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 | ₩33,613 | ₩33,774 | ₩33,492 | ₩33,693 | +0.24% | 2.3만 |
| 2026.10.08 | ₩33,358 | ₩33,707 | ₩33,009 | ₩33,599 | +0.72% | 6.7만 |
| 2026.10.07 | ₩33,720 | ₩33,800 | ₩33,344 | ₩33,344 | -1.11% | 6.9만 |
| 2026.10.06 | ₩33,747 | ₩33,868 | ₩33,747 | ₩33,760 | +0.04% | 2.2만 |
| 2026.10.05 | ₩33,827 | ₩33,841 | ₩33,747 | ₩33,747 | -0.24% | 4.5만 |
| 2026.10.02 | ₩33,894 | ₩33,961 | ₩33,783 | ₩33,841 | -0.16% | 2.5만 |
| 2026.10.01 | ₩33,874 | ₩33,935 | ₩33,774 | ₩33,868 | -0.02% | 5만 |
| 2026.09.30 | ₩33,841 | ₩33,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,935 |
| +0.28% |
| 15.7만 |
| 2026.09.29 | ₩33,760 | ₩33,801 | ₩33,693 | ₩33,747 | -0.04% | 3.5만 |
|---|
| 2026.09.28 | ₩33,666 | ₩33,868 | ₩33,653 | ₩33,693 | +0.08% | 3.2만 |
|---|
| 2026.09.25 | ₩33,680 | ₩33,834 | ₩33,626 | ₩33,693 | +0.04% | 3만 |
|---|
| 2026.09.24 | ₩33,733 | ₩33,820 | ₩33,626 | ₩33,640 | -0.28% | 1.9만 |
|---|
| 2026.09.23 | ₩33,827 | ₩33,827 | ₩33,666 | ₩33,733 | -0.28% | 1.9만 |
|---|
| 2026.09.22 | ₩33,881 | ₩33,921 | ₩33,760 | ₩33,787 | -0.28% | 1.7만 |
|---|
| 2026.09.21 | ₩33,921 | ₩33,948 | ₩33,836 | ₩33,838 | -0.25% | 2만 |
|---|
| 2026.09.18 | ₩33,908 | ₩33,908 | ₩33,774 | ₩33,774 | -0.40% | 2.2만 |
|---|
| 2026.09.17 | ₩33,841 | ₩33,868 | ₩33,715 | ₩33,854 | +0.04% | 3.4만 |
|---|
| 2026.09.16 | ₩33,680 | ₩33,801 | ₩33,613 | ₩33,691 | +0.03% | 3.1만 |
|---|
| 2026.09.15 | ₩33,693 | ₩33,760 | ₩33,626 | ₩33,653 | -0.12% | 3.2만 |
|---|
| 2026.09.14 | ₩33,774 | ₩33,854 | ₩33,747 | ₩33,747 | -0.08% | 1.6만 |
|---|
| 2026.09.11 | ₩33,760 | ₩33,868 | ₩33,747 | ₩33,774 | +0.04% | 3.4만 |
|---|
| 2026.09.10 | ₩33,854 | ₩33,854 | ₩33,747 | ₩33,753 | -0.30% | 2.6만 |
|---|
| 2026.09.09 | ₩33,908 | ₩33,908 | ₩33,861 | ₩33,881 | -0.08% | 4.9만 |
|---|
| 2026.09.08 | ₩33,854 | ₩33,868 | ₩33,801 | ₩33,834 | -0.06% | 2만 |
|---|
| 2026.09.04 | ₩33,868 | ₩33,868 | ₩33,802 | ₩33,841 | -0.08% | 2.3만 |
|---|
| 2026.09.03 | ₩33,780 | ₩33,801 | ₩33,774 | ₩33,801 | +0.06% | 3.6만 |
|---|
| 2026.09.02 | ₩33,801 | ₩33,801 | ₩33,774 | ₩33,774 | -0.08% | 2.8만 |
|---|
| 2026.09.01 | ₩33,801 | ₩33,801 | ₩33,713 | ₩33,763 | -0.11% | 8만 |
|---|
| 2026.08.31 | ₩34,297 | ₩34,364 | ₩34,297 | ₩34,350 | +0.16% | 4만 |
|---|
| 2026.08.28 | ₩34,324 | ₩34,364 | ₩34,272 | ₩34,303 | -0.06% | 4.4만 |
|---|
| 2026.08.27 | ₩34,257 | ₩34,337 | ₩34,230 | ₩34,337 | +0.23% | 5.9만 |
|---|
| 2026.08.26 | ₩34,310 | ₩34,337 | ₩34,297 | ₩34,297 | -0.04% | 2.2만 |
|---|
| 2026.08.25 | ₩34,243 | ₩34,310 | ₩34,216 | ₩34,310 | +0.20% | 3.5만 |
|---|
| 2026.08.24 | ₩34,243 | ₩34,337 | ₩34,243 | ₩34,270 | +0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩34,203 | ₩34,257 | ₩34,149 | ₩34,176 | -0.08% | 4.5만 |
|---|
| 2026.08.20 | ₩34,082 | ₩34,176 | ₩34,082 | ₩34,164 | +0.24% | 1.6만 |
|---|
| 2026.08.19 | ₩34,069 | ₩34,189 | ₩34,015 | ₩34,109 | +0.12% | 4.7만 |
|---|
| 2026.08.18 | ₩34,042 | ₩34,109 | ₩33,948 | ₩34,069 | +0.08% | 2.1만 |
|---|
| 2026.08.17 | ₩33,935 | ₩34,055 | ₩33,917 | ₩34,015 | +0.24% | 2.9만 |
|---|
| 2026.08.14 | ₩33,955 | ₩34,109 | ₩33,955 | ₩34,042 | +0.26% | 3.1만 |
|---|
| 2026.08.13 | ₩33,948 | ₩34,029 | ₩33,948 | ₩33,982 | +0.10% | 1.9만 |
|---|
| 2026.08.12 | ₩33,961 | ₩33,975 | ₩33,881 | ₩33,881 | -0.24% | 1.1만 |
|---|
| 2026.08.11 | ₩33,935 | ₩33,973 | ₩33,868 | ₩33,908 | -0.08% | 1.8만 |
|---|
| 2026.08.10 | ₩33,988 | ₩33,988 | ₩33,894 | ₩33,935 | -0.16% | 4.3만 |
|---|
| 2026.08.07 | ₩33,988 | ₩33,988 | ₩33,868 | ₩33,948 | -0.12% | 3.4만 |
|---|
| 2026.08.06 | ₩34,002 | ₩34,002 | ₩33,900 | ₩33,908 | -0.28% | 2.7만 |
|---|
| 2026.08.05 | ₩33,948 | ₩33,948 | ₩33,868 | ₩33,935 | -0.04% | 1.9만 |
|---|
| 2026.08.04 | ₩33,921 | ₩33,921 | ₩33,693 | ₩33,894 | -0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩33,774 | ₩33,921 | ₩33,774 | ₩33,921 | +0.44% | 1.7만 |
|---|
| 2026.07.31 | ₩33,693 | ₩33,868 | ₩33,693 | ₩33,854 | +0.48% | 4.6만 |
|---|
| 2026.07.30 | ₩33,760 | ₩33,774 | ₩33,693 | ₩33,740 | -0.06% | 1.3만 |
|---|
| 2026.07.29 | ₩33,693 | ₩33,713 | ₩33,672 | ₩33,693 | 0.00% | 1.6만 |
|---|
| 2026.07.28 | ₩33,801 | ₩33,801 | ₩33,693 | ₩33,693 | -0.32% | 2.3만 |
|---|
| 2026.07.27 | ₩33,693 | ₩33,774 | ₩33,666 | ₩33,762 | +0.20% | 8천 |
|---|
| 2026.07.24 | ₩33,787 | ₩33,854 | ₩33,740 | ₩33,774 | -0.04% | 1.1만 |
|---|
| 2026.07.23 | ₩33,720 | ₩33,841 | ₩33,613 | ₩33,841 | +0.36% | 2.4만 |
|---|
| 2026.07.22 | ₩33,760 | ₩33,824 | ₩33,707 | ₩33,757 | -0.01% | 9.6천 |
|---|
| 2026.07.21 | ₩33,834 | ₩33,834 | ₩33,714 | ₩33,720 | -0.34% | 1만 |
|---|
| 2026.07.20 | ₩33,854 | ₩33,868 | ₩33,623 | ₩33,854 | 0.00% | 3.1만 |
|---|
| 2026.07.17 | ₩33,546 | ₩33,747 | ₩33,546 | ₩33,747 | +0.60% | 2.2만 |
|---|
| 2026.07.16 | ₩33,519 | ₩33,707 | ₩33,519 | ₩33,707 | +0.56% | 2.6만 |
|---|
| 2026.07.15 | ₩33,532 | ₩33,586 | ₩33,278 | ₩33,566 | +0.10% | 2.2만 |
|---|
| 2026.07.14 | ₩33,277 | ₩33,532 | ₩33,277 | ₩33,498 | +0.66% | 3.8만 |
|---|
| 2026.07.13 | ₩33,304 | ₩33,371 | ₩33,277 | ₩33,344 | +0.12% | 1.8만 |
|---|
| 2026.07.10 | ₩33,344 | ₩33,438 | ₩33,237 | ₩33,291 | -0.16% | 1.7만 |
|---|
| 2026.07.09 | ₩33,237 | ₩33,385 | ₩33,210 | ₩33,358 | +0.36% | 3만 |
|---|
| 2026.07.08 | ₩33,465 | ₩33,539 | ₩33,103 | ₩33,184 | -0.84% | 8.7만 |
|---|
| 2026.07.07 | ₩33,505 | ₩33,505 | ₩33,331 | ₩33,438 | -0.20% | 2.6만 |
|---|
| 2026.07.06 | ₩33,344 | ₩33,492 | ₩33,264 | ₩33,452 | +0.32% | 4.8만 |
|---|
| 2026.07.02 | ₩33,103 | ₩33,371 | ₩33,103 | ₩33,371 | +0.81% | 2.2만 |
|---|
| 2026.07.01 | ₩33,063 | ₩33,291 | ₩33,063 | ₩33,224 | +0.49% | 4.5만 |
|---|
| 2026.06.30 | ₩33,318 | ₩33,356 | ₩32,754 | ₩33,009 | -0.93% | 30.5만 |
|---|
| 2026.06.29 | ₩33,130 | ₩33,358 | ₩33,103 | ₩33,264 | +0.40% | 6만 |
|---|
| 2026.06.26 | ₩33,063 | ₩33,197 | ₩32,996 | ₩33,063 | 0.00% | 3.5만 |
|---|
| 2026.06.25 | ₩33,264 | ₩33,264 | ₩33,023 | ₩33,170 | -0.28% | 3.4만 |
|---|
| 2026.06.24 | ₩33,304 | ₩33,371 | ₩33,090 | ₩33,197 | -0.32% | 4.3만 |
|---|
| 2026.06.23 | ₩33,572 | ₩33,572 | ₩33,076 | ₩33,251 | -0.96% | 10.7만 |
|---|
| 2026.06.22 | ₩33,546 | ₩33,693 | ₩33,412 | ₩33,599 | +0.16% | 2.9만 |
|---|
| 2026.06.18 | ₩33,653 | ₩33,693 | ₩33,599 | ₩33,599 | -0.16% | 1.6만 |
|---|
| 2026.06.17 | ₩33,599 | ₩33,693 | ₩33,539 | ₩33,586 | -0.04% | 1.4만 |
|---|
| 2026.06.16 | ₩33,640 | ₩33,693 | ₩33,640 | ₩33,673 | +0.10% | 1.2만 |
|---|
| 2026.06.15 | ₩33,693 | ₩33,693 | ₩33,546 | ₩33,666 | -0.08% | 3.8만 |
|---|
| 2026.06.12 | ₩33,519 | ₩33,603 | ₩33,452 | ₩33,603 | +0.25% | 1.5만 |
|---|
| 2026.06.11 | ₩33,479 | ₩33,571 | ₩33,438 | ₩33,519 | +0.12% | 1.4만 |
|---|
| 2026.06.10 | ₩33,505 | ₩33,566 | ₩33,436 | ₩33,452 | -0.16% | 1.4만 |
|---|
| 2026.06.09 | ₩33,532 | ₩33,613 | ₩33,472 | ₩33,532 | 0.00% | 6.7천 |
|---|
| 2026.06.08 | ₩33,613 | ₩33,621 | ₩33,492 | ₩33,566 | -0.14% | 1.6만 |
|---|
| 2026.06.05 | ₩33,666 | ₩33,666 | ₩33,546 | ₩33,660 | -0.02% | 1.5만 |
|---|
| 2026.06.04 | ₩33,586 | ₩33,640 | ₩33,546 | ₩33,599 | +0.04% | 1.9만 |
|---|
| 2026.06.03 | ₩33,385 | ₩33,492 | ₩33,371 | ₩33,490 | +0.32% | 1.4만 |
|---|
| 2026.06.02 | ₩33,398 | ₩33,438 | ₩33,371 | ₩33,412 | +0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩33,358 | ₩33,505 | ₩33,103 | ₩33,438 | +0.24% | 3만 |
|---|
| 2026.05.29 | ₩33,988 | ₩34,002 | ₩33,814 | ₩33,814 | -0.51% | 2.6만 |
|---|
| 2026.05.28 | ₩33,841 | ₩34,003 | ₩33,841 | ₩33,948 | +0.32% | 5천 |
|---|
| 2026.05.27 | ₩34,008 | ₩34,055 | ₩33,814 | ₩33,854 | -0.45% | 2.2만 |
|---|
| 2026.05.26 | ₩33,801 | ₩33,975 | ₩33,801 | ₩33,961 | +0.48% | 1.2만 |
|---|
| 2026.05.22 | ₩33,814 | ₩33,841 | ₩33,686 | ₩33,841 | +0.08% | 9.4천 |
|---|
| 2026.05.21 | ₩33,814 | ₩33,814 | ₩33,666 | ₩33,707 | -0.32% | 1.7만 |
|---|
| 2026.05.20 | ₩33,666 | ₩33,948 | ₩33,666 | ₩33,842 | +0.52% | 1.3만 |
|---|
| 2026.05.19 | ₩33,801 | ₩33,908 | ₩33,680 | ₩33,760 | -0.12% | 6.9천 |
|---|
| 2026.05.18 | ₩33,599 | ₩33,840 | ₩33,573 | ₩33,821 | +0.66% | 2.2만 |
|---|
| 2026.05.15 | ₩33,680 | ₩33,868 | ₩33,546 | ₩33,559 | -0.36% | 2.4만 |
|---|
| 2026.05.14 | ₩33,961 | ₩34,029 | ₩33,707 | ₩33,774 | -0.55% | 1.1만 |
|---|
| 2026.05.13 | ₩34,082 | ₩34,082 | ₩33,868 | ₩33,961 | -0.35% | 1.8만 |
|---|
| 2026.05.12 | ₩33,988 | ₩34,109 | ₩33,968 | ₩34,109 | +0.36% | 1.2만 |
|---|
| 2026.05.11 | ₩33,935 | ₩34,109 | ₩33,881 | ₩34,033 | +0.29% | 2만 |
|---|
| 2026.05.08 | ₩33,693 | ₩34,069 | ₩33,693 | ₩34,015 | +0.96% | 2.8만 |
|---|
| 2026.05.07 | ₩33,760 | ₩33,801 | ₩33,740 | ₩33,801 | +0.12% | 1.1만 |
|---|
| 2026.05.06 | ₩33,747 | ₩33,854 | ₩33,734 | ₩33,823 | +0.23% | 1.8만 |
|---|
| 2026.05.05 | ₩33,854 | ₩33,854 | ₩33,693 | ₩33,774 | -0.24% | 9.1천 |
|---|
| 2026.05.04 | ₩33,666 | ₩33,801 | ₩33,666 | ₩33,801 | +0.40% | 1.7만 |
|---|
| 2026.05.01 | ₩33,787 | ₩33,868 | ₩33,720 | ₩33,841 | +0.16% | 3.2만 |
|---|
| 2026.04.30 | ₩33,653 | ₩33,666 | ₩33,599 | ₩33,613 | -0.12% | 3.6만 |
|---|
| 2026.04.29 | ₩33,572 | ₩33,626 | ₩33,562 | ₩33,626 | +0.16% | 1.5만 |
|---|
| 2026.04.28 | ₩33,599 | ₩33,738 | ₩33,559 | ₩33,559 | -0.12% | 2만 |
|---|
| 2026.04.27 | ₩33,572 | ₩33,733 | ₩33,572 | ₩33,727 | +0.46% | 1.1만 |
|---|
| 2026.04.24 | ₩33,572 | ₩33,707 | ₩33,572 | ₩33,626 | +0.16% | 2.1만 |
|---|
| 2026.04.23 | ₩33,519 | ₩33,666 | ₩33,519 | ₩33,626 | +0.32% | 2.8만 |
|---|
| 2026.04.22 | ₩33,398 | ₩33,613 | ₩33,398 | ₩33,599 | +0.60% | 1.8만 |
|---|
| 2026.04.21 | ₩33,425 | ₩33,492 | ₩33,425 | ₩33,425 | 0.00% | 2만 |
|---|
| 2026.04.20 | ₩33,425 | ₩33,479 | ₩33,425 | ₩33,438 | +0.04% | 3.3만 |
|---|
| 2026.04.17 | ₩33,519 | ₩33,586 | ₩33,465 | ₩33,465 | -0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩33,532 | ₩33,592 | ₩33,465 | ₩33,532 | 0.00% | 1.6만 |
|---|
| 2026.04.15 | ₩33,412 | ₩33,613 | ₩33,398 | ₩33,532 | +0.36% | 2.9만 |
|---|
| 2026.04.14 | ₩33,465 | ₩33,532 | ₩33,312 | ₩33,504 | +0.12% | 2만 |
|---|
| 2026.04.13 | ₩33,264 | ₩33,397 | ₩33,197 | ₩33,371 | +0.32% | 1.8만 |
|---|
| 2026.04.10 | ₩33,465 | ₩33,465 | ₩33,237 | ₩33,277 | -0.56% | 3.6만 |
|---|
| 2026.04.09 | ₩32,929 | ₩33,452 | ₩32,929 | ₩33,425 | +1.51% | 2.7만 |
|---|
| 2026.04.08 | ₩32,929 | ₩33,009 | ₩32,889 | ₩32,929 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩32,929 | ₩32,955 | ₩32,727 | ₩32,727 | -0.61% | 1.2만 |
|---|
| 2026.04.06 | ₩32,982 | ₩33,116 | ₩32,862 | ₩32,929 | -0.16% | 2만 |
|---|
| 2026.04.02 | ₩32,808 | ₩33,094 | ₩32,687 | ₩32,795 | -0.04% | 2.5만 |
|---|
| 2026.04.01 | ₩32,754 | ₩32,982 | ₩32,754 | ₩32,875 | +0.37% | 2.9만 |
|---|
| 2026.03.31 | ₩33,103 | ₩33,344 | ₩32,727 | ₩32,727 | -1.13% | 19.4만 |
|---|
| 2026.03.30 | ₩32,902 | ₩33,063 | ₩32,888 | ₩32,955 | +0.16% | 2만 |
|---|
| 2026.03.27 | ₩33,036 | ₩33,251 | ₩32,862 | ₩32,862 | -0.53% | 1.6만 |
|---|
| 2026.03.26 | ₩33,277 | ₩33,331 | ₩33,023 | ₩33,103 | -0.52% | 1.6만 |
|---|
| 2026.03.25 | ₩33,263 | ₩33,318 | ₩33,237 | ₩33,277 | +0.04% | 2.2만 |
|---|
| 2026.03.24 | ₩33,210 | ₩33,367 | ₩33,143 | ₩33,291 | +0.24% | 2.3만 |
|---|
| 2026.03.23 | ₩33,197 | ₩33,371 | ₩33,197 | ₩33,291 | +0.28% | 1.5만 |
|---|
| 2026.03.20 | ₩33,277 | ₩33,318 | ₩32,915 | ₩33,291 | +0.04% | 5.7만 |
|---|
| 2026.03.19 | ₩33,365 | ₩33,398 | ₩33,264 | ₩33,344 | -0.06% | 1.4만 |
|---|
| 2026.03.18 | ₩33,277 | ₩33,465 | ₩33,277 | ₩33,385 | +0.32% | 2만 |
|---|
| 2026.03.17 | ₩33,465 | ₩33,465 | ₩33,344 | ₩33,412 | -0.16% | 3.3만 |
|---|
| 2026.03.16 | ₩33,398 | ₩33,505 | ₩33,344 | ₩33,385 | -0.04% | 3.2만 |
|---|
| 2026.03.13 | ₩33,425 | ₩33,425 | ₩33,331 | ₩33,358 | -0.20% | 2.8만 |
|---|
| 2026.03.12 | ₩33,473 | ₩33,505 | ₩33,331 | ₩33,358 | -0.34% | 3만 |
|---|
| 2026.03.11 | ₩33,465 | ₩33,492 | ₩33,331 | ₩33,465 | 0.00% | 3.1만 |
|---|
| 2026.03.10 | ₩33,277 | ₩33,412 | ₩33,277 | ₩33,385 | +0.32% | 1 |
|---|
| 2026.03.09 | ₩33,378 | ₩33,385 | ₩33,154 | ₩33,264 | -0.34% | 1 |
|---|
| 2026.03.06 | ₩33,398 | ₩33,452 | ₩33,358 | ₩33,358 | -0.12% | 1 |
|---|
| 2026.03.05 | ₩33,438 | ₩33,532 | ₩33,398 | ₩33,398 | -0.12% | 1 |
|---|
| 2026.03.04 | ₩33,505 | ₩33,519 | ₩33,448 | ₩33,505 | 0.00% | 1 |
|---|
| 2026.03.03 | ₩33,398 | ₩33,465 | ₩33,278 | ₩33,412 | +0.04% | 1 |
|---|
| 2026.03.02 | ₩33,438 | ₩33,479 | ₩33,291 | ₩33,452 | +0.04% | 1 |
|---|
| 2026.02.27 | ₩33,948 | ₩34,042 | ₩33,733 | ₩33,921 | -0.08% | 1 |
|---|
| 2026.02.26 | ₩34,055 | ₩34,069 | ₩33,975 | ₩33,975 | -0.24% | 3만 |
|---|
| 2026.02.25 | ₩34,002 | ₩34,055 | ₩33,908 | ₩33,988 | -0.04% | 1 |
|---|
| 2026.02.24 | ₩34,029 | ₩34,076 | ₩34,015 | ₩34,069 | +0.12% | 1 |
|---|
| 2026.02.23 | ₩34,029 | ₩34,082 | ₩34,002 | ₩34,035 | +0.02% | 1 |
|---|
| 2026.02.20 | ₩34,096 | ₩34,096 | ₩34,002 | ₩34,055 | -0.12% | 1.3만 |
|---|
| 2026.02.19 | ₩34,189 | ₩34,189 | ₩34,015 | ₩34,015 | -0.51% | 8.6천 |
|---|
| 2026.02.18 | ₩34,310 | ₩34,310 | ₩34,069 | ₩34,109 | -0.59% | 2.3만 |
|---|
| 2026.02.17 | ₩34,002 | ₩34,257 | ₩33,948 | ₩34,257 | +0.75% | 3만 |
|---|
| 2026.02.13 | ₩33,854 | ₩34,002 | ₩33,841 | ₩34,002 | +0.44% | 9.4천 |
|---|
| 2026.02.12 | ₩33,975 | ₩33,975 | ₩33,855 | ₩33,879 | -0.28% | 1.2만 |
|---|
| 2026.02.11 | ₩33,868 | ₩33,975 | ₩33,841 | ₩33,841 | -0.08% | 1.9만 |
|---|
| 2026.02.10 | ₩33,854 | ₩33,921 | ₩33,847 | ₩33,881 | +0.08% | 1.9만 |
|---|
| 2026.02.09 | ₩33,921 | ₩33,921 | ₩33,854 | ₩33,873 | -0.14% | 3.8천 |
|---|
| 2026.02.06 | ₩33,921 | ₩34,002 | ₩33,854 | ₩33,908 | -0.04% | 1.2만 |
|---|
| 2026.02.05 | ₩33,868 | ₩33,970 | ₩33,814 | ₩33,921 | +0.16% | 6.4천 |
|---|
| 2026.02.04 | ₩33,961 | ₩34,002 | ₩33,908 | ₩33,935 | -0.08% | 8.8천 |
|---|
| 2026.02.03 | ₩33,841 | ₩34,015 | ₩33,827 | ₩33,995 | +0.46% | 1.7만 |
|---|
| 2026.02.02 | ₩33,733 | ₩33,801 | ₩33,653 | ₩33,801 | +0.20% | 1.2만 |
|---|
| 2026.01.30 | ₩33,532 | ₩33,720 | ₩33,398 | ₩33,666 | +0.40% | 3.5만 |
|---|
| 2026.01.29 | ₩33,666 | ₩33,725 | ₩33,532 | ₩33,532 | -0.40% | 2.3만 |
|---|
| 2026.01.28 | ₩33,666 | ₩33,666 | ₩33,613 | ₩33,666 | -0.00% | 1.9만 |
|---|
| 2026.01.27 | ₩33,599 | ₩33,622 | ₩33,559 | ₩33,586 | -0.04% | 1만 |
|---|
| 2026.01.26 | ₩33,559 | ₩33,599 | ₩33,546 | ₩33,546 | -0.04% | 2.5만 |
|---|
| 2026.01.23 | ₩33,532 | ₩33,626 | ₩33,532 | ₩33,579 | +0.14% | 1.7만 |
|---|
| 2026.01.22 | ₩33,586 | ₩33,666 | ₩33,586 | ₩33,586 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩33,519 | ₩33,653 | ₩33,519 | ₩33,640 | +0.36% | 2.8만 |
|---|
| 2026.01.20 | ₩33,264 | ₩33,626 | ₩33,157 | ₩33,519 | +0.77% | 6.3만 |
|---|
| 2026.01.16 | ₩33,667 | ₩33,754 | ₩33,505 | ₩33,599 | -0.20% | 1.9만 |
|---|
| 2026.01.15 | ₩33,640 | ₩33,774 | ₩33,640 | ₩33,720 | +0.24% | 1.6만 |
|---|
| 2026.01.14 | ₩33,720 | ₩33,720 | ₩33,614 | ₩33,666 | -0.16% | 1만 |
|---|
| 2026.01.13 | ₩33,747 | ₩33,865 | ₩33,653 | ₩33,653 | -0.28% | 1.1만 |
|---|
| 2026.01.12 | ₩33,653 | ₩33,774 | ₩33,613 | ₩33,774 | +0.36% | 1.2만 |
|---|
| 2026.01.09 | ₩33,707 | ₩33,854 | ₩33,707 | ₩33,733 | +0.08% | 1.2만 |
|---|
| 2026.01.08 | ₩33,814 | ₩33,834 | ₩33,707 | ₩33,707 | -0.32% | 1만 |
|---|
| 2026.01.07 | ₩33,841 | ₩33,908 | ₩33,666 | ₩33,747 | -0.28% | 1.7만 |
|---|
| 2026.01.06 | ₩33,666 | ₩33,821 | ₩33,572 | ₩33,707 | +0.12% | 1.7만 |
|---|
| 2026.01.05 | ₩33,599 | ₩33,795 | ₩33,559 | ₩33,720 | +0.36% | 2.5만 |
|---|
| 2026.01.02 | ₩33,412 | ₩33,613 | ₩33,364 | ₩33,586 | +0.52% | 2.6만 |
|---|
| 2025.12.31 | ₩33,304 | ₩33,452 | ₩33,157 | ₩33,438 | +0.40% | 3.8만 |
|---|
| 2025.12.30 | ₩33,184 | ₩33,237 | ₩33,076 | ₩33,157 | -0.08% | 3.4만 |
|---|
| 2025.12.29 | ₩33,184 | ₩33,184 | ₩33,009 | ₩33,130 | -0.16% | 2.2만 |
|---|
| 2025.12.26 | ₩33,116 | ₩33,197 | ₩32,996 | ₩33,103 | -0.04% | 1.4만 |
|---|
| 2025.12.24 | ₩32,915 | ₩33,318 | ₩32,915 | ₩33,063 | +0.45% | 7.1천 |
|---|
| 2025.12.23 | ₩33,090 | ₩33,116 | ₩32,915 | ₩33,009 | -0.24% | 2만 |
|---|
| 2025.12.22 | ₩32,929 | ₩33,197 | ₩32,862 | ₩33,116 | +0.57% | 2.1만 |
|---|
| 2025.12.19 | ₩33,130 | ₩33,131 | ₩32,902 | ₩32,915 | -0.65% | 2.6만 |
|---|
| 2025.12.18 | ₩33,076 | ₩33,371 | ₩32,862 | ₩33,143 | +0.20% | 4.1만 |
|---|
| 2025.12.17 | ₩33,197 | ₩33,369 | ₩32,973 | ₩33,076 | -0.36% | 3.9만 |
|---|
| 2025.12.16 | ₩33,264 | ₩33,358 | ₩33,197 | ₩33,197 | -0.20% | 2.2만 |
|---|
| 2025.12.15 | ₩33,304 | ₩33,371 | ₩33,224 | ₩33,291 | -0.04% | 1.7만 |
|---|
| 2025.12.12 | ₩33,344 | ₩33,344 | ₩33,284 | ₩33,304 | -0.12% | 4.2천 |
|---|
| 2025.12.11 | ₩33,385 | ₩33,425 | ₩33,264 | ₩33,344 | -0.12% | 2.3만 |
|---|
| 2025.12.10 | ₩33,385 | ₩33,412 | ₩33,291 | ₩33,358 | -0.08% | 7.5천 |
|---|
| 2025.12.09 | ₩33,344 | ₩33,425 | ₩33,341 | ₩33,344 | 0.00% | 1.3만 |
|---|
| 2025.12.08 | ₩33,331 | ₩33,511 | ₩33,318 | ₩33,385 | +0.16% | 2.5만 |
|---|
| 2025.12.05 | ₩33,459 | ₩33,482 | ₩33,291 | ₩33,331 | -0.38% | 1.6만 |
|---|
| 2025.12.04 | ₩33,344 | ₩33,519 | ₩33,331 | ₩33,438 | +0.28% | 1.9만 |
|---|
| 2025.12.03 | ₩33,291 | ₩33,425 | ₩33,291 | ₩33,425 | +0.40% | 2.4만 |
|---|
| 2025.12.02 | ₩33,385 | ₩33,385 | ₩33,291 | ₩33,344 | -0.12% | 1.2만 |
|---|
| 2025.12.01 | ₩33,344 | ₩33,425 | ₩33,237 | ₩33,331 | -0.04% | 7.2만 |
|---|
| 2025.11.28 | ₩33,975 | ₩34,002 | ₩33,841 | ₩33,868 | -0.32% | 4.4만 |
|---|
| 2025.11.26 | ₩33,894 | ₩34,002 | ₩33,801 | ₩33,876 | -0.06% | 2만 |
|---|
| 2025.11.25 | ₩33,733 | ₩33,881 | ₩33,733 | ₩33,854 | +0.36% | 1.6만 |
|---|
| 2025.11.24 | ₩33,733 | ₩33,760 | ₩33,653 | ₩33,760 | +0.08% | 2.7만 |
|---|
| 2025.11.21 | ₩33,680 | ₩33,787 | ₩33,626 | ₩33,774 | +0.28% | 1.7만 |
|---|
| 2025.11.20 | ₩33,653 | ₩33,774 | ₩33,572 | ₩33,599 | -0.16% | 2.1만 |
|---|
| 2025.11.19 | ₩33,854 | ₩33,854 | ₩33,693 | ₩33,720 | -0.40% | 3.2만 |
|---|
| 2025.11.18 | ₩33,707 | ₩33,827 | ₩33,666 | ₩33,747 | +0.12% | 2.5만 |
|---|
| 2025.11.17 | ₩33,894 | ₩33,908 | ₩33,693 | ₩33,693 | -0.59% | 1.6만 |
|---|
| 2025.11.14 | ₩33,814 | ₩33,881 | ₩33,707 | ₩33,881 | +0.20% | 4.3만 |
|---|
| 2025.11.13 | ₩33,921 | ₩33,921 | ₩33,733 | ₩33,733 | -0.55% | 9.9천 |
|---|
| 2025.11.12 | ₩33,760 | ₩33,921 | ₩33,760 | ₩33,921 | +0.48% | 1.4만 |
|---|
| 2025.11.11 | ₩33,794 | ₩33,801 | ₩33,774 | ₩33,779 | -0.04% | 1만 |
|---|
| 2025.11.10 | ₩33,814 | ₩33,814 | ₩33,747 | ₩33,747 | -0.20% | 1.4만 |
|---|
| 2025.11.07 | ₩33,801 | ₩33,814 | ₩33,733 | ₩33,787 | -0.04% | 1.4만 |
|---|
| 2025.11.06 | ₩33,680 | ₩33,814 | ₩33,680 | ₩33,777 | +0.29% | 7.1천 |
|---|
| 2025.11.05 | ₩33,653 | ₩33,801 | ₩33,653 | ₩33,720 | +0.20% | 1.6만 |
|---|
| 2025.11.04 | ₩33,707 | ₩33,733 | ₩33,613 | ₩33,653 | -0.16% | 2.7만 |
|---|
| 2025.11.03 | ₩33,707 | ₩33,720 | ₩33,640 | ₩33,707 | 0.00% | 2.2만 |
|---|
| 2025.10.31 | ₩33,814 | ₩33,814 | ₩33,613 | ₩33,653 | -0.48% | 4.3만 |
|---|
| 2025.10.30 | ₩33,747 | ₩33,801 | ₩33,747 | ₩33,761 | +0.04% | 1.3만 |
|---|
| 2025.10.29 | ₩33,774 | ₩33,774 | ₩33,693 | ₩33,747 | -0.08% | 8천 |
|---|
| 2025.10.28 | ₩33,733 | ₩33,762 | ₩33,720 | ₩33,762 | +0.09% | 1.7만 |
|---|
| 2025.10.27 | ₩33,760 | ₩33,774 | ₩33,693 | ₩33,733 | -0.08% | 3.8만 |
|---|
| 2025.10.24 | ₩33,774 | ₩33,774 | ₩33,733 | ₩33,733 | -0.12% | 2.1만 |
|---|
| 2025.10.23 | ₩33,653 | ₩33,760 | ₩33,653 | ₩33,747 | +0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩33,680 | ₩33,733 | ₩33,680 | ₩33,693 | +0.04% | 1.9만 |
|---|
| 2025.10.21 | ₩33,741 | ₩33,760 | ₩33,680 | ₩33,720 | -0.06% | 2.4만 |
|---|
| 2025.10.20 | ₩33,599 | ₩33,800 | ₩33,599 | ₩33,774 | +0.52% | 3.5만 |
|---|
| 2025.10.17 | ₩33,720 | ₩33,733 | ₩33,559 | ₩33,559 | -0.48% | 4.9만 |
|---|
| 2025.10.16 | ₩33,666 | ₩33,720 | ₩33,666 | ₩33,700 | +0.10% | 9.1천 |
|---|
| 2025.10.15 | ₩33,626 | ₩33,720 | ₩33,532 | ₩33,720 | +0.28% | 3.8만 |
|---|
| 2025.10.14 | ₩33,626 | ₩33,706 | ₩33,572 | ₩33,587 | -0.12% | 1만 |
|---|
| 2025.10.13 | ₩33,657 | ₩33,720 | ₩33,653 | ₩33,701 | +0.13% | 8.2천 |
|---|
| 2025.10.10 | ₩33,697 | ₩33,703 | ₩33,539 | ₩33,613 | -0.25% | 1.4만 |
|---|
