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 | ₩34,185 | ₩34,385 | ₩33,999 | ₩34,385 | +0.59% | 8.3만 |
| 2026.10.08 | ₩34,159 | ₩34,372 | ₩33,945 | ₩34,305 | +0.43% | 10.2만 |
| 2026.10.07 | ₩34,399 | ₩34,519 | ₩34,132 | ₩34,212 | -0.54% | 12만 |
| 2026.10.06 | ₩34,425 | ₩34,623 | ₩34,372 | ₩34,519 | +0.27% | 3.3만 |
| 2026.10.05 | ₩34,132 | ₩34,652 | ₩34,132 | ₩34,519 | +1.13% | 11.3만 |
| 2026.10.02 | ₩34,185 | ₩34,305 | ₩34,065 | ₩34,188 | +0.01% | 7.1만 |
| 2026.10.01 | ₩34,079 | ₩34,185 | ₩34,027 | ₩34,065 | -0.04% | 8.5만 |
| 2026.09.30 | ₩34,105 | ₩34,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,079 |
| -0.08% |
| 6.3만 |
| 2026.09.29 | ₩33,905 | ₩34,105 | ₩33,905 | ₩34,079 | +0.51% | 8.9만 |
|---|
| 2026.09.28 | ₩33,999 | ₩34,079 | ₩33,890 | ₩33,905 | -0.27% | 3.3만 |
|---|
| 2026.09.25 | ₩34,012 | ₩34,199 | ₩33,905 | ₩34,039 | +0.08% | 4.6만 |
|---|
| 2026.09.24 | ₩34,132 | ₩34,198 | ₩33,992 | ₩34,052 | -0.23% | 7만 |
|---|
| 2026.09.23 | ₩34,439 | ₩34,439 | ₩34,132 | ₩34,132 | -0.89% | 3.5만 |
|---|
| 2026.09.22 | ₩34,399 | ₩34,532 | ₩34,359 | ₩34,425 | +0.08% | 4.6만 |
|---|
| 2026.09.21 | ₩34,305 | ₩34,532 | ₩34,265 | ₩34,505 | +0.58% | 6.1만 |
|---|
| 2026.09.18 | ₩34,412 | ₩34,412 | ₩34,232 | ₩34,332 | -0.23% | 2.4만 |
|---|
| 2026.09.17 | ₩34,305 | ₩34,412 | ₩34,305 | ₩34,345 | +0.12% | 1.6만 |
|---|
| 2026.09.16 | ₩34,399 | ₩34,499 | ₩34,332 | ₩34,397 | -0.00% | 3만 |
|---|
| 2026.09.15 | ₩34,519 | ₩34,519 | ₩34,345 | ₩34,425 | -0.27% | 4.5만 |
|---|
| 2026.09.14 | ₩34,399 | ₩34,552 | ₩34,399 | ₩34,465 | +0.19% | 2.8만 |
|---|
| 2026.09.11 | ₩34,439 | ₩34,504 | ₩34,365 | ₩34,425 | -0.04% | 4.9만 |
|---|
| 2026.09.10 | ₩34,399 | ₩34,452 | ₩34,319 | ₩34,345 | -0.16% | 5.5만 |
|---|
| 2026.09.09 | ₩34,412 | ₩34,452 | ₩34,345 | ₩34,452 | +0.12% | 2.6만 |
|---|
| 2026.09.08 | ₩34,345 | ₩34,505 | ₩34,345 | ₩34,465 | +0.35% | 2.4만 |
|---|
| 2026.09.04 | ₩34,279 | ₩34,598 | ₩34,279 | ₩34,452 | +0.51% | 1.2만 |
|---|
| 2026.09.03 | ₩34,479 | ₩34,479 | ₩34,252 | ₩34,412 | -0.19% | 3.5만 |
|---|
| 2026.09.02 | ₩34,292 | ₩34,599 | ₩34,185 | ₩34,345 | +0.16% | 6.3만 |
|---|
| 2026.09.01 | ₩34,705 | ₩34,705 | ₩34,332 | ₩34,425 | -0.81% | 7.1만 |
|---|
| 2026.08.31 | ₩35,172 | ₩35,399 | ₩35,092 | ₩35,199 | +0.08% | 4.5만 |
|---|
| 2026.08.28 | ₩35,065 | ₩35,825 | ₩35,065 | ₩35,185 | +0.34% | 3.5만 |
|---|
| 2026.08.27 | ₩34,879 | ₩35,065 | ₩34,879 | ₩35,065 | +0.54% | 2만 |
|---|
| 2026.08.26 | ₩34,932 | ₩35,211 | ₩34,799 | ₩34,972 | +0.11% | 2만 |
|---|
| 2026.08.25 | ₩34,999 | ₩35,052 | ₩34,879 | ₩35,052 | +0.15% | 2.5만 |
|---|
| 2026.08.24 | ₩34,999 | ₩34,999 | ₩34,879 | ₩34,982 | -0.05% | 1.7만 |
|---|
| 2026.08.21 | ₩35,052 | ₩35,052 | ₩34,825 | ₩34,932 | -0.34% | 5.6만 |
|---|
| 2026.08.20 | ₩34,879 | ₩35,065 | ₩34,879 | ₩35,052 | +0.50% | 4.1만 |
|---|
| 2026.08.19 | ₩34,783 | ₩34,905 | ₩34,679 | ₩34,879 | +0.27% | 4.5만 |
|---|
| 2026.08.18 | ₩34,732 | ₩34,852 | ₩34,719 | ₩34,719 | -0.04% | 2.3만 |
|---|
| 2026.08.17 | ₩34,732 | ₩34,785 | ₩34,665 | ₩34,785 | +0.15% | 2.5만 |
|---|
| 2026.08.14 | ₩34,705 | ₩34,785 | ₩34,665 | ₩34,732 | +0.08% | 4.7만 |
|---|
| 2026.08.13 | ₩34,692 | ₩34,785 | ₩34,692 | ₩34,785 | +0.27% | 2.9만 |
|---|
| 2026.08.12 | ₩34,759 | ₩34,799 | ₩34,692 | ₩34,785 | +0.08% | 3.7만 |
|---|
| 2026.08.11 | ₩34,705 | ₩34,745 | ₩34,665 | ₩34,745 | +0.12% | 10.8만 |
|---|
| 2026.08.10 | ₩34,639 | ₩34,772 | ₩34,639 | ₩34,745 | +0.31% | 4.6만 |
|---|
| 2026.08.07 | ₩34,759 | ₩34,839 | ₩34,679 | ₩34,679 | -0.23% | 3.1만 |
|---|
| 2026.08.06 | ₩34,759 | ₩34,759 | ₩34,710 | ₩34,732 | -0.08% | 3.6만 |
|---|
| 2026.08.05 | ₩34,772 | ₩34,772 | ₩34,650 | ₩34,719 | -0.15% | 1.5만 |
|---|
| 2026.08.04 | ₩34,612 | ₩34,732 | ₩34,612 | ₩34,732 | +0.35% | 1.7만 |
|---|
| 2026.08.03 | ₩34,879 | ₩34,879 | ₩34,592 | ₩34,612 | -0.76% | 3.3만 |
|---|
| 2026.07.31 | ₩34,732 | ₩34,799 | ₩34,665 | ₩34,772 | +0.12% | 5.7만 |
|---|
| 2026.07.30 | ₩34,839 | ₩34,839 | ₩34,665 | ₩34,785 | -0.15% | 1.4만 |
|---|
| 2026.07.29 | ₩34,799 | ₩34,799 | ₩34,652 | ₩34,732 | -0.19% | 2.2만 |
|---|
| 2026.07.28 | ₩34,665 | ₩34,799 | ₩34,652 | ₩34,752 | +0.25% | 2.2만 |
|---|
| 2026.07.27 | ₩34,645 | ₩34,732 | ₩34,572 | ₩34,705 | +0.17% | 1.8만 |
|---|
| 2026.07.24 | ₩34,532 | ₩34,665 | ₩34,532 | ₩34,622 | +0.26% | 1.8만 |
|---|
| 2026.07.23 | ₩34,585 | ₩34,652 | ₩34,439 | ₩34,532 | -0.15% | 7.9만 |
|---|
| 2026.07.22 | ₩34,665 | ₩34,665 | ₩34,559 | ₩34,652 | -0.04% | 3만 |
|---|
| 2026.07.21 | ₩34,492 | ₩34,599 | ₩34,420 | ₩34,532 | +0.12% | 5.1만 |
|---|
| 2026.07.20 | ₩34,419 | ₩34,593 | ₩34,419 | ₩34,519 | +0.29% | 1.3만 |
|---|
| 2026.07.17 | ₩34,345 | ₩34,545 | ₩34,345 | ₩34,519 | +0.50% | 3만 |
|---|
| 2026.07.16 | ₩34,292 | ₩34,479 | ₩34,292 | ₩34,392 | +0.29% | 1.8만 |
|---|
| 2026.07.15 | ₩34,239 | ₩34,412 | ₩34,239 | ₩34,412 | +0.51% | 7.4천 |
|---|
| 2026.07.14 | ₩34,332 | ₩34,412 | ₩34,305 | ₩34,385 | +0.16% | 3.6만 |
|---|
| 2026.07.13 | ₩34,459 | ₩34,465 | ₩34,305 | ₩34,345 | -0.33% | 1.6만 |
|---|
| 2026.07.10 | ₩34,292 | ₩34,365 | ₩34,219 | ₩34,352 | +0.17% | 1.4만 |
|---|
| 2026.07.09 | ₩34,252 | ₩34,305 | ₩34,132 | ₩34,279 | +0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩34,079 | ₩34,199 | ₩34,079 | ₩34,199 | +0.35% | 2만 |
|---|
| 2026.07.07 | ₩34,185 | ₩34,238 | ₩34,052 | ₩34,199 | +0.04% | 2.5만 |
|---|
| 2026.07.06 | ₩33,999 | ₩34,225 | ₩33,999 | ₩34,185 | +0.55% | 1.5만 |
|---|
| 2026.07.02 | ₩33,999 | ₩34,039 | ₩33,972 | ₩33,972 | -0.08% | 1.5만 |
|---|
| 2026.07.01 | ₩33,905 | ₩33,985 | ₩33,870 | ₩33,985 | +0.24% | 1.8만 |
|---|
| 2026.06.30 | ₩33,919 | ₩34,132 | ₩33,799 | ₩33,825 | -0.28% | 18.2만 |
|---|
| 2026.06.29 | ₩33,865 | ₩33,932 | ₩33,799 | ₩33,905 | +0.12% | 3만 |
|---|
| 2026.06.26 | ₩33,812 | ₩33,932 | ₩33,785 | ₩33,799 | -0.04% | 3.3만 |
|---|
| 2026.06.25 | ₩33,892 | ₩33,919 | ₩33,852 | ₩33,905 | +0.04% | 1.8만 |
|---|
| 2026.06.24 | ₩33,932 | ₩34,021 | ₩33,865 | ₩33,905 | -0.08% | 2.3만 |
|---|
| 2026.06.23 | ₩33,865 | ₩34,052 | ₩33,852 | ₩33,959 | +0.28% | 1.7만 |
|---|
| 2026.06.22 | ₩34,039 | ₩34,132 | ₩33,912 | ₩33,932 | -0.31% | 3.3만 |
|---|
| 2026.06.18 | ₩34,025 | ₩34,105 | ₩33,919 | ₩34,105 | +0.24% | 1.7만 |
|---|
| 2026.06.17 | ₩34,105 | ₩34,105 | ₩33,999 | ₩34,065 | -0.12% | 2.6만 |
|---|
| 2026.06.16 | ₩33,985 | ₩34,052 | ₩33,985 | ₩34,019 | +0.10% | 2.3만 |
|---|
| 2026.06.15 | ₩33,972 | ₩34,119 | ₩33,919 | ₩33,972 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩33,985 | ₩34,652 | ₩33,825 | ₩33,972 | -0.04% | 3.4만 |
|---|
| 2026.06.11 | ₩33,825 | ₩33,985 | ₩33,825 | ₩33,905 | +0.24% | 1.1만 |
|---|
| 2026.06.10 | ₩33,812 | ₩33,919 | ₩33,759 | ₩33,799 | -0.04% | 2만 |
|---|
| 2026.06.09 | ₩33,825 | ₩33,985 | ₩33,825 | ₩33,879 | +0.16% | 5천 |
|---|
| 2026.06.08 | ₩33,972 | ₩33,985 | ₩33,819 | ₩33,819 | -0.45% | 1.3만 |
|---|
| 2026.06.05 | ₩33,999 | ₩34,012 | ₩33,839 | ₩33,972 | -0.08% | 3.3만 |
|---|
| 2026.06.04 | ₩33,892 | ₩34,052 | ₩33,892 | ₩34,025 | +0.39% | 1.8만 |
|---|
| 2026.06.03 | ₩33,932 | ₩33,999 | ₩33,812 | ₩33,919 | -0.04% | 4.5만 |
|---|
| 2026.06.02 | ₩34,132 | ₩34,132 | ₩33,906 | ₩33,945 | -0.55% | 2.8만 |
|---|
| 2026.06.01 | ₩34,065 | ₩34,105 | ₩33,905 | ₩34,105 | +0.12% | 4.9만 |
|---|
| 2026.05.29 | ₩34,665 | ₩34,719 | ₩34,385 | ₩34,625 | -0.12% | 42.4만 |
|---|
| 2026.05.28 | ₩34,679 | ₩34,719 | ₩34,612 | ₩34,625 | -0.15% | 4.5만 |
|---|
| 2026.05.27 | ₩34,652 | ₩34,749 | ₩34,612 | ₩34,692 | +0.12% | 1.6만 |
|---|
| 2026.05.26 | ₩34,465 | ₩34,612 | ₩34,425 | ₩34,599 | +0.39% | 3.5만 |
|---|
| 2026.05.22 | ₩34,425 | ₩34,452 | ₩34,319 | ₩34,412 | -0.04% | 2.1만 |
|---|
| 2026.05.21 | ₩34,292 | ₩34,385 | ₩34,292 | ₩34,385 | +0.27% | 2.3만 |
|---|
| 2026.05.20 | ₩34,372 | ₩34,505 | ₩34,279 | ₩34,399 | +0.08% | 29만 |
|---|
| 2026.05.19 | ₩34,732 | ₩34,772 | ₩34,359 | ₩34,372 | -1.04% | 8.6만 |
|---|
| 2026.05.18 | ₩34,799 | ₩34,799 | ₩34,692 | ₩34,705 | -0.27% | 1.8만 |
|---|
| 2026.05.15 | ₩34,732 | ₩34,765 | ₩34,665 | ₩34,732 | 0.00% | 2.7만 |
|---|
| 2026.05.14 | ₩34,785 | ₩34,879 | ₩34,779 | ₩34,792 | +0.02% | 5.4만 |
|---|
| 2026.05.13 | ₩34,785 | ₩34,799 | ₩34,772 | ₩34,785 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩34,745 | ₩34,799 | ₩34,732 | ₩34,792 | +0.13% | 2.9만 |
|---|
| 2026.05.11 | ₩34,785 | ₩34,785 | ₩34,732 | ₩34,765 | -0.06% | 4.1만 |
|---|
| 2026.05.08 | ₩34,812 | ₩34,879 | ₩34,732 | ₩34,745 | -0.19% | 44.2만 |
|---|
| 2026.05.07 | ₩34,785 | ₩34,905 | ₩34,772 | ₩34,785 | 0.00% | 3.6만 |
|---|
| 2026.05.06 | ₩34,785 | ₩34,865 | ₩34,785 | ₩34,865 | +0.23% | 1.6만 |
|---|
| 2026.05.05 | ₩34,759 | ₩34,880 | ₩34,745 | ₩34,825 | +0.19% | 1.3만 |
|---|
| 2026.05.04 | ₩34,852 | ₩34,892 | ₩34,745 | ₩34,745 | -0.31% | 3.3만 |
|---|
| 2026.05.01 | ₩34,905 | ₩34,905 | ₩34,812 | ₩34,839 | -0.19% | 2.5만 |
|---|
| 2026.04.30 | ₩34,639 | ₩34,892 | ₩34,625 | ₩34,892 | +0.73% | 2.5만 |
|---|
| 2026.04.29 | ₩34,799 | ₩34,799 | ₩34,639 | ₩34,658 | -0.41% | 5.3만 |
|---|
| 2026.04.28 | ₩34,879 | ₩34,905 | ₩34,759 | ₩34,799 | -0.23% | 6.2천 |
|---|
| 2026.04.27 | ₩34,799 | ₩34,892 | ₩34,724 | ₩34,879 | +0.23% | 1.4만 |
|---|
| 2026.04.24 | ₩34,812 | ₩34,825 | ₩34,665 | ₩34,772 | -0.11% | 3.9만 |
|---|
| 2026.04.23 | ₩34,665 | ₩34,825 | ₩34,665 | ₩34,799 | +0.38% | 1.6만 |
|---|
| 2026.04.22 | ₩34,532 | ₩34,692 | ₩34,532 | ₩34,679 | +0.42% | 8.6천 |
|---|
| 2026.04.21 | ₩34,599 | ₩34,628 | ₩34,520 | ₩34,625 | +0.08% | 3.6만 |
|---|
| 2026.04.20 | ₩34,532 | ₩34,705 | ₩34,465 | ₩34,605 | +0.21% | 2.4만 |
|---|
| 2026.04.17 | ₩34,665 | ₩34,679 | ₩34,519 | ₩34,612 | -0.15% | 1.8만 |
|---|
| 2026.04.16 | ₩34,505 | ₩34,625 | ₩34,399 | ₩34,559 | +0.15% | 2만 |
|---|
| 2026.04.15 | ₩34,572 | ₩34,665 | ₩34,401 | ₩34,585 | +0.04% | 2.6만 |
|---|
| 2026.04.14 | ₩34,532 | ₩34,605 | ₩34,279 | ₩34,465 | -0.19% | 2.6만 |
|---|
| 2026.04.13 | ₩34,279 | ₩34,447 | ₩34,279 | ₩34,412 | +0.39% | 1.8만 |
|---|
| 2026.04.10 | ₩34,452 | ₩34,452 | ₩34,239 | ₩34,279 | -0.50% | 4.8만 |
|---|
| 2026.04.09 | ₩34,412 | ₩34,412 | ₩34,239 | ₩34,279 | -0.39% | 1.3만 |
|---|
| 2026.04.08 | ₩34,185 | ₩34,465 | ₩34,185 | ₩34,252 | +0.19% | 0 |
|---|
| 2026.04.07 | ₩33,999 | ₩34,113 | ₩33,999 | ₩34,079 | +0.24% | 2.2만 |
|---|
| 2026.04.06 | ₩34,025 | ₩34,065 | ₩33,946 | ₩33,999 | -0.08% | 2.9만 |
|---|
| 2026.04.02 | ₩33,932 | ₩34,039 | ₩33,865 | ₩34,025 | +0.28% | 2.9만 |
|---|
| 2026.04.01 | ₩33,825 | ₩34,132 | ₩33,825 | ₩33,959 | +0.39% | 5.9만 |
|---|
| 2026.03.31 | ₩33,999 | ₩33,999 | ₩33,759 | ₩33,759 | -0.71% | 15.6만 |
|---|
| 2026.03.30 | ₩33,852 | ₩33,972 | ₩33,772 | ₩33,865 | +0.04% | 2.7만 |
|---|
| 2026.03.27 | ₩34,105 | ₩34,105 | ₩33,785 | ₩33,812 | -0.86% | 4.6만 |
|---|
| 2026.03.26 | ₩34,145 | ₩34,185 | ₩33,945 | ₩34,025 | -0.35% | 10만 |
|---|
| 2026.03.25 | ₩34,332 | ₩34,412 | ₩34,025 | ₩34,052 | -0.82% | 3만 |
|---|
| 2026.03.24 | ₩33,999 | ₩34,132 | ₩33,999 | ₩33,999 | 0.00% | 1.5만 |
|---|
| 2026.03.23 | ₩34,185 | ₩34,185 | ₩33,865 | ₩34,025 | -0.47% | 4.6만 |
|---|
| 2026.03.20 | ₩34,319 | ₩34,332 | ₩33,759 | ₩34,119 | -0.58% | 8.8만 |
|---|
| 2026.03.19 | ₩34,372 | ₩34,425 | ₩34,105 | ₩34,292 | -0.23% | 7.2만 |
|---|
| 2026.03.18 | ₩34,359 | ₩34,612 | ₩34,265 | ₩34,279 | -0.23% | 2.6만 |
|---|
| 2026.03.17 | ₩34,532 | ₩34,545 | ₩34,399 | ₩34,439 | -0.27% | 2.5만 |
|---|
| 2026.03.16 | ₩34,439 | ₩34,599 | ₩34,399 | ₩34,559 | +0.35% | 3.3만 |
|---|
| 2026.03.13 | ₩34,432 | ₩34,463 | ₩34,332 | ₩34,399 | -0.10% | 1.5만 |
|---|
| 2026.03.12 | ₩34,399 | ₩34,617 | ₩34,372 | ₩34,452 | +0.16% | 2.6만 |
|---|
| 2026.03.11 | ₩34,532 | ₩34,632 | ₩34,425 | ₩34,425 | -0.31% | 2만 |
|---|
| 2026.03.10 | ₩34,465 | ₩34,692 | ₩34,332 | ₩34,665 | +0.58% | 8.8만 |
|---|
| 2026.03.09 | ₩34,399 | ₩34,472 | ₩34,159 | ₩34,452 | +0.16% | 1.2만 |
|---|
| 2026.03.06 | ₩34,425 | ₩34,439 | ₩34,359 | ₩34,439 | +0.04% | 2.8천 |
|---|
| 2026.03.05 | ₩34,452 | ₩34,496 | ₩34,412 | ₩34,425 | -0.08% | 4.9천 |
|---|
| 2026.03.04 | ₩34,439 | ₩34,452 | ₩34,372 | ₩34,419 | -0.06% | 3.8천 |
|---|
| 2026.03.03 | ₩34,372 | ₩34,439 | ₩34,332 | ₩34,412 | +0.12% | 6.9천 |
|---|
| 2026.03.02 | ₩34,159 | ₩34,439 | ₩34,065 | ₩34,421 | +0.77% | 1.1만 |
|---|
| 2026.02.27 | ₩34,972 | ₩35,012 | ₩34,732 | ₩34,772 | -0.57% | 7.3만 |
|---|
| 2026.02.26 | ₩34,892 | ₩35,059 | ₩34,892 | ₩34,979 | +0.25% | 12만 |
|---|
| 2026.02.25 | ₩35,012 | ₩35,099 | ₩34,972 | ₩35,006 | -0.02% | 4.6천 |
|---|
| 2026.02.24 | ₩35,132 | ₩35,199 | ₩34,959 | ₩35,012 | -0.34% | 3.7천 |
|---|
| 2026.02.23 | ₩35,225 | ₩35,252 | ₩35,065 | ₩35,172 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩35,065 | ₩35,238 | ₩35,065 | ₩35,159 | +0.27% | 1.5만 |
|---|
| 2026.02.19 | ₩35,212 | ₩35,225 | ₩35,052 | ₩35,172 | -0.11% | 5.7만 |
|---|
| 2026.02.18 | ₩35,119 | ₩35,239 | ₩35,103 | ₩35,159 | +0.11% | 10.2만 |
|---|
| 2026.02.17 | ₩35,132 | ₩35,172 | ₩34,979 | ₩35,137 | +0.02% | 3.5만 |
|---|
| 2026.02.13 | ₩34,932 | ₩35,052 | ₩34,772 | ₩35,025 | +0.27% | 5.7만 |
|---|
| 2026.02.12 | ₩34,959 | ₩34,984 | ₩34,732 | ₩34,865 | -0.27% | 6.8만 |
|---|
| 2026.02.11 | ₩35,065 | ₩35,171 | ₩34,852 | ₩34,865 | -0.57% | 4.6만 |
|---|
| 2026.02.10 | ₩34,932 | ₩35,166 | ₩34,932 | ₩35,039 | +0.31% | 8만 |
|---|
| 2026.02.09 | ₩34,932 | ₩35,052 | ₩34,733 | ₩34,999 | +0.19% | 2.6만 |
|---|
| 2026.02.06 | ₩34,825 | ₩34,918 | ₩34,772 | ₩34,865 | +0.11% | 7.8만 |
|---|
| 2026.02.05 | ₩34,825 | ₩35,025 | ₩34,719 | ₩34,772 | -0.15% | 35.8만 |
|---|
| 2026.02.04 | ₩34,972 | ₩35,005 | ₩34,799 | ₩34,932 | -0.11% | 10.3만 |
|---|
| 2026.02.03 | ₩34,932 | ₩35,099 | ₩34,865 | ₩35,065 | +0.38% | 8.8만 |
|---|
| 2026.02.02 | ₩35,172 | ₩35,172 | ₩34,785 | ₩34,932 | -0.68% | 11.9만 |
|---|
| 2026.01.30 | ₩35,105 | ₩35,225 | ₩34,932 | ₩35,132 | +0.08% | 5.5만 |
|---|
| 2026.01.29 | ₩35,239 | ₩35,239 | ₩35,025 | ₩35,132 | -0.30% | 3만 |
|---|
| 2026.01.28 | ₩35,079 | ₩35,239 | ₩34,999 | ₩35,199 | +0.34% | 6.4만 |
|---|
| 2026.01.27 | ₩35,105 | ₩35,132 | ₩34,985 | ₩35,092 | -0.04% | 3.8만 |
|---|
| 2026.01.26 | ₩35,105 | ₩35,119 | ₩35,065 | ₩35,119 | +0.04% | 1.9만 |
|---|
| 2026.01.23 | ₩34,945 | ₩35,119 | ₩34,945 | ₩35,065 | +0.34% | 6.4만 |
|---|
| 2026.01.22 | ₩34,999 | ₩35,119 | ₩34,932 | ₩35,065 | +0.19% | 1.9만 |
|---|
| 2026.01.21 | ₩34,972 | ₩34,985 | ₩34,905 | ₩34,905 | -0.19% | 11.5만 |
|---|
| 2026.01.20 | ₩34,852 | ₩34,985 | ₩34,823 | ₩34,985 | +0.38% | 3.4만 |
|---|
| 2026.01.16 | ₩34,905 | ₩35,025 | ₩34,799 | ₩34,945 | +0.11% | 7.9만 |
|---|
| 2026.01.15 | ₩34,879 | ₩35,065 | ₩34,865 | ₩34,905 | +0.08% | 20.7만 |
|---|
| 2026.01.14 | ₩34,745 | ₩34,959 | ₩34,745 | ₩34,932 | +0.54% | 2.8만 |
|---|
| 2026.01.13 | ₩34,905 | ₩34,905 | ₩34,799 | ₩34,839 | -0.19% | 12.2만 |
|---|
| 2026.01.12 | ₩34,879 | ₩34,932 | ₩34,825 | ₩34,865 | -0.04% | 7.8만 |
|---|
| 2026.01.09 | ₩35,039 | ₩35,145 | ₩34,879 | ₩34,932 | -0.30% | 12.3만 |
|---|
| 2026.01.08 | ₩34,839 | ₩35,305 | ₩34,839 | ₩34,892 | +0.15% | 10.2만 |
|---|
| 2026.01.07 | ₩34,785 | ₩34,897 | ₩34,692 | ₩34,865 | +0.23% | 5만 |
|---|
| 2026.01.06 | ₩34,732 | ₩34,799 | ₩34,599 | ₩34,732 | 0.00% | 18만 |
|---|
| 2026.01.05 | ₩34,759 | ₩34,879 | ₩34,679 | ₩34,679 | -0.23% | 6.4만 |
|---|
| 2026.01.02 | ₩34,628 | ₩34,814 | ₩34,628 | ₩34,732 | +0.30% | 4.3만 |
|---|
| 2025.12.31 | ₩34,372 | ₩34,759 | ₩34,298 | ₩34,652 | +0.81% | 11.1만 |
|---|
| 2025.12.30 | ₩34,332 | ₩34,372 | ₩34,279 | ₩34,359 | +0.08% | 4.1만 |
|---|
| 2025.12.29 | ₩34,372 | ₩34,372 | ₩34,265 | ₩34,279 | -0.27% | 3.2만 |
|---|
| 2025.12.26 | ₩34,199 | ₩34,372 | ₩34,132 | ₩34,283 | +0.25% | 4.3만 |
|---|
| 2025.12.24 | ₩34,265 | ₩34,265 | ₩34,132 | ₩34,265 | -0.00% | 1.8만 |
|---|
| 2025.12.23 | ₩34,212 | ₩34,265 | ₩34,025 | ₩34,239 | +0.08% | 3.7만 |
|---|
| 2025.12.22 | ₩34,119 | ₩34,212 | ₩34,012 | ₩34,212 | +0.27% | 7만 |
|---|
| 2025.12.19 | ₩34,172 | ₩34,212 | ₩34,032 | ₩34,039 | -0.39% | 12.2만 |
|---|
| 2025.12.18 | ₩34,039 | ₩34,132 | ₩33,999 | ₩34,079 | +0.12% | 9만 |
|---|
| 2025.12.17 | ₩33,999 | ₩34,077 | ₩33,972 | ₩34,039 | +0.12% | 6.5만 |
|---|
| 2025.12.16 | ₩33,972 | ₩34,092 | ₩33,972 | ₩33,985 | +0.04% | 4.9만 |
|---|
| 2025.12.15 | ₩33,972 | ₩34,093 | ₩33,879 | ₩34,065 | +0.27% | 6.1만 |
|---|
| 2025.12.12 | ₩33,945 | ₩33,968 | ₩33,855 | ₩33,945 | 0.00% | 3만 |
|---|
| 2025.12.11 | ₩33,879 | ₩33,972 | ₩33,852 | ₩33,972 | +0.28% | 6.5만 |
|---|
| 2025.12.10 | ₩33,865 | ₩33,932 | ₩33,839 | ₩33,839 | -0.08% | 5.9만 |
|---|
| 2025.12.09 | ₩33,972 | ₩33,972 | ₩33,865 | ₩33,919 | -0.16% | 2.7만 |
|---|
| 2025.12.08 | ₩33,932 | ₩33,985 | ₩33,839 | ₩33,919 | -0.04% | 4.5만 |
|---|
| 2025.12.05 | ₩33,919 | ₩33,959 | ₩33,812 | ₩33,892 | -0.08% | 5.3만 |
|---|
| 2025.12.04 | ₩33,919 | ₩33,985 | ₩33,892 | ₩33,945 | +0.08% | 4.1만 |
|---|
| 2025.12.03 | ₩33,919 | ₩33,972 | ₩33,865 | ₩33,972 | +0.16% | 6.9만 |
|---|
| 2025.12.02 | ₩33,812 | ₩33,945 | ₩33,772 | ₩33,879 | +0.20% | 9.4만 |
|---|
| 2025.12.01 | ₩33,705 | ₩33,825 | ₩33,665 | ₩33,799 | +0.28% | 17.8만 |
|---|
| 2025.11.28 | ₩34,652 | ₩34,732 | ₩34,639 | ₩34,732 | +0.23% | 9만 |
|---|
| 2025.11.26 | ₩34,559 | ₩34,652 | ₩34,532 | ₩34,639 | +0.23% | 9.5만 |
|---|
| 2025.11.25 | ₩34,479 | ₩34,585 | ₩34,439 | ₩34,545 | +0.19% | 13.4만 |
|---|
| 2025.11.24 | ₩34,465 | ₩34,652 | ₩34,439 | ₩34,479 | +0.04% | 17만 |
|---|
| 2025.11.21 | ₩34,439 | ₩34,599 | ₩34,372 | ₩34,465 | +0.08% | 10.6만 |
|---|
| 2025.11.20 | ₩34,532 | ₩34,572 | ₩34,332 | ₩34,439 | -0.27% | 6.4만 |
|---|
| 2025.11.19 | ₩34,559 | ₩34,559 | ₩34,345 | ₩34,412 | -0.42% | 14.4만 |
|---|
| 2025.11.18 | ₩34,652 | ₩34,652 | ₩34,412 | ₩34,492 | -0.46% | 9.1만 |
|---|
| 2025.11.17 | ₩34,679 | ₩34,839 | ₩34,412 | ₩34,585 | -0.27% | 12.1만 |
|---|
| 2025.11.14 | ₩34,692 | ₩34,838 | ₩34,692 | ₩34,692 | -0.00% | 2.5만 |
|---|
| 2025.11.13 | ₩34,865 | ₩34,865 | ₩34,715 | ₩34,732 | -0.38% | 4.5만 |
|---|
| 2025.11.12 | ₩34,905 | ₩34,932 | ₩34,652 | ₩34,839 | -0.19% | 9.4만 |
|---|
| 2025.11.11 | ₩34,785 | ₩34,825 | ₩34,674 | ₩34,825 | +0.11% | 2만 |
|---|
| 2025.11.10 | ₩34,705 | ₩34,772 | ₩34,665 | ₩34,759 | +0.15% | 2.3만 |
|---|
| 2025.11.07 | ₩34,559 | ₩34,705 | ₩34,545 | ₩34,679 | +0.35% | 1.9만 |
|---|
| 2025.11.06 | ₩34,705 | ₩34,732 | ₩34,572 | ₩34,612 | -0.27% | 5만 |
|---|
| 2025.11.05 | ₩34,665 | ₩34,665 | ₩34,599 | ₩34,612 | -0.15% | 3.5만 |
|---|
| 2025.11.04 | ₩34,612 | ₩34,785 | ₩34,612 | ₩34,652 | +0.12% | 3만 |
|---|
| 2025.11.03 | ₩34,665 | ₩34,665 | ₩34,545 | ₩34,651 | -0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩34,559 | ₩34,652 | ₩34,545 | ₩34,572 | +0.04% | 2.5만 |
|---|
| 2025.10.30 | ₩34,665 | ₩34,732 | ₩34,559 | ₩34,599 | -0.19% | 4.6만 |
|---|
| 2025.10.29 | ₩34,625 | ₩34,688 | ₩34,545 | ₩34,572 | -0.15% | 1.9만 |
|---|
| 2025.10.28 | ₩34,572 | ₩34,665 | ₩34,465 | ₩34,602 | +0.09% | 2.5만 |
|---|
| 2025.10.27 | ₩34,625 | ₩34,625 | ₩34,439 | ₩34,532 | -0.27% | 3만 |
|---|
| 2025.10.24 | ₩34,639 | ₩34,685 | ₩34,545 | ₩34,625 | -0.04% | 3만 |
|---|
| 2025.10.23 | ₩34,559 | ₩34,665 | ₩34,519 | ₩34,625 | +0.19% | 2.1만 |
|---|
| 2025.10.22 | ₩34,465 | ₩34,559 | ₩34,438 | ₩34,505 | +0.12% | 1만 |
|---|
| 2025.10.21 | ₩34,399 | ₩34,719 | ₩34,332 | ₩34,439 | +0.12% | 16.9만 |
|---|
| 2025.10.20 | ₩34,412 | ₩34,452 | ₩34,265 | ₩34,372 | -0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩34,265 | ₩34,438 | ₩34,265 | ₩34,265 | 0.00% | 2.6만 |
|---|
| 2025.10.16 | ₩34,383 | ₩34,412 | ₩34,199 | ₩34,265 | -0.34% | 7.1만 |
|---|
| 2025.10.15 | ₩34,599 | ₩34,645 | ₩34,265 | ₩34,359 | -0.69% | 7.9만 |
|---|
| 2025.10.14 | ₩34,425 | ₩34,572 | ₩34,399 | ₩34,505 | +0.23% | 2.1만 |
|---|
| 2025.10.13 | ₩34,465 | ₩34,659 | ₩34,427 | ₩34,539 | +0.21% | 3.5만 |
|---|
| 2025.10.10 | ₩34,492 | ₩34,625 | ₩34,332 | ₩34,439 | -0.15% | 2.2만 |
|---|
