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 | ₩24,482 | ₩24,576 | ₩24,080 | ₩24,522 | +0.16% | 1038.1만 |
| 2026.10.08 | ₩23,866 | ₩24,603 | ₩23,799 | ₩24,482 | +2.58% | 2131.8만 |
| 2026.10.07 | ₩24,415 | ₩24,429 | ₩23,906 | ₩24,027 | -1.59% | 1865.6만 |
| 2026.10.06 | ₩24,549 | ₩24,697 | ₩24,335 | ₩24,683 | +0.55% | 1538.4만 |
| 2026.10.05 | ₩24,737 | ₩24,965 | ₩24,455 | ₩24,482 | -1.03% | 1542.5만 |
| 2026.10.02 | ₩25,460 | ₩25,554 | ₩24,670 | ₩24,790 | -2.63% | 1713.4만 |
| 2026.10.01 | ₩25,125 | ₩25,380 | ₩24,616 | ₩25,058 | -0.27% | 2252.8만 |
| 2026.09.30 | ₩26,372 | ₩26,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,313 |
| -4.01% |
| 2345.7만 |
| 2026.09.29 | ₩27,283 | ₩27,363 | ₩27,015 | ₩27,229 | -0.20% | 1767.5만 |
|---|
| 2026.09.28 | ₩27,497 | ₩27,671 | ₩27,149 | ₩27,269 | -0.83% | 1236.5만 |
|---|
| 2026.09.25 | ₩27,685 | ₩27,752 | ₩27,202 | ₩27,618 | -0.24% | 1495만 |
|---|
| 2026.09.24 | ₩28,181 | ₩28,234 | ₩27,537 | ₩27,604 | -2.04% | 1146만 |
|---|
| 2026.09.23 | ₩28,676 | ₩28,743 | ₩28,154 | ₩28,194 | -1.68% | 984.2만 |
|---|
| 2026.09.22 | ₩28,810 | ₩28,877 | ₩28,583 | ₩28,730 | -0.28% | 984.1만 |
|---|
| 2026.09.21 | ₩28,408 | ₩28,717 | ₩28,301 | ₩28,556 | +0.52% | 923.9만 |
|---|
| 2026.09.18 | ₩28,489 | ₩28,663 | ₩28,194 | ₩28,207 | -0.99% | 1789.2만 |
|---|
| 2026.09.17 | ₩28,918 | ₩28,998 | ₩28,502 | ₩28,556 | -1.25% | 981.4만 |
|---|
| 2026.09.16 | ₩28,824 | ₩29,119 | ₩28,248 | ₩28,449 | -1.30% | 1244.8만 |
|---|
| 2026.09.15 | ₩29,226 | ₩29,373 | ₩28,596 | ₩28,690 | -1.83% | 1071.8만 |
|---|
| 2026.09.14 | ₩29,320 | ₩29,574 | ₩29,025 | ₩29,266 | -0.18% | 983.2만 |
|---|
| 2026.09.11 | ₩29,775 | ₩29,829 | ₩29,293 | ₩29,346 | -1.44% | 835만 |
|---|
| 2026.09.10 | ₩30,150 | ₩30,150 | ₩29,413 | ₩29,480 | -2.22% | 1278.6만 |
|---|
| 2026.09.09 | ₩30,512 | ₩30,753 | ₩30,244 | ₩30,298 | -0.70% | 679.7만 |
|---|
| 2026.09.08 | ₩30,485 | ₩30,740 | ₩30,432 | ₩30,445 | -0.13% | 670만 |
|---|
| 2026.09.04 | ₩30,351 | ₩30,753 | ₩30,298 | ₩30,566 | +0.71% | 593.7만 |
|---|
| 2026.09.03 | ₩30,619 | ₩30,753 | ₩30,432 | ₩30,593 | -0.09% | 676만 |
|---|
| 2026.09.02 | ₩30,392 | ₩30,485 | ₩30,244 | ₩30,432 | +0.13% | 808.2만 |
|---|
| 2026.09.01 | ₩30,512 | ₩30,794 | ₩30,244 | ₩30,311 | -0.66% | 560.6만 |
|---|
| 2026.08.31 | ₩30,834 | ₩31,048 | ₩30,593 | ₩30,713 | -0.39% | 887.9만 |
|---|
| 2026.08.28 | ₩30,995 | ₩31,129 | ₩30,820 | ₩30,874 | -0.39% | 496.3만 |
|---|
| 2026.08.27 | ₩30,579 | ₩30,954 | ₩30,539 | ₩30,901 | +1.05% | 473.9만 |
|---|
| 2026.08.26 | ₩30,954 | ₩30,981 | ₩30,619 | ₩30,633 | -1.04% | 416.3만 |
|---|
| 2026.08.25 | ₩31,196 | ₩31,330 | ₩30,794 | ₩30,954 | -0.77% | 522.7만 |
|---|
| 2026.08.24 | ₩31,088 | ₩31,263 | ₩30,995 | ₩31,155 | +0.22% | 573.4만 |
|---|
| 2026.08.21 | ₩31,370 | ₩31,410 | ₩30,981 | ₩31,035 | -1.07% | 626.4만 |
|---|
| 2026.08.20 | ₩31,691 | ₩31,879 | ₩31,196 | ₩31,209 | -1.52% | 450.3만 |
|---|
| 2026.08.19 | ₩31,557 | ₩32,040 | ₩31,504 | ₩31,812 | +0.81% | 655.6만 |
|---|
| 2026.08.18 | ₩31,397 | ₩31,423 | ₩31,196 | ₩31,356 | -0.13% | 477.8만 |
|---|
| 2026.08.17 | ₩31,155 | ₩31,437 | ₩31,088 | ₩31,316 | +0.52% | 410.4만 |
|---|
| 2026.08.14 | ₩31,490 | ₩31,517 | ₩31,196 | ₩31,263 | -0.72% | 505.9만 |
|---|
| 2026.08.13 | ₩31,088 | ₩31,356 | ₩31,062 | ₩31,343 | +0.82% | 506.7만 |
|---|
| 2026.08.12 | ₩31,155 | ₩31,316 | ₩30,914 | ₩30,968 | -0.60% | 787.1만 |
|---|
| 2026.08.11 | ₩30,700 | ₩31,088 | ₩30,566 | ₩31,008 | +1.00% | 514.2만 |
|---|
| 2026.08.10 | ₩30,660 | ₩30,727 | ₩30,325 | ₩30,700 | +0.13% | 699.2만 |
|---|
| 2026.08.07 | ₩30,418 | ₩31,088 | ₩30,418 | ₩30,874 | +1.50% | 843.8만 |
|---|
| 2026.08.06 | ₩30,432 | ₩30,512 | ₩30,083 | ₩30,365 | -0.22% | 767.8만 |
|---|
| 2026.08.05 | ₩30,552 | ₩30,552 | ₩30,177 | ₩30,378 | -0.57% | 663.6만 |
|---|
| 2026.08.04 | ₩30,606 | ₩30,700 | ₩30,191 | ₩30,485 | -0.39% | 973.4만 |
|---|
| 2026.08.03 | ₩30,767 | ₩30,901 | ₩30,472 | ₩30,526 | -0.78% | 777.5만 |
|---|
| 2026.07.31 | ₩31,088 | ₩31,088 | ₩30,244 | ₩30,445 | -2.07% | 1108.1만 |
|---|
| 2026.07.30 | ₩31,062 | ₩31,182 | ₩30,619 | ₩30,928 | -0.43% | 725만 |
|---|
| 2026.07.29 | ₩31,075 | ₩31,209 | ₩30,794 | ₩30,887 | -0.60% | 757.9만 |
|---|
| 2026.07.28 | ₩30,378 | ₩31,129 | ₩30,298 | ₩31,088 | +2.34% | 1032.7만 |
|---|
| 2026.07.27 | ₩30,351 | ₩30,526 | ₩30,164 | ₩30,244 | -0.35% | 1248.3만 |
|---|
| 2026.07.24 | ₩30,016 | ₩30,311 | ₩29,909 | ₩30,083 | +0.22% | 651만 |
|---|
| 2026.07.23 | ₩29,748 | ₩30,070 | ₩29,681 | ₩29,896 | +0.50% | 730.4만 |
|---|
| 2026.07.22 | ₩30,392 | ₩30,485 | ₩29,521 | ₩30,043 | -1.15% | 903.2만 |
|---|
| 2026.07.21 | ₩30,566 | ₩30,727 | ₩30,204 | ₩30,351 | -0.70% | 605.7만 |
|---|
| 2026.07.20 | ₩31,021 | ₩31,035 | ₩30,258 | ₩30,418 | -1.94% | 652.1만 |
|---|
| 2026.07.17 | ₩31,423 | ₩31,464 | ₩30,700 | ₩30,834 | -1.88% | 629.8만 |
|---|
| 2026.07.16 | ₩31,115 | ₩31,450 | ₩31,102 | ₩31,383 | +0.86% | 496.8만 |
|---|
| 2026.07.15 | ₩30,954 | ₩31,437 | ₩30,954 | ₩31,035 | +0.26% | 612.7만 |
|---|
| 2026.07.14 | ₩30,512 | ₩30,941 | ₩30,231 | ₩30,834 | +1.05% | 596.2만 |
|---|
| 2026.07.13 | ₩30,633 | ₩30,753 | ₩30,070 | ₩30,191 | -1.44% | 675.3만 |
|---|
| 2026.07.10 | ₩30,700 | ₩30,727 | ₩30,485 | ₩30,633 | -0.22% | 388.5만 |
|---|
| 2026.07.09 | ₩30,284 | ₩30,673 | ₩30,097 | ₩30,459 | +0.58% | 500.5만 |
|---|
| 2026.07.08 | ₩30,284 | ₩30,472 | ₩30,003 | ₩30,191 | -0.31% | 632.9만 |
|---|
| 2026.07.07 | ₩30,834 | ₩30,954 | ₩30,378 | ₩30,405 | -1.39% | 634.9만 |
|---|
| 2026.07.06 | ₩30,191 | ₩30,820 | ₩30,191 | ₩30,807 | +2.04% | 955.4만 |
|---|
| 2026.07.02 | ₩30,016 | ₩30,244 | ₩29,869 | ₩30,231 | +0.71% | 883.7만 |
|---|
| 2026.07.01 | ₩29,668 | ₩30,043 | ₩29,628 | ₩29,748 | +0.27% | 757.8만 |
|---|
| 2026.06.30 | ₩29,963 | ₩30,378 | ₩29,882 | ₩29,963 | 0.00% | 1221.8만 |
|---|
| 2026.06.29 | ₩30,794 | ₩31,035 | ₩30,271 | ₩31,021 | +0.74% | 1357.7만 |
|---|
| 2026.06.26 | ₩30,231 | ₩30,780 | ₩30,164 | ₩30,753 | +1.73% | 1285.7만 |
|---|
| 2026.06.25 | ₩29,963 | ₩30,258 | ₩29,842 | ₩30,231 | +0.89% | 726.3만 |
|---|
| 2026.06.24 | ₩29,990 | ₩30,191 | ₩29,802 | ₩29,896 | -0.31% | 906.6만 |
|---|
| 2026.06.23 | ₩29,695 | ₩29,923 | ₩29,601 | ₩29,842 | +0.50% | 831.6만 |
|---|
| 2026.06.22 | ₩29,815 | ₩30,030 | ₩29,628 | ₩29,695 | -0.40% | 990만 |
|---|
| 2026.06.18 | ₩29,923 | ₩30,030 | ₩29,561 | ₩29,762 | -0.54% | 1468.1만 |
|---|
| 2026.06.17 | ₩30,204 | ₩30,311 | ₩29,480 | ₩29,695 | -1.69% | 891.4만 |
|---|
| 2026.06.16 | ₩29,936 | ₩30,311 | ₩29,923 | ₩30,271 | +1.12% | 614.4만 |
|---|
| 2026.06.15 | ₩29,896 | ₩30,204 | ₩29,789 | ₩29,802 | -0.31% | 742.5만 |
|---|
| 2026.06.12 | ₩29,521 | ₩29,722 | ₩29,333 | ₩29,480 | -0.14% | 605.1만 |
|---|
| 2026.06.11 | ₩29,119 | ₩29,681 | ₩29,078 | ₩29,494 | +1.29% | 896.9만 |
|---|
| 2026.06.10 | ₩29,038 | ₩29,092 | ₩28,676 | ₩28,690 | -1.20% | 643.6만 |
|---|
| 2026.06.09 | ₩28,395 | ₩29,092 | ₩28,341 | ₩29,092 | +2.45% | 894만 |
|---|
| 2026.06.08 | ₩28,583 | ₩28,717 | ₩27,980 | ₩28,087 | -1.73% | 829.6만 |
|---|
| 2026.06.05 | ₩28,301 | ₩28,623 | ₩28,301 | ₩28,435 | +0.47% | 490.2만 |
|---|
| 2026.06.04 | ₩28,623 | ₩28,770 | ₩28,462 | ₩28,502 | -0.42% | 690.6만 |
|---|
| 2026.06.03 | ₩28,462 | ₩28,676 | ₩28,234 | ₩28,368 | -0.33% | 625.8만 |
|---|
| 2026.06.02 | ₩28,810 | ₩29,065 | ₩28,449 | ₩28,542 | -0.93% | 843.6만 |
|---|
| 2026.06.01 | ₩28,851 | ₩29,346 | ₩28,770 | ₩28,824 | -0.09% | 717.6만 |
|---|
| 2026.05.29 | ₩28,944 | ₩29,346 | ₩28,851 | ₩29,279 | +1.16% | 2443만 |
|---|
| 2026.05.28 | ₩28,931 | ₩29,119 | ₩28,824 | ₩28,944 | +0.05% | 817.5만 |
|---|
| 2026.05.27 | ₩29,038 | ₩29,253 | ₩28,985 | ₩29,025 | -0.05% | 809.7만 |
|---|
| 2026.05.26 | ₩28,864 | ₩29,052 | ₩28,730 | ₩28,958 | +0.32% | 767.6만 |
|---|
| 2026.05.22 | ₩29,038 | ₩29,186 | ₩28,676 | ₩28,743 | -1.02% | 482.4만 |
|---|
| 2026.05.21 | ₩28,730 | ₩28,998 | ₩28,529 | ₩28,985 | +0.89% | 381.4만 |
|---|
| 2026.05.20 | ₩28,556 | ₩29,078 | ₩28,395 | ₩28,891 | +1.17% | 511만 |
|---|
| 2026.05.19 | ₩28,743 | ₩28,837 | ₩28,408 | ₩28,516 | -0.79% | 478.8만 |
|---|
| 2026.05.18 | ₩29,239 | ₩29,306 | ₩28,864 | ₩28,877 | -1.24% | 557.8만 |
|---|
| 2026.05.15 | ₩29,212 | ₩29,279 | ₩28,931 | ₩29,052 | -0.55% | 647.9만 |
|---|
| 2026.05.14 | ₩29,815 | ₩30,003 | ₩29,467 | ₩29,467 | -1.17% | 513.8만 |
|---|
| 2026.05.13 | ₩29,815 | ₩30,057 | ₩29,695 | ₩29,695 | -0.40% | 589.9만 |
|---|
| 2026.05.12 | ₩30,016 | ₩30,284 | ₩29,775 | ₩29,882 | -0.45% | 560.8만 |
|---|
| 2026.05.11 | ₩30,298 | ₩30,338 | ₩30,003 | ₩30,070 | -0.75% | 492.8만 |
|---|
| 2026.05.08 | ₩30,083 | ₩30,365 | ₩30,057 | ₩30,298 | +0.71% | 440.5만 |
|---|
| 2026.05.07 | ₩30,177 | ₩30,284 | ₩29,748 | ₩29,990 | -0.62% | 501.9만 |
|---|
| 2026.05.06 | ₩30,258 | ₩30,365 | ₩30,083 | ₩30,204 | -0.18% | 428.5만 |
|---|
| 2026.05.05 | ₩30,003 | ₩30,244 | ₩29,882 | ₩29,990 | -0.04% | 447.3만 |
|---|
| 2026.05.04 | ₩30,418 | ₩30,418 | ₩29,923 | ₩29,949 | -1.54% | 553만 |
|---|
| 2026.05.01 | ₩30,727 | ₩30,780 | ₩30,459 | ₩30,579 | -0.48% | 398.2만 |
|---|
| 2026.04.30 | ₩30,432 | ₩30,807 | ₩30,365 | ₩30,686 | +0.84% | 719만 |
|---|
| 2026.04.29 | ₩30,485 | ₩30,593 | ₩30,043 | ₩30,204 | -0.92% | 549.6만 |
|---|
| 2026.04.28 | ₩30,646 | ₩30,727 | ₩30,432 | ₩30,593 | -0.17% | 403.3만 |
|---|
| 2026.04.27 | ₩30,485 | ₩30,834 | ₩30,472 | ₩30,606 | +0.40% | 533.7만 |
|---|
| 2026.04.24 | ₩30,137 | ₩30,633 | ₩29,963 | ₩30,485 | +1.16% | 534.4만 |
|---|
| 2026.04.23 | ₩30,258 | ₩30,351 | ₩29,990 | ₩30,057 | -0.66% | 435만 |
|---|
| 2026.04.22 | ₩30,753 | ₩30,820 | ₩30,043 | ₩30,325 | -1.39% | 798.8만 |
|---|
| 2026.04.21 | ₩30,392 | ₩30,794 | ₩30,137 | ₩30,284 | -0.35% | 702.1만 |
|---|
| 2026.04.20 | ₩30,351 | ₩30,378 | ₩29,963 | ₩30,351 | 0.00% | 489.7만 |
|---|
| 2026.04.17 | ₩29,869 | ₩30,566 | ₩29,869 | ₩30,552 | +2.29% | 551.8만 |
|---|
| 2026.04.16 | ₩30,325 | ₩30,338 | ₩29,601 | ₩29,668 | -2.17% | 571.7만 |
|---|
| 2026.04.15 | ₩30,043 | ₩30,418 | ₩29,829 | ₩30,338 | +0.98% | 501.5만 |
|---|
| 2026.04.14 | ₩29,856 | ₩30,043 | ₩29,762 | ₩30,016 | +0.54% | 394.9만 |
|---|
| 2026.04.13 | ₩29,521 | ₩29,775 | ₩29,239 | ₩29,775 | +0.86% | 518.9만 |
|---|
| 2026.04.10 | ₩29,614 | ₩29,735 | ₩29,413 | ₩29,668 | +0.18% | 436.1만 |
|---|
| 2026.04.09 | ₩29,159 | ₩29,695 | ₩29,132 | ₩29,614 | +1.56% | 512.4만 |
|---|
| 2026.04.08 | ₩29,212 | ₩29,333 | ₩29,011 | ₩29,212 | 0.00% | 792.8만 |
|---|
| 2026.04.07 | ₩28,596 | ₩28,810 | ₩28,395 | ₩28,449 | -0.52% | 505만 |
|---|
| 2026.04.06 | ₩28,583 | ₩28,958 | ₩28,475 | ₩28,703 | +0.42% | 512.8만 |
|---|
| 2026.04.02 | ₩27,913 | ₩28,676 | ₩27,738 | ₩28,636 | +2.59% | 700.6만 |
|---|
| 2026.04.01 | ₩28,248 | ₩28,529 | ₩28,221 | ₩28,315 | +0.24% | 690.7만 |
|---|
| 2026.03.31 | ₩27,846 | ₩28,395 | ₩27,725 | ₩28,341 | +1.78% | 1096.7만 |
|---|
| 2026.03.30 | ₩28,234 | ₩28,784 | ₩27,980 | ₩28,489 | +0.90% | 903.5만 |
|---|
| 2026.03.27 | ₩27,993 | ₩28,221 | ₩27,712 | ₩27,832 | -0.57% | 812.2만 |
|---|
| 2026.03.26 | ₩28,489 | ₩28,609 | ₩28,114 | ₩28,221 | -0.94% | 898.4만 |
|---|
| 2026.03.25 | ₩28,556 | ₩28,864 | ₩28,449 | ₩28,690 | +0.47% | 756.8만 |
|---|
| 2026.03.24 | ₩28,301 | ₩28,730 | ₩28,114 | ₩28,248 | -0.19% | 964.5만 |
|---|
| 2026.03.23 | ₩28,248 | ₩28,918 | ₩28,167 | ₩28,449 | +0.71% | 1239.6만 |
|---|
| 2026.03.20 | ₩29,346 | ₩29,440 | ₩27,631 | ₩27,859 | -5.07% | 3301.9만 |
|---|
| 2026.03.19 | ₩29,306 | ₩29,735 | ₩29,279 | ₩29,387 | +0.27% | 830.9만 |
|---|
| 2026.03.18 | ₩29,668 | ₩29,869 | ₩29,346 | ₩29,373 | -0.99% | 784.8만 |
|---|
| 2026.03.17 | ₩29,762 | ₩30,030 | ₩29,695 | ₩29,775 | +0.05% | 816.2만 |
|---|
| 2026.03.16 | ₩29,641 | ₩30,043 | ₩29,534 | ₩29,534 | -0.36% | 600.3만 |
|---|
| 2026.03.13 | ₩30,016 | ₩30,124 | ₩29,226 | ₩29,293 | -2.41% | 579.9만 |
|---|
| 2026.03.12 | ₩29,896 | ₩30,043 | ₩29,480 | ₩29,494 | -1.34% | 654만 |
|---|
| 2026.03.11 | ₩30,110 | ₩30,284 | ₩29,775 | ₩30,097 | -0.04% | 469.7만 |
|---|
| 2026.03.10 | ₩29,829 | ₩30,445 | ₩29,708 | ₩30,150 | +1.08% | 874.9만 |
|---|
| 2026.03.09 | ₩29,681 | ₩29,775 | ₩28,851 | ₩29,735 | +0.18% | 1083.1만 |
|---|
| 2026.03.06 | ₩30,619 | ₩30,633 | ₩29,963 | ₩30,030 | -1.93% | 688.8만 |
|---|
| 2026.03.05 | ₩30,646 | ₩31,102 | ₩30,552 | ₩30,780 | +0.44% | 828.5만 |
|---|
| 2026.03.04 | ₩30,887 | ₩31,062 | ₩30,646 | ₩30,753 | -0.43% | 695.7만 |
|---|
| 2026.03.03 | ₩30,459 | ₩31,209 | ₩30,351 | ₩30,874 | +1.36% | 806.3만 |
|---|
| 2026.03.02 | ₩30,566 | ₩31,330 | ₩30,177 | ₩31,102 | +1.75% | 729.9만 |
|---|
| 2026.02.27 | ₩31,155 | ₩31,343 | ₩30,928 | ₩31,142 | -0.04% | 1047.1만 |
|---|
| 2026.02.26 | ₩30,914 | ₩31,289 | ₩30,820 | ₩31,196 | +0.91% | 635.3만 |
|---|
| 2026.02.25 | ₩30,820 | ₩30,887 | ₩30,191 | ₩30,834 | +0.04% | 680.3만 |
|---|
| 2026.02.24 | ₩30,539 | ₩30,861 | ₩30,217 | ₩30,847 | +1.01% | 719.2만 |
|---|
| 2026.02.23 | ₩30,847 | ₩31,196 | ₩30,204 | ₩30,579 | -0.87% | 660만 |
|---|
| 2026.02.20 | ₩30,794 | ₩30,941 | ₩30,566 | ₩30,847 | +0.17% | 702.3만 |
|---|
| 2026.02.19 | ₩30,753 | ₩30,874 | ₩30,526 | ₩30,794 | +0.13% | 511만 |
|---|
| 2026.02.18 | ₩30,794 | ₩31,209 | ₩30,713 | ₩30,820 | +0.09% | 692.8만 |
|---|
| 2026.02.17 | ₩30,941 | ₩31,021 | ₩30,459 | ₩30,794 | -0.48% | 593만 |
|---|
| 2026.02.13 | ₩30,794 | ₩31,263 | ₩30,351 | ₩30,914 | +0.39% | 773.1만 |
|---|
| 2026.02.12 | ₩30,874 | ₩31,276 | ₩30,606 | ₩30,727 | -0.48% | 782.4만 |
|---|
| 2026.02.11 | ₩30,445 | ₩31,048 | ₩30,405 | ₩30,566 | +0.40% | 901.9만 |
|---|
| 2026.02.10 | ₩30,392 | ₩30,418 | ₩30,070 | ₩30,325 | -0.22% | 764.4만 |
|---|
| 2026.02.09 | ₩30,552 | ₩30,566 | ₩29,842 | ₩30,325 | -0.75% | 723.6만 |
|---|
| 2026.02.06 | ₩30,941 | ₩31,048 | ₩30,566 | ₩30,619 | -1.04% | 795.6만 |
|---|
| 2026.02.05 | ₩30,753 | ₩31,115 | ₩30,700 | ₩30,794 | +0.13% | 782.7만 |
|---|
| 2026.02.04 | ₩30,619 | ₩30,887 | ₩30,459 | ₩30,887 | +0.88% | 639.4만 |
|---|
| 2026.02.03 | ₩30,365 | ₩30,753 | ₩30,231 | ₩30,593 | +0.75% | 817.6만 |
|---|
| 2026.02.02 | ₩30,753 | ₩30,820 | ₩30,124 | ₩30,204 | -1.79% | 1042만 |
|---|
| 2026.01.30 | ₩32,147 | ₩32,696 | ₩30,593 | ₩30,834 | -4.09% | 2089.8만 |
|---|
| 2026.01.29 | ₩32,495 | ₩32,549 | ₩31,785 | ₩32,160 | -1.03% | 1046.6만 |
|---|
| 2026.01.28 | ₩32,656 | ₩32,857 | ₩32,442 | ₩32,495 | -0.49% | 561.8만 |
|---|
| 2026.01.27 | ₩31,986 | ₩32,683 | ₩31,946 | ₩32,643 | +2.05% | 552.3만 |
|---|
| 2026.01.26 | ₩32,000 | ₩32,026 | ₩31,571 | ₩31,986 | -0.04% | 518.9만 |
|---|
| 2026.01.23 | ₩31,973 | ₩32,093 | ₩31,772 | ₩32,000 | +0.08% | 548.9만 |
|---|
| 2026.01.22 | ₩32,026 | ₩32,107 | ₩31,866 | ₩31,973 | -0.17% | 487.2만 |
|---|
| 2026.01.21 | ₩31,919 | ₩32,000 | ₩31,517 | ₩31,946 | +0.08% | 565.3만 |
|---|
| 2026.01.20 | ₩31,986 | ₩32,348 | ₩31,758 | ₩31,785 | -0.63% | 759.3만 |
|---|
| 2026.01.16 | ₩31,892 | ₩32,696 | ₩31,866 | ₩32,696 | +2.52% | 928.3만 |
|---|
| 2026.01.15 | ₩31,330 | ₩31,946 | ₩31,169 | ₩31,933 | +1.92% | 748.9만 |
|---|
| 2026.01.14 | ₩31,021 | ₩31,450 | ₩30,834 | ₩31,263 | +0.78% | 1034만 |
|---|
| 2026.01.13 | ₩31,155 | ₩31,222 | ₩30,861 | ₩31,062 | -0.30% | 720만 |
|---|
| 2026.01.12 | ₩30,981 | ₩31,289 | ₩30,807 | ₩31,075 | +0.30% | 1028.1만 |
|---|
| 2026.01.09 | ₩31,718 | ₩32,067 | ₩31,209 | ₩31,222 | -1.56% | 1577.3만 |
|---|
| 2026.01.08 | ₩30,753 | ₩31,624 | ₩30,753 | ₩31,169 | +1.35% | 963.8만 |
|---|
| 2026.01.07 | ₩31,222 | ₩31,276 | ₩30,700 | ₩30,874 | -1.12% | 704.9만 |
|---|
| 2026.01.06 | ₩30,820 | ₩31,276 | ₩30,593 | ₩31,129 | +1.00% | 1458.5만 |
|---|
| 2026.01.05 | ₩30,539 | ₩30,646 | ₩30,043 | ₩30,512 | -0.09% | 1050.6만 |
|---|
| 2026.01.02 | ₩29,976 | ₩30,847 | ₩29,802 | ₩30,686 | +2.37% | 1085만 |
|---|
| 2025.12.31 | ₩29,842 | ₩30,124 | ₩29,815 | ₩29,963 | +0.40% | 837.6만 |
|---|
| 2025.12.30 | ₩30,928 | ₩30,981 | ₩30,753 | ₩30,861 | -0.22% | 898.1만 |
|---|
| 2025.12.29 | ₩31,115 | ₩31,142 | ₩30,700 | ₩30,834 | -0.90% | 765.8만 |
|---|
| 2025.12.26 | ₩31,155 | ₩31,330 | ₩30,874 | ₩31,008 | -0.47% | 540.4만 |
|---|
| 2025.12.24 | ₩30,820 | ₩31,142 | ₩30,807 | ₩31,129 | +1.00% | 368.4만 |
|---|
| 2025.12.23 | ₩31,155 | ₩31,236 | ₩30,606 | ₩30,740 | -1.33% | 812.2만 |
|---|
| 2025.12.22 | ₩30,512 | ₩31,182 | ₩30,472 | ₩31,169 | +2.15% | 889.1만 |
|---|
| 2025.12.19 | ₩30,231 | ₩30,753 | ₩30,231 | ₩30,418 | +0.62% | 2424만 |
|---|
| 2025.12.18 | ₩30,271 | ₩30,485 | ₩30,110 | ₩30,284 | +0.04% | 608.8만 |
|---|
| 2025.12.17 | ₩29,695 | ₩30,271 | ₩29,695 | ₩30,043 | +1.17% | 829.7만 |
|---|
| 2025.12.16 | ₩29,976 | ₩30,083 | ₩29,614 | ₩29,641 | -1.12% | 734.4만 |
|---|
| 2025.12.15 | ₩29,815 | ₩29,963 | ₩29,655 | ₩29,963 | +0.49% | 668.9만 |
|---|
| 2025.12.12 | ₩29,842 | ₩30,164 | ₩29,681 | ₩29,708 | -0.45% | 580.3만 |
|---|
| 2025.12.11 | ₩30,137 | ₩30,177 | ₩29,748 | ₩29,789 | -1.16% | 676.1만 |
|---|
| 2025.12.10 | ₩29,896 | ₩30,164 | ₩29,829 | ₩30,003 | +0.36% | 734.3만 |
|---|
| 2025.12.09 | ₩30,338 | ₩30,526 | ₩29,869 | ₩29,869 | -1.55% | 644.5만 |
|---|
| 2025.12.08 | ₩30,686 | ₩30,713 | ₩30,311 | ₩30,311 | -1.22% | 823.1만 |
|---|
| 2025.12.05 | ₩30,526 | ₩30,740 | ₩30,526 | ₩30,646 | +0.40% | 510만 |
|---|
| 2025.12.04 | ₩30,579 | ₩30,727 | ₩30,365 | ₩30,512 | -0.22% | 632.2만 |
|---|
| 2025.12.03 | ₩30,646 | ₩30,740 | ₩30,432 | ₩30,579 | -0.22% | 678.3만 |
|---|
| 2025.12.02 | ₩30,727 | ₩30,794 | ₩30,539 | ₩30,566 | -0.52% | 453.3만 |
|---|
| 2025.12.01 | ₩30,392 | ₩30,740 | ₩30,325 | ₩30,660 | +0.88% | 734.5만 |
|---|
| 2025.11.28 | ₩30,392 | ₩30,619 | ₩30,392 | ₩30,552 | +0.53% | 423.6만 |
|---|
| 2025.11.26 | ₩30,083 | ₩30,552 | ₩30,070 | ₩30,378 | +0.98% | 724.4만 |
|---|
| 2025.11.25 | ₩29,480 | ₩30,097 | ₩29,454 | ₩30,070 | +2.00% | 1033.8만 |
|---|
| 2025.11.24 | ₩29,521 | ₩29,574 | ₩29,172 | ₩29,373 | -0.50% | 1159.6만 |
|---|
| 2025.11.21 | ₩29,105 | ₩29,628 | ₩29,038 | ₩29,467 | +1.24% | 735.3만 |
|---|
| 2025.11.20 | ₩29,105 | ₩29,427 | ₩28,904 | ₩28,971 | -0.46% | 634.4만 |
|---|
| 2025.11.19 | ₩28,918 | ₩29,052 | ₩28,784 | ₩28,944 | +0.09% | 424.5만 |
|---|
| 2025.11.18 | ₩28,717 | ₩28,971 | ₩28,663 | ₩28,891 | +0.61% | 516.9만 |
|---|
| 2025.11.17 | ₩29,052 | ₩29,253 | ₩28,743 | ₩28,810 | -0.83% | 703.5만 |
|---|
| 2025.11.14 | ₩29,132 | ₩29,212 | ₩28,918 | ₩29,011 | -0.41% | 615.9만 |
|---|
| 2025.11.13 | ₩29,078 | ₩29,333 | ₩29,078 | ₩29,186 | +0.37% | 503.7만 |
|---|
| 2025.11.12 | ₩29,454 | ₩29,561 | ₩29,052 | ₩29,212 | -0.82% | 750만 |
|---|
| 2025.11.11 | ₩29,212 | ₩29,668 | ₩29,212 | ₩29,480 | +0.92% | 759.5만 |
|---|
| 2025.11.10 | ₩29,346 | ₩29,413 | ₩29,065 | ₩29,078 | -0.91% | 769.2만 |
|---|
| 2025.11.07 | ₩28,891 | ₩29,373 | ₩28,891 | ₩29,346 | +1.58% | 678.5만 |
|---|
| 2025.11.06 | ₩29,132 | ₩29,226 | ₩28,918 | ₩28,958 | -0.60% | 498만 |
|---|
| 2025.11.05 | ₩28,810 | ₩29,159 | ₩28,784 | ₩29,078 | +0.93% | 631.3만 |
|---|
| 2025.11.04 | ₩28,382 | ₩28,944 | ₩28,315 | ₩28,824 | +1.56% | 786만 |
|---|
| 2025.11.03 | ₩28,368 | ₩28,623 | ₩28,033 | ₩28,542 | +0.61% | 774.9만 |
|---|
| 2025.10.31 | ₩27,752 | ₩28,382 | ₩27,578 | ₩28,368 | +2.22% | 1053.7만 |
|---|
| 2025.10.30 | ₩27,604 | ₩27,980 | ₩27,470 | ₩27,792 | +0.68% | 699.5만 |
|---|
| 2025.10.29 | ₩28,114 | ₩28,328 | ₩27,631 | ₩27,685 | -1.53% | 616.6만 |
|---|
| 2025.10.28 | ₩28,408 | ₩28,435 | ₩28,060 | ₩28,221 | -0.66% | 752.2만 |
|---|
| 2025.10.27 | ₩28,261 | ₩28,395 | ₩28,181 | ₩28,355 | +0.33% | 663.9만 |
|---|
| 2025.10.24 | ₩28,234 | ₩28,449 | ₩28,060 | ₩28,073 | -0.57% | 708.2만 |
|---|
| 2025.10.23 | ₩28,542 | ₩28,569 | ₩27,939 | ₩27,993 | -1.92% | 837.4만 |
|---|
| 2025.10.22 | ₩28,274 | ₩28,663 | ₩28,261 | ₩28,542 | +0.95% | 825.6만 |
|---|
| 2025.10.21 | ₩28,315 | ₩28,328 | ₩28,006 | ₩28,207 | -0.38% | 594만 |
|---|
| 2025.10.20 | ₩28,006 | ₩28,315 | ₩27,712 | ₩28,288 | +1.00% | 491.2만 |
|---|
| 2025.10.17 | ₩27,444 | ₩27,886 | ₩27,323 | ₩27,872 | +1.56% | 534.7만 |
|---|
| 2025.10.16 | ₩27,913 | ₩28,047 | ₩27,403 | ₩27,484 | -1.54% | 470.5만 |
|---|
| 2025.10.15 | ₩27,859 | ₩28,033 | ₩27,685 | ₩27,872 | +0.05% | 627.4만 |
|---|
| 2025.10.14 | ₩27,752 | ₩27,872 | ₩27,591 | ₩27,765 | +0.05% | 914.2만 |
|---|
| 2025.10.13 | ₩27,725 | ₩27,939 | ₩27,564 | ₩27,872 | +0.53% | 353.6만 |
|---|
| 2025.10.10 | ₩28,140 | ₩28,167 | ₩27,484 | ₩27,511 | -2.24% | 514.2만 |
|---|