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 | ₩34,201 | ₩34,401 | ₩34,014 | ₩34,401 | +0.59% | 8.3만 |
| 2026.10.08 | ₩34,174 | ₩34,387 | ₩33,961 | ₩34,321 | +0.43% | 10.2만 |
| 2026.10.07 | ₩34,414 | ₩34,534 | ₩34,147 | ₩34,227 | -0.54% | 12만 |
| 2026.10.06 | ₩34,441 | ₩34,639 | ₩34,387 | ₩34,534 | +0.27% | 3.3만 |
| 2026.10.05 | ₩34,147 | ₩34,668 | ₩34,147 | ₩34,534 | +1.13% | 11.3만 |
| 2026.10.02 | ₩34,201 | ₩34,321 | ₩34,081 | ₩34,204 | +0.01% | 7.1만 |
| 2026.10.01 | ₩34,094 | ₩34,201 | ₩34,042 | ₩34,081 | -0.04% | 8.5만 |
| 2026.09.30 | ₩34,121 | ₩34,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,094 |
| -0.08% |
| 6.3만 |
| 2026.09.29 | ₩33,921 | ₩34,121 | ₩33,921 | ₩34,094 | +0.51% | 8.9만 |
|---|
| 2026.09.28 | ₩34,014 | ₩34,094 | ₩33,905 | ₩33,921 | -0.27% | 3.3만 |
|---|
| 2026.09.25 | ₩34,027 | ₩34,214 | ₩33,921 | ₩34,054 | +0.08% | 4.6만 |
|---|
| 2026.09.24 | ₩34,147 | ₩34,214 | ₩34,007 | ₩34,067 | -0.23% | 7만 |
|---|
| 2026.09.23 | ₩34,454 | ₩34,454 | ₩34,147 | ₩34,147 | -0.89% | 3.5만 |
|---|
| 2026.09.22 | ₩34,414 | ₩34,547 | ₩34,374 | ₩34,441 | +0.08% | 4.6만 |
|---|
| 2026.09.21 | ₩34,321 | ₩34,547 | ₩34,281 | ₩34,521 | +0.58% | 6.1만 |
|---|
| 2026.09.18 | ₩34,427 | ₩34,427 | ₩34,247 | ₩34,347 | -0.23% | 2.4만 |
|---|
| 2026.09.17 | ₩34,321 | ₩34,427 | ₩34,321 | ₩34,361 | +0.12% | 1.6만 |
|---|
| 2026.09.16 | ₩34,414 | ₩34,514 | ₩34,347 | ₩34,413 | -0.00% | 3만 |
|---|
| 2026.09.15 | ₩34,534 | ₩34,534 | ₩34,361 | ₩34,441 | -0.27% | 4.5만 |
|---|
| 2026.09.14 | ₩34,414 | ₩34,568 | ₩34,414 | ₩34,481 | +0.19% | 2.8만 |
|---|
| 2026.09.11 | ₩34,454 | ₩34,519 | ₩34,381 | ₩34,441 | -0.04% | 4.9만 |
|---|
| 2026.09.10 | ₩34,414 | ₩34,467 | ₩34,334 | ₩34,361 | -0.16% | 5.5만 |
|---|
| 2026.09.09 | ₩34,427 | ₩34,467 | ₩34,361 | ₩34,467 | +0.12% | 2.6만 |
|---|
| 2026.09.08 | ₩34,361 | ₩34,521 | ₩34,361 | ₩34,481 | +0.35% | 2.4만 |
|---|
| 2026.09.04 | ₩34,294 | ₩34,614 | ₩34,294 | ₩34,467 | +0.51% | 1.2만 |
|---|
| 2026.09.03 | ₩34,494 | ₩34,494 | ₩34,267 | ₩34,427 | -0.19% | 3.5만 |
|---|
| 2026.09.02 | ₩34,307 | ₩34,614 | ₩34,201 | ₩34,361 | +0.16% | 6.3만 |
|---|
| 2026.09.01 | ₩34,721 | ₩34,721 | ₩34,347 | ₩34,441 | -0.81% | 7.1만 |
|---|
| 2026.08.31 | ₩35,188 | ₩35,415 | ₩35,108 | ₩35,214 | +0.08% | 4.5만 |
|---|
| 2026.08.28 | ₩35,081 | ₩35,841 | ₩35,081 | ₩35,201 | +0.34% | 3.5만 |
|---|
| 2026.08.27 | ₩34,894 | ₩35,081 | ₩34,894 | ₩35,081 | +0.54% | 2만 |
|---|
| 2026.08.26 | ₩34,948 | ₩35,226 | ₩34,814 | ₩34,988 | +0.11% | 2만 |
|---|
| 2026.08.25 | ₩35,014 | ₩35,068 | ₩34,894 | ₩35,068 | +0.15% | 2.5만 |
|---|
| 2026.08.24 | ₩35,014 | ₩35,014 | ₩34,894 | ₩34,997 | -0.05% | 1.7만 |
|---|
| 2026.08.21 | ₩35,068 | ₩35,068 | ₩34,841 | ₩34,948 | -0.34% | 5.6만 |
|---|
| 2026.08.20 | ₩34,894 | ₩35,081 | ₩34,894 | ₩35,068 | +0.50% | 4.1만 |
|---|
| 2026.08.19 | ₩34,799 | ₩34,921 | ₩34,694 | ₩34,894 | +0.27% | 4.5만 |
|---|
| 2026.08.18 | ₩34,748 | ₩34,868 | ₩34,734 | ₩34,734 | -0.04% | 2.3만 |
|---|
| 2026.08.17 | ₩34,748 | ₩34,801 | ₩34,681 | ₩34,801 | +0.15% | 2.5만 |
|---|
| 2026.08.14 | ₩34,721 | ₩34,801 | ₩34,681 | ₩34,748 | +0.08% | 4.7만 |
|---|
| 2026.08.13 | ₩34,708 | ₩34,801 | ₩34,708 | ₩34,801 | +0.27% | 2.9만 |
|---|
| 2026.08.12 | ₩34,774 | ₩34,814 | ₩34,708 | ₩34,801 | +0.08% | 3.7만 |
|---|
| 2026.08.11 | ₩34,721 | ₩34,761 | ₩34,681 | ₩34,761 | +0.12% | 10.8만 |
|---|
| 2026.08.10 | ₩34,654 | ₩34,788 | ₩34,654 | ₩34,761 | +0.31% | 4.6만 |
|---|
| 2026.08.07 | ₩34,774 | ₩34,854 | ₩34,694 | ₩34,694 | -0.23% | 3.1만 |
|---|
| 2026.08.06 | ₩34,774 | ₩34,774 | ₩34,726 | ₩34,748 | -0.08% | 3.6만 |
|---|
| 2026.08.05 | ₩34,788 | ₩34,788 | ₩34,665 | ₩34,734 | -0.15% | 1.5만 |
|---|
| 2026.08.04 | ₩34,628 | ₩34,748 | ₩34,628 | ₩34,748 | +0.35% | 1.7만 |
|---|
| 2026.08.03 | ₩34,894 | ₩34,894 | ₩34,608 | ₩34,628 | -0.76% | 3.3만 |
|---|
| 2026.07.31 | ₩34,748 | ₩34,814 | ₩34,681 | ₩34,788 | +0.12% | 5.7만 |
|---|
| 2026.07.30 | ₩34,854 | ₩34,854 | ₩34,681 | ₩34,801 | -0.15% | 1.4만 |
|---|
| 2026.07.29 | ₩34,814 | ₩34,814 | ₩34,668 | ₩34,748 | -0.19% | 2.2만 |
|---|
| 2026.07.28 | ₩34,681 | ₩34,814 | ₩34,668 | ₩34,768 | +0.25% | 2.2만 |
|---|
| 2026.07.27 | ₩34,661 | ₩34,748 | ₩34,588 | ₩34,721 | +0.17% | 1.8만 |
|---|
| 2026.07.24 | ₩34,547 | ₩34,681 | ₩34,547 | ₩34,638 | +0.26% | 1.8만 |
|---|
| 2026.07.23 | ₩34,601 | ₩34,668 | ₩34,454 | ₩34,547 | -0.15% | 7.9만 |
|---|
| 2026.07.22 | ₩34,681 | ₩34,681 | ₩34,574 | ₩34,668 | -0.04% | 3만 |
|---|
| 2026.07.21 | ₩34,507 | ₩34,614 | ₩34,436 | ₩34,547 | +0.12% | 5.1만 |
|---|
| 2026.07.20 | ₩34,434 | ₩34,609 | ₩34,434 | ₩34,534 | +0.29% | 1.3만 |
|---|
| 2026.07.17 | ₩34,361 | ₩34,561 | ₩34,361 | ₩34,534 | +0.50% | 3만 |
|---|
| 2026.07.16 | ₩34,307 | ₩34,494 | ₩34,307 | ₩34,407 | +0.29% | 1.8만 |
|---|
| 2026.07.15 | ₩34,254 | ₩34,427 | ₩34,254 | ₩34,427 | +0.51% | 7.4천 |
|---|
| 2026.07.14 | ₩34,347 | ₩34,427 | ₩34,321 | ₩34,401 | +0.16% | 3.6만 |
|---|
| 2026.07.13 | ₩34,475 | ₩34,481 | ₩34,321 | ₩34,361 | -0.33% | 1.6만 |
|---|
| 2026.07.10 | ₩34,307 | ₩34,381 | ₩34,234 | ₩34,367 | +0.17% | 1.4만 |
|---|
| 2026.07.09 | ₩34,267 | ₩34,321 | ₩34,147 | ₩34,294 | +0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩34,094 | ₩34,214 | ₩34,094 | ₩34,214 | +0.35% | 2만 |
|---|
| 2026.07.07 | ₩34,201 | ₩34,254 | ₩34,067 | ₩34,214 | +0.04% | 2.5만 |
|---|
| 2026.07.06 | ₩34,014 | ₩34,241 | ₩34,014 | ₩34,201 | +0.55% | 1.5만 |
|---|
| 2026.07.02 | ₩34,014 | ₩34,054 | ₩33,987 | ₩33,987 | -0.08% | 1.5만 |
|---|
| 2026.07.01 | ₩33,921 | ₩34,001 | ₩33,885 | ₩34,001 | +0.24% | 1.8만 |
|---|
| 2026.06.30 | ₩33,934 | ₩34,147 | ₩33,814 | ₩33,841 | -0.28% | 18.2만 |
|---|
| 2026.06.29 | ₩33,881 | ₩33,947 | ₩33,814 | ₩33,921 | +0.12% | 3만 |
|---|
| 2026.06.26 | ₩33,827 | ₩33,947 | ₩33,801 | ₩33,814 | -0.04% | 3.3만 |
|---|
| 2026.06.25 | ₩33,907 | ₩33,934 | ₩33,867 | ₩33,921 | +0.04% | 1.8만 |
|---|
| 2026.06.24 | ₩33,947 | ₩34,036 | ₩33,881 | ₩33,920 | -0.08% | 2.3만 |
|---|
| 2026.06.23 | ₩33,881 | ₩34,067 | ₩33,867 | ₩33,974 | +0.28% | 1.7만 |
|---|
| 2026.06.22 | ₩34,054 | ₩34,147 | ₩33,927 | ₩33,947 | -0.31% | 3.3만 |
|---|
| 2026.06.18 | ₩34,041 | ₩34,121 | ₩33,934 | ₩34,121 | +0.24% | 1.7만 |
|---|
| 2026.06.17 | ₩34,121 | ₩34,121 | ₩34,014 | ₩34,081 | -0.12% | 2.6만 |
|---|
| 2026.06.16 | ₩34,001 | ₩34,067 | ₩34,001 | ₩34,034 | +0.10% | 2.3만 |
|---|
| 2026.06.15 | ₩33,987 | ₩34,134 | ₩33,934 | ₩33,987 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩34,001 | ₩34,668 | ₩33,841 | ₩33,987 | -0.04% | 3.4만 |
|---|
| 2026.06.11 | ₩33,841 | ₩34,000 | ₩33,841 | ₩33,921 | +0.24% | 1.1만 |
|---|
| 2026.06.10 | ₩33,827 | ₩33,934 | ₩33,774 | ₩33,814 | -0.04% | 2만 |
|---|
| 2026.06.09 | ₩33,841 | ₩34,000 | ₩33,841 | ₩33,894 | +0.16% | 5천 |
|---|
| 2026.06.08 | ₩33,987 | ₩34,000 | ₩33,835 | ₩33,835 | -0.45% | 1.3만 |
|---|
| 2026.06.05 | ₩34,014 | ₩34,027 | ₩33,854 | ₩33,987 | -0.08% | 3.3만 |
|---|
| 2026.06.04 | ₩33,907 | ₩34,067 | ₩33,907 | ₩34,041 | +0.39% | 1.8만 |
|---|
| 2026.06.03 | ₩33,947 | ₩34,014 | ₩33,827 | ₩33,934 | -0.04% | 4.5만 |
|---|
| 2026.06.02 | ₩34,147 | ₩34,147 | ₩33,922 | ₩33,960 | -0.55% | 2.8만 |
|---|
| 2026.06.01 | ₩34,081 | ₩34,121 | ₩33,921 | ₩34,121 | +0.12% | 4.9만 |
|---|
| 2026.05.29 | ₩34,681 | ₩34,734 | ₩34,401 | ₩34,641 | -0.12% | 42.4만 |
|---|
| 2026.05.28 | ₩34,694 | ₩34,734 | ₩34,628 | ₩34,641 | -0.15% | 4.5만 |
|---|
| 2026.05.27 | ₩34,668 | ₩34,764 | ₩34,628 | ₩34,708 | +0.12% | 1.6만 |
|---|
| 2026.05.26 | ₩34,481 | ₩34,628 | ₩34,441 | ₩34,614 | +0.39% | 3.5만 |
|---|
| 2026.05.22 | ₩34,441 | ₩34,467 | ₩34,334 | ₩34,427 | -0.04% | 2.1만 |
|---|
| 2026.05.21 | ₩34,308 | ₩34,401 | ₩34,308 | ₩34,401 | +0.27% | 2.3만 |
|---|
| 2026.05.20 | ₩34,387 | ₩34,521 | ₩34,294 | ₩34,414 | +0.08% | 29만 |
|---|
| 2026.05.19 | ₩34,748 | ₩34,788 | ₩34,374 | ₩34,387 | -1.04% | 8.6만 |
|---|
| 2026.05.18 | ₩34,814 | ₩34,814 | ₩34,708 | ₩34,721 | -0.27% | 1.8만 |
|---|
| 2026.05.15 | ₩34,748 | ₩34,781 | ₩34,681 | ₩34,748 | 0.00% | 2.7만 |
|---|
| 2026.05.14 | ₩34,801 | ₩34,894 | ₩34,794 | ₩34,808 | +0.02% | 5.4만 |
|---|
| 2026.05.13 | ₩34,801 | ₩34,814 | ₩34,788 | ₩34,801 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩34,761 | ₩34,814 | ₩34,748 | ₩34,808 | +0.13% | 2.9만 |
|---|
| 2026.05.11 | ₩34,801 | ₩34,801 | ₩34,748 | ₩34,781 | -0.06% | 4.1만 |
|---|
| 2026.05.08 | ₩34,828 | ₩34,894 | ₩34,748 | ₩34,761 | -0.19% | 44.2만 |
|---|
| 2026.05.07 | ₩34,801 | ₩34,921 | ₩34,788 | ₩34,801 | 0.00% | 3.6만 |
|---|
| 2026.05.06 | ₩34,801 | ₩34,881 | ₩34,801 | ₩34,881 | +0.23% | 1.6만 |
|---|
| 2026.05.05 | ₩34,774 | ₩34,896 | ₩34,761 | ₩34,841 | +0.19% | 1.3만 |
|---|
| 2026.05.04 | ₩34,868 | ₩34,908 | ₩34,761 | ₩34,761 | -0.31% | 3.3만 |
|---|
| 2026.05.01 | ₩34,921 | ₩34,921 | ₩34,828 | ₩34,854 | -0.19% | 2.5만 |
|---|
| 2026.04.30 | ₩34,654 | ₩34,908 | ₩34,641 | ₩34,908 | +0.73% | 2.5만 |
|---|
| 2026.04.29 | ₩34,814 | ₩34,814 | ₩34,654 | ₩34,673 | -0.41% | 5.3만 |
|---|
| 2026.04.28 | ₩34,894 | ₩34,921 | ₩34,774 | ₩34,814 | -0.23% | 6.2천 |
|---|
| 2026.04.27 | ₩34,814 | ₩34,908 | ₩34,740 | ₩34,894 | +0.23% | 1.4만 |
|---|
| 2026.04.24 | ₩34,828 | ₩34,841 | ₩34,681 | ₩34,788 | -0.11% | 3.9만 |
|---|
| 2026.04.23 | ₩34,681 | ₩34,841 | ₩34,681 | ₩34,814 | +0.38% | 1.6만 |
|---|
| 2026.04.22 | ₩34,547 | ₩34,708 | ₩34,547 | ₩34,694 | +0.42% | 8.6천 |
|---|
| 2026.04.21 | ₩34,614 | ₩34,643 | ₩34,536 | ₩34,641 | +0.08% | 3.6만 |
|---|
| 2026.04.20 | ₩34,547 | ₩34,721 | ₩34,481 | ₩34,620 | +0.21% | 2.4만 |
|---|
| 2026.04.17 | ₩34,681 | ₩34,694 | ₩34,534 | ₩34,628 | -0.15% | 1.8만 |
|---|
| 2026.04.16 | ₩34,521 | ₩34,641 | ₩34,414 | ₩34,574 | +0.15% | 2만 |
|---|
| 2026.04.15 | ₩34,588 | ₩34,681 | ₩34,417 | ₩34,601 | +0.04% | 2.6만 |
|---|
| 2026.04.14 | ₩34,547 | ₩34,621 | ₩34,294 | ₩34,481 | -0.19% | 2.6만 |
|---|
| 2026.04.13 | ₩34,294 | ₩34,463 | ₩34,294 | ₩34,427 | +0.39% | 1.8만 |
|---|
| 2026.04.10 | ₩34,467 | ₩34,467 | ₩34,254 | ₩34,294 | -0.50% | 4.8만 |
|---|
| 2026.04.09 | ₩34,427 | ₩34,427 | ₩34,254 | ₩34,294 | -0.39% | 1.3만 |
|---|
| 2026.04.08 | ₩34,201 | ₩34,481 | ₩34,201 | ₩34,267 | +0.19% | 0 |
|---|
| 2026.04.07 | ₩34,014 | ₩34,129 | ₩34,014 | ₩34,094 | +0.24% | 2.2만 |
|---|
| 2026.04.06 | ₩34,041 | ₩34,081 | ₩33,961 | ₩34,014 | -0.08% | 2.9만 |
|---|
| 2026.04.02 | ₩33,947 | ₩34,054 | ₩33,881 | ₩34,041 | +0.28% | 2.9만 |
|---|
| 2026.04.01 | ₩33,841 | ₩34,147 | ₩33,841 | ₩33,974 | +0.39% | 5.9만 |
|---|
| 2026.03.31 | ₩34,014 | ₩34,014 | ₩33,774 | ₩33,774 | -0.71% | 15.6만 |
|---|
| 2026.03.30 | ₩33,867 | ₩33,987 | ₩33,787 | ₩33,881 | +0.04% | 2.7만 |
|---|
| 2026.03.27 | ₩34,121 | ₩34,121 | ₩33,801 | ₩33,827 | -0.86% | 4.6만 |
|---|
| 2026.03.26 | ₩34,161 | ₩34,201 | ₩33,961 | ₩34,041 | -0.35% | 10만 |
|---|
| 2026.03.25 | ₩34,347 | ₩34,427 | ₩34,041 | ₩34,067 | -0.82% | 3만 |
|---|
| 2026.03.24 | ₩34,014 | ₩34,147 | ₩34,014 | ₩34,014 | 0.00% | 1.5만 |
|---|
| 2026.03.23 | ₩34,201 | ₩34,201 | ₩33,881 | ₩34,041 | -0.47% | 4.6만 |
|---|
| 2026.03.20 | ₩34,334 | ₩34,347 | ₩33,774 | ₩34,134 | -0.58% | 8.8만 |
|---|
| 2026.03.19 | ₩34,387 | ₩34,441 | ₩34,121 | ₩34,307 | -0.23% | 7.2만 |
|---|
| 2026.03.18 | ₩34,374 | ₩34,628 | ₩34,281 | ₩34,294 | -0.23% | 2.6만 |
|---|
| 2026.03.17 | ₩34,547 | ₩34,561 | ₩34,414 | ₩34,454 | -0.27% | 2.5만 |
|---|
| 2026.03.16 | ₩34,454 | ₩34,614 | ₩34,414 | ₩34,574 | +0.35% | 3.3만 |
|---|
| 2026.03.13 | ₩34,447 | ₩34,479 | ₩34,347 | ₩34,414 | -0.10% | 1.5만 |
|---|
| 2026.03.12 | ₩34,414 | ₩34,633 | ₩34,387 | ₩34,467 | +0.16% | 2.6만 |
|---|
| 2026.03.11 | ₩34,547 | ₩34,648 | ₩34,441 | ₩34,441 | -0.31% | 2만 |
|---|
| 2026.03.10 | ₩34,481 | ₩34,708 | ₩34,347 | ₩34,681 | +0.58% | 8.8만 |
|---|
| 2026.03.09 | ₩34,414 | ₩34,487 | ₩34,174 | ₩34,467 | +0.16% | 1.2만 |
|---|
| 2026.03.06 | ₩34,441 | ₩34,454 | ₩34,374 | ₩34,454 | +0.04% | 2.8천 |
|---|
| 2026.03.05 | ₩34,467 | ₩34,512 | ₩34,427 | ₩34,441 | -0.08% | 4.9천 |
|---|
| 2026.03.04 | ₩34,454 | ₩34,467 | ₩34,387 | ₩34,434 | -0.06% | 3.8천 |
|---|
| 2026.03.03 | ₩34,387 | ₩34,454 | ₩34,347 | ₩34,427 | +0.12% | 6.9천 |
|---|
| 2026.03.02 | ₩34,174 | ₩34,454 | ₩34,081 | ₩34,436 | +0.77% | 1.1만 |
|---|
| 2026.02.27 | ₩34,988 | ₩35,028 | ₩34,748 | ₩34,788 | -0.57% | 7.3만 |
|---|
| 2026.02.26 | ₩34,908 | ₩35,074 | ₩34,908 | ₩34,994 | +0.25% | 12만 |
|---|
| 2026.02.25 | ₩35,028 | ₩35,114 | ₩34,988 | ₩35,022 | -0.02% | 4.6천 |
|---|
| 2026.02.24 | ₩35,148 | ₩35,214 | ₩34,974 | ₩35,028 | -0.34% | 3.7천 |
|---|
| 2026.02.23 | ₩35,241 | ₩35,268 | ₩35,081 | ₩35,188 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩35,081 | ₩35,254 | ₩35,081 | ₩35,174 | +0.27% | 1.5만 |
|---|
| 2026.02.19 | ₩35,228 | ₩35,241 | ₩35,068 | ₩35,188 | -0.11% | 5.7만 |
|---|
| 2026.02.18 | ₩35,134 | ₩35,254 | ₩35,119 | ₩35,174 | +0.11% | 10.2만 |
|---|
| 2026.02.17 | ₩35,148 | ₩35,188 | ₩34,994 | ₩35,153 | +0.02% | 3.5만 |
|---|
| 2026.02.13 | ₩34,948 | ₩35,068 | ₩34,788 | ₩35,041 | +0.27% | 5.7만 |
|---|
| 2026.02.12 | ₩34,974 | ₩35,000 | ₩34,748 | ₩34,881 | -0.27% | 6.8만 |
|---|
| 2026.02.11 | ₩35,081 | ₩35,187 | ₩34,868 | ₩34,881 | -0.57% | 4.6만 |
|---|
| 2026.02.10 | ₩34,948 | ₩35,182 | ₩34,948 | ₩35,054 | +0.31% | 8만 |
|---|
| 2026.02.09 | ₩34,948 | ₩35,068 | ₩34,749 | ₩35,014 | +0.19% | 2.6만 |
|---|
| 2026.02.06 | ₩34,841 | ₩34,934 | ₩34,788 | ₩34,881 | +0.11% | 7.8만 |
|---|
| 2026.02.05 | ₩34,841 | ₩35,041 | ₩34,734 | ₩34,788 | -0.15% | 35.8만 |
|---|
| 2026.02.04 | ₩34,988 | ₩35,021 | ₩34,814 | ₩34,948 | -0.11% | 10.3만 |
|---|
| 2026.02.03 | ₩34,948 | ₩35,114 | ₩34,881 | ₩35,081 | +0.38% | 8.8만 |
|---|
| 2026.02.02 | ₩35,188 | ₩35,188 | ₩34,801 | ₩34,948 | -0.68% | 11.9만 |
|---|
| 2026.01.30 | ₩35,121 | ₩35,241 | ₩34,948 | ₩35,148 | +0.08% | 5.5만 |
|---|
| 2026.01.29 | ₩35,254 | ₩35,254 | ₩35,041 | ₩35,148 | -0.30% | 3만 |
|---|
| 2026.01.28 | ₩35,094 | ₩35,254 | ₩35,014 | ₩35,214 | +0.34% | 6.4만 |
|---|
| 2026.01.27 | ₩35,121 | ₩35,148 | ₩35,001 | ₩35,108 | -0.04% | 3.8만 |
|---|
| 2026.01.26 | ₩35,121 | ₩35,134 | ₩35,081 | ₩35,134 | +0.04% | 1.9만 |
|---|
| 2026.01.23 | ₩34,961 | ₩35,134 | ₩34,961 | ₩35,081 | +0.34% | 6.4만 |
|---|
| 2026.01.22 | ₩35,014 | ₩35,134 | ₩34,948 | ₩35,081 | +0.19% | 1.9만 |
|---|
| 2026.01.21 | ₩34,988 | ₩35,001 | ₩34,921 | ₩34,921 | -0.19% | 11.5만 |
|---|
| 2026.01.20 | ₩34,868 | ₩35,001 | ₩34,839 | ₩35,001 | +0.38% | 3.4만 |
|---|
| 2026.01.16 | ₩34,921 | ₩35,041 | ₩34,814 | ₩34,961 | +0.11% | 7.9만 |
|---|
| 2026.01.15 | ₩34,894 | ₩35,081 | ₩34,881 | ₩34,921 | +0.08% | 20.7만 |
|---|
| 2026.01.14 | ₩34,761 | ₩34,974 | ₩34,761 | ₩34,948 | +0.54% | 2.8만 |
|---|
| 2026.01.13 | ₩34,921 | ₩34,921 | ₩34,814 | ₩34,854 | -0.19% | 12.2만 |
|---|
| 2026.01.12 | ₩34,894 | ₩34,948 | ₩34,841 | ₩34,881 | -0.04% | 7.8만 |
|---|
| 2026.01.09 | ₩35,054 | ₩35,161 | ₩34,894 | ₩34,948 | -0.30% | 12.3만 |
|---|
| 2026.01.08 | ₩34,854 | ₩35,321 | ₩34,854 | ₩34,908 | +0.15% | 10.2만 |
|---|
| 2026.01.07 | ₩34,801 | ₩34,913 | ₩34,708 | ₩34,881 | +0.23% | 5만 |
|---|
| 2026.01.06 | ₩34,748 | ₩34,814 | ₩34,614 | ₩34,748 | 0.00% | 18만 |
|---|
| 2026.01.05 | ₩34,774 | ₩34,894 | ₩34,694 | ₩34,694 | -0.23% | 6.4만 |
|---|
| 2026.01.02 | ₩34,644 | ₩34,830 | ₩34,644 | ₩34,748 | +0.30% | 4.3만 |
|---|
| 2025.12.31 | ₩34,387 | ₩34,774 | ₩34,314 | ₩34,668 | +0.81% | 11.1만 |
|---|
| 2025.12.30 | ₩34,348 | ₩34,387 | ₩34,294 | ₩34,374 | +0.08% | 4.1만 |
|---|
| 2025.12.29 | ₩34,387 | ₩34,387 | ₩34,281 | ₩34,294 | -0.27% | 3.2만 |
|---|
| 2025.12.26 | ₩34,214 | ₩34,387 | ₩34,147 | ₩34,298 | +0.25% | 4.3만 |
|---|
| 2025.12.24 | ₩34,281 | ₩34,281 | ₩34,147 | ₩34,281 | -0.00% | 1.8만 |
|---|
| 2025.12.23 | ₩34,227 | ₩34,281 | ₩34,041 | ₩34,254 | +0.08% | 3.7만 |
|---|
| 2025.12.22 | ₩34,134 | ₩34,227 | ₩34,027 | ₩34,227 | +0.27% | 7만 |
|---|
| 2025.12.19 | ₩34,187 | ₩34,227 | ₩34,047 | ₩34,054 | -0.39% | 12.2만 |
|---|
| 2025.12.18 | ₩34,054 | ₩34,147 | ₩34,014 | ₩34,094 | +0.12% | 9만 |
|---|
| 2025.12.17 | ₩34,014 | ₩34,093 | ₩33,987 | ₩34,054 | +0.12% | 6.5만 |
|---|
| 2025.12.16 | ₩33,987 | ₩34,107 | ₩33,987 | ₩34,001 | +0.04% | 4.9만 |
|---|
| 2025.12.15 | ₩33,987 | ₩34,109 | ₩33,894 | ₩34,081 | +0.27% | 6.1만 |
|---|
| 2025.12.12 | ₩33,961 | ₩33,983 | ₩33,871 | ₩33,961 | 0.00% | 3만 |
|---|
| 2025.12.11 | ₩33,894 | ₩33,987 | ₩33,867 | ₩33,987 | +0.28% | 6.5만 |
|---|
| 2025.12.10 | ₩33,881 | ₩33,947 | ₩33,854 | ₩33,854 | -0.08% | 5.9만 |
|---|
| 2025.12.09 | ₩33,987 | ₩33,987 | ₩33,881 | ₩33,934 | -0.16% | 2.7만 |
|---|
| 2025.12.08 | ₩33,947 | ₩34,001 | ₩33,854 | ₩33,934 | -0.04% | 4.5만 |
|---|
| 2025.12.05 | ₩33,934 | ₩33,974 | ₩33,827 | ₩33,907 | -0.08% | 5.3만 |
|---|
| 2025.12.04 | ₩33,934 | ₩34,001 | ₩33,907 | ₩33,961 | +0.08% | 4.1만 |
|---|
| 2025.12.03 | ₩33,934 | ₩33,987 | ₩33,881 | ₩33,987 | +0.16% | 6.9만 |
|---|
| 2025.12.02 | ₩33,827 | ₩33,961 | ₩33,787 | ₩33,894 | +0.20% | 9.4만 |
|---|
| 2025.12.01 | ₩33,720 | ₩33,841 | ₩33,680 | ₩33,814 | +0.28% | 17.8만 |
|---|
| 2025.11.28 | ₩34,668 | ₩34,748 | ₩34,654 | ₩34,748 | +0.23% | 9만 |
|---|
| 2025.11.26 | ₩34,574 | ₩34,668 | ₩34,547 | ₩34,654 | +0.23% | 9.5만 |
|---|
| 2025.11.25 | ₩34,494 | ₩34,601 | ₩34,454 | ₩34,561 | +0.19% | 13.4만 |
|---|
| 2025.11.24 | ₩34,481 | ₩34,668 | ₩34,454 | ₩34,494 | +0.04% | 17만 |
|---|
| 2025.11.21 | ₩34,454 | ₩34,614 | ₩34,387 | ₩34,481 | +0.08% | 10.6만 |
|---|
| 2025.11.20 | ₩34,547 | ₩34,588 | ₩34,347 | ₩34,454 | -0.27% | 6.4만 |
|---|
| 2025.11.19 | ₩34,574 | ₩34,574 | ₩34,361 | ₩34,427 | -0.42% | 14.4만 |
|---|
| 2025.11.18 | ₩34,668 | ₩34,668 | ₩34,427 | ₩34,507 | -0.46% | 9.1만 |
|---|
| 2025.11.17 | ₩34,694 | ₩34,854 | ₩34,427 | ₩34,601 | -0.27% | 12.1만 |
|---|
| 2025.11.14 | ₩34,708 | ₩34,854 | ₩34,707 | ₩34,707 | -0.00% | 2.5만 |
|---|
| 2025.11.13 | ₩34,881 | ₩34,881 | ₩34,730 | ₩34,748 | -0.38% | 4.5만 |
|---|
| 2025.11.12 | ₩34,921 | ₩34,948 | ₩34,668 | ₩34,854 | -0.19% | 9.4만 |
|---|
| 2025.11.11 | ₩34,801 | ₩34,841 | ₩34,689 | ₩34,841 | +0.11% | 2만 |
|---|
| 2025.11.10 | ₩34,721 | ₩34,788 | ₩34,681 | ₩34,774 | +0.15% | 2.3만 |
|---|
| 2025.11.07 | ₩34,574 | ₩34,721 | ₩34,561 | ₩34,694 | +0.35% | 1.9만 |
|---|
| 2025.11.06 | ₩34,721 | ₩34,748 | ₩34,588 | ₩34,628 | -0.27% | 5만 |
|---|
| 2025.11.05 | ₩34,681 | ₩34,681 | ₩34,614 | ₩34,628 | -0.15% | 3.5만 |
|---|
| 2025.11.04 | ₩34,628 | ₩34,801 | ₩34,628 | ₩34,668 | +0.12% | 3만 |
|---|
| 2025.11.03 | ₩34,681 | ₩34,681 | ₩34,561 | ₩34,667 | -0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩34,574 | ₩34,668 | ₩34,561 | ₩34,588 | +0.04% | 2.5만 |
|---|
| 2025.10.30 | ₩34,681 | ₩34,748 | ₩34,574 | ₩34,614 | -0.19% | 4.6만 |
|---|
| 2025.10.29 | ₩34,641 | ₩34,704 | ₩34,561 | ₩34,588 | -0.15% | 1.9만 |
|---|
| 2025.10.28 | ₩34,588 | ₩34,681 | ₩34,481 | ₩34,618 | +0.09% | 2.5만 |
|---|
| 2025.10.27 | ₩34,641 | ₩34,641 | ₩34,454 | ₩34,547 | -0.27% | 3만 |
|---|
| 2025.10.24 | ₩34,654 | ₩34,701 | ₩34,561 | ₩34,641 | -0.04% | 3만 |
|---|
| 2025.10.23 | ₩34,574 | ₩34,681 | ₩34,534 | ₩34,641 | +0.19% | 2.1만 |
|---|
| 2025.10.22 | ₩34,481 | ₩34,574 | ₩34,454 | ₩34,521 | +0.12% | 1만 |
|---|
| 2025.10.21 | ₩34,414 | ₩34,734 | ₩34,347 | ₩34,454 | +0.12% | 16.9만 |
|---|
| 2025.10.20 | ₩34,427 | ₩34,467 | ₩34,281 | ₩34,387 | -0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩34,281 | ₩34,453 | ₩34,281 | ₩34,281 | 0.00% | 2.6만 |
|---|
| 2025.10.16 | ₩34,398 | ₩34,427 | ₩34,214 | ₩34,281 | -0.34% | 7.1만 |
|---|
| 2025.10.15 | ₩34,614 | ₩34,661 | ₩34,281 | ₩34,374 | -0.69% | 7.9만 |
|---|
| 2025.10.14 | ₩34,441 | ₩34,588 | ₩34,414 | ₩34,521 | +0.23% | 2.1만 |
|---|
| 2025.10.13 | ₩34,481 | ₩34,674 | ₩34,443 | ₩34,554 | +0.21% | 3.5만 |
|---|
| 2025.10.10 | ₩34,507 | ₩34,641 | ₩34,347 | ₩34,454 | -0.15% | 2.2만 |
|---|
