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 | ₩34,203 | ₩34,403 | ₩34,016 | ₩34,403 | +0.59% | 8.3만 |
| 2026.10.08 | ₩34,177 | ₩34,390 | ₩33,963 | ₩34,323 | +0.43% | 10.2만 |
| 2026.10.07 | ₩34,417 | ₩34,537 | ₩34,150 | ₩34,230 | -0.54% | 12만 |
| 2026.10.06 | ₩34,443 | ₩34,641 | ₩34,390 | ₩34,537 | +0.27% | 3.3만 |
| 2026.10.05 | ₩34,150 | ₩34,670 | ₩34,150 | ₩34,537 | +1.13% | 11.3만 |
| 2026.10.02 | ₩34,203 | ₩34,323 | ₩34,083 | ₩34,206 | +0.01% | 7.1만 |
| 2026.10.01 | ₩34,097 | ₩34,203 | ₩34,045 | ₩34,083 | -0.04% | 8.5만 |
| 2026.09.30 | ₩34,123 | ₩34,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,901 |
| ₩34,097 |
| -0.08% |
| 6.3만 |
| 2026.09.29 | ₩33,923 | ₩34,123 | ₩33,923 | ₩34,097 | +0.51% | 8.9만 |
|---|
| 2026.09.28 | ₩34,016 | ₩34,097 | ₩33,908 | ₩33,923 | -0.27% | 3.3만 |
|---|
| 2026.09.25 | ₩34,030 | ₩34,217 | ₩33,923 | ₩34,057 | +0.08% | 4.6만 |
|---|
| 2026.09.24 | ₩34,150 | ₩34,216 | ₩34,010 | ₩34,070 | -0.23% | 7만 |
|---|
| 2026.09.23 | ₩34,457 | ₩34,457 | ₩34,150 | ₩34,150 | -0.89% | 3.5만 |
|---|
| 2026.09.22 | ₩34,417 | ₩34,550 | ₩34,377 | ₩34,443 | +0.08% | 4.6만 |
|---|
| 2026.09.21 | ₩34,323 | ₩34,550 | ₩34,283 | ₩34,523 | +0.58% | 6.1만 |
|---|
| 2026.09.18 | ₩34,430 | ₩34,430 | ₩34,250 | ₩34,350 | -0.23% | 2.4만 |
|---|
| 2026.09.17 | ₩34,323 | ₩34,430 | ₩34,323 | ₩34,363 | +0.12% | 1.6만 |
|---|
| 2026.09.16 | ₩34,417 | ₩34,517 | ₩34,350 | ₩34,415 | -0.00% | 3만 |
|---|
| 2026.09.15 | ₩34,537 | ₩34,537 | ₩34,363 | ₩34,443 | -0.27% | 4.5만 |
|---|
| 2026.09.14 | ₩34,417 | ₩34,570 | ₩34,417 | ₩34,483 | +0.19% | 2.8만 |
|---|
| 2026.09.11 | ₩34,457 | ₩34,522 | ₩34,383 | ₩34,443 | -0.04% | 4.9만 |
|---|
| 2026.09.10 | ₩34,417 | ₩34,470 | ₩34,337 | ₩34,363 | -0.16% | 5.5만 |
|---|
| 2026.09.09 | ₩34,430 | ₩34,470 | ₩34,363 | ₩34,470 | +0.12% | 2.6만 |
|---|
| 2026.09.08 | ₩34,363 | ₩34,523 | ₩34,363 | ₩34,483 | +0.35% | 2.4만 |
|---|
| 2026.09.04 | ₩34,297 | ₩34,617 | ₩34,297 | ₩34,470 | +0.51% | 1.2만 |
|---|
| 2026.09.03 | ₩34,497 | ₩34,497 | ₩34,270 | ₩34,430 | -0.19% | 3.5만 |
|---|
| 2026.09.02 | ₩34,310 | ₩34,617 | ₩34,203 | ₩34,363 | +0.16% | 6.3만 |
|---|
| 2026.09.01 | ₩34,724 | ₩34,724 | ₩34,350 | ₩34,443 | -0.81% | 7.1만 |
|---|
| 2026.08.31 | ₩35,190 | ₩35,417 | ₩35,110 | ₩35,217 | +0.08% | 4.5만 |
|---|
| 2026.08.28 | ₩35,084 | ₩35,844 | ₩35,084 | ₩35,204 | +0.34% | 3.5만 |
|---|
| 2026.08.27 | ₩34,897 | ₩35,084 | ₩34,897 | ₩35,084 | +0.54% | 2만 |
|---|
| 2026.08.26 | ₩34,950 | ₩35,229 | ₩34,817 | ₩34,990 | +0.11% | 2만 |
|---|
| 2026.08.25 | ₩35,017 | ₩35,070 | ₩34,897 | ₩35,070 | +0.15% | 2.5만 |
|---|
| 2026.08.24 | ₩35,017 | ₩35,017 | ₩34,897 | ₩35,000 | -0.05% | 1.7만 |
|---|
| 2026.08.21 | ₩35,070 | ₩35,070 | ₩34,844 | ₩34,950 | -0.34% | 5.6만 |
|---|
| 2026.08.20 | ₩34,897 | ₩35,084 | ₩34,897 | ₩35,070 | +0.50% | 4.1만 |
|---|
| 2026.08.19 | ₩34,802 | ₩34,924 | ₩34,697 | ₩34,897 | +0.27% | 4.5만 |
|---|
| 2026.08.18 | ₩34,750 | ₩34,870 | ₩34,737 | ₩34,737 | -0.04% | 2.3만 |
|---|
| 2026.08.17 | ₩34,750 | ₩34,804 | ₩34,683 | ₩34,804 | +0.15% | 2.5만 |
|---|
| 2026.08.14 | ₩34,724 | ₩34,804 | ₩34,683 | ₩34,750 | +0.08% | 4.7만 |
|---|
| 2026.08.13 | ₩34,710 | ₩34,804 | ₩34,710 | ₩34,804 | +0.27% | 2.9만 |
|---|
| 2026.08.12 | ₩34,777 | ₩34,817 | ₩34,710 | ₩34,804 | +0.08% | 3.7만 |
|---|
| 2026.08.11 | ₩34,724 | ₩34,764 | ₩34,683 | ₩34,764 | +0.12% | 10.8만 |
|---|
| 2026.08.10 | ₩34,657 | ₩34,790 | ₩34,657 | ₩34,764 | +0.31% | 4.6만 |
|---|
| 2026.08.07 | ₩34,777 | ₩34,857 | ₩34,697 | ₩34,697 | -0.23% | 3.1만 |
|---|
| 2026.08.06 | ₩34,777 | ₩34,777 | ₩34,729 | ₩34,750 | -0.08% | 3.6만 |
|---|
| 2026.08.05 | ₩34,790 | ₩34,790 | ₩34,668 | ₩34,737 | -0.15% | 1.5만 |
|---|
| 2026.08.04 | ₩34,630 | ₩34,750 | ₩34,630 | ₩34,750 | +0.35% | 1.7만 |
|---|
| 2026.08.03 | ₩34,897 | ₩34,897 | ₩34,610 | ₩34,630 | -0.76% | 3.3만 |
|---|
| 2026.07.31 | ₩34,750 | ₩34,817 | ₩34,683 | ₩34,790 | +0.12% | 5.7만 |
|---|
| 2026.07.30 | ₩34,857 | ₩34,857 | ₩34,683 | ₩34,804 | -0.15% | 1.4만 |
|---|
| 2026.07.29 | ₩34,817 | ₩34,817 | ₩34,670 | ₩34,750 | -0.19% | 2.2만 |
|---|
| 2026.07.28 | ₩34,683 | ₩34,817 | ₩34,670 | ₩34,770 | +0.25% | 2.2만 |
|---|
| 2026.07.27 | ₩34,663 | ₩34,750 | ₩34,590 | ₩34,724 | +0.17% | 1.8만 |
|---|
| 2026.07.24 | ₩34,550 | ₩34,683 | ₩34,550 | ₩34,640 | +0.26% | 1.8만 |
|---|
| 2026.07.23 | ₩34,603 | ₩34,670 | ₩34,457 | ₩34,550 | -0.15% | 7.9만 |
|---|
| 2026.07.22 | ₩34,683 | ₩34,683 | ₩34,577 | ₩34,670 | -0.04% | 3만 |
|---|
| 2026.07.21 | ₩34,510 | ₩34,617 | ₩34,438 | ₩34,550 | +0.12% | 5.1만 |
|---|
| 2026.07.20 | ₩34,437 | ₩34,612 | ₩34,437 | ₩34,537 | +0.29% | 1.3만 |
|---|
| 2026.07.17 | ₩34,363 | ₩34,563 | ₩34,363 | ₩34,537 | +0.50% | 3만 |
|---|
| 2026.07.16 | ₩34,310 | ₩34,497 | ₩34,310 | ₩34,410 | +0.29% | 1.8만 |
|---|
| 2026.07.15 | ₩34,257 | ₩34,430 | ₩34,257 | ₩34,430 | +0.51% | 7.4천 |
|---|
| 2026.07.14 | ₩34,350 | ₩34,430 | ₩34,323 | ₩34,403 | +0.16% | 3.6만 |
|---|
| 2026.07.13 | ₩34,478 | ₩34,483 | ₩34,323 | ₩34,363 | -0.33% | 1.6만 |
|---|
| 2026.07.10 | ₩34,310 | ₩34,383 | ₩34,237 | ₩34,370 | +0.17% | 1.4만 |
|---|
| 2026.07.09 | ₩34,270 | ₩34,323 | ₩34,150 | ₩34,297 | +0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩34,097 | ₩34,217 | ₩34,097 | ₩34,217 | +0.35% | 2만 |
|---|
| 2026.07.07 | ₩34,203 | ₩34,256 | ₩34,070 | ₩34,217 | +0.04% | 2.5만 |
|---|
| 2026.07.06 | ₩34,016 | ₩34,243 | ₩34,016 | ₩34,203 | +0.55% | 1.5만 |
|---|
| 2026.07.02 | ₩34,016 | ₩34,057 | ₩33,990 | ₩33,990 | -0.08% | 1.5만 |
|---|
| 2026.07.01 | ₩33,923 | ₩34,003 | ₩33,888 | ₩34,003 | +0.24% | 1.8만 |
|---|
| 2026.06.30 | ₩33,936 | ₩34,150 | ₩33,816 | ₩33,843 | -0.28% | 18.2만 |
|---|
| 2026.06.29 | ₩33,883 | ₩33,950 | ₩33,816 | ₩33,923 | +0.12% | 3만 |
|---|
| 2026.06.26 | ₩33,830 | ₩33,950 | ₩33,803 | ₩33,816 | -0.04% | 3.3만 |
|---|
| 2026.06.25 | ₩33,910 | ₩33,936 | ₩33,870 | ₩33,923 | +0.04% | 1.8만 |
|---|
| 2026.06.24 | ₩33,950 | ₩34,038 | ₩33,883 | ₩33,923 | -0.08% | 2.3만 |
|---|
| 2026.06.23 | ₩33,883 | ₩34,070 | ₩33,870 | ₩33,976 | +0.28% | 1.7만 |
|---|
| 2026.06.22 | ₩34,057 | ₩34,150 | ₩33,930 | ₩33,950 | -0.31% | 3.3만 |
|---|
| 2026.06.18 | ₩34,043 | ₩34,123 | ₩33,936 | ₩34,123 | +0.24% | 1.7만 |
|---|
| 2026.06.17 | ₩34,123 | ₩34,123 | ₩34,016 | ₩34,083 | -0.12% | 2.6만 |
|---|
| 2026.06.16 | ₩34,003 | ₩34,070 | ₩34,003 | ₩34,036 | +0.10% | 2.3만 |
|---|
| 2026.06.15 | ₩33,990 | ₩34,137 | ₩33,936 | ₩33,990 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩34,003 | ₩34,670 | ₩33,843 | ₩33,990 | -0.04% | 3.4만 |
|---|
| 2026.06.11 | ₩33,843 | ₩34,003 | ₩33,843 | ₩33,923 | +0.24% | 1.1만 |
|---|
| 2026.06.10 | ₩33,830 | ₩33,936 | ₩33,776 | ₩33,816 | -0.04% | 2만 |
|---|
| 2026.06.09 | ₩33,843 | ₩34,003 | ₩33,843 | ₩33,896 | +0.16% | 5천 |
|---|
| 2026.06.08 | ₩33,990 | ₩34,003 | ₩33,837 | ₩33,837 | -0.45% | 1.3만 |
|---|
| 2026.06.05 | ₩34,016 | ₩34,030 | ₩33,856 | ₩33,990 | -0.08% | 3.3만 |
|---|
| 2026.06.04 | ₩33,910 | ₩34,070 | ₩33,910 | ₩34,043 | +0.39% | 1.8만 |
|---|
| 2026.06.03 | ₩33,950 | ₩34,016 | ₩33,830 | ₩33,936 | -0.04% | 4.5만 |
|---|
| 2026.06.02 | ₩34,150 | ₩34,150 | ₩33,924 | ₩33,963 | -0.55% | 2.8만 |
|---|
| 2026.06.01 | ₩34,083 | ₩34,123 | ₩33,923 | ₩34,123 | +0.12% | 4.9만 |
|---|
| 2026.05.29 | ₩34,683 | ₩34,737 | ₩34,403 | ₩34,643 | -0.12% | 42.4만 |
|---|
| 2026.05.28 | ₩34,697 | ₩34,737 | ₩34,630 | ₩34,643 | -0.15% | 4.5만 |
|---|
| 2026.05.27 | ₩34,670 | ₩34,767 | ₩34,630 | ₩34,710 | +0.12% | 1.6만 |
|---|
| 2026.05.26 | ₩34,483 | ₩34,630 | ₩34,443 | ₩34,617 | +0.39% | 3.5만 |
|---|
| 2026.05.22 | ₩34,443 | ₩34,470 | ₩34,337 | ₩34,430 | -0.04% | 2.1만 |
|---|
| 2026.05.21 | ₩34,310 | ₩34,403 | ₩34,310 | ₩34,403 | +0.27% | 2.3만 |
|---|
| 2026.05.20 | ₩34,390 | ₩34,523 | ₩34,297 | ₩34,417 | +0.08% | 29만 |
|---|
| 2026.05.19 | ₩34,750 | ₩34,790 | ₩34,377 | ₩34,390 | -1.04% | 8.6만 |
|---|
| 2026.05.18 | ₩34,817 | ₩34,817 | ₩34,710 | ₩34,724 | -0.27% | 1.8만 |
|---|
| 2026.05.15 | ₩34,750 | ₩34,784 | ₩34,683 | ₩34,750 | 0.00% | 2.7만 |
|---|
| 2026.05.14 | ₩34,804 | ₩34,897 | ₩34,797 | ₩34,810 | +0.02% | 5.4만 |
|---|
| 2026.05.13 | ₩34,804 | ₩34,817 | ₩34,790 | ₩34,804 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩34,764 | ₩34,817 | ₩34,750 | ₩34,810 | +0.13% | 2.9만 |
|---|
| 2026.05.11 | ₩34,804 | ₩34,804 | ₩34,750 | ₩34,784 | -0.06% | 4.1만 |
|---|
| 2026.05.08 | ₩34,830 | ₩34,897 | ₩34,750 | ₩34,764 | -0.19% | 44.2만 |
|---|
| 2026.05.07 | ₩34,804 | ₩34,923 | ₩34,790 | ₩34,804 | 0.00% | 3.6만 |
|---|
| 2026.05.06 | ₩34,804 | ₩34,884 | ₩34,804 | ₩34,884 | +0.23% | 1.6만 |
|---|
| 2026.05.05 | ₩34,777 | ₩34,898 | ₩34,764 | ₩34,844 | +0.19% | 1.3만 |
|---|
| 2026.05.04 | ₩34,870 | ₩34,910 | ₩34,764 | ₩34,764 | -0.31% | 3.3만 |
|---|
| 2026.05.01 | ₩34,924 | ₩34,924 | ₩34,830 | ₩34,857 | -0.19% | 2.5만 |
|---|
| 2026.04.30 | ₩34,657 | ₩34,910 | ₩34,643 | ₩34,910 | +0.73% | 2.5만 |
|---|
| 2026.04.29 | ₩34,817 | ₩34,817 | ₩34,657 | ₩34,676 | -0.41% | 5.3만 |
|---|
| 2026.04.28 | ₩34,897 | ₩34,924 | ₩34,777 | ₩34,817 | -0.23% | 6.2천 |
|---|
| 2026.04.27 | ₩34,817 | ₩34,910 | ₩34,742 | ₩34,897 | +0.23% | 1.4만 |
|---|
| 2026.04.24 | ₩34,830 | ₩34,844 | ₩34,683 | ₩34,790 | -0.11% | 3.9만 |
|---|
| 2026.04.23 | ₩34,683 | ₩34,844 | ₩34,683 | ₩34,817 | +0.38% | 1.6만 |
|---|
| 2026.04.22 | ₩34,550 | ₩34,710 | ₩34,550 | ₩34,697 | +0.42% | 8.6천 |
|---|
| 2026.04.21 | ₩34,617 | ₩34,646 | ₩34,538 | ₩34,643 | +0.08% | 3.6만 |
|---|
| 2026.04.20 | ₩34,550 | ₩34,724 | ₩34,483 | ₩34,623 | +0.21% | 2.4만 |
|---|
| 2026.04.17 | ₩34,683 | ₩34,697 | ₩34,537 | ₩34,630 | -0.15% | 1.8만 |
|---|
| 2026.04.16 | ₩34,523 | ₩34,643 | ₩34,417 | ₩34,577 | +0.15% | 2만 |
|---|
| 2026.04.15 | ₩34,590 | ₩34,683 | ₩34,419 | ₩34,603 | +0.04% | 2.6만 |
|---|
| 2026.04.14 | ₩34,550 | ₩34,623 | ₩34,297 | ₩34,483 | -0.19% | 2.6만 |
|---|
| 2026.04.13 | ₩34,297 | ₩34,465 | ₩34,297 | ₩34,430 | +0.39% | 1.8만 |
|---|
| 2026.04.10 | ₩34,470 | ₩34,470 | ₩34,257 | ₩34,297 | -0.50% | 4.8만 |
|---|
| 2026.04.09 | ₩34,430 | ₩34,430 | ₩34,257 | ₩34,297 | -0.39% | 1.3만 |
|---|
| 2026.04.08 | ₩34,203 | ₩34,483 | ₩34,203 | ₩34,270 | +0.19% | 0 |
|---|
| 2026.04.07 | ₩34,016 | ₩34,131 | ₩34,016 | ₩34,097 | +0.24% | 2.2만 |
|---|
| 2026.04.06 | ₩34,043 | ₩34,083 | ₩33,964 | ₩34,016 | -0.08% | 2.9만 |
|---|
| 2026.04.02 | ₩33,950 | ₩34,057 | ₩33,883 | ₩34,043 | +0.28% | 2.9만 |
|---|
| 2026.04.01 | ₩33,843 | ₩34,150 | ₩33,843 | ₩33,976 | +0.39% | 5.9만 |
|---|
| 2026.03.31 | ₩34,016 | ₩34,016 | ₩33,776 | ₩33,776 | -0.71% | 15.6만 |
|---|
| 2026.03.30 | ₩33,870 | ₩33,990 | ₩33,790 | ₩33,883 | +0.04% | 2.7만 |
|---|
| 2026.03.27 | ₩34,123 | ₩34,123 | ₩33,803 | ₩33,830 | -0.86% | 4.6만 |
|---|
| 2026.03.26 | ₩34,163 | ₩34,203 | ₩33,963 | ₩34,043 | -0.35% | 10만 |
|---|
| 2026.03.25 | ₩34,350 | ₩34,430 | ₩34,043 | ₩34,070 | -0.82% | 3만 |
|---|
| 2026.03.24 | ₩34,016 | ₩34,150 | ₩34,016 | ₩34,016 | 0.00% | 1.5만 |
|---|
| 2026.03.23 | ₩34,203 | ₩34,203 | ₩33,883 | ₩34,043 | -0.47% | 4.6만 |
|---|
| 2026.03.20 | ₩34,337 | ₩34,350 | ₩33,776 | ₩34,137 | -0.58% | 8.8만 |
|---|
| 2026.03.19 | ₩34,390 | ₩34,443 | ₩34,123 | ₩34,310 | -0.23% | 7.2만 |
|---|
| 2026.03.18 | ₩34,377 | ₩34,630 | ₩34,283 | ₩34,297 | -0.23% | 2.6만 |
|---|
| 2026.03.17 | ₩34,550 | ₩34,563 | ₩34,417 | ₩34,457 | -0.27% | 2.5만 |
|---|
| 2026.03.16 | ₩34,457 | ₩34,617 | ₩34,417 | ₩34,577 | +0.35% | 3.3만 |
|---|
| 2026.03.13 | ₩34,450 | ₩34,481 | ₩34,350 | ₩34,417 | -0.10% | 1.5만 |
|---|
| 2026.03.12 | ₩34,417 | ₩34,635 | ₩34,390 | ₩34,470 | +0.16% | 2.6만 |
|---|
| 2026.03.11 | ₩34,550 | ₩34,650 | ₩34,443 | ₩34,443 | -0.31% | 2만 |
|---|
| 2026.03.10 | ₩34,483 | ₩34,710 | ₩34,350 | ₩34,683 | +0.58% | 8.8만 |
|---|
| 2026.03.09 | ₩34,417 | ₩34,490 | ₩34,177 | ₩34,470 | +0.16% | 1.2만 |
|---|
| 2026.03.06 | ₩34,443 | ₩34,457 | ₩34,377 | ₩34,457 | +0.04% | 2.8천 |
|---|
| 2026.03.05 | ₩34,470 | ₩34,514 | ₩34,430 | ₩34,443 | -0.08% | 4.9천 |
|---|
| 2026.03.04 | ₩34,457 | ₩34,470 | ₩34,390 | ₩34,437 | -0.06% | 3.8천 |
|---|
| 2026.03.03 | ₩34,390 | ₩34,457 | ₩34,350 | ₩34,430 | +0.12% | 6.9천 |
|---|
| 2026.03.02 | ₩34,177 | ₩34,457 | ₩34,083 | ₩34,439 | +0.77% | 1.1만 |
|---|
| 2026.02.27 | ₩34,990 | ₩35,030 | ₩34,750 | ₩34,790 | -0.57% | 7.3만 |
|---|
| 2026.02.26 | ₩34,910 | ₩35,077 | ₩34,910 | ₩34,997 | +0.25% | 12만 |
|---|
| 2026.02.25 | ₩35,030 | ₩35,117 | ₩34,990 | ₩35,024 | -0.02% | 4.6천 |
|---|
| 2026.02.24 | ₩35,150 | ₩35,217 | ₩34,977 | ₩35,030 | -0.34% | 3.7천 |
|---|
| 2026.02.23 | ₩35,244 | ₩35,270 | ₩35,084 | ₩35,190 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩35,084 | ₩35,257 | ₩35,084 | ₩35,177 | +0.27% | 1.5만 |
|---|
| 2026.02.19 | ₩35,230 | ₩35,244 | ₩35,070 | ₩35,191 | -0.11% | 5.7만 |
|---|
| 2026.02.18 | ₩35,137 | ₩35,257 | ₩35,122 | ₩35,177 | +0.11% | 10.2만 |
|---|
| 2026.02.17 | ₩35,150 | ₩35,190 | ₩34,997 | ₩35,156 | +0.02% | 3.5만 |
|---|
| 2026.02.13 | ₩34,950 | ₩35,070 | ₩34,790 | ₩35,044 | +0.27% | 5.7만 |
|---|
| 2026.02.12 | ₩34,977 | ₩35,002 | ₩34,750 | ₩34,884 | -0.27% | 6.8만 |
|---|
| 2026.02.11 | ₩35,084 | ₩35,190 | ₩34,870 | ₩34,884 | -0.57% | 4.6만 |
|---|
| 2026.02.10 | ₩34,950 | ₩35,185 | ₩34,950 | ₩35,057 | +0.31% | 8만 |
|---|
| 2026.02.09 | ₩34,950 | ₩35,070 | ₩34,751 | ₩35,017 | +0.19% | 2.6만 |
|---|
| 2026.02.06 | ₩34,844 | ₩34,937 | ₩34,790 | ₩34,884 | +0.11% | 7.8만 |
|---|
| 2026.02.05 | ₩34,844 | ₩35,044 | ₩34,737 | ₩34,790 | -0.15% | 35.8만 |
|---|
| 2026.02.04 | ₩34,990 | ₩35,024 | ₩34,817 | ₩34,950 | -0.11% | 10.3만 |
|---|
| 2026.02.03 | ₩34,950 | ₩35,117 | ₩34,884 | ₩35,084 | +0.38% | 8.8만 |
|---|
| 2026.02.02 | ₩35,190 | ₩35,190 | ₩34,804 | ₩34,950 | -0.68% | 11.9만 |
|---|
| 2026.01.30 | ₩35,124 | ₩35,244 | ₩34,950 | ₩35,150 | +0.08% | 5.5만 |
|---|
| 2026.01.29 | ₩35,257 | ₩35,257 | ₩35,044 | ₩35,150 | -0.30% | 3만 |
|---|
| 2026.01.28 | ₩35,097 | ₩35,257 | ₩35,017 | ₩35,217 | +0.34% | 6.4만 |
|---|
| 2026.01.27 | ₩35,124 | ₩35,150 | ₩35,004 | ₩35,110 | -0.04% | 3.8만 |
|---|
| 2026.01.26 | ₩35,124 | ₩35,137 | ₩35,084 | ₩35,137 | +0.04% | 1.9만 |
|---|
| 2026.01.23 | ₩34,964 | ₩35,137 | ₩34,964 | ₩35,084 | +0.34% | 6.4만 |
|---|
| 2026.01.22 | ₩35,017 | ₩35,137 | ₩34,950 | ₩35,084 | +0.19% | 1.9만 |
|---|
| 2026.01.21 | ₩34,990 | ₩35,004 | ₩34,924 | ₩34,924 | -0.19% | 11.5만 |
|---|
| 2026.01.20 | ₩34,870 | ₩35,004 | ₩34,841 | ₩35,004 | +0.38% | 3.4만 |
|---|
| 2026.01.16 | ₩34,924 | ₩35,044 | ₩34,817 | ₩34,964 | +0.11% | 7.9만 |
|---|
| 2026.01.15 | ₩34,897 | ₩35,084 | ₩34,884 | ₩34,924 | +0.08% | 20.7만 |
|---|
| 2026.01.14 | ₩34,764 | ₩34,977 | ₩34,764 | ₩34,950 | +0.54% | 2.8만 |
|---|
| 2026.01.13 | ₩34,924 | ₩34,924 | ₩34,817 | ₩34,857 | -0.19% | 12.2만 |
|---|
| 2026.01.12 | ₩34,897 | ₩34,950 | ₩34,844 | ₩34,884 | -0.04% | 7.8만 |
|---|
| 2026.01.09 | ₩35,057 | ₩35,164 | ₩34,897 | ₩34,950 | -0.30% | 12.3만 |
|---|
| 2026.01.08 | ₩34,857 | ₩35,324 | ₩34,857 | ₩34,910 | +0.15% | 10.2만 |
|---|
| 2026.01.07 | ₩34,804 | ₩34,915 | ₩34,710 | ₩34,884 | +0.23% | 5만 |
|---|
| 2026.01.06 | ₩34,750 | ₩34,817 | ₩34,617 | ₩34,750 | 0.00% | 18만 |
|---|
| 2026.01.05 | ₩34,777 | ₩34,897 | ₩34,697 | ₩34,697 | -0.23% | 6.4만 |
|---|
| 2026.01.02 | ₩34,646 | ₩34,832 | ₩34,646 | ₩34,750 | +0.30% | 4.3만 |
|---|
| 2025.12.31 | ₩34,390 | ₩34,777 | ₩34,316 | ₩34,670 | +0.81% | 11.1만 |
|---|
| 2025.12.30 | ₩34,350 | ₩34,390 | ₩34,297 | ₩34,377 | +0.08% | 4.1만 |
|---|
| 2025.12.29 | ₩34,390 | ₩34,390 | ₩34,283 | ₩34,297 | -0.27% | 3.2만 |
|---|
| 2025.12.26 | ₩34,217 | ₩34,390 | ₩34,150 | ₩34,301 | +0.25% | 4.3만 |
|---|
| 2025.12.24 | ₩34,283 | ₩34,283 | ₩34,150 | ₩34,283 | -0.00% | 1.8만 |
|---|
| 2025.12.23 | ₩34,230 | ₩34,283 | ₩34,043 | ₩34,257 | +0.08% | 3.7만 |
|---|
| 2025.12.22 | ₩34,137 | ₩34,230 | ₩34,030 | ₩34,230 | +0.27% | 7만 |
|---|
| 2025.12.19 | ₩34,190 | ₩34,230 | ₩34,050 | ₩34,057 | -0.39% | 12.2만 |
|---|
| 2025.12.18 | ₩34,057 | ₩34,150 | ₩34,016 | ₩34,097 | +0.12% | 9만 |
|---|
| 2025.12.17 | ₩34,016 | ₩34,095 | ₩33,990 | ₩34,057 | +0.12% | 6.5만 |
|---|
| 2025.12.16 | ₩33,990 | ₩34,110 | ₩33,990 | ₩34,003 | +0.04% | 4.9만 |
|---|
| 2025.12.15 | ₩33,990 | ₩34,111 | ₩33,896 | ₩34,083 | +0.27% | 6.1만 |
|---|
| 2025.12.12 | ₩33,963 | ₩33,986 | ₩33,873 | ₩33,963 | 0.00% | 3만 |
|---|
| 2025.12.11 | ₩33,896 | ₩33,990 | ₩33,870 | ₩33,990 | +0.28% | 6.5만 |
|---|
| 2025.12.10 | ₩33,883 | ₩33,950 | ₩33,856 | ₩33,856 | -0.08% | 5.9만 |
|---|
| 2025.12.09 | ₩33,990 | ₩33,990 | ₩33,883 | ₩33,936 | -0.16% | 2.7만 |
|---|
| 2025.12.08 | ₩33,950 | ₩34,003 | ₩33,856 | ₩33,936 | -0.04% | 4.5만 |
|---|
| 2025.12.05 | ₩33,936 | ₩33,976 | ₩33,830 | ₩33,910 | -0.08% | 5.3만 |
|---|
| 2025.12.04 | ₩33,936 | ₩34,003 | ₩33,910 | ₩33,963 | +0.08% | 4.1만 |
|---|
| 2025.12.03 | ₩33,936 | ₩33,990 | ₩33,883 | ₩33,990 | +0.16% | 6.9만 |
|---|
| 2025.12.02 | ₩33,830 | ₩33,963 | ₩33,790 | ₩33,896 | +0.20% | 9.4만 |
|---|
| 2025.12.01 | ₩33,723 | ₩33,843 | ₩33,683 | ₩33,816 | +0.28% | 17.8만 |
|---|
| 2025.11.28 | ₩34,670 | ₩34,750 | ₩34,657 | ₩34,750 | +0.23% | 9만 |
|---|
| 2025.11.26 | ₩34,577 | ₩34,670 | ₩34,550 | ₩34,657 | +0.23% | 9.5만 |
|---|
| 2025.11.25 | ₩34,497 | ₩34,603 | ₩34,457 | ₩34,563 | +0.19% | 13.4만 |
|---|
| 2025.11.24 | ₩34,483 | ₩34,670 | ₩34,457 | ₩34,497 | +0.04% | 17만 |
|---|
| 2025.11.21 | ₩34,457 | ₩34,617 | ₩34,390 | ₩34,483 | +0.08% | 10.6만 |
|---|
| 2025.11.20 | ₩34,550 | ₩34,590 | ₩34,350 | ₩34,457 | -0.27% | 6.4만 |
|---|
| 2025.11.19 | ₩34,577 | ₩34,577 | ₩34,363 | ₩34,430 | -0.42% | 14.4만 |
|---|
| 2025.11.18 | ₩34,670 | ₩34,670 | ₩34,430 | ₩34,510 | -0.46% | 9.1만 |
|---|
| 2025.11.17 | ₩34,697 | ₩34,857 | ₩34,430 | ₩34,603 | -0.27% | 12.1만 |
|---|
| 2025.11.14 | ₩34,710 | ₩34,856 | ₩34,710 | ₩34,710 | -0.00% | 2.5만 |
|---|
| 2025.11.13 | ₩34,884 | ₩34,884 | ₩34,733 | ₩34,750 | -0.38% | 4.5만 |
|---|
| 2025.11.12 | ₩34,924 | ₩34,950 | ₩34,670 | ₩34,857 | -0.19% | 9.4만 |
|---|
| 2025.11.11 | ₩34,804 | ₩34,844 | ₩34,692 | ₩34,844 | +0.11% | 2만 |
|---|
| 2025.11.10 | ₩34,724 | ₩34,790 | ₩34,683 | ₩34,777 | +0.15% | 2.3만 |
|---|
| 2025.11.07 | ₩34,577 | ₩34,724 | ₩34,563 | ₩34,697 | +0.35% | 1.9만 |
|---|
| 2025.11.06 | ₩34,724 | ₩34,750 | ₩34,590 | ₩34,630 | -0.27% | 5만 |
|---|
| 2025.11.05 | ₩34,683 | ₩34,683 | ₩34,617 | ₩34,630 | -0.15% | 3.5만 |
|---|
| 2025.11.04 | ₩34,630 | ₩34,804 | ₩34,630 | ₩34,670 | +0.12% | 3만 |
|---|
| 2025.11.03 | ₩34,683 | ₩34,683 | ₩34,564 | ₩34,670 | -0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩34,577 | ₩34,670 | ₩34,563 | ₩34,590 | +0.04% | 2.5만 |
|---|
| 2025.10.30 | ₩34,683 | ₩34,750 | ₩34,577 | ₩34,617 | -0.19% | 4.6만 |
|---|
| 2025.10.29 | ₩34,643 | ₩34,706 | ₩34,563 | ₩34,590 | -0.15% | 1.9만 |
|---|
| 2025.10.28 | ₩34,590 | ₩34,683 | ₩34,483 | ₩34,620 | +0.09% | 2.5만 |
|---|
| 2025.10.27 | ₩34,643 | ₩34,643 | ₩34,457 | ₩34,550 | -0.27% | 3만 |
|---|
| 2025.10.24 | ₩34,657 | ₩34,703 | ₩34,564 | ₩34,643 | -0.04% | 3만 |
|---|
| 2025.10.23 | ₩34,577 | ₩34,683 | ₩34,537 | ₩34,643 | +0.19% | 2.1만 |
|---|
| 2025.10.22 | ₩34,483 | ₩34,577 | ₩34,457 | ₩34,523 | +0.12% | 1만 |
|---|
| 2025.10.21 | ₩34,417 | ₩34,737 | ₩34,350 | ₩34,457 | +0.12% | 16.9만 |
|---|
| 2025.10.20 | ₩34,430 | ₩34,470 | ₩34,283 | ₩34,390 | -0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩34,283 | ₩34,456 | ₩34,283 | ₩34,283 | 0.00% | 2.6만 |
|---|
| 2025.10.16 | ₩34,401 | ₩34,430 | ₩34,217 | ₩34,283 | -0.34% | 7.1만 |
|---|
| 2025.10.15 | ₩34,617 | ₩34,663 | ₩34,283 | ₩34,377 | -0.69% | 7.9만 |
|---|
| 2025.10.14 | ₩34,443 | ₩34,590 | ₩34,417 | ₩34,523 | +0.23% | 2.1만 |
|---|
| 2025.10.13 | ₩34,483 | ₩34,677 | ₩34,445 | ₩34,557 | +0.21% | 3.5만 |
|---|
| 2025.10.10 | ₩34,510 | ₩34,643 | ₩34,350 | ₩34,457 | -0.15% | 2.2만 |
|---|
