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 | ₩34,221 | ₩34,421 | ₩34,034 | ₩34,421 | +0.59% | 8.3만 |
| 2026.10.08 | ₩34,195 | ₩34,408 | ₩33,981 | ₩34,341 | +0.43% | 10.2만 |
| 2026.10.07 | ₩34,435 | ₩34,555 | ₩34,168 | ₩34,248 | -0.54% | 12만 |
| 2026.10.06 | ₩34,461 | ₩34,660 | ₩34,408 | ₩34,555 | +0.27% | 3.3만 |
| 2026.10.05 | ₩34,168 | ₩34,688 | ₩34,168 | ₩34,555 | +1.13% | 11.3만 |
| 2026.10.02 | ₩34,221 | ₩34,341 | ₩34,101 | ₩34,224 | +0.01% | 7.1만 |
| 2026.10.01 | ₩34,114 | ₩34,221 | ₩34,063 | ₩34,101 | -0.04% | 8.5만 |
| 2026.09.30 | ₩34,141 | ₩34,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,114 |
| -0.08% |
| 6.3만 |
| 2026.09.29 | ₩33,941 | ₩34,141 | ₩33,941 | ₩34,114 | +0.51% | 8.9만 |
|---|
| 2026.09.28 | ₩34,034 | ₩34,114 | ₩33,926 | ₩33,941 | -0.27% | 3.3만 |
|---|
| 2026.09.25 | ₩34,048 | ₩34,235 | ₩33,941 | ₩34,074 | +0.08% | 4.6만 |
|---|
| 2026.09.24 | ₩34,168 | ₩34,234 | ₩34,028 | ₩34,088 | -0.23% | 7만 |
|---|
| 2026.09.23 | ₩34,475 | ₩34,475 | ₩34,168 | ₩34,168 | -0.89% | 3.5만 |
|---|
| 2026.09.22 | ₩34,435 | ₩34,568 | ₩34,395 | ₩34,461 | +0.08% | 4.6만 |
|---|
| 2026.09.21 | ₩34,341 | ₩34,568 | ₩34,301 | ₩34,542 | +0.58% | 6.1만 |
|---|
| 2026.09.18 | ₩34,448 | ₩34,448 | ₩34,268 | ₩34,368 | -0.23% | 2.4만 |
|---|
| 2026.09.17 | ₩34,341 | ₩34,448 | ₩34,341 | ₩34,381 | +0.12% | 1.6만 |
|---|
| 2026.09.16 | ₩34,435 | ₩34,535 | ₩34,368 | ₩34,433 | -0.00% | 3만 |
|---|
| 2026.09.15 | ₩34,555 | ₩34,555 | ₩34,381 | ₩34,461 | -0.27% | 4.5만 |
|---|
| 2026.09.14 | ₩34,435 | ₩34,588 | ₩34,435 | ₩34,501 | +0.19% | 2.8만 |
|---|
| 2026.09.11 | ₩34,475 | ₩34,540 | ₩34,401 | ₩34,461 | -0.04% | 4.9만 |
|---|
| 2026.09.10 | ₩34,435 | ₩34,488 | ₩34,355 | ₩34,381 | -0.16% | 5.5만 |
|---|
| 2026.09.09 | ₩34,448 | ₩34,488 | ₩34,381 | ₩34,488 | +0.12% | 2.6만 |
|---|
| 2026.09.08 | ₩34,381 | ₩34,542 | ₩34,381 | ₩34,501 | +0.35% | 2.4만 |
|---|
| 2026.09.04 | ₩34,315 | ₩34,635 | ₩34,315 | ₩34,488 | +0.51% | 1.2만 |
|---|
| 2026.09.03 | ₩34,515 | ₩34,515 | ₩34,288 | ₩34,448 | -0.19% | 3.5만 |
|---|
| 2026.09.02 | ₩34,328 | ₩34,635 | ₩34,221 | ₩34,381 | +0.16% | 6.3만 |
|---|
| 2026.09.01 | ₩34,742 | ₩34,742 | ₩34,368 | ₩34,461 | -0.81% | 7.1만 |
|---|
| 2026.08.31 | ₩35,209 | ₩35,436 | ₩35,129 | ₩35,236 | +0.08% | 4.5만 |
|---|
| 2026.08.28 | ₩35,102 | ₩35,863 | ₩35,102 | ₩35,222 | +0.34% | 3.5만 |
|---|
| 2026.08.27 | ₩34,915 | ₩35,102 | ₩34,915 | ₩35,102 | +0.54% | 2만 |
|---|
| 2026.08.26 | ₩34,969 | ₩35,248 | ₩34,835 | ₩35,009 | +0.11% | 2만 |
|---|
| 2026.08.25 | ₩35,035 | ₩35,089 | ₩34,915 | ₩35,089 | +0.15% | 2.5만 |
|---|
| 2026.08.24 | ₩35,035 | ₩35,035 | ₩34,915 | ₩35,018 | -0.05% | 1.7만 |
|---|
| 2026.08.21 | ₩35,089 | ₩35,089 | ₩34,862 | ₩34,969 | -0.34% | 5.6만 |
|---|
| 2026.08.20 | ₩34,915 | ₩35,102 | ₩34,915 | ₩35,089 | +0.50% | 4.1만 |
|---|
| 2026.08.19 | ₩34,820 | ₩34,942 | ₩34,715 | ₩34,915 | +0.27% | 4.5만 |
|---|
| 2026.08.18 | ₩34,768 | ₩34,889 | ₩34,755 | ₩34,755 | -0.04% | 2.3만 |
|---|
| 2026.08.17 | ₩34,768 | ₩34,822 | ₩34,702 | ₩34,822 | +0.15% | 2.5만 |
|---|
| 2026.08.14 | ₩34,742 | ₩34,822 | ₩34,702 | ₩34,768 | +0.08% | 4.7만 |
|---|
| 2026.08.13 | ₩34,728 | ₩34,822 | ₩34,728 | ₩34,822 | +0.27% | 2.9만 |
|---|
| 2026.08.12 | ₩34,795 | ₩34,835 | ₩34,728 | ₩34,822 | +0.08% | 3.7만 |
|---|
| 2026.08.11 | ₩34,742 | ₩34,782 | ₩34,702 | ₩34,782 | +0.12% | 10.8만 |
|---|
| 2026.08.10 | ₩34,675 | ₩34,808 | ₩34,675 | ₩34,782 | +0.31% | 4.6만 |
|---|
| 2026.08.07 | ₩34,795 | ₩34,875 | ₩34,715 | ₩34,715 | -0.23% | 3.1만 |
|---|
| 2026.08.06 | ₩34,795 | ₩34,795 | ₩34,747 | ₩34,768 | -0.08% | 3.6만 |
|---|
| 2026.08.05 | ₩34,808 | ₩34,808 | ₩34,686 | ₩34,755 | -0.15% | 1.5만 |
|---|
| 2026.08.04 | ₩34,648 | ₩34,768 | ₩34,648 | ₩34,768 | +0.35% | 1.7만 |
|---|
| 2026.08.03 | ₩34,915 | ₩34,915 | ₩34,628 | ₩34,648 | -0.76% | 3.3만 |
|---|
| 2026.07.31 | ₩34,768 | ₩34,835 | ₩34,702 | ₩34,808 | +0.12% | 5.7만 |
|---|
| 2026.07.30 | ₩34,875 | ₩34,875 | ₩34,702 | ₩34,822 | -0.15% | 1.4만 |
|---|
| 2026.07.29 | ₩34,835 | ₩34,835 | ₩34,688 | ₩34,768 | -0.19% | 2.2만 |
|---|
| 2026.07.28 | ₩34,702 | ₩34,835 | ₩34,688 | ₩34,788 | +0.25% | 2.2만 |
|---|
| 2026.07.27 | ₩34,682 | ₩34,768 | ₩34,608 | ₩34,742 | +0.17% | 1.8만 |
|---|
| 2026.07.24 | ₩34,568 | ₩34,702 | ₩34,568 | ₩34,659 | +0.26% | 1.8만 |
|---|
| 2026.07.23 | ₩34,622 | ₩34,688 | ₩34,475 | ₩34,568 | -0.15% | 7.9만 |
|---|
| 2026.07.22 | ₩34,702 | ₩34,702 | ₩34,595 | ₩34,688 | -0.04% | 3만 |
|---|
| 2026.07.21 | ₩34,528 | ₩34,635 | ₩34,456 | ₩34,568 | +0.12% | 5.1만 |
|---|
| 2026.07.20 | ₩34,455 | ₩34,630 | ₩34,455 | ₩34,555 | +0.29% | 1.3만 |
|---|
| 2026.07.17 | ₩34,381 | ₩34,582 | ₩34,381 | ₩34,555 | +0.50% | 3만 |
|---|
| 2026.07.16 | ₩34,328 | ₩34,515 | ₩34,328 | ₩34,428 | +0.29% | 1.8만 |
|---|
| 2026.07.15 | ₩34,275 | ₩34,448 | ₩34,275 | ₩34,448 | +0.51% | 7.4천 |
|---|
| 2026.07.14 | ₩34,368 | ₩34,448 | ₩34,341 | ₩34,421 | +0.16% | 3.6만 |
|---|
| 2026.07.13 | ₩34,496 | ₩34,501 | ₩34,341 | ₩34,381 | -0.33% | 1.6만 |
|---|
| 2026.07.10 | ₩34,328 | ₩34,401 | ₩34,255 | ₩34,388 | +0.17% | 1.4만 |
|---|
| 2026.07.09 | ₩34,288 | ₩34,341 | ₩34,168 | ₩34,315 | +0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩34,114 | ₩34,235 | ₩34,114 | ₩34,235 | +0.35% | 2만 |
|---|
| 2026.07.07 | ₩34,221 | ₩34,274 | ₩34,088 | ₩34,235 | +0.04% | 2.5만 |
|---|
| 2026.07.06 | ₩34,034 | ₩34,261 | ₩34,034 | ₩34,221 | +0.55% | 1.5만 |
|---|
| 2026.07.02 | ₩34,034 | ₩34,074 | ₩34,008 | ₩34,008 | -0.08% | 1.5만 |
|---|
| 2026.07.01 | ₩33,941 | ₩34,021 | ₩33,906 | ₩34,021 | +0.24% | 1.8만 |
|---|
| 2026.06.30 | ₩33,954 | ₩34,168 | ₩33,834 | ₩33,861 | -0.28% | 18.2만 |
|---|
| 2026.06.29 | ₩33,901 | ₩33,968 | ₩33,834 | ₩33,941 | +0.12% | 3만 |
|---|
| 2026.06.26 | ₩33,847 | ₩33,968 | ₩33,821 | ₩33,834 | -0.04% | 3.3만 |
|---|
| 2026.06.25 | ₩33,928 | ₩33,954 | ₩33,888 | ₩33,941 | +0.04% | 1.8만 |
|---|
| 2026.06.24 | ₩33,968 | ₩34,056 | ₩33,901 | ₩33,941 | -0.08% | 2.3만 |
|---|
| 2026.06.23 | ₩33,901 | ₩34,088 | ₩33,888 | ₩33,994 | +0.28% | 1.7만 |
|---|
| 2026.06.22 | ₩34,074 | ₩34,168 | ₩33,948 | ₩33,968 | -0.31% | 3.3만 |
|---|
| 2026.06.18 | ₩34,061 | ₩34,141 | ₩33,954 | ₩34,141 | +0.24% | 1.7만 |
|---|
| 2026.06.17 | ₩34,141 | ₩34,141 | ₩34,034 | ₩34,101 | -0.12% | 2.6만 |
|---|
| 2026.06.16 | ₩34,021 | ₩34,088 | ₩34,021 | ₩34,054 | +0.10% | 2.3만 |
|---|
| 2026.06.15 | ₩34,008 | ₩34,154 | ₩33,954 | ₩34,008 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩34,021 | ₩34,688 | ₩33,861 | ₩34,008 | -0.04% | 3.4만 |
|---|
| 2026.06.11 | ₩33,861 | ₩34,021 | ₩33,861 | ₩33,941 | +0.24% | 1.1만 |
|---|
| 2026.06.10 | ₩33,847 | ₩33,954 | ₩33,794 | ₩33,834 | -0.04% | 2만 |
|---|
| 2026.06.09 | ₩33,861 | ₩34,021 | ₩33,861 | ₩33,914 | +0.16% | 5천 |
|---|
| 2026.06.08 | ₩34,008 | ₩34,021 | ₩33,855 | ₩33,855 | -0.45% | 1.3만 |
|---|
| 2026.06.05 | ₩34,034 | ₩34,048 | ₩33,874 | ₩34,008 | -0.08% | 3.3만 |
|---|
| 2026.06.04 | ₩33,928 | ₩34,088 | ₩33,928 | ₩34,061 | +0.39% | 1.8만 |
|---|
| 2026.06.03 | ₩33,968 | ₩34,034 | ₩33,847 | ₩33,954 | -0.04% | 4.5만 |
|---|
| 2026.06.02 | ₩34,168 | ₩34,168 | ₩33,942 | ₩33,981 | -0.55% | 2.8만 |
|---|
| 2026.06.01 | ₩34,101 | ₩34,141 | ₩33,941 | ₩34,141 | +0.12% | 4.9만 |
|---|
| 2026.05.29 | ₩34,702 | ₩34,755 | ₩34,421 | ₩34,662 | -0.12% | 42.4만 |
|---|
| 2026.05.28 | ₩34,715 | ₩34,755 | ₩34,648 | ₩34,662 | -0.15% | 4.5만 |
|---|
| 2026.05.27 | ₩34,688 | ₩34,785 | ₩34,648 | ₩34,728 | +0.12% | 1.6만 |
|---|
| 2026.05.26 | ₩34,501 | ₩34,648 | ₩34,461 | ₩34,635 | +0.39% | 3.5만 |
|---|
| 2026.05.22 | ₩34,461 | ₩34,488 | ₩34,355 | ₩34,448 | -0.04% | 2.1만 |
|---|
| 2026.05.21 | ₩34,328 | ₩34,421 | ₩34,328 | ₩34,421 | +0.27% | 2.3만 |
|---|
| 2026.05.20 | ₩34,408 | ₩34,541 | ₩34,315 | ₩34,435 | +0.08% | 29만 |
|---|
| 2026.05.19 | ₩34,768 | ₩34,808 | ₩34,395 | ₩34,408 | -1.04% | 8.6만 |
|---|
| 2026.05.18 | ₩34,835 | ₩34,835 | ₩34,728 | ₩34,742 | -0.27% | 1.8만 |
|---|
| 2026.05.15 | ₩34,768 | ₩34,802 | ₩34,702 | ₩34,768 | 0.00% | 2.7만 |
|---|
| 2026.05.14 | ₩34,822 | ₩34,915 | ₩34,815 | ₩34,828 | +0.02% | 5.4만 |
|---|
| 2026.05.13 | ₩34,822 | ₩34,835 | ₩34,808 | ₩34,822 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩34,782 | ₩34,835 | ₩34,768 | ₩34,828 | +0.13% | 2.9만 |
|---|
| 2026.05.11 | ₩34,822 | ₩34,822 | ₩34,768 | ₩34,802 | -0.06% | 4.1만 |
|---|
| 2026.05.08 | ₩34,848 | ₩34,915 | ₩34,768 | ₩34,782 | -0.19% | 44.2만 |
|---|
| 2026.05.07 | ₩34,822 | ₩34,942 | ₩34,808 | ₩34,822 | 0.00% | 3.6만 |
|---|
| 2026.05.06 | ₩34,822 | ₩34,902 | ₩34,822 | ₩34,902 | +0.23% | 1.6만 |
|---|
| 2026.05.05 | ₩34,795 | ₩34,917 | ₩34,782 | ₩34,862 | +0.19% | 1.3만 |
|---|
| 2026.05.04 | ₩34,889 | ₩34,929 | ₩34,782 | ₩34,782 | -0.31% | 3.3만 |
|---|
| 2026.05.01 | ₩34,942 | ₩34,942 | ₩34,848 | ₩34,875 | -0.19% | 2.5만 |
|---|
| 2026.04.30 | ₩34,675 | ₩34,929 | ₩34,662 | ₩34,929 | +0.73% | 2.5만 |
|---|
| 2026.04.29 | ₩34,835 | ₩34,835 | ₩34,675 | ₩34,694 | -0.41% | 5.3만 |
|---|
| 2026.04.28 | ₩34,915 | ₩34,942 | ₩34,795 | ₩34,835 | -0.23% | 6.2천 |
|---|
| 2026.04.27 | ₩34,835 | ₩34,929 | ₩34,760 | ₩34,915 | +0.23% | 1.4만 |
|---|
| 2026.04.24 | ₩34,848 | ₩34,862 | ₩34,702 | ₩34,808 | -0.11% | 3.9만 |
|---|
| 2026.04.23 | ₩34,702 | ₩34,862 | ₩34,702 | ₩34,835 | +0.38% | 1.6만 |
|---|
| 2026.04.22 | ₩34,568 | ₩34,728 | ₩34,568 | ₩34,715 | +0.42% | 8.6천 |
|---|
| 2026.04.21 | ₩34,635 | ₩34,664 | ₩34,556 | ₩34,662 | +0.08% | 3.6만 |
|---|
| 2026.04.20 | ₩34,568 | ₩34,742 | ₩34,501 | ₩34,641 | +0.21% | 2.4만 |
|---|
| 2026.04.17 | ₩34,702 | ₩34,715 | ₩34,555 | ₩34,648 | -0.15% | 1.8만 |
|---|
| 2026.04.16 | ₩34,542 | ₩34,662 | ₩34,435 | ₩34,595 | +0.15% | 2만 |
|---|
| 2026.04.15 | ₩34,608 | ₩34,702 | ₩34,437 | ₩34,622 | +0.04% | 2.6만 |
|---|
| 2026.04.14 | ₩34,568 | ₩34,642 | ₩34,315 | ₩34,501 | -0.19% | 2.6만 |
|---|
| 2026.04.13 | ₩34,315 | ₩34,483 | ₩34,315 | ₩34,448 | +0.39% | 1.8만 |
|---|
| 2026.04.10 | ₩34,488 | ₩34,488 | ₩34,275 | ₩34,315 | -0.50% | 4.8만 |
|---|
| 2026.04.09 | ₩34,448 | ₩34,448 | ₩34,275 | ₩34,315 | -0.39% | 1.3만 |
|---|
| 2026.04.08 | ₩34,221 | ₩34,501 | ₩34,221 | ₩34,288 | +0.19% | 0 |
|---|
| 2026.04.07 | ₩34,034 | ₩34,149 | ₩34,034 | ₩34,114 | +0.24% | 2.2만 |
|---|
| 2026.04.06 | ₩34,061 | ₩34,101 | ₩33,981 | ₩34,034 | -0.08% | 2.9만 |
|---|
| 2026.04.02 | ₩33,968 | ₩34,074 | ₩33,901 | ₩34,061 | +0.28% | 2.9만 |
|---|
| 2026.04.01 | ₩33,861 | ₩34,168 | ₩33,861 | ₩33,994 | +0.39% | 5.9만 |
|---|
| 2026.03.31 | ₩34,034 | ₩34,034 | ₩33,794 | ₩33,794 | -0.71% | 15.6만 |
|---|
| 2026.03.30 | ₩33,888 | ₩34,008 | ₩33,807 | ₩33,901 | +0.04% | 2.7만 |
|---|
| 2026.03.27 | ₩34,141 | ₩34,141 | ₩33,821 | ₩33,847 | -0.86% | 4.6만 |
|---|
| 2026.03.26 | ₩34,181 | ₩34,221 | ₩33,981 | ₩34,061 | -0.35% | 10만 |
|---|
| 2026.03.25 | ₩34,368 | ₩34,448 | ₩34,061 | ₩34,088 | -0.82% | 3만 |
|---|
| 2026.03.24 | ₩34,034 | ₩34,168 | ₩34,034 | ₩34,034 | 0.00% | 1.5만 |
|---|
| 2026.03.23 | ₩34,221 | ₩34,221 | ₩33,901 | ₩34,061 | -0.47% | 4.6만 |
|---|
| 2026.03.20 | ₩34,355 | ₩34,368 | ₩33,794 | ₩34,154 | -0.58% | 8.8만 |
|---|
| 2026.03.19 | ₩34,408 | ₩34,461 | ₩34,141 | ₩34,328 | -0.23% | 7.2만 |
|---|
| 2026.03.18 | ₩34,395 | ₩34,648 | ₩34,301 | ₩34,315 | -0.23% | 2.6만 |
|---|
| 2026.03.17 | ₩34,568 | ₩34,582 | ₩34,435 | ₩34,475 | -0.27% | 2.5만 |
|---|
| 2026.03.16 | ₩34,475 | ₩34,635 | ₩34,435 | ₩34,595 | +0.35% | 3.3만 |
|---|
| 2026.03.13 | ₩34,468 | ₩34,499 | ₩34,368 | ₩34,435 | -0.10% | 1.5만 |
|---|
| 2026.03.12 | ₩34,435 | ₩34,653 | ₩34,408 | ₩34,488 | +0.16% | 2.6만 |
|---|
| 2026.03.11 | ₩34,568 | ₩34,668 | ₩34,461 | ₩34,461 | -0.31% | 2만 |
|---|
| 2026.03.10 | ₩34,501 | ₩34,728 | ₩34,368 | ₩34,702 | +0.58% | 8.8만 |
|---|
| 2026.03.09 | ₩34,435 | ₩34,508 | ₩34,195 | ₩34,488 | +0.16% | 1.2만 |
|---|
| 2026.03.06 | ₩34,461 | ₩34,475 | ₩34,395 | ₩34,475 | +0.04% | 2.8천 |
|---|
| 2026.03.05 | ₩34,488 | ₩34,532 | ₩34,448 | ₩34,461 | -0.08% | 4.9천 |
|---|
| 2026.03.04 | ₩34,475 | ₩34,488 | ₩34,408 | ₩34,455 | -0.06% | 3.8천 |
|---|
| 2026.03.03 | ₩34,408 | ₩34,475 | ₩34,368 | ₩34,448 | +0.12% | 6.9천 |
|---|
| 2026.03.02 | ₩34,195 | ₩34,475 | ₩34,101 | ₩34,457 | +0.77% | 1.1만 |
|---|
| 2026.02.27 | ₩35,009 | ₩35,049 | ₩34,768 | ₩34,808 | -0.57% | 7.3만 |
|---|
| 2026.02.26 | ₩34,929 | ₩35,095 | ₩34,929 | ₩35,015 | +0.25% | 12만 |
|---|
| 2026.02.25 | ₩35,049 | ₩35,135 | ₩35,009 | ₩35,043 | -0.02% | 4.6천 |
|---|
| 2026.02.24 | ₩35,169 | ₩35,236 | ₩34,995 | ₩35,049 | -0.34% | 3.7천 |
|---|
| 2026.02.23 | ₩35,262 | ₩35,289 | ₩35,102 | ₩35,209 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩35,102 | ₩35,275 | ₩35,102 | ₩35,196 | +0.27% | 1.5만 |
|---|
| 2026.02.19 | ₩35,249 | ₩35,262 | ₩35,089 | ₩35,209 | -0.11% | 5.7만 |
|---|
| 2026.02.18 | ₩35,155 | ₩35,276 | ₩35,140 | ₩35,196 | +0.11% | 10.2만 |
|---|
| 2026.02.17 | ₩35,169 | ₩35,209 | ₩35,015 | ₩35,174 | +0.02% | 3.5만 |
|---|
| 2026.02.13 | ₩34,969 | ₩35,089 | ₩34,808 | ₩35,062 | +0.27% | 5.7만 |
|---|
| 2026.02.12 | ₩34,995 | ₩35,021 | ₩34,768 | ₩34,902 | -0.27% | 6.8만 |
|---|
| 2026.02.11 | ₩35,102 | ₩35,208 | ₩34,889 | ₩34,902 | -0.57% | 4.6만 |
|---|
| 2026.02.10 | ₩34,969 | ₩35,203 | ₩34,969 | ₩35,075 | +0.31% | 8만 |
|---|
| 2026.02.09 | ₩34,969 | ₩35,089 | ₩34,769 | ₩35,035 | +0.19% | 2.6만 |
|---|
| 2026.02.06 | ₩34,862 | ₩34,955 | ₩34,808 | ₩34,902 | +0.11% | 7.8만 |
|---|
| 2026.02.05 | ₩34,862 | ₩35,062 | ₩34,755 | ₩34,808 | -0.15% | 35.8만 |
|---|
| 2026.02.04 | ₩35,009 | ₩35,042 | ₩34,835 | ₩34,969 | -0.11% | 10.3만 |
|---|
| 2026.02.03 | ₩34,969 | ₩35,135 | ₩34,902 | ₩35,102 | +0.38% | 8.8만 |
|---|
| 2026.02.02 | ₩35,209 | ₩35,209 | ₩34,822 | ₩34,969 | -0.68% | 11.9만 |
|---|
| 2026.01.30 | ₩35,142 | ₩35,262 | ₩34,969 | ₩35,169 | +0.08% | 5.5만 |
|---|
| 2026.01.29 | ₩35,276 | ₩35,276 | ₩35,062 | ₩35,169 | -0.30% | 3만 |
|---|
| 2026.01.28 | ₩35,115 | ₩35,276 | ₩35,035 | ₩35,236 | +0.34% | 6.4만 |
|---|
| 2026.01.27 | ₩35,142 | ₩35,169 | ₩35,022 | ₩35,129 | -0.04% | 3.8만 |
|---|
| 2026.01.26 | ₩35,142 | ₩35,155 | ₩35,102 | ₩35,155 | +0.04% | 1.9만 |
|---|
| 2026.01.23 | ₩34,982 | ₩35,155 | ₩34,982 | ₩35,102 | +0.34% | 6.4만 |
|---|
| 2026.01.22 | ₩35,035 | ₩35,155 | ₩34,969 | ₩35,102 | +0.19% | 1.9만 |
|---|
| 2026.01.21 | ₩35,009 | ₩35,022 | ₩34,942 | ₩34,942 | -0.19% | 11.5만 |
|---|
| 2026.01.20 | ₩34,889 | ₩35,022 | ₩34,860 | ₩35,022 | +0.38% | 3.4만 |
|---|
| 2026.01.16 | ₩34,942 | ₩35,062 | ₩34,835 | ₩34,982 | +0.11% | 7.9만 |
|---|
| 2026.01.15 | ₩34,915 | ₩35,102 | ₩34,902 | ₩34,942 | +0.08% | 20.7만 |
|---|
| 2026.01.14 | ₩34,782 | ₩34,995 | ₩34,782 | ₩34,969 | +0.54% | 2.8만 |
|---|
| 2026.01.13 | ₩34,942 | ₩34,942 | ₩34,835 | ₩34,875 | -0.19% | 12.2만 |
|---|
| 2026.01.12 | ₩34,915 | ₩34,969 | ₩34,862 | ₩34,902 | -0.04% | 7.8만 |
|---|
| 2026.01.09 | ₩35,075 | ₩35,182 | ₩34,915 | ₩34,969 | -0.30% | 12.3만 |
|---|
| 2026.01.08 | ₩34,875 | ₩35,342 | ₩34,875 | ₩34,929 | +0.15% | 10.2만 |
|---|
| 2026.01.07 | ₩34,822 | ₩34,934 | ₩34,728 | ₩34,902 | +0.23% | 5만 |
|---|
| 2026.01.06 | ₩34,768 | ₩34,835 | ₩34,635 | ₩34,768 | 0.00% | 18만 |
|---|
| 2026.01.05 | ₩34,795 | ₩34,915 | ₩34,715 | ₩34,715 | -0.23% | 6.4만 |
|---|
| 2026.01.02 | ₩34,664 | ₩34,850 | ₩34,664 | ₩34,768 | +0.30% | 4.3만 |
|---|
| 2025.12.31 | ₩34,408 | ₩34,795 | ₩34,334 | ₩34,688 | +0.81% | 11.1만 |
|---|
| 2025.12.30 | ₩34,368 | ₩34,408 | ₩34,315 | ₩34,395 | +0.08% | 4.1만 |
|---|
| 2025.12.29 | ₩34,408 | ₩34,408 | ₩34,301 | ₩34,315 | -0.27% | 3.2만 |
|---|
| 2025.12.26 | ₩34,235 | ₩34,408 | ₩34,168 | ₩34,319 | +0.25% | 4.3만 |
|---|
| 2025.12.24 | ₩34,301 | ₩34,301 | ₩34,168 | ₩34,301 | -0.00% | 1.8만 |
|---|
| 2025.12.23 | ₩34,248 | ₩34,301 | ₩34,061 | ₩34,275 | +0.08% | 3.7만 |
|---|
| 2025.12.22 | ₩34,154 | ₩34,248 | ₩34,048 | ₩34,248 | +0.27% | 7만 |
|---|
| 2025.12.19 | ₩34,208 | ₩34,248 | ₩34,068 | ₩34,074 | -0.39% | 12.2만 |
|---|
| 2025.12.18 | ₩34,074 | ₩34,168 | ₩34,034 | ₩34,114 | +0.12% | 9만 |
|---|
| 2025.12.17 | ₩34,034 | ₩34,113 | ₩34,008 | ₩34,074 | +0.12% | 6.5만 |
|---|
| 2025.12.16 | ₩34,008 | ₩34,128 | ₩34,008 | ₩34,021 | +0.04% | 4.9만 |
|---|
| 2025.12.15 | ₩34,008 | ₩34,129 | ₩33,914 | ₩34,101 | +0.27% | 6.1만 |
|---|
| 2025.12.12 | ₩33,981 | ₩34,004 | ₩33,891 | ₩33,981 | 0.00% | 3만 |
|---|
| 2025.12.11 | ₩33,914 | ₩34,008 | ₩33,888 | ₩34,008 | +0.28% | 6.5만 |
|---|
| 2025.12.10 | ₩33,901 | ₩33,968 | ₩33,874 | ₩33,874 | -0.08% | 5.9만 |
|---|
| 2025.12.09 | ₩34,008 | ₩34,008 | ₩33,901 | ₩33,954 | -0.16% | 2.7만 |
|---|
| 2025.12.08 | ₩33,968 | ₩34,021 | ₩33,874 | ₩33,954 | -0.04% | 4.5만 |
|---|
| 2025.12.05 | ₩33,954 | ₩33,994 | ₩33,847 | ₩33,928 | -0.08% | 5.3만 |
|---|
| 2025.12.04 | ₩33,954 | ₩34,021 | ₩33,928 | ₩33,981 | +0.08% | 4.1만 |
|---|
| 2025.12.03 | ₩33,954 | ₩34,008 | ₩33,901 | ₩34,008 | +0.16% | 6.9만 |
|---|
| 2025.12.02 | ₩33,847 | ₩33,981 | ₩33,807 | ₩33,914 | +0.20% | 9.4만 |
|---|
| 2025.12.01 | ₩33,741 | ₩33,861 | ₩33,701 | ₩33,834 | +0.28% | 17.8만 |
|---|
| 2025.11.28 | ₩34,688 | ₩34,768 | ₩34,675 | ₩34,768 | +0.23% | 9만 |
|---|
| 2025.11.26 | ₩34,595 | ₩34,688 | ₩34,568 | ₩34,675 | +0.23% | 9.5만 |
|---|
| 2025.11.25 | ₩34,515 | ₩34,622 | ₩34,475 | ₩34,582 | +0.19% | 13.4만 |
|---|
| 2025.11.24 | ₩34,501 | ₩34,688 | ₩34,475 | ₩34,515 | +0.04% | 17만 |
|---|
| 2025.11.21 | ₩34,475 | ₩34,635 | ₩34,408 | ₩34,501 | +0.08% | 10.6만 |
|---|
| 2025.11.20 | ₩34,568 | ₩34,608 | ₩34,368 | ₩34,475 | -0.27% | 6.4만 |
|---|
| 2025.11.19 | ₩34,595 | ₩34,595 | ₩34,381 | ₩34,448 | -0.42% | 14.4만 |
|---|
| 2025.11.18 | ₩34,688 | ₩34,688 | ₩34,448 | ₩34,528 | -0.46% | 9.1만 |
|---|
| 2025.11.17 | ₩34,715 | ₩34,875 | ₩34,448 | ₩34,622 | -0.27% | 12.1만 |
|---|
| 2025.11.14 | ₩34,728 | ₩34,875 | ₩34,728 | ₩34,728 | -0.00% | 2.5만 |
|---|
| 2025.11.13 | ₩34,902 | ₩34,902 | ₩34,751 | ₩34,768 | -0.38% | 4.5만 |
|---|
| 2025.11.12 | ₩34,942 | ₩34,968 | ₩34,688 | ₩34,875 | -0.19% | 9.4만 |
|---|
| 2025.11.11 | ₩34,822 | ₩34,862 | ₩34,710 | ₩34,862 | +0.11% | 2만 |
|---|
| 2025.11.10 | ₩34,742 | ₩34,808 | ₩34,702 | ₩34,795 | +0.15% | 2.3만 |
|---|
| 2025.11.07 | ₩34,595 | ₩34,742 | ₩34,582 | ₩34,715 | +0.35% | 1.9만 |
|---|
| 2025.11.06 | ₩34,742 | ₩34,768 | ₩34,608 | ₩34,648 | -0.27% | 5만 |
|---|
| 2025.11.05 | ₩34,702 | ₩34,702 | ₩34,635 | ₩34,648 | -0.15% | 3.5만 |
|---|
| 2025.11.04 | ₩34,648 | ₩34,822 | ₩34,648 | ₩34,688 | +0.12% | 3만 |
|---|
| 2025.11.03 | ₩34,702 | ₩34,702 | ₩34,582 | ₩34,688 | -0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩34,595 | ₩34,688 | ₩34,582 | ₩34,608 | +0.04% | 2.5만 |
|---|
| 2025.10.30 | ₩34,702 | ₩34,768 | ₩34,595 | ₩34,635 | -0.19% | 4.6만 |
|---|
| 2025.10.29 | ₩34,662 | ₩34,724 | ₩34,582 | ₩34,608 | -0.15% | 1.9만 |
|---|
| 2025.10.28 | ₩34,608 | ₩34,702 | ₩34,501 | ₩34,639 | +0.09% | 2.5만 |
|---|
| 2025.10.27 | ₩34,662 | ₩34,662 | ₩34,475 | ₩34,568 | -0.27% | 3만 |
|---|
| 2025.10.24 | ₩34,675 | ₩34,722 | ₩34,582 | ₩34,662 | -0.04% | 3만 |
|---|
| 2025.10.23 | ₩34,595 | ₩34,702 | ₩34,555 | ₩34,662 | +0.19% | 2.1만 |
|---|
| 2025.10.22 | ₩34,501 | ₩34,595 | ₩34,475 | ₩34,542 | +0.12% | 1만 |
|---|
| 2025.10.21 | ₩34,435 | ₩34,755 | ₩34,368 | ₩34,475 | +0.12% | 16.9만 |
|---|
| 2025.10.20 | ₩34,448 | ₩34,488 | ₩34,301 | ₩34,408 | -0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩34,301 | ₩34,474 | ₩34,301 | ₩34,301 | 0.00% | 2.6만 |
|---|
| 2025.10.16 | ₩34,419 | ₩34,448 | ₩34,235 | ₩34,301 | -0.34% | 7.1만 |
|---|
| 2025.10.15 | ₩34,635 | ₩34,682 | ₩34,301 | ₩34,395 | -0.69% | 7.9만 |
|---|
| 2025.10.14 | ₩34,461 | ₩34,608 | ₩34,435 | ₩34,542 | +0.23% | 2.1만 |
|---|
| 2025.10.13 | ₩34,501 | ₩34,695 | ₩34,463 | ₩34,575 | +0.21% | 3.5만 |
|---|
| 2025.10.10 | ₩34,528 | ₩34,662 | ₩34,368 | ₩34,475 | -0.15% | 2.2만 |
|---|
