시장 데이터를 불러오는 중
전체 종목
AGNC Investment Corp. 과거 주가
AGNC Investment Corp. - Common Stock · AGNC · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AGNC Investment Corp. - Common Stock · AGNC · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,666 | ₩11,693 | ₩11,411 | ₩11,626 | -0.34% | 3258.4만 |
| 2026.10.08 | ₩11,290 | ₩11,652 | ₩11,277 | ₩11,639 | +3.09% | 4356.8만 |
| 2026.10.07 | ₩11,545 | ₩11,559 | ₩11,290 | ₩11,344 | -1.74% | 4363.8만 |
| 2026.10.06 | ₩11,666 | ₩11,706 | ₩11,518 | ₩11,666 | 0.00% | 3284만 |
| 2026.10.05 | ₩11,787 | ₩11,854 | ₩11,559 | ₩11,599 | -1.59% | 4335.1만 |
| 2026.10.02 | ₩12,149 | ₩12,242 | ₩11,760 | ₩11,787 | -2.98% | 3979.3만 |
| 2026.10.01 | ₩12,122 | ₩12,162 | ₩11,894 | ₩12,001 | -1.00% | 5103.2만 |
| 2026.09.30 | ₩12,618 | ₩12,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,135 |
| ₩12,162 |
| -3.61% |
| 5496.9만 |
| 2026.09.29 | ₩12,739 | ₩12,765 | ₩12,511 | ₩12,672 | -0.53% | 3948.1만 |
|---|
| 2026.09.28 | ₩12,819 | ₩12,980 | ₩12,645 | ₩12,685 | -1.05% | 4683.4만 |
|---|
| 2026.09.25 | ₩12,980 | ₩13,007 | ₩12,752 | ₩12,899 | -0.62% | 3502.4만 |
|---|
| 2026.09.24 | ₩13,288 | ₩13,315 | ₩12,873 | ₩12,899 | -2.93% | 4190.2만 |
|---|
| 2026.09.23 | ₩13,516 | ₩13,530 | ₩13,221 | ₩13,288 | -1.69% | 2923.7만 |
|---|
| 2026.09.22 | ₩13,463 | ₩13,543 | ₩13,369 | ₩13,530 | +0.50% | 2711.7만 |
|---|
| 2026.09.21 | ₩13,302 | ₩13,449 | ₩13,221 | ₩13,369 | +0.50% | 2990.6만 |
|---|
| 2026.09.18 | ₩13,275 | ₩13,409 | ₩13,181 | ₩13,235 | -0.30% | 1.9억 |
|---|
| 2026.09.17 | ₩13,503 | ₩13,543 | ₩13,288 | ₩13,288 | -1.59% | 3210.4만 |
|---|
| 2026.09.16 | ₩13,422 | ₩13,570 | ₩13,127 | ₩13,248 | -1.30% | 3929.9만 |
|---|
| 2026.09.15 | ₩13,530 | ₩13,583 | ₩13,329 | ₩13,355 | -1.29% | 2843.7만 |
|---|
| 2026.09.14 | ₩13,489 | ₩13,677 | ₩13,436 | ₩13,530 | +0.30% | 2714.9만 |
|---|
| 2026.09.11 | ₩13,798 | ₩13,865 | ₩13,610 | ₩13,610 | -1.36% | 2664.7만 |
|---|
| 2026.09.10 | ₩14,120 | ₩14,133 | ₩13,637 | ₩13,664 | -3.23% | 3755.8만 |
|---|
| 2026.09.09 | ₩14,361 | ₩14,428 | ₩14,079 | ₩14,093 | -1.87% | 3021.8만 |
|---|
| 2026.09.08 | ₩14,415 | ₩14,576 | ₩14,307 | ₩14,321 | -0.65% | 3753.9만 |
|---|
| 2026.09.04 | ₩14,227 | ₩14,388 | ₩14,173 | ₩14,281 | +0.38% | 1656.3만 |
|---|
| 2026.09.03 | ₩14,348 | ₩14,428 | ₩14,187 | ₩14,294 | -0.37% | 1577만 |
|---|
| 2026.09.02 | ₩14,254 | ₩14,281 | ₩14,173 | ₩14,240 | -0.09% | 1885.4만 |
|---|
| 2026.09.01 | ₩14,281 | ₩14,401 | ₩14,187 | ₩14,214 | -0.47% | 1619.3만 |
|---|
| 2026.08.31 | ₩14,401 | ₩14,535 | ₩14,321 | ₩14,388 | -0.09% | 1671만 |
|---|
| 2026.08.28 | ₩14,683 | ₩14,750 | ₩14,589 | ₩14,616 | -0.46% | 2039.4만 |
|---|
| 2026.08.27 | ₩14,509 | ₩14,696 | ₩14,468 | ₩14,669 | +1.11% | 1249.4만 |
|---|
| 2026.08.26 | ₩14,643 | ₩14,656 | ₩14,495 | ₩14,495 | -1.01% | 1230만 |
|---|
| 2026.08.25 | ₩14,777 | ₩14,790 | ₩14,589 | ₩14,629 | -1.00% | 1376.5만 |
|---|
| 2026.08.24 | ₩14,629 | ₩14,750 | ₩14,535 | ₩14,723 | +0.64% | 1410.3만 |
|---|
| 2026.08.21 | ₩14,710 | ₩14,750 | ₩14,589 | ₩14,602 | -0.73% | 1021.2만 |
|---|
| 2026.08.20 | ₩14,790 | ₩14,884 | ₩14,602 | ₩14,643 | -1.00% | 1263.9만 |
|---|
| 2026.08.19 | ₩14,750 | ₩14,924 | ₩14,710 | ₩14,857 | +0.73% | 1736만 |
|---|
| 2026.08.18 | ₩14,696 | ₩14,710 | ₩14,602 | ₩14,643 | -0.36% | 1132.6만 |
|---|
| 2026.08.17 | ₩14,683 | ₩14,763 | ₩14,616 | ₩14,683 | 0.00% | 1162만 |
|---|
| 2026.08.14 | ₩14,723 | ₩14,857 | ₩14,669 | ₩14,696 | -0.18% | 1221.5만 |
|---|
| 2026.08.13 | ₩14,696 | ₩14,736 | ₩14,576 | ₩14,696 | 0.00% | 1408.5만 |
|---|
| 2026.08.12 | ₩14,683 | ₩14,777 | ₩14,576 | ₩14,589 | -0.64% | 1663만 |
|---|
| 2026.08.11 | ₩14,441 | ₩14,602 | ₩14,374 | ₩14,602 | +1.11% | 1434.5만 |
|---|
| 2026.08.10 | ₩14,549 | ₩14,549 | ₩14,267 | ₩14,428 | -0.83% | 1408만 |
|---|
| 2026.08.07 | ₩14,281 | ₩14,656 | ₩14,281 | ₩14,535 | +1.78% | 1800.4만 |
|---|
| 2026.08.06 | ₩14,307 | ₩14,388 | ₩14,187 | ₩14,227 | -0.56% | 1934만 |
|---|
| 2026.08.05 | ₩14,281 | ₩14,374 | ₩14,120 | ₩14,307 | +0.19% | 1528.3만 |
|---|
| 2026.08.04 | ₩14,348 | ₩14,441 | ₩14,214 | ₩14,267 | -0.56% | 2625.4만 |
|---|
| 2026.08.03 | ₩14,348 | ₩14,495 | ₩14,214 | ₩14,267 | -0.56% | 2361.6만 |
|---|
| 2026.07.31 | ₩14,415 | ₩14,441 | ₩14,240 | ₩14,294 | -0.84% | 1924.9만 |
|---|
| 2026.07.30 | ₩14,683 | ₩14,736 | ₩14,495 | ₩14,643 | -0.27% | 2427.7만 |
|---|
| 2026.07.29 | ₩14,790 | ₩14,830 | ₩14,576 | ₩14,616 | -1.18% | 2343만 |
|---|
| 2026.07.28 | ₩14,348 | ₩14,884 | ₩14,307 | ₩14,844 | +3.46% | 3127.3만 |
|---|
| 2026.07.27 | ₩14,294 | ₩14,348 | ₩14,214 | ₩14,267 | -0.19% | 1782.7만 |
|---|
| 2026.07.24 | ₩14,240 | ₩14,307 | ₩14,146 | ₩14,200 | -0.28% | 2211.2만 |
|---|
| 2026.07.23 | ₩14,214 | ₩14,281 | ₩14,026 | ₩14,160 | -0.38% | 2366.9만 |
|---|
| 2026.07.22 | ₩14,602 | ₩14,629 | ₩14,321 | ₩14,374 | -1.56% | 2502.7만 |
|---|
| 2026.07.21 | ₩14,790 | ₩14,964 | ₩14,348 | ₩14,455 | -2.27% | 2438.3만 |
|---|
| 2026.07.20 | ₩15,112 | ₩15,139 | ₩14,616 | ₩14,643 | -3.11% | 2337.9만 |
|---|
| 2026.07.17 | ₩15,219 | ₩15,286 | ₩14,964 | ₩15,045 | -1.15% | 2393만 |
|---|
| 2026.07.16 | ₩15,192 | ₩15,353 | ₩15,166 | ₩15,326 | +0.88% | 1505.6만 |
|---|
| 2026.07.15 | ₩15,072 | ₩15,340 | ₩15,045 | ₩15,179 | +0.71% | 1612.5만 |
|---|
| 2026.07.14 | ₩14,857 | ₩15,072 | ₩14,817 | ₩14,991 | +0.90% | 1437.4만 |
|---|
| 2026.07.13 | ₩14,911 | ₩14,938 | ₩14,683 | ₩14,736 | -1.17% | 1508.2만 |
|---|
| 2026.07.10 | ₩14,911 | ₩14,991 | ₩14,830 | ₩14,924 | +0.09% | 1215.6만 |
|---|
| 2026.07.09 | ₩14,736 | ₩14,964 | ₩14,629 | ₩14,844 | +0.73% | 1362.5만 |
|---|
| 2026.07.08 | ₩14,857 | ₩14,897 | ₩14,616 | ₩14,669 | -1.26% | 1285.2만 |
|---|
| 2026.07.07 | ₩14,978 | ₩15,085 | ₩14,830 | ₩14,911 | -0.45% | 1446.2만 |
|---|
| 2026.07.06 | ₩14,723 | ₩15,045 | ₩14,710 | ₩14,978 | +1.73% | 2110.6만 |
|---|
| 2026.07.02 | ₩14,602 | ₩14,750 | ₩14,495 | ₩14,750 | +1.01% | 1613.6만 |
|---|
| 2026.07.01 | ₩14,509 | ₩14,629 | ₩14,428 | ₩14,468 | -0.28% | 1453.9만 |
|---|
| 2026.06.30 | ₩14,468 | ₩14,790 | ₩14,455 | ₩14,616 | +1.02% | 2101만 |
|---|
| 2026.06.29 | ₩14,616 | ₩14,750 | ₩14,468 | ₩14,750 | +0.92% | 2508.4만 |
|---|
| 2026.06.26 | ₩14,240 | ₩14,629 | ₩14,200 | ₩14,616 | +2.64% | 3368.7만 |
|---|
| 2026.06.25 | ₩14,079 | ₩14,281 | ₩14,026 | ₩14,240 | +1.14% | 1297.2만 |
|---|
| 2026.06.24 | ₩14,026 | ₩14,146 | ₩14,012 | ₩14,066 | +0.29% | 1126.2만 |
|---|
| 2026.06.23 | ₩13,865 | ₩14,012 | ₩13,811 | ₩13,999 | +0.97% | 1244.7만 |
|---|
| 2026.06.22 | ₩13,892 | ₩14,012 | ₩13,878 | ₩13,919 | +0.19% | 1186.7만 |
|---|
| 2026.06.18 | ₩13,919 | ₩13,972 | ₩13,838 | ₩13,919 | 0.00% | 1908.1만 |
|---|
| 2026.06.17 | ₩14,173 | ₩14,200 | ₩13,717 | ₩13,811 | -2.55% | 1640만 |
|---|
| 2026.06.16 | ₩14,066 | ₩14,240 | ₩14,053 | ₩14,160 | +0.67% | 1144.9만 |
|---|
| 2026.06.15 | ₩14,026 | ₩14,146 | ₩13,945 | ₩14,026 | 0.00% | 1324.7만 |
|---|
| 2026.06.12 | ₩13,865 | ₩13,919 | ₩13,798 | ₩13,825 | -0.29% | 1240만 |
|---|
| 2026.06.11 | ₩13,744 | ₩13,892 | ₩13,704 | ₩13,811 | +0.49% | 1363.3만 |
|---|
| 2026.06.10 | ₩13,744 | ₩13,905 | ₩13,637 | ₩13,650 | -0.68% | 1700.7만 |
|---|
| 2026.06.09 | ₩13,664 | ₩13,838 | ₩13,637 | ₩13,825 | +1.18% | 1263.6만 |
|---|
| 2026.06.08 | ₩13,677 | ₩13,771 | ₩13,503 | ₩13,556 | -0.88% | 1437만 |
|---|
| 2026.06.05 | ₩13,704 | ₩13,798 | ₩13,610 | ₩13,637 | -0.49% | 1091.3만 |
|---|
| 2026.06.04 | ₩13,691 | ₩13,959 | ₩13,691 | ₩13,798 | +0.78% | 1564.9만 |
|---|
| 2026.06.03 | ₩13,583 | ₩13,717 | ₩13,516 | ₩13,637 | +0.39% | 1050.1만 |
|---|
| 2026.06.02 | ₩13,704 | ₩13,851 | ₩13,664 | ₩13,677 | -0.20% | 1174.4만 |
|---|
| 2026.06.01 | ₩13,664 | ₩13,905 | ₩13,570 | ₩13,717 | +0.39% | 1476.4만 |
|---|
| 2026.05.29 | ₩13,959 | ₩13,999 | ₩13,892 | ₩13,959 | 0.00% | 1494.2만 |
|---|
| 2026.05.28 | ₩14,053 | ₩14,173 | ₩13,999 | ₩14,146 | +0.67% | 1653만 |
|---|
| 2026.05.27 | ₩14,039 | ₩14,240 | ₩14,012 | ₩14,093 | +0.38% | 1427.4만 |
|---|
| 2026.05.26 | ₩13,811 | ₩14,012 | ₩13,744 | ₩13,986 | +1.26% | 1564.9만 |
|---|
| 2026.05.22 | ₩13,825 | ₩13,865 | ₩13,650 | ₩13,691 | -0.97% | 1169만 |
|---|
| 2026.05.21 | ₩13,664 | ₩13,798 | ₩13,530 | ₩13,758 | +0.69% | 1551.8만 |
|---|
| 2026.05.20 | ₩13,583 | ₩13,798 | ₩13,530 | ₩13,744 | +1.18% | 2165.6만 |
|---|
| 2026.05.19 | ₩13,744 | ₩13,771 | ₩13,556 | ₩13,583 | -1.17% | 1640.1만 |
|---|
| 2026.05.18 | ₩13,959 | ₩13,999 | ₩13,784 | ₩13,811 | -1.06% | 1682.4만 |
|---|
| 2026.05.15 | ₩14,053 | ₩14,066 | ₩13,838 | ₩13,865 | -1.34% | 1860.4만 |
|---|
| 2026.05.14 | ₩14,321 | ₩14,374 | ₩14,146 | ₩14,146 | -1.22% | 1188만 |
|---|
| 2026.05.13 | ₩14,374 | ₩14,374 | ₩14,240 | ₩14,254 | -0.84% | 1387.2만 |
|---|
| 2026.05.12 | ₩14,428 | ₩14,509 | ₩14,361 | ₩14,401 | -0.19% | 1238.5만 |
|---|
| 2026.05.11 | ₩14,522 | ₩14,616 | ₩14,468 | ₩14,482 | -0.28% | 1141.6만 |
|---|
| 2026.05.08 | ₩14,455 | ₩14,602 | ₩14,415 | ₩14,562 | +0.74% | 1319만 |
|---|
| 2026.05.07 | ₩14,468 | ₩14,482 | ₩14,281 | ₩14,374 | -0.65% | 1123.6만 |
|---|
| 2026.05.06 | ₩14,495 | ₩14,535 | ₩14,374 | ₩14,468 | -0.19% | 1416.7만 |
|---|
| 2026.05.05 | ₩14,281 | ₩14,428 | ₩14,254 | ₩14,374 | +0.66% | 1037.9만 |
|---|
| 2026.05.04 | ₩14,576 | ₩14,602 | ₩14,254 | ₩14,281 | -2.02% | 1818만 |
|---|
| 2026.05.01 | ₩14,777 | ₩14,777 | ₩14,643 | ₩14,669 | -0.73% | 1144만 |
|---|
| 2026.04.30 | ₩14,589 | ₩14,844 | ₩14,522 | ₩14,777 | +1.29% | 1633.8만 |
|---|
| 2026.04.29 | ₩14,897 | ₩14,897 | ₩14,629 | ₩14,710 | -1.26% | 2414.7만 |
|---|
| 2026.04.28 | ₩14,844 | ₩14,911 | ₩14,804 | ₩14,857 | +0.09% | 1481.4만 |
|---|
| 2026.04.27 | ₩14,777 | ₩14,884 | ₩14,763 | ₩14,884 | +0.73% | 1437.3만 |
|---|
| 2026.04.24 | ₩14,629 | ₩14,817 | ₩14,535 | ₩14,777 | +1.01% | 1233.2만 |
|---|
| 2026.04.23 | ₩14,616 | ₩14,669 | ₩14,468 | ₩14,562 | -0.37% | 1104.5만 |
|---|
| 2026.04.22 | ₩14,830 | ₩14,884 | ₩14,549 | ₩14,629 | -1.36% | 1677.1만 |
|---|
| 2026.04.21 | ₩14,522 | ₩14,911 | ₩14,495 | ₩14,629 | +0.74% | 2001.2만 |
|---|
| 2026.04.20 | ₩14,428 | ₩14,509 | ₩14,227 | ₩14,441 | +0.09% | 2003만 |
|---|
| 2026.04.17 | ₩14,294 | ₩14,643 | ₩14,254 | ₩14,616 | +2.25% | 2082만 |
|---|
| 2026.04.16 | ₩14,415 | ₩14,415 | ₩14,146 | ₩14,160 | -1.77% | 1457.5만 |
|---|
| 2026.04.15 | ₩14,307 | ₩14,428 | ₩14,160 | ₩14,401 | +0.66% | 1149.4만 |
|---|
| 2026.04.14 | ₩14,146 | ₩14,267 | ₩14,120 | ₩14,267 | +0.85% | 1169.8만 |
|---|
| 2026.04.13 | ₩13,945 | ₩14,120 | ₩13,865 | ₩14,106 | +1.15% | 1460.9만 |
|---|
| 2026.04.10 | ₩14,093 | ₩14,146 | ₩13,959 | ₩14,039 | -0.38% | 1095.8만 |
|---|
| 2026.04.09 | ₩13,798 | ₩14,093 | ₩13,784 | ₩14,053 | +1.85% | 1405.4만 |
|---|
| 2026.04.08 | ₩13,905 | ₩13,999 | ₩13,731 | ₩13,838 | -0.48% | 1449.3만 |
|---|
| 2026.04.07 | ₩13,637 | ₩13,717 | ₩13,476 | ₩13,530 | -0.79% | 1243.4만 |
|---|
| 2026.04.06 | ₩13,583 | ₩13,811 | ₩13,556 | ₩13,677 | +0.69% | 1316.5만 |
|---|
| 2026.04.02 | ₩13,168 | ₩13,610 | ₩13,154 | ₩13,610 | +3.36% | 1250.5만 |
|---|
| 2026.04.01 | ₩13,463 | ₩13,610 | ₩13,409 | ₩13,436 | -0.20% | 1713.3만 |
|---|
| 2026.03.31 | ₩13,208 | ₩13,463 | ₩13,127 | ₩13,449 | +1.83% | 2263만 |
|---|
| 2026.03.30 | ₩13,127 | ₩13,382 | ₩13,034 | ₩13,194 | +0.51% | 2271.3만 |
|---|
| 2026.03.27 | ₩13,087 | ₩13,154 | ₩12,913 | ₩12,993 | -0.72% | 2504.5만 |
|---|
| 2026.03.26 | ₩13,449 | ₩13,516 | ₩13,168 | ₩13,194 | -1.89% | 1994.3만 |
|---|
| 2026.03.25 | ₩13,489 | ₩13,650 | ₩13,422 | ₩13,597 | +0.80% | 1912.1만 |
|---|
| 2026.03.24 | ₩13,329 | ₩13,503 | ₩13,208 | ₩13,329 | 0.00% | 2716.3만 |
|---|
| 2026.03.23 | ₩13,342 | ₩13,597 | ₩13,235 | ₩13,422 | +0.60% | 3566.2만 |
|---|
| 2026.03.20 | ₩13,798 | ₩13,838 | ₩13,047 | ₩13,074 | -5.25% | 5408.3만 |
|---|
| 2026.03.19 | ₩13,691 | ₩13,945 | ₩13,691 | ₩13,798 | +0.78% | 1842.1만 |
|---|
| 2026.03.18 | ₩13,945 | ₩14,079 | ₩13,798 | ₩13,811 | -0.96% | 1719.7만 |
|---|
| 2026.03.17 | ₩13,959 | ₩14,187 | ₩13,945 | ₩14,066 | +0.77% | 2034.9만 |
|---|
| 2026.03.16 | ₩13,851 | ₩14,079 | ₩13,838 | ₩13,851 | 0.00% | 1482.7만 |
|---|
| 2026.03.13 | ₩14,066 | ₩14,173 | ₩13,691 | ₩13,717 | -2.48% | 1757.3만 |
|---|
| 2026.03.12 | ₩14,254 | ₩14,254 | ₩13,905 | ₩13,932 | -2.26% | 1808.7만 |
|---|
| 2026.03.11 | ₩14,361 | ₩14,428 | ₩14,200 | ₩14,307 | -0.37% | 1604.7만 |
|---|
| 2026.03.10 | ₩14,214 | ₩14,509 | ₩14,146 | ₩14,374 | +1.13% | 1535.3만 |
|---|
| 2026.03.09 | ₩14,079 | ₩14,173 | ₩13,691 | ₩14,133 | +0.38% | 2831만 |
|---|
| 2026.03.06 | ₩14,468 | ₩14,495 | ₩14,240 | ₩14,267 | -1.39% | 2095만 |
|---|
| 2026.03.05 | ₩14,656 | ₩14,804 | ₩14,495 | ₩14,616 | -0.27% | 1674.1만 |
|---|
| 2026.03.04 | ₩14,763 | ₩14,884 | ₩14,656 | ₩14,710 | -0.36% | 2074만 |
|---|
| 2026.03.03 | ₩14,616 | ₩14,924 | ₩14,535 | ₩14,750 | +0.92% | 2156.5만 |
|---|
| 2026.03.02 | ₩14,683 | ₩15,112 | ₩14,522 | ₩14,951 | +1.83% | 2436.6만 |
|---|
| 2026.02.27 | ₩15,018 | ₩15,112 | ₩14,938 | ₩15,031 | +0.09% | 2649.1만 |
|---|
| 2026.02.26 | ₩15,192 | ₩15,286 | ₩15,085 | ₩15,219 | +0.18% | 2302.1만 |
|---|
| 2026.02.25 | ₩15,206 | ₩15,273 | ₩14,911 | ₩15,139 | -0.44% | 2129.6만 |
|---|
| 2026.02.24 | ₩15,139 | ₩15,179 | ₩14,964 | ₩15,166 | +0.18% | 2709.3만 |
|---|
| 2026.02.23 | ₩15,367 | ₩15,501 | ₩14,978 | ₩15,112 | -1.66% | 2430.2만 |
|---|
| 2026.02.20 | ₩15,179 | ₩15,394 | ₩15,072 | ₩15,353 | +1.15% | 4388.8만 |
|---|
| 2026.02.19 | ₩15,166 | ₩15,273 | ₩15,099 | ₩15,179 | +0.09% | 1604만 |
|---|
| 2026.02.18 | ₩15,152 | ₩15,246 | ₩15,099 | ₩15,166 | +0.09% | 1655.1만 |
|---|
| 2026.02.17 | ₩15,286 | ₩15,326 | ₩15,031 | ₩15,152 | -0.88% | 2064.3만 |
|---|
| 2026.02.13 | ₩15,300 | ₩15,474 | ₩15,058 | ₩15,233 | -0.44% | 2288.6만 |
|---|
| 2026.02.12 | ₩15,394 | ₩15,554 | ₩15,233 | ₩15,259 | -0.87% | 2699.7만 |
|---|
| 2026.02.11 | ₩15,099 | ₩15,447 | ₩15,085 | ₩15,326 | +1.51% | 2178.6만 |
|---|
| 2026.02.10 | ₩15,206 | ₩15,273 | ₩14,951 | ₩15,045 | -1.06% | 2188.2만 |
|---|
| 2026.02.09 | ₩15,300 | ₩15,353 | ₩15,072 | ₩15,206 | -0.61% | 1872.6만 |
|---|
| 2026.02.06 | ₩15,353 | ₩15,461 | ₩15,300 | ₩15,340 | -0.09% | 1709.9만 |
|---|
| 2026.02.05 | ₩15,300 | ₩15,461 | ₩15,179 | ₩15,286 | -0.09% | 1643만 |
|---|
| 2026.02.04 | ₩15,394 | ₩15,514 | ₩15,313 | ₩15,434 | +0.26% | 1704만 |
|---|
| 2026.02.03 | ₩15,112 | ₩15,461 | ₩15,099 | ₩15,407 | +1.95% | 1865.6만 |
|---|
| 2026.02.02 | ₩15,192 | ₩15,353 | ₩14,951 | ₩14,978 | -1.41% | 2515.5만 |
|---|
| 2026.01.30 | ₩15,863 | ₩15,876 | ₩15,246 | ₩15,286 | -3.63% | 4245.3만 |
|---|
| 2026.01.29 | ₩16,265 | ₩16,265 | ₩15,809 | ₩16,051 | -1.32% | 2787만 |
|---|
| 2026.01.28 | ₩16,265 | ₩16,346 | ₩16,104 | ₩16,118 | -0.91% | 2428.5만 |
|---|
| 2026.01.27 | ₩15,916 | ₩16,332 | ₩15,876 | ₩16,319 | +2.53% | 2774.2만 |
|---|
| 2026.01.26 | ₩15,916 | ₩15,943 | ₩15,648 | ₩15,823 | -0.59% | 2121만 |
|---|
| 2026.01.23 | ₩15,849 | ₩15,943 | ₩15,782 | ₩15,890 | +0.25% | 1439.7만 |
|---|
| 2026.01.22 | ₩15,689 | ₩15,849 | ₩15,635 | ₩15,809 | +0.77% | 1506.9만 |
|---|
| 2026.01.21 | ₩15,702 | ₩15,715 | ₩15,447 | ₩15,689 | -0.09% | 1924만 |
|---|
| 2026.01.20 | ₩15,756 | ₩15,823 | ₩15,608 | ₩15,635 | -0.77% | 2391.9만 |
|---|
| 2026.01.16 | ₩15,689 | ₩15,997 | ₩15,675 | ₩15,997 | +1.97% | 1930.3만 |
|---|
| 2026.01.15 | ₩15,528 | ₩15,715 | ₩15,420 | ₩15,662 | +0.86% | 1975.4만 |
|---|
| 2026.01.14 | ₩15,152 | ₩15,541 | ₩15,099 | ₩15,514 | +2.39% | 1787.8만 |
|---|
| 2026.01.13 | ₩15,286 | ₩15,326 | ₩15,112 | ₩15,219 | -0.44% | 1914.1만 |
|---|
| 2026.01.12 | ₩15,300 | ₩15,340 | ₩15,166 | ₩15,259 | -0.26% | 2010.7만 |
|---|
| 2026.01.09 | ₩15,394 | ₩15,608 | ₩15,219 | ₩15,300 | -0.61% | 3854.4만 |
|---|
| 2026.01.08 | ₩14,817 | ₩15,152 | ₩14,804 | ₩15,005 | +1.27% | 1694.7만 |
|---|
| 2026.01.07 | ₩15,005 | ₩15,085 | ₩14,790 | ₩14,830 | -1.16% | 1689.4만 |
|---|
| 2026.01.06 | ₩14,763 | ₩15,045 | ₩14,750 | ₩14,964 | +1.36% | 2141.5만 |
|---|
| 2026.01.05 | ₩14,656 | ₩14,911 | ₩14,629 | ₩14,844 | +1.28% | 2671.1만 |
|---|
| 2026.01.02 | ₩14,374 | ₩14,763 | ₩14,281 | ₩14,656 | +1.96% | 2317.2만 |
|---|
| 2025.12.31 | ₩14,374 | ₩14,495 | ₩14,348 | ₩14,374 | 0.00% | 1536.5만 |
|---|
| 2025.12.30 | ₩14,522 | ₩14,562 | ₩14,482 | ₩14,509 | -0.09% | 1453.5만 |
|---|
| 2025.12.29 | ₩14,576 | ₩14,602 | ₩14,428 | ₩14,509 | -0.46% | 1643.9만 |
|---|
| 2025.12.26 | ₩14,602 | ₩14,656 | ₩14,495 | ₩14,549 | -0.37% | 1013.4만 |
|---|
| 2025.12.24 | ₩14,468 | ₩14,562 | ₩14,455 | ₩14,535 | +0.46% | 578.2만 |
|---|
| 2025.12.23 | ₩14,549 | ₩14,602 | ₩14,401 | ₩14,428 | -0.83% | 1323.8만 |
|---|
| 2025.12.22 | ₩14,348 | ₩14,562 | ₩14,321 | ₩14,562 | +1.50% | 1657.7만 |
|---|
| 2025.12.19 | ₩14,214 | ₩14,401 | ₩14,187 | ₩14,294 | +0.57% | 2342.7만 |
|---|
| 2025.12.18 | ₩14,039 | ₩14,254 | ₩14,039 | ₩14,173 | +0.96% | 2106.6만 |
|---|
| 2025.12.17 | ₩13,905 | ₩14,187 | ₩13,892 | ₩13,999 | +0.68% | 2016만 |
|---|
| 2025.12.16 | ₩13,905 | ₩13,959 | ₩13,825 | ₩13,851 | -0.39% | 1153.4만 |
|---|
| 2025.12.15 | ₩13,892 | ₩13,945 | ₩13,784 | ₩13,892 | 0.00% | 1534.7만 |
|---|
| 2025.12.12 | ₩13,811 | ₩13,986 | ₩13,811 | ₩13,838 | +0.19% | 1207.9만 |
|---|
| 2025.12.11 | ₩13,945 | ₩13,986 | ₩13,784 | ₩13,811 | -0.96% | 1204.7만 |
|---|
| 2025.12.10 | ₩13,892 | ₩13,972 | ₩13,798 | ₩13,919 | +0.19% | 1440.4만 |
|---|
| 2025.12.09 | ₩14,079 | ₩14,187 | ₩13,851 | ₩13,865 | -1.52% | 1915만 |
|---|
| 2025.12.08 | ₩14,281 | ₩14,281 | ₩14,039 | ₩14,066 | -1.50% | 1922.1만 |
|---|
| 2025.12.05 | ₩14,093 | ₩14,307 | ₩14,039 | ₩14,240 | +1.05% | 2315만 |
|---|
| 2025.12.04 | ₩14,039 | ₩14,120 | ₩13,999 | ₩14,066 | +0.19% | 1602.6만 |
|---|
| 2025.12.03 | ₩14,079 | ₩14,187 | ₩14,012 | ₩14,026 | -0.38% | 1711.2만 |
|---|
| 2025.12.02 | ₩14,039 | ₩14,133 | ₩14,012 | ₩14,026 | -0.10% | 1795.1만 |
|---|
| 2025.12.01 | ₩13,959 | ₩14,066 | ₩13,932 | ₩14,026 | +0.48% | 2137만 |
|---|
| 2025.11.28 | ₩14,053 | ₩14,187 | ₩14,039 | ₩14,066 | +0.10% | 1688.5만 |
|---|
| 2025.11.26 | ₩13,972 | ₩14,267 | ₩13,959 | ₩14,160 | +1.34% | 3223.5만 |
|---|
| 2025.11.25 | ₩13,838 | ₩13,959 | ₩13,771 | ₩13,945 | +0.78% | 3955.3만 |
|---|
| 2025.11.24 | ₩13,811 | ₩13,851 | ₩13,717 | ₩13,811 | 0.00% | 2835.5만 |
|---|
| 2025.11.21 | ₩13,530 | ₩13,851 | ₩13,503 | ₩13,784 | +1.88% | 2525.7만 |
|---|
| 2025.11.20 | ₩13,556 | ₩13,717 | ₩13,489 | ₩13,503 | -0.40% | 1988.1만 |
|---|
| 2025.11.19 | ₩13,570 | ₩13,597 | ₩13,476 | ₩13,516 | -0.40% | 1563.5만 |
|---|
| 2025.11.18 | ₩13,530 | ₩13,624 | ₩13,489 | ₩13,556 | +0.20% | 2099.5만 |
|---|
| 2025.11.17 | ₩13,650 | ₩13,717 | ₩13,503 | ₩13,543 | -0.79% | 1841.6만 |
|---|
| 2025.11.14 | ₩13,570 | ₩13,717 | ₩13,476 | ₩13,610 | +0.30% | 1835.3만 |
|---|
| 2025.11.13 | ₩13,650 | ₩13,704 | ₩13,556 | ₩13,597 | -0.39% | 2133만 |
|---|
| 2025.11.12 | ₩13,851 | ₩13,905 | ₩13,610 | ₩13,677 | -1.26% | 2336.7만 |
|---|
| 2025.11.11 | ₩13,771 | ₩13,905 | ₩13,771 | ₩13,825 | +0.39% | 2374.4만 |
|---|
| 2025.11.10 | ₩13,878 | ₩13,919 | ₩13,704 | ₩13,744 | -0.97% | 1909.9만 |
|---|
| 2025.11.07 | ₩13,650 | ₩13,865 | ₩13,637 | ₩13,865 | +1.57% | 2084.9만 |
|---|
| 2025.11.06 | ₩13,731 | ₩13,798 | ₩13,677 | ₩13,691 | -0.29% | 1995.2만 |
|---|
| 2025.11.05 | ₩13,650 | ₩13,811 | ₩13,650 | ₩13,731 | +0.59% | 2030.4만 |
|---|
| 2025.11.04 | ₩13,382 | ₩13,677 | ₩13,342 | ₩13,650 | +2.00% | 2839.4만 |
|---|
| 2025.11.03 | ₩13,396 | ₩13,503 | ₩13,248 | ₩13,476 | +0.60% | 2223.3만 |
|---|
| 2025.10.31 | ₩13,342 | ₩13,449 | ₩13,208 | ₩13,409 | +0.50% | 2156.1만 |
|---|
| 2025.10.30 | ₩13,503 | ₩13,543 | ₩13,355 | ₩13,409 | -0.70% | 3033.6만 |
|---|
| 2025.10.29 | ₩13,677 | ₩13,771 | ₩13,463 | ₩13,489 | -1.37% | 2927.2만 |
|---|
| 2025.10.28 | ₩13,798 | ₩13,825 | ₩13,624 | ₩13,664 | -0.97% | 2369.3만 |
|---|
| 2025.10.27 | ₩13,771 | ₩13,892 | ₩13,744 | ₩13,811 | +0.29% | 2617.9만 |
|---|
| 2025.10.24 | ₩13,624 | ₩13,811 | ₩13,610 | ₩13,677 | +0.39% | 2422.9만 |
|---|
| 2025.10.23 | ₩13,704 | ₩13,771 | ₩13,516 | ₩13,530 | -1.27% | 1979.5만 |
|---|
| 2025.10.22 | ₩13,489 | ₩13,744 | ₩13,489 | ₩13,677 | +1.39% | 2656.8만 |
|---|
| 2025.10.21 | ₩13,543 | ₩13,556 | ₩13,302 | ₩13,476 | -0.50% | 2025.4만 |
|---|
| 2025.10.20 | ₩13,409 | ₩13,610 | ₩13,355 | ₩13,543 | +1.00% | 2505만 |
|---|
| 2025.10.17 | ₩13,288 | ₩13,396 | ₩13,221 | ₩13,396 | +0.81% | 1750.1만 |
|---|
| 2025.10.16 | ₩13,463 | ₩13,530 | ₩13,262 | ₩13,302 | -1.20% | 2170.3만 |
|---|
| 2025.10.15 | ₩13,476 | ₩13,476 | ₩13,342 | ₩13,436 | -0.30% | 1561.9만 |
|---|
| 2025.10.14 | ₩13,329 | ₩13,476 | ₩13,194 | ₩13,422 | +0.70% | 1950.7만 |
|---|
| 2025.10.13 | ₩13,369 | ₩13,476 | ₩13,221 | ₩13,396 | +0.20% | 1635.2만 |
|---|
| 2025.10.10 | ₩13,489 | ₩13,543 | ₩13,275 | ₩13,315 | -1.29% | 2223.3만 |
|---|