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 | ₩34,206 | ₩34,406 | ₩34,019 | ₩34,406 | +0.59% | 8.3만 |
| 2026.10.08 | ₩34,179 | ₩34,393 | ₩33,966 | ₩34,326 | +0.43% | 10.2만 |
| 2026.10.07 | ₩34,419 | ₩34,539 | ₩34,152 | ₩34,232 | -0.54% | 12만 |
| 2026.10.06 | ₩34,446 | ₩34,644 | ₩34,393 | ₩34,539 | +0.27% | 3.3만 |
| 2026.10.05 | ₩34,152 | ₩34,673 | ₩34,152 | ₩34,539 | +1.13% | 11.3만 |
| 2026.10.02 | ₩34,206 | ₩34,326 | ₩34,086 | ₩34,209 | +0.01% | 7.1만 |
| 2026.10.01 | ₩34,099 | ₩34,206 | ₩34,047 | ₩34,086 | -0.04% | 8.5만 |
| 2026.09.30 | ₩34,126 | ₩34,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,099 |
| -0.08% |
| 6.3만 |
| 2026.09.29 | ₩33,926 | ₩34,126 | ₩33,926 | ₩34,099 | +0.51% | 8.9만 |
|---|
| 2026.09.28 | ₩34,019 | ₩34,099 | ₩33,910 | ₩33,926 | -0.27% | 3.3만 |
|---|
| 2026.09.25 | ₩34,032 | ₩34,219 | ₩33,926 | ₩34,059 | +0.08% | 4.6만 |
|---|
| 2026.09.24 | ₩34,152 | ₩34,219 | ₩34,012 | ₩34,072 | -0.23% | 7만 |
|---|
| 2026.09.23 | ₩34,459 | ₩34,459 | ₩34,153 | ₩34,153 | -0.89% | 3.5만 |
|---|
| 2026.09.22 | ₩34,419 | ₩34,553 | ₩34,379 | ₩34,446 | +0.08% | 4.6만 |
|---|
| 2026.09.21 | ₩34,326 | ₩34,553 | ₩34,286 | ₩34,526 | +0.58% | 6.1만 |
|---|
| 2026.09.18 | ₩34,433 | ₩34,433 | ₩34,253 | ₩34,353 | -0.23% | 2.4만 |
|---|
| 2026.09.17 | ₩34,326 | ₩34,433 | ₩34,326 | ₩34,366 | +0.12% | 1.6만 |
|---|
| 2026.09.16 | ₩34,419 | ₩34,519 | ₩34,353 | ₩34,418 | -0.00% | 3만 |
|---|
| 2026.09.15 | ₩34,539 | ₩34,539 | ₩34,366 | ₩34,446 | -0.27% | 4.5만 |
|---|
| 2026.09.14 | ₩34,419 | ₩34,573 | ₩34,419 | ₩34,486 | +0.19% | 2.8만 |
|---|
| 2026.09.11 | ₩34,459 | ₩34,525 | ₩34,386 | ₩34,446 | -0.04% | 4.9만 |
|---|
| 2026.09.10 | ₩34,419 | ₩34,473 | ₩34,339 | ₩34,366 | -0.16% | 5.5만 |
|---|
| 2026.09.09 | ₩34,433 | ₩34,473 | ₩34,366 | ₩34,473 | +0.12% | 2.6만 |
|---|
| 2026.09.08 | ₩34,366 | ₩34,526 | ₩34,366 | ₩34,486 | +0.35% | 2.4만 |
|---|
| 2026.09.04 | ₩34,299 | ₩34,619 | ₩34,299 | ₩34,473 | +0.51% | 1.2만 |
|---|
| 2026.09.03 | ₩34,499 | ₩34,499 | ₩34,273 | ₩34,433 | -0.19% | 3.5만 |
|---|
| 2026.09.02 | ₩34,313 | ₩34,619 | ₩34,206 | ₩34,366 | +0.16% | 6.3만 |
|---|
| 2026.09.01 | ₩34,726 | ₩34,726 | ₩34,353 | ₩34,446 | -0.81% | 7.1만 |
|---|
| 2026.08.31 | ₩35,193 | ₩35,420 | ₩35,113 | ₩35,220 | +0.08% | 4.5만 |
|---|
| 2026.08.28 | ₩35,086 | ₩35,847 | ₩35,086 | ₩35,206 | +0.34% | 3.5만 |
|---|
| 2026.08.27 | ₩34,900 | ₩35,086 | ₩34,900 | ₩35,086 | +0.54% | 2만 |
|---|
| 2026.08.26 | ₩34,953 | ₩35,232 | ₩34,819 | ₩34,993 | +0.11% | 2만 |
|---|
| 2026.08.25 | ₩35,020 | ₩35,073 | ₩34,900 | ₩35,073 | +0.15% | 2.5만 |
|---|
| 2026.08.24 | ₩35,020 | ₩35,020 | ₩34,900 | ₩35,003 | -0.05% | 1.7만 |
|---|
| 2026.08.21 | ₩35,073 | ₩35,073 | ₩34,846 | ₩34,953 | -0.34% | 5.6만 |
|---|
| 2026.08.20 | ₩34,900 | ₩35,086 | ₩34,900 | ₩35,073 | +0.50% | 4.1만 |
|---|
| 2026.08.19 | ₩34,804 | ₩34,926 | ₩34,699 | ₩34,900 | +0.27% | 4.5만 |
|---|
| 2026.08.18 | ₩34,753 | ₩34,873 | ₩34,739 | ₩34,739 | -0.04% | 2.3만 |
|---|
| 2026.08.17 | ₩34,753 | ₩34,806 | ₩34,686 | ₩34,806 | +0.15% | 2.5만 |
|---|
| 2026.08.14 | ₩34,726 | ₩34,806 | ₩34,686 | ₩34,753 | +0.08% | 4.7만 |
|---|
| 2026.08.13 | ₩34,713 | ₩34,806 | ₩34,713 | ₩34,806 | +0.27% | 2.9만 |
|---|
| 2026.08.12 | ₩34,779 | ₩34,819 | ₩34,713 | ₩34,806 | +0.08% | 3.7만 |
|---|
| 2026.08.11 | ₩34,726 | ₩34,766 | ₩34,686 | ₩34,766 | +0.12% | 10.8만 |
|---|
| 2026.08.10 | ₩34,659 | ₩34,793 | ₩34,659 | ₩34,766 | +0.31% | 4.6만 |
|---|
| 2026.08.07 | ₩34,779 | ₩34,860 | ₩34,699 | ₩34,699 | -0.23% | 3.1만 |
|---|
| 2026.08.06 | ₩34,779 | ₩34,779 | ₩34,731 | ₩34,753 | -0.08% | 3.6만 |
|---|
| 2026.08.05 | ₩34,793 | ₩34,793 | ₩34,670 | ₩34,739 | -0.15% | 1.5만 |
|---|
| 2026.08.04 | ₩34,633 | ₩34,753 | ₩34,633 | ₩34,753 | +0.35% | 1.7만 |
|---|
| 2026.08.03 | ₩34,900 | ₩34,900 | ₩34,613 | ₩34,633 | -0.76% | 3.3만 |
|---|
| 2026.07.31 | ₩34,753 | ₩34,819 | ₩34,686 | ₩34,793 | +0.12% | 5.7만 |
|---|
| 2026.07.30 | ₩34,860 | ₩34,860 | ₩34,686 | ₩34,806 | -0.15% | 1.4만 |
|---|
| 2026.07.29 | ₩34,819 | ₩34,819 | ₩34,673 | ₩34,753 | -0.19% | 2.2만 |
|---|
| 2026.07.28 | ₩34,686 | ₩34,819 | ₩34,673 | ₩34,773 | +0.25% | 2.2만 |
|---|
| 2026.07.27 | ₩34,666 | ₩34,753 | ₩34,593 | ₩34,726 | +0.17% | 1.8만 |
|---|
| 2026.07.24 | ₩34,553 | ₩34,686 | ₩34,553 | ₩34,643 | +0.26% | 1.8만 |
|---|
| 2026.07.23 | ₩34,606 | ₩34,673 | ₩34,459 | ₩34,553 | -0.15% | 7.9만 |
|---|
| 2026.07.22 | ₩34,686 | ₩34,686 | ₩34,579 | ₩34,673 | -0.04% | 3만 |
|---|
| 2026.07.21 | ₩34,513 | ₩34,619 | ₩34,441 | ₩34,553 | +0.12% | 5.1만 |
|---|
| 2026.07.20 | ₩34,439 | ₩34,614 | ₩34,439 | ₩34,539 | +0.29% | 1.3만 |
|---|
| 2026.07.17 | ₩34,366 | ₩34,566 | ₩34,366 | ₩34,539 | +0.50% | 3만 |
|---|
| 2026.07.16 | ₩34,313 | ₩34,499 | ₩34,313 | ₩34,413 | +0.29% | 1.8만 |
|---|
| 2026.07.15 | ₩34,259 | ₩34,433 | ₩34,259 | ₩34,433 | +0.51% | 7.4천 |
|---|
| 2026.07.14 | ₩34,353 | ₩34,433 | ₩34,326 | ₩34,406 | +0.16% | 3.6만 |
|---|
| 2026.07.13 | ₩34,480 | ₩34,486 | ₩34,326 | ₩34,366 | -0.33% | 1.6만 |
|---|
| 2026.07.10 | ₩34,313 | ₩34,386 | ₩34,239 | ₩34,373 | +0.17% | 1.4만 |
|---|
| 2026.07.09 | ₩34,273 | ₩34,326 | ₩34,152 | ₩34,299 | +0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩34,099 | ₩34,219 | ₩34,099 | ₩34,219 | +0.35% | 2만 |
|---|
| 2026.07.07 | ₩34,206 | ₩34,259 | ₩34,072 | ₩34,219 | +0.04% | 2.5만 |
|---|
| 2026.07.06 | ₩34,019 | ₩34,246 | ₩34,019 | ₩34,206 | +0.55% | 1.5만 |
|---|
| 2026.07.02 | ₩34,019 | ₩34,059 | ₩33,992 | ₩33,992 | -0.08% | 1.5만 |
|---|
| 2026.07.01 | ₩33,926 | ₩34,006 | ₩33,890 | ₩34,006 | +0.24% | 1.8만 |
|---|
| 2026.06.30 | ₩33,939 | ₩34,152 | ₩33,819 | ₩33,846 | -0.28% | 18.2만 |
|---|
| 2026.06.29 | ₩33,886 | ₩33,952 | ₩33,819 | ₩33,926 | +0.12% | 3만 |
|---|
| 2026.06.26 | ₩33,832 | ₩33,952 | ₩33,806 | ₩33,819 | -0.04% | 3.3만 |
|---|
| 2026.06.25 | ₩33,912 | ₩33,939 | ₩33,872 | ₩33,926 | +0.04% | 1.8만 |
|---|
| 2026.06.24 | ₩33,952 | ₩34,041 | ₩33,886 | ₩33,926 | -0.08% | 2.3만 |
|---|
| 2026.06.23 | ₩33,886 | ₩34,072 | ₩33,872 | ₩33,979 | +0.28% | 1.7만 |
|---|
| 2026.06.22 | ₩34,059 | ₩34,152 | ₩33,932 | ₩33,952 | -0.31% | 3.3만 |
|---|
| 2026.06.18 | ₩34,046 | ₩34,126 | ₩33,939 | ₩34,126 | +0.24% | 1.7만 |
|---|
| 2026.06.17 | ₩34,126 | ₩34,126 | ₩34,019 | ₩34,086 | -0.12% | 2.6만 |
|---|
| 2026.06.16 | ₩34,006 | ₩34,072 | ₩34,006 | ₩34,039 | +0.10% | 2.3만 |
|---|
| 2026.06.15 | ₩33,992 | ₩34,139 | ₩33,939 | ₩33,992 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩34,006 | ₩34,673 | ₩33,846 | ₩33,992 | -0.04% | 3.4만 |
|---|
| 2026.06.11 | ₩33,846 | ₩34,006 | ₩33,846 | ₩33,926 | +0.24% | 1.1만 |
|---|
| 2026.06.10 | ₩33,832 | ₩33,939 | ₩33,779 | ₩33,819 | -0.04% | 2만 |
|---|
| 2026.06.09 | ₩33,846 | ₩34,006 | ₩33,846 | ₩33,899 | +0.16% | 5천 |
|---|
| 2026.06.08 | ₩33,992 | ₩34,006 | ₩33,840 | ₩33,840 | -0.45% | 1.3만 |
|---|
| 2026.06.05 | ₩34,019 | ₩34,032 | ₩33,859 | ₩33,992 | -0.08% | 3.3만 |
|---|
| 2026.06.04 | ₩33,912 | ₩34,073 | ₩33,912 | ₩34,046 | +0.39% | 1.8만 |
|---|
| 2026.06.03 | ₩33,952 | ₩34,019 | ₩33,832 | ₩33,939 | -0.04% | 4.5만 |
|---|
| 2026.06.02 | ₩34,152 | ₩34,152 | ₩33,927 | ₩33,966 | -0.55% | 2.8만 |
|---|
| 2026.06.01 | ₩34,086 | ₩34,126 | ₩33,926 | ₩34,126 | +0.12% | 4.9만 |
|---|
| 2026.05.29 | ₩34,686 | ₩34,739 | ₩34,406 | ₩34,646 | -0.12% | 42.4만 |
|---|
| 2026.05.28 | ₩34,699 | ₩34,739 | ₩34,633 | ₩34,646 | -0.15% | 4.5만 |
|---|
| 2026.05.27 | ₩34,673 | ₩34,769 | ₩34,633 | ₩34,713 | +0.12% | 1.6만 |
|---|
| 2026.05.26 | ₩34,486 | ₩34,633 | ₩34,446 | ₩34,619 | +0.39% | 3.5만 |
|---|
| 2026.05.22 | ₩34,446 | ₩34,473 | ₩34,339 | ₩34,433 | -0.04% | 2.1만 |
|---|
| 2026.05.21 | ₩34,313 | ₩34,406 | ₩34,313 | ₩34,406 | +0.27% | 2.3만 |
|---|
| 2026.05.20 | ₩34,393 | ₩34,526 | ₩34,299 | ₩34,419 | +0.08% | 29만 |
|---|
| 2026.05.19 | ₩34,753 | ₩34,793 | ₩34,379 | ₩34,393 | -1.04% | 8.6만 |
|---|
| 2026.05.18 | ₩34,819 | ₩34,819 | ₩34,713 | ₩34,726 | -0.27% | 1.8만 |
|---|
| 2026.05.15 | ₩34,753 | ₩34,786 | ₩34,686 | ₩34,753 | 0.00% | 2.7만 |
|---|
| 2026.05.14 | ₩34,806 | ₩34,900 | ₩34,799 | ₩34,813 | +0.02% | 5.4만 |
|---|
| 2026.05.13 | ₩34,806 | ₩34,819 | ₩34,793 | ₩34,806 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩34,766 | ₩34,819 | ₩34,753 | ₩34,813 | +0.13% | 2.9만 |
|---|
| 2026.05.11 | ₩34,806 | ₩34,806 | ₩34,753 | ₩34,786 | -0.06% | 4.1만 |
|---|
| 2026.05.08 | ₩34,833 | ₩34,900 | ₩34,753 | ₩34,766 | -0.19% | 44.2만 |
|---|
| 2026.05.07 | ₩34,806 | ₩34,926 | ₩34,793 | ₩34,806 | 0.00% | 3.6만 |
|---|
| 2026.05.06 | ₩34,806 | ₩34,886 | ₩34,806 | ₩34,886 | +0.23% | 1.6만 |
|---|
| 2026.05.05 | ₩34,779 | ₩34,901 | ₩34,766 | ₩34,846 | +0.19% | 1.3만 |
|---|
| 2026.05.04 | ₩34,873 | ₩34,913 | ₩34,766 | ₩34,766 | -0.31% | 3.3만 |
|---|
| 2026.05.01 | ₩34,926 | ₩34,926 | ₩34,833 | ₩34,860 | -0.19% | 2.5만 |
|---|
| 2026.04.30 | ₩34,659 | ₩34,913 | ₩34,646 | ₩34,913 | +0.73% | 2.5만 |
|---|
| 2026.04.29 | ₩34,819 | ₩34,819 | ₩34,660 | ₩34,678 | -0.41% | 5.3만 |
|---|
| 2026.04.28 | ₩34,900 | ₩34,926 | ₩34,779 | ₩34,819 | -0.23% | 6.2천 |
|---|
| 2026.04.27 | ₩34,819 | ₩34,913 | ₩34,745 | ₩34,900 | +0.23% | 1.4만 |
|---|
| 2026.04.24 | ₩34,833 | ₩34,846 | ₩34,686 | ₩34,793 | -0.11% | 3.9만 |
|---|
| 2026.04.23 | ₩34,686 | ₩34,846 | ₩34,686 | ₩34,819 | +0.38% | 1.6만 |
|---|
| 2026.04.22 | ₩34,553 | ₩34,713 | ₩34,553 | ₩34,699 | +0.42% | 8.6천 |
|---|
| 2026.04.21 | ₩34,619 | ₩34,648 | ₩34,541 | ₩34,646 | +0.08% | 3.6만 |
|---|
| 2026.04.20 | ₩34,553 | ₩34,726 | ₩34,486 | ₩34,625 | +0.21% | 2.4만 |
|---|
| 2026.04.17 | ₩34,686 | ₩34,699 | ₩34,539 | ₩34,633 | -0.15% | 1.8만 |
|---|
| 2026.04.16 | ₩34,526 | ₩34,646 | ₩34,419 | ₩34,579 | +0.15% | 2만 |
|---|
| 2026.04.15 | ₩34,593 | ₩34,686 | ₩34,422 | ₩34,606 | +0.04% | 2.6만 |
|---|
| 2026.04.14 | ₩34,553 | ₩34,626 | ₩34,299 | ₩34,486 | -0.19% | 2.6만 |
|---|
| 2026.04.13 | ₩34,299 | ₩34,468 | ₩34,299 | ₩34,433 | +0.39% | 1.8만 |
|---|
| 2026.04.10 | ₩34,473 | ₩34,473 | ₩34,259 | ₩34,299 | -0.50% | 4.8만 |
|---|
| 2026.04.09 | ₩34,433 | ₩34,433 | ₩34,259 | ₩34,299 | -0.39% | 1.3만 |
|---|
| 2026.04.08 | ₩34,206 | ₩34,486 | ₩34,206 | ₩34,272 | +0.19% | 0 |
|---|
| 2026.04.07 | ₩34,019 | ₩34,134 | ₩34,019 | ₩34,099 | +0.24% | 2.2만 |
|---|
| 2026.04.06 | ₩34,046 | ₩34,086 | ₩33,966 | ₩34,019 | -0.08% | 2.9만 |
|---|
| 2026.04.02 | ₩33,952 | ₩34,059 | ₩33,886 | ₩34,046 | +0.28% | 2.9만 |
|---|
| 2026.04.01 | ₩33,846 | ₩34,152 | ₩33,846 | ₩33,979 | +0.39% | 5.9만 |
|---|
| 2026.03.31 | ₩34,019 | ₩34,019 | ₩33,779 | ₩33,779 | -0.71% | 15.6만 |
|---|
| 2026.03.30 | ₩33,872 | ₩33,992 | ₩33,792 | ₩33,886 | +0.04% | 2.7만 |
|---|
| 2026.03.27 | ₩34,126 | ₩34,126 | ₩33,806 | ₩33,832 | -0.86% | 4.6만 |
|---|
| 2026.03.26 | ₩34,166 | ₩34,206 | ₩33,966 | ₩34,046 | -0.35% | 10만 |
|---|
| 2026.03.25 | ₩34,353 | ₩34,433 | ₩34,046 | ₩34,072 | -0.82% | 3만 |
|---|
| 2026.03.24 | ₩34,019 | ₩34,152 | ₩34,019 | ₩34,019 | 0.00% | 1.5만 |
|---|
| 2026.03.23 | ₩34,206 | ₩34,206 | ₩33,886 | ₩34,046 | -0.47% | 4.6만 |
|---|
| 2026.03.20 | ₩34,339 | ₩34,353 | ₩33,779 | ₩34,139 | -0.58% | 8.8만 |
|---|
| 2026.03.19 | ₩34,393 | ₩34,446 | ₩34,126 | ₩34,313 | -0.23% | 7.2만 |
|---|
| 2026.03.18 | ₩34,379 | ₩34,633 | ₩34,286 | ₩34,299 | -0.23% | 2.6만 |
|---|
| 2026.03.17 | ₩34,553 | ₩34,566 | ₩34,419 | ₩34,459 | -0.27% | 2.5만 |
|---|
| 2026.03.16 | ₩34,459 | ₩34,619 | ₩34,419 | ₩34,579 | +0.35% | 3.3만 |
|---|
| 2026.03.13 | ₩34,453 | ₩34,484 | ₩34,353 | ₩34,419 | -0.10% | 1.5만 |
|---|
| 2026.03.12 | ₩34,419 | ₩34,638 | ₩34,393 | ₩34,473 | +0.16% | 2.6만 |
|---|
| 2026.03.11 | ₩34,553 | ₩34,653 | ₩34,446 | ₩34,446 | -0.31% | 2만 |
|---|
| 2026.03.10 | ₩34,486 | ₩34,713 | ₩34,353 | ₩34,686 | +0.58% | 8.8만 |
|---|
| 2026.03.09 | ₩34,419 | ₩34,493 | ₩34,179 | ₩34,473 | +0.16% | 1.2만 |
|---|
| 2026.03.06 | ₩34,446 | ₩34,459 | ₩34,379 | ₩34,459 | +0.04% | 2.8천 |
|---|
| 2026.03.05 | ₩34,473 | ₩34,517 | ₩34,433 | ₩34,446 | -0.08% | 4.9천 |
|---|
| 2026.03.04 | ₩34,459 | ₩34,473 | ₩34,393 | ₩34,439 | -0.06% | 3.8천 |
|---|
| 2026.03.03 | ₩34,393 | ₩34,459 | ₩34,353 | ₩34,433 | +0.12% | 6.9천 |
|---|
| 2026.03.02 | ₩34,179 | ₩34,459 | ₩34,086 | ₩34,441 | +0.77% | 1.1만 |
|---|
| 2026.02.27 | ₩34,993 | ₩35,033 | ₩34,753 | ₩34,793 | -0.57% | 7.3만 |
|---|
| 2026.02.26 | ₩34,913 | ₩35,080 | ₩34,913 | ₩35,000 | +0.25% | 12만 |
|---|
| 2026.02.25 | ₩35,033 | ₩35,120 | ₩34,993 | ₩35,027 | -0.02% | 4.6천 |
|---|
| 2026.02.24 | ₩35,153 | ₩35,220 | ₩34,980 | ₩35,033 | -0.34% | 3.7천 |
|---|
| 2026.02.23 | ₩35,246 | ₩35,273 | ₩35,086 | ₩35,193 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩35,086 | ₩35,260 | ₩35,086 | ₩35,180 | +0.27% | 1.5만 |
|---|
| 2026.02.19 | ₩35,233 | ₩35,246 | ₩35,073 | ₩35,194 | -0.11% | 5.7만 |
|---|
| 2026.02.18 | ₩35,140 | ₩35,260 | ₩35,124 | ₩35,180 | +0.11% | 10.2만 |
|---|
| 2026.02.17 | ₩35,153 | ₩35,193 | ₩35,000 | ₩35,158 | +0.02% | 3.5만 |
|---|
| 2026.02.13 | ₩34,953 | ₩35,073 | ₩34,793 | ₩35,046 | +0.27% | 5.7만 |
|---|
| 2026.02.12 | ₩34,980 | ₩35,005 | ₩34,753 | ₩34,886 | -0.27% | 6.8만 |
|---|
| 2026.02.11 | ₩35,086 | ₩35,192 | ₩34,873 | ₩34,886 | -0.57% | 4.6만 |
|---|
| 2026.02.10 | ₩34,953 | ₩35,187 | ₩34,953 | ₩35,060 | +0.31% | 8만 |
|---|
| 2026.02.09 | ₩34,953 | ₩35,073 | ₩34,754 | ₩35,020 | +0.19% | 2.6만 |
|---|
| 2026.02.06 | ₩34,846 | ₩34,939 | ₩34,793 | ₩34,886 | +0.11% | 7.8만 |
|---|
| 2026.02.05 | ₩34,846 | ₩35,046 | ₩34,739 | ₩34,793 | -0.15% | 35.8만 |
|---|
| 2026.02.04 | ₩34,993 | ₩35,026 | ₩34,819 | ₩34,953 | -0.11% | 10.3만 |
|---|
| 2026.02.03 | ₩34,953 | ₩35,120 | ₩34,886 | ₩35,086 | +0.38% | 8.8만 |
|---|
| 2026.02.02 | ₩35,193 | ₩35,193 | ₩34,806 | ₩34,953 | -0.68% | 11.9만 |
|---|
| 2026.01.30 | ₩35,126 | ₩35,246 | ₩34,953 | ₩35,153 | +0.08% | 5.5만 |
|---|
| 2026.01.29 | ₩35,260 | ₩35,260 | ₩35,046 | ₩35,153 | -0.30% | 3만 |
|---|
| 2026.01.28 | ₩35,100 | ₩35,260 | ₩35,020 | ₩35,220 | +0.34% | 6.4만 |
|---|
| 2026.01.27 | ₩35,126 | ₩35,153 | ₩35,006 | ₩35,113 | -0.04% | 3.8만 |
|---|
| 2026.01.26 | ₩35,126 | ₩35,140 | ₩35,086 | ₩35,140 | +0.04% | 1.9만 |
|---|
| 2026.01.23 | ₩34,966 | ₩35,140 | ₩34,966 | ₩35,086 | +0.34% | 6.4만 |
|---|
| 2026.01.22 | ₩35,020 | ₩35,140 | ₩34,953 | ₩35,086 | +0.19% | 1.9만 |
|---|
| 2026.01.21 | ₩34,993 | ₩35,006 | ₩34,926 | ₩34,926 | -0.19% | 11.5만 |
|---|
| 2026.01.20 | ₩34,873 | ₩35,006 | ₩34,844 | ₩35,006 | +0.38% | 3.4만 |
|---|
| 2026.01.16 | ₩34,926 | ₩35,046 | ₩34,819 | ₩34,966 | +0.11% | 7.9만 |
|---|
| 2026.01.15 | ₩34,900 | ₩35,086 | ₩34,886 | ₩34,926 | +0.08% | 20.7만 |
|---|
| 2026.01.14 | ₩34,766 | ₩34,980 | ₩34,766 | ₩34,953 | +0.54% | 2.8만 |
|---|
| 2026.01.13 | ₩34,926 | ₩34,926 | ₩34,819 | ₩34,860 | -0.19% | 12.2만 |
|---|
| 2026.01.12 | ₩34,900 | ₩34,953 | ₩34,846 | ₩34,886 | -0.04% | 7.8만 |
|---|
| 2026.01.09 | ₩35,060 | ₩35,166 | ₩34,900 | ₩34,953 | -0.30% | 12.3만 |
|---|
| 2026.01.08 | ₩34,860 | ₩35,326 | ₩34,860 | ₩34,913 | +0.15% | 10.2만 |
|---|
| 2026.01.07 | ₩34,806 | ₩34,918 | ₩34,713 | ₩34,886 | +0.23% | 5만 |
|---|
| 2026.01.06 | ₩34,753 | ₩34,819 | ₩34,619 | ₩34,753 | 0.00% | 18만 |
|---|
| 2026.01.05 | ₩34,779 | ₩34,900 | ₩34,699 | ₩34,699 | -0.23% | 6.4만 |
|---|
| 2026.01.02 | ₩34,649 | ₩34,835 | ₩34,649 | ₩34,753 | +0.30% | 4.3만 |
|---|
| 2025.12.31 | ₩34,393 | ₩34,779 | ₩34,319 | ₩34,673 | +0.81% | 11.1만 |
|---|
| 2025.12.30 | ₩34,353 | ₩34,393 | ₩34,299 | ₩34,379 | +0.08% | 4.1만 |
|---|
| 2025.12.29 | ₩34,393 | ₩34,393 | ₩34,286 | ₩34,299 | -0.27% | 3.2만 |
|---|
| 2025.12.26 | ₩34,219 | ₩34,393 | ₩34,152 | ₩34,303 | +0.25% | 4.3만 |
|---|
| 2025.12.24 | ₩34,286 | ₩34,286 | ₩34,152 | ₩34,286 | -0.00% | 1.8만 |
|---|
| 2025.12.23 | ₩34,232 | ₩34,286 | ₩34,046 | ₩34,259 | +0.08% | 3.7만 |
|---|
| 2025.12.22 | ₩34,139 | ₩34,232 | ₩34,032 | ₩34,232 | +0.27% | 7만 |
|---|
| 2025.12.19 | ₩34,192 | ₩34,232 | ₩34,052 | ₩34,059 | -0.39% | 12.2만 |
|---|
| 2025.12.18 | ₩34,059 | ₩34,152 | ₩34,019 | ₩34,099 | +0.12% | 9만 |
|---|
| 2025.12.17 | ₩34,019 | ₩34,098 | ₩33,992 | ₩34,059 | +0.12% | 6.5만 |
|---|
| 2025.12.16 | ₩33,992 | ₩34,112 | ₩33,992 | ₩34,006 | +0.04% | 4.9만 |
|---|
| 2025.12.15 | ₩33,992 | ₩34,114 | ₩33,899 | ₩34,086 | +0.27% | 6.1만 |
|---|
| 2025.12.12 | ₩33,966 | ₩33,988 | ₩33,876 | ₩33,966 | 0.00% | 3만 |
|---|
| 2025.12.11 | ₩33,899 | ₩33,992 | ₩33,872 | ₩33,992 | +0.28% | 6.5만 |
|---|
| 2025.12.10 | ₩33,886 | ₩33,952 | ₩33,859 | ₩33,859 | -0.08% | 5.9만 |
|---|
| 2025.12.09 | ₩33,992 | ₩33,992 | ₩33,886 | ₩33,939 | -0.16% | 2.7만 |
|---|
| 2025.12.08 | ₩33,952 | ₩34,006 | ₩33,859 | ₩33,939 | -0.04% | 4.5만 |
|---|
| 2025.12.05 | ₩33,939 | ₩33,979 | ₩33,832 | ₩33,912 | -0.08% | 5.3만 |
|---|
| 2025.12.04 | ₩33,939 | ₩34,006 | ₩33,912 | ₩33,966 | +0.08% | 4.1만 |
|---|
| 2025.12.03 | ₩33,939 | ₩33,992 | ₩33,886 | ₩33,992 | +0.16% | 6.9만 |
|---|
| 2025.12.02 | ₩33,832 | ₩33,966 | ₩33,792 | ₩33,899 | +0.20% | 9.4만 |
|---|
| 2025.12.01 | ₩33,726 | ₩33,846 | ₩33,686 | ₩33,819 | +0.28% | 17.8만 |
|---|
| 2025.11.28 | ₩34,673 | ₩34,753 | ₩34,659 | ₩34,753 | +0.23% | 9만 |
|---|
| 2025.11.26 | ₩34,579 | ₩34,673 | ₩34,553 | ₩34,659 | +0.23% | 9.5만 |
|---|
| 2025.11.25 | ₩34,499 | ₩34,606 | ₩34,459 | ₩34,566 | +0.19% | 13.4만 |
|---|
| 2025.11.24 | ₩34,486 | ₩34,673 | ₩34,459 | ₩34,499 | +0.04% | 17만 |
|---|
| 2025.11.21 | ₩34,459 | ₩34,619 | ₩34,393 | ₩34,486 | +0.08% | 10.6만 |
|---|
| 2025.11.20 | ₩34,553 | ₩34,593 | ₩34,353 | ₩34,459 | -0.27% | 6.4만 |
|---|
| 2025.11.19 | ₩34,579 | ₩34,579 | ₩34,366 | ₩34,433 | -0.42% | 14.4만 |
|---|
| 2025.11.18 | ₩34,673 | ₩34,673 | ₩34,433 | ₩34,513 | -0.46% | 9.1만 |
|---|
| 2025.11.17 | ₩34,699 | ₩34,860 | ₩34,433 | ₩34,606 | -0.27% | 12.1만 |
|---|
| 2025.11.14 | ₩34,713 | ₩34,859 | ₩34,713 | ₩34,713 | -0.00% | 2.5만 |
|---|
| 2025.11.13 | ₩34,886 | ₩34,886 | ₩34,735 | ₩34,753 | -0.38% | 4.5만 |
|---|
| 2025.11.12 | ₩34,926 | ₩34,953 | ₩34,673 | ₩34,860 | -0.19% | 9.4만 |
|---|
| 2025.11.11 | ₩34,806 | ₩34,846 | ₩34,695 | ₩34,846 | +0.11% | 2만 |
|---|
| 2025.11.10 | ₩34,726 | ₩34,793 | ₩34,686 | ₩34,779 | +0.15% | 2.3만 |
|---|
| 2025.11.07 | ₩34,579 | ₩34,726 | ₩34,566 | ₩34,699 | +0.35% | 1.9만 |
|---|
| 2025.11.06 | ₩34,726 | ₩34,753 | ₩34,593 | ₩34,633 | -0.27% | 5만 |
|---|
| 2025.11.05 | ₩34,686 | ₩34,686 | ₩34,619 | ₩34,633 | -0.15% | 3.5만 |
|---|
| 2025.11.04 | ₩34,633 | ₩34,806 | ₩34,633 | ₩34,673 | +0.12% | 3만 |
|---|
| 2025.11.03 | ₩34,686 | ₩34,686 | ₩34,566 | ₩34,672 | -0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩34,579 | ₩34,673 | ₩34,566 | ₩34,593 | +0.04% | 2.5만 |
|---|
| 2025.10.30 | ₩34,686 | ₩34,753 | ₩34,579 | ₩34,619 | -0.19% | 4.6만 |
|---|
| 2025.10.29 | ₩34,646 | ₩34,709 | ₩34,566 | ₩34,593 | -0.15% | 1.9만 |
|---|
| 2025.10.28 | ₩34,593 | ₩34,686 | ₩34,486 | ₩34,623 | +0.09% | 2.5만 |
|---|
| 2025.10.27 | ₩34,646 | ₩34,646 | ₩34,459 | ₩34,553 | -0.27% | 3만 |
|---|
| 2025.10.24 | ₩34,659 | ₩34,706 | ₩34,566 | ₩34,646 | -0.04% | 3만 |
|---|
| 2025.10.23 | ₩34,579 | ₩34,686 | ₩34,539 | ₩34,646 | +0.19% | 2.1만 |
|---|
| 2025.10.22 | ₩34,486 | ₩34,579 | ₩34,459 | ₩34,526 | +0.12% | 1만 |
|---|
| 2025.10.21 | ₩34,419 | ₩34,739 | ₩34,353 | ₩34,459 | +0.12% | 16.9만 |
|---|
| 2025.10.20 | ₩34,433 | ₩34,473 | ₩34,286 | ₩34,393 | -0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩34,286 | ₩34,459 | ₩34,286 | ₩34,286 | 0.00% | 2.6만 |
|---|
| 2025.10.16 | ₩34,403 | ₩34,433 | ₩34,219 | ₩34,286 | -0.34% | 7.1만 |
|---|
| 2025.10.15 | ₩34,619 | ₩34,666 | ₩34,286 | ₩34,379 | -0.69% | 7.9만 |
|---|
| 2025.10.14 | ₩34,446 | ₩34,593 | ₩34,419 | ₩34,526 | +0.23% | 2.1만 |
|---|
| 2025.10.13 | ₩34,486 | ₩34,679 | ₩34,448 | ₩34,559 | +0.21% | 3.5만 |
|---|
| 2025.10.10 | ₩34,513 | ₩34,646 | ₩34,353 | ₩34,459 | -0.15% | 2.2만 |
|---|
