시장 데이터를 불러오는 중
Annaly Capital Management Inc. 8.875% Series J Fixed-Rate Cumulative Redeemable Preferred Stock · NLY-PJ · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,381 | ₩34,582 | ₩34,193 | ₩34,582 | +0.59% | 8.3만 |
| 2026.10.08 | ₩34,354 | ₩34,568 | ₩34,139 | ₩34,501 | +0.43% | 10.2만 |
| 2026.10.07 | ₩34,595 | ₩34,716 | ₩34,327 | ₩34,407 | -0.54% | 12만 |
| 2026.10.06 | ₩34,622 | ₩34,821 | ₩34,568 | ₩34,716 | +0.27% | 3.3만 |
| 2026.10.05 | ₩34,327 | ₩34,850 | ₩34,327 | ₩34,716 | +1.13% | 11.3만 |
| 2026.10.02 | ₩34,381 | ₩34,501 | ₩34,260 | ₩34,384 | +0.01% | 7.1만 |
| 2026.10.01 | ₩34,273 | ₩34,381 | ₩34,221 | ₩34,260 | -0.04% | 8.5만 |
| 2026.09.30 | ₩34,300 | ₩34,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,077 |
| ₩34,273 |
| -0.08% |
| 6.3만 |
| 2026.09.29 | ₩34,099 | ₩34,300 | ₩34,099 | ₩34,273 | +0.51% | 8.9만 |
|---|
| 2026.09.28 | ₩34,193 | ₩34,273 | ₩34,084 | ₩34,099 | -0.27% | 3.3만 |
|---|
| 2026.09.25 | ₩34,206 | ₩34,394 | ₩34,099 | ₩34,233 | +0.08% | 4.6만 |
|---|
| 2026.09.24 | ₩34,327 | ₩34,394 | ₩34,186 | ₩34,247 | -0.23% | 7만 |
|---|
| 2026.09.23 | ₩34,635 | ₩34,635 | ₩34,327 | ₩34,327 | -0.89% | 3.5만 |
|---|
| 2026.09.22 | ₩34,595 | ₩34,729 | ₩34,555 | ₩34,622 | +0.08% | 4.6만 |
|---|
| 2026.09.21 | ₩34,501 | ₩34,729 | ₩34,461 | ₩34,702 | +0.58% | 6.1만 |
|---|
| 2026.09.18 | ₩34,609 | ₩34,609 | ₩34,428 | ₩34,528 | -0.23% | 2.4만 |
|---|
| 2026.09.17 | ₩34,501 | ₩34,609 | ₩34,501 | ₩34,542 | +0.12% | 1.6만 |
|---|
| 2026.09.16 | ₩34,595 | ₩34,696 | ₩34,528 | ₩34,594 | -0.00% | 3만 |
|---|
| 2026.09.15 | ₩34,716 | ₩34,716 | ₩34,542 | ₩34,622 | -0.27% | 4.5만 |
|---|
| 2026.09.14 | ₩34,595 | ₩34,749 | ₩34,595 | ₩34,662 | +0.19% | 2.8만 |
|---|
| 2026.09.11 | ₩34,635 | ₩34,701 | ₩34,562 | ₩34,622 | -0.04% | 4.9만 |
|---|
| 2026.09.10 | ₩34,595 | ₩34,649 | ₩34,515 | ₩34,542 | -0.16% | 5.5만 |
|---|
| 2026.09.09 | ₩34,609 | ₩34,649 | ₩34,542 | ₩34,649 | +0.12% | 2.6만 |
|---|
| 2026.09.08 | ₩34,542 | ₩34,702 | ₩34,542 | ₩34,662 | +0.35% | 2.4만 |
|---|
| 2026.09.04 | ₩34,475 | ₩34,796 | ₩34,475 | ₩34,649 | +0.51% | 1.2만 |
|---|
| 2026.09.03 | ₩34,676 | ₩34,676 | ₩34,448 | ₩34,609 | -0.19% | 3.5만 |
|---|
| 2026.09.02 | ₩34,488 | ₩34,796 | ₩34,381 | ₩34,542 | +0.16% | 6.3만 |
|---|
| 2026.09.01 | ₩34,904 | ₩34,904 | ₩34,528 | ₩34,622 | -0.81% | 7.1만 |
|---|
| 2026.08.31 | ₩35,373 | ₩35,601 | ₩35,292 | ₩35,400 | +0.08% | 4.5만 |
|---|
| 2026.08.28 | ₩35,266 | ₩36,030 | ₩35,266 | ₩35,386 | +0.34% | 3.5만 |
|---|
| 2026.08.27 | ₩35,078 | ₩35,266 | ₩35,078 | ₩35,266 | +0.54% | 2만 |
|---|
| 2026.08.26 | ₩35,132 | ₩35,412 | ₩34,997 | ₩35,172 | +0.11% | 2만 |
|---|
| 2026.08.25 | ₩35,199 | ₩35,252 | ₩35,078 | ₩35,252 | +0.15% | 2.5만 |
|---|
| 2026.08.24 | ₩35,199 | ₩35,199 | ₩35,078 | ₩35,182 | -0.05% | 1.7만 |
|---|
| 2026.08.21 | ₩35,252 | ₩35,252 | ₩35,024 | ₩35,132 | -0.34% | 5.6만 |
|---|
| 2026.08.20 | ₩35,078 | ₩35,266 | ₩35,078 | ₩35,252 | +0.50% | 4.1만 |
|---|
| 2026.08.19 | ₩34,982 | ₩35,105 | ₩34,877 | ₩35,078 | +0.27% | 4.5만 |
|---|
| 2026.08.18 | ₩34,930 | ₩35,051 | ₩34,917 | ₩34,917 | -0.04% | 2.3만 |
|---|
| 2026.08.17 | ₩34,930 | ₩34,984 | ₩34,863 | ₩34,984 | +0.15% | 2.5만 |
|---|
| 2026.08.14 | ₩34,904 | ₩34,984 | ₩34,863 | ₩34,930 | +0.08% | 4.7만 |
|---|
| 2026.08.13 | ₩34,890 | ₩34,984 | ₩34,890 | ₩34,984 | +0.27% | 2.9만 |
|---|
| 2026.08.12 | ₩34,957 | ₩34,997 | ₩34,890 | ₩34,984 | +0.08% | 3.7만 |
|---|
| 2026.08.11 | ₩34,904 | ₩34,944 | ₩34,863 | ₩34,944 | +0.12% | 10.8만 |
|---|
| 2026.08.10 | ₩34,837 | ₩34,971 | ₩34,837 | ₩34,944 | +0.31% | 4.6만 |
|---|
| 2026.08.07 | ₩34,957 | ₩35,038 | ₩34,877 | ₩34,877 | -0.23% | 3.1만 |
|---|
| 2026.08.06 | ₩34,957 | ₩34,957 | ₩34,909 | ₩34,930 | -0.08% | 3.6만 |
|---|
| 2026.08.05 | ₩34,971 | ₩34,971 | ₩34,848 | ₩34,917 | -0.15% | 1.5만 |
|---|
| 2026.08.04 | ₩34,810 | ₩34,930 | ₩34,810 | ₩34,930 | +0.35% | 1.7만 |
|---|
| 2026.08.03 | ₩35,078 | ₩35,078 | ₩34,790 | ₩34,810 | -0.76% | 3.3만 |
|---|
| 2026.07.31 | ₩34,930 | ₩34,997 | ₩34,863 | ₩34,971 | +0.12% | 5.7만 |
|---|
| 2026.07.30 | ₩35,038 | ₩35,038 | ₩34,863 | ₩34,984 | -0.15% | 1.4만 |
|---|
| 2026.07.29 | ₩34,997 | ₩34,997 | ₩34,850 | ₩34,930 | -0.19% | 2.2만 |
|---|
| 2026.07.28 | ₩34,863 | ₩34,997 | ₩34,850 | ₩34,951 | +0.25% | 2.2만 |
|---|
| 2026.07.27 | ₩34,843 | ₩34,930 | ₩34,770 | ₩34,904 | +0.17% | 1.8만 |
|---|
| 2026.07.24 | ₩34,729 | ₩34,863 | ₩34,729 | ₩34,820 | +0.26% | 1.8만 |
|---|
| 2026.07.23 | ₩34,783 | ₩34,850 | ₩34,635 | ₩34,729 | -0.15% | 7.9만 |
|---|
| 2026.07.22 | ₩34,863 | ₩34,863 | ₩34,756 | ₩34,850 | -0.04% | 3만 |
|---|
| 2026.07.21 | ₩34,689 | ₩34,796 | ₩34,617 | ₩34,729 | +0.12% | 5.1만 |
|---|
| 2026.07.20 | ₩34,615 | ₩34,791 | ₩34,615 | ₩34,716 | +0.29% | 1.3만 |
|---|
| 2026.07.17 | ₩34,542 | ₩34,743 | ₩34,542 | ₩34,716 | +0.50% | 3만 |
|---|
| 2026.07.16 | ₩34,488 | ₩34,676 | ₩34,488 | ₩34,589 | +0.29% | 1.8만 |
|---|
| 2026.07.15 | ₩34,434 | ₩34,609 | ₩34,434 | ₩34,609 | +0.51% | 7.4천 |
|---|
| 2026.07.14 | ₩34,528 | ₩34,609 | ₩34,501 | ₩34,582 | +0.16% | 3.6만 |
|---|
| 2026.07.13 | ₩34,656 | ₩34,662 | ₩34,501 | ₩34,541 | -0.33% | 1.6만 |
|---|
| 2026.07.10 | ₩34,488 | ₩34,562 | ₩34,414 | ₩34,548 | +0.17% | 1.4만 |
|---|
| 2026.07.09 | ₩34,448 | ₩34,501 | ₩34,327 | ₩34,475 | +0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩34,273 | ₩34,394 | ₩34,273 | ₩34,394 | +0.35% | 2만 |
|---|
| 2026.07.07 | ₩34,381 | ₩34,434 | ₩34,247 | ₩34,394 | +0.04% | 2.5만 |
|---|
| 2026.07.06 | ₩34,193 | ₩34,421 | ₩34,193 | ₩34,381 | +0.55% | 1.5만 |
|---|
| 2026.07.02 | ₩34,193 | ₩34,233 | ₩34,166 | ₩34,166 | -0.08% | 1.5만 |
|---|
| 2026.07.01 | ₩34,099 | ₩34,180 | ₩34,064 | ₩34,180 | +0.24% | 1.8만 |
|---|
| 2026.06.30 | ₩34,112 | ₩34,327 | ₩33,992 | ₩34,019 | -0.28% | 18.2만 |
|---|
| 2026.06.29 | ₩34,059 | ₩34,126 | ₩33,992 | ₩34,099 | +0.12% | 3만 |
|---|
| 2026.06.26 | ₩34,005 | ₩34,126 | ₩33,978 | ₩33,992 | -0.04% | 3.3만 |
|---|
| 2026.06.25 | ₩34,086 | ₩34,112 | ₩34,045 | ₩34,099 | +0.04% | 1.8만 |
|---|
| 2026.06.24 | ₩34,126 | ₩34,215 | ₩34,059 | ₩34,099 | -0.08% | 2.3만 |
|---|
| 2026.06.23 | ₩34,059 | ₩34,247 | ₩34,045 | ₩34,153 | +0.28% | 1.7만 |
|---|
| 2026.06.22 | ₩34,233 | ₩34,327 | ₩34,106 | ₩34,126 | -0.31% | 3.3만 |
|---|
| 2026.06.18 | ₩34,220 | ₩34,300 | ₩34,112 | ₩34,300 | +0.24% | 1.7만 |
|---|
| 2026.06.17 | ₩34,300 | ₩34,300 | ₩34,193 | ₩34,260 | -0.12% | 2.6만 |
|---|
| 2026.06.16 | ₩34,180 | ₩34,247 | ₩34,180 | ₩34,213 | +0.10% | 2.3만 |
|---|
| 2026.06.15 | ₩34,166 | ₩34,314 | ₩34,112 | ₩34,166 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩34,180 | ₩34,850 | ₩34,019 | ₩34,166 | -0.04% | 3.4만 |
|---|
| 2026.06.11 | ₩34,019 | ₩34,179 | ₩34,019 | ₩34,099 | +0.24% | 1.1만 |
|---|
| 2026.06.10 | ₩34,005 | ₩34,112 | ₩33,952 | ₩33,992 | -0.04% | 2만 |
|---|
| 2026.06.09 | ₩34,019 | ₩34,179 | ₩34,019 | ₩34,072 | +0.16% | 5천 |
|---|
| 2026.06.08 | ₩34,166 | ₩34,179 | ₩34,013 | ₩34,013 | -0.45% | 1.3만 |
|---|
| 2026.06.05 | ₩34,193 | ₩34,206 | ₩34,032 | ₩34,166 | -0.08% | 3.3만 |
|---|
| 2026.06.04 | ₩34,086 | ₩34,247 | ₩34,086 | ₩34,220 | +0.39% | 1.8만 |
|---|
| 2026.06.03 | ₩34,126 | ₩34,193 | ₩34,005 | ₩34,112 | -0.04% | 4.5만 |
|---|
| 2026.06.02 | ₩34,327 | ₩34,327 | ₩34,100 | ₩34,139 | -0.55% | 2.8만 |
|---|
| 2026.06.01 | ₩34,260 | ₩34,300 | ₩34,099 | ₩34,300 | +0.12% | 4.9만 |
|---|
| 2026.05.29 | ₩34,863 | ₩34,917 | ₩34,582 | ₩34,823 | -0.12% | 42.4만 |
|---|
| 2026.05.28 | ₩34,877 | ₩34,917 | ₩34,810 | ₩34,823 | -0.15% | 4.5만 |
|---|
| 2026.05.27 | ₩34,850 | ₩34,947 | ₩34,810 | ₩34,890 | +0.12% | 1.6만 |
|---|
| 2026.05.26 | ₩34,662 | ₩34,810 | ₩34,622 | ₩34,796 | +0.39% | 3.5만 |
|---|
| 2026.05.22 | ₩34,622 | ₩34,649 | ₩34,515 | ₩34,609 | -0.04% | 2.1만 |
|---|
| 2026.05.21 | ₩34,488 | ₩34,582 | ₩34,488 | ₩34,582 | +0.27% | 2.3만 |
|---|
| 2026.05.20 | ₩34,568 | ₩34,702 | ₩34,475 | ₩34,595 | +0.08% | 29만 |
|---|
| 2026.05.19 | ₩34,930 | ₩34,971 | ₩34,555 | ₩34,568 | -1.04% | 8.6만 |
|---|
| 2026.05.18 | ₩34,997 | ₩34,997 | ₩34,890 | ₩34,904 | -0.27% | 1.8만 |
|---|
| 2026.05.15 | ₩34,930 | ₩34,964 | ₩34,863 | ₩34,930 | 0.00% | 2.7만 |
|---|
| 2026.05.14 | ₩34,984 | ₩35,078 | ₩34,977 | ₩34,991 | +0.02% | 5.4만 |
|---|
| 2026.05.13 | ₩34,984 | ₩34,997 | ₩34,971 | ₩34,984 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩34,944 | ₩34,997 | ₩34,930 | ₩34,991 | +0.13% | 2.9만 |
|---|
| 2026.05.11 | ₩34,984 | ₩34,984 | ₩34,930 | ₩34,964 | -0.06% | 4.1만 |
|---|
| 2026.05.08 | ₩35,011 | ₩35,078 | ₩34,930 | ₩34,944 | -0.19% | 44.2만 |
|---|
| 2026.05.07 | ₩34,984 | ₩35,105 | ₩34,971 | ₩34,984 | 0.00% | 3.6만 |
|---|
| 2026.05.06 | ₩34,984 | ₩35,065 | ₩34,984 | ₩35,065 | +0.23% | 1.6만 |
|---|
| 2026.05.05 | ₩34,957 | ₩35,079 | ₩34,944 | ₩35,024 | +0.19% | 1.3만 |
|---|
| 2026.05.04 | ₩35,051 | ₩35,091 | ₩34,944 | ₩34,944 | -0.31% | 3.3만 |
|---|
| 2026.05.01 | ₩35,105 | ₩35,105 | ₩35,011 | ₩35,038 | -0.19% | 2.5만 |
|---|
| 2026.04.30 | ₩34,837 | ₩35,091 | ₩34,823 | ₩35,091 | +0.73% | 2.5만 |
|---|
| 2026.04.29 | ₩34,997 | ₩34,997 | ₩34,837 | ₩34,856 | -0.41% | 5.3만 |
|---|
| 2026.04.28 | ₩35,078 | ₩35,105 | ₩34,957 | ₩34,997 | -0.23% | 6.2천 |
|---|
| 2026.04.27 | ₩34,997 | ₩35,091 | ₩34,922 | ₩35,078 | +0.23% | 1.4만 |
|---|
| 2026.04.24 | ₩35,011 | ₩35,024 | ₩34,863 | ₩34,971 | -0.11% | 3.9만 |
|---|
| 2026.04.23 | ₩34,863 | ₩35,024 | ₩34,863 | ₩34,997 | +0.38% | 1.6만 |
|---|
| 2026.04.22 | ₩34,729 | ₩34,890 | ₩34,729 | ₩34,877 | +0.42% | 8.6천 |
|---|
| 2026.04.21 | ₩34,796 | ₩34,826 | ₩34,718 | ₩34,823 | +0.08% | 3.6만 |
|---|
| 2026.04.20 | ₩34,729 | ₩34,904 | ₩34,662 | ₩34,802 | +0.21% | 2.4만 |
|---|
| 2026.04.17 | ₩34,863 | ₩34,877 | ₩34,716 | ₩34,810 | -0.15% | 1.8만 |
|---|
| 2026.04.16 | ₩34,702 | ₩34,823 | ₩34,595 | ₩34,756 | +0.15% | 2만 |
|---|
| 2026.04.15 | ₩34,770 | ₩34,863 | ₩34,598 | ₩34,783 | +0.04% | 2.6만 |
|---|
| 2026.04.14 | ₩34,729 | ₩34,803 | ₩34,475 | ₩34,662 | -0.19% | 2.6만 |
|---|
| 2026.04.13 | ₩34,475 | ₩34,644 | ₩34,475 | ₩34,609 | +0.39% | 1.8만 |
|---|
| 2026.04.10 | ₩34,649 | ₩34,649 | ₩34,434 | ₩34,475 | -0.50% | 4.8만 |
|---|
| 2026.04.09 | ₩34,609 | ₩34,609 | ₩34,434 | ₩34,475 | -0.39% | 1.3만 |
|---|
| 2026.04.08 | ₩34,381 | ₩34,662 | ₩34,381 | ₩34,448 | +0.19% | 0 |
|---|
| 2026.04.07 | ₩34,193 | ₩34,308 | ₩34,193 | ₩34,273 | +0.24% | 2.2만 |
|---|
| 2026.04.06 | ₩34,220 | ₩34,260 | ₩34,140 | ₩34,193 | -0.08% | 2.9만 |
|---|
| 2026.04.02 | ₩34,126 | ₩34,233 | ₩34,059 | ₩34,220 | +0.28% | 2.9만 |
|---|
| 2026.04.01 | ₩34,019 | ₩34,327 | ₩34,019 | ₩34,153 | +0.39% | 5.9만 |
|---|
| 2026.03.31 | ₩34,193 | ₩34,193 | ₩33,952 | ₩33,952 | -0.71% | 15.6만 |
|---|
| 2026.03.30 | ₩34,045 | ₩34,166 | ₩33,965 | ₩34,059 | +0.04% | 2.7만 |
|---|
| 2026.03.27 | ₩34,300 | ₩34,300 | ₩33,978 | ₩34,005 | -0.86% | 4.6만 |
|---|
| 2026.03.26 | ₩34,340 | ₩34,381 | ₩34,139 | ₩34,220 | -0.35% | 10만 |
|---|
| 2026.03.25 | ₩34,528 | ₩34,609 | ₩34,220 | ₩34,247 | -0.82% | 3만 |
|---|
| 2026.03.24 | ₩34,193 | ₩34,327 | ₩34,193 | ₩34,193 | 0.00% | 1.5만 |
|---|
| 2026.03.23 | ₩34,381 | ₩34,381 | ₩34,059 | ₩34,220 | -0.47% | 4.6만 |
|---|
| 2026.03.20 | ₩34,515 | ₩34,528 | ₩33,952 | ₩34,314 | -0.58% | 8.8만 |
|---|
| 2026.03.19 | ₩34,568 | ₩34,622 | ₩34,300 | ₩34,488 | -0.23% | 7.2만 |
|---|
| 2026.03.18 | ₩34,555 | ₩34,810 | ₩34,461 | ₩34,475 | -0.23% | 2.6만 |
|---|
| 2026.03.17 | ₩34,729 | ₩34,743 | ₩34,595 | ₩34,635 | -0.27% | 2.5만 |
|---|
| 2026.03.16 | ₩34,635 | ₩34,796 | ₩34,595 | ₩34,756 | +0.35% | 3.3만 |
|---|
| 2026.03.13 | ₩34,629 | ₩34,660 | ₩34,528 | ₩34,595 | -0.10% | 1.5만 |
|---|
| 2026.03.12 | ₩34,595 | ₩34,815 | ₩34,568 | ₩34,649 | +0.16% | 2.6만 |
|---|
| 2026.03.11 | ₩34,729 | ₩34,830 | ₩34,622 | ₩34,622 | -0.31% | 2만 |
|---|
| 2026.03.10 | ₩34,662 | ₩34,890 | ₩34,528 | ₩34,863 | +0.58% | 8.8만 |
|---|
| 2026.03.09 | ₩34,595 | ₩34,669 | ₩34,354 | ₩34,649 | +0.16% | 1.2만 |
|---|
| 2026.03.06 | ₩34,622 | ₩34,635 | ₩34,555 | ₩34,635 | +0.04% | 2.8천 |
|---|
| 2026.03.05 | ₩34,649 | ₩34,693 | ₩34,609 | ₩34,622 | -0.08% | 4.9천 |
|---|
| 2026.03.04 | ₩34,635 | ₩34,649 | ₩34,568 | ₩34,615 | -0.06% | 3.8천 |
|---|
| 2026.03.03 | ₩34,568 | ₩34,635 | ₩34,528 | ₩34,609 | +0.12% | 6.9천 |
|---|
| 2026.03.02 | ₩34,354 | ₩34,635 | ₩34,260 | ₩34,617 | +0.77% | 1.1만 |
|---|
| 2026.02.27 | ₩35,172 | ₩35,212 | ₩34,930 | ₩34,971 | -0.57% | 7.3만 |
|---|
| 2026.02.26 | ₩35,091 | ₩35,259 | ₩35,091 | ₩35,179 | +0.25% | 12만 |
|---|
| 2026.02.25 | ₩35,212 | ₩35,299 | ₩35,172 | ₩35,206 | -0.02% | 4.6천 |
|---|
| 2026.02.24 | ₩35,333 | ₩35,400 | ₩35,158 | ₩35,212 | -0.34% | 3.7천 |
|---|
| 2026.02.23 | ₩35,427 | ₩35,453 | ₩35,266 | ₩35,373 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩35,266 | ₩35,440 | ₩35,266 | ₩35,360 | +0.27% | 1.5만 |
|---|
| 2026.02.19 | ₩35,413 | ₩35,427 | ₩35,252 | ₩35,373 | -0.11% | 5.7만 |
|---|
| 2026.02.18 | ₩35,319 | ₩35,440 | ₩35,304 | ₩35,360 | +0.11% | 10.2만 |
|---|
| 2026.02.17 | ₩35,333 | ₩35,373 | ₩35,179 | ₩35,338 | +0.02% | 3.5만 |
|---|
| 2026.02.13 | ₩35,132 | ₩35,252 | ₩34,971 | ₩35,225 | +0.27% | 5.7만 |
|---|
| 2026.02.12 | ₩35,158 | ₩35,184 | ₩34,930 | ₩35,065 | -0.27% | 6.8만 |
|---|
| 2026.02.11 | ₩35,266 | ₩35,372 | ₩35,051 | ₩35,065 | -0.57% | 4.6만 |
|---|
| 2026.02.10 | ₩35,132 | ₩35,367 | ₩35,132 | ₩35,239 | +0.31% | 8만 |
|---|
| 2026.02.09 | ₩35,132 | ₩35,252 | ₩34,932 | ₩35,199 | +0.19% | 2.6만 |
|---|
| 2026.02.06 | ₩35,024 | ₩35,118 | ₩34,971 | ₩35,065 | +0.11% | 7.8만 |
|---|
| 2026.02.05 | ₩35,024 | ₩35,225 | ₩34,917 | ₩34,971 | -0.15% | 35.8만 |
|---|
| 2026.02.04 | ₩35,172 | ₩35,205 | ₩34,997 | ₩35,132 | -0.11% | 10.3만 |
|---|
| 2026.02.03 | ₩35,132 | ₩35,299 | ₩35,065 | ₩35,266 | +0.38% | 8.8만 |
|---|
| 2026.02.02 | ₩35,373 | ₩35,373 | ₩34,984 | ₩35,132 | -0.68% | 11.9만 |
|---|
| 2026.01.30 | ₩35,306 | ₩35,427 | ₩35,132 | ₩35,333 | +0.08% | 5.5만 |
|---|
| 2026.01.29 | ₩35,440 | ₩35,440 | ₩35,225 | ₩35,333 | -0.30% | 3만 |
|---|
| 2026.01.28 | ₩35,279 | ₩35,440 | ₩35,199 | ₩35,400 | +0.34% | 6.4만 |
|---|
| 2026.01.27 | ₩35,306 | ₩35,333 | ₩35,185 | ₩35,292 | -0.04% | 3.8만 |
|---|
| 2026.01.26 | ₩35,306 | ₩35,319 | ₩35,266 | ₩35,319 | +0.04% | 1.9만 |
|---|
| 2026.01.23 | ₩35,145 | ₩35,319 | ₩35,145 | ₩35,266 | +0.34% | 6.4만 |
|---|
| 2026.01.22 | ₩35,199 | ₩35,319 | ₩35,132 | ₩35,266 | +0.19% | 1.9만 |
|---|
| 2026.01.21 | ₩35,172 | ₩35,185 | ₩35,105 | ₩35,105 | -0.19% | 11.5만 |
|---|
| 2026.01.20 | ₩35,051 | ₩35,185 | ₩35,022 | ₩35,185 | +0.38% | 3.4만 |
|---|
| 2026.01.16 | ₩35,105 | ₩35,225 | ₩34,997 | ₩35,145 | +0.11% | 7.9만 |
|---|
| 2026.01.15 | ₩35,078 | ₩35,266 | ₩35,065 | ₩35,105 | +0.08% | 20.7만 |
|---|
| 2026.01.14 | ₩34,944 | ₩35,158 | ₩34,944 | ₩35,132 | +0.54% | 2.8만 |
|---|
| 2026.01.13 | ₩35,105 | ₩35,105 | ₩34,997 | ₩35,038 | -0.19% | 12.2만 |
|---|
| 2026.01.12 | ₩35,078 | ₩35,132 | ₩35,024 | ₩35,065 | -0.04% | 7.8만 |
|---|
| 2026.01.09 | ₩35,239 | ₩35,346 | ₩35,078 | ₩35,132 | -0.30% | 12.3만 |
|---|
| 2026.01.08 | ₩35,038 | ₩35,507 | ₩35,038 | ₩35,091 | +0.15% | 10.2만 |
|---|
| 2026.01.07 | ₩34,984 | ₩35,096 | ₩34,890 | ₩35,065 | +0.23% | 5만 |
|---|
| 2026.01.06 | ₩34,930 | ₩34,997 | ₩34,796 | ₩34,930 | 0.00% | 18만 |
|---|
| 2026.01.05 | ₩34,957 | ₩35,078 | ₩34,877 | ₩34,877 | -0.23% | 6.4만 |
|---|
| 2026.01.02 | ₩34,826 | ₩35,013 | ₩34,826 | ₩34,930 | +0.30% | 4.3만 |
|---|
| 2025.12.31 | ₩34,568 | ₩34,957 | ₩34,494 | ₩34,850 | +0.81% | 11.1만 |
|---|
| 2025.12.30 | ₩34,528 | ₩34,568 | ₩34,475 | ₩34,555 | +0.08% | 4.1만 |
|---|
| 2025.12.29 | ₩34,568 | ₩34,568 | ₩34,461 | ₩34,475 | -0.27% | 3.2만 |
|---|
| 2025.12.26 | ₩34,394 | ₩34,568 | ₩34,327 | ₩34,479 | +0.25% | 4.3만 |
|---|
| 2025.12.24 | ₩34,461 | ₩34,461 | ₩34,327 | ₩34,461 | -0.00% | 1.8만 |
|---|
| 2025.12.23 | ₩34,407 | ₩34,461 | ₩34,220 | ₩34,434 | +0.08% | 3.7만 |
|---|
| 2025.12.22 | ₩34,314 | ₩34,407 | ₩34,206 | ₩34,407 | +0.27% | 7만 |
|---|
| 2025.12.19 | ₩34,367 | ₩34,407 | ₩34,226 | ₩34,233 | -0.39% | 12.2만 |
|---|
| 2025.12.18 | ₩34,233 | ₩34,327 | ₩34,193 | ₩34,273 | +0.12% | 9만 |
|---|
| 2025.12.17 | ₩34,193 | ₩34,272 | ₩34,166 | ₩34,233 | +0.12% | 6.5만 |
|---|
| 2025.12.16 | ₩34,166 | ₩34,287 | ₩34,166 | ₩34,180 | +0.04% | 4.9만 |
|---|
| 2025.12.15 | ₩34,166 | ₩34,288 | ₩34,072 | ₩34,260 | +0.27% | 6.1만 |
|---|
| 2025.12.12 | ₩34,139 | ₩34,162 | ₩34,049 | ₩34,139 | 0.00% | 3만 |
|---|
| 2025.12.11 | ₩34,072 | ₩34,166 | ₩34,045 | ₩34,166 | +0.28% | 6.5만 |
|---|
| 2025.12.10 | ₩34,059 | ₩34,126 | ₩34,032 | ₩34,032 | -0.08% | 5.9만 |
|---|
| 2025.12.09 | ₩34,166 | ₩34,166 | ₩34,059 | ₩34,112 | -0.16% | 2.7만 |
|---|
| 2025.12.08 | ₩34,126 | ₩34,180 | ₩34,032 | ₩34,112 | -0.04% | 4.5만 |
|---|
| 2025.12.05 | ₩34,112 | ₩34,153 | ₩34,005 | ₩34,086 | -0.08% | 5.3만 |
|---|
| 2025.12.04 | ₩34,112 | ₩34,180 | ₩34,086 | ₩34,139 | +0.08% | 4.1만 |
|---|
| 2025.12.03 | ₩34,112 | ₩34,166 | ₩34,059 | ₩34,166 | +0.16% | 6.9만 |
|---|
| 2025.12.02 | ₩34,005 | ₩34,139 | ₩33,965 | ₩34,072 | +0.20% | 9.4만 |
|---|
| 2025.12.01 | ₩33,898 | ₩34,019 | ₩33,858 | ₩33,992 | +0.28% | 17.8만 |
|---|
| 2025.11.28 | ₩34,850 | ₩34,930 | ₩34,837 | ₩34,930 | +0.23% | 9만 |
|---|
| 2025.11.26 | ₩34,756 | ₩34,850 | ₩34,729 | ₩34,837 | +0.23% | 9.5만 |
|---|
| 2025.11.25 | ₩34,676 | ₩34,783 | ₩34,635 | ₩34,743 | +0.19% | 13.4만 |
|---|
| 2025.11.24 | ₩34,662 | ₩34,850 | ₩34,635 | ₩34,676 | +0.04% | 17만 |
|---|
| 2025.11.21 | ₩34,635 | ₩34,796 | ₩34,568 | ₩34,662 | +0.08% | 10.6만 |
|---|
| 2025.11.20 | ₩34,729 | ₩34,770 | ₩34,528 | ₩34,635 | -0.27% | 6.4만 |
|---|
| 2025.11.19 | ₩34,756 | ₩34,756 | ₩34,542 | ₩34,609 | -0.42% | 14.4만 |
|---|
| 2025.11.18 | ₩34,850 | ₩34,850 | ₩34,609 | ₩34,689 | -0.46% | 9.1만 |
|---|
| 2025.11.17 | ₩34,877 | ₩35,038 | ₩34,609 | ₩34,783 | -0.27% | 12.1만 |
|---|
| 2025.11.14 | ₩34,890 | ₩35,037 | ₩34,890 | ₩34,890 | -0.00% | 2.5만 |
|---|
| 2025.11.13 | ₩35,065 | ₩35,065 | ₩34,913 | ₩34,930 | -0.38% | 4.5만 |
|---|
| 2025.11.12 | ₩35,105 | ₩35,131 | ₩34,850 | ₩35,038 | -0.19% | 9.4만 |
|---|
| 2025.11.11 | ₩34,984 | ₩35,024 | ₩34,872 | ₩35,024 | +0.11% | 2만 |
|---|
| 2025.11.10 | ₩34,904 | ₩34,971 | ₩34,863 | ₩34,957 | +0.15% | 2.3만 |
|---|
| 2025.11.07 | ₩34,756 | ₩34,904 | ₩34,743 | ₩34,877 | +0.35% | 1.9만 |
|---|
| 2025.11.06 | ₩34,904 | ₩34,930 | ₩34,770 | ₩34,810 | -0.27% | 5만 |
|---|
| 2025.11.05 | ₩34,863 | ₩34,863 | ₩34,796 | ₩34,810 | -0.15% | 3.5만 |
|---|
| 2025.11.04 | ₩34,810 | ₩34,984 | ₩34,810 | ₩34,850 | +0.12% | 3만 |
|---|
| 2025.11.03 | ₩34,863 | ₩34,863 | ₩34,743 | ₩34,849 | -0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩34,756 | ₩34,850 | ₩34,743 | ₩34,770 | +0.04% | 2.5만 |
|---|
| 2025.10.30 | ₩34,863 | ₩34,930 | ₩34,756 | ₩34,796 | -0.19% | 4.6만 |
|---|
| 2025.10.29 | ₩34,823 | ₩34,886 | ₩34,743 | ₩34,770 | -0.15% | 1.9만 |
|---|
| 2025.10.28 | ₩34,770 | ₩34,863 | ₩34,662 | ₩34,800 | +0.09% | 2.5만 |
|---|
| 2025.10.27 | ₩34,823 | ₩34,823 | ₩34,635 | ₩34,729 | -0.27% | 3만 |
|---|
| 2025.10.24 | ₩34,837 | ₩34,884 | ₩34,743 | ₩34,823 | -0.04% | 3만 |
|---|
| 2025.10.23 | ₩34,756 | ₩34,863 | ₩34,716 | ₩34,823 | +0.19% | 2.1만 |
|---|
| 2025.10.22 | ₩34,662 | ₩34,756 | ₩34,635 | ₩34,702 | +0.12% | 1만 |
|---|
| 2025.10.21 | ₩34,595 | ₩34,917 | ₩34,528 | ₩34,635 | +0.12% | 16.9만 |
|---|
| 2025.10.20 | ₩34,609 | ₩34,649 | ₩34,461 | ₩34,568 | -0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩34,461 | ₩34,635 | ₩34,461 | ₩34,461 | 0.00% | 2.6만 |
|---|
| 2025.10.16 | ₩34,579 | ₩34,609 | ₩34,394 | ₩34,461 | -0.34% | 7.1만 |
|---|
| 2025.10.15 | ₩34,796 | ₩34,843 | ₩34,461 | ₩34,555 | -0.69% | 7.9만 |
|---|
| 2025.10.14 | ₩34,622 | ₩34,770 | ₩34,595 | ₩34,702 | +0.23% | 2.1만 |
|---|
| 2025.10.13 | ₩34,662 | ₩34,857 | ₩34,624 | ₩34,736 | +0.21% | 3.5만 |
|---|
| 2025.10.10 | ₩34,689 | ₩34,823 | ₩34,528 | ₩34,635 | -0.15% | 2.2만 |
|---|
