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 | ₩34,218 | ₩34,418 | ₩34,031 | ₩34,418 | +0.59% | 8.3만 |
| 2026.10.08 | ₩34,191 | ₩34,404 | ₩33,977 | ₩34,338 | +0.43% | 10.2만 |
| 2026.10.07 | ₩34,431 | ₩34,551 | ₩34,164 | ₩34,244 | -0.54% | 12만 |
| 2026.10.06 | ₩34,458 | ₩34,656 | ₩34,404 | ₩34,551 | +0.27% | 3.3만 |
| 2026.10.05 | ₩34,164 | ₩34,685 | ₩34,164 | ₩34,551 | +1.13% | 11.3만 |
| 2026.10.02 | ₩34,218 | ₩34,338 | ₩34,097 | ₩34,221 | +0.01% | 7.1만 |
| 2026.10.01 | ₩34,111 | ₩34,218 | ₩34,059 | ₩34,097 | -0.04% | 8.5만 |
| 2026.09.30 | ₩34,138 | ₩34,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,111 |
| -0.08% |
| 6.3만 |
| 2026.09.29 | ₩33,937 | ₩34,138 | ₩33,937 | ₩34,111 | +0.51% | 8.9만 |
|---|
| 2026.09.28 | ₩34,031 | ₩34,111 | ₩33,922 | ₩33,937 | -0.27% | 3.3만 |
|---|
| 2026.09.25 | ₩34,044 | ₩34,231 | ₩33,937 | ₩34,071 | +0.08% | 4.6만 |
|---|
| 2026.09.24 | ₩34,164 | ₩34,231 | ₩34,024 | ₩34,084 | -0.23% | 7만 |
|---|
| 2026.09.23 | ₩34,471 | ₩34,471 | ₩34,164 | ₩34,164 | -0.89% | 3.5만 |
|---|
| 2026.09.22 | ₩34,431 | ₩34,565 | ₩34,391 | ₩34,458 | +0.08% | 4.6만 |
|---|
| 2026.09.21 | ₩34,338 | ₩34,565 | ₩34,298 | ₩34,538 | +0.58% | 6.1만 |
|---|
| 2026.09.18 | ₩34,444 | ₩34,444 | ₩34,264 | ₩34,364 | -0.23% | 2.4만 |
|---|
| 2026.09.17 | ₩34,338 | ₩34,444 | ₩34,338 | ₩34,378 | +0.12% | 1.6만 |
|---|
| 2026.09.16 | ₩34,431 | ₩34,531 | ₩34,364 | ₩34,430 | -0.00% | 3만 |
|---|
| 2026.09.15 | ₩34,551 | ₩34,551 | ₩34,378 | ₩34,458 | -0.27% | 4.5만 |
|---|
| 2026.09.14 | ₩34,431 | ₩34,585 | ₩34,431 | ₩34,498 | +0.19% | 2.8만 |
|---|
| 2026.09.11 | ₩34,471 | ₩34,537 | ₩34,398 | ₩34,458 | -0.04% | 4.9만 |
|---|
| 2026.09.10 | ₩34,431 | ₩34,485 | ₩34,351 | ₩34,378 | -0.16% | 5.5만 |
|---|
| 2026.09.09 | ₩34,444 | ₩34,485 | ₩34,378 | ₩34,485 | +0.12% | 2.6만 |
|---|
| 2026.09.08 | ₩34,378 | ₩34,538 | ₩34,378 | ₩34,498 | +0.35% | 2.4만 |
|---|
| 2026.09.04 | ₩34,311 | ₩34,631 | ₩34,311 | ₩34,485 | +0.51% | 1.2만 |
|---|
| 2026.09.03 | ₩34,511 | ₩34,511 | ₩34,284 | ₩34,444 | -0.19% | 3.5만 |
|---|
| 2026.09.02 | ₩34,324 | ₩34,631 | ₩34,218 | ₩34,378 | +0.16% | 6.3만 |
|---|
| 2026.09.01 | ₩34,738 | ₩34,738 | ₩34,364 | ₩34,458 | -0.81% | 7.1만 |
|---|
| 2026.08.31 | ₩35,205 | ₩35,432 | ₩35,125 | ₩35,232 | +0.08% | 4.5만 |
|---|
| 2026.08.28 | ₩35,098 | ₩35,859 | ₩35,098 | ₩35,219 | +0.34% | 3.5만 |
|---|
| 2026.08.27 | ₩34,912 | ₩35,098 | ₩34,912 | ₩35,098 | +0.54% | 2만 |
|---|
| 2026.08.26 | ₩34,965 | ₩35,244 | ₩34,831 | ₩35,005 | +0.11% | 2만 |
|---|
| 2026.08.25 | ₩35,032 | ₩35,085 | ₩34,912 | ₩35,085 | +0.15% | 2.5만 |
|---|
| 2026.08.24 | ₩35,032 | ₩35,032 | ₩34,912 | ₩35,015 | -0.05% | 1.7만 |
|---|
| 2026.08.21 | ₩35,085 | ₩35,085 | ₩34,858 | ₩34,965 | -0.34% | 5.6만 |
|---|
| 2026.08.20 | ₩34,912 | ₩35,098 | ₩34,912 | ₩35,085 | +0.50% | 4.1만 |
|---|
| 2026.08.19 | ₩34,816 | ₩34,938 | ₩34,711 | ₩34,912 | +0.27% | 4.5만 |
|---|
| 2026.08.18 | ₩34,765 | ₩34,885 | ₩34,751 | ₩34,751 | -0.04% | 2.3만 |
|---|
| 2026.08.17 | ₩34,765 | ₩34,818 | ₩34,698 | ₩34,818 | +0.15% | 2.5만 |
|---|
| 2026.08.14 | ₩34,738 | ₩34,818 | ₩34,698 | ₩34,765 | +0.08% | 4.7만 |
|---|
| 2026.08.13 | ₩34,725 | ₩34,818 | ₩34,725 | ₩34,818 | +0.27% | 2.9만 |
|---|
| 2026.08.12 | ₩34,791 | ₩34,831 | ₩34,725 | ₩34,818 | +0.08% | 3.7만 |
|---|
| 2026.08.11 | ₩34,738 | ₩34,778 | ₩34,698 | ₩34,778 | +0.12% | 10.8만 |
|---|
| 2026.08.10 | ₩34,671 | ₩34,805 | ₩34,671 | ₩34,778 | +0.31% | 4.6만 |
|---|
| 2026.08.07 | ₩34,791 | ₩34,872 | ₩34,711 | ₩34,711 | -0.23% | 3.1만 |
|---|
| 2026.08.06 | ₩34,791 | ₩34,791 | ₩34,743 | ₩34,765 | -0.08% | 3.6만 |
|---|
| 2026.08.05 | ₩34,805 | ₩34,805 | ₩34,682 | ₩34,751 | -0.15% | 1.5만 |
|---|
| 2026.08.04 | ₩34,645 | ₩34,765 | ₩34,645 | ₩34,765 | +0.35% | 1.7만 |
|---|
| 2026.08.03 | ₩34,912 | ₩34,912 | ₩34,625 | ₩34,645 | -0.76% | 3.3만 |
|---|
| 2026.07.31 | ₩34,765 | ₩34,831 | ₩34,698 | ₩34,805 | +0.12% | 5.7만 |
|---|
| 2026.07.30 | ₩34,872 | ₩34,872 | ₩34,698 | ₩34,818 | -0.15% | 1.4만 |
|---|
| 2026.07.29 | ₩34,831 | ₩34,831 | ₩34,685 | ₩34,765 | -0.19% | 2.2만 |
|---|
| 2026.07.28 | ₩34,698 | ₩34,831 | ₩34,685 | ₩34,785 | +0.25% | 2.2만 |
|---|
| 2026.07.27 | ₩34,678 | ₩34,765 | ₩34,605 | ₩34,738 | +0.17% | 1.8만 |
|---|
| 2026.07.24 | ₩34,565 | ₩34,698 | ₩34,565 | ₩34,655 | +0.26% | 1.8만 |
|---|
| 2026.07.23 | ₩34,618 | ₩34,685 | ₩34,471 | ₩34,565 | -0.15% | 7.9만 |
|---|
| 2026.07.22 | ₩34,698 | ₩34,698 | ₩34,591 | ₩34,685 | -0.04% | 3만 |
|---|
| 2026.07.21 | ₩34,525 | ₩34,631 | ₩34,453 | ₩34,565 | +0.12% | 5.1만 |
|---|
| 2026.07.20 | ₩34,451 | ₩34,626 | ₩34,451 | ₩34,551 | +0.29% | 1.3만 |
|---|
| 2026.07.17 | ₩34,378 | ₩34,578 | ₩34,378 | ₩34,551 | +0.50% | 3만 |
|---|
| 2026.07.16 | ₩34,324 | ₩34,511 | ₩34,324 | ₩34,424 | +0.29% | 1.8만 |
|---|
| 2026.07.15 | ₩34,271 | ₩34,444 | ₩34,271 | ₩34,444 | +0.51% | 7.4천 |
|---|
| 2026.07.14 | ₩34,364 | ₩34,444 | ₩34,338 | ₩34,418 | +0.16% | 3.6만 |
|---|
| 2026.07.13 | ₩34,492 | ₩34,498 | ₩34,338 | ₩34,378 | -0.33% | 1.6만 |
|---|
| 2026.07.10 | ₩34,324 | ₩34,398 | ₩34,251 | ₩34,384 | +0.17% | 1.4만 |
|---|
| 2026.07.09 | ₩34,284 | ₩34,338 | ₩34,164 | ₩34,311 | +0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩34,111 | ₩34,231 | ₩34,111 | ₩34,231 | +0.35% | 2만 |
|---|
| 2026.07.07 | ₩34,218 | ₩34,271 | ₩34,084 | ₩34,231 | +0.04% | 2.5만 |
|---|
| 2026.07.06 | ₩34,031 | ₩34,258 | ₩34,031 | ₩34,218 | +0.55% | 1.5만 |
|---|
| 2026.07.02 | ₩34,031 | ₩34,071 | ₩34,004 | ₩34,004 | -0.08% | 1.5만 |
|---|
| 2026.07.01 | ₩33,937 | ₩34,017 | ₩33,902 | ₩34,017 | +0.24% | 1.8만 |
|---|
| 2026.06.30 | ₩33,951 | ₩34,164 | ₩33,831 | ₩33,857 | -0.28% | 18.2만 |
|---|
| 2026.06.29 | ₩33,897 | ₩33,964 | ₩33,831 | ₩33,937 | +0.12% | 3만 |
|---|
| 2026.06.26 | ₩33,844 | ₩33,964 | ₩33,817 | ₩33,831 | -0.04% | 3.3만 |
|---|
| 2026.06.25 | ₩33,924 | ₩33,951 | ₩33,884 | ₩33,937 | +0.04% | 1.8만 |
|---|
| 2026.06.24 | ₩33,964 | ₩34,053 | ₩33,897 | ₩33,937 | -0.08% | 2.3만 |
|---|
| 2026.06.23 | ₩33,897 | ₩34,084 | ₩33,884 | ₩33,991 | +0.28% | 1.7만 |
|---|
| 2026.06.22 | ₩34,071 | ₩34,164 | ₩33,944 | ₩33,964 | -0.31% | 3.3만 |
|---|
| 2026.06.18 | ₩34,057 | ₩34,138 | ₩33,951 | ₩34,138 | +0.24% | 1.7만 |
|---|
| 2026.06.17 | ₩34,138 | ₩34,138 | ₩34,031 | ₩34,097 | -0.12% | 2.6만 |
|---|
| 2026.06.16 | ₩34,017 | ₩34,084 | ₩34,017 | ₩34,051 | +0.10% | 2.3만 |
|---|
| 2026.06.15 | ₩34,004 | ₩34,151 | ₩33,951 | ₩34,004 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩34,017 | ₩34,685 | ₩33,857 | ₩34,004 | -0.04% | 3.4만 |
|---|
| 2026.06.11 | ₩33,857 | ₩34,017 | ₩33,857 | ₩33,937 | +0.24% | 1.1만 |
|---|
| 2026.06.10 | ₩33,844 | ₩33,951 | ₩33,791 | ₩33,831 | -0.04% | 2만 |
|---|
| 2026.06.09 | ₩33,857 | ₩34,017 | ₩33,857 | ₩33,911 | +0.16% | 5천 |
|---|
| 2026.06.08 | ₩34,004 | ₩34,017 | ₩33,851 | ₩33,851 | -0.45% | 1.3만 |
|---|
| 2026.06.05 | ₩34,031 | ₩34,044 | ₩33,871 | ₩34,004 | -0.08% | 3.3만 |
|---|
| 2026.06.04 | ₩33,924 | ₩34,084 | ₩33,924 | ₩34,057 | +0.39% | 1.8만 |
|---|
| 2026.06.03 | ₩33,964 | ₩34,031 | ₩33,844 | ₩33,951 | -0.04% | 4.5만 |
|---|
| 2026.06.02 | ₩34,164 | ₩34,164 | ₩33,938 | ₩33,977 | -0.55% | 2.8만 |
|---|
| 2026.06.01 | ₩34,097 | ₩34,138 | ₩33,937 | ₩34,137 | +0.12% | 4.9만 |
|---|
| 2026.05.29 | ₩34,698 | ₩34,751 | ₩34,418 | ₩34,658 | -0.12% | 42.4만 |
|---|
| 2026.05.28 | ₩34,711 | ₩34,751 | ₩34,645 | ₩34,658 | -0.15% | 4.5만 |
|---|
| 2026.05.27 | ₩34,685 | ₩34,781 | ₩34,645 | ₩34,725 | +0.12% | 1.6만 |
|---|
| 2026.05.26 | ₩34,498 | ₩34,645 | ₩34,458 | ₩34,631 | +0.39% | 3.5만 |
|---|
| 2026.05.22 | ₩34,458 | ₩34,485 | ₩34,351 | ₩34,444 | -0.04% | 2.1만 |
|---|
| 2026.05.21 | ₩34,325 | ₩34,418 | ₩34,325 | ₩34,418 | +0.27% | 2.3만 |
|---|
| 2026.05.20 | ₩34,404 | ₩34,538 | ₩34,311 | ₩34,431 | +0.08% | 29만 |
|---|
| 2026.05.19 | ₩34,765 | ₩34,805 | ₩34,391 | ₩34,404 | -1.04% | 8.6만 |
|---|
| 2026.05.18 | ₩34,831 | ₩34,831 | ₩34,725 | ₩34,738 | -0.27% | 1.8만 |
|---|
| 2026.05.15 | ₩34,765 | ₩34,798 | ₩34,698 | ₩34,765 | 0.00% | 2.7만 |
|---|
| 2026.05.14 | ₩34,818 | ₩34,912 | ₩34,811 | ₩34,825 | +0.02% | 5.4만 |
|---|
| 2026.05.13 | ₩34,818 | ₩34,831 | ₩34,805 | ₩34,818 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩34,778 | ₩34,831 | ₩34,765 | ₩34,825 | +0.13% | 2.9만 |
|---|
| 2026.05.11 | ₩34,818 | ₩34,818 | ₩34,765 | ₩34,798 | -0.06% | 4.1만 |
|---|
| 2026.05.08 | ₩34,845 | ₩34,912 | ₩34,765 | ₩34,778 | -0.19% | 44.2만 |
|---|
| 2026.05.07 | ₩34,818 | ₩34,938 | ₩34,805 | ₩34,818 | 0.00% | 3.6만 |
|---|
| 2026.05.06 | ₩34,818 | ₩34,898 | ₩34,818 | ₩34,898 | +0.23% | 1.6만 |
|---|
| 2026.05.05 | ₩34,791 | ₩34,913 | ₩34,778 | ₩34,858 | +0.19% | 1.3만 |
|---|
| 2026.05.04 | ₩34,885 | ₩34,925 | ₩34,778 | ₩34,778 | -0.31% | 3.3만 |
|---|
| 2026.05.01 | ₩34,938 | ₩34,938 | ₩34,845 | ₩34,872 | -0.19% | 2.5만 |
|---|
| 2026.04.30 | ₩34,671 | ₩34,925 | ₩34,658 | ₩34,925 | +0.73% | 2.5만 |
|---|
| 2026.04.29 | ₩34,831 | ₩34,831 | ₩34,671 | ₩34,690 | -0.41% | 5.3만 |
|---|
| 2026.04.28 | ₩34,912 | ₩34,938 | ₩34,791 | ₩34,831 | -0.23% | 6.2천 |
|---|
| 2026.04.27 | ₩34,831 | ₩34,925 | ₩34,757 | ₩34,912 | +0.23% | 1.4만 |
|---|
| 2026.04.24 | ₩34,845 | ₩34,858 | ₩34,698 | ₩34,805 | -0.11% | 3.9만 |
|---|
| 2026.04.23 | ₩34,698 | ₩34,858 | ₩34,698 | ₩34,831 | +0.38% | 1.6만 |
|---|
| 2026.04.22 | ₩34,565 | ₩34,725 | ₩34,565 | ₩34,711 | +0.42% | 8.6천 |
|---|
| 2026.04.21 | ₩34,631 | ₩34,660 | ₩34,553 | ₩34,658 | +0.08% | 3.6만 |
|---|
| 2026.04.20 | ₩34,565 | ₩34,738 | ₩34,498 | ₩34,637 | +0.21% | 2.4만 |
|---|
| 2026.04.17 | ₩34,698 | ₩34,711 | ₩34,551 | ₩34,645 | -0.15% | 1.8만 |
|---|
| 2026.04.16 | ₩34,538 | ₩34,658 | ₩34,431 | ₩34,591 | +0.15% | 2만 |
|---|
| 2026.04.15 | ₩34,605 | ₩34,698 | ₩34,434 | ₩34,618 | +0.04% | 2.6만 |
|---|
| 2026.04.14 | ₩34,565 | ₩34,638 | ₩34,311 | ₩34,498 | -0.19% | 2.6만 |
|---|
| 2026.04.13 | ₩34,311 | ₩34,480 | ₩34,311 | ₩34,444 | +0.39% | 1.8만 |
|---|
| 2026.04.10 | ₩34,485 | ₩34,485 | ₩34,271 | ₩34,311 | -0.50% | 4.8만 |
|---|
| 2026.04.09 | ₩34,444 | ₩34,444 | ₩34,271 | ₩34,311 | -0.39% | 1.3만 |
|---|
| 2026.04.08 | ₩34,218 | ₩34,498 | ₩34,218 | ₩34,284 | +0.19% | 0 |
|---|
| 2026.04.07 | ₩34,031 | ₩34,146 | ₩34,031 | ₩34,111 | +0.24% | 2.2만 |
|---|
| 2026.04.06 | ₩34,057 | ₩34,097 | ₩33,978 | ₩34,031 | -0.08% | 2.9만 |
|---|
| 2026.04.02 | ₩33,964 | ₩34,071 | ₩33,897 | ₩34,057 | +0.28% | 2.9만 |
|---|
| 2026.04.01 | ₩33,857 | ₩34,164 | ₩33,857 | ₩33,991 | +0.39% | 5.9만 |
|---|
| 2026.03.31 | ₩34,031 | ₩34,031 | ₩33,791 | ₩33,791 | -0.71% | 15.6만 |
|---|
| 2026.03.30 | ₩33,884 | ₩34,004 | ₩33,804 | ₩33,897 | +0.04% | 2.7만 |
|---|
| 2026.03.27 | ₩34,138 | ₩34,138 | ₩33,817 | ₩33,844 | -0.86% | 4.6만 |
|---|
| 2026.03.26 | ₩34,178 | ₩34,218 | ₩33,977 | ₩34,057 | -0.35% | 10만 |
|---|
| 2026.03.25 | ₩34,364 | ₩34,444 | ₩34,057 | ₩34,084 | -0.82% | 3만 |
|---|
| 2026.03.24 | ₩34,031 | ₩34,164 | ₩34,031 | ₩34,031 | 0.00% | 1.5만 |
|---|
| 2026.03.23 | ₩34,218 | ₩34,218 | ₩33,897 | ₩34,057 | -0.47% | 4.6만 |
|---|
| 2026.03.20 | ₩34,351 | ₩34,364 | ₩33,791 | ₩34,151 | -0.58% | 8.8만 |
|---|
| 2026.03.19 | ₩34,404 | ₩34,458 | ₩34,138 | ₩34,324 | -0.23% | 7.2만 |
|---|
| 2026.03.18 | ₩34,391 | ₩34,645 | ₩34,298 | ₩34,311 | -0.23% | 2.6만 |
|---|
| 2026.03.17 | ₩34,565 | ₩34,578 | ₩34,431 | ₩34,471 | -0.27% | 2.5만 |
|---|
| 2026.03.16 | ₩34,471 | ₩34,631 | ₩34,431 | ₩34,591 | +0.35% | 3.3만 |
|---|
| 2026.03.13 | ₩34,464 | ₩34,496 | ₩34,364 | ₩34,431 | -0.10% | 1.5만 |
|---|
| 2026.03.12 | ₩34,431 | ₩34,650 | ₩34,404 | ₩34,485 | +0.16% | 2.6만 |
|---|
| 2026.03.11 | ₩34,565 | ₩34,665 | ₩34,458 | ₩34,458 | -0.31% | 2만 |
|---|
| 2026.03.10 | ₩34,498 | ₩34,725 | ₩34,364 | ₩34,698 | +0.58% | 8.8만 |
|---|
| 2026.03.09 | ₩34,431 | ₩34,505 | ₩34,191 | ₩34,485 | +0.16% | 1.2만 |
|---|
| 2026.03.06 | ₩34,458 | ₩34,471 | ₩34,391 | ₩34,471 | +0.04% | 2.8천 |
|---|
| 2026.03.05 | ₩34,485 | ₩34,529 | ₩34,444 | ₩34,458 | -0.08% | 4.9천 |
|---|
| 2026.03.04 | ₩34,471 | ₩34,485 | ₩34,404 | ₩34,451 | -0.06% | 3.8천 |
|---|
| 2026.03.03 | ₩34,404 | ₩34,471 | ₩34,364 | ₩34,444 | +0.12% | 6.9천 |
|---|
| 2026.03.02 | ₩34,191 | ₩34,471 | ₩34,097 | ₩34,453 | +0.77% | 1.1만 |
|---|
| 2026.02.27 | ₩35,005 | ₩35,045 | ₩34,765 | ₩34,805 | -0.57% | 7.3만 |
|---|
| 2026.02.26 | ₩34,925 | ₩35,092 | ₩34,925 | ₩35,012 | +0.25% | 12만 |
|---|
| 2026.02.25 | ₩35,045 | ₩35,132 | ₩35,005 | ₩35,039 | -0.02% | 4.6천 |
|---|
| 2026.02.24 | ₩35,165 | ₩35,232 | ₩34,992 | ₩35,045 | -0.34% | 3.7천 |
|---|
| 2026.02.23 | ₩35,259 | ₩35,285 | ₩35,099 | ₩35,205 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩35,098 | ₩35,272 | ₩35,098 | ₩35,192 | +0.27% | 1.5만 |
|---|
| 2026.02.19 | ₩35,245 | ₩35,259 | ₩35,085 | ₩35,206 | -0.11% | 5.7만 |
|---|
| 2026.02.18 | ₩35,152 | ₩35,272 | ₩35,136 | ₩35,192 | +0.11% | 10.2만 |
|---|
| 2026.02.17 | ₩35,165 | ₩35,205 | ₩35,012 | ₩35,170 | +0.02% | 3.5만 |
|---|
| 2026.02.13 | ₩34,965 | ₩35,085 | ₩34,805 | ₩35,058 | +0.27% | 5.7만 |
|---|
| 2026.02.12 | ₩34,992 | ₩35,017 | ₩34,765 | ₩34,898 | -0.27% | 6.8만 |
|---|
| 2026.02.11 | ₩35,098 | ₩35,205 | ₩34,885 | ₩34,898 | -0.57% | 4.6만 |
|---|
| 2026.02.10 | ₩34,965 | ₩35,200 | ₩34,965 | ₩35,072 | +0.31% | 8만 |
|---|
| 2026.02.09 | ₩34,965 | ₩35,085 | ₩34,766 | ₩35,032 | +0.19% | 2.6만 |
|---|
| 2026.02.06 | ₩34,858 | ₩34,951 | ₩34,805 | ₩34,898 | +0.11% | 7.8만 |
|---|
| 2026.02.05 | ₩34,858 | ₩35,058 | ₩34,751 | ₩34,805 | -0.15% | 35.8만 |
|---|
| 2026.02.04 | ₩35,005 | ₩35,038 | ₩34,831 | ₩34,965 | -0.11% | 10.3만 |
|---|
| 2026.02.03 | ₩34,965 | ₩35,132 | ₩34,898 | ₩35,098 | +0.38% | 8.8만 |
|---|
| 2026.02.02 | ₩35,205 | ₩35,205 | ₩34,818 | ₩34,965 | -0.68% | 11.9만 |
|---|
| 2026.01.30 | ₩35,138 | ₩35,259 | ₩34,965 | ₩35,165 | +0.08% | 5.5만 |
|---|
| 2026.01.29 | ₩35,272 | ₩35,272 | ₩35,058 | ₩35,165 | -0.30% | 3만 |
|---|
| 2026.01.28 | ₩35,112 | ₩35,272 | ₩35,032 | ₩35,232 | +0.34% | 6.4만 |
|---|
| 2026.01.27 | ₩35,138 | ₩35,165 | ₩35,018 | ₩35,125 | -0.04% | 3.8만 |
|---|
| 2026.01.26 | ₩35,138 | ₩35,152 | ₩35,098 | ₩35,152 | +0.04% | 1.9만 |
|---|
| 2026.01.23 | ₩34,978 | ₩35,152 | ₩34,978 | ₩35,098 | +0.34% | 6.4만 |
|---|
| 2026.01.22 | ₩35,032 | ₩35,152 | ₩34,965 | ₩35,098 | +0.19% | 1.9만 |
|---|
| 2026.01.21 | ₩35,005 | ₩35,018 | ₩34,938 | ₩34,938 | -0.19% | 11.5만 |
|---|
| 2026.01.20 | ₩34,885 | ₩35,018 | ₩34,856 | ₩35,018 | +0.38% | 3.4만 |
|---|
| 2026.01.16 | ₩34,938 | ₩35,058 | ₩34,831 | ₩34,978 | +0.11% | 7.9만 |
|---|
| 2026.01.15 | ₩34,912 | ₩35,098 | ₩34,898 | ₩34,938 | +0.08% | 20.7만 |
|---|
| 2026.01.14 | ₩34,778 | ₩34,992 | ₩34,778 | ₩34,965 | +0.54% | 2.8만 |
|---|
| 2026.01.13 | ₩34,938 | ₩34,938 | ₩34,831 | ₩34,872 | -0.19% | 12.2만 |
|---|
| 2026.01.12 | ₩34,912 | ₩34,965 | ₩34,858 | ₩34,898 | -0.04% | 7.8만 |
|---|
| 2026.01.09 | ₩35,072 | ₩35,178 | ₩34,912 | ₩34,965 | -0.30% | 12.3만 |
|---|
| 2026.01.08 | ₩34,872 | ₩35,339 | ₩34,872 | ₩34,925 | +0.15% | 10.2만 |
|---|
| 2026.01.07 | ₩34,818 | ₩34,930 | ₩34,725 | ₩34,898 | +0.23% | 5만 |
|---|
| 2026.01.06 | ₩34,765 | ₩34,831 | ₩34,631 | ₩34,765 | 0.00% | 18만 |
|---|
| 2026.01.05 | ₩34,791 | ₩34,912 | ₩34,711 | ₩34,711 | -0.23% | 6.4만 |
|---|
| 2026.01.02 | ₩34,661 | ₩34,847 | ₩34,661 | ₩34,765 | +0.30% | 4.3만 |
|---|
| 2025.12.31 | ₩34,404 | ₩34,791 | ₩34,331 | ₩34,685 | +0.81% | 11.1만 |
|---|
| 2025.12.30 | ₩34,365 | ₩34,404 | ₩34,311 | ₩34,391 | +0.08% | 4.1만 |
|---|
| 2025.12.29 | ₩34,404 | ₩34,404 | ₩34,298 | ₩34,311 | -0.27% | 3.2만 |
|---|
| 2025.12.26 | ₩34,231 | ₩34,404 | ₩34,164 | ₩34,315 | +0.25% | 4.3만 |
|---|
| 2025.12.24 | ₩34,298 | ₩34,298 | ₩34,164 | ₩34,298 | -0.00% | 1.8만 |
|---|
| 2025.12.23 | ₩34,244 | ₩34,298 | ₩34,057 | ₩34,271 | +0.08% | 3.7만 |
|---|
| 2025.12.22 | ₩34,151 | ₩34,244 | ₩34,044 | ₩34,244 | +0.27% | 7만 |
|---|
| 2025.12.19 | ₩34,204 | ₩34,244 | ₩34,064 | ₩34,071 | -0.39% | 12.2만 |
|---|
| 2025.12.18 | ₩34,071 | ₩34,164 | ₩34,031 | ₩34,111 | +0.12% | 9만 |
|---|
| 2025.12.17 | ₩34,031 | ₩34,109 | ₩34,004 | ₩34,071 | +0.12% | 6.5만 |
|---|
| 2025.12.16 | ₩34,004 | ₩34,124 | ₩34,004 | ₩34,017 | +0.04% | 4.9만 |
|---|
| 2025.12.15 | ₩34,004 | ₩34,126 | ₩33,911 | ₩34,097 | +0.27% | 6.1만 |
|---|
| 2025.12.12 | ₩33,977 | ₩34,000 | ₩33,887 | ₩33,977 | 0.00% | 3만 |
|---|
| 2025.12.11 | ₩33,911 | ₩34,004 | ₩33,884 | ₩34,004 | +0.28% | 6.5만 |
|---|
| 2025.12.10 | ₩33,897 | ₩33,964 | ₩33,871 | ₩33,871 | -0.08% | 5.9만 |
|---|
| 2025.12.09 | ₩34,004 | ₩34,004 | ₩33,897 | ₩33,951 | -0.16% | 2.7만 |
|---|
| 2025.12.08 | ₩33,964 | ₩34,017 | ₩33,871 | ₩33,951 | -0.04% | 4.5만 |
|---|
| 2025.12.05 | ₩33,951 | ₩33,991 | ₩33,844 | ₩33,924 | -0.08% | 5.3만 |
|---|
| 2025.12.04 | ₩33,951 | ₩34,017 | ₩33,924 | ₩33,977 | +0.08% | 4.1만 |
|---|
| 2025.12.03 | ₩33,951 | ₩34,004 | ₩33,897 | ₩34,004 | +0.16% | 6.9만 |
|---|
| 2025.12.02 | ₩33,844 | ₩33,977 | ₩33,804 | ₩33,911 | +0.20% | 9.4만 |
|---|
| 2025.12.01 | ₩33,737 | ₩33,857 | ₩33,697 | ₩33,831 | +0.28% | 17.8만 |
|---|
| 2025.11.28 | ₩34,685 | ₩34,765 | ₩34,671 | ₩34,765 | +0.23% | 9만 |
|---|
| 2025.11.26 | ₩34,591 | ₩34,685 | ₩34,565 | ₩34,671 | +0.23% | 9.5만 |
|---|
| 2025.11.25 | ₩34,511 | ₩34,618 | ₩34,471 | ₩34,578 | +0.19% | 13.4만 |
|---|
| 2025.11.24 | ₩34,498 | ₩34,685 | ₩34,471 | ₩34,511 | +0.04% | 17만 |
|---|
| 2025.11.21 | ₩34,471 | ₩34,631 | ₩34,404 | ₩34,498 | +0.08% | 10.6만 |
|---|
| 2025.11.20 | ₩34,565 | ₩34,605 | ₩34,364 | ₩34,471 | -0.27% | 6.4만 |
|---|
| 2025.11.19 | ₩34,591 | ₩34,591 | ₩34,378 | ₩34,444 | -0.42% | 14.4만 |
|---|
| 2025.11.18 | ₩34,685 | ₩34,685 | ₩34,444 | ₩34,525 | -0.46% | 9.1만 |
|---|
| 2025.11.17 | ₩34,711 | ₩34,872 | ₩34,444 | ₩34,618 | -0.27% | 12.1만 |
|---|
| 2025.11.14 | ₩34,725 | ₩34,871 | ₩34,725 | ₩34,725 | -0.00% | 2.5만 |
|---|
| 2025.11.13 | ₩34,898 | ₩34,898 | ₩34,747 | ₩34,765 | -0.38% | 4.5만 |
|---|
| 2025.11.12 | ₩34,938 | ₩34,965 | ₩34,685 | ₩34,872 | -0.19% | 9.4만 |
|---|
| 2025.11.11 | ₩34,818 | ₩34,858 | ₩34,707 | ₩34,858 | +0.11% | 2만 |
|---|
| 2025.11.10 | ₩34,738 | ₩34,805 | ₩34,698 | ₩34,791 | +0.15% | 2.3만 |
|---|
| 2025.11.07 | ₩34,591 | ₩34,738 | ₩34,578 | ₩34,711 | +0.35% | 1.9만 |
|---|
| 2025.11.06 | ₩34,738 | ₩34,765 | ₩34,605 | ₩34,645 | -0.27% | 5만 |
|---|
| 2025.11.05 | ₩34,698 | ₩34,698 | ₩34,631 | ₩34,645 | -0.15% | 3.5만 |
|---|
| 2025.11.04 | ₩34,645 | ₩34,818 | ₩34,645 | ₩34,685 | +0.12% | 3만 |
|---|
| 2025.11.03 | ₩34,698 | ₩34,698 | ₩34,578 | ₩34,684 | -0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩34,591 | ₩34,685 | ₩34,578 | ₩34,605 | +0.04% | 2.5만 |
|---|
| 2025.10.30 | ₩34,698 | ₩34,765 | ₩34,591 | ₩34,631 | -0.19% | 4.6만 |
|---|
| 2025.10.29 | ₩34,658 | ₩34,721 | ₩34,578 | ₩34,605 | -0.15% | 1.9만 |
|---|
| 2025.10.28 | ₩34,605 | ₩34,698 | ₩34,498 | ₩34,635 | +0.09% | 2.5만 |
|---|
| 2025.10.27 | ₩34,658 | ₩34,658 | ₩34,471 | ₩34,564 | -0.27% | 3만 |
|---|
| 2025.10.24 | ₩34,671 | ₩34,718 | ₩34,578 | ₩34,658 | -0.04% | 3만 |
|---|
| 2025.10.23 | ₩34,591 | ₩34,698 | ₩34,551 | ₩34,658 | +0.19% | 2.1만 |
|---|
| 2025.10.22 | ₩34,498 | ₩34,591 | ₩34,471 | ₩34,538 | +0.12% | 1만 |
|---|
| 2025.10.21 | ₩34,431 | ₩34,751 | ₩34,364 | ₩34,471 | +0.12% | 16.9만 |
|---|
| 2025.10.20 | ₩34,444 | ₩34,485 | ₩34,298 | ₩34,404 | -0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩34,298 | ₩34,471 | ₩34,298 | ₩34,298 | 0.00% | 2.6만 |
|---|
| 2025.10.16 | ₩34,415 | ₩34,444 | ₩34,231 | ₩34,298 | -0.34% | 7.1만 |
|---|
| 2025.10.15 | ₩34,631 | ₩34,678 | ₩34,298 | ₩34,391 | -0.69% | 7.9만 |
|---|
| 2025.10.14 | ₩34,458 | ₩34,605 | ₩34,431 | ₩34,538 | +0.23% | 2.1만 |
|---|
| 2025.10.13 | ₩34,498 | ₩34,691 | ₩34,460 | ₩34,571 | +0.21% | 3.5만 |
|---|
| 2025.10.10 | ₩34,525 | ₩34,658 | ₩34,364 | ₩34,471 | -0.15% | 2.2만 |
|---|
