시장 데이터를 불러오는 중
전체 종목
Annaly Capital Management Inc 과거 주가
Annaly Capital Management Inc. Common Stock · NLY · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Annaly Capital Management Inc. Common Stock · NLY · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,498 | ₩24,592 | ₩24,096 | ₩24,538 | +0.16% | 1038.1만 |
| 2026.10.08 | ₩23,881 | ₩24,619 | ₩23,814 | ₩24,498 | +2.58% | 2131.8만 |
| 2026.10.07 | ₩24,431 | ₩24,445 | ₩23,922 | ₩24,042 | -1.59% | 1865.6만 |
| 2026.10.06 | ₩24,565 | ₩24,713 | ₩24,351 | ₩24,699 | +0.55% | 1538.4만 |
| 2026.10.05 | ₩24,753 | ₩24,981 | ₩24,471 | ₩24,498 | -1.03% | 1542.5만 |
| 2026.10.02 | ₩25,477 | ₩25,571 | ₩24,686 | ₩24,807 | -2.63% | 1713.4만 |
| 2026.10.01 | ₩25,142 | ₩25,397 | ₩24,632 | ₩25,075 | -0.27% | 2252.8만 |
| 2026.09.30 | ₩26,389 | ₩26,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,303 |
| ₩25,330 |
| -4.01% |
| 2345.7만 |
| 2026.09.29 | ₩27,301 | ₩27,381 | ₩27,033 | ₩27,247 | -0.20% | 1767.5만 |
|---|
| 2026.09.28 | ₩27,515 | ₩27,690 | ₩27,167 | ₩27,287 | -0.83% | 1236.5만 |
|---|
| 2026.09.25 | ₩27,703 | ₩27,770 | ₩27,220 | ₩27,636 | -0.24% | 1495만 |
|---|
| 2026.09.24 | ₩28,199 | ₩28,253 | ₩27,555 | ₩27,623 | -2.04% | 1146만 |
|---|
| 2026.09.23 | ₩28,695 | ₩28,762 | ₩28,172 | ₩28,213 | -1.68% | 984.2만 |
|---|
| 2026.09.22 | ₩28,829 | ₩28,896 | ₩28,601 | ₩28,749 | -0.28% | 984.1만 |
|---|
| 2026.09.21 | ₩28,427 | ₩28,735 | ₩28,320 | ₩28,575 | +0.52% | 923.9만 |
|---|
| 2026.09.18 | ₩28,508 | ₩28,682 | ₩28,213 | ₩28,226 | -0.99% | 1789.2만 |
|---|
| 2026.09.17 | ₩28,937 | ₩29,017 | ₩28,521 | ₩28,575 | -1.25% | 981.4만 |
|---|
| 2026.09.16 | ₩28,843 | ₩29,138 | ₩28,266 | ₩28,467 | -1.30% | 1244.8만 |
|---|
| 2026.09.15 | ₩29,245 | ₩29,393 | ₩28,615 | ₩28,709 | -1.83% | 1071.8만 |
|---|
| 2026.09.14 | ₩29,339 | ₩29,594 | ₩29,044 | ₩29,285 | -0.18% | 983.2만 |
|---|
| 2026.09.11 | ₩29,795 | ₩29,848 | ₩29,312 | ₩29,366 | -1.44% | 835만 |
|---|
| 2026.09.10 | ₩30,170 | ₩30,170 | ₩29,433 | ₩29,500 | -2.22% | 1278.6만 |
|---|
| 2026.09.09 | ₩30,532 | ₩30,774 | ₩30,264 | ₩30,318 | -0.70% | 679.7만 |
|---|
| 2026.09.08 | ₩30,505 | ₩30,760 | ₩30,452 | ₩30,465 | -0.13% | 670만 |
|---|
| 2026.09.04 | ₩30,371 | ₩30,774 | ₩30,318 | ₩30,586 | +0.71% | 593.7만 |
|---|
| 2026.09.03 | ₩30,640 | ₩30,774 | ₩30,452 | ₩30,613 | -0.09% | 676만 |
|---|
| 2026.09.02 | ₩30,412 | ₩30,505 | ₩30,264 | ₩30,452 | +0.13% | 808.2만 |
|---|
| 2026.09.01 | ₩30,532 | ₩30,814 | ₩30,264 | ₩30,331 | -0.66% | 560.6만 |
|---|
| 2026.08.31 | ₩30,854 | ₩31,069 | ₩30,613 | ₩30,733 | -0.39% | 887.9만 |
|---|
| 2026.08.28 | ₩31,015 | ₩31,149 | ₩30,841 | ₩30,894 | -0.39% | 496.3만 |
|---|
| 2026.08.27 | ₩30,599 | ₩30,975 | ₩30,559 | ₩30,921 | +1.05% | 473.9만 |
|---|
| 2026.08.26 | ₩30,975 | ₩31,002 | ₩30,640 | ₩30,653 | -1.04% | 416.3만 |
|---|
| 2026.08.25 | ₩31,216 | ₩31,350 | ₩30,814 | ₩30,975 | -0.77% | 522.7만 |
|---|
| 2026.08.24 | ₩31,109 | ₩31,283 | ₩31,015 | ₩31,176 | +0.22% | 573.4만 |
|---|
| 2026.08.21 | ₩31,390 | ₩31,431 | ₩31,002 | ₩31,055 | -1.07% | 626.4만 |
|---|
| 2026.08.20 | ₩31,712 | ₩31,900 | ₩31,216 | ₩31,230 | -1.52% | 450.3만 |
|---|
| 2026.08.19 | ₩31,578 | ₩32,061 | ₩31,525 | ₩31,833 | +0.81% | 655.6만 |
|---|
| 2026.08.18 | ₩31,417 | ₩31,444 | ₩31,216 | ₩31,377 | -0.13% | 477.8만 |
|---|
| 2026.08.17 | ₩31,176 | ₩31,458 | ₩31,109 | ₩31,337 | +0.52% | 410.4만 |
|---|
| 2026.08.14 | ₩31,511 | ₩31,538 | ₩31,216 | ₩31,283 | -0.72% | 505.9만 |
|---|
| 2026.08.13 | ₩31,109 | ₩31,377 | ₩31,082 | ₩31,364 | +0.82% | 506.7만 |
|---|
| 2026.08.12 | ₩31,176 | ₩31,337 | ₩30,935 | ₩30,988 | -0.60% | 787.1만 |
|---|
| 2026.08.11 | ₩30,720 | ₩31,109 | ₩30,586 | ₩31,028 | +1.00% | 514.2만 |
|---|
| 2026.08.10 | ₩30,680 | ₩30,747 | ₩30,345 | ₩30,720 | +0.13% | 699.2만 |
|---|
| 2026.08.07 | ₩30,438 | ₩31,109 | ₩30,438 | ₩30,894 | +1.50% | 843.8만 |
|---|
| 2026.08.06 | ₩30,452 | ₩30,532 | ₩30,103 | ₩30,385 | -0.22% | 767.8만 |
|---|
| 2026.08.05 | ₩30,573 | ₩30,573 | ₩30,197 | ₩30,398 | -0.57% | 663.6만 |
|---|
| 2026.08.04 | ₩30,626 | ₩30,720 | ₩30,210 | ₩30,505 | -0.39% | 973.4만 |
|---|
| 2026.08.03 | ₩30,787 | ₩30,921 | ₩30,492 | ₩30,546 | -0.78% | 777.5만 |
|---|
| 2026.07.31 | ₩31,109 | ₩31,109 | ₩30,264 | ₩30,465 | -2.07% | 1108.1만 |
|---|
| 2026.07.30 | ₩31,082 | ₩31,203 | ₩30,640 | ₩30,948 | -0.43% | 725만 |
|---|
| 2026.07.29 | ₩31,095 | ₩31,230 | ₩30,814 | ₩30,908 | -0.60% | 757.9만 |
|---|
| 2026.07.28 | ₩30,398 | ₩31,149 | ₩30,318 | ₩31,109 | +2.34% | 1032.7만 |
|---|
| 2026.07.27 | ₩30,371 | ₩30,546 | ₩30,184 | ₩30,264 | -0.35% | 1248.3만 |
|---|
| 2026.07.24 | ₩30,036 | ₩30,331 | ₩29,929 | ₩30,103 | +0.22% | 651만 |
|---|
| 2026.07.23 | ₩29,768 | ₩30,090 | ₩29,701 | ₩29,915 | +0.50% | 730.4만 |
|---|
| 2026.07.22 | ₩30,412 | ₩30,505 | ₩29,540 | ₩30,063 | -1.15% | 903.2만 |
|---|
| 2026.07.21 | ₩30,586 | ₩30,747 | ₩30,224 | ₩30,371 | -0.70% | 605.7만 |
|---|
| 2026.07.20 | ₩31,042 | ₩31,055 | ₩30,278 | ₩30,438 | -1.94% | 652.1만 |
|---|
| 2026.07.17 | ₩31,444 | ₩31,484 | ₩30,720 | ₩30,854 | -1.88% | 629.8만 |
|---|
| 2026.07.16 | ₩31,136 | ₩31,471 | ₩31,122 | ₩31,404 | +0.86% | 496.8만 |
|---|
| 2026.07.15 | ₩30,975 | ₩31,458 | ₩30,975 | ₩31,055 | +0.26% | 612.7만 |
|---|
| 2026.07.14 | ₩30,532 | ₩30,961 | ₩30,251 | ₩30,854 | +1.05% | 596.2만 |
|---|
| 2026.07.13 | ₩30,653 | ₩30,774 | ₩30,090 | ₩30,210 | -1.44% | 675.3만 |
|---|
| 2026.07.10 | ₩30,720 | ₩30,747 | ₩30,505 | ₩30,653 | -0.22% | 388.5만 |
|---|
| 2026.07.09 | ₩30,304 | ₩30,693 | ₩30,117 | ₩30,479 | +0.58% | 500.5만 |
|---|
| 2026.07.08 | ₩30,304 | ₩30,492 | ₩30,023 | ₩30,210 | -0.31% | 632.9만 |
|---|
| 2026.07.07 | ₩30,854 | ₩30,975 | ₩30,398 | ₩30,425 | -1.39% | 634.9만 |
|---|
| 2026.07.06 | ₩30,210 | ₩30,841 | ₩30,210 | ₩30,827 | +2.04% | 955.4만 |
|---|
| 2026.07.02 | ₩30,036 | ₩30,264 | ₩29,889 | ₩30,251 | +0.71% | 883.7만 |
|---|
| 2026.07.01 | ₩29,688 | ₩30,063 | ₩29,647 | ₩29,768 | +0.27% | 757.8만 |
|---|
| 2026.06.30 | ₩29,983 | ₩30,398 | ₩29,902 | ₩29,983 | 0.00% | 1221.8만 |
|---|
| 2026.06.29 | ₩30,814 | ₩31,055 | ₩30,291 | ₩31,042 | +0.74% | 1357.7만 |
|---|
| 2026.06.26 | ₩30,251 | ₩30,800 | ₩30,184 | ₩30,774 | +1.73% | 1285.7만 |
|---|
| 2026.06.25 | ₩29,983 | ₩30,278 | ₩29,862 | ₩30,251 | +0.89% | 726.3만 |
|---|
| 2026.06.24 | ₩30,009 | ₩30,210 | ₩29,822 | ₩29,915 | -0.31% | 906.6만 |
|---|
| 2026.06.23 | ₩29,714 | ₩29,942 | ₩29,620 | ₩29,862 | +0.50% | 831.6만 |
|---|
| 2026.06.22 | ₩29,835 | ₩30,050 | ₩29,647 | ₩29,714 | -0.40% | 990만 |
|---|
| 2026.06.18 | ₩29,942 | ₩30,050 | ₩29,580 | ₩29,781 | -0.54% | 1468.1만 |
|---|
| 2026.06.17 | ₩30,224 | ₩30,331 | ₩29,500 | ₩29,714 | -1.69% | 891.4만 |
|---|
| 2026.06.16 | ₩29,956 | ₩30,331 | ₩29,942 | ₩30,291 | +1.12% | 614.4만 |
|---|
| 2026.06.15 | ₩29,915 | ₩30,224 | ₩29,808 | ₩29,822 | -0.31% | 742.5만 |
|---|
| 2026.06.12 | ₩29,540 | ₩29,741 | ₩29,352 | ₩29,500 | -0.14% | 605.1만 |
|---|
| 2026.06.11 | ₩29,138 | ₩29,701 | ₩29,098 | ₩29,513 | +1.29% | 896.9만 |
|---|
| 2026.06.10 | ₩29,057 | ₩29,111 | ₩28,695 | ₩28,709 | -1.20% | 643.6만 |
|---|
| 2026.06.09 | ₩28,414 | ₩29,111 | ₩28,360 | ₩29,111 | +2.45% | 894만 |
|---|
| 2026.06.08 | ₩28,601 | ₩28,735 | ₩27,998 | ₩28,105 | -1.73% | 829.6만 |
|---|
| 2026.06.05 | ₩28,320 | ₩28,642 | ₩28,320 | ₩28,454 | +0.47% | 490.2만 |
|---|
| 2026.06.04 | ₩28,642 | ₩28,789 | ₩28,481 | ₩28,521 | -0.42% | 690.6만 |
|---|
| 2026.06.03 | ₩28,481 | ₩28,695 | ₩28,253 | ₩28,387 | -0.33% | 625.8만 |
|---|
| 2026.06.02 | ₩28,829 | ₩29,084 | ₩28,467 | ₩28,561 | -0.93% | 843.6만 |
|---|
| 2026.06.01 | ₩28,870 | ₩29,366 | ₩28,789 | ₩28,843 | -0.09% | 717.6만 |
|---|
| 2026.05.29 | ₩28,963 | ₩29,366 | ₩28,870 | ₩29,299 | +1.16% | 2443만 |
|---|
| 2026.05.28 | ₩28,950 | ₩29,138 | ₩28,843 | ₩28,963 | +0.05% | 817.5만 |
|---|
| 2026.05.27 | ₩29,057 | ₩29,272 | ₩29,004 | ₩29,044 | -0.05% | 809.7만 |
|---|
| 2026.05.26 | ₩28,883 | ₩29,071 | ₩28,749 | ₩28,977 | +0.32% | 767.6만 |
|---|
| 2026.05.22 | ₩29,057 | ₩29,205 | ₩28,695 | ₩28,762 | -1.02% | 482.4만 |
|---|
| 2026.05.21 | ₩28,749 | ₩29,017 | ₩28,548 | ₩29,004 | +0.89% | 381.4만 |
|---|
| 2026.05.20 | ₩28,575 | ₩29,098 | ₩28,414 | ₩28,910 | +1.17% | 511만 |
|---|
| 2026.05.19 | ₩28,762 | ₩28,856 | ₩28,427 | ₩28,534 | -0.79% | 478.8만 |
|---|
| 2026.05.18 | ₩29,258 | ₩29,325 | ₩28,883 | ₩28,896 | -1.24% | 557.8만 |
|---|
| 2026.05.15 | ₩29,232 | ₩29,299 | ₩28,950 | ₩29,071 | -0.55% | 647.9만 |
|---|
| 2026.05.14 | ₩29,835 | ₩30,023 | ₩29,486 | ₩29,486 | -1.17% | 513.8만 |
|---|
| 2026.05.13 | ₩29,835 | ₩30,076 | ₩29,714 | ₩29,714 | -0.40% | 589.9만 |
|---|
| 2026.05.12 | ₩30,036 | ₩30,304 | ₩29,795 | ₩29,902 | -0.45% | 560.8만 |
|---|
| 2026.05.11 | ₩30,318 | ₩30,358 | ₩30,023 | ₩30,090 | -0.75% | 492.8만 |
|---|
| 2026.05.08 | ₩30,103 | ₩30,385 | ₩30,076 | ₩30,318 | +0.71% | 440.5만 |
|---|
| 2026.05.07 | ₩30,197 | ₩30,304 | ₩29,768 | ₩30,009 | -0.62% | 501.9만 |
|---|
| 2026.05.06 | ₩30,278 | ₩30,385 | ₩30,103 | ₩30,224 | -0.18% | 428.5만 |
|---|
| 2026.05.05 | ₩30,023 | ₩30,264 | ₩29,902 | ₩30,009 | -0.04% | 447.3만 |
|---|
| 2026.05.04 | ₩30,438 | ₩30,438 | ₩29,942 | ₩29,969 | -1.54% | 553만 |
|---|
| 2026.05.01 | ₩30,747 | ₩30,800 | ₩30,479 | ₩30,599 | -0.48% | 398.2만 |
|---|
| 2026.04.30 | ₩30,452 | ₩30,827 | ₩30,385 | ₩30,707 | +0.84% | 719만 |
|---|
| 2026.04.29 | ₩30,505 | ₩30,613 | ₩30,063 | ₩30,224 | -0.92% | 549.6만 |
|---|
| 2026.04.28 | ₩30,666 | ₩30,747 | ₩30,452 | ₩30,613 | -0.17% | 403.3만 |
|---|
| 2026.04.27 | ₩30,505 | ₩30,854 | ₩30,492 | ₩30,626 | +0.40% | 533.7만 |
|---|
| 2026.04.24 | ₩30,157 | ₩30,653 | ₩29,983 | ₩30,505 | +1.16% | 534.4만 |
|---|
| 2026.04.23 | ₩30,278 | ₩30,371 | ₩30,009 | ₩30,076 | -0.66% | 435만 |
|---|
| 2026.04.22 | ₩30,774 | ₩30,841 | ₩30,063 | ₩30,345 | -1.39% | 798.8만 |
|---|
| 2026.04.21 | ₩30,412 | ₩30,814 | ₩30,157 | ₩30,304 | -0.35% | 702.1만 |
|---|
| 2026.04.20 | ₩30,371 | ₩30,398 | ₩29,983 | ₩30,371 | 0.00% | 489.7만 |
|---|
| 2026.04.17 | ₩29,889 | ₩30,586 | ₩29,889 | ₩30,573 | +2.29% | 551.8만 |
|---|
| 2026.04.16 | ₩30,345 | ₩30,358 | ₩29,620 | ₩29,688 | -2.17% | 571.7만 |
|---|
| 2026.04.15 | ₩30,063 | ₩30,438 | ₩29,848 | ₩30,358 | +0.98% | 501.5만 |
|---|
| 2026.04.14 | ₩29,875 | ₩30,063 | ₩29,781 | ₩30,036 | +0.54% | 394.9만 |
|---|
| 2026.04.13 | ₩29,540 | ₩29,795 | ₩29,258 | ₩29,795 | +0.86% | 518.9만 |
|---|
| 2026.04.10 | ₩29,634 | ₩29,755 | ₩29,433 | ₩29,688 | +0.18% | 436.1만 |
|---|
| 2026.04.09 | ₩29,178 | ₩29,714 | ₩29,151 | ₩29,634 | +1.56% | 512.4만 |
|---|
| 2026.04.08 | ₩29,232 | ₩29,352 | ₩29,030 | ₩29,232 | 0.00% | 792.8만 |
|---|
| 2026.04.07 | ₩28,615 | ₩28,829 | ₩28,414 | ₩28,467 | -0.52% | 505만 |
|---|
| 2026.04.06 | ₩28,601 | ₩28,977 | ₩28,494 | ₩28,722 | +0.42% | 512.8만 |
|---|
| 2026.04.02 | ₩27,931 | ₩28,695 | ₩27,757 | ₩28,655 | +2.59% | 700.6만 |
|---|
| 2026.04.01 | ₩28,266 | ₩28,548 | ₩28,239 | ₩28,333 | +0.24% | 690.7만 |
|---|
| 2026.03.31 | ₩27,864 | ₩28,414 | ₩27,743 | ₩28,360 | +1.78% | 1096.7만 |
|---|
| 2026.03.30 | ₩28,253 | ₩28,803 | ₩27,998 | ₩28,508 | +0.90% | 903.5만 |
|---|
| 2026.03.27 | ₩28,011 | ₩28,239 | ₩27,730 | ₩27,850 | -0.57% | 812.2만 |
|---|
| 2026.03.26 | ₩28,508 | ₩28,628 | ₩28,132 | ₩28,239 | -0.94% | 898.4만 |
|---|
| 2026.03.25 | ₩28,575 | ₩28,883 | ₩28,467 | ₩28,709 | +0.47% | 756.8만 |
|---|
| 2026.03.24 | ₩28,320 | ₩28,749 | ₩28,132 | ₩28,266 | -0.19% | 964.5만 |
|---|
| 2026.03.23 | ₩28,266 | ₩28,937 | ₩28,186 | ₩28,467 | +0.71% | 1239.6만 |
|---|
| 2026.03.20 | ₩29,366 | ₩29,460 | ₩27,649 | ₩27,877 | -5.07% | 3301.9만 |
|---|
| 2026.03.19 | ₩29,325 | ₩29,755 | ₩29,299 | ₩29,406 | +0.27% | 830.9만 |
|---|
| 2026.03.18 | ₩29,688 | ₩29,889 | ₩29,366 | ₩29,393 | -0.99% | 784.8만 |
|---|
| 2026.03.17 | ₩29,781 | ₩30,050 | ₩29,714 | ₩29,795 | +0.05% | 816.2만 |
|---|
| 2026.03.16 | ₩29,661 | ₩30,063 | ₩29,553 | ₩29,553 | -0.36% | 600.3만 |
|---|
| 2026.03.13 | ₩30,036 | ₩30,143 | ₩29,245 | ₩29,312 | -2.41% | 579.9만 |
|---|
| 2026.03.12 | ₩29,915 | ₩30,063 | ₩29,500 | ₩29,513 | -1.34% | 654만 |
|---|
| 2026.03.11 | ₩30,130 | ₩30,304 | ₩29,795 | ₩30,117 | -0.04% | 469.7만 |
|---|
| 2026.03.10 | ₩29,848 | ₩30,465 | ₩29,728 | ₩30,170 | +1.08% | 874.9만 |
|---|
| 2026.03.09 | ₩29,701 | ₩29,795 | ₩28,870 | ₩29,755 | +0.18% | 1083.1만 |
|---|
| 2026.03.06 | ₩30,640 | ₩30,653 | ₩29,983 | ₩30,050 | -1.93% | 688.8만 |
|---|
| 2026.03.05 | ₩30,666 | ₩31,122 | ₩30,573 | ₩30,800 | +0.44% | 828.5만 |
|---|
| 2026.03.04 | ₩30,908 | ₩31,082 | ₩30,666 | ₩30,774 | -0.43% | 695.7만 |
|---|
| 2026.03.03 | ₩30,479 | ₩31,230 | ₩30,371 | ₩30,894 | +1.36% | 806.3만 |
|---|
| 2026.03.02 | ₩30,586 | ₩31,350 | ₩30,197 | ₩31,122 | +1.75% | 729.9만 |
|---|
| 2026.02.27 | ₩31,176 | ₩31,364 | ₩30,948 | ₩31,163 | -0.04% | 1047.1만 |
|---|
| 2026.02.26 | ₩30,935 | ₩31,310 | ₩30,841 | ₩31,216 | +0.91% | 635.3만 |
|---|
| 2026.02.25 | ₩30,841 | ₩30,908 | ₩30,210 | ₩30,854 | +0.04% | 680.3만 |
|---|
| 2026.02.24 | ₩30,559 | ₩30,881 | ₩30,237 | ₩30,868 | +1.01% | 719.2만 |
|---|
| 2026.02.23 | ₩30,868 | ₩31,216 | ₩30,224 | ₩30,599 | -0.87% | 660만 |
|---|
| 2026.02.20 | ₩30,814 | ₩30,961 | ₩30,586 | ₩30,868 | +0.17% | 702.3만 |
|---|
| 2026.02.19 | ₩30,774 | ₩30,894 | ₩30,546 | ₩30,814 | +0.13% | 511만 |
|---|
| 2026.02.18 | ₩30,814 | ₩31,230 | ₩30,733 | ₩30,841 | +0.09% | 692.8만 |
|---|
| 2026.02.17 | ₩30,961 | ₩31,042 | ₩30,479 | ₩30,814 | -0.48% | 593만 |
|---|
| 2026.02.13 | ₩30,814 | ₩31,283 | ₩30,371 | ₩30,935 | +0.39% | 773.1만 |
|---|
| 2026.02.12 | ₩30,894 | ₩31,297 | ₩30,626 | ₩30,747 | -0.48% | 782.4만 |
|---|
| 2026.02.11 | ₩30,465 | ₩31,069 | ₩30,425 | ₩30,586 | +0.40% | 901.9만 |
|---|
| 2026.02.10 | ₩30,412 | ₩30,438 | ₩30,090 | ₩30,345 | -0.22% | 764.4만 |
|---|
| 2026.02.09 | ₩30,573 | ₩30,586 | ₩29,862 | ₩30,345 | -0.75% | 723.6만 |
|---|
| 2026.02.06 | ₩30,961 | ₩31,069 | ₩30,586 | ₩30,640 | -1.04% | 795.6만 |
|---|
| 2026.02.05 | ₩30,774 | ₩31,136 | ₩30,720 | ₩30,814 | +0.13% | 782.7만 |
|---|
| 2026.02.04 | ₩30,640 | ₩30,908 | ₩30,479 | ₩30,908 | +0.88% | 639.4만 |
|---|
| 2026.02.03 | ₩30,385 | ₩30,774 | ₩30,251 | ₩30,613 | +0.75% | 817.6만 |
|---|
| 2026.02.02 | ₩30,774 | ₩30,841 | ₩30,143 | ₩30,224 | -1.79% | 1042만 |
|---|
| 2026.01.30 | ₩32,168 | ₩32,718 | ₩30,613 | ₩30,854 | -4.09% | 2089.8만 |
|---|
| 2026.01.29 | ₩32,517 | ₩32,570 | ₩31,806 | ₩32,182 | -1.03% | 1046.6만 |
|---|
| 2026.01.28 | ₩32,678 | ₩32,879 | ₩32,463 | ₩32,517 | -0.49% | 561.8만 |
|---|
| 2026.01.27 | ₩32,007 | ₩32,705 | ₩31,967 | ₩32,664 | +2.05% | 552.3만 |
|---|
| 2026.01.26 | ₩32,021 | ₩32,048 | ₩31,592 | ₩32,007 | -0.04% | 518.9만 |
|---|
| 2026.01.23 | ₩31,994 | ₩32,115 | ₩31,793 | ₩32,021 | +0.08% | 548.9만 |
|---|
| 2026.01.22 | ₩32,048 | ₩32,128 | ₩31,887 | ₩31,994 | -0.17% | 487.2만 |
|---|
| 2026.01.21 | ₩31,940 | ₩32,021 | ₩31,538 | ₩31,967 | +0.08% | 565.3만 |
|---|
| 2026.01.20 | ₩32,007 | ₩32,369 | ₩31,779 | ₩31,806 | -0.63% | 759.3만 |
|---|
| 2026.01.16 | ₩31,913 | ₩32,718 | ₩31,887 | ₩32,718 | +2.52% | 928.3만 |
|---|
| 2026.01.15 | ₩31,350 | ₩31,967 | ₩31,189 | ₩31,954 | +1.92% | 748.9만 |
|---|
| 2026.01.14 | ₩31,042 | ₩31,471 | ₩30,854 | ₩31,283 | +0.78% | 1034만 |
|---|
| 2026.01.13 | ₩31,176 | ₩31,243 | ₩30,881 | ₩31,082 | -0.30% | 720만 |
|---|
| 2026.01.12 | ₩31,002 | ₩31,310 | ₩30,827 | ₩31,095 | +0.30% | 1028.1만 |
|---|
| 2026.01.09 | ₩31,739 | ₩32,088 | ₩31,230 | ₩31,243 | -1.56% | 1577.3만 |
|---|
| 2026.01.08 | ₩30,774 | ₩31,645 | ₩30,774 | ₩31,189 | +1.35% | 963.8만 |
|---|
| 2026.01.07 | ₩31,243 | ₩31,297 | ₩30,720 | ₩30,894 | -1.12% | 704.9만 |
|---|
| 2026.01.06 | ₩30,841 | ₩31,297 | ₩30,613 | ₩31,149 | +1.00% | 1458.5만 |
|---|
| 2026.01.05 | ₩30,559 | ₩30,666 | ₩30,063 | ₩30,532 | -0.09% | 1050.6만 |
|---|
| 2026.01.02 | ₩29,996 | ₩30,868 | ₩29,822 | ₩30,707 | +2.37% | 1085만 |
|---|
| 2025.12.31 | ₩29,862 | ₩30,143 | ₩29,835 | ₩29,983 | +0.40% | 837.6만 |
|---|
| 2025.12.30 | ₩30,948 | ₩31,002 | ₩30,774 | ₩30,881 | -0.22% | 898.1만 |
|---|
| 2025.12.29 | ₩31,136 | ₩31,163 | ₩30,720 | ₩30,854 | -0.90% | 765.8만 |
|---|
| 2025.12.26 | ₩31,176 | ₩31,350 | ₩30,894 | ₩31,028 | -0.47% | 540.4만 |
|---|
| 2025.12.24 | ₩30,841 | ₩31,163 | ₩30,827 | ₩31,149 | +1.00% | 368.4만 |
|---|
| 2025.12.23 | ₩31,176 | ₩31,256 | ₩30,626 | ₩30,760 | -1.33% | 812.2만 |
|---|
| 2025.12.22 | ₩30,532 | ₩31,203 | ₩30,492 | ₩31,189 | +2.15% | 889.1만 |
|---|
| 2025.12.19 | ₩30,251 | ₩30,774 | ₩30,251 | ₩30,438 | +0.62% | 2424만 |
|---|
| 2025.12.18 | ₩30,291 | ₩30,505 | ₩30,130 | ₩30,304 | +0.04% | 608.8만 |
|---|
| 2025.12.17 | ₩29,714 | ₩30,291 | ₩29,714 | ₩30,063 | +1.17% | 829.7만 |
|---|
| 2025.12.16 | ₩29,996 | ₩30,103 | ₩29,634 | ₩29,661 | -1.12% | 734.4만 |
|---|
| 2025.12.15 | ₩29,835 | ₩29,983 | ₩29,674 | ₩29,983 | +0.49% | 668.9만 |
|---|
| 2025.12.12 | ₩29,862 | ₩30,184 | ₩29,701 | ₩29,728 | -0.45% | 580.3만 |
|---|
| 2025.12.11 | ₩30,157 | ₩30,197 | ₩29,768 | ₩29,808 | -1.16% | 676.1만 |
|---|
| 2025.12.10 | ₩29,915 | ₩30,184 | ₩29,848 | ₩30,023 | +0.36% | 734.3만 |
|---|
| 2025.12.09 | ₩30,358 | ₩30,546 | ₩29,889 | ₩29,889 | -1.55% | 644.5만 |
|---|
| 2025.12.08 | ₩30,707 | ₩30,733 | ₩30,331 | ₩30,331 | -1.22% | 823.1만 |
|---|
| 2025.12.05 | ₩30,546 | ₩30,760 | ₩30,546 | ₩30,666 | +0.40% | 510만 |
|---|
| 2025.12.04 | ₩30,599 | ₩30,747 | ₩30,385 | ₩30,532 | -0.22% | 632.2만 |
|---|
| 2025.12.03 | ₩30,666 | ₩30,760 | ₩30,452 | ₩30,599 | -0.22% | 678.3만 |
|---|
| 2025.12.02 | ₩30,747 | ₩30,814 | ₩30,559 | ₩30,586 | -0.52% | 453.3만 |
|---|
| 2025.12.01 | ₩30,412 | ₩30,760 | ₩30,345 | ₩30,680 | +0.88% | 734.5만 |
|---|
| 2025.11.28 | ₩30,412 | ₩30,640 | ₩30,412 | ₩30,573 | +0.53% | 423.6만 |
|---|
| 2025.11.26 | ₩30,103 | ₩30,573 | ₩30,090 | ₩30,398 | +0.98% | 724.4만 |
|---|
| 2025.11.25 | ₩29,500 | ₩30,117 | ₩29,473 | ₩30,090 | +2.00% | 1033.8만 |
|---|
| 2025.11.24 | ₩29,540 | ₩29,594 | ₩29,191 | ₩29,393 | -0.50% | 1159.6만 |
|---|
| 2025.11.21 | ₩29,124 | ₩29,647 | ₩29,057 | ₩29,486 | +1.24% | 735.3만 |
|---|
| 2025.11.20 | ₩29,124 | ₩29,446 | ₩28,923 | ₩28,990 | -0.46% | 634.4만 |
|---|
| 2025.11.19 | ₩28,937 | ₩29,071 | ₩28,803 | ₩28,963 | +0.09% | 424.5만 |
|---|
| 2025.11.18 | ₩28,735 | ₩28,990 | ₩28,682 | ₩28,910 | +0.61% | 516.9만 |
|---|
| 2025.11.17 | ₩29,071 | ₩29,272 | ₩28,762 | ₩28,829 | -0.83% | 703.5만 |
|---|
| 2025.11.14 | ₩29,151 | ₩29,232 | ₩28,937 | ₩29,030 | -0.41% | 615.9만 |
|---|
| 2025.11.13 | ₩29,098 | ₩29,352 | ₩29,098 | ₩29,205 | +0.37% | 503.7만 |
|---|
| 2025.11.12 | ₩29,473 | ₩29,580 | ₩29,071 | ₩29,232 | -0.82% | 750만 |
|---|
| 2025.11.11 | ₩29,232 | ₩29,688 | ₩29,232 | ₩29,500 | +0.92% | 759.5만 |
|---|
| 2025.11.10 | ₩29,366 | ₩29,433 | ₩29,084 | ₩29,098 | -0.91% | 769.2만 |
|---|
| 2025.11.07 | ₩28,910 | ₩29,393 | ₩28,910 | ₩29,366 | +1.58% | 678.5만 |
|---|
| 2025.11.06 | ₩29,151 | ₩29,245 | ₩28,937 | ₩28,977 | -0.60% | 498만 |
|---|
| 2025.11.05 | ₩28,829 | ₩29,178 | ₩28,803 | ₩29,098 | +0.93% | 631.3만 |
|---|
| 2025.11.04 | ₩28,400 | ₩28,963 | ₩28,333 | ₩28,843 | +1.56% | 786만 |
|---|
| 2025.11.03 | ₩28,387 | ₩28,642 | ₩28,052 | ₩28,561 | +0.61% | 774.9만 |
|---|
| 2025.10.31 | ₩27,770 | ₩28,400 | ₩27,596 | ₩28,387 | +2.22% | 1053.7만 |
|---|
| 2025.10.30 | ₩27,623 | ₩27,998 | ₩27,488 | ₩27,810 | +0.68% | 699.5만 |
|---|
| 2025.10.29 | ₩28,132 | ₩28,347 | ₩27,649 | ₩27,703 | -1.53% | 616.6만 |
|---|
| 2025.10.28 | ₩28,427 | ₩28,454 | ₩28,078 | ₩28,239 | -0.66% | 752.2만 |
|---|
| 2025.10.27 | ₩28,280 | ₩28,414 | ₩28,199 | ₩28,373 | +0.33% | 663.9만 |
|---|
| 2025.10.24 | ₩28,253 | ₩28,467 | ₩28,078 | ₩28,092 | -0.57% | 708.2만 |
|---|
| 2025.10.23 | ₩28,561 | ₩28,588 | ₩27,958 | ₩28,011 | -1.92% | 837.4만 |
|---|
| 2025.10.22 | ₩28,293 | ₩28,682 | ₩28,280 | ₩28,561 | +0.95% | 825.6만 |
|---|
| 2025.10.21 | ₩28,333 | ₩28,347 | ₩28,025 | ₩28,226 | -0.38% | 594만 |
|---|
| 2025.10.20 | ₩28,025 | ₩28,333 | ₩27,730 | ₩28,306 | +1.00% | 491.2만 |
|---|
| 2025.10.17 | ₩27,462 | ₩27,904 | ₩27,341 | ₩27,891 | +1.56% | 534.7만 |
|---|
| 2025.10.16 | ₩27,931 | ₩28,065 | ₩27,421 | ₩27,502 | -1.54% | 470.5만 |
|---|
| 2025.10.15 | ₩27,877 | ₩28,052 | ₩27,703 | ₩27,891 | +0.05% | 627.4만 |
|---|
| 2025.10.14 | ₩27,770 | ₩27,891 | ₩27,609 | ₩27,783 | +0.05% | 914.2만 |
|---|
| 2025.10.13 | ₩27,743 | ₩27,958 | ₩27,582 | ₩27,891 | +0.53% | 353.6만 |
|---|
| 2025.10.10 | ₩28,159 | ₩28,186 | ₩27,502 | ₩27,529 | -2.24% | 514.2만 |
|---|