---|
| 2026.02.10 | ₩33,717 | ₩33,783 | ₩33,710 | ₩33,743 | +0.08% | 1.9만 |
|---|
| 2026.02.09 | ₩33,783 | ₩33,783 | ₩33,717 | ₩33,736 | -0.14% | 3.8천 |
|---|
| 2026.02.06 | ₩33,783 | ₩33,864 | ₩33,717 | ₩33,770 | -0.04% | 1.2만 |
|---|
| 2026.02.05 | ₩33,730 | ₩33,832 | ₩33,677 | ₩33,783 | +0.16% | 6.4천 |
|---|
| 2026.02.04 | ₩33,823 | ₩33,864 | ₩33,770 | ₩33,797 | -0.08% | 8.8천 |
|---|
| 2026.02.03 | ₩33,703 | ₩33,877 | ₩33,690 | ₩33,857 | +0.46% | 1.7만 |
|---|
| 2026.02.02 | ₩33,596 | ₩33,663 | ₩33,516 | ₩33,663 | +0.20% | 1.2만 |
|---|
| 2026.01.30 | ₩33,396 | ₩33,583 | ₩33,262 | ₩33,530 | +0.40% | 3.5만 |
|---|
| 2026.01.29 | ₩33,530 | ₩33,588 | ₩33,396 | ₩33,396 | -0.40% | 2.3만 |
|---|
| 2026.01.28 | ₩33,530 | ₩33,530 | ₩33,476 | ₩33,529 | -0.00% | 1.9만 |
|---|
| 2026.01.27 | ₩33,463 | ₩33,486 | ₩33,423 | ₩33,449 | -0.04% | 1만 |
|---|
| 2026.01.26 | ₩33,423 | ₩33,463 | ₩33,409 | ₩33,409 | -0.04% | 2.5만 |
|---|
| 2026.01.23 | ₩33,396 | ₩33,490 | ₩33,396 | ₩33,443 | +0.14% | 1.7만 |
|---|
| 2026.01.22 | ₩33,449 | ₩33,530 | ₩33,449 | ₩33,449 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩33,383 | ₩33,516 | ₩33,383 | ₩33,503 | +0.36% | 2.8만 |
|---|
| 2026.01.20 | ₩33,129 | ₩33,490 | ₩33,022 | ₩33,383 | +0.77% | 6.3만 |
|---|
| 2026.01.16 | ₩33,530 | ₩33,616 | ₩33,369 | ₩33,463 | -0.20% | 1.9만 |
|---|
| 2026.01.15 | ₩33,503 | ₩33,636 | ₩33,503 | ₩33,583 | +0.24% | 1.6만 |
|---|
| 2026.01.14 | ₩33,583 | ₩33,583 | ₩33,478 | ₩33,530 | -0.16% | 1만 |
|---|
| 2026.01.13 | ₩33,610 | ₩33,727 | ₩33,516 | ₩33,516 | -0.28% | 1.1만 |
|---|
| 2026.01.12 | ₩33,516 | ₩33,636 | ₩33,476 | ₩33,636 | +0.36% | 1.2만 |
|---|
| 2026.01.09 | ₩33,570 | ₩33,717 | ₩33,570 | ₩33,596 | +0.08% | 1.2만 |
|---|
| 2026.01.08 | ₩33,677 | ₩33,697 | ₩33,570 | ₩33,570 | -0.32% | 1만 |
|---|
| 2026.01.07 | ₩33,703 | ₩33,770 | ₩33,530 | ₩33,610 | -0.28% | 1.7만 |
|---|
| 2026.01.06 | ₩33,530 | ₩33,683 | ₩33,436 | ₩33,570 | +0.12% | 1.7만 |
|---|
| 2026.01.05 | ₩33,463 | ₩33,658 | ₩33,423 | ₩33,583 | +0.36% | 2.5만 |
|---|
| 2026.01.02 | ₩33,276 | ₩33,476 | ₩33,229 | ₩33,449 | +0.52% | 2.6만 |
|---|
| 2025.12.31 | ₩33,169 | ₩33,316 | ₩33,022 | ₩33,302 | +0.40% | 3.8만 |
|---|
| 2025.12.30 | ₩33,049 | ₩33,102 | ₩32,942 | ₩33,022 | -0.08% | 3.4만 |
|---|
| 2025.12.29 | ₩33,049 | ₩33,049 | ₩32,875 | ₩32,995 | -0.16% | 2.2만 |
|---|
| 2025.12.26 | ₩32,982 | ₩33,062 | ₩32,862 | ₩32,969 | -0.04% | 1.4만 |
|---|
| 2025.12.24 | ₩32,782 | ₩33,182 | ₩32,782 | ₩32,928 | +0.45% | 7.1천 |
|---|
| 2025.12.23 | ₩32,955 | ₩32,982 | ₩32,782 | ₩32,875 | -0.24% | 2만 |
|---|
| 2025.12.22 | ₩32,795 | ₩33,062 | ₩32,728 | ₩32,982 | +0.57% | 2.1만 |
|---|
| 2025.12.19 | ₩32,995 | ₩32,996 | ₩32,768 | ₩32,782 | -0.65% | 2.6만 |
|---|
| 2025.12.18 | ₩32,942 | ₩33,236 | ₩32,728 | ₩33,009 | +0.20% | 4.1만 |
|---|
| 2025.12.17 | ₩33,062 | ₩33,233 | ₩32,839 | ₩32,942 | -0.36% | 3.9만 |
|---|
| 2025.12.16 | ₩33,129 | ₩33,222 | ₩33,062 | ₩33,062 | -0.20% | 2.2만 |
|---|
| 2025.12.15 | ₩33,169 | ₩33,236 | ₩33,089 | ₩33,156 | -0.04% | 1.7만 |
|---|
| 2025.12.12 | ₩33,209 | ₩33,209 | ₩33,149 | ₩33,169 | -0.12% | 4.2천 |
|---|
| 2025.12.11 | ₩33,249 | ₩33,289 | ₩33,129 | ₩33,209 | -0.12% | 2.3만 |
|---|
| 2025.12.10 | ₩33,249 | ₩33,276 | ₩33,156 | ₩33,222 | -0.08% | 7.5천 |
|---|
| 2025.12.09 | ₩33,209 | ₩33,289 | ₩33,206 | ₩33,209 | 0.00% | 1.3만 |
|---|
| 2025.12.08 | ₩33,196 | ₩33,375 | ₩33,182 | ₩33,249 | +0.16% | 2.5만 |
|---|
| 2025.12.05 | ₩33,323 | ₩33,346 | ₩33,156 | ₩33,196 | -0.38% | 1.6만 |
|---|
| 2025.12.04 | ₩33,209 | ₩33,383 | ₩33,196 | ₩33,302 | +0.28% | 1.9만 |
|---|
| 2025.12.03 | ₩33,156 | ₩33,289 | ₩33,156 | ₩33,289 | +0.40% | 2.4만 |
|---|
| 2025.12.02 | ₩33,249 | ₩33,249 | ₩33,156 | ₩33,209 | -0.12% | 1.2만 |
|---|
| 2025.12.01 | ₩33,209 | ₩33,289 | ₩33,102 | ₩33,196 | -0.04% | 7.2만 |
|---|
| 2025.11.28 | ₩33,837 | ₩33,864 | ₩33,703 | ₩33,730 | -0.32% | 4.4만 |
|---|
| 2025.11.26 | ₩33,757 | ₩33,864 | ₩33,663 | ₩33,738 | -0.06% | 2만 |
|---|
| 2025.11.25 | ₩33,596 | ₩33,743 | ₩33,596 | ₩33,717 | +0.36% | 1.6만 |
|---|
| 2025.11.24 | ₩33,596 | ₩33,623 | ₩33,516 | ₩33,623 | +0.08% | 2.7만 |
|---|
| 2025.11.21 | ₩33,543 | ₩33,650 | ₩33,490 | ₩33,636 | +0.28% | 1.7만 |
|---|
| 2025.11.20 | ₩33,516 | ₩33,636 | ₩33,436 | ₩33,463 | -0.16% | 2.1만 |
|---|
| 2025.11.19 | ₩33,717 | ₩33,717 | ₩33,556 | ₩33,583 | -0.40% | 3.2만 |
|---|
| 2025.11.18 | ₩33,570 | ₩33,690 | ₩33,530 | ₩33,610 | +0.12% | 2.5만 |
|---|
| 2025.11.17 | ₩33,757 | ₩33,770 | ₩33,556 | ₩33,556 | -0.59% | 1.6만 |
|---|
| 2025.11.14 | ₩33,677 | ₩33,743 | ₩33,570 | ₩33,743 | +0.20% | 4.3만 |
|---|
| 2025.11.13 | ₩33,783 | ₩33,783 | ₩33,596 | ₩33,596 | -0.55% | 9.9천 |
|---|
| 2025.11.12 | ₩33,623 | ₩33,783 | ₩33,623 | ₩33,783 | +0.48% | 1.4만 |
|---|
| 2025.11.11 | ₩33,656 | ₩33,663 | ₩33,636 | ₩33,642 | -0.04% | 1만 |
|---|
| 2025.11.10 | ₩33,677 | ₩33,677 | ₩33,610 | ₩33,610 | -0.20% | 1.4만 |
|---|
| 2025.11.07 | ₩33,663 | ₩33,677 | ₩33,596 | ₩33,650 | -0.04% | 1.4만 |
|---|
| 2025.11.06 | ₩33,543 | ₩33,677 | ₩33,543 | ₩33,639 | +0.29% | 7.1천 |
|---|
| 2025.11.05 | ₩33,516 | ₩33,663 | ₩33,516 | ₩33,583 | +0.20% | 1.6만 |
|---|
| 2025.11.04 | ₩33,570 | ₩33,596 | ₩33,476 | ₩33,516 | -0.16% | 2.7만 |
|---|
| 2025.11.03 | ₩33,570 | ₩33,583 | ₩33,503 | ₩33,570 | 0.00% | 2.2만 |
|---|
| 2025.10.31 | ₩33,677 | ₩33,677 | ₩33,476 | ₩33,516 | -0.48% | 4.3만 |
|---|
| 2025.10.30 | ₩33,610 | ₩33,663 | ₩33,610 | ₩33,624 | +0.04% | 1.3만 |
|---|
| 2025.10.29 | ₩33,636 | ₩33,636 | ₩33,556 | ₩33,610 | -0.08% | 8천 |
|---|
| 2025.10.28 | ₩33,596 | ₩33,625 | ₩33,583 | ₩33,625 | +0.09% | 1.7만 |
|---|
| 2025.10.27 | ₩33,623 | ₩33,636 | ₩33,556 | ₩33,596 | -0.08% | 3.8만 |
|---|
| 2025.10.24 | ₩33,636 | ₩33,636 | ₩33,596 | ₩33,596 | -0.12% | 2.1만 |
|---|
| 2025.10.23 | ₩33,516 | ₩33,623 | ₩33,516 | ₩33,610 | +0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩33,543 | ₩33,596 | ₩33,543 | ₩33,556 | +0.04% | 1.9만 |
|---|
| 2025.10.21 | ₩33,604 | ₩33,623 | ₩33,543 | ₩33,583 | -0.06% | 2.4만 |
|---|
| 2025.10.20 | ₩33,463 | ₩33,663 | ₩33,463 | ₩33,636 | +0.52% | 3.5만 |
|---|
| 2025.10.17 | ₩33,583 | ₩33,596 | ₩33,423 | ₩33,423 | -0.48% | 4.9만 |
|---|
| 2025.10.16 | ₩33,530 | ₩33,583 | ₩33,530 | ₩33,563 | +0.10% | 9.1천 |
|---|
| 2025.10.15 | ₩33,490 | ₩33,583 | ₩33,396 | ₩33,583 | +0.28% | 3.8만 |
|---|
| 2025.10.14 | ₩33,490 | ₩33,570 | ₩33,436 | ₩33,450 | -0.12% | 1만 |
|---|
| 2025.10.13 | ₩33,521 | ₩33,583 | ₩33,516 | ₩33,564 | +0.13% | 8.2천 |
|---|
| 2025.10.10 | ₩33,561 | ₩33,566 | ₩33,403 | ₩33,477 | -0.25% | 1.4만 |
|---|
