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 | ₩33,540 | ₩33,700 | ₩33,419 | ₩33,620 | +0.24% | 2.3만 |
| 2026.10.08 | ₩33,286 | ₩33,633 | ₩32,938 | ₩33,526 | +0.72% | 6.7만 |
| 2026.10.07 | ₩33,647 | ₩33,727 | ₩33,272 | ₩33,272 | -1.11% | 6.9만 |
| 2026.10.06 | ₩33,674 | ₩33,794 | ₩33,674 | ₩33,687 | +0.04% | 2.2만 |
| 2026.10.05 | ₩33,754 | ₩33,767 | ₩33,674 | ₩33,674 | -0.24% | 4.5만 |
| 2026.10.02 | ₩33,821 | ₩33,888 | ₩33,709 | ₩33,767 | -0.16% | 2.5만 |
| 2026.10.01 | ₩33,801 | ₩33,861 | ₩33,700 | ₩33,794 | -0.02% | 5만 |
| 2026.09.30 | ₩33,767 | ₩33,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,861 |
| +0.28% |
| 15.7만 |
| 2026.09.29 | ₩33,687 | ₩33,727 | ₩33,620 | ₩33,674 | -0.04% | 3.5만 |
|---|
| 2026.09.28 | ₩33,593 | ₩33,794 | ₩33,580 | ₩33,620 | +0.08% | 3.2만 |
|---|
| 2026.09.25 | ₩33,607 | ₩33,760 | ₩33,553 | ₩33,620 | +0.04% | 3만 |
|---|
| 2026.09.24 | ₩33,660 | ₩33,746 | ₩33,553 | ₩33,567 | -0.28% | 1.9만 |
|---|
| 2026.09.23 | ₩33,754 | ₩33,754 | ₩33,593 | ₩33,660 | -0.28% | 1.9만 |
|---|
| 2026.09.22 | ₩33,807 | ₩33,848 | ₩33,687 | ₩33,714 | -0.28% | 1.7만 |
|---|
| 2026.09.21 | ₩33,848 | ₩33,874 | ₩33,763 | ₩33,765 | -0.25% | 2만 |
|---|
| 2026.09.18 | ₩33,834 | ₩33,834 | ₩33,700 | ₩33,700 | -0.40% | 2.2만 |
|---|
| 2026.09.17 | ₩33,767 | ₩33,794 | ₩33,642 | ₩33,781 | +0.04% | 3.4만 |
|---|
| 2026.09.16 | ₩33,607 | ₩33,727 | ₩33,540 | ₩33,618 | +0.03% | 3.1만 |
|---|
| 2026.09.15 | ₩33,620 | ₩33,687 | ₩33,553 | ₩33,580 | -0.12% | 3.2만 |
|---|
| 2026.09.14 | ₩33,700 | ₩33,781 | ₩33,674 | ₩33,674 | -0.08% | 1.6만 |
|---|
| 2026.09.11 | ₩33,687 | ₩33,794 | ₩33,674 | ₩33,700 | +0.04% | 3.4만 |
|---|
| 2026.09.10 | ₩33,781 | ₩33,781 | ₩33,674 | ₩33,680 | -0.30% | 2.6만 |
|---|
| 2026.09.09 | ₩33,834 | ₩33,834 | ₩33,787 | ₩33,807 | -0.08% | 4.9만 |
|---|
| 2026.09.08 | ₩33,781 | ₩33,794 | ₩33,727 | ₩33,761 | -0.06% | 2만 |
|---|
| 2026.09.04 | ₩33,794 | ₩33,794 | ₩33,728 | ₩33,767 | -0.08% | 2.3만 |
|---|
| 2026.09.03 | ₩33,707 | ₩33,727 | ₩33,700 | ₩33,727 | +0.06% | 3.6만 |
|---|
| 2026.09.02 | ₩33,727 | ₩33,727 | ₩33,700 | ₩33,700 | -0.08% | 2.8만 |
|---|
| 2026.09.01 | ₩33,727 | ₩33,727 | ₩33,640 | ₩33,690 | -0.11% | 8만 |
|---|
| 2026.08.31 | ₩34,222 | ₩34,289 | ₩34,222 | ₩34,276 | +0.16% | 4만 |
|---|
| 2026.08.28 | ₩34,249 | ₩34,289 | ₩34,198 | ₩34,229 | -0.06% | 4.4만 |
|---|
| 2026.08.27 | ₩34,182 | ₩34,263 | ₩34,155 | ₩34,263 | +0.23% | 5.9만 |
|---|
| 2026.08.26 | ₩34,236 | ₩34,263 | ₩34,222 | ₩34,222 | -0.04% | 2.2만 |
|---|
| 2026.08.25 | ₩34,169 | ₩34,236 | ₩34,142 | ₩34,236 | +0.20% | 3.5만 |
|---|
| 2026.08.24 | ₩34,169 | ₩34,263 | ₩34,169 | ₩34,196 | +0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩34,129 | ₩34,182 | ₩34,075 | ₩34,102 | -0.08% | 4.5만 |
|---|
| 2026.08.20 | ₩34,008 | ₩34,102 | ₩34,008 | ₩34,090 | +0.24% | 1.6만 |
|---|
| 2026.08.19 | ₩33,995 | ₩34,115 | ₩33,941 | ₩34,035 | +0.12% | 4.7만 |
|---|
| 2026.08.18 | ₩33,968 | ₩34,035 | ₩33,875 | ₩33,995 | +0.08% | 2.1만 |
|---|
| 2026.08.17 | ₩33,861 | ₩33,981 | ₩33,844 | ₩33,941 | +0.24% | 2.9만 |
|---|
| 2026.08.14 | ₩33,881 | ₩34,035 | ₩33,881 | ₩33,968 | +0.26% | 3.1만 |
|---|
| 2026.08.13 | ₩33,874 | ₩33,955 | ₩33,874 | ₩33,908 | +0.10% | 1.9만 |
|---|
| 2026.08.12 | ₩33,888 | ₩33,901 | ₩33,807 | ₩33,807 | -0.24% | 1.1만 |
|---|
| 2026.08.11 | ₩33,861 | ₩33,899 | ₩33,794 | ₩33,834 | -0.08% | 1.8만 |
|---|
| 2026.08.10 | ₩33,915 | ₩33,915 | ₩33,821 | ₩33,861 | -0.16% | 4.3만 |
|---|
| 2026.08.07 | ₩33,915 | ₩33,915 | ₩33,794 | ₩33,875 | -0.12% | 3.4만 |
|---|
| 2026.08.06 | ₩33,928 | ₩33,928 | ₩33,826 | ₩33,834 | -0.28% | 2.7만 |
|---|
| 2026.08.05 | ₩33,874 | ₩33,874 | ₩33,794 | ₩33,861 | -0.04% | 1.9만 |
|---|
| 2026.08.04 | ₩33,848 | ₩33,848 | ₩33,620 | ₩33,821 | -0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩33,700 | ₩33,848 | ₩33,700 | ₩33,848 | +0.44% | 1.7만 |
|---|
| 2026.07.31 | ₩33,620 | ₩33,794 | ₩33,620 | ₩33,781 | +0.48% | 4.6만 |
|---|
| 2026.07.30 | ₩33,687 | ₩33,700 | ₩33,620 | ₩33,667 | -0.06% | 1.3만 |
|---|
| 2026.07.29 | ₩33,620 | ₩33,640 | ₩33,599 | ₩33,620 | 0.00% | 1.6만 |
|---|
| 2026.07.28 | ₩33,727 | ₩33,727 | ₩33,620 | ₩33,620 | -0.32% | 2.3만 |
|---|
| 2026.07.27 | ₩33,620 | ₩33,700 | ₩33,593 | ₩33,689 | +0.20% | 8천 |
|---|
| 2026.07.24 | ₩33,714 | ₩33,781 | ₩33,667 | ₩33,700 | -0.04% | 1.1만 |
|---|
| 2026.07.23 | ₩33,647 | ₩33,767 | ₩33,540 | ₩33,767 | +0.36% | 2.4만 |
|---|
| 2026.07.22 | ₩33,687 | ₩33,751 | ₩33,633 | ₩33,684 | -0.01% | 9.6천 |
|---|
| 2026.07.21 | ₩33,761 | ₩33,761 | ₩33,641 | ₩33,647 | -0.34% | 1만 |
|---|
| 2026.07.20 | ₩33,781 | ₩33,794 | ₩33,550 | ₩33,781 | 0.00% | 3.1만 |
|---|
| 2026.07.17 | ₩33,473 | ₩33,674 | ₩33,473 | ₩33,674 | +0.60% | 2.2만 |
|---|
| 2026.07.16 | ₩33,446 | ₩33,633 | ₩33,446 | ₩33,633 | +0.56% | 2.6만 |
|---|
| 2026.07.15 | ₩33,460 | ₩33,513 | ₩33,205 | ₩33,493 | +0.10% | 2.2만 |
|---|
| 2026.07.14 | ₩33,205 | ₩33,460 | ₩33,205 | ₩33,426 | +0.66% | 3.8만 |
|---|
| 2026.07.13 | ₩33,232 | ₩33,299 | ₩33,205 | ₩33,272 | +0.12% | 1.8만 |
|---|
| 2026.07.10 | ₩33,272 | ₩33,366 | ₩33,165 | ₩33,219 | -0.16% | 1.7만 |
|---|
| 2026.07.09 | ₩33,165 | ₩33,312 | ₩33,138 | ₩33,286 | +0.36% | 3만 |
|---|
| 2026.07.08 | ₩33,393 | ₩33,466 | ₩33,031 | ₩33,112 | -0.84% | 8.7만 |
|---|
| 2026.07.07 | ₩33,433 | ₩33,433 | ₩33,259 | ₩33,366 | -0.20% | 2.6만 |
|---|
| 2026.07.06 | ₩33,272 | ₩33,419 | ₩33,192 | ₩33,379 | +0.32% | 4.8만 |
|---|
| 2026.07.02 | ₩33,031 | ₩33,299 | ₩33,031 | ₩33,299 | +0.81% | 2.2만 |
|---|
| 2026.07.01 | ₩32,991 | ₩33,218 | ₩32,991 | ₩33,152 | +0.49% | 4.5만 |
|---|
| 2026.06.30 | ₩33,245 | ₩33,284 | ₩32,683 | ₩32,938 | -0.93% | 30.5만 |
|---|
| 2026.06.29 | ₩33,058 | ₩33,286 | ₩33,031 | ₩33,192 | +0.40% | 6만 |
|---|
| 2026.06.26 | ₩32,991 | ₩33,125 | ₩32,924 | ₩32,991 | 0.00% | 3.5만 |
|---|
| 2026.06.25 | ₩33,192 | ₩33,192 | ₩32,951 | ₩33,098 | -0.28% | 3.4만 |
|---|
| 2026.06.24 | ₩33,232 | ₩33,299 | ₩33,018 | ₩33,125 | -0.32% | 4.3만 |
|---|
| 2026.06.23 | ₩33,500 | ₩33,500 | ₩33,004 | ₩33,178 | -0.96% | 10.7만 |
|---|
| 2026.06.22 | ₩33,473 | ₩33,620 | ₩33,339 | ₩33,526 | +0.16% | 2.9만 |
|---|
| 2026.06.18 | ₩33,580 | ₩33,620 | ₩33,526 | ₩33,526 | -0.16% | 1.6만 |
|---|
| 2026.06.17 | ₩33,526 | ₩33,620 | ₩33,466 | ₩33,513 | -0.04% | 1.4만 |
|---|
| 2026.06.16 | ₩33,567 | ₩33,620 | ₩33,567 | ₩33,600 | +0.10% | 1.2만 |
|---|
| 2026.06.15 | ₩33,620 | ₩33,620 | ₩33,473 | ₩33,593 | -0.08% | 3.8만 |
|---|
| 2026.06.12 | ₩33,446 | ₩33,530 | ₩33,379 | ₩33,530 | +0.25% | 1.5만 |
|---|
| 2026.06.11 | ₩33,406 | ₩33,498 | ₩33,366 | ₩33,446 | +0.12% | 1.4만 |
|---|
| 2026.06.10 | ₩33,433 | ₩33,493 | ₩33,363 | ₩33,379 | -0.16% | 1.4만 |
|---|
| 2026.06.09 | ₩33,460 | ₩33,540 | ₩33,399 | ₩33,460 | 0.00% | 6.7천 |
|---|
| 2026.06.08 | ₩33,540 | ₩33,548 | ₩33,419 | ₩33,493 | -0.14% | 1.6만 |
|---|
| 2026.06.05 | ₩33,593 | ₩33,593 | ₩33,473 | ₩33,587 | -0.02% | 1.5만 |
|---|
| 2026.06.04 | ₩33,513 | ₩33,567 | ₩33,473 | ₩33,527 | +0.04% | 1.9만 |
|---|
| 2026.06.03 | ₩33,312 | ₩33,419 | ₩33,299 | ₩33,417 | +0.32% | 1.4만 |
|---|
| 2026.06.02 | ₩33,326 | ₩33,366 | ₩33,299 | ₩33,339 | +0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩33,286 | ₩33,433 | ₩33,031 | ₩33,366 | +0.24% | 3만 |
|---|
| 2026.05.29 | ₩33,915 | ₩33,928 | ₩33,741 | ₩33,741 | -0.51% | 2.6만 |
|---|
| 2026.05.28 | ₩33,767 | ₩33,930 | ₩33,767 | ₩33,874 | +0.32% | 5천 |
|---|
| 2026.05.27 | ₩33,935 | ₩33,981 | ₩33,741 | ₩33,781 | -0.45% | 2.2만 |
|---|
| 2026.05.26 | ₩33,727 | ₩33,901 | ₩33,727 | ₩33,888 | +0.48% | 1.2만 |
|---|
| 2026.05.22 | ₩33,741 | ₩33,767 | ₩33,613 | ₩33,767 | +0.08% | 9.4천 |
|---|
| 2026.05.21 | ₩33,741 | ₩33,741 | ₩33,593 | ₩33,633 | -0.32% | 1.7만 |
|---|
| 2026.05.20 | ₩33,593 | ₩33,874 | ₩33,593 | ₩33,768 | +0.52% | 1.3만 |
|---|
| 2026.05.19 | ₩33,727 | ₩33,834 | ₩33,607 | ₩33,687 | -0.12% | 6.9천 |
|---|
| 2026.05.18 | ₩33,526 | ₩33,766 | ₩33,501 | ₩33,747 | +0.66% | 2.2만 |
|---|
| 2026.05.15 | ₩33,607 | ₩33,794 | ₩33,473 | ₩33,486 | -0.36% | 2.4만 |
|---|
| 2026.05.14 | ₩33,888 | ₩33,955 | ₩33,633 | ₩33,700 | -0.55% | 1.1만 |
|---|
| 2026.05.13 | ₩34,008 | ₩34,008 | ₩33,794 | ₩33,888 | -0.35% | 1.8만 |
|---|
| 2026.05.12 | ₩33,915 | ₩34,035 | ₩33,894 | ₩34,035 | +0.36% | 1.2만 |
|---|
| 2026.05.11 | ₩33,861 | ₩34,035 | ₩33,807 | ₩33,959 | +0.29% | 2만 |
|---|
| 2026.05.08 | ₩33,620 | ₩33,995 | ₩33,620 | ₩33,941 | +0.96% | 2.8만 |
|---|
| 2026.05.07 | ₩33,687 | ₩33,727 | ₩33,667 | ₩33,727 | +0.12% | 1.1만 |
|---|
| 2026.05.06 | ₩33,674 | ₩33,781 | ₩33,660 | ₩33,750 | +0.23% | 1.8만 |
|---|
| 2026.05.05 | ₩33,781 | ₩33,781 | ₩33,620 | ₩33,700 | -0.24% | 9.1천 |
|---|
| 2026.05.04 | ₩33,593 | ₩33,727 | ₩33,593 | ₩33,727 | +0.40% | 1.7만 |
|---|
| 2026.05.01 | ₩33,714 | ₩33,794 | ₩33,647 | ₩33,767 | +0.16% | 3.2만 |
|---|
| 2026.04.30 | ₩33,580 | ₩33,593 | ₩33,526 | ₩33,540 | -0.12% | 3.6만 |
|---|
| 2026.04.29 | ₩33,500 | ₩33,553 | ₩33,489 | ₩33,553 | +0.16% | 1.5만 |
|---|
| 2026.04.28 | ₩33,526 | ₩33,665 | ₩33,486 | ₩33,486 | -0.12% | 2만 |
|---|
| 2026.04.27 | ₩33,500 | ₩33,660 | ₩33,500 | ₩33,654 | +0.46% | 1.1만 |
|---|
| 2026.04.24 | ₩33,500 | ₩33,633 | ₩33,500 | ₩33,553 | +0.16% | 2.1만 |
|---|
| 2026.04.23 | ₩33,446 | ₩33,593 | ₩33,446 | ₩33,553 | +0.32% | 2.8만 |
|---|
| 2026.04.22 | ₩33,326 | ₩33,540 | ₩33,326 | ₩33,526 | +0.60% | 1.8만 |
|---|
| 2026.04.21 | ₩33,352 | ₩33,419 | ₩33,352 | ₩33,352 | 0.00% | 2만 |
|---|
| 2026.04.20 | ₩33,352 | ₩33,406 | ₩33,352 | ₩33,366 | +0.04% | 3.3만 |
|---|
| 2026.04.17 | ₩33,446 | ₩33,513 | ₩33,393 | ₩33,393 | -0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩33,460 | ₩33,519 | ₩33,393 | ₩33,460 | 0.00% | 1.6만 |
|---|
| 2026.04.15 | ₩33,339 | ₩33,540 | ₩33,326 | ₩33,460 | +0.36% | 2.9만 |
|---|
| 2026.04.14 | ₩33,393 | ₩33,460 | ₩33,240 | ₩33,431 | +0.12% | 2만 |
|---|
| 2026.04.13 | ₩33,192 | ₩33,325 | ₩33,125 | ₩33,299 | +0.32% | 1.8만 |
|---|
| 2026.04.10 | ₩33,393 | ₩33,393 | ₩33,165 | ₩33,205 | -0.56% | 3.6만 |
|---|
| 2026.04.09 | ₩32,857 | ₩33,379 | ₩32,857 | ₩33,352 | +1.51% | 2.7만 |
|---|
| 2026.04.08 | ₩32,857 | ₩32,938 | ₩32,817 | ₩32,857 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩32,857 | ₩32,884 | ₩32,656 | ₩32,656 | -0.61% | 1.2만 |
|---|
| 2026.04.06 | ₩32,911 | ₩33,045 | ₩32,790 | ₩32,857 | -0.16% | 2만 |
|---|
| 2026.04.02 | ₩32,737 | ₩33,022 | ₩32,616 | ₩32,723 | -0.04% | 2.5만 |
|---|
| 2026.04.01 | ₩32,683 | ₩32,911 | ₩32,683 | ₩32,804 | +0.37% | 2.9만 |
|---|
| 2026.03.31 | ₩33,031 | ₩33,272 | ₩32,656 | ₩32,656 | -1.13% | 19.4만 |
|---|
| 2026.03.30 | ₩32,830 | ₩32,991 | ₩32,817 | ₩32,884 | +0.16% | 2만 |
|---|
| 2026.03.27 | ₩32,964 | ₩33,178 | ₩32,790 | ₩32,790 | -0.53% | 1.6만 |
|---|
| 2026.03.26 | ₩33,205 | ₩33,259 | ₩32,951 | ₩33,031 | -0.52% | 1.6만 |
|---|
| 2026.03.25 | ₩33,191 | ₩33,245 | ₩33,165 | ₩33,205 | +0.04% | 2.2만 |
|---|
| 2026.03.24 | ₩33,138 | ₩33,295 | ₩33,071 | ₩33,219 | +0.24% | 2.3만 |
|---|
| 2026.03.23 | ₩33,125 | ₩33,299 | ₩33,125 | ₩33,219 | +0.28% | 1.5만 |
|---|
| 2026.03.20 | ₩33,205 | ₩33,245 | ₩32,844 | ₩33,219 | +0.04% | 5.7만 |
|---|
| 2026.03.19 | ₩33,292 | ₩33,326 | ₩33,192 | ₩33,272 | -0.06% | 1.4만 |
|---|
| 2026.03.18 | ₩33,205 | ₩33,393 | ₩33,205 | ₩33,312 | +0.32% | 2만 |
|---|
| 2026.03.17 | ₩33,393 | ₩33,393 | ₩33,272 | ₩33,339 | -0.16% | 3.3만 |
|---|
| 2026.03.16 | ₩33,326 | ₩33,433 | ₩33,272 | ₩33,312 | -0.04% | 3.2만 |
|---|
| 2026.03.13 | ₩33,352 | ₩33,352 | ₩33,259 | ₩33,286 | -0.20% | 2.8만 |
|---|
| 2026.03.12 | ₩33,400 | ₩33,433 | ₩33,259 | ₩33,286 | -0.34% | 3만 |
|---|
| 2026.03.11 | ₩33,393 | ₩33,419 | ₩33,259 | ₩33,393 | 0.00% | 3.1만 |
|---|
| 2026.03.10 | ₩33,205 | ₩33,339 | ₩33,205 | ₩33,312 | +0.32% | 1 |
|---|
| 2026.03.09 | ₩33,306 | ₩33,312 | ₩33,083 | ₩33,192 | -0.34% | 1 |
|---|
| 2026.03.06 | ₩33,326 | ₩33,379 | ₩33,286 | ₩33,286 | -0.12% | 1 |
|---|
| 2026.03.05 | ₩33,366 | ₩33,460 | ₩33,326 | ₩33,326 | -0.12% | 1 |
|---|
| 2026.03.04 | ₩33,433 | ₩33,446 | ₩33,375 | ₩33,433 | 0.00% | 1 |
|---|
| 2026.03.03 | ₩33,326 | ₩33,393 | ₩33,205 | ₩33,339 | +0.04% | 1 |
|---|
| 2026.03.02 | ₩33,366 | ₩33,406 | ₩33,219 | ₩33,379 | +0.04% | 1 |
|---|
| 2026.02.27 | ₩33,874 | ₩33,968 | ₩33,660 | ₩33,848 | -0.08% | 1 |
|---|
| 2026.02.26 | ₩33,981 | ₩33,995 | ₩33,901 | ₩33,901 | -0.24% | 3만 |
|---|
| 2026.02.25 | ₩33,928 | ₩33,981 | ₩33,834 | ₩33,915 | -0.04% | 1 |
|---|
| 2026.02.24 | ₩33,955 | ₩34,002 | ₩33,941 | ₩33,995 | +0.12% | 1 |
|---|
| 2026.02.23 | ₩33,955 | ₩34,008 | ₩33,928 | ₩33,961 | +0.02% | 1 |
|---|
| 2026.02.20 | ₩34,022 | ₩34,022 | ₩33,928 | ₩33,981 | -0.12% | 1.3만 |
|---|
| 2026.02.19 | ₩34,115 | ₩34,115 | ₩33,941 | ₩33,941 | -0.51% | 8.6천 |
|---|
| 2026.02.18 | ₩34,236 | ₩34,236 | ₩33,995 | ₩34,035 | -0.59% | 2.3만 |
|---|
| 2026.02.17 | ₩33,928 | ₩34,182 | ₩33,874 | ₩34,182 | +0.75% | 3만 |
|---|
| 2026.02.13 | ₩33,781 | ₩33,928 | ₩33,767 | ₩33,928 | +0.44% | 9.4천 |
|---|
| 2026.02.12 | ₩33,901 | ₩33,901 | ₩33,781 | ₩33,805 | -0.28% | 1.2만 |
|---|
| 2026.02.11 | ₩33,794 | ₩33,901 | ₩33,767 | ₩33,767 | -0.08% | 1.9만 |
|---|
| 2026.02.10 | ₩33,781 | ₩33,847 | ₩33,774 | ₩33,807 | +0.08% | 1.9만 |
|---|
| 2026.02.09 | ₩33,848 | ₩33,848 | ₩33,781 | ₩33,800 | -0.14% | 3.8천 |
|---|
| 2026.02.06 | ₩33,848 | ₩33,928 | ₩33,781 | ₩33,834 | -0.04% | 1.2만 |
|---|
| 2026.02.05 | ₩33,794 | ₩33,896 | ₩33,741 | ₩33,848 | +0.16% | 6.4천 |
|---|
| 2026.02.04 | ₩33,888 | ₩33,928 | ₩33,834 | ₩33,861 | -0.08% | 8.8천 |
|---|
| 2026.02.03 | ₩33,767 | ₩33,941 | ₩33,754 | ₩33,921 | +0.46% | 1.7만 |
|---|
| 2026.02.02 | ₩33,660 | ₩33,727 | ₩33,580 | ₩33,727 | +0.20% | 1.2만 |
|---|
| 2026.01.30 | ₩33,460 | ₩33,647 | ₩33,326 | ₩33,593 | +0.40% | 3.5만 |
|---|
| 2026.01.29 | ₩33,593 | ₩33,652 | ₩33,460 | ₩33,460 | -0.40% | 2.3만 |
|---|
| 2026.01.28 | ₩33,593 | ₩33,593 | ₩33,540 | ₩33,593 | -0.00% | 1.9만 |
|---|
| 2026.01.27 | ₩33,526 | ₩33,549 | ₩33,486 | ₩33,513 | -0.04% | 1만 |
|---|
| 2026.01.26 | ₩33,486 | ₩33,526 | ₩33,473 | ₩33,473 | -0.04% | 2.5만 |
|---|
| 2026.01.23 | ₩33,460 | ₩33,553 | ₩33,460 | ₩33,506 | +0.14% | 1.7만 |
|---|
| 2026.01.22 | ₩33,513 | ₩33,593 | ₩33,513 | ₩33,513 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩33,446 | ₩33,580 | ₩33,446 | ₩33,567 | +0.36% | 2.8만 |
|---|
| 2026.01.20 | ₩33,192 | ₩33,553 | ₩33,085 | ₩33,446 | +0.77% | 6.3만 |
|---|
| 2026.01.16 | ₩33,593 | ₩33,680 | ₩33,433 | ₩33,526 | -0.20% | 1.9만 |
|---|
| 2026.01.15 | ₩33,567 | ₩33,700 | ₩33,567 | ₩33,647 | +0.24% | 1.6만 |
|---|
| 2026.01.14 | ₩33,647 | ₩33,647 | ₩33,541 | ₩33,593 | -0.16% | 1만 |
|---|
| 2026.01.13 | ₩33,674 | ₩33,791 | ₩33,580 | ₩33,580 | -0.28% | 1.1만 |
|---|
| 2026.01.12 | ₩33,580 | ₩33,700 | ₩33,540 | ₩33,700 | +0.36% | 1.2만 |
|---|
| 2026.01.09 | ₩33,634 | ₩33,781 | ₩33,633 | ₩33,660 | +0.08% | 1.2만 |
|---|
| 2026.01.08 | ₩33,741 | ₩33,761 | ₩33,633 | ₩33,633 | -0.32% | 1만 |
|---|
| 2026.01.07 | ₩33,767 | ₩33,834 | ₩33,593 | ₩33,674 | -0.28% | 1.7만 |
|---|
| 2026.01.06 | ₩33,593 | ₩33,747 | ₩33,500 | ₩33,633 | +0.12% | 1.7만 |
|---|
| 2026.01.05 | ₩33,526 | ₩33,722 | ₩33,486 | ₩33,647 | +0.36% | 2.5만 |
|---|
| 2026.01.02 | ₩33,339 | ₩33,540 | ₩33,292 | ₩33,513 | +0.52% | 2.6만 |
|---|
| 2025.12.31 | ₩33,232 | ₩33,379 | ₩33,085 | ₩33,366 | +0.40% | 3.8만 |
|---|
| 2025.12.30 | ₩33,112 | ₩33,165 | ₩33,005 | ₩33,085 | -0.08% | 3.4만 |
|---|
| 2025.12.29 | ₩33,112 | ₩33,112 | ₩32,938 | ₩33,058 | -0.16% | 2.2만 |
|---|
| 2025.12.26 | ₩33,045 | ₩33,125 | ₩32,924 | ₩33,031 | -0.04% | 1.4만 |
|---|
| 2025.12.24 | ₩32,844 | ₩33,245 | ₩32,844 | ₩32,991 | +0.45% | 7.1천 |
|---|
| 2025.12.23 | ₩33,018 | ₩33,045 | ₩32,844 | ₩32,938 | -0.24% | 2만 |
|---|
| 2025.12.22 | ₩32,857 | ₩33,125 | ₩32,790 | ₩33,045 | +0.57% | 2.1만 |
|---|
| 2025.12.19 | ₩33,058 | ₩33,059 | ₩32,831 | ₩32,844 | -0.65% | 2.6만 |
|---|
| 2025.12.18 | ₩33,004 | ₩33,299 | ₩32,790 | ₩33,071 | +0.20% | 4.1만 |
|---|
| 2025.12.17 | ₩33,125 | ₩33,297 | ₩32,901 | ₩33,004 | -0.36% | 3.9만 |
|---|
| 2025.12.16 | ₩33,192 | ₩33,285 | ₩33,125 | ₩33,125 | -0.20% | 2.2만 |
|---|
| 2025.12.15 | ₩33,232 | ₩33,299 | ₩33,152 | ₩33,219 | -0.04% | 1.7만 |
|---|
| 2025.12.12 | ₩33,272 | ₩33,272 | ₩33,212 | ₩33,232 | -0.12% | 4.2천 |
|---|
| 2025.12.11 | ₩33,312 | ₩33,352 | ₩33,192 | ₩33,272 | -0.12% | 2.3만 |
|---|
| 2025.12.10 | ₩33,312 | ₩33,339 | ₩33,219 | ₩33,286 | -0.08% | 7.5천 |
|---|
| 2025.12.09 | ₩33,272 | ₩33,352 | ₩33,269 | ₩33,272 | 0.00% | 1.3만 |
|---|
| 2025.12.08 | ₩33,259 | ₩33,438 | ₩33,245 | ₩33,312 | +0.16% | 2.5만 |
|---|
| 2025.12.05 | ₩33,387 | ₩33,410 | ₩33,219 | ₩33,259 | -0.38% | 1.6만 |
|---|
| 2025.12.04 | ₩33,272 | ₩33,446 | ₩33,259 | ₩33,366 | +0.28% | 1.9만 |
|---|
| 2025.12.03 | ₩33,219 | ₩33,352 | ₩33,219 | ₩33,352 | +0.40% | 2.4만 |
|---|
| 2025.12.02 | ₩33,312 | ₩33,312 | ₩33,219 | ₩33,272 | -0.12% | 1.2만 |
|---|
| 2025.12.01 | ₩33,272 | ₩33,352 | ₩33,165 | ₩33,259 | -0.04% | 7.2만 |
|---|
| 2025.11.28 | ₩33,901 | ₩33,928 | ₩33,767 | ₩33,794 | -0.32% | 4.4만 |
|---|
| 2025.11.26 | ₩33,821 | ₩33,928 | ₩33,727 | ₩33,802 | -0.06% | 2만 |
|---|
| 2025.11.25 | ₩33,660 | ₩33,807 | ₩33,660 | ₩33,781 | +0.36% | 1.6만 |
|---|
| 2025.11.24 | ₩33,660 | ₩33,687 | ₩33,580 | ₩33,687 | +0.08% | 2.7만 |
|---|
| 2025.11.21 | ₩33,607 | ₩33,714 | ₩33,553 | ₩33,700 | +0.28% | 1.7만 |
|---|
| 2025.11.20 | ₩33,580 | ₩33,700 | ₩33,500 | ₩33,526 | -0.16% | 2.1만 |
|---|
| 2025.11.19 | ₩33,781 | ₩33,781 | ₩33,620 | ₩33,647 | -0.40% | 3.2만 |
|---|
| 2025.11.18 | ₩33,633 | ₩33,754 | ₩33,593 | ₩33,674 | +0.12% | 2.5만 |
|---|
| 2025.11.17 | ₩33,821 | ₩33,834 | ₩33,620 | ₩33,620 | -0.59% | 1.6만 |
|---|
| 2025.11.14 | ₩33,741 | ₩33,807 | ₩33,634 | ₩33,807 | +0.20% | 4.3만 |
|---|
| 2025.11.13 | ₩33,847 | ₩33,847 | ₩33,660 | ₩33,660 | -0.55% | 9.9천 |
|---|
| 2025.11.12 | ₩33,687 | ₩33,848 | ₩33,687 | ₩33,848 | +0.48% | 1.4만 |
|---|
| 2025.11.11 | ₩33,720 | ₩33,727 | ₩33,700 | ₩33,706 | -0.04% | 1만 |
|---|
| 2025.11.10 | ₩33,741 | ₩33,741 | ₩33,674 | ₩33,674 | -0.20% | 1.4만 |
|---|
| 2025.11.07 | ₩33,727 | ₩33,741 | ₩33,660 | ₩33,714 | -0.04% | 1.4만 |
|---|
| 2025.11.06 | ₩33,607 | ₩33,741 | ₩33,607 | ₩33,703 | +0.29% | 7.1천 |
|---|
| 2025.11.05 | ₩33,580 | ₩33,727 | ₩33,580 | ₩33,647 | +0.20% | 1.6만 |
|---|
| 2025.11.04 | ₩33,633 | ₩33,660 | ₩33,540 | ₩33,580 | -0.16% | 2.7만 |
|---|
| 2025.11.03 | ₩33,633 | ₩33,647 | ₩33,567 | ₩33,633 | 0.00% | 2.2만 |
|---|
| 2025.10.31 | ₩33,741 | ₩33,741 | ₩33,540 | ₩33,580 | -0.48% | 4.3만 |
|---|
| 2025.10.30 | ₩33,674 | ₩33,727 | ₩33,674 | ₩33,688 | +0.04% | 1.3만 |
|---|
| 2025.10.29 | ₩33,700 | ₩33,700 | ₩33,620 | ₩33,674 | -0.08% | 8천 |
|---|
| 2025.10.28 | ₩33,660 | ₩33,689 | ₩33,647 | ₩33,689 | +0.09% | 1.7만 |
|---|
| 2025.10.27 | ₩33,687 | ₩33,700 | ₩33,620 | ₩33,660 | -0.08% | 3.8만 |
|---|
| 2025.10.24 | ₩33,700 | ₩33,700 | ₩33,660 | ₩33,660 | -0.12% | 2.1만 |
|---|
| 2025.10.23 | ₩33,580 | ₩33,687 | ₩33,580 | ₩33,674 | +0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩33,607 | ₩33,660 | ₩33,607 | ₩33,620 | +0.04% | 1.9만 |
|---|
| 2025.10.21 | ₩33,668 | ₩33,687 | ₩33,607 | ₩33,647 | -0.06% | 2.4만 |
|---|
| 2025.10.20 | ₩33,526 | ₩33,727 | ₩33,526 | ₩33,700 | +0.52% | 3.5만 |
|---|
| 2025.10.17 | ₩33,647 | ₩33,660 | ₩33,486 | ₩33,486 | -0.48% | 4.9만 |
|---|
| 2025.10.16 | ₩33,593 | ₩33,647 | ₩33,593 | ₩33,627 | +0.10% | 9.1천 |
|---|
| 2025.10.15 | ₩33,553 | ₩33,647 | ₩33,460 | ₩33,647 | +0.28% | 3.8만 |
|---|
| 2025.10.14 | ₩33,553 | ₩33,633 | ₩33,500 | ₩33,514 | -0.12% | 1만 |
|---|
| 2025.10.13 | ₩33,584 | ₩33,647 | ₩33,580 | ₩33,628 | +0.13% | 8.2천 |
|---|
| 2025.10.10 | ₩33,624 | ₩33,629 | ₩33,466 | ₩33,540 | -0.25% | 1.4만 |
|---|
