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 | ₩24,500 | ₩24,594 | ₩24,097 | ₩24,540 | +0.16% | 1038.1만 |
| 2026.10.08 | ₩23,883 | ₩24,620 | ₩23,816 | ₩24,500 | +2.58% | 2131.8만 |
| 2026.10.07 | ₩24,433 | ₩24,446 | ₩23,923 | ₩24,044 | -1.59% | 1865.6만 |
| 2026.10.06 | ₩24,567 | ₩24,714 | ₩24,352 | ₩24,701 | +0.55% | 1538.4만 |
| 2026.10.05 | ₩24,754 | ₩24,982 | ₩24,473 | ₩24,500 | -1.03% | 1542.5만 |
| 2026.10.02 | ₩25,479 | ₩25,572 | ₩24,687 | ₩24,808 | -2.63% | 1713.4만 |
| 2026.10.01 | ₩25,143 | ₩25,398 | ₩24,634 | ₩25,076 | -0.27% | 2252.8만 |
| 2026.09.30 | ₩26,390 | ₩26,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,331 |
| -4.01% |
| 2345.7만 |
| 2026.09.29 | ₩27,302 | ₩27,383 | ₩27,034 | ₩27,249 | -0.20% | 1767.5만 |
|---|
| 2026.09.28 | ₩27,517 | ₩27,691 | ₩27,168 | ₩27,289 | -0.83% | 1236.5만 |
|---|
| 2026.09.25 | ₩27,705 | ₩27,772 | ₩27,222 | ₩27,638 | -0.24% | 1495만 |
|---|
| 2026.09.24 | ₩28,201 | ₩28,254 | ₩27,557 | ₩27,624 | -2.04% | 1146만 |
|---|
| 2026.09.23 | ₩28,697 | ₩28,764 | ₩28,174 | ₩28,214 | -1.68% | 984.2만 |
|---|
| 2026.09.22 | ₩28,831 | ₩28,898 | ₩28,603 | ₩28,751 | -0.28% | 984.1만 |
|---|
| 2026.09.21 | ₩28,429 | ₩28,737 | ₩28,321 | ₩28,576 | +0.52% | 923.9만 |
|---|
| 2026.09.18 | ₩28,509 | ₩28,684 | ₩28,214 | ₩28,228 | -0.99% | 1789.2만 |
|---|
| 2026.09.17 | ₩28,938 | ₩29,019 | ₩28,523 | ₩28,576 | -1.25% | 981.4만 |
|---|
| 2026.09.16 | ₩28,844 | ₩29,139 | ₩28,268 | ₩28,469 | -1.30% | 1244.8만 |
|---|
| 2026.09.15 | ₩29,247 | ₩29,394 | ₩28,617 | ₩28,710 | -1.83% | 1071.8만 |
|---|
| 2026.09.14 | ₩29,341 | ₩29,595 | ₩29,046 | ₩29,287 | -0.18% | 983.2만 |
|---|
| 2026.09.11 | ₩29,797 | ₩29,850 | ₩29,314 | ₩29,367 | -1.44% | 835만 |
|---|
| 2026.09.10 | ₩30,172 | ₩30,172 | ₩29,435 | ₩29,502 | -2.22% | 1278.6만 |
|---|
| 2026.09.09 | ₩30,534 | ₩30,775 | ₩30,266 | ₩30,320 | -0.70% | 679.7만 |
|---|
| 2026.09.08 | ₩30,507 | ₩30,762 | ₩30,454 | ₩30,467 | -0.13% | 670만 |
|---|
| 2026.09.04 | ₩30,373 | ₩30,775 | ₩30,320 | ₩30,588 | +0.71% | 593.7만 |
|---|
| 2026.09.03 | ₩30,641 | ₩30,775 | ₩30,454 | ₩30,615 | -0.09% | 676만 |
|---|
| 2026.09.02 | ₩30,413 | ₩30,507 | ₩30,266 | ₩30,454 | +0.13% | 808.2만 |
|---|
| 2026.09.01 | ₩30,534 | ₩30,816 | ₩30,266 | ₩30,333 | -0.66% | 560.6만 |
|---|
| 2026.08.31 | ₩30,856 | ₩31,071 | ₩30,615 | ₩30,735 | -0.39% | 887.9만 |
|---|
| 2026.08.28 | ₩31,017 | ₩31,151 | ₩30,843 | ₩30,896 | -0.39% | 496.3만 |
|---|
| 2026.08.27 | ₩30,601 | ₩30,977 | ₩30,561 | ₩30,923 | +1.05% | 473.9만 |
|---|
| 2026.08.26 | ₩30,977 | ₩31,003 | ₩30,641 | ₩30,655 | -1.04% | 416.3만 |
|---|
| 2026.08.25 | ₩31,218 | ₩31,352 | ₩30,816 | ₩30,977 | -0.77% | 522.7만 |
|---|
| 2026.08.24 | ₩31,111 | ₩31,285 | ₩31,017 | ₩31,178 | +0.22% | 573.4만 |
|---|
| 2026.08.21 | ₩31,392 | ₩31,433 | ₩31,003 | ₩31,057 | -1.07% | 626.4만 |
|---|
| 2026.08.20 | ₩31,714 | ₩31,902 | ₩31,218 | ₩31,231 | -1.52% | 450.3만 |
|---|
| 2026.08.19 | ₩31,580 | ₩32,063 | ₩31,526 | ₩31,835 | +0.81% | 655.6만 |
|---|
| 2026.08.18 | ₩31,419 | ₩31,446 | ₩31,218 | ₩31,379 | -0.13% | 477.8만 |
|---|
| 2026.08.17 | ₩31,178 | ₩31,459 | ₩31,111 | ₩31,339 | +0.52% | 410.4만 |
|---|
| 2026.08.14 | ₩31,513 | ₩31,540 | ₩31,218 | ₩31,285 | -0.72% | 505.9만 |
|---|
| 2026.08.13 | ₩31,111 | ₩31,379 | ₩31,084 | ₩31,366 | +0.82% | 506.7만 |
|---|
| 2026.08.12 | ₩31,178 | ₩31,339 | ₩30,936 | ₩30,990 | -0.60% | 787.1만 |
|---|
| 2026.08.11 | ₩30,722 | ₩31,111 | ₩30,588 | ₩31,030 | +1.00% | 514.2만 |
|---|
| 2026.08.10 | ₩30,682 | ₩30,749 | ₩30,346 | ₩30,722 | +0.13% | 699.2만 |
|---|
| 2026.08.07 | ₩30,440 | ₩31,111 | ₩30,440 | ₩30,896 | +1.50% | 843.8만 |
|---|
| 2026.08.06 | ₩30,454 | ₩30,534 | ₩30,105 | ₩30,387 | -0.22% | 767.8만 |
|---|
| 2026.08.05 | ₩30,574 | ₩30,574 | ₩30,199 | ₩30,400 | -0.57% | 663.6만 |
|---|
| 2026.08.04 | ₩30,628 | ₩30,722 | ₩30,212 | ₩30,507 | -0.39% | 973.4만 |
|---|
| 2026.08.03 | ₩30,789 | ₩30,923 | ₩30,494 | ₩30,548 | -0.78% | 777.5만 |
|---|
| 2026.07.31 | ₩31,111 | ₩31,111 | ₩30,266 | ₩30,467 | -2.07% | 1108.1만 |
|---|
| 2026.07.30 | ₩31,084 | ₩31,205 | ₩30,641 | ₩30,950 | -0.43% | 725만 |
|---|
| 2026.07.29 | ₩31,097 | ₩31,231 | ₩30,816 | ₩30,910 | -0.60% | 757.9만 |
|---|
| 2026.07.28 | ₩30,400 | ₩31,151 | ₩30,320 | ₩31,111 | +2.34% | 1032.7만 |
|---|
| 2026.07.27 | ₩30,373 | ₩30,548 | ₩30,185 | ₩30,266 | -0.35% | 1248.3만 |
|---|
| 2026.07.24 | ₩30,038 | ₩30,333 | ₩29,931 | ₩30,105 | +0.22% | 651만 |
|---|
| 2026.07.23 | ₩29,770 | ₩30,092 | ₩29,703 | ₩29,917 | +0.50% | 730.4만 |
|---|
| 2026.07.22 | ₩30,413 | ₩30,507 | ₩29,542 | ₩30,065 | -1.15% | 903.2만 |
|---|
| 2026.07.21 | ₩30,588 | ₩30,749 | ₩30,226 | ₩30,373 | -0.70% | 605.7만 |
|---|
| 2026.07.20 | ₩31,044 | ₩31,057 | ₩30,279 | ₩30,440 | -1.94% | 652.1만 |
|---|
| 2026.07.17 | ₩31,446 | ₩31,486 | ₩30,722 | ₩30,856 | -1.88% | 629.8만 |
|---|
| 2026.07.16 | ₩31,138 | ₩31,473 | ₩31,124 | ₩31,406 | +0.86% | 496.8만 |
|---|
| 2026.07.15 | ₩30,977 | ₩31,459 | ₩30,977 | ₩31,057 | +0.26% | 612.7만 |
|---|
| 2026.07.14 | ₩30,534 | ₩30,963 | ₩30,253 | ₩30,856 | +1.05% | 596.2만 |
|---|
| 2026.07.13 | ₩30,655 | ₩30,775 | ₩30,092 | ₩30,212 | -1.44% | 675.3만 |
|---|
| 2026.07.10 | ₩30,722 | ₩30,749 | ₩30,507 | ₩30,655 | -0.22% | 388.5만 |
|---|
| 2026.07.09 | ₩30,306 | ₩30,695 | ₩30,118 | ₩30,480 | +0.58% | 500.5만 |
|---|
| 2026.07.08 | ₩30,306 | ₩30,494 | ₩30,025 | ₩30,212 | -0.31% | 632.9만 |
|---|
| 2026.07.07 | ₩30,856 | ₩30,977 | ₩30,400 | ₩30,427 | -1.39% | 634.9만 |
|---|
| 2026.07.06 | ₩30,212 | ₩30,843 | ₩30,212 | ₩30,829 | +2.04% | 955.4만 |
|---|
| 2026.07.02 | ₩30,038 | ₩30,266 | ₩29,890 | ₩30,253 | +0.71% | 883.7만 |
|---|
| 2026.07.01 | ₩29,689 | ₩30,065 | ₩29,649 | ₩29,770 | +0.27% | 757.8만 |
|---|
| 2026.06.30 | ₩29,984 | ₩30,400 | ₩29,904 | ₩29,984 | 0.00% | 1221.8만 |
|---|
| 2026.06.29 | ₩30,816 | ₩31,057 | ₩30,293 | ₩31,044 | +0.74% | 1357.7만 |
|---|
| 2026.06.26 | ₩30,253 | ₩30,802 | ₩30,185 | ₩30,775 | +1.73% | 1285.7만 |
|---|
| 2026.06.25 | ₩29,984 | ₩30,279 | ₩29,864 | ₩30,253 | +0.89% | 726.3만 |
|---|
| 2026.06.24 | ₩30,011 | ₩30,212 | ₩29,823 | ₩29,917 | -0.31% | 906.6만 |
|---|
| 2026.06.23 | ₩29,716 | ₩29,944 | ₩29,622 | ₩29,864 | +0.50% | 831.6만 |
|---|
| 2026.06.22 | ₩29,837 | ₩30,051 | ₩29,649 | ₩29,716 | -0.40% | 990만 |
|---|
| 2026.06.18 | ₩29,944 | ₩30,051 | ₩29,582 | ₩29,783 | -0.54% | 1468.1만 |
|---|
| 2026.06.17 | ₩30,226 | ₩30,333 | ₩29,502 | ₩29,716 | -1.69% | 891.4만 |
|---|
| 2026.06.16 | ₩29,957 | ₩30,333 | ₩29,944 | ₩30,293 | +1.12% | 614.4만 |
|---|
| 2026.06.15 | ₩29,917 | ₩30,226 | ₩29,810 | ₩29,823 | -0.31% | 742.5만 |
|---|
| 2026.06.12 | ₩29,542 | ₩29,743 | ₩29,354 | ₩29,502 | -0.14% | 605.1만 |
|---|
| 2026.06.11 | ₩29,139 | ₩29,703 | ₩29,099 | ₩29,515 | +1.29% | 896.9만 |
|---|
| 2026.06.10 | ₩29,059 | ₩29,113 | ₩28,697 | ₩28,710 | -1.20% | 643.6만 |
|---|
| 2026.06.09 | ₩28,415 | ₩29,113 | ₩28,362 | ₩29,113 | +2.45% | 894만 |
|---|
| 2026.06.08 | ₩28,603 | ₩28,737 | ₩28,000 | ₩28,107 | -1.73% | 829.6만 |
|---|
| 2026.06.05 | ₩28,321 | ₩28,643 | ₩28,321 | ₩28,456 | +0.47% | 490.2만 |
|---|
| 2026.06.04 | ₩28,643 | ₩28,791 | ₩28,482 | ₩28,523 | -0.42% | 690.6만 |
|---|
| 2026.06.03 | ₩28,482 | ₩28,697 | ₩28,254 | ₩28,389 | -0.33% | 625.8만 |
|---|
| 2026.06.02 | ₩28,831 | ₩29,086 | ₩28,469 | ₩28,563 | -0.93% | 843.6만 |
|---|
| 2026.06.01 | ₩28,871 | ₩29,367 | ₩28,791 | ₩28,844 | -0.09% | 717.6만 |
|---|
| 2026.05.29 | ₩28,965 | ₩29,367 | ₩28,871 | ₩29,300 | +1.16% | 2443만 |
|---|
| 2026.05.28 | ₩28,952 | ₩29,139 | ₩28,844 | ₩28,965 | +0.05% | 817.5만 |
|---|
| 2026.05.27 | ₩29,059 | ₩29,274 | ₩29,005 | ₩29,046 | -0.05% | 809.7만 |
|---|
| 2026.05.26 | ₩28,885 | ₩29,072 | ₩28,751 | ₩28,979 | +0.32% | 767.6만 |
|---|
| 2026.05.22 | ₩29,059 | ₩29,207 | ₩28,697 | ₩28,764 | -1.02% | 482.4만 |
|---|
| 2026.05.21 | ₩28,751 | ₩29,019 | ₩28,549 | ₩29,005 | +0.89% | 381.4만 |
|---|
| 2026.05.20 | ₩28,576 | ₩29,099 | ₩28,415 | ₩28,912 | +1.17% | 511만 |
|---|
| 2026.05.19 | ₩28,764 | ₩28,858 | ₩28,429 | ₩28,536 | -0.79% | 478.8만 |
|---|
| 2026.05.18 | ₩29,260 | ₩29,327 | ₩28,885 | ₩28,898 | -1.24% | 557.8만 |
|---|
| 2026.05.15 | ₩29,233 | ₩29,300 | ₩28,952 | ₩29,072 | -0.55% | 647.9만 |
|---|
| 2026.05.14 | ₩29,837 | ₩30,025 | ₩29,488 | ₩29,488 | -1.17% | 513.8만 |
|---|
| 2026.05.13 | ₩29,837 | ₩30,078 | ₩29,716 | ₩29,716 | -0.40% | 589.9만 |
|---|
| 2026.05.12 | ₩30,038 | ₩30,306 | ₩29,797 | ₩29,904 | -0.45% | 560.8만 |
|---|
| 2026.05.11 | ₩30,320 | ₩30,360 | ₩30,025 | ₩30,092 | -0.75% | 492.8만 |
|---|
| 2026.05.08 | ₩30,105 | ₩30,387 | ₩30,078 | ₩30,320 | +0.71% | 440.5만 |
|---|
| 2026.05.07 | ₩30,199 | ₩30,306 | ₩29,770 | ₩30,011 | -0.62% | 501.9만 |
|---|
| 2026.05.06 | ₩30,279 | ₩30,387 | ₩30,105 | ₩30,226 | -0.18% | 428.5만 |
|---|
| 2026.05.05 | ₩30,025 | ₩30,266 | ₩29,904 | ₩30,011 | -0.04% | 447.3만 |
|---|
| 2026.05.04 | ₩30,440 | ₩30,440 | ₩29,944 | ₩29,971 | -1.54% | 553만 |
|---|
| 2026.05.01 | ₩30,749 | ₩30,802 | ₩30,480 | ₩30,601 | -0.48% | 398.2만 |
|---|
| 2026.04.30 | ₩30,454 | ₩30,829 | ₩30,387 | ₩30,708 | +0.84% | 719만 |
|---|
| 2026.04.29 | ₩30,507 | ₩30,615 | ₩30,065 | ₩30,226 | -0.92% | 549.6만 |
|---|
| 2026.04.28 | ₩30,668 | ₩30,749 | ₩30,454 | ₩30,615 | -0.17% | 403.3만 |
|---|
| 2026.04.27 | ₩30,507 | ₩30,856 | ₩30,494 | ₩30,628 | +0.40% | 533.7만 |
|---|
| 2026.04.24 | ₩30,159 | ₩30,655 | ₩29,984 | ₩30,507 | +1.16% | 534.4만 |
|---|
| 2026.04.23 | ₩30,279 | ₩30,373 | ₩30,011 | ₩30,078 | -0.66% | 435만 |
|---|
| 2026.04.22 | ₩30,775 | ₩30,843 | ₩30,065 | ₩30,346 | -1.39% | 798.8만 |
|---|
| 2026.04.21 | ₩30,413 | ₩30,816 | ₩30,159 | ₩30,306 | -0.35% | 702.1만 |
|---|
| 2026.04.20 | ₩30,373 | ₩30,400 | ₩29,984 | ₩30,373 | 0.00% | 489.7만 |
|---|
| 2026.04.17 | ₩29,890 | ₩30,588 | ₩29,890 | ₩30,574 | +2.29% | 551.8만 |
|---|
| 2026.04.16 | ₩30,346 | ₩30,360 | ₩29,622 | ₩29,689 | -2.17% | 571.7만 |
|---|
| 2026.04.15 | ₩30,065 | ₩30,440 | ₩29,850 | ₩30,360 | +0.98% | 501.5만 |
|---|
| 2026.04.14 | ₩29,877 | ₩30,065 | ₩29,783 | ₩30,038 | +0.54% | 394.9만 |
|---|
| 2026.04.13 | ₩29,542 | ₩29,797 | ₩29,260 | ₩29,797 | +0.86% | 518.9만 |
|---|
| 2026.04.10 | ₩29,636 | ₩29,756 | ₩29,435 | ₩29,689 | +0.18% | 436.1만 |
|---|
| 2026.04.09 | ₩29,180 | ₩29,716 | ₩29,153 | ₩29,636 | +1.56% | 512.4만 |
|---|
| 2026.04.08 | ₩29,233 | ₩29,354 | ₩29,032 | ₩29,233 | 0.00% | 792.8만 |
|---|
| 2026.04.07 | ₩28,617 | ₩28,831 | ₩28,415 | ₩28,469 | -0.52% | 505만 |
|---|
| 2026.04.06 | ₩28,603 | ₩28,979 | ₩28,496 | ₩28,724 | +0.42% | 512.8만 |
|---|
| 2026.04.02 | ₩27,933 | ₩28,697 | ₩27,758 | ₩28,657 | +2.59% | 700.6만 |
|---|
| 2026.04.01 | ₩28,268 | ₩28,549 | ₩28,241 | ₩28,335 | +0.24% | 690.7만 |
|---|
| 2026.03.31 | ₩27,866 | ₩28,415 | ₩27,745 | ₩28,362 | +1.78% | 1096.7만 |
|---|
| 2026.03.30 | ₩28,254 | ₩28,804 | ₩28,000 | ₩28,509 | +0.90% | 903.5만 |
|---|
| 2026.03.27 | ₩28,013 | ₩28,241 | ₩27,731 | ₩27,852 | -0.57% | 812.2만 |
|---|
| 2026.03.26 | ₩28,509 | ₩28,630 | ₩28,134 | ₩28,241 | -0.94% | 898.4만 |
|---|
| 2026.03.25 | ₩28,576 | ₩28,885 | ₩28,469 | ₩28,710 | +0.47% | 756.8만 |
|---|
| 2026.03.24 | ₩28,321 | ₩28,751 | ₩28,134 | ₩28,268 | -0.19% | 964.5만 |
|---|
| 2026.03.23 | ₩28,268 | ₩28,938 | ₩28,187 | ₩28,469 | +0.71% | 1239.6만 |
|---|
| 2026.03.20 | ₩29,367 | ₩29,461 | ₩27,651 | ₩27,879 | -5.07% | 3301.9만 |
|---|
| 2026.03.19 | ₩29,327 | ₩29,756 | ₩29,300 | ₩29,408 | +0.27% | 830.9만 |
|---|
| 2026.03.18 | ₩29,689 | ₩29,890 | ₩29,367 | ₩29,394 | -0.99% | 784.8만 |
|---|
| 2026.03.17 | ₩29,783 | ₩30,051 | ₩29,716 | ₩29,797 | +0.05% | 816.2만 |
|---|
| 2026.03.16 | ₩29,662 | ₩30,065 | ₩29,555 | ₩29,555 | -0.36% | 600.3만 |
|---|
| 2026.03.13 | ₩30,038 | ₩30,145 | ₩29,247 | ₩29,314 | -2.41% | 579.9만 |
|---|
| 2026.03.12 | ₩29,917 | ₩30,065 | ₩29,502 | ₩29,515 | -1.34% | 654만 |
|---|
| 2026.03.11 | ₩30,132 | ₩30,306 | ₩29,797 | ₩30,118 | -0.04% | 469.7만 |
|---|
| 2026.03.10 | ₩29,850 | ₩30,467 | ₩29,730 | ₩30,172 | +1.08% | 874.9만 |
|---|
| 2026.03.09 | ₩29,703 | ₩29,797 | ₩28,871 | ₩29,756 | +0.18% | 1083.1만 |
|---|
| 2026.03.06 | ₩30,641 | ₩30,655 | ₩29,984 | ₩30,051 | -1.93% | 688.8만 |
|---|
| 2026.03.05 | ₩30,668 | ₩31,124 | ₩30,574 | ₩30,802 | +0.44% | 828.5만 |
|---|
| 2026.03.04 | ₩30,910 | ₩31,084 | ₩30,668 | ₩30,775 | -0.43% | 695.7만 |
|---|
| 2026.03.03 | ₩30,480 | ₩31,231 | ₩30,373 | ₩30,896 | +1.36% | 806.3만 |
|---|
| 2026.03.02 | ₩30,588 | ₩31,352 | ₩30,199 | ₩31,124 | +1.75% | 729.9만 |
|---|
| 2026.02.27 | ₩31,178 | ₩31,366 | ₩30,950 | ₩31,164 | -0.04% | 1047.1만 |
|---|
| 2026.02.26 | ₩30,936 | ₩31,312 | ₩30,843 | ₩31,218 | +0.91% | 635.3만 |
|---|
| 2026.02.25 | ₩30,843 | ₩30,910 | ₩30,212 | ₩30,856 | +0.04% | 680.3만 |
|---|
| 2026.02.24 | ₩30,561 | ₩30,883 | ₩30,239 | ₩30,869 | +1.01% | 719.2만 |
|---|
| 2026.02.23 | ₩30,869 | ₩31,218 | ₩30,226 | ₩30,601 | -0.87% | 660만 |
|---|
| 2026.02.20 | ₩30,816 | ₩30,963 | ₩30,588 | ₩30,869 | +0.17% | 702.3만 |
|---|
| 2026.02.19 | ₩30,775 | ₩30,896 | ₩30,548 | ₩30,816 | +0.13% | 511만 |
|---|
| 2026.02.18 | ₩30,816 | ₩31,231 | ₩30,735 | ₩30,843 | +0.09% | 692.8만 |
|---|
| 2026.02.17 | ₩30,963 | ₩31,044 | ₩30,480 | ₩30,816 | -0.48% | 593만 |
|---|
| 2026.02.13 | ₩30,816 | ₩31,285 | ₩30,373 | ₩30,936 | +0.39% | 773.1만 |
|---|
| 2026.02.12 | ₩30,896 | ₩31,298 | ₩30,628 | ₩30,749 | -0.48% | 782.4만 |
|---|
| 2026.02.11 | ₩30,467 | ₩31,071 | ₩30,427 | ₩30,588 | +0.40% | 901.9만 |
|---|
| 2026.02.10 | ₩30,413 | ₩30,440 | ₩30,092 | ₩30,346 | -0.22% | 764.4만 |
|---|
| 2026.02.09 | ₩30,574 | ₩30,588 | ₩29,864 | ₩30,346 | -0.75% | 723.6만 |
|---|
| 2026.02.06 | ₩30,963 | ₩31,071 | ₩30,588 | ₩30,641 | -1.04% | 795.6만 |
|---|
| 2026.02.05 | ₩30,775 | ₩31,138 | ₩30,722 | ₩30,816 | +0.13% | 782.7만 |
|---|
| 2026.02.04 | ₩30,641 | ₩30,910 | ₩30,480 | ₩30,910 | +0.88% | 639.4만 |
|---|
| 2026.02.03 | ₩30,387 | ₩30,775 | ₩30,253 | ₩30,615 | +0.75% | 817.6만 |
|---|
| 2026.02.02 | ₩30,775 | ₩30,843 | ₩30,145 | ₩30,226 | -1.79% | 1042만 |
|---|
| 2026.01.30 | ₩32,170 | ₩32,720 | ₩30,615 | ₩30,856 | -4.09% | 2089.8만 |
|---|
| 2026.01.29 | ₩32,519 | ₩32,572 | ₩31,808 | ₩32,184 | -1.03% | 1046.6만 |
|---|
| 2026.01.28 | ₩32,680 | ₩32,881 | ₩32,465 | ₩32,519 | -0.49% | 561.8만 |
|---|
| 2026.01.27 | ₩32,009 | ₩32,707 | ₩31,969 | ₩32,666 | +2.05% | 552.3만 |
|---|
| 2026.01.26 | ₩32,023 | ₩32,049 | ₩31,593 | ₩32,009 | -0.04% | 518.9만 |
|---|
| 2026.01.23 | ₩31,996 | ₩32,116 | ₩31,795 | ₩32,023 | +0.08% | 548.9만 |
|---|
| 2026.01.22 | ₩32,049 | ₩32,130 | ₩31,889 | ₩31,996 | -0.17% | 487.2만 |
|---|
| 2026.01.21 | ₩31,942 | ₩32,023 | ₩31,540 | ₩31,969 | +0.08% | 565.3만 |
|---|
| 2026.01.20 | ₩32,009 | ₩32,371 | ₩31,781 | ₩31,808 | -0.63% | 759.3만 |
|---|
| 2026.01.16 | ₩31,915 | ₩32,720 | ₩31,889 | ₩32,720 | +2.52% | 928.3만 |
|---|
| 2026.01.15 | ₩31,352 | ₩31,969 | ₩31,191 | ₩31,956 | +1.92% | 748.9만 |
|---|
| 2026.01.14 | ₩31,044 | ₩31,473 | ₩30,856 | ₩31,285 | +0.78% | 1034만 |
|---|
| 2026.01.13 | ₩31,178 | ₩31,245 | ₩30,883 | ₩31,084 | -0.30% | 720만 |
|---|
| 2026.01.12 | ₩31,003 | ₩31,312 | ₩30,829 | ₩31,097 | +0.30% | 1028.1만 |
|---|
| 2026.01.09 | ₩31,741 | ₩32,090 | ₩31,231 | ₩31,245 | -1.56% | 1577.3만 |
|---|
| 2026.01.08 | ₩30,775 | ₩31,647 | ₩30,775 | ₩31,191 | +1.35% | 963.8만 |
|---|
| 2026.01.07 | ₩31,245 | ₩31,298 | ₩30,722 | ₩30,896 | -1.12% | 704.9만 |
|---|
| 2026.01.06 | ₩30,843 | ₩31,298 | ₩30,615 | ₩31,151 | +1.00% | 1458.5만 |
|---|
| 2026.01.05 | ₩30,561 | ₩30,668 | ₩30,065 | ₩30,534 | -0.09% | 1050.6만 |
|---|
| 2026.01.02 | ₩29,998 | ₩30,869 | ₩29,823 | ₩30,708 | +2.37% | 1085만 |
|---|
| 2025.12.31 | ₩29,864 | ₩30,145 | ₩29,837 | ₩29,984 | +0.40% | 837.6만 |
|---|
| 2025.12.30 | ₩30,950 | ₩31,003 | ₩30,775 | ₩30,883 | -0.22% | 898.1만 |
|---|
| 2025.12.29 | ₩31,138 | ₩31,164 | ₩30,722 | ₩30,856 | -0.90% | 765.8만 |
|---|
| 2025.12.26 | ₩31,178 | ₩31,352 | ₩30,896 | ₩31,030 | -0.47% | 540.4만 |
|---|
| 2025.12.24 | ₩30,843 | ₩31,164 | ₩30,829 | ₩31,151 | +1.00% | 368.4만 |
|---|
| 2025.12.23 | ₩31,178 | ₩31,258 | ₩30,628 | ₩30,762 | -1.33% | 812.2만 |
|---|
| 2025.12.22 | ₩30,534 | ₩31,205 | ₩30,494 | ₩31,191 | +2.15% | 889.1만 |
|---|
| 2025.12.19 | ₩30,253 | ₩30,775 | ₩30,253 | ₩30,440 | +0.62% | 2424만 |
|---|
| 2025.12.18 | ₩30,293 | ₩30,507 | ₩30,132 | ₩30,306 | +0.04% | 608.8만 |
|---|
| 2025.12.17 | ₩29,716 | ₩30,293 | ₩29,716 | ₩30,065 | +1.17% | 829.7만 |
|---|
| 2025.12.16 | ₩29,998 | ₩30,105 | ₩29,636 | ₩29,662 | -1.12% | 734.4만 |
|---|
| 2025.12.15 | ₩29,837 | ₩29,984 | ₩29,676 | ₩29,984 | +0.49% | 668.9만 |
|---|
| 2025.12.12 | ₩29,864 | ₩30,185 | ₩29,703 | ₩29,730 | -0.45% | 580.3만 |
|---|
| 2025.12.11 | ₩30,159 | ₩30,199 | ₩29,770 | ₩29,810 | -1.16% | 676.1만 |
|---|
| 2025.12.10 | ₩29,917 | ₩30,185 | ₩29,850 | ₩30,025 | +0.36% | 734.3만 |
|---|
| 2025.12.09 | ₩30,360 | ₩30,548 | ₩29,890 | ₩29,890 | -1.55% | 644.5만 |
|---|
| 2025.12.08 | ₩30,708 | ₩30,735 | ₩30,333 | ₩30,333 | -1.22% | 823.1만 |
|---|
| 2025.12.05 | ₩30,548 | ₩30,762 | ₩30,548 | ₩30,668 | +0.40% | 510만 |
|---|
| 2025.12.04 | ₩30,601 | ₩30,749 | ₩30,387 | ₩30,534 | -0.22% | 632.2만 |
|---|
| 2025.12.03 | ₩30,668 | ₩30,762 | ₩30,454 | ₩30,601 | -0.22% | 678.3만 |
|---|
| 2025.12.02 | ₩30,749 | ₩30,816 | ₩30,561 | ₩30,588 | -0.52% | 453.3만 |
|---|
| 2025.12.01 | ₩30,413 | ₩30,762 | ₩30,346 | ₩30,682 | +0.88% | 734.5만 |
|---|
| 2025.11.28 | ₩30,413 | ₩30,641 | ₩30,413 | ₩30,574 | +0.53% | 423.6만 |
|---|
| 2025.11.26 | ₩30,105 | ₩30,574 | ₩30,092 | ₩30,400 | +0.98% | 724.4만 |
|---|
| 2025.11.25 | ₩29,502 | ₩30,118 | ₩29,475 | ₩30,092 | +2.00% | 1033.8만 |
|---|
| 2025.11.24 | ₩29,542 | ₩29,595 | ₩29,193 | ₩29,394 | -0.50% | 1159.6만 |
|---|
| 2025.11.21 | ₩29,126 | ₩29,649 | ₩29,059 | ₩29,488 | +1.24% | 735.3만 |
|---|
| 2025.11.20 | ₩29,126 | ₩29,448 | ₩28,925 | ₩28,992 | -0.46% | 634.4만 |
|---|
| 2025.11.19 | ₩28,938 | ₩29,072 | ₩28,804 | ₩28,965 | +0.09% | 424.5만 |
|---|
| 2025.11.18 | ₩28,737 | ₩28,992 | ₩28,684 | ₩28,912 | +0.61% | 516.9만 |
|---|
| 2025.11.17 | ₩29,072 | ₩29,274 | ₩28,764 | ₩28,831 | -0.83% | 703.5만 |
|---|
| 2025.11.14 | ₩29,153 | ₩29,233 | ₩28,938 | ₩29,032 | -0.41% | 615.9만 |
|---|
| 2025.11.13 | ₩29,099 | ₩29,354 | ₩29,099 | ₩29,207 | +0.37% | 503.7만 |
|---|
| 2025.11.12 | ₩29,475 | ₩29,582 | ₩29,072 | ₩29,233 | -0.82% | 750만 |
|---|
| 2025.11.11 | ₩29,233 | ₩29,689 | ₩29,233 | ₩29,502 | +0.92% | 759.5만 |
|---|
| 2025.11.10 | ₩29,367 | ₩29,435 | ₩29,086 | ₩29,099 | -0.91% | 769.2만 |
|---|
| 2025.11.07 | ₩28,912 | ₩29,394 | ₩28,912 | ₩29,367 | +1.58% | 678.5만 |
|---|
| 2025.11.06 | ₩29,153 | ₩29,247 | ₩28,938 | ₩28,979 | -0.60% | 498만 |
|---|
| 2025.11.05 | ₩28,831 | ₩29,180 | ₩28,804 | ₩29,099 | +0.93% | 631.3만 |
|---|
| 2025.11.04 | ₩28,402 | ₩28,965 | ₩28,335 | ₩28,844 | +1.56% | 786만 |
|---|
| 2025.11.03 | ₩28,389 | ₩28,643 | ₩28,053 | ₩28,563 | +0.61% | 774.9만 |
|---|
| 2025.10.31 | ₩27,772 | ₩28,402 | ₩27,597 | ₩28,389 | +2.22% | 1053.7만 |
|---|
| 2025.10.30 | ₩27,624 | ₩28,000 | ₩27,490 | ₩27,812 | +0.68% | 699.5만 |
|---|
| 2025.10.29 | ₩28,134 | ₩28,348 | ₩27,651 | ₩27,705 | -1.53% | 616.6만 |
|---|
| 2025.10.28 | ₩28,429 | ₩28,456 | ₩28,080 | ₩28,241 | -0.66% | 752.2만 |
|---|
| 2025.10.27 | ₩28,281 | ₩28,415 | ₩28,201 | ₩28,375 | +0.33% | 663.9만 |
|---|
| 2025.10.24 | ₩28,254 | ₩28,469 | ₩28,080 | ₩28,094 | -0.57% | 708.2만 |
|---|
| 2025.10.23 | ₩28,563 | ₩28,590 | ₩27,959 | ₩28,013 | -1.92% | 837.4만 |
|---|
| 2025.10.22 | ₩28,295 | ₩28,684 | ₩28,281 | ₩28,563 | +0.95% | 825.6만 |
|---|
| 2025.10.21 | ₩28,335 | ₩28,348 | ₩28,026 | ₩28,228 | -0.38% | 594만 |
|---|
| 2025.10.20 | ₩28,026 | ₩28,335 | ₩27,731 | ₩28,308 | +1.00% | 491.2만 |
|---|
| 2025.10.17 | ₩27,463 | ₩27,906 | ₩27,343 | ₩27,892 | +1.56% | 534.7만 |
|---|
| 2025.10.16 | ₩27,933 | ₩28,067 | ₩27,423 | ₩27,504 | -1.54% | 470.5만 |
|---|
| 2025.10.15 | ₩27,879 | ₩28,053 | ₩27,705 | ₩27,892 | +0.05% | 627.4만 |
|---|
| 2025.10.14 | ₩27,772 | ₩27,892 | ₩27,611 | ₩27,785 | +0.05% | 914.2만 |
|---|
| 2025.10.13 | ₩27,745 | ₩27,959 | ₩27,584 | ₩27,892 | +0.53% | 353.6만 |
|---|
| 2025.10.10 | ₩28,161 | ₩28,187 | ₩27,504 | ₩27,530 | -2.24% | 514.2만 |
|---|