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 | ₩24,485 | ₩24,579 | ₩24,083 | ₩24,526 | +0.16% | 1038.1만 |
| 2026.10.08 | ₩23,869 | ₩24,606 | ₩23,802 | ₩24,485 | +2.58% | 2130.7만 |
| 2026.10.07 | ₩24,418 | ₩24,432 | ₩23,909 | ₩24,030 | -1.59% | 1863.8만 |
| 2026.10.06 | ₩24,552 | ₩24,700 | ₩24,338 | ₩24,686 | +0.55% | 1538.4만 |
| 2026.10.05 | ₩24,740 | ₩24,968 | ₩24,459 | ₩24,485 | -1.03% | 1542.5만 |
| 2026.10.02 | — | — | — | ₩24,794 | — | — |
| 2026.10.01 | — | — | — | ₩25,062 | — | — |
| 2026.09.29 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,233 |
| — |
| — |
| 2026.09.25 | ₩27,689 | ₩27,756 | ₩27,206 | ₩27,622 | -0.24% | 1495만 |
|---|
| 2026.09.24 | ₩28,184 | ₩28,238 | ₩27,541 | ₩27,608 | -2.04% | 1146만 |
|---|
| 2026.09.23 | ₩28,680 | ₩28,747 | ₩28,158 | ₩28,198 | -1.68% | 984.2만 |
|---|
| 2026.09.22 | ₩28,814 | ₩28,881 | ₩28,586 | ₩28,734 | -0.28% | 984.1만 |
|---|
| 2026.09.21 | ₩28,412 | ₩28,720 | ₩28,305 | ₩28,560 | +0.52% | 923.9만 |
|---|
| 2026.09.18 | ₩28,493 | ₩28,667 | ₩28,198 | ₩28,211 | -0.99% | 1789.2만 |
|---|
| 2026.09.17 | ₩28,922 | ₩29,002 | ₩28,506 | ₩28,560 | -1.25% | 981.4만 |
|---|
| 2026.09.16 | ₩28,828 | ₩29,123 | ₩28,251 | ₩28,452 | -1.30% | 1244.8만 |
|---|
| 2026.09.15 | ₩29,230 | ₩29,377 | ₩28,600 | ₩28,694 | -1.83% | 1071.8만 |
|---|
| 2026.09.14 | ₩29,324 | ₩29,578 | ₩29,029 | ₩29,270 | -0.18% | 983.2만 |
|---|
| 2026.09.11 | ₩29,779 | ₩29,833 | ₩29,297 | ₩29,350 | -1.44% | 835만 |
|---|
| 2026.09.10 | ₩30,155 | ₩30,155 | ₩29,417 | ₩29,484 | -2.22% | 1278.6만 |
|---|
| 2026.09.09 | ₩30,516 | ₩30,758 | ₩30,248 | ₩30,302 | -0.70% | 679.7만 |
|---|
| 2026.09.08 | ₩30,490 | ₩30,744 | ₩30,436 | ₩30,449 | -0.13% | 670만 |
|---|
| 2026.09.04 | ₩30,356 | ₩30,758 | ₩30,302 | ₩30,570 | +0.71% | 593.7만 |
|---|
| 2026.09.03 | ₩30,624 | ₩30,758 | ₩30,436 | ₩30,597 | -0.09% | 676만 |
|---|
| 2026.09.02 | ₩30,396 | ₩30,490 | ₩30,248 | ₩30,436 | +0.13% | 808.2만 |
|---|
| 2026.09.01 | ₩30,516 | ₩30,798 | ₩30,248 | ₩30,315 | -0.66% | 560.6만 |
|---|
| 2026.08.31 | ₩30,838 | ₩31,052 | ₩30,597 | ₩30,717 | -0.39% | 887.9만 |
|---|
| 2026.08.27 | ₩30,583 | ₩30,959 | ₩30,543 | ₩30,905 | +1.05% | 473.9만 |
|---|
| 2026.08.26 | ₩30,959 | ₩30,985 | ₩30,624 | ₩30,637 | -1.04% | 416.3만 |
|---|
| 2026.08.25 | ₩31,200 | ₩31,334 | ₩30,798 | ₩30,959 | -0.77% | 522.7만 |
|---|
| 2026.08.24 | ₩31,093 | ₩31,267 | ₩30,999 | ₩31,160 | +0.22% | 573.4만 |
|---|
| 2026.08.21 | ₩31,374 | ₩31,414 | ₩30,985 | ₩31,039 | -1.07% | 626.4만 |
|---|
| 2026.08.20 | ₩31,696 | ₩31,883 | ₩31,200 | ₩31,213 | -1.52% | 450.3만 |
|---|
| 2026.08.19 | ₩31,562 | ₩32,044 | ₩31,508 | ₩31,816 | +0.81% | 655.6만 |
|---|
| 2026.08.18 | ₩31,401 | ₩31,428 | ₩31,200 | ₩31,361 | -0.13% | 477.8만 |
|---|
| 2026.08.17 | ₩31,160 | ₩31,441 | ₩31,093 | ₩31,320 | +0.52% | 410.4만 |
|---|
| 2026.08.14 | ₩31,495 | ₩31,522 | ₩31,200 | ₩31,267 | -0.72% | 505.9만 |
|---|
| 2026.08.13 | ₩31,093 | ₩31,361 | ₩31,066 | ₩31,347 | +0.82% | 506.7만 |
|---|
| 2026.08.12 | ₩31,160 | ₩31,320 | ₩30,918 | ₩30,972 | -0.60% | 787.1만 |
|---|
| 2026.08.11 | ₩30,704 | ₩31,093 | ₩30,570 | ₩31,012 | +1.00% | 514.2만 |
|---|
| 2026.08.10 | ₩30,664 | ₩30,731 | ₩30,329 | ₩30,704 | +0.13% | 699.2만 |
|---|
| 2026.08.07 | ₩30,423 | ₩31,093 | ₩30,423 | ₩30,878 | +1.50% | 843.8만 |
|---|
| 2026.08.06 | ₩30,436 | ₩30,516 | ₩30,087 | ₩30,369 | -0.22% | 767.8만 |
|---|
| 2026.08.05 | ₩30,557 | ₩30,557 | ₩30,181 | ₩30,382 | -0.57% | 663.6만 |
|---|
| 2026.08.04 | ₩30,610 | ₩30,704 | ₩30,195 | ₩30,490 | -0.39% | 973.4만 |
|---|
| 2026.08.03 | ₩30,771 | ₩30,905 | ₩30,476 | ₩30,530 | -0.78% | 777.5만 |
|---|
| 2026.07.31 | ₩31,093 | ₩31,093 | ₩30,248 | ₩30,449 | -2.07% | 1108.1만 |
|---|
| 2026.07.30 | ₩31,066 | ₩31,186 | ₩30,624 | ₩30,932 | -0.43% | 725만 |
|---|
| 2026.07.29 | ₩31,079 | ₩31,213 | ₩30,798 | ₩30,892 | -0.60% | 757.9만 |
|---|
| 2026.07.28 | ₩30,382 | ₩31,133 | ₩30,302 | ₩31,093 | +2.34% | 1032.7만 |
|---|
| 2026.07.27 | ₩30,356 | ₩30,530 | ₩30,168 | ₩30,248 | -0.35% | 1248.3만 |
|---|
| 2026.07.24 | ₩30,020 | ₩30,315 | ₩29,913 | ₩30,087 | +0.22% | 651만 |
|---|
| 2026.07.23 | ₩29,752 | ₩30,074 | ₩29,685 | ₩29,900 | +0.50% | 730.4만 |
|---|
| 2026.07.22 | ₩30,396 | ₩30,490 | ₩29,525 | ₩30,047 | -1.15% | 903.2만 |
|---|
| 2026.07.21 | ₩30,570 | ₩30,731 | ₩30,208 | ₩30,356 | -0.70% | 605.7만 |
|---|
| 2026.07.20 | ₩31,026 | ₩31,039 | ₩30,262 | ₩30,423 | -1.94% | 652.1만 |
|---|
| 2026.07.17 | ₩31,428 | ₩31,468 | ₩30,704 | ₩30,838 | -1.88% | 629.8만 |
|---|
| 2026.07.16 | ₩31,119 | ₩31,454 | ₩31,106 | ₩31,387 | +0.86% | 496.8만 |
|---|
| 2026.07.15 | ₩30,959 | ₩31,441 | ₩30,959 | ₩31,039 | +0.26% | 612.7만 |
|---|
| 2026.07.14 | ₩30,516 | ₩30,945 | ₩30,235 | ₩30,838 | +1.05% | 596.2만 |
|---|
| 2026.07.13 | ₩30,637 | ₩30,758 | ₩30,074 | ₩30,195 | -1.44% | 675.3만 |
|---|
| 2026.07.10 | ₩30,704 | ₩30,731 | ₩30,490 | ₩30,637 | -0.22% | 388.5만 |
|---|
| 2026.07.09 | ₩30,289 | ₩30,677 | ₩30,101 | ₩30,463 | +0.58% | 500.5만 |
|---|
| 2026.07.08 | ₩30,289 | ₩30,476 | ₩30,007 | ₩30,195 | -0.31% | 632.9만 |
|---|
| 2026.07.07 | ₩30,838 | ₩30,959 | ₩30,382 | ₩30,409 | -1.39% | 634.9만 |
|---|
| 2026.07.06 | ₩30,195 | ₩30,825 | ₩30,195 | ₩30,811 | +2.04% | 955.4만 |
|---|
| 2026.07.02 | ₩30,020 | ₩30,248 | ₩29,873 | ₩30,235 | +0.71% | 883.7만 |
|---|
| 2026.07.01 | ₩29,672 | ₩30,047 | ₩29,632 | ₩29,752 | +0.27% | 757.8만 |
|---|
| 2026.06.30 | ₩29,967 | ₩30,382 | ₩29,886 | ₩29,967 | 0.00% | 1221.8만 |
|---|
| 2026.06.29 | ₩30,798 | ₩31,039 | ₩30,275 | ₩31,026 | +0.74% | 1357.7만 |
|---|
| 2026.06.26 | ₩30,235 | ₩30,784 | ₩30,168 | ₩30,758 | +1.73% | 1285.7만 |
|---|
| 2026.06.25 | ₩29,967 | ₩30,262 | ₩29,846 | ₩30,235 | +0.89% | 726.3만 |
|---|
| 2026.06.24 | ₩29,994 | ₩30,195 | ₩29,806 | ₩29,900 | -0.31% | 906.6만 |
|---|
| 2026.06.23 | ₩29,699 | ₩29,927 | ₩29,605 | ₩29,846 | +0.50% | 831.6만 |
|---|
| 2026.06.22 | ₩29,819 | ₩30,034 | ₩29,632 | ₩29,699 | -0.40% | 990만 |
|---|
| 2026.06.18 | ₩29,927 | ₩30,034 | ₩29,565 | ₩29,766 | -0.54% | 1468.1만 |
|---|
| 2026.06.17 | ₩30,208 | ₩30,315 | ₩29,484 | ₩29,699 | -1.69% | 891.4만 |
|---|
| 2026.06.16 | ₩29,940 | ₩30,315 | ₩29,927 | ₩30,275 | +1.12% | 614.4만 |
|---|
| 2026.06.15 | ₩29,900 | ₩30,208 | ₩29,793 | ₩29,806 | -0.31% | 742.5만 |
|---|
| 2026.06.12 | ₩29,525 | ₩29,726 | ₩29,337 | ₩29,484 | -0.14% | 605.1만 |
|---|
| 2026.06.11 | ₩29,123 | ₩29,685 | ₩29,082 | ₩29,498 | +1.29% | 896.9만 |
|---|
| 2026.06.10 | ₩29,042 | ₩29,096 | ₩28,680 | ₩28,694 | -1.20% | 643.6만 |
|---|
| 2026.06.09 | ₩28,399 | ₩29,096 | ₩28,345 | ₩29,096 | +2.45% | 894만 |
|---|
| 2026.06.08 | ₩28,586 | ₩28,720 | ₩27,983 | ₩28,091 | -1.73% | 829.6만 |
|---|
| 2026.06.05 | ₩28,305 | ₩28,627 | ₩28,305 | ₩28,439 | +0.47% | 490.2만 |
|---|
| 2026.06.04 | ₩28,627 | ₩28,774 | ₩28,466 | ₩28,506 | -0.42% | 690.6만 |
|---|
| 2026.06.03 | ₩28,466 | ₩28,680 | ₩28,238 | ₩28,372 | -0.33% | 625.8만 |
|---|
| 2026.06.02 | ₩28,814 | ₩29,069 | ₩28,452 | ₩28,546 | -0.93% | 843.6만 |
|---|
| 2026.06.01 | ₩28,855 | ₩29,350 | ₩28,774 | ₩28,828 | -0.09% | 717.6만 |
|---|
| 2026.05.29 | ₩28,948 | ₩29,350 | ₩28,855 | ₩29,283 | +1.16% | 2443만 |
|---|
| 2026.05.28 | ₩28,935 | ₩29,123 | ₩28,828 | ₩28,948 | +0.05% | 817.5만 |
|---|
| 2026.05.27 | ₩29,042 | ₩29,257 | ₩28,989 | ₩29,029 | -0.05% | 809.7만 |
|---|
| 2026.05.26 | ₩28,868 | ₩29,056 | ₩28,734 | ₩28,962 | +0.32% | 767.6만 |
|---|
| 2026.05.22 | ₩29,042 | ₩29,190 | ₩28,680 | ₩28,747 | -1.02% | 482.4만 |
|---|
| 2026.05.21 | ₩28,734 | ₩29,002 | ₩28,533 | ₩28,989 | +0.89% | 381.4만 |
|---|
| 2026.05.20 | ₩28,560 | ₩29,082 | ₩28,399 | ₩28,895 | +1.17% | 511만 |
|---|
| 2026.05.19 | ₩28,747 | ₩28,841 | ₩28,412 | ₩28,519 | -0.79% | 478.8만 |
|---|
| 2026.05.18 | ₩29,243 | ₩29,310 | ₩28,868 | ₩28,881 | -1.24% | 557.8만 |
|---|
| 2026.05.15 | ₩29,216 | ₩29,283 | ₩28,935 | ₩29,056 | -0.55% | 647.9만 |
|---|
| 2026.05.14 | ₩29,819 | ₩30,007 | ₩29,471 | ₩29,471 | -1.17% | 513.8만 |
|---|
| 2026.05.13 | ₩29,819 | ₩30,061 | ₩29,699 | ₩29,699 | -0.40% | 589.9만 |
|---|
| 2026.05.12 | ₩30,020 | ₩30,289 | ₩29,779 | ₩29,886 | -0.45% | 560.8만 |
|---|
| 2026.05.11 | ₩30,302 | ₩30,342 | ₩30,007 | ₩30,074 | -0.75% | 492.8만 |
|---|
| 2026.05.08 | ₩30,087 | ₩30,369 | ₩30,061 | ₩30,302 | +0.71% | 440.5만 |
|---|
| 2026.05.07 | ₩30,181 | ₩30,289 | ₩29,752 | ₩29,994 | -0.62% | 501.9만 |
|---|
| 2026.05.06 | ₩30,262 | ₩30,369 | ₩30,087 | ₩30,208 | -0.18% | 428.5만 |
|---|
| 2026.05.05 | ₩30,007 | ₩30,248 | ₩29,886 | ₩29,994 | -0.04% | 447.3만 |
|---|
| 2026.05.04 | ₩30,423 | ₩30,423 | ₩29,927 | ₩29,953 | -1.54% | 553만 |
|---|
| 2026.05.01 | ₩30,731 | ₩30,784 | ₩30,463 | ₩30,583 | -0.48% | 398.2만 |
|---|
| 2026.04.30 | ₩30,436 | ₩30,811 | ₩30,369 | ₩30,691 | +0.84% | 719만 |
|---|
| 2026.04.29 | ₩30,490 | ₩30,597 | ₩30,047 | ₩30,208 | -0.92% | 549.6만 |
|---|
| 2026.04.28 | ₩30,650 | ₩30,731 | ₩30,436 | ₩30,597 | -0.17% | 403.3만 |
|---|
| 2026.04.27 | ₩30,490 | ₩30,838 | ₩30,476 | ₩30,610 | +0.40% | 533.7만 |
|---|
| 2026.04.24 | ₩30,141 | ₩30,637 | ₩29,967 | ₩30,490 | +1.16% | 534.4만 |
|---|
| 2026.04.23 | ₩30,262 | ₩30,356 | ₩29,994 | ₩30,061 | -0.66% | 435만 |
|---|
| 2026.04.22 | ₩30,758 | ₩30,825 | ₩30,047 | ₩30,329 | -1.39% | 798.8만 |
|---|
| 2026.04.21 | ₩30,396 | ₩30,798 | ₩30,141 | ₩30,289 | -0.35% | 702.1만 |
|---|
| 2026.04.20 | ₩30,356 | ₩30,382 | ₩29,967 | ₩30,356 | 0.00% | 489.7만 |
|---|
| 2026.04.17 | ₩29,873 | ₩30,570 | ₩29,873 | ₩30,557 | +2.29% | 551.8만 |
|---|
| 2026.04.16 | ₩30,329 | ₩30,342 | ₩29,605 | ₩29,672 | -2.17% | 571.7만 |
|---|
| 2026.04.15 | ₩30,047 | ₩30,423 | ₩29,833 | ₩30,342 | +0.98% | 501.5만 |
|---|
| 2026.04.14 | ₩29,860 | ₩30,047 | ₩29,766 | ₩30,020 | +0.54% | 394.9만 |
|---|
| 2026.04.13 | ₩29,525 | ₩29,779 | ₩29,243 | ₩29,779 | +0.86% | 518.9만 |
|---|
| 2026.04.10 | ₩29,618 | ₩29,739 | ₩29,417 | ₩29,672 | +0.18% | 436.1만 |
|---|
| 2026.04.09 | ₩29,163 | ₩29,699 | ₩29,136 | ₩29,618 | +1.56% | 512.4만 |
|---|
| 2026.04.08 | ₩29,216 | ₩29,337 | ₩29,015 | ₩29,216 | 0.00% | 792.8만 |
|---|
| 2026.04.07 | ₩28,600 | ₩28,814 | ₩28,399 | ₩28,452 | -0.52% | 505만 |
|---|
| 2026.04.06 | ₩28,586 | ₩28,962 | ₩28,479 | ₩28,707 | +0.42% | 512.8만 |
|---|
| 2026.04.02 | ₩27,916 | ₩28,680 | ₩27,742 | ₩28,640 | +2.59% | 700.6만 |
|---|
| 2026.04.01 | ₩28,251 | ₩28,533 | ₩28,225 | ₩28,318 | +0.24% | 690.7만 |
|---|
| 2026.03.31 | ₩27,849 | ₩28,399 | ₩27,729 | ₩28,345 | +1.78% | 1096.7만 |
|---|
| 2026.03.30 | ₩28,238 | ₩28,787 | ₩27,983 | ₩28,493 | +0.90% | 903.5만 |
|---|
| 2026.03.27 | ₩27,997 | ₩28,225 | ₩27,715 | ₩27,836 | -0.57% | 812.2만 |
|---|
| 2026.03.26 | ₩28,493 | ₩28,613 | ₩28,117 | ₩28,225 | -0.94% | 898.4만 |
|---|
| 2026.03.25 | ₩28,560 | ₩28,868 | ₩28,452 | ₩28,694 | +0.47% | 756.8만 |
|---|
| 2026.03.24 | ₩28,305 | ₩28,734 | ₩28,117 | ₩28,251 | -0.19% | 964.5만 |
|---|
| 2026.03.23 | ₩28,251 | ₩28,922 | ₩28,171 | ₩28,452 | +0.71% | 1239.6만 |
|---|
| 2026.03.20 | ₩29,350 | ₩29,444 | ₩27,635 | ₩27,863 | -5.07% | 3301.9만 |
|---|
| 2026.03.19 | ₩29,310 | ₩29,739 | ₩29,283 | ₩29,391 | +0.27% | 830.9만 |
|---|
| 2026.03.18 | ₩29,672 | ₩29,873 | ₩29,350 | ₩29,377 | -0.99% | 784.8만 |
|---|
| 2026.03.17 | ₩29,766 | ₩30,034 | ₩29,699 | ₩29,779 | +0.05% | 816.2만 |
|---|
| 2026.03.16 | ₩29,645 | ₩30,047 | ₩29,538 | ₩29,538 | -0.36% | 600.3만 |
|---|
| 2026.03.13 | ₩30,020 | ₩30,128 | ₩29,230 | ₩29,297 | -2.41% | 579.9만 |
|---|
| 2026.03.12 | ₩29,900 | ₩30,047 | ₩29,484 | ₩29,498 | -1.34% | 654만 |
|---|
| 2026.03.11 | ₩30,114 | ₩30,289 | ₩29,779 | ₩30,101 | -0.04% | 469.7만 |
|---|
| 2026.03.10 | ₩29,833 | ₩30,449 | ₩29,712 | ₩30,155 | +1.08% | 874.9만 |
|---|
| 2026.03.09 | ₩29,685 | ₩29,779 | ₩28,855 | ₩29,739 | +0.18% | 1083.1만 |
|---|
| 2026.03.06 | ₩30,624 | ₩30,637 | ₩29,967 | ₩30,034 | -1.93% | 688.8만 |
|---|
| 2026.03.05 | ₩30,650 | ₩31,106 | ₩30,557 | ₩30,784 | +0.44% | 828.5만 |
|---|
| 2026.03.04 | ₩30,892 | ₩31,066 | ₩30,650 | ₩30,758 | -0.43% | 695.7만 |
|---|
| 2026.03.03 | ₩30,463 | ₩31,213 | ₩30,356 | ₩30,878 | +1.36% | 806.3만 |
|---|
| 2026.03.02 | ₩30,570 | ₩31,334 | ₩30,181 | ₩31,106 | +1.75% | 729.9만 |
|---|
| 2026.02.27 | ₩31,160 | ₩31,347 | ₩30,932 | ₩31,146 | -0.04% | 1047.1만 |
|---|
| 2026.02.26 | ₩30,918 | ₩31,294 | ₩30,825 | ₩31,200 | +0.91% | 635.3만 |
|---|
| 2026.02.25 | ₩30,825 | ₩30,892 | ₩30,195 | ₩30,838 | +0.04% | 680.3만 |
|---|
| 2026.02.24 | ₩30,543 | ₩30,865 | ₩30,222 | ₩30,851 | +1.01% | 719.2만 |
|---|
| 2026.02.23 | ₩30,851 | ₩31,200 | ₩30,208 | ₩30,583 | -0.87% | 660만 |
|---|
| 2026.02.20 | ₩30,798 | ₩30,945 | ₩30,570 | ₩30,851 | +0.17% | 702.3만 |
|---|
| 2026.02.19 | ₩30,758 | ₩30,878 | ₩30,530 | ₩30,798 | +0.13% | 511만 |
|---|
| 2026.02.18 | ₩30,798 | ₩31,213 | ₩30,717 | ₩30,825 | +0.09% | 692.8만 |
|---|
| 2026.02.17 | ₩30,945 | ₩31,026 | ₩30,463 | ₩30,798 | -0.48% | 593만 |
|---|
| 2026.02.13 | ₩30,798 | ₩31,267 | ₩30,356 | ₩30,918 | +0.39% | 773.1만 |
|---|
| 2026.02.12 | ₩30,878 | ₩31,280 | ₩30,610 | ₩30,731 | -0.48% | 782.4만 |
|---|
| 2026.02.11 | ₩30,449 | ₩31,052 | ₩30,409 | ₩30,570 | +0.40% | 901.9만 |
|---|
| 2026.02.10 | ₩30,396 | ₩30,423 | ₩30,074 | ₩30,329 | -0.22% | 764.4만 |
|---|
| 2026.02.09 | ₩30,557 | ₩30,570 | ₩29,846 | ₩30,329 | -0.75% | 723.6만 |
|---|
| 2026.02.06 | ₩30,945 | ₩31,052 | ₩30,570 | ₩30,624 | -1.04% | 795.6만 |
|---|
| 2026.02.05 | ₩30,758 | ₩31,119 | ₩30,704 | ₩30,798 | +0.13% | 782.7만 |
|---|
| 2026.02.04 | ₩30,624 | ₩30,892 | ₩30,463 | ₩30,892 | +0.88% | 639.4만 |
|---|
| 2026.02.03 | ₩30,369 | ₩30,758 | ₩30,235 | ₩30,597 | +0.75% | 817.6만 |
|---|
| 2026.02.02 | ₩30,758 | ₩30,825 | ₩30,128 | ₩30,208 | -1.79% | 1042만 |
|---|
| 2026.01.30 | ₩32,151 | ₩32,701 | ₩30,597 | ₩30,838 | -4.09% | 2089.8만 |
|---|
| 2026.01.29 | ₩32,500 | ₩32,553 | ₩31,790 | ₩32,165 | -1.03% | 1046.6만 |
|---|
| 2026.01.28 | ₩32,661 | ₩32,862 | ₩32,446 | ₩32,500 | -0.49% | 561.8만 |
|---|
| 2026.01.27 | ₩31,991 | ₩32,687 | ₩31,950 | ₩32,647 | +2.05% | 552.3만 |
|---|
| 2026.01.26 | ₩32,004 | ₩32,031 | ₩31,575 | ₩31,991 | -0.04% | 518.9만 |
|---|
| 2026.01.23 | ₩31,977 | ₩32,098 | ₩31,776 | ₩32,004 | +0.08% | 548.9만 |
|---|
| 2026.01.22 | ₩32,031 | ₩32,111 | ₩31,870 | ₩31,977 | -0.17% | 487.2만 |
|---|
| 2026.01.21 | ₩31,924 | ₩32,004 | ₩31,522 | ₩31,950 | +0.08% | 565.3만 |
|---|
| 2026.01.20 | ₩31,991 | ₩32,352 | ₩31,763 | ₩31,790 | -0.63% | 759.3만 |
|---|
| 2026.01.16 | ₩31,897 | ₩32,701 | ₩31,870 | ₩32,701 | +2.52% | 928.3만 |
|---|
| 2026.01.15 | ₩31,334 | ₩31,950 | ₩31,173 | ₩31,937 | +1.92% | 748.9만 |
|---|
| 2026.01.14 | ₩31,026 | ₩31,454 | ₩30,838 | ₩31,267 | +0.78% | 1034만 |
|---|
| 2026.01.13 | ₩31,160 | ₩31,227 | ₩30,865 | ₩31,066 | -0.30% | 720만 |
|---|
| 2026.01.12 | ₩30,985 | ₩31,294 | ₩30,811 | ₩31,079 | +0.30% | 1028.1만 |
|---|
| 2026.01.09 | ₩31,723 | ₩32,071 | ₩31,213 | ₩31,227 | -1.56% | 1577.3만 |
|---|
| 2026.01.08 | ₩30,758 | ₩31,629 | ₩30,758 | ₩31,173 | +1.35% | 963.8만 |
|---|
| 2026.01.07 | ₩31,227 | ₩31,280 | ₩30,704 | ₩30,878 | -1.12% | 704.9만 |
|---|
| 2026.01.06 | ₩30,825 | ₩31,280 | ₩30,597 | ₩31,133 | +1.00% | 1458.5만 |
|---|
| 2026.01.05 | ₩30,543 | ₩30,650 | ₩30,047 | ₩30,516 | -0.09% | 1050.6만 |
|---|
| 2026.01.02 | ₩29,980 | ₩30,851 | ₩29,806 | ₩30,691 | +2.37% | 1085만 |
|---|
| 2025.12.31 | ₩29,846 | ₩30,128 | ₩29,819 | ₩29,967 | +0.40% | 837.6만 |
|---|
| 2025.12.30 | ₩30,932 | ₩30,985 | ₩30,758 | ₩30,865 | -0.22% | 898.1만 |
|---|
| 2025.12.29 | ₩31,119 | ₩31,146 | ₩30,704 | ₩30,838 | -0.90% | 765.8만 |
|---|
| 2025.12.26 | ₩31,160 | ₩31,334 | ₩30,878 | ₩31,012 | -0.47% | 540.4만 |
|---|
| 2025.12.24 | ₩30,825 | ₩31,146 | ₩30,811 | ₩31,133 | +1.00% | 368.4만 |
|---|
| 2025.12.23 | ₩31,160 | ₩31,240 | ₩30,610 | ₩30,744 | -1.33% | 812.2만 |
|---|
| 2025.12.22 | ₩30,516 | ₩31,186 | ₩30,476 | ₩31,173 | +2.15% | 889.1만 |
|---|
| 2025.12.19 | ₩30,235 | ₩30,758 | ₩30,235 | ₩30,423 | +0.62% | 2424만 |
|---|
| 2025.12.18 | ₩30,275 | ₩30,490 | ₩30,114 | ₩30,289 | +0.04% | 608.8만 |
|---|
| 2025.12.17 | ₩29,699 | ₩30,275 | ₩29,699 | ₩30,047 | +1.17% | 829.7만 |
|---|
| 2025.12.16 | ₩29,980 | ₩30,087 | ₩29,618 | ₩29,645 | -1.12% | 734.4만 |
|---|
| 2025.12.15 | ₩29,819 | ₩29,967 | ₩29,659 | ₩29,967 | +0.49% | 668.9만 |
|---|
| 2025.12.12 | ₩29,846 | ₩30,168 | ₩29,685 | ₩29,712 | -0.45% | 580.3만 |
|---|
| 2025.12.11 | ₩30,141 | ₩30,181 | ₩29,752 | ₩29,793 | -1.16% | 676.1만 |
|---|
| 2025.12.10 | ₩29,900 | ₩30,168 | ₩29,833 | ₩30,007 | +0.36% | 734.3만 |
|---|
| 2025.12.09 | ₩30,342 | ₩30,530 | ₩29,873 | ₩29,873 | -1.55% | 644.5만 |
|---|
| 2025.12.08 | ₩30,691 | ₩30,717 | ₩30,315 | ₩30,315 | -1.22% | 823.1만 |
|---|
| 2025.12.05 | ₩30,530 | ₩30,744 | ₩30,530 | ₩30,650 | +0.40% | 510만 |
|---|
| 2025.12.04 | ₩30,583 | ₩30,731 | ₩30,369 | ₩30,516 | -0.22% | 632.2만 |
|---|
| 2025.12.03 | ₩30,650 | ₩30,744 | ₩30,436 | ₩30,583 | -0.22% | 678.3만 |
|---|
| 2025.12.02 | ₩30,731 | ₩30,798 | ₩30,543 | ₩30,570 | -0.52% | 453.3만 |
|---|
| 2025.12.01 | ₩30,396 | ₩30,744 | ₩30,329 | ₩30,664 | +0.88% | 734.5만 |
|---|
| 2025.11.28 | ₩30,396 | ₩30,624 | ₩30,396 | ₩30,557 | +0.53% | 423.6만 |
|---|
| 2025.11.26 | ₩30,087 | ₩30,557 | ₩30,074 | ₩30,382 | +0.98% | 724.4만 |
|---|
| 2025.11.25 | ₩29,484 | ₩30,101 | ₩29,458 | ₩30,074 | +2.00% | 1033.8만 |
|---|
| 2025.11.24 | ₩29,525 | ₩29,578 | ₩29,176 | ₩29,377 | -0.50% | 1159.6만 |
|---|
| 2025.11.21 | ₩29,109 | ₩29,632 | ₩29,042 | ₩29,471 | +1.24% | 735.3만 |
|---|
| 2025.11.20 | ₩29,109 | ₩29,431 | ₩28,908 | ₩28,975 | -0.46% | 634.4만 |
|---|
| 2025.11.19 | ₩28,922 | ₩29,056 | ₩28,787 | ₩28,948 | +0.09% | 424.5만 |
|---|
| 2025.11.18 | ₩28,720 | ₩28,975 | ₩28,667 | ₩28,895 | +0.61% | 516.9만 |
|---|
| 2025.11.17 | ₩29,056 | ₩29,257 | ₩28,747 | ₩28,814 | -0.83% | 703.5만 |
|---|
| 2025.11.14 | ₩29,136 | ₩29,216 | ₩28,922 | ₩29,015 | -0.41% | 615.9만 |
|---|
| 2025.11.13 | ₩29,082 | ₩29,337 | ₩29,082 | ₩29,190 | +0.37% | 503.7만 |
|---|
| 2025.11.12 | ₩29,458 | ₩29,565 | ₩29,056 | ₩29,216 | -0.82% | 750만 |
|---|
| 2025.11.11 | ₩29,216 | ₩29,672 | ₩29,216 | ₩29,484 | +0.92% | 759.5만 |
|---|
| 2025.11.10 | ₩29,350 | ₩29,417 | ₩29,069 | ₩29,082 | -0.91% | 769.2만 |
|---|
| 2025.11.07 | ₩28,895 | ₩29,377 | ₩28,895 | ₩29,350 | +1.58% | 678.5만 |
|---|
| 2025.11.06 | ₩29,136 | ₩29,230 | ₩28,922 | ₩28,962 | -0.60% | 498만 |
|---|
| 2025.11.05 | ₩28,814 | ₩29,163 | ₩28,787 | ₩29,082 | +0.93% | 631.3만 |
|---|
| 2025.11.04 | ₩28,385 | ₩28,948 | ₩28,318 | ₩28,828 | +1.56% | 786만 |
|---|
| 2025.11.03 | ₩28,372 | ₩28,627 | ₩28,037 | ₩28,546 | +0.61% | 774.9만 |
|---|
| 2025.10.31 | ₩27,756 | ₩28,385 | ₩27,581 | ₩28,372 | +2.22% | 1053.7만 |
|---|
| 2025.10.30 | ₩27,608 | ₩27,983 | ₩27,474 | ₩27,796 | +0.68% | 699.5만 |
|---|
| 2025.10.29 | ₩28,117 | ₩28,332 | ₩27,635 | ₩27,689 | -1.53% | 616.6만 |
|---|
| 2025.10.28 | ₩28,412 | ₩28,439 | ₩28,064 | ₩28,225 | -0.66% | 752.2만 |
|---|
| 2025.10.27 | ₩28,265 | ₩28,399 | ₩28,184 | ₩28,359 | +0.33% | 663.9만 |
|---|
| 2025.10.24 | ₩28,238 | ₩28,452 | ₩28,064 | ₩28,077 | -0.57% | 708.2만 |
|---|
| 2025.10.23 | ₩28,546 | ₩28,573 | ₩27,943 | ₩27,997 | -1.92% | 837.4만 |
|---|
| 2025.10.22 | ₩28,278 | ₩28,667 | ₩28,265 | ₩28,546 | +0.95% | 825.6만 |
|---|
| 2025.10.21 | ₩28,318 | ₩28,332 | ₩28,010 | ₩28,211 | -0.38% | 594만 |
|---|
| 2025.10.20 | ₩28,010 | ₩28,318 | ₩27,715 | ₩28,292 | +1.00% | 491.2만 |
|---|
| 2025.10.17 | ₩27,447 | ₩27,890 | ₩27,327 | ₩27,876 | +1.56% | 534.7만 |
|---|
| 2025.10.16 | ₩27,916 | ₩28,050 | ₩27,407 | ₩27,488 | -1.54% | 470.5만 |
|---|
| 2025.10.15 | ₩27,863 | ₩28,037 | ₩27,689 | ₩27,876 | +0.05% | 627.4만 |
|---|
| 2025.10.14 | ₩27,756 | ₩27,876 | ₩27,595 | ₩27,769 | +0.05% | 914.2만 |
|---|
| 2025.10.13 | ₩27,729 | ₩27,943 | ₩27,568 | ₩27,876 | +0.53% | 353.6만 |
|---|
| 2025.10.10 | ₩28,144 | ₩28,171 | ₩27,488 | ₩27,514 | -2.24% | 514.2만 |
|---|
| 2025.10.09 | ₩28,077 | ₩28,225 | ₩27,916 | ₩27,997 | -0.29% | 839.4만 |
|---|
| 2025.10.08 | ₩27,702 | ₩28,091 | ₩27,702 | ₩28,077 | +1.35% | 524.2만 |
|---|
| 2025.10.07 | ₩27,447 | ₩27,809 | ₩27,394 | ₩27,608 | +0.59% | 598.6만 |
|---|
| 2025.10.06 | ₩27,782 | ₩27,809 | ₩27,340 | ₩27,407 | -1.35% | 733.3만 |
|---|
| 2025.10.03 | ₩27,742 | ₩27,930 | ₩27,675 | ₩27,823 | +0.29% | 510.6만 |
|---|
| 2025.10.02 | ₩27,836 | ₩27,836 | ₩27,152 | ₩27,742 | -0.34% | 883.4만 |
|---|
| 2025.10.01 | ₩27,099 | ₩27,662 | ₩27,099 | ₩27,648 | +2.03% | 726만 |
|---|
| 2025.09.30 | ₩27,112 | ₩27,126 | ₩26,804 | ₩27,085 | -0.10% | 885.8만 |
|---|
| 2025.09.29 | ₩28,278 | ₩28,305 | ₩27,890 | ₩28,037 | -0.85% | 1234만 |
|---|
| 2025.09.26 | ₩28,024 | ₩28,305 | ₩27,943 | ₩28,198 | +0.62% | 717.7만 |
|---|
| 2025.09.25 | ₩27,809 | ₩27,970 | ₩27,622 | ₩27,903 | +0.34% | 634.5만 |
|---|
| 2025.09.24 | ₩28,010 | ₩28,037 | ₩27,796 | ₩27,876 | -0.48% | 681.7만 |
|---|
| 2025.09.23 | ₩28,010 | ₩28,332 | ₩27,970 | ₩28,091 | +0.29% | 869.4만 |
|---|
| 2025.09.22 | ₩28,653 | ₩28,653 | ₩27,930 | ₩27,970 | -2.39% | 1100.6만 |
|---|
| 2025.09.19 | ₩29,123 | ₩29,149 | ₩28,519 | ₩28,613 | -1.75% | 2116.3만 |
|---|
| 2025.09.18 | ₩29,350 | ₩29,364 | ₩28,895 | ₩29,082 | -0.91% | 678.1만 |
|---|
| 2025.09.17 | ₩29,350 | ₩29,672 | ₩29,203 | ₩29,350 | 0.00% | 856.4만 |
|---|
| 2025.09.16 | ₩29,592 | ₩29,739 | ₩29,190 | ₩29,270 | -1.09% | 803.2만 |
|---|
| 2025.09.15 | ₩29,632 | ₩29,739 | ₩29,525 | ₩29,578 | -0.18% | 633.7만 |
|---|
| 2025.09.12 | ₩29,699 | ₩29,699 | ₩29,431 | ₩29,484 | -0.72% | 618.3만 |
|---|
| 2025.09.11 | ₩29,739 | ₩29,873 | ₩29,592 | ₩29,685 | -0.18% | 934.8만 |
|---|
| 2025.09.10 | ₩29,927 | ₩30,087 | ₩29,592 | ₩29,618 | -1.03% | 981.7만 |
|---|
| 2025.09.09 | ₩29,685 | ₩29,967 | ₩29,659 | ₩29,846 | +0.54% | 912.3만 |
|---|
| 2025.09.08 | ₩29,605 | ₩29,833 | ₩29,484 | ₩29,699 | +0.32% | 871.4만 |
|---|
| 2025.09.05 | ₩29,484 | ₩29,726 | ₩29,377 | ₩29,605 | +0.41% | 814.5만 |
|---|
| 2025.09.04 | ₩28,841 | ₩29,297 | ₩28,774 | ₩29,216 | +1.30% | 862.8만 |
|---|
| 2025.09.03 | ₩28,198 | ₩28,801 | ₩28,158 | ₩28,801 | +2.14% | 686.1만 |
|---|
| 2025.09.02 | ₩27,983 | ₩28,211 | ₩27,890 | ₩28,211 | +0.81% | 555만 |
|---|
| 2025.08.29 | ₩28,117 | ₩28,399 | ₩28,064 | ₩28,399 | +1.00% | 500만 |
|---|
| 2025.08.28 | ₩28,171 | ₩28,238 | ₩27,957 | ₩28,131 | -0.14% | 439.8만 |
|---|