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 | ₩33,469 | ₩33,629 | ₩33,349 | ₩33,549 | +0.24% | 2.3만 |
| 2026.10.08 | ₩33,215 | ₩33,563 | ₩32,868 | ₩33,456 | +0.72% | 6.7만 |
| 2026.10.07 | ₩33,576 | ₩33,656 | ₩33,202 | ₩33,202 | -1.11% | 6.9만 |
| 2026.10.06 | ₩33,603 | ₩33,723 | ₩33,603 | ₩33,616 | +0.04% | 2.2만 |
| 2026.10.05 | ₩33,683 | ₩33,696 | ₩33,603 | ₩33,603 | -0.24% | 4.5만 |
| 2026.10.02 | ₩33,750 | ₩33,816 | ₩33,638 | ₩33,696 | -0.16% | 2.5만 |
| 2026.10.01 | ₩33,730 | ₩33,790 | ₩33,629 | ₩33,723 | -0.02% | 5만 |
| 2026.09.30 | ₩33,696 | ₩33,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,790 |
| +0.28% |
| 15.7만 |
| 2026.09.29 | ₩33,616 | ₩33,656 | ₩33,549 | ₩33,603 | -0.04% | 3.5만 |
|---|
| 2026.09.28 | ₩33,523 | ₩33,723 | ₩33,509 | ₩33,549 | +0.08% | 3.2만 |
|---|
| 2026.09.25 | ₩33,536 | ₩33,689 | ₩33,482 | ₩33,549 | +0.04% | 3만 |
|---|
| 2026.09.24 | ₩33,589 | ₩33,675 | ₩33,482 | ₩33,496 | -0.28% | 1.9만 |
|---|
| 2026.09.23 | ₩33,683 | ₩33,683 | ₩33,523 | ₩33,589 | -0.28% | 1.9만 |
|---|
| 2026.09.22 | ₩33,736 | ₩33,776 | ₩33,616 | ₩33,643 | -0.28% | 1.7만 |
|---|
| 2026.09.21 | ₩33,776 | ₩33,803 | ₩33,692 | ₩33,693 | -0.25% | 2만 |
|---|
| 2026.09.18 | ₩33,763 | ₩33,763 | ₩33,629 | ₩33,629 | -0.40% | 2.2만 |
|---|
| 2026.09.17 | ₩33,696 | ₩33,723 | ₩33,571 | ₩33,710 | +0.04% | 3.4만 |
|---|
| 2026.09.16 | ₩33,536 | ₩33,656 | ₩33,469 | ₩33,547 | +0.03% | 3.1만 |
|---|
| 2026.09.15 | ₩33,549 | ₩33,616 | ₩33,482 | ₩33,509 | -0.12% | 3.2만 |
|---|
| 2026.09.14 | ₩33,629 | ₩33,710 | ₩33,603 | ₩33,603 | -0.08% | 1.6만 |
|---|
| 2026.09.11 | ₩33,616 | ₩33,723 | ₩33,603 | ₩33,629 | +0.04% | 3.4만 |
|---|
| 2026.09.10 | ₩33,710 | ₩33,710 | ₩33,603 | ₩33,609 | -0.30% | 2.6만 |
|---|
| 2026.09.09 | ₩33,763 | ₩33,763 | ₩33,716 | ₩33,736 | -0.08% | 4.9만 |
|---|
| 2026.09.08 | ₩33,710 | ₩33,723 | ₩33,656 | ₩33,690 | -0.06% | 2만 |
|---|
| 2026.09.04 | ₩33,723 | ₩33,723 | ₩33,657 | ₩33,696 | -0.08% | 2.3만 |
|---|
| 2026.09.03 | ₩33,636 | ₩33,656 | ₩33,629 | ₩33,656 | +0.06% | 3.6만 |
|---|
| 2026.09.02 | ₩33,656 | ₩33,656 | ₩33,629 | ₩33,629 | -0.08% | 2.8만 |
|---|
| 2026.09.01 | ₩33,656 | ₩33,656 | ₩33,569 | ₩33,619 | -0.11% | 8만 |
|---|
| 2026.08.31 | ₩34,150 | ₩34,217 | ₩34,150 | ₩34,204 | +0.16% | 4만 |
|---|
| 2026.08.28 | ₩34,177 | ₩34,217 | ₩34,126 | ₩34,157 | -0.06% | 4.4만 |
|---|
| 2026.08.27 | ₩34,110 | ₩34,190 | ₩34,083 | ₩34,190 | +0.23% | 5.9만 |
|---|
| 2026.08.26 | ₩34,164 | ₩34,190 | ₩34,150 | ₩34,150 | -0.04% | 2.2만 |
|---|
| 2026.08.25 | ₩34,097 | ₩34,164 | ₩34,070 | ₩34,164 | +0.20% | 3.5만 |
|---|
| 2026.08.24 | ₩34,097 | ₩34,190 | ₩34,097 | ₩34,124 | +0.08% | 2.4만 |
|---|
| 2026.08.21 | ₩34,057 | ₩34,110 | ₩34,003 | ₩34,030 | -0.08% | 4.5만 |
|---|
| 2026.08.20 | ₩33,937 | ₩34,030 | ₩33,937 | ₩34,018 | +0.24% | 1.6만 |
|---|
| 2026.08.19 | ₩33,923 | ₩34,043 | ₩33,870 | ₩33,963 | +0.12% | 4.7만 |
|---|
| 2026.08.18 | ₩33,897 | ₩33,963 | ₩33,803 | ₩33,923 | +0.08% | 2.1만 |
|---|
| 2026.08.17 | ₩33,790 | ₩33,910 | ₩33,773 | ₩33,870 | +0.24% | 2.9만 |
|---|
| 2026.08.14 | ₩33,810 | ₩33,963 | ₩33,810 | ₩33,897 | +0.26% | 3.1만 |
|---|
| 2026.08.13 | ₩33,803 | ₩33,883 | ₩33,803 | ₩33,836 | +0.10% | 1.9만 |
|---|
| 2026.08.12 | ₩33,816 | ₩33,830 | ₩33,736 | ₩33,736 | -0.24% | 1.1만 |
|---|
| 2026.08.11 | ₩33,790 | ₩33,828 | ₩33,723 | ₩33,763 | -0.08% | 1.8만 |
|---|
| 2026.08.10 | ₩33,843 | ₩33,843 | ₩33,750 | ₩33,790 | -0.16% | 4.3만 |
|---|
| 2026.08.07 | ₩33,843 | ₩33,843 | ₩33,723 | ₩33,803 | -0.12% | 3.4만 |
|---|
| 2026.08.06 | ₩33,856 | ₩33,856 | ₩33,755 | ₩33,763 | -0.28% | 2.7만 |
|---|
| 2026.08.05 | ₩33,803 | ₩33,803 | ₩33,723 | ₩33,790 | -0.04% | 1.9만 |
|---|
| 2026.08.04 | ₩33,776 | ₩33,776 | ₩33,549 | ₩33,750 | -0.08% | 1.4만 |
|---|
| 2026.08.03 | ₩33,629 | ₩33,776 | ₩33,629 | ₩33,776 | +0.44% | 1.7만 |
|---|
| 2026.07.31 | ₩33,549 | ₩33,723 | ₩33,549 | ₩33,710 | +0.48% | 4.6만 |
|---|
| 2026.07.30 | ₩33,616 | ₩33,629 | ₩33,549 | ₩33,596 | -0.06% | 1.3만 |
|---|
| 2026.07.29 | ₩33,549 | ₩33,569 | ₩33,528 | ₩33,549 | 0.00% | 1.6만 |
|---|
| 2026.07.28 | ₩33,656 | ₩33,656 | ₩33,549 | ₩33,549 | -0.32% | 2.3만 |
|---|
| 2026.07.27 | ₩33,549 | ₩33,629 | ₩33,523 | ₩33,618 | +0.20% | 8천 |
|---|
| 2026.07.24 | ₩33,643 | ₩33,710 | ₩33,596 | ₩33,629 | -0.04% | 1.1만 |
|---|
| 2026.07.23 | ₩33,576 | ₩33,696 | ₩33,469 | ₩33,696 | +0.36% | 2.4만 |
|---|
| 2026.07.22 | ₩33,616 | ₩33,680 | ₩33,563 | ₩33,613 | -0.01% | 9.6천 |
|---|
| 2026.07.21 | ₩33,690 | ₩33,690 | ₩33,570 | ₩33,576 | -0.34% | 1만 |
|---|
| 2026.07.20 | ₩33,710 | ₩33,723 | ₩33,480 | ₩33,710 | 0.00% | 3.1만 |
|---|
| 2026.07.17 | ₩33,402 | ₩33,603 | ₩33,402 | ₩33,603 | +0.60% | 2.2만 |
|---|
| 2026.07.16 | ₩33,376 | ₩33,563 | ₩33,376 | ₩33,563 | +0.56% | 2.6만 |
|---|
| 2026.07.15 | ₩33,389 | ₩33,442 | ₩33,135 | ₩33,422 | +0.10% | 2.2만 |
|---|
| 2026.07.14 | ₩33,135 | ₩33,389 | ₩33,135 | ₩33,355 | +0.66% | 3.8만 |
|---|
| 2026.07.13 | ₩33,162 | ₩33,229 | ₩33,135 | ₩33,202 | +0.12% | 1.8만 |
|---|
| 2026.07.10 | ₩33,202 | ₩33,296 | ₩33,095 | ₩33,149 | -0.16% | 1.7만 |
|---|
| 2026.07.09 | ₩33,095 | ₩33,242 | ₩33,068 | ₩33,215 | +0.36% | 3만 |
|---|
| 2026.07.08 | ₩33,322 | ₩33,396 | ₩32,962 | ₩33,042 | -0.84% | 8.7만 |
|---|
| 2026.07.07 | ₩33,362 | ₩33,362 | ₩33,189 | ₩33,296 | -0.20% | 2.6만 |
|---|
| 2026.07.06 | ₩33,202 | ₩33,349 | ₩33,122 | ₩33,309 | +0.32% | 4.8만 |
|---|
| 2026.07.02 | ₩32,962 | ₩33,229 | ₩32,962 | ₩33,229 | +0.81% | 2.2만 |
|---|
| 2026.07.01 | ₩32,922 | ₩33,148 | ₩32,922 | ₩33,082 | +0.49% | 4.5만 |
|---|
| 2026.06.30 | ₩33,175 | ₩33,214 | ₩32,614 | ₩32,868 | -0.93% | 30.5만 |
|---|
| 2026.06.29 | ₩32,988 | ₩33,215 | ₩32,962 | ₩33,122 | +0.40% | 6만 |
|---|
| 2026.06.26 | ₩32,922 | ₩33,055 | ₩32,855 | ₩32,922 | 0.00% | 3.5만 |
|---|
| 2026.06.25 | ₩33,122 | ₩33,122 | ₩32,881 | ₩33,028 | -0.28% | 3.4만 |
|---|
| 2026.06.24 | ₩33,162 | ₩33,229 | ₩32,948 | ₩33,055 | -0.32% | 4.3만 |
|---|
| 2026.06.23 | ₩33,429 | ₩33,429 | ₩32,935 | ₩33,109 | -0.96% | 10.7만 |
|---|
| 2026.06.22 | ₩33,402 | ₩33,549 | ₩33,269 | ₩33,456 | +0.16% | 2.9만 |
|---|
| 2026.06.18 | ₩33,509 | ₩33,549 | ₩33,456 | ₩33,456 | -0.16% | 1.6만 |
|---|
| 2026.06.17 | ₩33,456 | ₩33,549 | ₩33,396 | ₩33,442 | -0.04% | 1.4만 |
|---|
| 2026.06.16 | ₩33,496 | ₩33,549 | ₩33,496 | ₩33,529 | +0.10% | 1.2만 |
|---|
| 2026.06.15 | ₩33,549 | ₩33,549 | ₩33,402 | ₩33,523 | -0.08% | 3.8만 |
|---|
| 2026.06.12 | ₩33,376 | ₩33,460 | ₩33,309 | ₩33,460 | +0.25% | 1.5만 |
|---|
| 2026.06.11 | ₩33,336 | ₩33,427 | ₩33,296 | ₩33,376 | +0.12% | 1.4만 |
|---|
| 2026.06.10 | ₩33,362 | ₩33,422 | ₩33,293 | ₩33,309 | -0.16% | 1.4만 |
|---|
| 2026.06.09 | ₩33,389 | ₩33,469 | ₩33,329 | ₩33,389 | 0.00% | 6.7천 |
|---|
| 2026.06.08 | ₩33,469 | ₩33,477 | ₩33,349 | ₩33,422 | -0.14% | 1.6만 |
|---|
| 2026.06.05 | ₩33,523 | ₩33,523 | ₩33,402 | ₩33,516 | -0.02% | 1.5만 |
|---|
| 2026.06.04 | ₩33,442 | ₩33,496 | ₩33,402 | ₩33,456 | +0.04% | 1.9만 |
|---|
| 2026.06.03 | ₩33,242 | ₩33,349 | ₩33,229 | ₩33,347 | +0.32% | 1.4만 |
|---|
| 2026.06.02 | ₩33,255 | ₩33,296 | ₩33,229 | ₩33,269 | +0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩33,215 | ₩33,362 | ₩32,962 | ₩33,296 | +0.24% | 3만 |
|---|
| 2026.05.29 | ₩33,843 | ₩33,856 | ₩33,669 | ₩33,669 | -0.51% | 2.6만 |
|---|
| 2026.05.28 | ₩33,696 | ₩33,858 | ₩33,696 | ₩33,803 | +0.32% | 5천 |
|---|
| 2026.05.27 | ₩33,863 | ₩33,910 | ₩33,669 | ₩33,710 | -0.45% | 2.2만 |
|---|
| 2026.05.26 | ₩33,656 | ₩33,830 | ₩33,656 | ₩33,816 | +0.48% | 1.2만 |
|---|
| 2026.05.22 | ₩33,669 | ₩33,696 | ₩33,543 | ₩33,696 | +0.08% | 9.4천 |
|---|
| 2026.05.21 | ₩33,669 | ₩33,669 | ₩33,523 | ₩33,563 | -0.32% | 1.7만 |
|---|
| 2026.05.20 | ₩33,523 | ₩33,803 | ₩33,523 | ₩33,697 | +0.52% | 1.3만 |
|---|
| 2026.05.19 | ₩33,656 | ₩33,763 | ₩33,536 | ₩33,616 | -0.12% | 6.9천 |
|---|
| 2026.05.18 | ₩33,456 | ₩33,695 | ₩33,430 | ₩33,676 | +0.66% | 2.2만 |
|---|
| 2026.05.15 | ₩33,536 | ₩33,723 | ₩33,402 | ₩33,416 | -0.36% | 2.4만 |
|---|
| 2026.05.14 | ₩33,816 | ₩33,883 | ₩33,563 | ₩33,629 | -0.55% | 1.1만 |
|---|
| 2026.05.13 | ₩33,937 | ₩33,937 | ₩33,723 | ₩33,816 | -0.35% | 1.8만 |
|---|
| 2026.05.12 | ₩33,843 | ₩33,963 | ₩33,823 | ₩33,963 | +0.36% | 1.2만 |
|---|
| 2026.05.11 | ₩33,790 | ₩33,963 | ₩33,736 | ₩33,887 | +0.29% | 2만 |
|---|
| 2026.05.08 | ₩33,549 | ₩33,923 | ₩33,549 | ₩33,870 | +0.96% | 2.8만 |
|---|
| 2026.05.07 | ₩33,616 | ₩33,656 | ₩33,596 | ₩33,656 | +0.12% | 1.1만 |
|---|
| 2026.05.06 | ₩33,603 | ₩33,710 | ₩33,589 | ₩33,678 | +0.23% | 1.8만 |
|---|
| 2026.05.05 | ₩33,710 | ₩33,710 | ₩33,549 | ₩33,629 | -0.24% | 9.1천 |
|---|
| 2026.05.04 | ₩33,523 | ₩33,656 | ₩33,523 | ₩33,656 | +0.40% | 1.7만 |
|---|
| 2026.05.01 | ₩33,643 | ₩33,723 | ₩33,576 | ₩33,696 | +0.16% | 3.2만 |
|---|
| 2026.04.30 | ₩33,509 | ₩33,523 | ₩33,456 | ₩33,469 | -0.12% | 3.6만 |
|---|
| 2026.04.29 | ₩33,429 | ₩33,482 | ₩33,418 | ₩33,482 | +0.16% | 1.5만 |
|---|
| 2026.04.28 | ₩33,456 | ₩33,594 | ₩33,416 | ₩33,416 | -0.12% | 2만 |
|---|
| 2026.04.27 | ₩33,429 | ₩33,589 | ₩33,429 | ₩33,583 | +0.46% | 1.1만 |
|---|
| 2026.04.24 | ₩33,429 | ₩33,563 | ₩33,429 | ₩33,482 | +0.16% | 2.1만 |
|---|
| 2026.04.23 | ₩33,376 | ₩33,523 | ₩33,376 | ₩33,482 | +0.32% | 2.8만 |
|---|
| 2026.04.22 | ₩33,255 | ₩33,469 | ₩33,255 | ₩33,456 | +0.60% | 1.8만 |
|---|
| 2026.04.21 | ₩33,282 | ₩33,349 | ₩33,282 | ₩33,282 | 0.00% | 2만 |
|---|
| 2026.04.20 | ₩33,282 | ₩33,336 | ₩33,282 | ₩33,296 | +0.04% | 3.3만 |
|---|
| 2026.04.17 | ₩33,376 | ₩33,442 | ₩33,322 | ₩33,322 | -0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩33,389 | ₩33,448 | ₩33,322 | ₩33,389 | 0.00% | 1.6만 |
|---|
| 2026.04.15 | ₩33,269 | ₩33,469 | ₩33,255 | ₩33,389 | +0.36% | 2.9만 |
|---|
| 2026.04.14 | ₩33,322 | ₩33,389 | ₩33,170 | ₩33,361 | +0.12% | 2만 |
|---|
| 2026.04.13 | ₩33,122 | ₩33,255 | ₩33,055 | ₩33,229 | +0.32% | 1.8만 |
|---|
| 2026.04.10 | ₩33,322 | ₩33,322 | ₩33,095 | ₩33,135 | -0.56% | 3.6만 |
|---|
| 2026.04.09 | ₩32,788 | ₩33,309 | ₩32,788 | ₩33,282 | +1.51% | 2.7만 |
|---|
| 2026.04.08 | ₩32,788 | ₩32,868 | ₩32,748 | ₩32,788 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩32,788 | ₩32,815 | ₩32,588 | ₩32,588 | -0.61% | 1.2만 |
|---|
| 2026.04.06 | ₩32,841 | ₩32,975 | ₩32,721 | ₩32,788 | -0.16% | 2만 |
|---|
| 2026.04.02 | ₩32,668 | ₩32,952 | ₩32,548 | ₩32,654 | -0.04% | 2.5만 |
|---|
| 2026.04.01 | ₩32,614 | ₩32,841 | ₩32,614 | ₩32,735 | +0.37% | 2.9만 |
|---|
| 2026.03.31 | ₩32,962 | ₩33,202 | ₩32,588 | ₩32,588 | -1.13% | 19.4만 |
|---|
| 2026.03.30 | ₩32,761 | ₩32,922 | ₩32,748 | ₩32,815 | +0.16% | 2만 |
|---|
| 2026.03.27 | ₩32,895 | ₩33,109 | ₩32,721 | ₩32,721 | -0.53% | 1.6만 |
|---|
| 2026.03.26 | ₩33,135 | ₩33,189 | ₩32,881 | ₩32,962 | -0.52% | 1.6만 |
|---|
| 2026.03.25 | ₩33,121 | ₩33,175 | ₩33,095 | ₩33,135 | +0.04% | 2.2만 |
|---|
| 2026.03.24 | ₩33,068 | ₩33,225 | ₩33,002 | ₩33,149 | +0.24% | 2.3만 |
|---|
| 2026.03.23 | ₩33,055 | ₩33,229 | ₩33,055 | ₩33,149 | +0.28% | 1.5만 |
|---|
| 2026.03.20 | ₩33,135 | ₩33,175 | ₩32,775 | ₩33,149 | +0.04% | 5.7만 |
|---|
| 2026.03.19 | ₩33,222 | ₩33,255 | ₩33,122 | ₩33,202 | -0.06% | 1.4만 |
|---|
| 2026.03.18 | ₩33,135 | ₩33,322 | ₩33,135 | ₩33,242 | +0.32% | 2만 |
|---|
| 2026.03.17 | ₩33,322 | ₩33,322 | ₩33,202 | ₩33,269 | -0.16% | 3.3만 |
|---|
| 2026.03.16 | ₩33,255 | ₩33,362 | ₩33,202 | ₩33,242 | -0.04% | 3.2만 |
|---|
| 2026.03.13 | ₩33,282 | ₩33,282 | ₩33,189 | ₩33,215 | -0.20% | 2.8만 |
|---|
| 2026.03.12 | ₩33,330 | ₩33,362 | ₩33,189 | ₩33,215 | -0.34% | 3만 |
|---|
| 2026.03.11 | ₩33,322 | ₩33,349 | ₩33,189 | ₩33,322 | 0.00% | 3.1만 |
|---|
| 2026.03.10 | ₩33,135 | ₩33,269 | ₩33,135 | ₩33,242 | +0.32% | 1 |
|---|
| 2026.03.09 | ₩33,235 | ₩33,242 | ₩33,013 | ₩33,122 | -0.34% | 1 |
|---|
| 2026.03.06 | ₩33,255 | ₩33,309 | ₩33,215 | ₩33,215 | -0.12% | 1 |
|---|
| 2026.03.05 | ₩33,296 | ₩33,389 | ₩33,255 | ₩33,255 | -0.12% | 1 |
|---|
| 2026.03.04 | ₩33,362 | ₩33,376 | ₩33,305 | ₩33,362 | 0.00% | 1 |
|---|
| 2026.03.03 | ₩33,255 | ₩33,322 | ₩33,135 | ₩33,269 | +0.04% | 1 |
|---|
| 2026.03.02 | ₩33,296 | ₩33,336 | ₩33,149 | ₩33,309 | +0.04% | 1 |
|---|
| 2026.02.27 | ₩33,803 | ₩33,897 | ₩33,589 | ₩33,776 | -0.08% | 1 |
|---|
| 2026.02.26 | ₩33,910 | ₩33,923 | ₩33,830 | ₩33,830 | -0.24% | 3만 |
|---|
| 2026.02.25 | ₩33,856 | ₩33,909 | ₩33,763 | ₩33,843 | -0.04% | 1 |
|---|
| 2026.02.24 | ₩33,883 | ₩33,930 | ₩33,870 | ₩33,923 | +0.12% | 1 |
|---|
| 2026.02.23 | ₩33,883 | ₩33,937 | ₩33,856 | ₩33,890 | +0.02% | 1 |
|---|
| 2026.02.20 | ₩33,950 | ₩33,950 | ₩33,856 | ₩33,910 | -0.12% | 1.3만 |
|---|
| 2026.02.19 | ₩34,043 | ₩34,043 | ₩33,870 | ₩33,870 | -0.51% | 8.6천 |
|---|
| 2026.02.18 | ₩34,164 | ₩34,164 | ₩33,923 | ₩33,963 | -0.59% | 2.3만 |
|---|
| 2026.02.17 | ₩33,856 | ₩34,110 | ₩33,803 | ₩34,110 | +0.75% | 3만 |
|---|
| 2026.02.13 | ₩33,710 | ₩33,856 | ₩33,696 | ₩33,856 | +0.44% | 9.4천 |
|---|
| 2026.02.12 | ₩33,830 | ₩33,830 | ₩33,710 | ₩33,734 | -0.28% | 1.2만 |
|---|
| 2026.02.11 | ₩33,723 | ₩33,830 | ₩33,696 | ₩33,696 | -0.08% | 1.9만 |
|---|
| 2026.02.10 | ₩33,710 | ₩33,776 | ₩33,703 | ₩33,736 | +0.08% | 1.9만 |
|---|
| 2026.02.09 | ₩33,776 | ₩33,776 | ₩33,710 | ₩33,729 | -0.14% | 3.8천 |
|---|
| 2026.02.06 | ₩33,776 | ₩33,856 | ₩33,710 | ₩33,763 | -0.04% | 1.2만 |
|---|
| 2026.02.05 | ₩33,723 | ₩33,825 | ₩33,670 | ₩33,776 | +0.16% | 6.4천 |
|---|
| 2026.02.04 | ₩33,816 | ₩33,856 | ₩33,763 | ₩33,790 | -0.08% | 8.8천 |
|---|
| 2026.02.03 | ₩33,696 | ₩33,870 | ₩33,683 | ₩33,850 | +0.46% | 1.7만 |
|---|
| 2026.02.02 | ₩33,589 | ₩33,656 | ₩33,509 | ₩33,656 | +0.20% | 1.2만 |
|---|
| 2026.01.30 | ₩33,389 | ₩33,576 | ₩33,255 | ₩33,523 | +0.40% | 3.5만 |
|---|
| 2026.01.29 | ₩33,523 | ₩33,581 | ₩33,389 | ₩33,389 | -0.40% | 2.3만 |
|---|
| 2026.01.28 | ₩33,523 | ₩33,523 | ₩33,469 | ₩33,522 | -0.00% | 1.9만 |
|---|
| 2026.01.27 | ₩33,456 | ₩33,479 | ₩33,416 | ₩33,442 | -0.04% | 1만 |
|---|
| 2026.01.26 | ₩33,416 | ₩33,456 | ₩33,402 | ₩33,402 | -0.04% | 2.5만 |
|---|
| 2026.01.23 | ₩33,389 | ₩33,482 | ₩33,389 | ₩33,436 | +0.14% | 1.7만 |
|---|
| 2026.01.22 | ₩33,442 | ₩33,523 | ₩33,442 | ₩33,442 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩33,376 | ₩33,509 | ₩33,376 | ₩33,496 | +0.36% | 2.8만 |
|---|
| 2026.01.20 | ₩33,122 | ₩33,482 | ₩33,015 | ₩33,376 | +0.77% | 6.3만 |
|---|
| 2026.01.16 | ₩33,523 | ₩33,609 | ₩33,362 | ₩33,456 | -0.20% | 1.9만 |
|---|
| 2026.01.15 | ₩33,496 | ₩33,629 | ₩33,496 | ₩33,576 | +0.24% | 1.6만 |
|---|
| 2026.01.14 | ₩33,576 | ₩33,576 | ₩33,471 | ₩33,523 | -0.16% | 1만 |
|---|
| 2026.01.13 | ₩33,603 | ₩33,720 | ₩33,509 | ₩33,509 | -0.28% | 1.1만 |
|---|
| 2026.01.12 | ₩33,509 | ₩33,629 | ₩33,469 | ₩33,629 | +0.36% | 1.2만 |
|---|
| 2026.01.09 | ₩33,563 | ₩33,710 | ₩33,563 | ₩33,589 | +0.08% | 1.2만 |
|---|
| 2026.01.08 | ₩33,669 | ₩33,690 | ₩33,563 | ₩33,563 | -0.32% | 1만 |
|---|
| 2026.01.07 | ₩33,696 | ₩33,763 | ₩33,523 | ₩33,603 | -0.28% | 1.7만 |
|---|
| 2026.01.06 | ₩33,523 | ₩33,676 | ₩33,429 | ₩33,563 | +0.12% | 1.7만 |
|---|
| 2026.01.05 | ₩33,456 | ₩33,651 | ₩33,416 | ₩33,576 | +0.36% | 2.5만 |
|---|
| 2026.01.02 | ₩33,269 | ₩33,469 | ₩33,222 | ₩33,442 | +0.52% | 2.6만 |
|---|
| 2025.12.31 | ₩33,162 | ₩33,309 | ₩33,015 | ₩33,296 | +0.40% | 3.8만 |
|---|
| 2025.12.30 | ₩33,042 | ₩33,095 | ₩32,935 | ₩33,015 | -0.08% | 3.4만 |
|---|
| 2025.12.29 | ₩33,042 | ₩33,042 | ₩32,868 | ₩32,988 | -0.16% | 2.2만 |
|---|
| 2025.12.26 | ₩32,975 | ₩33,055 | ₩32,855 | ₩32,962 | -0.04% | 1.4만 |
|---|
| 2025.12.24 | ₩32,775 | ₩33,175 | ₩32,775 | ₩32,922 | +0.45% | 7.1천 |
|---|
| 2025.12.23 | ₩32,948 | ₩32,975 | ₩32,775 | ₩32,868 | -0.24% | 2만 |
|---|
| 2025.12.22 | ₩32,788 | ₩33,055 | ₩32,721 | ₩32,975 | +0.57% | 2.1만 |
|---|
| 2025.12.19 | ₩32,988 | ₩32,989 | ₩32,761 | ₩32,775 | -0.65% | 2.6만 |
|---|
| 2025.12.18 | ₩32,935 | ₩33,229 | ₩32,721 | ₩33,002 | +0.20% | 4.1만 |
|---|
| 2025.12.17 | ₩33,055 | ₩33,226 | ₩32,832 | ₩32,935 | -0.36% | 3.9만 |
|---|
| 2025.12.16 | ₩33,122 | ₩33,215 | ₩33,055 | ₩33,055 | -0.20% | 2.2만 |
|---|
| 2025.12.15 | ₩33,162 | ₩33,229 | ₩33,082 | ₩33,149 | -0.04% | 1.7만 |
|---|
| 2025.12.12 | ₩33,202 | ₩33,202 | ₩33,142 | ₩33,162 | -0.12% | 4.2천 |
|---|
| 2025.12.11 | ₩33,242 | ₩33,282 | ₩33,122 | ₩33,202 | -0.12% | 2.3만 |
|---|
| 2025.12.10 | ₩33,242 | ₩33,269 | ₩33,149 | ₩33,215 | -0.08% | 7.5천 |
|---|
| 2025.12.09 | ₩33,202 | ₩33,282 | ₩33,199 | ₩33,202 | 0.00% | 1.3만 |
|---|
| 2025.12.08 | ₩33,189 | ₩33,368 | ₩33,175 | ₩33,242 | +0.16% | 2.5만 |
|---|
| 2025.12.05 | ₩33,316 | ₩33,339 | ₩33,149 | ₩33,189 | -0.38% | 1.6만 |
|---|
| 2025.12.04 | ₩33,202 | ₩33,376 | ₩33,189 | ₩33,296 | +0.28% | 1.9만 |
|---|
| 2025.12.03 | ₩33,149 | ₩33,282 | ₩33,149 | ₩33,282 | +0.40% | 2.4만 |
|---|
| 2025.12.02 | ₩33,242 | ₩33,242 | ₩33,149 | ₩33,202 | -0.12% | 1.2만 |
|---|
| 2025.12.01 | ₩33,202 | ₩33,282 | ₩33,095 | ₩33,189 | -0.04% | 7.2만 |
|---|
| 2025.11.28 | ₩33,830 | ₩33,856 | ₩33,696 | ₩33,723 | -0.32% | 4.4만 |
|---|
| 2025.11.26 | ₩33,750 | ₩33,856 | ₩33,656 | ₩33,731 | -0.06% | 2만 |
|---|
| 2025.11.25 | ₩33,589 | ₩33,736 | ₩33,589 | ₩33,710 | +0.36% | 1.6만 |
|---|
| 2025.11.24 | ₩33,589 | ₩33,616 | ₩33,509 | ₩33,616 | +0.08% | 2.7만 |
|---|
| 2025.11.21 | ₩33,536 | ₩33,643 | ₩33,483 | ₩33,629 | +0.28% | 1.7만 |
|---|
| 2025.11.20 | ₩33,509 | ₩33,629 | ₩33,429 | ₩33,456 | -0.16% | 2.1만 |
|---|
| 2025.11.19 | ₩33,710 | ₩33,710 | ₩33,549 | ₩33,576 | -0.40% | 3.2만 |
|---|
| 2025.11.18 | ₩33,563 | ₩33,683 | ₩33,523 | ₩33,603 | +0.12% | 2.5만 |
|---|
| 2025.11.17 | ₩33,750 | ₩33,763 | ₩33,549 | ₩33,549 | -0.59% | 1.6만 |
|---|
| 2025.11.14 | ₩33,669 | ₩33,736 | ₩33,563 | ₩33,736 | +0.20% | 4.3만 |
|---|
| 2025.11.13 | ₩33,776 | ₩33,776 | ₩33,589 | ₩33,589 | -0.55% | 9.9천 |
|---|
| 2025.11.12 | ₩33,616 | ₩33,776 | ₩33,616 | ₩33,776 | +0.48% | 1.4만 |
|---|
| 2025.11.11 | ₩33,649 | ₩33,656 | ₩33,629 | ₩33,635 | -0.04% | 1만 |
|---|
| 2025.11.10 | ₩33,669 | ₩33,669 | ₩33,603 | ₩33,603 | -0.20% | 1.4만 |
|---|
| 2025.11.07 | ₩33,656 | ₩33,669 | ₩33,589 | ₩33,643 | -0.04% | 1.4만 |
|---|
| 2025.11.06 | ₩33,536 | ₩33,669 | ₩33,536 | ₩33,632 | +0.29% | 7.1천 |
|---|
| 2025.11.05 | ₩33,509 | ₩33,656 | ₩33,509 | ₩33,576 | +0.20% | 1.6만 |
|---|
| 2025.11.04 | ₩33,563 | ₩33,589 | ₩33,469 | ₩33,509 | -0.16% | 2.7만 |
|---|
| 2025.11.03 | ₩33,563 | ₩33,576 | ₩33,496 | ₩33,563 | 0.00% | 2.2만 |
|---|
| 2025.10.31 | ₩33,669 | ₩33,669 | ₩33,469 | ₩33,509 | -0.48% | 4.3만 |
|---|
| 2025.10.30 | ₩33,603 | ₩33,656 | ₩33,603 | ₩33,617 | +0.04% | 1.3만 |
|---|
| 2025.10.29 | ₩33,629 | ₩33,629 | ₩33,549 | ₩33,603 | -0.08% | 8천 |
|---|
| 2025.10.28 | ₩33,589 | ₩33,618 | ₩33,576 | ₩33,618 | +0.09% | 1.7만 |
|---|
| 2025.10.27 | ₩33,616 | ₩33,629 | ₩33,549 | ₩33,589 | -0.08% | 3.8만 |
|---|
| 2025.10.24 | ₩33,629 | ₩33,629 | ₩33,589 | ₩33,589 | -0.12% | 2.1만 |
|---|
| 2025.10.23 | ₩33,509 | ₩33,616 | ₩33,509 | ₩33,603 | +0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩33,536 | ₩33,589 | ₩33,536 | ₩33,549 | +0.04% | 1.9만 |
|---|
| 2025.10.21 | ₩33,597 | ₩33,616 | ₩33,536 | ₩33,576 | -0.06% | 2.4만 |
|---|
| 2025.10.20 | ₩33,456 | ₩33,656 | ₩33,456 | ₩33,629 | +0.52% | 3.5만 |
|---|
| 2025.10.17 | ₩33,576 | ₩33,589 | ₩33,416 | ₩33,416 | -0.48% | 4.9만 |
|---|
| 2025.10.16 | ₩33,523 | ₩33,576 | ₩33,523 | ₩33,556 | +0.10% | 9.1천 |
|---|
| 2025.10.15 | ₩33,482 | ₩33,576 | ₩33,389 | ₩33,576 | +0.28% | 3.8만 |
|---|
| 2025.10.14 | ₩33,482 | ₩33,562 | ₩33,429 | ₩33,443 | -0.12% | 1만 |
|---|
| 2025.10.13 | ₩33,513 | ₩33,576 | ₩33,509 | ₩33,557 | +0.13% | 8.2천 |
|---|
| 2025.10.10 | ₩33,554 | ₩33,559 | ₩33,396 | ₩33,470 | -0.25% | 1.4만 |
|---|
