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 | ₩24,501 | ₩24,595 | ₩24,099 | ₩24,542 | +0.16% | 1038.1만 |
| 2026.10.08 | ₩23,884 | ₩24,622 | ₩23,817 | ₩24,501 | +2.58% | 2131.8만 |
| 2026.10.07 | ₩24,434 | ₩24,448 | ₩23,925 | ₩24,045 | -1.59% | 1865.6만 |
| 2026.10.06 | ₩24,568 | ₩24,716 | ₩24,354 | ₩24,703 | +0.55% | 1538.4만 |
| 2026.10.05 | ₩24,756 | ₩24,984 | ₩24,475 | ₩24,501 | -1.03% | 1542.5만 |
| 2026.10.02 | ₩25,480 | ₩25,574 | ₩24,689 | ₩24,810 | -2.63% | 1713.4만 |
| 2026.10.01 | ₩25,145 | ₩25,400 | ₩24,635 | ₩25,078 | -0.27% | 2252.8만 |
| 2026.09.30 | ₩26,392 | ₩26,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,333 |
| -4.01% |
| 2345.7만 |
| 2026.09.29 | ₩27,304 | ₩27,385 | ₩27,036 | ₩27,251 | -0.20% | 1767.5만 |
|---|
| 2026.09.28 | ₩27,519 | ₩27,693 | ₩27,170 | ₩27,291 | -0.83% | 1236.5만 |
|---|
| 2026.09.25 | ₩27,707 | ₩27,774 | ₩27,224 | ₩27,639 | -0.24% | 1495만 |
|---|
| 2026.09.24 | ₩28,203 | ₩28,256 | ₩27,559 | ₩27,626 | -2.04% | 1146만 |
|---|
| 2026.09.23 | ₩28,699 | ₩28,766 | ₩28,176 | ₩28,216 | -1.68% | 984.2만 |
|---|
| 2026.09.22 | ₩28,833 | ₩28,900 | ₩28,605 | ₩28,753 | -0.28% | 984.1만 |
|---|
| 2026.09.21 | ₩28,431 | ₩28,739 | ₩28,323 | ₩28,578 | +0.52% | 923.9만 |
|---|
| 2026.09.18 | ₩28,511 | ₩28,685 | ₩28,216 | ₩28,230 | -0.99% | 1789.2만 |
|---|
| 2026.09.17 | ₩28,940 | ₩29,021 | ₩28,525 | ₩28,578 | -1.25% | 981.4만 |
|---|
| 2026.09.16 | ₩28,846 | ₩29,141 | ₩28,270 | ₩28,471 | -1.30% | 1244.8만 |
|---|
| 2026.09.15 | ₩29,249 | ₩29,396 | ₩28,618 | ₩28,712 | -1.83% | 1071.8만 |
|---|
| 2026.09.14 | ₩29,343 | ₩29,597 | ₩29,048 | ₩29,289 | -0.18% | 983.2만 |
|---|
| 2026.09.11 | ₩29,799 | ₩29,852 | ₩29,316 | ₩29,369 | -1.44% | 835만 |
|---|
| 2026.09.10 | ₩30,174 | ₩30,174 | ₩29,436 | ₩29,504 | -2.22% | 1278.6만 |
|---|
| 2026.09.09 | ₩30,536 | ₩30,778 | ₩30,268 | ₩30,322 | -0.70% | 679.7만 |
|---|
| 2026.09.08 | ₩30,509 | ₩30,764 | ₩30,456 | ₩30,469 | -0.13% | 670만 |
|---|
| 2026.09.04 | ₩30,375 | ₩30,778 | ₩30,322 | ₩30,590 | +0.71% | 593.7만 |
|---|
| 2026.09.03 | ₩30,643 | ₩30,778 | ₩30,456 | ₩30,617 | -0.09% | 676만 |
|---|
| 2026.09.02 | ₩30,415 | ₩30,509 | ₩30,268 | ₩30,456 | +0.13% | 808.2만 |
|---|
| 2026.09.01 | ₩30,536 | ₩30,818 | ₩30,268 | ₩30,335 | -0.66% | 560.6만 |
|---|
| 2026.08.31 | ₩30,858 | ₩31,073 | ₩30,617 | ₩30,737 | -0.39% | 887.9만 |
|---|
| 2026.08.28 | ₩31,019 | ₩31,153 | ₩30,845 | ₩30,898 | -0.39% | 496.3만 |
|---|
| 2026.08.27 | ₩30,603 | ₩30,979 | ₩30,563 | ₩30,925 | +1.05% | 473.9만 |
|---|
| 2026.08.26 | ₩30,979 | ₩31,006 | ₩30,643 | ₩30,657 | -1.04% | 416.3만 |
|---|
| 2026.08.25 | ₩31,220 | ₩31,354 | ₩30,818 | ₩30,979 | -0.77% | 522.7만 |
|---|
| 2026.08.24 | ₩31,113 | ₩31,287 | ₩31,019 | ₩31,180 | +0.22% | 573.4만 |
|---|
| 2026.08.21 | ₩31,394 | ₩31,435 | ₩31,006 | ₩31,059 | -1.07% | 626.4만 |
|---|
| 2026.08.20 | ₩31,716 | ₩31,904 | ₩31,220 | ₩31,234 | -1.52% | 450.3만 |
|---|
| 2026.08.19 | ₩31,582 | ₩32,065 | ₩31,529 | ₩31,837 | +0.81% | 655.6만 |
|---|
| 2026.08.18 | ₩31,421 | ₩31,448 | ₩31,220 | ₩31,381 | -0.13% | 477.8만 |
|---|
| 2026.08.17 | ₩31,180 | ₩31,462 | ₩31,113 | ₩31,341 | +0.52% | 410.4만 |
|---|
| 2026.08.14 | ₩31,515 | ₩31,542 | ₩31,220 | ₩31,287 | -0.72% | 505.9만 |
|---|
| 2026.08.13 | ₩31,113 | ₩31,381 | ₩31,086 | ₩31,368 | +0.82% | 506.7만 |
|---|
| 2026.08.12 | ₩31,180 | ₩31,341 | ₩30,938 | ₩30,992 | -0.60% | 787.1만 |
|---|
| 2026.08.11 | ₩30,724 | ₩31,113 | ₩30,590 | ₩31,032 | +1.00% | 514.2만 |
|---|
| 2026.08.10 | ₩30,684 | ₩30,751 | ₩30,348 | ₩30,724 | +0.13% | 699.2만 |
|---|
| 2026.08.07 | ₩30,442 | ₩31,113 | ₩30,442 | ₩30,898 | +1.50% | 843.8만 |
|---|
| 2026.08.06 | ₩30,456 | ₩30,536 | ₩30,107 | ₩30,389 | -0.22% | 767.8만 |
|---|
| 2026.08.05 | ₩30,576 | ₩30,576 | ₩30,201 | ₩30,402 | -0.57% | 663.6만 |
|---|
| 2026.08.04 | ₩30,630 | ₩30,724 | ₩30,214 | ₩30,509 | -0.39% | 973.4만 |
|---|
| 2026.08.03 | ₩30,791 | ₩30,925 | ₩30,496 | ₩30,550 | -0.78% | 777.5만 |
|---|
| 2026.07.31 | ₩31,113 | ₩31,113 | ₩30,268 | ₩30,469 | -2.07% | 1108.1만 |
|---|
| 2026.07.30 | ₩31,086 | ₩31,207 | ₩30,643 | ₩30,952 | -0.43% | 725만 |
|---|
| 2026.07.29 | ₩31,099 | ₩31,234 | ₩30,818 | ₩30,912 | -0.60% | 757.9만 |
|---|
| 2026.07.28 | ₩30,402 | ₩31,153 | ₩30,322 | ₩31,113 | +2.34% | 1032.7만 |
|---|
| 2026.07.27 | ₩30,375 | ₩30,550 | ₩30,187 | ₩30,268 | -0.35% | 1248.3만 |
|---|
| 2026.07.24 | ₩30,040 | ₩30,335 | ₩29,933 | ₩30,107 | +0.22% | 651만 |
|---|
| 2026.07.23 | ₩29,772 | ₩30,094 | ₩29,705 | ₩29,919 | +0.50% | 730.4만 |
|---|
| 2026.07.22 | ₩30,415 | ₩30,509 | ₩29,544 | ₩30,067 | -1.15% | 903.2만 |
|---|
| 2026.07.21 | ₩30,590 | ₩30,751 | ₩30,228 | ₩30,375 | -0.70% | 605.7만 |
|---|
| 2026.07.20 | ₩31,046 | ₩31,059 | ₩30,281 | ₩30,442 | -1.94% | 652.1만 |
|---|
| 2026.07.17 | ₩31,448 | ₩31,488 | ₩30,724 | ₩30,858 | -1.88% | 629.8만 |
|---|
| 2026.07.16 | ₩31,140 | ₩31,475 | ₩31,126 | ₩31,408 | +0.86% | 496.8만 |
|---|
| 2026.07.15 | ₩30,979 | ₩31,462 | ₩30,979 | ₩31,059 | +0.26% | 612.7만 |
|---|
| 2026.07.14 | ₩30,536 | ₩30,965 | ₩30,255 | ₩30,858 | +1.05% | 596.2만 |
|---|
| 2026.07.13 | ₩30,657 | ₩30,778 | ₩30,094 | ₩30,214 | -1.44% | 675.3만 |
|---|
| 2026.07.10 | ₩30,724 | ₩30,751 | ₩30,509 | ₩30,657 | -0.22% | 388.5만 |
|---|
| 2026.07.09 | ₩30,308 | ₩30,697 | ₩30,120 | ₩30,483 | +0.58% | 500.5만 |
|---|
| 2026.07.08 | ₩30,308 | ₩30,496 | ₩30,027 | ₩30,214 | -0.31% | 632.9만 |
|---|
| 2026.07.07 | ₩30,858 | ₩30,979 | ₩30,402 | ₩30,429 | -1.39% | 634.9만 |
|---|
| 2026.07.06 | ₩30,214 | ₩30,845 | ₩30,214 | ₩30,831 | +2.04% | 955.4만 |
|---|
| 2026.07.02 | ₩30,040 | ₩30,268 | ₩29,892 | ₩30,255 | +0.71% | 883.7만 |
|---|
| 2026.07.01 | ₩29,691 | ₩30,067 | ₩29,651 | ₩29,772 | +0.27% | 757.8만 |
|---|
| 2026.06.30 | ₩29,986 | ₩30,402 | ₩29,906 | ₩29,986 | 0.00% | 1221.8만 |
|---|
| 2026.06.29 | ₩30,818 | ₩31,059 | ₩30,295 | ₩31,046 | +0.74% | 1357.7만 |
|---|
| 2026.06.26 | ₩30,255 | ₩30,804 | ₩30,187 | ₩30,778 | +1.73% | 1285.7만 |
|---|
| 2026.06.25 | ₩29,986 | ₩30,281 | ₩29,866 | ₩30,255 | +0.89% | 726.3만 |
|---|
| 2026.06.24 | ₩30,013 | ₩30,214 | ₩29,825 | ₩29,919 | -0.31% | 906.6만 |
|---|
| 2026.06.23 | ₩29,718 | ₩29,946 | ₩29,624 | ₩29,866 | +0.50% | 831.6만 |
|---|
| 2026.06.22 | ₩29,839 | ₩30,053 | ₩29,651 | ₩29,718 | -0.40% | 990만 |
|---|
| 2026.06.18 | ₩29,946 | ₩30,053 | ₩29,584 | ₩29,785 | -0.54% | 1468.1만 |
|---|
| 2026.06.17 | ₩30,228 | ₩30,335 | ₩29,504 | ₩29,718 | -1.69% | 891.4만 |
|---|
| 2026.06.16 | ₩29,960 | ₩30,335 | ₩29,946 | ₩30,295 | +1.12% | 614.4만 |
|---|
| 2026.06.15 | ₩29,919 | ₩30,228 | ₩29,812 | ₩29,825 | -0.31% | 742.5만 |
|---|
| 2026.06.12 | ₩29,544 | ₩29,745 | ₩29,356 | ₩29,504 | -0.14% | 605.1만 |
|---|
| 2026.06.11 | ₩29,141 | ₩29,705 | ₩29,101 | ₩29,517 | +1.29% | 896.9만 |
|---|
| 2026.06.10 | ₩29,061 | ₩29,115 | ₩28,699 | ₩28,712 | -1.20% | 643.6만 |
|---|
| 2026.06.09 | ₩28,417 | ₩29,115 | ₩28,364 | ₩29,115 | +2.45% | 894만 |
|---|
| 2026.06.08 | ₩28,605 | ₩28,739 | ₩28,002 | ₩28,109 | -1.73% | 829.6만 |
|---|
| 2026.06.05 | ₩28,323 | ₩28,645 | ₩28,323 | ₩28,458 | +0.47% | 490.2만 |
|---|
| 2026.06.04 | ₩28,645 | ₩28,793 | ₩28,484 | ₩28,525 | -0.42% | 690.6만 |
|---|
| 2026.06.03 | ₩28,484 | ₩28,699 | ₩28,256 | ₩28,390 | -0.33% | 625.8만 |
|---|
| 2026.06.02 | ₩28,833 | ₩29,088 | ₩28,471 | ₩28,565 | -0.93% | 843.6만 |
|---|
| 2026.06.01 | ₩28,873 | ₩29,369 | ₩28,793 | ₩28,846 | -0.09% | 717.6만 |
|---|
| 2026.05.29 | ₩28,967 | ₩29,369 | ₩28,873 | ₩29,302 | +1.16% | 2443만 |
|---|
| 2026.05.28 | ₩28,954 | ₩29,141 | ₩28,846 | ₩28,967 | +0.05% | 817.5만 |
|---|
| 2026.05.27 | ₩29,061 | ₩29,276 | ₩29,007 | ₩29,048 | -0.05% | 809.7만 |
|---|
| 2026.05.26 | ₩28,887 | ₩29,074 | ₩28,753 | ₩28,981 | +0.32% | 767.6만 |
|---|
| 2026.05.22 | ₩29,061 | ₩29,209 | ₩28,699 | ₩28,766 | -1.02% | 482.4만 |
|---|
| 2026.05.21 | ₩28,753 | ₩29,021 | ₩28,551 | ₩29,007 | +0.89% | 381.4만 |
|---|
| 2026.05.20 | ₩28,578 | ₩29,101 | ₩28,417 | ₩28,913 | +1.17% | 511만 |
|---|
| 2026.05.19 | ₩28,766 | ₩28,860 | ₩28,431 | ₩28,538 | -0.79% | 478.8만 |
|---|
| 2026.05.18 | ₩29,262 | ₩29,329 | ₩28,887 | ₩28,900 | -1.24% | 557.8만 |
|---|
| 2026.05.15 | ₩29,235 | ₩29,302 | ₩28,954 | ₩29,074 | -0.55% | 647.9만 |
|---|
| 2026.05.14 | ₩29,839 | ₩30,027 | ₩29,490 | ₩29,490 | -1.17% | 513.8만 |
|---|
| 2026.05.13 | ₩29,839 | ₩30,080 | ₩29,718 | ₩29,718 | -0.40% | 589.9만 |
|---|
| 2026.05.12 | ₩30,040 | ₩30,308 | ₩29,799 | ₩29,906 | -0.45% | 560.8만 |
|---|
| 2026.05.11 | ₩30,322 | ₩30,362 | ₩30,027 | ₩30,094 | -0.75% | 492.8만 |
|---|
| 2026.05.08 | ₩30,107 | ₩30,389 | ₩30,080 | ₩30,322 | +0.71% | 440.5만 |
|---|
| 2026.05.07 | ₩30,201 | ₩30,308 | ₩29,772 | ₩30,013 | -0.62% | 501.9만 |
|---|
| 2026.05.06 | ₩30,281 | ₩30,389 | ₩30,107 | ₩30,228 | -0.18% | 428.5만 |
|---|
| 2026.05.05 | ₩30,027 | ₩30,268 | ₩29,906 | ₩30,013 | -0.04% | 447.3만 |
|---|
| 2026.05.04 | ₩30,442 | ₩30,442 | ₩29,946 | ₩29,973 | -1.54% | 553만 |
|---|
| 2026.05.01 | ₩30,751 | ₩30,804 | ₩30,483 | ₩30,603 | -0.48% | 398.2만 |
|---|
| 2026.04.30 | ₩30,456 | ₩30,831 | ₩30,389 | ₩30,711 | +0.84% | 719만 |
|---|
| 2026.04.29 | ₩30,509 | ₩30,617 | ₩30,067 | ₩30,228 | -0.92% | 549.6만 |
|---|
| 2026.04.28 | ₩30,670 | ₩30,751 | ₩30,456 | ₩30,617 | -0.17% | 403.3만 |
|---|
| 2026.04.27 | ₩30,509 | ₩30,858 | ₩30,496 | ₩30,630 | +0.40% | 533.7만 |
|---|
| 2026.04.24 | ₩30,161 | ₩30,657 | ₩29,986 | ₩30,509 | +1.16% | 534.4만 |
|---|
| 2026.04.23 | ₩30,281 | ₩30,375 | ₩30,013 | ₩30,080 | -0.66% | 435만 |
|---|
| 2026.04.22 | ₩30,778 | ₩30,845 | ₩30,067 | ₩30,348 | -1.39% | 798.8만 |
|---|
| 2026.04.21 | ₩30,415 | ₩30,818 | ₩30,161 | ₩30,308 | -0.35% | 702.1만 |
|---|
| 2026.04.20 | ₩30,375 | ₩30,402 | ₩29,986 | ₩30,375 | 0.00% | 489.7만 |
|---|
| 2026.04.17 | ₩29,892 | ₩30,590 | ₩29,892 | ₩30,576 | +2.29% | 551.8만 |
|---|
| 2026.04.16 | ₩30,348 | ₩30,362 | ₩29,624 | ₩29,691 | -2.17% | 571.7만 |
|---|
| 2026.04.15 | ₩30,067 | ₩30,442 | ₩29,852 | ₩30,362 | +0.98% | 501.5만 |
|---|
| 2026.04.14 | ₩29,879 | ₩30,067 | ₩29,785 | ₩30,040 | +0.54% | 394.9만 |
|---|
| 2026.04.13 | ₩29,544 | ₩29,799 | ₩29,262 | ₩29,799 | +0.86% | 518.9만 |
|---|
| 2026.04.10 | ₩29,638 | ₩29,758 | ₩29,436 | ₩29,691 | +0.18% | 436.1만 |
|---|
| 2026.04.09 | ₩29,182 | ₩29,718 | ₩29,155 | ₩29,638 | +1.56% | 512.4만 |
|---|
| 2026.04.08 | ₩29,235 | ₩29,356 | ₩29,034 | ₩29,235 | 0.00% | 792.8만 |
|---|
| 2026.04.07 | ₩28,618 | ₩28,833 | ₩28,417 | ₩28,471 | -0.52% | 505만 |
|---|
| 2026.04.06 | ₩28,605 | ₩28,981 | ₩28,498 | ₩28,726 | +0.42% | 512.8만 |
|---|
| 2026.04.02 | ₩27,934 | ₩28,699 | ₩27,760 | ₩28,659 | +2.59% | 700.6만 |
|---|
| 2026.04.01 | ₩28,270 | ₩28,551 | ₩28,243 | ₩28,337 | +0.24% | 690.7만 |
|---|
| 2026.03.31 | ₩27,867 | ₩28,417 | ₩27,747 | ₩28,364 | +1.78% | 1096.7만 |
|---|
| 2026.03.30 | ₩28,256 | ₩28,806 | ₩28,002 | ₩28,511 | +0.90% | 903.5만 |
|---|
| 2026.03.27 | ₩28,015 | ₩28,243 | ₩27,733 | ₩27,854 | -0.57% | 812.2만 |
|---|
| 2026.03.26 | ₩28,511 | ₩28,632 | ₩28,136 | ₩28,243 | -0.94% | 898.4만 |
|---|
| 2026.03.25 | ₩28,578 | ₩28,887 | ₩28,471 | ₩28,712 | +0.47% | 756.8만 |
|---|
| 2026.03.24 | ₩28,323 | ₩28,753 | ₩28,136 | ₩28,270 | -0.19% | 964.5만 |
|---|
| 2026.03.23 | ₩28,270 | ₩28,940 | ₩28,189 | ₩28,471 | +0.71% | 1239.6만 |
|---|
| 2026.03.20 | ₩29,369 | ₩29,463 | ₩27,653 | ₩27,881 | -5.07% | 3301.9만 |
|---|
| 2026.03.19 | ₩29,329 | ₩29,758 | ₩29,302 | ₩29,410 | +0.27% | 830.9만 |
|---|
| 2026.03.18 | ₩29,691 | ₩29,892 | ₩29,369 | ₩29,396 | -0.99% | 784.8만 |
|---|
| 2026.03.17 | ₩29,785 | ₩30,053 | ₩29,718 | ₩29,799 | +0.05% | 816.2만 |
|---|
| 2026.03.16 | ₩29,664 | ₩30,067 | ₩29,557 | ₩29,557 | -0.36% | 600.3만 |
|---|
| 2026.03.13 | ₩30,040 | ₩30,147 | ₩29,249 | ₩29,316 | -2.41% | 579.9만 |
|---|
| 2026.03.12 | ₩29,919 | ₩30,067 | ₩29,504 | ₩29,517 | -1.34% | 654만 |
|---|
| 2026.03.11 | ₩30,134 | ₩30,308 | ₩29,799 | ₩30,120 | -0.04% | 469.7만 |
|---|
| 2026.03.10 | ₩29,852 | ₩30,469 | ₩29,732 | ₩30,174 | +1.08% | 874.9만 |
|---|
| 2026.03.09 | ₩29,705 | ₩29,799 | ₩28,873 | ₩29,758 | +0.18% | 1083.1만 |
|---|
| 2026.03.06 | ₩30,643 | ₩30,657 | ₩29,986 | ₩30,053 | -1.93% | 688.8만 |
|---|
| 2026.03.05 | ₩30,670 | ₩31,126 | ₩30,576 | ₩30,804 | +0.44% | 828.5만 |
|---|
| 2026.03.04 | ₩30,912 | ₩31,086 | ₩30,670 | ₩30,778 | -0.43% | 695.7만 |
|---|
| 2026.03.03 | ₩30,483 | ₩31,234 | ₩30,375 | ₩30,898 | +1.36% | 806.3만 |
|---|
| 2026.03.02 | ₩30,590 | ₩31,354 | ₩30,201 | ₩31,126 | +1.75% | 729.9만 |
|---|
| 2026.02.27 | ₩31,180 | ₩31,368 | ₩30,952 | ₩31,166 | -0.04% | 1047.1만 |
|---|
| 2026.02.26 | ₩30,938 | ₩31,314 | ₩30,845 | ₩31,220 | +0.91% | 635.3만 |
|---|
| 2026.02.25 | ₩30,845 | ₩30,912 | ₩30,214 | ₩30,858 | +0.04% | 680.3만 |
|---|
| 2026.02.24 | ₩30,563 | ₩30,885 | ₩30,241 | ₩30,871 | +1.01% | 719.2만 |
|---|
| 2026.02.23 | ₩30,871 | ₩31,220 | ₩30,228 | ₩30,603 | -0.87% | 660만 |
|---|
| 2026.02.20 | ₩30,818 | ₩30,965 | ₩30,590 | ₩30,871 | +0.17% | 702.3만 |
|---|
| 2026.02.19 | ₩30,778 | ₩30,898 | ₩30,550 | ₩30,818 | +0.13% | 511만 |
|---|
| 2026.02.18 | ₩30,818 | ₩31,234 | ₩30,737 | ₩30,845 | +0.09% | 692.8만 |
|---|
| 2026.02.17 | ₩30,965 | ₩31,046 | ₩30,483 | ₩30,818 | -0.48% | 593만 |
|---|
| 2026.02.13 | ₩30,818 | ₩31,287 | ₩30,375 | ₩30,938 | +0.39% | 773.1만 |
|---|
| 2026.02.12 | ₩30,898 | ₩31,301 | ₩30,630 | ₩30,751 | -0.48% | 782.4만 |
|---|
| 2026.02.11 | ₩30,469 | ₩31,073 | ₩30,429 | ₩30,590 | +0.40% | 901.9만 |
|---|
| 2026.02.10 | ₩30,415 | ₩30,442 | ₩30,094 | ₩30,348 | -0.22% | 764.4만 |
|---|
| 2026.02.09 | ₩30,576 | ₩30,590 | ₩29,866 | ₩30,348 | -0.75% | 723.6만 |
|---|
| 2026.02.06 | ₩30,965 | ₩31,073 | ₩30,590 | ₩30,643 | -1.04% | 795.6만 |
|---|
| 2026.02.05 | ₩30,778 | ₩31,140 | ₩30,724 | ₩30,818 | +0.13% | 782.7만 |
|---|
| 2026.02.04 | ₩30,643 | ₩30,912 | ₩30,483 | ₩30,912 | +0.88% | 639.4만 |
|---|
| 2026.02.03 | ₩30,389 | ₩30,778 | ₩30,255 | ₩30,617 | +0.75% | 817.6만 |
|---|
| 2026.02.02 | ₩30,778 | ₩30,845 | ₩30,147 | ₩30,228 | -1.79% | 1042만 |
|---|
| 2026.01.30 | ₩32,172 | ₩32,722 | ₩30,617 | ₩30,858 | -4.09% | 2089.8만 |
|---|
| 2026.01.29 | ₩32,521 | ₩32,575 | ₩31,810 | ₩32,186 | -1.03% | 1046.6만 |
|---|
| 2026.01.28 | ₩32,682 | ₩32,883 | ₩32,467 | ₩32,521 | -0.49% | 561.8만 |
|---|
| 2026.01.27 | ₩32,011 | ₩32,709 | ₩31,971 | ₩32,668 | +2.05% | 552.3만 |
|---|
| 2026.01.26 | ₩32,025 | ₩32,052 | ₩31,596 | ₩32,011 | -0.04% | 518.9만 |
|---|
| 2026.01.23 | ₩31,998 | ₩32,119 | ₩31,797 | ₩32,025 | +0.08% | 548.9만 |
|---|
| 2026.01.22 | ₩32,052 | ₩32,132 | ₩31,891 | ₩31,998 | -0.17% | 487.2만 |
|---|
| 2026.01.21 | ₩31,944 | ₩32,025 | ₩31,542 | ₩31,971 | +0.08% | 565.3만 |
|---|
| 2026.01.20 | ₩32,011 | ₩32,373 | ₩31,783 | ₩31,810 | -0.63% | 759.3만 |
|---|
| 2026.01.16 | ₩31,917 | ₩32,722 | ₩31,891 | ₩32,722 | +2.52% | 928.3만 |
|---|
| 2026.01.15 | ₩31,354 | ₩31,971 | ₩31,193 | ₩31,958 | +1.92% | 748.9만 |
|---|
| 2026.01.14 | ₩31,046 | ₩31,475 | ₩30,858 | ₩31,287 | +0.78% | 1034만 |
|---|
| 2026.01.13 | ₩31,180 | ₩31,247 | ₩30,885 | ₩31,086 | -0.30% | 720만 |
|---|
| 2026.01.12 | ₩31,006 | ₩31,314 | ₩30,831 | ₩31,099 | +0.30% | 1028.1만 |
|---|
| 2026.01.09 | ₩31,743 | ₩32,092 | ₩31,234 | ₩31,247 | -1.56% | 1577.3만 |
|---|
| 2026.01.08 | ₩30,778 | ₩31,649 | ₩30,778 | ₩31,193 | +1.35% | 963.8만 |
|---|
| 2026.01.07 | ₩31,247 | ₩31,301 | ₩30,724 | ₩30,898 | -1.12% | 704.9만 |
|---|
| 2026.01.06 | ₩30,845 | ₩31,301 | ₩30,617 | ₩31,153 | +1.00% | 1458.5만 |
|---|
| 2026.01.05 | ₩30,563 | ₩30,670 | ₩30,067 | ₩30,536 | -0.09% | 1050.6만 |
|---|
| 2026.01.02 | ₩30,000 | ₩30,871 | ₩29,825 | ₩30,711 | +2.37% | 1085만 |
|---|
| 2025.12.31 | ₩29,866 | ₩30,147 | ₩29,839 | ₩29,986 | +0.40% | 837.6만 |
|---|
| 2025.12.30 | ₩30,952 | ₩31,006 | ₩30,778 | ₩30,885 | -0.22% | 898.1만 |
|---|
| 2025.12.29 | ₩31,140 | ₩31,166 | ₩30,724 | ₩30,858 | -0.90% | 765.8만 |
|---|
| 2025.12.26 | ₩31,180 | ₩31,354 | ₩30,898 | ₩31,032 | -0.47% | 540.4만 |
|---|
| 2025.12.24 | ₩30,845 | ₩31,166 | ₩30,831 | ₩31,153 | +1.00% | 368.4만 |
|---|
| 2025.12.23 | ₩31,180 | ₩31,260 | ₩30,630 | ₩30,764 | -1.33% | 812.2만 |
|---|
| 2025.12.22 | ₩30,536 | ₩31,207 | ₩30,496 | ₩31,193 | +2.15% | 889.1만 |
|---|
| 2025.12.19 | ₩30,255 | ₩30,778 | ₩30,255 | ₩30,442 | +0.62% | 2424만 |
|---|
| 2025.12.18 | ₩30,295 | ₩30,509 | ₩30,134 | ₩30,308 | +0.04% | 608.8만 |
|---|
| 2025.12.17 | ₩29,718 | ₩30,295 | ₩29,718 | ₩30,067 | +1.17% | 829.7만 |
|---|
| 2025.12.16 | ₩30,000 | ₩30,107 | ₩29,638 | ₩29,664 | -1.12% | 734.4만 |
|---|
| 2025.12.15 | ₩29,839 | ₩29,986 | ₩29,678 | ₩29,986 | +0.49% | 668.9만 |
|---|
| 2025.12.12 | ₩29,866 | ₩30,187 | ₩29,705 | ₩29,732 | -0.45% | 580.3만 |
|---|
| 2025.12.11 | ₩30,161 | ₩30,201 | ₩29,772 | ₩29,812 | -1.16% | 676.1만 |
|---|
| 2025.12.10 | ₩29,919 | ₩30,187 | ₩29,852 | ₩30,027 | +0.36% | 734.3만 |
|---|
| 2025.12.09 | ₩30,362 | ₩30,550 | ₩29,892 | ₩29,892 | -1.55% | 644.5만 |
|---|
| 2025.12.08 | ₩30,711 | ₩30,737 | ₩30,335 | ₩30,335 | -1.22% | 823.1만 |
|---|
| 2025.12.05 | ₩30,550 | ₩30,764 | ₩30,550 | ₩30,670 | +0.40% | 510만 |
|---|
| 2025.12.04 | ₩30,603 | ₩30,751 | ₩30,389 | ₩30,536 | -0.22% | 632.2만 |
|---|
| 2025.12.03 | ₩30,670 | ₩30,764 | ₩30,456 | ₩30,603 | -0.22% | 678.3만 |
|---|
| 2025.12.02 | ₩30,751 | ₩30,818 | ₩30,563 | ₩30,590 | -0.52% | 453.3만 |
|---|
| 2025.12.01 | ₩30,415 | ₩30,764 | ₩30,348 | ₩30,684 | +0.88% | 734.5만 |
|---|
| 2025.11.28 | ₩30,415 | ₩30,643 | ₩30,415 | ₩30,576 | +0.53% | 423.6만 |
|---|
| 2025.11.26 | ₩30,107 | ₩30,576 | ₩30,094 | ₩30,402 | +0.98% | 724.4만 |
|---|
| 2025.11.25 | ₩29,504 | ₩30,120 | ₩29,477 | ₩30,094 | +2.00% | 1033.8만 |
|---|
| 2025.11.24 | ₩29,544 | ₩29,597 | ₩29,195 | ₩29,396 | -0.50% | 1159.6만 |
|---|
| 2025.11.21 | ₩29,128 | ₩29,651 | ₩29,061 | ₩29,490 | +1.24% | 735.3만 |
|---|
| 2025.11.20 | ₩29,128 | ₩29,450 | ₩28,927 | ₩28,994 | -0.46% | 634.4만 |
|---|
| 2025.11.19 | ₩28,940 | ₩29,074 | ₩28,806 | ₩28,967 | +0.09% | 424.5만 |
|---|
| 2025.11.18 | ₩28,739 | ₩28,994 | ₩28,685 | ₩28,913 | +0.61% | 516.9만 |
|---|
| 2025.11.17 | ₩29,074 | ₩29,276 | ₩28,766 | ₩28,833 | -0.83% | 703.5만 |
|---|
| 2025.11.14 | ₩29,155 | ₩29,235 | ₩28,940 | ₩29,034 | -0.41% | 615.9만 |
|---|
| 2025.11.13 | ₩29,101 | ₩29,356 | ₩29,101 | ₩29,209 | +0.37% | 503.7만 |
|---|
| 2025.11.12 | ₩29,477 | ₩29,584 | ₩29,074 | ₩29,235 | -0.82% | 750만 |
|---|
| 2025.11.11 | ₩29,235 | ₩29,691 | ₩29,235 | ₩29,504 | +0.92% | 759.5만 |
|---|
| 2025.11.10 | ₩29,369 | ₩29,436 | ₩29,088 | ₩29,101 | -0.91% | 769.2만 |
|---|
| 2025.11.07 | ₩28,913 | ₩29,396 | ₩28,913 | ₩29,369 | +1.58% | 678.5만 |
|---|
| 2025.11.06 | ₩29,155 | ₩29,249 | ₩28,940 | ₩28,981 | -0.60% | 498만 |
|---|
| 2025.11.05 | ₩28,833 | ₩29,182 | ₩28,806 | ₩29,101 | +0.93% | 631.3만 |
|---|
| 2025.11.04 | ₩28,404 | ₩28,967 | ₩28,337 | ₩28,846 | +1.56% | 786만 |
|---|
| 2025.11.03 | ₩28,390 | ₩28,645 | ₩28,055 | ₩28,565 | +0.61% | 774.9만 |
|---|
| 2025.10.31 | ₩27,774 | ₩28,404 | ₩27,599 | ₩28,390 | +2.22% | 1053.7만 |
|---|
| 2025.10.30 | ₩27,626 | ₩28,002 | ₩27,492 | ₩27,814 | +0.68% | 699.5만 |
|---|
| 2025.10.29 | ₩28,136 | ₩28,350 | ₩27,653 | ₩27,707 | -1.53% | 616.6만 |
|---|
| 2025.10.28 | ₩28,431 | ₩28,458 | ₩28,082 | ₩28,243 | -0.66% | 752.2만 |
|---|
| 2025.10.27 | ₩28,283 | ₩28,417 | ₩28,203 | ₩28,377 | +0.33% | 663.9만 |
|---|
| 2025.10.24 | ₩28,256 | ₩28,471 | ₩28,082 | ₩28,095 | -0.57% | 708.2만 |
|---|
| 2025.10.23 | ₩28,565 | ₩28,592 | ₩27,961 | ₩28,015 | -1.92% | 837.4만 |
|---|
| 2025.10.22 | ₩28,297 | ₩28,685 | ₩28,283 | ₩28,565 | +0.95% | 825.6만 |
|---|
| 2025.10.21 | ₩28,337 | ₩28,350 | ₩28,028 | ₩28,230 | -0.38% | 594만 |
|---|
| 2025.10.20 | ₩28,028 | ₩28,337 | ₩27,733 | ₩28,310 | +1.00% | 491.2만 |
|---|
| 2025.10.17 | ₩27,465 | ₩27,908 | ₩27,344 | ₩27,894 | +1.56% | 534.7만 |
|---|
| 2025.10.16 | ₩27,934 | ₩28,069 | ₩27,425 | ₩27,505 | -1.54% | 470.5만 |
|---|
| 2025.10.15 | ₩27,881 | ₩28,055 | ₩27,707 | ₩27,894 | +0.05% | 627.4만 |
|---|
| 2025.10.14 | ₩27,774 | ₩27,894 | ₩27,613 | ₩27,787 | +0.05% | 914.2만 |
|---|
| 2025.10.13 | ₩27,747 | ₩27,961 | ₩27,586 | ₩27,894 | +0.53% | 353.6만 |
|---|
| 2025.10.10 | ₩28,162 | ₩28,189 | ₩27,505 | ₩27,532 | -2.24% | 514.2만 |
|---|