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 | ₩24,502 | ₩24,596 | ₩24,100 | ₩24,542 | +0.16% | 1038.1만 |
| 2026.10.08 | ₩23,885 | ₩24,623 | ₩23,818 | ₩24,502 | +2.58% | 2131.8만 |
| 2026.10.07 | ₩24,435 | ₩24,448 | ₩23,925 | ₩24,046 | -1.59% | 1865.6만 |
| 2026.10.06 | ₩24,569 | ₩24,716 | ₩24,354 | ₩24,703 | +0.55% | 1538.4만 |
| 2026.10.05 | ₩24,757 | ₩24,985 | ₩24,475 | ₩24,502 | -1.03% | 1542.5만 |
| 2026.10.02 | ₩25,481 | ₩25,575 | ₩24,690 | ₩24,810 | -2.63% | 1713.4만 |
| 2026.10.01 | ₩25,146 | ₩25,400 | ₩24,636 | ₩25,079 | -0.27% | 2252.8만 |
| 2026.09.30 | ₩26,393 | ₩26,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,333 |
| -4.01% |
| 2345.7만 |
| 2026.09.29 | ₩27,305 | ₩27,385 | ₩27,037 | ₩27,251 | -0.20% | 1767.5만 |
|---|
| 2026.09.28 | ₩27,519 | ₩27,694 | ₩27,171 | ₩27,291 | -0.83% | 1236.5만 |
|---|
| 2026.09.25 | ₩27,707 | ₩27,774 | ₩27,224 | ₩27,640 | -0.24% | 1495만 |
|---|
| 2026.09.24 | ₩28,203 | ₩28,257 | ₩27,560 | ₩27,627 | -2.04% | 1146만 |
|---|
| 2026.09.23 | ₩28,700 | ₩28,767 | ₩28,177 | ₩28,217 | -1.68% | 984.2만 |
|---|
| 2026.09.22 | ₩28,834 | ₩28,901 | ₩28,606 | ₩28,753 | -0.28% | 984.1만 |
|---|
| 2026.09.21 | ₩28,431 | ₩28,740 | ₩28,324 | ₩28,579 | +0.52% | 923.9만 |
|---|
| 2026.09.18 | ₩28,512 | ₩28,686 | ₩28,217 | ₩28,230 | -0.99% | 1789.2만 |
|---|
| 2026.09.17 | ₩28,941 | ₩29,021 | ₩28,525 | ₩28,579 | -1.25% | 981.4만 |
|---|
| 2026.09.16 | ₩28,847 | ₩29,142 | ₩28,270 | ₩28,472 | -1.30% | 1244.8만 |
|---|
| 2026.09.15 | ₩29,249 | ₩29,397 | ₩28,619 | ₩28,713 | -1.83% | 1071.8만 |
|---|
| 2026.09.14 | ₩29,343 | ₩29,598 | ₩29,048 | ₩29,290 | -0.18% | 983.2만 |
|---|
| 2026.09.11 | ₩29,799 | ₩29,853 | ₩29,316 | ₩29,370 | -1.44% | 835만 |
|---|
| 2026.09.10 | ₩30,175 | ₩30,175 | ₩29,437 | ₩29,504 | -2.22% | 1278.6만 |
|---|
| 2026.09.09 | ₩30,537 | ₩30,778 | ₩30,269 | ₩30,322 | -0.70% | 679.7만 |
|---|
| 2026.09.08 | ₩30,510 | ₩30,765 | ₩30,456 | ₩30,470 | -0.13% | 670만 |
|---|
| 2026.09.04 | ₩30,376 | ₩30,778 | ₩30,322 | ₩30,590 | +0.71% | 593.7만 |
|---|
| 2026.09.03 | ₩30,644 | ₩30,778 | ₩30,456 | ₩30,617 | -0.09% | 676만 |
|---|
| 2026.09.02 | ₩30,416 | ₩30,510 | ₩30,269 | ₩30,456 | +0.13% | 808.2만 |
|---|
| 2026.09.01 | ₩30,537 | ₩30,818 | ₩30,269 | ₩30,336 | -0.66% | 560.6만 |
|---|
| 2026.08.31 | ₩30,859 | ₩31,073 | ₩30,617 | ₩30,738 | -0.39% | 887.9만 |
|---|
| 2026.08.28 | ₩31,020 | ₩31,154 | ₩30,845 | ₩30,899 | -0.39% | 496.3만 |
|---|
| 2026.08.27 | ₩30,604 | ₩30,979 | ₩30,564 | ₩30,926 | +1.05% | 473.9만 |
|---|
| 2026.08.26 | ₩30,979 | ₩31,006 | ₩30,644 | ₩30,658 | -1.04% | 416.3만 |
|---|
| 2026.08.25 | ₩31,221 | ₩31,355 | ₩30,818 | ₩30,979 | -0.77% | 522.7만 |
|---|
| 2026.08.24 | ₩31,114 | ₩31,288 | ₩31,020 | ₩31,181 | +0.22% | 573.4만 |
|---|
| 2026.08.21 | ₩31,395 | ₩31,435 | ₩31,006 | ₩31,060 | -1.07% | 626.4만 |
|---|
| 2026.08.20 | ₩31,717 | ₩31,905 | ₩31,221 | ₩31,234 | -1.52% | 450.3만 |
|---|
| 2026.08.19 | ₩31,583 | ₩32,066 | ₩31,529 | ₩31,838 | +0.81% | 655.6만 |
|---|
| 2026.08.18 | ₩31,422 | ₩31,449 | ₩31,221 | ₩31,382 | -0.13% | 477.8만 |
|---|
| 2026.08.17 | ₩31,181 | ₩31,462 | ₩31,114 | ₩31,342 | +0.52% | 410.4만 |
|---|
| 2026.08.14 | ₩31,516 | ₩31,543 | ₩31,221 | ₩31,288 | -0.72% | 505.9만 |
|---|
| 2026.08.13 | ₩31,114 | ₩31,382 | ₩31,087 | ₩31,368 | +0.82% | 506.7만 |
|---|
| 2026.08.12 | ₩31,181 | ₩31,342 | ₩30,939 | ₩30,993 | -0.60% | 787.1만 |
|---|
| 2026.08.11 | ₩30,725 | ₩31,114 | ₩30,590 | ₩31,033 | +1.00% | 514.2만 |
|---|
| 2026.08.10 | ₩30,684 | ₩30,751 | ₩30,349 | ₩30,725 | +0.13% | 699.2만 |
|---|
| 2026.08.07 | ₩30,443 | ₩31,114 | ₩30,443 | ₩30,899 | +1.50% | 843.8만 |
|---|
| 2026.08.06 | ₩30,456 | ₩30,537 | ₩30,108 | ₩30,389 | -0.22% | 767.8만 |
|---|
| 2026.08.05 | ₩30,577 | ₩30,577 | ₩30,202 | ₩30,403 | -0.57% | 663.6만 |
|---|
| 2026.08.04 | ₩30,631 | ₩30,725 | ₩30,215 | ₩30,510 | -0.39% | 973.4만 |
|---|
| 2026.08.03 | ₩30,792 | ₩30,926 | ₩30,497 | ₩30,550 | -0.78% | 777.5만 |
|---|
| 2026.07.31 | ₩31,114 | ₩31,114 | ₩30,269 | ₩30,470 | -2.07% | 1108.1만 |
|---|
| 2026.07.30 | ₩31,087 | ₩31,207 | ₩30,644 | ₩30,953 | -0.43% | 725만 |
|---|
| 2026.07.29 | ₩31,100 | ₩31,234 | ₩30,818 | ₩30,912 | -0.60% | 757.9만 |
|---|
| 2026.07.28 | ₩30,403 | ₩31,154 | ₩30,322 | ₩31,114 | +2.34% | 1032.7만 |
|---|
| 2026.07.27 | ₩30,376 | ₩30,550 | ₩30,188 | ₩30,269 | -0.35% | 1248.3만 |
|---|
| 2026.07.24 | ₩30,041 | ₩30,336 | ₩29,933 | ₩30,108 | +0.22% | 651만 |
|---|
| 2026.07.23 | ₩29,772 | ₩30,094 | ₩29,705 | ₩29,920 | +0.50% | 730.4만 |
|---|
| 2026.07.22 | ₩30,416 | ₩30,510 | ₩29,544 | ₩30,067 | -1.15% | 903.2만 |
|---|
| 2026.07.21 | ₩30,590 | ₩30,751 | ₩30,228 | ₩30,376 | -0.70% | 605.7만 |
|---|
| 2026.07.20 | ₩31,046 | ₩31,060 | ₩30,282 | ₩30,443 | -1.94% | 652.1만 |
|---|
| 2026.07.17 | ₩31,449 | ₩31,489 | ₩30,725 | ₩30,859 | -1.88% | 629.8만 |
|---|
| 2026.07.16 | ₩31,140 | ₩31,476 | ₩31,127 | ₩31,409 | +0.86% | 496.8만 |
|---|
| 2026.07.15 | ₩30,979 | ₩31,462 | ₩30,979 | ₩31,060 | +0.26% | 612.7만 |
|---|
| 2026.07.14 | ₩30,537 | ₩30,966 | ₩30,255 | ₩30,859 | +1.05% | 596.2만 |
|---|
| 2026.07.13 | ₩30,658 | ₩30,778 | ₩30,094 | ₩30,215 | -1.44% | 675.3만 |
|---|
| 2026.07.10 | ₩30,725 | ₩30,751 | ₩30,510 | ₩30,658 | -0.22% | 388.5만 |
|---|
| 2026.07.09 | ₩30,309 | ₩30,698 | ₩30,121 | ₩30,483 | +0.58% | 500.5만 |
|---|
| 2026.07.08 | ₩30,309 | ₩30,497 | ₩30,027 | ₩30,215 | -0.31% | 632.9만 |
|---|
| 2026.07.07 | ₩30,859 | ₩30,979 | ₩30,403 | ₩30,430 | -1.39% | 634.9만 |
|---|
| 2026.07.06 | ₩30,215 | ₩30,845 | ₩30,215 | ₩30,832 | +2.04% | 955.4만 |
|---|
| 2026.07.02 | ₩30,041 | ₩30,269 | ₩29,893 | ₩30,255 | +0.71% | 883.7만 |
|---|
| 2026.07.01 | ₩29,692 | ₩30,067 | ₩29,652 | ₩29,772 | +0.27% | 757.8만 |
|---|
| 2026.06.30 | ₩29,987 | ₩30,403 | ₩29,907 | ₩29,987 | 0.00% | 1221.8만 |
|---|
| 2026.06.29 | ₩30,818 | ₩31,060 | ₩30,295 | ₩31,046 | +0.74% | 1357.7만 |
|---|
| 2026.06.26 | ₩30,255 | ₩30,805 | ₩30,188 | ₩30,778 | +1.73% | 1285.7만 |
|---|
| 2026.06.25 | ₩29,987 | ₩30,282 | ₩29,866 | ₩30,255 | +0.89% | 726.3만 |
|---|
| 2026.06.24 | ₩30,014 | ₩30,215 | ₩29,826 | ₩29,920 | -0.31% | 906.6만 |
|---|
| 2026.06.23 | ₩29,719 | ₩29,947 | ₩29,625 | ₩29,866 | +0.50% | 831.6만 |
|---|
| 2026.06.22 | ₩29,839 | ₩30,054 | ₩29,652 | ₩29,719 | -0.40% | 990만 |
|---|
| 2026.06.18 | ₩29,947 | ₩30,054 | ₩29,585 | ₩29,786 | -0.54% | 1468.1만 |
|---|
| 2026.06.17 | ₩30,228 | ₩30,336 | ₩29,504 | ₩29,719 | -1.69% | 891.4만 |
|---|
| 2026.06.16 | ₩29,960 | ₩30,336 | ₩29,947 | ₩30,295 | +1.12% | 614.4만 |
|---|
| 2026.06.15 | ₩29,920 | ₩30,228 | ₩29,813 | ₩29,826 | -0.31% | 742.5만 |
|---|
| 2026.06.12 | ₩29,544 | ₩29,746 | ₩29,357 | ₩29,504 | -0.14% | 605.1만 |
|---|
| 2026.06.11 | ₩29,142 | ₩29,705 | ₩29,102 | ₩29,518 | +1.29% | 896.9만 |
|---|
| 2026.06.10 | ₩29,062 | ₩29,115 | ₩28,700 | ₩28,713 | -1.20% | 643.6만 |
|---|
| 2026.06.09 | ₩28,418 | ₩29,115 | ₩28,364 | ₩29,115 | +2.45% | 894만 |
|---|
| 2026.06.08 | ₩28,606 | ₩28,740 | ₩28,002 | ₩28,109 | -1.73% | 829.6만 |
|---|
| 2026.06.05 | ₩28,324 | ₩28,646 | ₩28,324 | ₩28,458 | +0.47% | 490.2만 |
|---|
| 2026.06.04 | ₩28,646 | ₩28,793 | ₩28,485 | ₩28,525 | -0.42% | 690.6만 |
|---|
| 2026.06.03 | ₩28,485 | ₩28,700 | ₩28,257 | ₩28,391 | -0.33% | 625.8만 |
|---|
| 2026.06.02 | ₩28,834 | ₩29,088 | ₩28,472 | ₩28,565 | -0.93% | 843.6만 |
|---|
| 2026.06.01 | ₩28,874 | ₩29,370 | ₩28,793 | ₩28,847 | -0.09% | 717.6만 |
|---|
| 2026.05.29 | ₩28,968 | ₩29,370 | ₩28,874 | ₩29,303 | +1.16% | 2443만 |
|---|
| 2026.05.28 | ₩28,954 | ₩29,142 | ₩28,847 | ₩28,968 | +0.05% | 817.5만 |
|---|
| 2026.05.27 | ₩29,062 | ₩29,276 | ₩29,008 | ₩29,048 | -0.05% | 809.7만 |
|---|
| 2026.05.26 | ₩28,887 | ₩29,075 | ₩28,753 | ₩28,981 | +0.32% | 767.6만 |
|---|
| 2026.05.22 | ₩29,062 | ₩29,209 | ₩28,700 | ₩28,767 | -1.02% | 482.4만 |
|---|
| 2026.05.21 | ₩28,753 | ₩29,021 | ₩28,552 | ₩29,008 | +0.89% | 381.4만 |
|---|
| 2026.05.20 | ₩28,579 | ₩29,102 | ₩28,418 | ₩28,914 | +1.17% | 511만 |
|---|
| 2026.05.19 | ₩28,767 | ₩28,860 | ₩28,431 | ₩28,539 | -0.79% | 478.8만 |
|---|
| 2026.05.18 | ₩29,263 | ₩29,330 | ₩28,887 | ₩28,901 | -1.24% | 557.8만 |
|---|
| 2026.05.15 | ₩29,236 | ₩29,303 | ₩28,954 | ₩29,075 | -0.55% | 647.9만 |
|---|
| 2026.05.14 | ₩29,839 | ₩30,027 | ₩29,491 | ₩29,491 | -1.17% | 513.8만 |
|---|
| 2026.05.13 | ₩29,839 | ₩30,081 | ₩29,719 | ₩29,719 | -0.40% | 589.9만 |
|---|
| 2026.05.12 | ₩30,041 | ₩30,309 | ₩29,799 | ₩29,907 | -0.45% | 560.8만 |
|---|
| 2026.05.11 | ₩30,322 | ₩30,363 | ₩30,027 | ₩30,094 | -0.75% | 492.8만 |
|---|
| 2026.05.08 | ₩30,108 | ₩30,389 | ₩30,081 | ₩30,322 | +0.71% | 440.5만 |
|---|
| 2026.05.07 | ₩30,202 | ₩30,309 | ₩29,772 | ₩30,014 | -0.62% | 501.9만 |
|---|
| 2026.05.06 | ₩30,282 | ₩30,389 | ₩30,108 | ₩30,228 | -0.18% | 428.5만 |
|---|
| 2026.05.05 | ₩30,027 | ₩30,269 | ₩29,907 | ₩30,014 | -0.04% | 447.3만 |
|---|
| 2026.05.04 | ₩30,443 | ₩30,443 | ₩29,947 | ₩29,974 | -1.54% | 553만 |
|---|
| 2026.05.01 | ₩30,751 | ₩30,805 | ₩30,483 | ₩30,604 | -0.48% | 398.2만 |
|---|
| 2026.04.30 | ₩30,456 | ₩30,832 | ₩30,389 | ₩30,711 | +0.84% | 719만 |
|---|
| 2026.04.29 | ₩30,510 | ₩30,617 | ₩30,067 | ₩30,228 | -0.92% | 549.6만 |
|---|
| 2026.04.28 | ₩30,671 | ₩30,751 | ₩30,456 | ₩30,617 | -0.17% | 403.3만 |
|---|
| 2026.04.27 | ₩30,510 | ₩30,859 | ₩30,497 | ₩30,631 | +0.40% | 533.7만 |
|---|
| 2026.04.24 | ₩30,161 | ₩30,658 | ₩29,987 | ₩30,510 | +1.16% | 534.4만 |
|---|
| 2026.04.23 | ₩30,282 | ₩30,376 | ₩30,014 | ₩30,081 | -0.66% | 435만 |
|---|
| 2026.04.22 | ₩30,778 | ₩30,845 | ₩30,067 | ₩30,349 | -1.39% | 798.8만 |
|---|
| 2026.04.21 | ₩30,416 | ₩30,818 | ₩30,161 | ₩30,309 | -0.35% | 702.1만 |
|---|
| 2026.04.20 | ₩30,376 | ₩30,403 | ₩29,987 | ₩30,376 | 0.00% | 489.7만 |
|---|
| 2026.04.17 | ₩29,893 | ₩30,590 | ₩29,893 | ₩30,577 | +2.29% | 551.8만 |
|---|
| 2026.04.16 | ₩30,349 | ₩30,363 | ₩29,625 | ₩29,692 | -2.17% | 571.7만 |
|---|
| 2026.04.15 | ₩30,067 | ₩30,443 | ₩29,853 | ₩30,363 | +0.98% | 501.5만 |
|---|
| 2026.04.14 | ₩29,880 | ₩30,067 | ₩29,786 | ₩30,041 | +0.54% | 394.9만 |
|---|
| 2026.04.13 | ₩29,544 | ₩29,799 | ₩29,263 | ₩29,799 | +0.86% | 518.9만 |
|---|
| 2026.04.10 | ₩29,638 | ₩29,759 | ₩29,437 | ₩29,692 | +0.18% | 436.1만 |
|---|
| 2026.04.09 | ₩29,182 | ₩29,719 | ₩29,156 | ₩29,638 | +1.56% | 512.4만 |
|---|
| 2026.04.08 | ₩29,236 | ₩29,357 | ₩29,035 | ₩29,236 | 0.00% | 792.8만 |
|---|
| 2026.04.07 | ₩28,619 | ₩28,834 | ₩28,418 | ₩28,472 | -0.52% | 505만 |
|---|
| 2026.04.06 | ₩28,606 | ₩28,981 | ₩28,498 | ₩28,726 | +0.42% | 512.8만 |
|---|
| 2026.04.02 | ₩27,935 | ₩28,700 | ₩27,761 | ₩28,659 | +2.59% | 700.6만 |
|---|
| 2026.04.01 | ₩28,270 | ₩28,552 | ₩28,244 | ₩28,337 | +0.24% | 690.7만 |
|---|
| 2026.03.31 | ₩27,868 | ₩28,418 | ₩27,747 | ₩28,364 | +1.78% | 1096.7만 |
|---|
| 2026.03.30 | ₩28,257 | ₩28,807 | ₩28,002 | ₩28,512 | +0.90% | 903.5만 |
|---|
| 2026.03.27 | ₩28,016 | ₩28,244 | ₩27,734 | ₩27,855 | -0.57% | 812.2만 |
|---|
| 2026.03.26 | ₩28,512 | ₩28,632 | ₩28,136 | ₩28,244 | -0.94% | 898.4만 |
|---|
| 2026.03.25 | ₩28,579 | ₩28,887 | ₩28,472 | ₩28,713 | +0.47% | 756.8만 |
|---|
| 2026.03.24 | ₩28,324 | ₩28,753 | ₩28,136 | ₩28,270 | -0.19% | 964.5만 |
|---|
| 2026.03.23 | ₩28,270 | ₩28,941 | ₩28,190 | ₩28,472 | +0.71% | 1239.6만 |
|---|
| 2026.03.20 | ₩29,370 | ₩29,464 | ₩27,653 | ₩27,881 | -5.07% | 3301.9만 |
|---|
| 2026.03.19 | ₩29,330 | ₩29,759 | ₩29,303 | ₩29,410 | +0.27% | 830.9만 |
|---|
| 2026.03.18 | ₩29,692 | ₩29,893 | ₩29,370 | ₩29,397 | -0.99% | 784.8만 |
|---|
| 2026.03.17 | ₩29,786 | ₩30,054 | ₩29,719 | ₩29,799 | +0.05% | 816.2만 |
|---|
| 2026.03.16 | ₩29,665 | ₩30,067 | ₩29,558 | ₩29,558 | -0.36% | 600.3만 |
|---|
| 2026.03.13 | ₩30,041 | ₩30,148 | ₩29,249 | ₩29,316 | -2.41% | 579.9만 |
|---|
| 2026.03.12 | ₩29,920 | ₩30,067 | ₩29,504 | ₩29,518 | -1.34% | 654만 |
|---|
| 2026.03.11 | ₩30,135 | ₩30,309 | ₩29,799 | ₩30,121 | -0.04% | 469.7만 |
|---|
| 2026.03.10 | ₩29,853 | ₩30,470 | ₩29,732 | ₩30,175 | +1.08% | 874.9만 |
|---|
| 2026.03.09 | ₩29,705 | ₩29,799 | ₩28,874 | ₩29,759 | +0.18% | 1083.1만 |
|---|
| 2026.03.06 | ₩30,644 | ₩30,658 | ₩29,987 | ₩30,054 | -1.93% | 688.8만 |
|---|
| 2026.03.05 | ₩30,671 | ₩31,127 | ₩30,577 | ₩30,805 | +0.44% | 828.5만 |
|---|
| 2026.03.04 | ₩30,912 | ₩31,087 | ₩30,671 | ₩30,778 | -0.43% | 695.7만 |
|---|
| 2026.03.03 | ₩30,483 | ₩31,234 | ₩30,376 | ₩30,899 | +1.36% | 806.3만 |
|---|
| 2026.03.02 | ₩30,590 | ₩31,355 | ₩30,202 | ₩31,127 | +1.75% | 729.9만 |
|---|
| 2026.02.27 | ₩31,181 | ₩31,368 | ₩30,953 | ₩31,167 | -0.04% | 1047.1만 |
|---|
| 2026.02.26 | ₩30,939 | ₩31,315 | ₩30,845 | ₩31,221 | +0.91% | 635.3만 |
|---|
| 2026.02.25 | ₩30,845 | ₩30,912 | ₩30,215 | ₩30,859 | +0.04% | 680.3만 |
|---|
| 2026.02.24 | ₩30,564 | ₩30,886 | ₩30,242 | ₩30,872 | +1.01% | 719.2만 |
|---|
| 2026.02.23 | ₩30,872 | ₩31,221 | ₩30,228 | ₩30,604 | -0.87% | 660만 |
|---|
| 2026.02.20 | ₩30,818 | ₩30,966 | ₩30,590 | ₩30,872 | +0.17% | 702.3만 |
|---|
| 2026.02.19 | ₩30,778 | ₩30,899 | ₩30,550 | ₩30,818 | +0.13% | 511만 |
|---|
| 2026.02.18 | ₩30,818 | ₩31,234 | ₩30,738 | ₩30,845 | +0.09% | 692.8만 |
|---|
| 2026.02.17 | ₩30,966 | ₩31,046 | ₩30,483 | ₩30,818 | -0.48% | 593만 |
|---|
| 2026.02.13 | ₩30,818 | ₩31,288 | ₩30,376 | ₩30,939 | +0.39% | 773.1만 |
|---|
| 2026.02.12 | ₩30,899 | ₩31,301 | ₩30,631 | ₩30,751 | -0.48% | 782.4만 |
|---|
| 2026.02.11 | ₩30,470 | ₩31,073 | ₩30,430 | ₩30,590 | +0.40% | 901.9만 |
|---|
| 2026.02.10 | ₩30,416 | ₩30,443 | ₩30,094 | ₩30,349 | -0.22% | 764.4만 |
|---|
| 2026.02.09 | ₩30,577 | ₩30,590 | ₩29,866 | ₩30,349 | -0.75% | 723.6만 |
|---|
| 2026.02.06 | ₩30,966 | ₩31,073 | ₩30,590 | ₩30,644 | -1.04% | 795.6만 |
|---|
| 2026.02.05 | ₩30,778 | ₩31,140 | ₩30,725 | ₩30,818 | +0.13% | 782.7만 |
|---|
| 2026.02.04 | ₩30,644 | ₩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 | ₩30,148 | ₩30,228 | -1.79% | 1042만 |
|---|
| 2026.01.30 | ₩32,173 | ₩32,723 | ₩30,617 | ₩30,859 | -4.09% | 2089.8만 |
|---|
| 2026.01.29 | ₩32,522 | ₩32,575 | ₩31,811 | ₩32,186 | -1.03% | 1046.6만 |
|---|
| 2026.01.28 | ₩32,683 | ₩32,884 | ₩32,468 | ₩32,522 | -0.49% | 561.8만 |
|---|
| 2026.01.27 | ₩32,012 | ₩32,709 | ₩31,972 | ₩32,669 | +2.05% | 552.3만 |
|---|
| 2026.01.26 | ₩32,025 | ₩32,052 | ₩31,596 | ₩32,012 | -0.04% | 518.9만 |
|---|
| 2026.01.23 | ₩31,999 | ₩32,119 | ₩31,797 | ₩32,025 | +0.08% | 548.9만 |
|---|
| 2026.01.22 | ₩32,052 | ₩32,133 | ₩31,891 | ₩31,999 | -0.17% | 487.2만 |
|---|
| 2026.01.21 | ₩31,945 | ₩32,025 | ₩31,543 | ₩31,972 | +0.08% | 565.3만 |
|---|
| 2026.01.20 | ₩32,012 | ₩32,374 | ₩31,784 | ₩31,811 | -0.63% | 759.3만 |
|---|
| 2026.01.16 | ₩31,918 | ₩32,723 | ₩31,891 | ₩32,723 | +2.52% | 928.3만 |
|---|
| 2026.01.15 | ₩31,355 | ₩31,972 | ₩31,194 | ₩31,958 | +1.92% | 748.9만 |
|---|
| 2026.01.14 | ₩31,046 | ₩31,476 | ₩30,859 | ₩31,288 | +0.78% | 1034만 |
|---|
| 2026.01.13 | ₩31,181 | ₩31,248 | ₩30,886 | ₩31,087 | -0.30% | 720만 |
|---|
| 2026.01.12 | ₩31,006 | ₩31,315 | ₩30,832 | ₩31,100 | +0.30% | 1028.1만 |
|---|
| 2026.01.09 | ₩31,744 | ₩32,093 | ₩31,234 | ₩31,248 | -1.56% | 1577.3만 |
|---|
| 2026.01.08 | ₩30,778 | ₩31,650 | ₩30,778 | ₩31,194 | +1.35% | 963.8만 |
|---|
| 2026.01.07 | ₩31,248 | ₩31,301 | ₩30,725 | ₩30,899 | -1.12% | 704.9만 |
|---|
| 2026.01.06 | ₩30,845 | ₩31,301 | ₩30,617 | ₩31,154 | +1.00% | 1458.5만 |
|---|
| 2026.01.05 | ₩30,564 | ₩30,671 | ₩30,067 | ₩30,537 | -0.09% | 1050.6만 |
|---|
| 2026.01.02 | ₩30,000 | ₩30,872 | ₩29,826 | ₩30,711 | +2.37% | 1085만 |
|---|
| 2025.12.31 | ₩29,866 | ₩30,148 | ₩29,839 | ₩29,987 | +0.40% | 837.6만 |
|---|
| 2025.12.30 | ₩30,953 | ₩31,006 | ₩30,778 | ₩30,886 | -0.22% | 898.1만 |
|---|
| 2025.12.29 | ₩31,140 | ₩31,167 | ₩30,725 | ₩30,859 | -0.90% | 765.8만 |
|---|
| 2025.12.26 | ₩31,181 | ₩31,355 | ₩30,899 | ₩31,033 | -0.47% | 540.4만 |
|---|
| 2025.12.24 | ₩30,845 | ₩31,167 | ₩30,832 | ₩31,154 | +1.00% | 368.4만 |
|---|
| 2025.12.23 | ₩31,181 | ₩31,261 | ₩30,631 | ₩30,765 | -1.33% | 812.2만 |
|---|
| 2025.12.22 | ₩30,537 | ₩31,207 | ₩30,497 | ₩31,194 | +2.15% | 889.1만 |
|---|
| 2025.12.19 | ₩30,255 | ₩30,778 | ₩30,255 | ₩30,443 | +0.62% | 2424만 |
|---|
| 2025.12.18 | ₩30,295 | ₩30,510 | ₩30,135 | ₩30,309 | +0.04% | 608.8만 |
|---|
| 2025.12.17 | ₩29,719 | ₩30,295 | ₩29,719 | ₩30,067 | +1.17% | 829.7만 |
|---|
| 2025.12.16 | ₩30,000 | ₩30,108 | ₩29,638 | ₩29,665 | -1.12% | 734.4만 |
|---|
| 2025.12.15 | ₩29,839 | ₩29,987 | ₩29,679 | ₩29,987 | +0.49% | 668.9만 |
|---|
| 2025.12.12 | ₩29,866 | ₩30,188 | ₩29,705 | ₩29,732 | -0.45% | 580.3만 |
|---|
| 2025.12.11 | ₩30,161 | ₩30,202 | ₩29,772 | ₩29,813 | -1.16% | 676.1만 |
|---|
| 2025.12.10 | ₩29,920 | ₩30,188 | ₩29,853 | ₩30,027 | +0.36% | 734.3만 |
|---|
| 2025.12.09 | ₩30,363 | ₩30,550 | ₩29,893 | ₩29,893 | -1.55% | 644.5만 |
|---|
| 2025.12.08 | ₩30,711 | ₩30,738 | ₩30,336 | ₩30,336 | -1.22% | 823.1만 |
|---|
| 2025.12.05 | ₩30,550 | ₩30,765 | ₩30,550 | ₩30,671 | +0.40% | 510만 |
|---|
| 2025.12.04 | ₩30,604 | ₩30,751 | ₩30,389 | ₩30,537 | -0.22% | 632.2만 |
|---|
| 2025.12.03 | ₩30,671 | ₩30,765 | ₩30,456 | ₩30,604 | -0.22% | 678.3만 |
|---|
| 2025.12.02 | ₩30,751 | ₩30,818 | ₩30,564 | ₩30,590 | -0.52% | 453.3만 |
|---|
| 2025.12.01 | ₩30,416 | ₩30,765 | ₩30,349 | ₩30,684 | +0.88% | 734.5만 |
|---|
| 2025.11.28 | ₩30,416 | ₩30,644 | ₩30,416 | ₩30,577 | +0.53% | 423.6만 |
|---|
| 2025.11.26 | ₩30,108 | ₩30,577 | ₩30,094 | ₩30,403 | +0.98% | 724.4만 |
|---|
| 2025.11.25 | ₩29,504 | ₩30,121 | ₩29,477 | ₩30,094 | +2.00% | 1033.8만 |
|---|
| 2025.11.24 | ₩29,544 | ₩29,598 | ₩29,196 | ₩29,397 | -0.50% | 1159.6만 |
|---|
| 2025.11.21 | ₩29,129 | ₩29,652 | ₩29,062 | ₩29,491 | +1.24% | 735.3만 |
|---|
| 2025.11.20 | ₩29,129 | ₩29,451 | ₩28,928 | ₩28,995 | -0.46% | 634.4만 |
|---|
| 2025.11.19 | ₩28,941 | ₩29,075 | ₩28,807 | ₩28,968 | +0.09% | 424.5만 |
|---|
| 2025.11.18 | ₩28,740 | ₩28,995 | ₩28,686 | ₩28,914 | +0.61% | 516.9만 |
|---|
| 2025.11.17 | ₩29,075 | ₩29,276 | ₩28,767 | ₩28,834 | -0.83% | 703.5만 |
|---|
| 2025.11.14 | ₩29,156 | ₩29,236 | ₩28,941 | ₩29,035 | -0.41% | 615.9만 |
|---|
| 2025.11.13 | ₩29,102 | ₩29,357 | ₩29,102 | ₩29,209 | +0.37% | 503.7만 |
|---|
| 2025.11.12 | ₩29,477 | ₩29,585 | ₩29,075 | ₩29,236 | -0.82% | 750만 |
|---|
| 2025.11.11 | ₩29,236 | ₩29,692 | ₩29,236 | ₩29,504 | +0.92% | 759.5만 |
|---|
| 2025.11.10 | ₩29,370 | ₩29,437 | ₩29,088 | ₩29,102 | -0.91% | 769.2만 |
|---|
| 2025.11.07 | ₩28,914 | ₩29,397 | ₩28,914 | ₩29,370 | +1.58% | 678.5만 |
|---|
| 2025.11.06 | ₩29,156 | ₩29,249 | ₩28,941 | ₩28,981 | -0.60% | 498만 |
|---|
| 2025.11.05 | ₩28,834 | ₩29,182 | ₩28,807 | ₩29,102 | +0.93% | 631.3만 |
|---|
| 2025.11.04 | ₩28,404 | ₩28,968 | ₩28,337 | ₩28,847 | +1.56% | 786만 |
|---|
| 2025.11.03 | ₩28,391 | ₩28,646 | ₩28,056 | ₩28,565 | +0.61% | 774.9만 |
|---|
| 2025.10.31 | ₩27,774 | ₩28,404 | ₩27,600 | ₩28,391 | +2.22% | 1053.7만 |
|---|
| 2025.10.30 | ₩27,627 | ₩28,002 | ₩27,493 | ₩27,814 | +0.68% | 699.5만 |
|---|
| 2025.10.29 | ₩28,136 | ₩28,351 | ₩27,653 | ₩27,707 | -1.53% | 616.6만 |
|---|
| 2025.10.28 | ₩28,431 | ₩28,458 | ₩28,083 | ₩28,244 | -0.66% | 752.2만 |
|---|
| 2025.10.27 | ₩28,284 | ₩28,418 | ₩28,203 | ₩28,378 | +0.33% | 663.9만 |
|---|
| 2025.10.24 | ₩28,257 | ₩28,472 | ₩28,083 | ₩28,096 | -0.57% | 708.2만 |
|---|
| 2025.10.23 | ₩28,565 | ₩28,592 | ₩27,962 | ₩28,016 | -1.92% | 837.4만 |
|---|
| 2025.10.22 | ₩28,297 | ₩28,686 | ₩28,284 | ₩28,565 | +0.95% | 825.6만 |
|---|
| 2025.10.21 | ₩28,337 | ₩28,351 | ₩28,029 | ₩28,230 | -0.38% | 594만 |
|---|
| 2025.10.20 | ₩28,029 | ₩28,337 | ₩27,734 | ₩28,311 | +1.00% | 491.2만 |
|---|
| 2025.10.17 | ₩27,466 | ₩27,908 | ₩27,345 | ₩27,895 | +1.56% | 534.7만 |
|---|
| 2025.10.16 | ₩27,935 | ₩28,069 | ₩27,425 | ₩27,506 | -1.54% | 470.5만 |
|---|
| 2025.10.15 | ₩27,881 | ₩28,056 | ₩27,707 | ₩27,895 | +0.05% | 627.4만 |
|---|
| 2025.10.14 | ₩27,774 | ₩27,895 | ₩27,613 | ₩27,788 | +0.05% | 914.2만 |
|---|
| 2025.10.13 | ₩27,747 | ₩27,962 | ₩27,586 | ₩27,895 | +0.53% | 353.6만 |
|---|
| 2025.10.10 | ₩28,163 | ₩28,190 | ₩27,506 | ₩27,533 | -2.24% | 514.2만 |
|---|