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 | ₩34,226 | ₩34,426 | ₩34,039 | ₩34,426 | +0.59% | 8.3만 |
| 2026.10.08 | ₩34,199 | ₩34,413 | ₩33,986 | ₩34,346 | +0.43% | 10.2만 |
| 2026.10.07 | ₩34,440 | ₩34,560 | ₩34,173 | ₩34,253 | -0.54% | 12만 |
| 2026.10.06 | ₩34,466 | ₩34,665 | ₩34,413 | ₩34,560 | +0.27% | 3.3만 |
| 2026.10.05 | ₩34,173 | ₩34,693 | ₩34,173 | ₩34,560 | +1.13% | 11.3만 |
| 2026.10.02 | ₩34,226 | ₩34,346 | ₩34,106 | ₩34,229 | +0.01% | 7.1만 |
| 2026.10.01 | ₩34,119 | ₩34,226 | ₩34,067 | ₩34,106 | -0.04% | 8.5만 |
| 2026.09.30 | ₩34,146 | ₩34,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,119 |
| -0.08% |
| 6.3만 |
| 2026.09.29 | ₩33,946 | ₩34,146 | ₩33,946 | ₩34,119 | +0.51% | 8.9만 |
|---|
| 2026.09.28 | ₩34,039 | ₩34,119 | ₩33,930 | ₩33,946 | -0.27% | 3.3만 |
|---|
| 2026.09.25 | ₩34,053 | ₩34,239 | ₩33,946 | ₩34,079 | +0.08% | 4.6만 |
|---|
| 2026.09.24 | ₩34,173 | ₩34,239 | ₩34,033 | ₩34,093 | -0.23% | 7만 |
|---|
| 2026.09.23 | ₩34,480 | ₩34,480 | ₩34,173 | ₩34,173 | -0.89% | 3.5만 |
|---|
| 2026.09.22 | ₩34,440 | ₩34,573 | ₩34,400 | ₩34,466 | +0.08% | 4.6만 |
|---|
| 2026.09.21 | ₩34,346 | ₩34,573 | ₩34,306 | ₩34,546 | +0.58% | 6.1만 |
|---|
| 2026.09.18 | ₩34,453 | ₩34,453 | ₩34,273 | ₩34,373 | -0.23% | 2.4만 |
|---|
| 2026.09.17 | ₩34,346 | ₩34,453 | ₩34,346 | ₩34,386 | +0.12% | 1.6만 |
|---|
| 2026.09.16 | ₩34,440 | ₩34,540 | ₩34,373 | ₩34,438 | -0.00% | 3만 |
|---|
| 2026.09.15 | ₩34,560 | ₩34,560 | ₩34,386 | ₩34,466 | -0.27% | 4.5만 |
|---|
| 2026.09.14 | ₩34,440 | ₩34,593 | ₩34,440 | ₩34,506 | +0.19% | 2.8만 |
|---|
| 2026.09.11 | ₩34,480 | ₩34,545 | ₩34,406 | ₩34,466 | -0.04% | 4.9만 |
|---|
| 2026.09.10 | ₩34,440 | ₩34,493 | ₩34,360 | ₩34,386 | -0.16% | 5.5만 |
|---|
| 2026.09.09 | ₩34,453 | ₩34,493 | ₩34,386 | ₩34,493 | +0.12% | 2.6만 |
|---|
| 2026.09.08 | ₩34,386 | ₩34,546 | ₩34,386 | ₩34,506 | +0.35% | 2.4만 |
|---|
| 2026.09.04 | ₩34,320 | ₩34,640 | ₩34,320 | ₩34,493 | +0.51% | 1.2만 |
|---|
| 2026.09.03 | ₩34,520 | ₩34,520 | ₩34,293 | ₩34,453 | -0.19% | 3.5만 |
|---|
| 2026.09.02 | ₩34,333 | ₩34,640 | ₩34,226 | ₩34,386 | +0.16% | 6.3만 |
|---|
| 2026.09.01 | ₩34,747 | ₩34,747 | ₩34,373 | ₩34,466 | -0.81% | 7.1만 |
|---|
| 2026.08.31 | ₩35,214 | ₩35,441 | ₩35,134 | ₩35,241 | +0.08% | 4.5만 |
|---|
| 2026.08.28 | ₩35,107 | ₩35,868 | ₩35,107 | ₩35,227 | +0.34% | 3.5만 |
|---|
| 2026.08.27 | ₩34,920 | ₩35,107 | ₩34,920 | ₩35,107 | +0.54% | 2만 |
|---|
| 2026.08.26 | ₩34,974 | ₩35,253 | ₩34,840 | ₩35,014 | +0.11% | 2만 |
|---|
| 2026.08.25 | ₩35,040 | ₩35,094 | ₩34,920 | ₩35,094 | +0.15% | 2.5만 |
|---|
| 2026.08.24 | ₩35,040 | ₩35,040 | ₩34,920 | ₩35,023 | -0.05% | 1.7만 |
|---|
| 2026.08.21 | ₩35,094 | ₩35,094 | ₩34,867 | ₩34,974 | -0.34% | 5.6만 |
|---|
| 2026.08.20 | ₩34,920 | ₩35,107 | ₩34,920 | ₩35,094 | +0.50% | 4.1만 |
|---|
| 2026.08.19 | ₩34,825 | ₩34,947 | ₩34,720 | ₩34,920 | +0.27% | 4.5만 |
|---|
| 2026.08.18 | ₩34,773 | ₩34,894 | ₩34,760 | ₩34,760 | -0.04% | 2.3만 |
|---|
| 2026.08.17 | ₩34,773 | ₩34,827 | ₩34,707 | ₩34,827 | +0.15% | 2.5만 |
|---|
| 2026.08.14 | ₩34,747 | ₩34,827 | ₩34,707 | ₩34,773 | +0.08% | 4.7만 |
|---|
| 2026.08.13 | ₩34,733 | ₩34,827 | ₩34,733 | ₩34,827 | +0.27% | 2.9만 |
|---|
| 2026.08.12 | ₩34,800 | ₩34,840 | ₩34,733 | ₩34,827 | +0.08% | 3.7만 |
|---|
| 2026.08.11 | ₩34,747 | ₩34,787 | ₩34,707 | ₩34,787 | +0.12% | 10.8만 |
|---|
| 2026.08.10 | ₩34,680 | ₩34,813 | ₩34,680 | ₩34,787 | +0.31% | 4.6만 |
|---|
| 2026.08.07 | ₩34,800 | ₩34,880 | ₩34,720 | ₩34,720 | -0.23% | 3.1만 |
|---|
| 2026.08.06 | ₩34,800 | ₩34,800 | ₩34,752 | ₩34,773 | -0.08% | 3.6만 |
|---|
| 2026.08.05 | ₩34,813 | ₩34,813 | ₩34,691 | ₩34,760 | -0.15% | 1.5만 |
|---|
| 2026.08.04 | ₩34,653 | ₩34,773 | ₩34,653 | ₩34,773 | +0.35% | 1.7만 |
|---|
| 2026.08.03 | ₩34,920 | ₩34,920 | ₩34,633 | ₩34,653 | -0.76% | 3.3만 |
|---|
| 2026.07.31 | ₩34,773 | ₩34,840 | ₩34,707 | ₩34,813 | +0.12% | 5.7만 |
|---|
| 2026.07.30 | ₩34,880 | ₩34,880 | ₩34,707 | ₩34,827 | -0.15% | 1.4만 |
|---|
| 2026.07.29 | ₩34,840 | ₩34,840 | ₩34,693 | ₩34,773 | -0.19% | 2.2만 |
|---|
| 2026.07.28 | ₩34,707 | ₩34,840 | ₩34,693 | ₩34,793 | +0.25% | 2.2만 |
|---|
| 2026.07.27 | ₩34,687 | ₩34,773 | ₩34,613 | ₩34,747 | +0.17% | 1.8만 |
|---|
| 2026.07.24 | ₩34,573 | ₩34,707 | ₩34,573 | ₩34,664 | +0.26% | 1.8만 |
|---|
| 2026.07.23 | ₩34,627 | ₩34,693 | ₩34,480 | ₩34,573 | -0.15% | 7.9만 |
|---|
| 2026.07.22 | ₩34,707 | ₩34,707 | ₩34,600 | ₩34,693 | -0.04% | 3만 |
|---|
| 2026.07.21 | ₩34,533 | ₩34,640 | ₩34,461 | ₩34,573 | +0.12% | 5.1만 |
|---|
| 2026.07.20 | ₩34,460 | ₩34,635 | ₩34,460 | ₩34,560 | +0.29% | 1.3만 |
|---|
| 2026.07.17 | ₩34,386 | ₩34,586 | ₩34,386 | ₩34,560 | +0.50% | 3만 |
|---|
| 2026.07.16 | ₩34,333 | ₩34,520 | ₩34,333 | ₩34,433 | +0.29% | 1.8만 |
|---|
| 2026.07.15 | ₩34,279 | ₩34,453 | ₩34,279 | ₩34,453 | +0.51% | 7.4천 |
|---|
| 2026.07.14 | ₩34,373 | ₩34,453 | ₩34,346 | ₩34,426 | +0.16% | 3.6만 |
|---|
| 2026.07.13 | ₩34,501 | ₩34,506 | ₩34,346 | ₩34,386 | -0.33% | 1.6만 |
|---|
| 2026.07.10 | ₩34,333 | ₩34,406 | ₩34,259 | ₩34,393 | +0.17% | 1.4만 |
|---|
| 2026.07.09 | ₩34,293 | ₩34,346 | ₩34,173 | ₩34,320 | +0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩34,119 | ₩34,239 | ₩34,119 | ₩34,239 | +0.35% | 2만 |
|---|
| 2026.07.07 | ₩34,226 | ₩34,279 | ₩34,093 | ₩34,239 | +0.04% | 2.5만 |
|---|
| 2026.07.06 | ₩34,039 | ₩34,266 | ₩34,039 | ₩34,226 | +0.55% | 1.5만 |
|---|
| 2026.07.02 | ₩34,039 | ₩34,079 | ₩34,012 | ₩34,012 | -0.08% | 1.5만 |
|---|
| 2026.07.01 | ₩33,946 | ₩34,026 | ₩33,911 | ₩34,026 | +0.24% | 1.8만 |
|---|
| 2026.06.30 | ₩33,959 | ₩34,173 | ₩33,839 | ₩33,866 | -0.28% | 18.2만 |
|---|
| 2026.06.29 | ₩33,906 | ₩33,972 | ₩33,839 | ₩33,946 | +0.12% | 3만 |
|---|
| 2026.06.26 | ₩33,852 | ₩33,972 | ₩33,826 | ₩33,839 | -0.04% | 3.3만 |
|---|
| 2026.06.25 | ₩33,932 | ₩33,959 | ₩33,892 | ₩33,946 | +0.04% | 1.8만 |
|---|
| 2026.06.24 | ₩33,972 | ₩34,061 | ₩33,906 | ₩33,946 | -0.08% | 2.3만 |
|---|
| 2026.06.23 | ₩33,906 | ₩34,093 | ₩33,892 | ₩33,999 | +0.28% | 1.7만 |
|---|
| 2026.06.22 | ₩34,079 | ₩34,173 | ₩33,952 | ₩33,972 | -0.31% | 3.3만 |
|---|
| 2026.06.18 | ₩34,066 | ₩34,146 | ₩33,959 | ₩34,146 | +0.24% | 1.7만 |
|---|
| 2026.06.17 | ₩34,146 | ₩34,146 | ₩34,039 | ₩34,106 | -0.12% | 2.6만 |
|---|
| 2026.06.16 | ₩34,026 | ₩34,093 | ₩34,026 | ₩34,059 | +0.10% | 2.3만 |
|---|
| 2026.06.15 | ₩34,012 | ₩34,159 | ₩33,959 | ₩34,012 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩34,026 | ₩34,693 | ₩33,866 | ₩34,012 | -0.04% | 3.4만 |
|---|
| 2026.06.11 | ₩33,866 | ₩34,026 | ₩33,866 | ₩33,946 | +0.24% | 1.1만 |
|---|
| 2026.06.10 | ₩33,852 | ₩33,959 | ₩33,799 | ₩33,839 | -0.04% | 2만 |
|---|
| 2026.06.09 | ₩33,866 | ₩34,026 | ₩33,866 | ₩33,919 | +0.16% | 5천 |
|---|
| 2026.06.08 | ₩34,012 | ₩34,026 | ₩33,860 | ₩33,860 | -0.45% | 1.3만 |
|---|
| 2026.06.05 | ₩34,039 | ₩34,053 | ₩33,879 | ₩34,012 | -0.08% | 3.3만 |
|---|
| 2026.06.04 | ₩33,932 | ₩34,093 | ₩33,932 | ₩34,066 | +0.39% | 1.8만 |
|---|
| 2026.06.03 | ₩33,972 | ₩34,039 | ₩33,852 | ₩33,959 | -0.04% | 4.5만 |
|---|
| 2026.06.02 | ₩34,173 | ₩34,173 | ₩33,947 | ₩33,986 | -0.55% | 2.8만 |
|---|
| 2026.06.01 | ₩34,106 | ₩34,146 | ₩33,946 | ₩34,146 | +0.12% | 4.9만 |
|---|
| 2026.05.29 | ₩34,707 | ₩34,760 | ₩34,426 | ₩34,667 | -0.12% | 42.4만 |
|---|
| 2026.05.28 | ₩34,720 | ₩34,760 | ₩34,653 | ₩34,667 | -0.15% | 4.5만 |
|---|
| 2026.05.27 | ₩34,693 | ₩34,790 | ₩34,653 | ₩34,733 | +0.12% | 1.6만 |
|---|
| 2026.05.26 | ₩34,506 | ₩34,653 | ₩34,466 | ₩34,640 | +0.39% | 3.5만 |
|---|
| 2026.05.22 | ₩34,466 | ₩34,493 | ₩34,360 | ₩34,453 | -0.04% | 2.1만 |
|---|
| 2026.05.21 | ₩34,333 | ₩34,426 | ₩34,333 | ₩34,426 | +0.27% | 2.3만 |
|---|
| 2026.05.20 | ₩34,413 | ₩34,546 | ₩34,320 | ₩34,440 | +0.08% | 29만 |
|---|
| 2026.05.19 | ₩34,773 | ₩34,813 | ₩34,400 | ₩34,413 | -1.04% | 8.6만 |
|---|
| 2026.05.18 | ₩34,840 | ₩34,840 | ₩34,733 | ₩34,747 | -0.27% | 1.8만 |
|---|
| 2026.05.15 | ₩34,773 | ₩34,807 | ₩34,707 | ₩34,773 | 0.00% | 2.7만 |
|---|
| 2026.05.14 | ₩34,827 | ₩34,920 | ₩34,820 | ₩34,833 | +0.02% | 5.4만 |
|---|
| 2026.05.13 | ₩34,827 | ₩34,840 | ₩34,813 | ₩34,827 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩34,787 | ₩34,840 | ₩34,773 | ₩34,833 | +0.13% | 2.9만 |
|---|
| 2026.05.11 | ₩34,827 | ₩34,827 | ₩34,773 | ₩34,807 | -0.06% | 4.1만 |
|---|
| 2026.05.08 | ₩34,853 | ₩34,920 | ₩34,773 | ₩34,787 | -0.19% | 44.2만 |
|---|
| 2026.05.07 | ₩34,827 | ₩34,947 | ₩34,813 | ₩34,827 | 0.00% | 3.6만 |
|---|
| 2026.05.06 | ₩34,827 | ₩34,907 | ₩34,827 | ₩34,907 | +0.23% | 1.6만 |
|---|
| 2026.05.05 | ₩34,800 | ₩34,922 | ₩34,787 | ₩34,867 | +0.19% | 1.3만 |
|---|
| 2026.05.04 | ₩34,894 | ₩34,934 | ₩34,787 | ₩34,787 | -0.31% | 3.3만 |
|---|
| 2026.05.01 | ₩34,947 | ₩34,947 | ₩34,853 | ₩34,880 | -0.19% | 2.5만 |
|---|
| 2026.04.30 | ₩34,680 | ₩34,934 | ₩34,667 | ₩34,934 | +0.73% | 2.5만 |
|---|
| 2026.04.29 | ₩34,840 | ₩34,840 | ₩34,680 | ₩34,699 | -0.41% | 5.3만 |
|---|
| 2026.04.28 | ₩34,920 | ₩34,947 | ₩34,800 | ₩34,840 | -0.23% | 6.2천 |
|---|
| 2026.04.27 | ₩34,840 | ₩34,934 | ₩34,765 | ₩34,920 | +0.23% | 1.4만 |
|---|
| 2026.04.24 | ₩34,853 | ₩34,867 | ₩34,707 | ₩34,813 | -0.11% | 3.9만 |
|---|
| 2026.04.23 | ₩34,707 | ₩34,867 | ₩34,707 | ₩34,840 | +0.38% | 1.6만 |
|---|
| 2026.04.22 | ₩34,573 | ₩34,733 | ₩34,573 | ₩34,720 | +0.42% | 8.6천 |
|---|
| 2026.04.21 | ₩34,640 | ₩34,669 | ₩34,561 | ₩34,666 | +0.08% | 3.6만 |
|---|
| 2026.04.20 | ₩34,573 | ₩34,747 | ₩34,506 | ₩34,646 | +0.21% | 2.4만 |
|---|
| 2026.04.17 | ₩34,707 | ₩34,720 | ₩34,560 | ₩34,653 | -0.15% | 1.8만 |
|---|
| 2026.04.16 | ₩34,546 | ₩34,667 | ₩34,440 | ₩34,600 | +0.15% | 2만 |
|---|
| 2026.04.15 | ₩34,613 | ₩34,707 | ₩34,442 | ₩34,627 | +0.04% | 2.6만 |
|---|
| 2026.04.14 | ₩34,573 | ₩34,647 | ₩34,320 | ₩34,506 | -0.19% | 2.6만 |
|---|
| 2026.04.13 | ₩34,320 | ₩34,488 | ₩34,320 | ₩34,453 | +0.39% | 1.8만 |
|---|
| 2026.04.10 | ₩34,493 | ₩34,493 | ₩34,279 | ₩34,320 | -0.50% | 4.8만 |
|---|
| 2026.04.09 | ₩34,453 | ₩34,453 | ₩34,280 | ₩34,320 | -0.39% | 1.3만 |
|---|
| 2026.04.08 | ₩34,226 | ₩34,506 | ₩34,226 | ₩34,293 | +0.19% | 0 |
|---|
| 2026.04.07 | ₩34,039 | ₩34,154 | ₩34,039 | ₩34,119 | +0.24% | 2.2만 |
|---|
| 2026.04.06 | ₩34,066 | ₩34,106 | ₩33,986 | ₩34,039 | -0.08% | 2.9만 |
|---|
| 2026.04.02 | ₩33,972 | ₩34,079 | ₩33,906 | ₩34,066 | +0.28% | 2.9만 |
|---|
| 2026.04.01 | ₩33,866 | ₩34,173 | ₩33,866 | ₩33,999 | +0.39% | 5.9만 |
|---|
| 2026.03.31 | ₩34,039 | ₩34,039 | ₩33,799 | ₩33,799 | -0.71% | 15.6만 |
|---|
| 2026.03.30 | ₩33,892 | ₩34,012 | ₩33,812 | ₩33,906 | +0.04% | 2.7만 |
|---|
| 2026.03.27 | ₩34,146 | ₩34,146 | ₩33,826 | ₩33,852 | -0.86% | 4.6만 |
|---|
| 2026.03.26 | ₩34,186 | ₩34,226 | ₩33,986 | ₩34,066 | -0.35% | 10만 |
|---|
| 2026.03.25 | ₩34,373 | ₩34,453 | ₩34,066 | ₩34,093 | -0.82% | 3만 |
|---|
| 2026.03.24 | ₩34,039 | ₩34,173 | ₩34,039 | ₩34,039 | 0.00% | 1.5만 |
|---|
| 2026.03.23 | ₩34,226 | ₩34,226 | ₩33,906 | ₩34,066 | -0.47% | 4.6만 |
|---|
| 2026.03.20 | ₩34,360 | ₩34,373 | ₩33,799 | ₩34,159 | -0.58% | 8.8만 |
|---|
| 2026.03.19 | ₩34,413 | ₩34,466 | ₩34,146 | ₩34,333 | -0.23% | 7.2만 |
|---|
| 2026.03.18 | ₩34,400 | ₩34,653 | ₩34,306 | ₩34,320 | -0.23% | 2.6만 |
|---|
| 2026.03.17 | ₩34,573 | ₩34,586 | ₩34,440 | ₩34,480 | -0.27% | 2.5만 |
|---|
| 2026.03.16 | ₩34,480 | ₩34,640 | ₩34,440 | ₩34,600 | +0.35% | 3.3만 |
|---|
| 2026.03.13 | ₩34,473 | ₩34,504 | ₩34,373 | ₩34,440 | -0.10% | 1.5만 |
|---|
| 2026.03.12 | ₩34,440 | ₩34,658 | ₩34,413 | ₩34,493 | +0.16% | 2.6만 |
|---|
| 2026.03.11 | ₩34,573 | ₩34,673 | ₩34,466 | ₩34,466 | -0.31% | 2만 |
|---|
| 2026.03.10 | ₩34,506 | ₩34,733 | ₩34,373 | ₩34,707 | +0.58% | 8.8만 |
|---|
| 2026.03.09 | ₩34,440 | ₩34,513 | ₩34,199 | ₩34,493 | +0.16% | 1.2만 |
|---|
| 2026.03.06 | ₩34,466 | ₩34,480 | ₩34,400 | ₩34,480 | +0.04% | 2.8천 |
|---|
| 2026.03.05 | ₩34,493 | ₩34,537 | ₩34,453 | ₩34,466 | -0.08% | 4.9천 |
|---|
| 2026.03.04 | ₩34,480 | ₩34,493 | ₩34,413 | ₩34,460 | -0.06% | 3.8천 |
|---|
| 2026.03.03 | ₩34,413 | ₩34,480 | ₩34,373 | ₩34,453 | +0.12% | 6.9천 |
|---|
| 2026.03.02 | ₩34,199 | ₩34,480 | ₩34,106 | ₩34,462 | +0.77% | 1.1만 |
|---|
| 2026.02.27 | ₩35,014 | ₩35,054 | ₩34,773 | ₩34,813 | -0.57% | 7.3만 |
|---|
| 2026.02.26 | ₩34,934 | ₩35,100 | ₩34,934 | ₩35,020 | +0.25% | 12만 |
|---|
| 2026.02.25 | ₩35,054 | ₩35,140 | ₩35,014 | ₩35,048 | -0.02% | 4.6천 |
|---|
| 2026.02.24 | ₩35,174 | ₩35,241 | ₩35,000 | ₩35,054 | -0.34% | 3.7천 |
|---|
| 2026.02.23 | ₩35,267 | ₩35,294 | ₩35,107 | ₩35,214 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩35,107 | ₩35,280 | ₩35,107 | ₩35,201 | +0.27% | 1.5만 |
|---|
| 2026.02.19 | ₩35,254 | ₩35,267 | ₩35,094 | ₩35,214 | -0.11% | 5.7만 |
|---|
| 2026.02.18 | ₩35,160 | ₩35,281 | ₩35,145 | ₩35,201 | +0.11% | 10.2만 |
|---|
| 2026.02.17 | ₩35,174 | ₩35,214 | ₩35,020 | ₩35,179 | +0.02% | 3.5만 |
|---|
| 2026.02.13 | ₩34,974 | ₩35,094 | ₩34,813 | ₩35,067 | +0.27% | 5.7만 |
|---|
| 2026.02.12 | ₩35,000 | ₩35,026 | ₩34,773 | ₩34,907 | -0.27% | 6.8만 |
|---|
| 2026.02.11 | ₩35,107 | ₩35,213 | ₩34,894 | ₩34,907 | -0.57% | 4.6만 |
|---|
| 2026.02.10 | ₩34,974 | ₩35,208 | ₩34,974 | ₩35,080 | +0.31% | 8만 |
|---|
| 2026.02.09 | ₩34,974 | ₩35,094 | ₩34,774 | ₩35,040 | +0.19% | 2.6만 |
|---|
| 2026.02.06 | ₩34,867 | ₩34,960 | ₩34,813 | ₩34,907 | +0.11% | 7.8만 |
|---|
| 2026.02.05 | ₩34,867 | ₩35,067 | ₩34,760 | ₩34,813 | -0.15% | 35.8만 |
|---|
| 2026.02.04 | ₩35,014 | ₩35,047 | ₩34,840 | ₩34,974 | -0.11% | 10.3만 |
|---|
| 2026.02.03 | ₩34,974 | ₩35,140 | ₩34,907 | ₩35,107 | +0.38% | 8.8만 |
|---|
| 2026.02.02 | ₩35,214 | ₩35,214 | ₩34,827 | ₩34,974 | -0.68% | 11.9만 |
|---|
| 2026.01.30 | ₩35,147 | ₩35,267 | ₩34,974 | ₩35,174 | +0.08% | 5.5만 |
|---|
| 2026.01.29 | ₩35,281 | ₩35,281 | ₩35,067 | ₩35,174 | -0.30% | 3만 |
|---|
| 2026.01.28 | ₩35,120 | ₩35,281 | ₩35,040 | ₩35,241 | +0.34% | 6.4만 |
|---|
| 2026.01.27 | ₩35,147 | ₩35,174 | ₩35,027 | ₩35,134 | -0.04% | 3.8만 |
|---|
| 2026.01.26 | ₩35,147 | ₩35,160 | ₩35,107 | ₩35,160 | +0.04% | 1.9만 |
|---|
| 2026.01.23 | ₩34,987 | ₩35,160 | ₩34,987 | ₩35,107 | +0.34% | 6.4만 |
|---|
| 2026.01.22 | ₩35,040 | ₩35,160 | ₩34,974 | ₩35,107 | +0.19% | 1.9만 |
|---|
| 2026.01.21 | ₩35,014 | ₩35,027 | ₩34,947 | ₩34,947 | -0.19% | 11.5만 |
|---|
| 2026.01.20 | ₩34,894 | ₩35,027 | ₩34,865 | ₩35,027 | +0.38% | 3.4만 |
|---|
| 2026.01.16 | ₩34,947 | ₩35,067 | ₩34,840 | ₩34,987 | +0.11% | 7.9만 |
|---|
| 2026.01.15 | ₩34,920 | ₩35,107 | ₩34,907 | ₩34,947 | +0.08% | 20.7만 |
|---|
| 2026.01.14 | ₩34,787 | ₩35,000 | ₩34,787 | ₩34,974 | +0.54% | 2.8만 |
|---|
| 2026.01.13 | ₩34,947 | ₩34,947 | ₩34,840 | ₩34,880 | -0.19% | 12.2만 |
|---|
| 2026.01.12 | ₩34,920 | ₩34,974 | ₩34,867 | ₩34,907 | -0.04% | 7.8만 |
|---|
| 2026.01.09 | ₩35,080 | ₩35,187 | ₩34,920 | ₩34,974 | -0.30% | 12.3만 |
|---|
| 2026.01.08 | ₩34,880 | ₩35,347 | ₩34,880 | ₩34,934 | +0.15% | 10.2만 |
|---|
| 2026.01.07 | ₩34,827 | ₩34,939 | ₩34,733 | ₩34,907 | +0.23% | 5만 |
|---|
| 2026.01.06 | ₩34,773 | ₩34,840 | ₩34,640 | ₩34,773 | 0.00% | 18만 |
|---|
| 2026.01.05 | ₩34,800 | ₩34,920 | ₩34,720 | ₩34,720 | -0.23% | 6.4만 |
|---|
| 2026.01.02 | ₩34,669 | ₩34,855 | ₩34,669 | ₩34,773 | +0.30% | 4.3만 |
|---|
| 2025.12.31 | ₩34,413 | ₩34,800 | ₩34,339 | ₩34,693 | +0.81% | 11.1만 |
|---|
| 2025.12.30 | ₩34,373 | ₩34,413 | ₩34,320 | ₩34,400 | +0.08% | 4.1만 |
|---|
| 2025.12.29 | ₩34,413 | ₩34,413 | ₩34,306 | ₩34,320 | -0.27% | 3.2만 |
|---|
| 2025.12.26 | ₩34,239 | ₩34,413 | ₩34,173 | ₩34,324 | +0.25% | 4.3만 |
|---|
| 2025.12.24 | ₩34,306 | ₩34,306 | ₩34,173 | ₩34,306 | -0.00% | 1.8만 |
|---|
| 2025.12.23 | ₩34,253 | ₩34,306 | ₩34,066 | ₩34,279 | +0.08% | 3.7만 |
|---|
| 2025.12.22 | ₩34,159 | ₩34,253 | ₩34,053 | ₩34,253 | +0.27% | 7만 |
|---|
| 2025.12.19 | ₩34,213 | ₩34,253 | ₩34,073 | ₩34,079 | -0.39% | 12.2만 |
|---|
| 2025.12.18 | ₩34,079 | ₩34,173 | ₩34,039 | ₩34,119 | +0.12% | 9만 |
|---|
| 2025.12.17 | ₩34,039 | ₩34,118 | ₩34,012 | ₩34,079 | +0.12% | 6.5만 |
|---|
| 2025.12.16 | ₩34,012 | ₩34,133 | ₩34,012 | ₩34,026 | +0.04% | 4.9만 |
|---|
| 2025.12.15 | ₩34,012 | ₩34,134 | ₩33,919 | ₩34,106 | +0.27% | 6.1만 |
|---|
| 2025.12.12 | ₩33,986 | ₩34,008 | ₩33,896 | ₩33,986 | 0.00% | 3만 |
|---|
| 2025.12.11 | ₩33,919 | ₩34,012 | ₩33,892 | ₩34,012 | +0.28% | 6.5만 |
|---|
| 2025.12.10 | ₩33,906 | ₩33,972 | ₩33,879 | ₩33,879 | -0.08% | 5.9만 |
|---|
| 2025.12.09 | ₩34,012 | ₩34,012 | ₩33,906 | ₩33,959 | -0.16% | 2.7만 |
|---|
| 2025.12.08 | ₩33,972 | ₩34,026 | ₩33,879 | ₩33,959 | -0.04% | 4.5만 |
|---|
| 2025.12.05 | ₩33,959 | ₩33,999 | ₩33,852 | ₩33,932 | -0.08% | 5.3만 |
|---|
| 2025.12.04 | ₩33,959 | ₩34,026 | ₩33,932 | ₩33,986 | +0.08% | 4.1만 |
|---|
| 2025.12.03 | ₩33,959 | ₩34,012 | ₩33,906 | ₩34,012 | +0.16% | 6.9만 |
|---|
| 2025.12.02 | ₩33,852 | ₩33,986 | ₩33,812 | ₩33,919 | +0.20% | 9.4만 |
|---|
| 2025.12.01 | ₩33,746 | ₩33,866 | ₩33,705 | ₩33,839 | +0.28% | 17.8만 |
|---|
| 2025.11.28 | ₩34,693 | ₩34,773 | ₩34,680 | ₩34,773 | +0.23% | 9만 |
|---|
| 2025.11.26 | ₩34,600 | ₩34,693 | ₩34,573 | ₩34,680 | +0.23% | 9.5만 |
|---|
| 2025.11.25 | ₩34,520 | ₩34,627 | ₩34,480 | ₩34,586 | +0.19% | 13.4만 |
|---|
| 2025.11.24 | ₩34,506 | ₩34,693 | ₩34,480 | ₩34,520 | +0.04% | 17만 |
|---|
| 2025.11.21 | ₩34,480 | ₩34,640 | ₩34,413 | ₩34,506 | +0.08% | 10.6만 |
|---|
| 2025.11.20 | ₩34,573 | ₩34,613 | ₩34,373 | ₩34,480 | -0.27% | 6.4만 |
|---|
| 2025.11.19 | ₩34,600 | ₩34,600 | ₩34,386 | ₩34,453 | -0.42% | 14.4만 |
|---|
| 2025.11.18 | ₩34,693 | ₩34,693 | ₩34,453 | ₩34,533 | -0.46% | 9.1만 |
|---|
| 2025.11.17 | ₩34,720 | ₩34,880 | ₩34,453 | ₩34,627 | -0.27% | 12.1만 |
|---|
| 2025.11.14 | ₩34,733 | ₩34,880 | ₩34,733 | ₩34,733 | -0.00% | 2.5만 |
|---|
| 2025.11.13 | ₩34,907 | ₩34,907 | ₩34,756 | ₩34,773 | -0.38% | 4.5만 |
|---|
| 2025.11.12 | ₩34,947 | ₩34,973 | ₩34,693 | ₩34,880 | -0.19% | 9.4만 |
|---|
| 2025.11.11 | ₩34,827 | ₩34,867 | ₩34,715 | ₩34,867 | +0.11% | 2만 |
|---|
| 2025.11.10 | ₩34,747 | ₩34,813 | ₩34,707 | ₩34,800 | +0.15% | 2.3만 |
|---|
| 2025.11.07 | ₩34,600 | ₩34,747 | ₩34,586 | ₩34,720 | +0.35% | 1.9만 |
|---|
| 2025.11.06 | ₩34,747 | ₩34,773 | ₩34,613 | ₩34,653 | -0.27% | 5만 |
|---|
| 2025.11.05 | ₩34,707 | ₩34,707 | ₩34,640 | ₩34,653 | -0.15% | 3.5만 |
|---|
| 2025.11.04 | ₩34,653 | ₩34,827 | ₩34,653 | ₩34,693 | +0.12% | 3만 |
|---|
| 2025.11.03 | ₩34,707 | ₩34,707 | ₩34,587 | ₩34,693 | -0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩34,600 | ₩34,693 | ₩34,586 | ₩34,613 | +0.04% | 2.5만 |
|---|
| 2025.10.30 | ₩34,706 | ₩34,773 | ₩34,600 | ₩34,640 | -0.19% | 4.6만 |
|---|
| 2025.10.29 | ₩34,667 | ₩34,729 | ₩34,586 | ₩34,613 | -0.15% | 1.9만 |
|---|
| 2025.10.28 | ₩34,613 | ₩34,707 | ₩34,506 | ₩34,643 | +0.09% | 2.5만 |
|---|
| 2025.10.27 | ₩34,667 | ₩34,667 | ₩34,480 | ₩34,573 | -0.27% | 3만 |
|---|
| 2025.10.24 | ₩34,680 | ₩34,727 | ₩34,587 | ₩34,667 | -0.04% | 3만 |
|---|
| 2025.10.23 | ₩34,600 | ₩34,707 | ₩34,560 | ₩34,667 | +0.19% | 2.1만 |
|---|
| 2025.10.22 | ₩34,506 | ₩34,600 | ₩34,480 | ₩34,546 | +0.12% | 1만 |
|---|
| 2025.10.21 | ₩34,440 | ₩34,760 | ₩34,373 | ₩34,480 | +0.12% | 16.9만 |
|---|
| 2025.10.20 | ₩34,453 | ₩34,493 | ₩34,306 | ₩34,413 | -0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩34,306 | ₩34,479 | ₩34,306 | ₩34,306 | 0.00% | 2.6만 |
|---|
| 2025.10.16 | ₩34,424 | ₩34,453 | ₩34,239 | ₩34,306 | -0.34% | 7.1만 |
|---|
| 2025.10.15 | ₩34,640 | ₩34,687 | ₩34,306 | ₩34,400 | -0.69% | 7.9만 |
|---|
| 2025.10.14 | ₩34,466 | ₩34,613 | ₩34,440 | ₩34,546 | +0.23% | 2.1만 |
|---|
| 2025.10.13 | ₩34,506 | ₩34,700 | ₩34,468 | ₩34,580 | +0.21% | 3.5만 |
|---|
| 2025.10.10 | ₩34,533 | ₩34,667 | ₩34,373 | ₩34,480 | -0.15% | 2.2만 |
|---|
