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 | ₩11,612 | ₩11,639 | ₩11,359 | ₩11,572 | -0.34% | 3258.4만 |
| 2026.10.07 | — | — | — | ₩11,292 | — | — |
| 2026.10.05 | — | — | — | ₩11,629 | — | — |
| 2026.10.02 | ₩12,093 | ₩12,186 | ₩11,706 | ₩11,733 | -2.98% | 3972.8만 |
| 2026.10.01 | ₩12,066 | ₩12,106 | ₩11,839 | ₩11,946 | -1.00% | 5095.5만 |
| 2026.09.30 | ₩12,560 | ₩12,587 | ₩12,080 | ₩12,106 | -3.61% | 5489.3만 |
| 2026.09.29 | ₩12,680 | ₩12,707 | ₩12,453 | ₩12,614 | -0.53% | 3941.4만 |
| 2026.09.28 | ₩12,760 | ₩12,921 | ₩12,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,627 |
| -1.05% |
| 4683.4만 |
| 2026.09.25 | ₩12,921 | ₩12,947 | ₩12,694 | ₩12,840 | -0.62% | 3499.8만 |
|---|
| 2026.09.24 | ₩13,228 | ₩13,254 | ₩12,814 | ₩12,840 | -2.93% | 4183.2만 |
|---|
| 2026.09.23 | ₩13,454 | ₩13,468 | ₩13,161 | ₩13,228 | -1.69% | 2923.7만 |
|---|
| 2026.09.22 | ₩13,401 | ₩13,481 | ₩13,308 | ₩13,468 | +0.50% | 2706.1만 |
|---|
| 2026.09.21 | ₩13,241 | ₩13,388 | ₩13,161 | ₩13,308 | +0.50% | 2990.6만 |
|---|
| 2026.09.18 | ₩13,214 | ₩13,348 | ₩13,121 | ₩13,174 | -0.30% | 1.9억 |
|---|
| 2026.09.17 | ₩13,441 | ₩13,481 | ₩13,228 | ₩13,228 | -1.59% | 3210.4만 |
|---|
| 2026.09.16 | ₩13,361 | ₩13,508 | ₩13,067 | ₩13,188 | -1.30% | 3929.9만 |
|---|
| 2026.09.15 | ₩13,468 | ₩13,521 | ₩13,268 | ₩13,294 | -1.29% | 2837.4만 |
|---|
| 2026.09.14 | ₩13,428 | ₩13,615 | ₩13,374 | ₩13,468 | +0.30% | 2714.9만 |
|---|
| 2026.09.11 | ₩13,735 | ₩13,802 | ₩13,548 | ₩13,548 | -1.36% | 2664.7만 |
|---|
| 2026.09.10 | ₩14,055 | ₩14,068 | ₩13,575 | ₩13,601 | -3.23% | 3755.8만 |
|---|
| 2026.09.09 | ₩14,295 | ₩14,362 | ₩14,015 | ₩14,028 | -1.87% | 3021.8만 |
|---|
| 2026.09.08 | ₩14,349 | ₩14,509 | ₩14,242 | ₩14,255 | -0.65% | 3753.9만 |
|---|
| 2026.09.04 | ₩14,162 | ₩14,322 | ₩14,109 | ₩14,215 | +0.38% | 1656.3만 |
|---|
| 2026.09.03 | ₩14,282 | ₩14,362 | ₩14,122 | ₩14,229 | -0.37% | 1577만 |
|---|
| 2026.09.02 | ₩14,189 | ₩14,215 | ₩14,109 | ₩14,175 | -0.09% | 1885.4만 |
|---|
| 2026.09.01 | ₩14,215 | ₩14,335 | ₩14,122 | ₩14,149 | -0.47% | 1619.3만 |
|---|
| 2026.08.31 | ₩14,335 | ₩14,469 | ₩14,255 | ₩14,322 | -0.09% | 1671만 |
|---|
| 2026.08.28 | ₩14,616 | ₩14,682 | ₩14,522 | ₩14,549 | -0.46% | 2039.4만 |
|---|
| 2026.08.27 | ₩14,442 | ₩14,629 | ₩14,402 | ₩14,602 | +1.11% | 1249.4만 |
|---|
| 2026.08.26 | ₩14,576 | ₩14,589 | ₩14,429 | ₩14,429 | -1.01% | 1230만 |
|---|
| 2026.08.25 | ₩14,709 | ₩14,723 | ₩14,522 | ₩14,562 | -1.00% | 1376.5만 |
|---|
| 2026.08.24 | ₩14,562 | ₩14,682 | ₩14,469 | ₩14,656 | +0.64% | 1410.3만 |
|---|
| 2026.08.21 | ₩14,642 | ₩14,682 | ₩14,522 | ₩14,536 | -0.73% | 1021.2만 |
|---|
| 2026.08.20 | ₩14,723 | ₩14,816 | ₩14,536 | ₩14,576 | -1.00% | 1263.9만 |
|---|
| 2026.08.19 | ₩14,682 | ₩14,856 | ₩14,642 | ₩14,789 | +0.73% | 1736만 |
|---|
| 2026.08.18 | ₩14,629 | ₩14,642 | ₩14,536 | ₩14,576 | -0.36% | 1132.6만 |
|---|
| 2026.08.17 | ₩14,616 | ₩14,696 | ₩14,549 | ₩14,616 | 0.00% | 1162만 |
|---|
| 2026.08.14 | ₩14,656 | ₩14,789 | ₩14,602 | ₩14,629 | -0.18% | 1221.5만 |
|---|
| 2026.08.13 | ₩14,629 | ₩14,669 | ₩14,509 | ₩14,629 | 0.00% | 1408.5만 |
|---|
| 2026.08.12 | ₩14,616 | ₩14,709 | ₩14,509 | ₩14,522 | -0.64% | 1663만 |
|---|
| 2026.08.11 | ₩14,375 | ₩14,536 | ₩14,309 | ₩14,536 | +1.11% | 1434.5만 |
|---|
| 2026.08.10 | ₩14,482 | ₩14,482 | ₩14,202 | ₩14,362 | -0.83% | 1408만 |
|---|
| 2026.08.07 | ₩14,215 | ₩14,589 | ₩14,215 | ₩14,469 | +1.78% | 1800.4만 |
|---|
| 2026.08.06 | ₩14,242 | ₩14,322 | ₩14,122 | ₩14,162 | -0.56% | 1934만 |
|---|
| 2026.08.05 | ₩14,215 | ₩14,309 | ₩14,055 | ₩14,242 | +0.19% | 1528.3만 |
|---|
| 2026.08.04 | ₩14,282 | ₩14,375 | ₩14,149 | ₩14,202 | -0.56% | 2625.4만 |
|---|
| 2026.08.03 | ₩14,282 | ₩14,429 | ₩14,149 | ₩14,202 | -0.56% | 2361.6만 |
|---|
| 2026.07.31 | ₩14,349 | ₩14,375 | ₩14,175 | ₩14,229 | -0.84% | 1924.9만 |
|---|
| 2026.07.30 | ₩14,616 | ₩14,669 | ₩14,429 | ₩14,576 | -0.27% | 2427.7만 |
|---|
| 2026.07.29 | ₩14,723 | ₩14,763 | ₩14,509 | ₩14,549 | -1.18% | 2343만 |
|---|
| 2026.07.28 | ₩14,282 | ₩14,816 | ₩14,242 | ₩14,776 | +3.46% | 3127.3만 |
|---|
| 2026.07.27 | ₩14,229 | ₩14,282 | ₩14,149 | ₩14,202 | -0.19% | 1782.7만 |
|---|
| 2026.07.24 | ₩14,175 | ₩14,242 | ₩14,082 | ₩14,135 | -0.28% | 2211.2만 |
|---|
| 2026.07.23 | ₩14,149 | ₩14,215 | ₩13,962 | ₩14,095 | -0.38% | 2366.9만 |
|---|
| 2026.07.22 | ₩14,536 | ₩14,562 | ₩14,255 | ₩14,309 | -1.56% | 2502.7만 |
|---|
| 2026.07.21 | ₩14,723 | ₩14,896 | ₩14,282 | ₩14,389 | -2.27% | 2438.3만 |
|---|
| 2026.07.20 | ₩15,043 | ₩15,070 | ₩14,549 | ₩14,576 | -3.11% | 2337.9만 |
|---|
| 2026.07.17 | ₩15,150 | ₩15,216 | ₩14,896 | ₩14,976 | -1.15% | 2393만 |
|---|
| 2026.07.16 | ₩15,123 | ₩15,283 | ₩15,096 | ₩15,256 | +0.88% | 1505.6만 |
|---|
| 2026.07.15 | ₩15,003 | ₩15,270 | ₩14,976 | ₩15,110 | +0.71% | 1612.5만 |
|---|
| 2026.07.14 | ₩14,789 | ₩15,003 | ₩14,749 | ₩14,923 | +0.90% | 1437.4만 |
|---|
| 2026.07.13 | ₩14,843 | ₩14,869 | ₩14,616 | ₩14,669 | -1.17% | 1508.2만 |
|---|
| 2026.07.10 | ₩14,843 | ₩14,923 | ₩14,763 | ₩14,856 | +0.09% | 1215.6만 |
|---|
| 2026.07.09 | ₩14,669 | ₩14,896 | ₩14,562 | ₩14,776 | +0.73% | 1362.5만 |
|---|
| 2026.07.08 | ₩14,789 | ₩14,829 | ₩14,549 | ₩14,602 | -1.26% | 1285.2만 |
|---|
| 2026.07.07 | ₩14,909 | ₩15,016 | ₩14,763 | ₩14,843 | -0.45% | 1446.2만 |
|---|
| 2026.07.06 | ₩14,656 | ₩14,976 | ₩14,642 | ₩14,909 | +1.73% | 2110.6만 |
|---|
| 2026.07.02 | ₩14,536 | ₩14,682 | ₩14,429 | ₩14,682 | +1.01% | 1613.6만 |
|---|
| 2026.07.01 | ₩14,442 | ₩14,562 | ₩14,362 | ₩14,402 | -0.28% | 1453.9만 |
|---|
| 2026.06.30 | ₩14,402 | ₩14,723 | ₩14,389 | ₩14,549 | +1.02% | 2101만 |
|---|
| 2026.06.29 | ₩14,549 | ₩14,682 | ₩14,402 | ₩14,682 | +0.92% | 2508.4만 |
|---|
| 2026.06.26 | ₩14,175 | ₩14,562 | ₩14,135 | ₩14,549 | +2.64% | 3368.7만 |
|---|
| 2026.06.25 | ₩14,015 | ₩14,215 | ₩13,962 | ₩14,175 | +1.14% | 1297.2만 |
|---|
| 2026.06.24 | ₩13,962 | ₩14,082 | ₩13,948 | ₩14,002 | +0.29% | 1126.2만 |
|---|
| 2026.06.23 | ₩13,802 | ₩13,948 | ₩13,748 | ₩13,935 | +0.97% | 1244.7만 |
|---|
| 2026.06.22 | ₩13,828 | ₩13,948 | ₩13,815 | ₩13,855 | +0.19% | 1186.7만 |
|---|
| 2026.06.18 | ₩13,855 | ₩13,908 | ₩13,775 | ₩13,855 | 0.00% | 1908.1만 |
|---|
| 2026.06.17 | ₩14,109 | ₩14,135 | ₩13,655 | ₩13,748 | -2.55% | 1640만 |
|---|
| 2026.06.16 | ₩14,002 | ₩14,175 | ₩13,988 | ₩14,095 | +0.67% | 1144.9만 |
|---|
| 2026.06.15 | ₩13,962 | ₩14,082 | ₩13,882 | ₩13,962 | 0.00% | 1324.7만 |
|---|
| 2026.06.12 | ₩13,802 | ₩13,855 | ₩13,735 | ₩13,761 | -0.29% | 1240만 |
|---|
| 2026.06.11 | ₩13,681 | ₩13,828 | ₩13,641 | ₩13,748 | +0.49% | 1363.3만 |
|---|
| 2026.06.10 | ₩13,681 | ₩13,842 | ₩13,575 | ₩13,588 | -0.68% | 1700.7만 |
|---|
| 2026.06.09 | ₩13,601 | ₩13,775 | ₩13,575 | ₩13,761 | +1.18% | 1263.6만 |
|---|
| 2026.06.08 | ₩13,615 | ₩13,708 | ₩13,441 | ₩13,495 | -0.88% | 1437만 |
|---|
| 2026.06.05 | ₩13,641 | ₩13,735 | ₩13,548 | ₩13,575 | -0.49% | 1091.3만 |
|---|
| 2026.06.04 | ₩13,628 | ₩13,895 | ₩13,628 | ₩13,735 | +0.78% | 1564.9만 |
|---|
| 2026.06.03 | ₩13,521 | ₩13,655 | ₩13,454 | ₩13,575 | +0.39% | 1050.1만 |
|---|
| 2026.06.02 | ₩13,641 | ₩13,788 | ₩13,601 | ₩13,615 | -0.20% | 1174.4만 |
|---|
| 2026.06.01 | ₩13,601 | ₩13,842 | ₩13,508 | ₩13,655 | +0.39% | 1476.4만 |
|---|
| 2026.05.29 | ₩13,895 | ₩13,935 | ₩13,828 | ₩13,895 | 0.00% | 1494.2만 |
|---|
| 2026.05.28 | ₩13,988 | ₩14,109 | ₩13,935 | ₩14,082 | +0.67% | 1653만 |
|---|
| 2026.05.27 | ₩13,975 | ₩14,175 | ₩13,948 | ₩14,028 | +0.38% | 1427.4만 |
|---|
| 2026.05.26 | ₩13,748 | ₩13,948 | ₩13,681 | ₩13,922 | +1.26% | 1564.9만 |
|---|
| 2026.05.22 | ₩13,761 | ₩13,802 | ₩13,588 | ₩13,628 | -0.97% | 1169만 |
|---|
| 2026.05.21 | ₩13,601 | ₩13,735 | ₩13,468 | ₩13,695 | +0.69% | 1551.8만 |
|---|
| 2026.05.20 | ₩13,521 | ₩13,735 | ₩13,468 | ₩13,681 | +1.18% | 2165.6만 |
|---|
| 2026.05.19 | ₩13,681 | ₩13,708 | ₩13,495 | ₩13,521 | -1.17% | 1640.1만 |
|---|
| 2026.05.18 | ₩13,895 | ₩13,935 | ₩13,721 | ₩13,748 | -1.06% | 1682.4만 |
|---|
| 2026.05.15 | ₩13,988 | ₩14,002 | ₩13,775 | ₩13,802 | -1.34% | 1860.4만 |
|---|
| 2026.05.14 | ₩14,255 | ₩14,309 | ₩14,082 | ₩14,082 | -1.22% | 1188만 |
|---|
| 2026.05.13 | ₩14,309 | ₩14,309 | ₩14,175 | ₩14,189 | -0.84% | 1387.2만 |
|---|
| 2026.05.12 | ₩14,362 | ₩14,442 | ₩14,295 | ₩14,335 | -0.19% | 1238.5만 |
|---|
| 2026.05.11 | ₩14,456 | ₩14,549 | ₩14,402 | ₩14,416 | -0.28% | 1141.6만 |
|---|
| 2026.05.08 | ₩14,389 | ₩14,536 | ₩14,349 | ₩14,496 | +0.74% | 1319만 |
|---|
| 2026.05.07 | ₩14,402 | ₩14,416 | ₩14,215 | ₩14,309 | -0.65% | 1123.6만 |
|---|
| 2026.05.06 | ₩14,429 | ₩14,469 | ₩14,309 | ₩14,402 | -0.19% | 1416.7만 |
|---|
| 2026.05.05 | ₩14,215 | ₩14,362 | ₩14,189 | ₩14,309 | +0.66% | 1037.9만 |
|---|
| 2026.05.04 | ₩14,509 | ₩14,536 | ₩14,189 | ₩14,215 | -2.02% | 1818만 |
|---|
| 2026.05.01 | ₩14,709 | ₩14,709 | ₩14,576 | ₩14,602 | -0.73% | 1144만 |
|---|
| 2026.04.30 | ₩14,522 | ₩14,776 | ₩14,456 | ₩14,709 | +1.29% | 1633.8만 |
|---|
| 2026.04.29 | ₩14,829 | ₩14,829 | ₩14,562 | ₩14,642 | -1.26% | 2414.7만 |
|---|
| 2026.04.28 | ₩14,776 | ₩14,843 | ₩14,736 | ₩14,789 | +0.09% | 1481.4만 |
|---|
| 2026.04.27 | ₩14,709 | ₩14,816 | ₩14,696 | ₩14,816 | +0.73% | 1437.3만 |
|---|
| 2026.04.24 | ₩14,562 | ₩14,749 | ₩14,469 | ₩14,709 | +1.01% | 1233.2만 |
|---|
| 2026.04.23 | ₩14,549 | ₩14,602 | ₩14,402 | ₩14,496 | -0.37% | 1104.5만 |
|---|
| 2026.04.22 | ₩14,763 | ₩14,816 | ₩14,482 | ₩14,562 | -1.36% | 1677.1만 |
|---|
| 2026.04.21 | ₩14,456 | ₩14,843 | ₩14,429 | ₩14,562 | +0.74% | 2001.2만 |
|---|
| 2026.04.20 | ₩14,362 | ₩14,442 | ₩14,162 | ₩14,375 | +0.09% | 2003만 |
|---|
| 2026.04.17 | ₩14,229 | ₩14,576 | ₩14,189 | ₩14,549 | +2.25% | 2082만 |
|---|
| 2026.04.16 | ₩14,349 | ₩14,349 | ₩14,082 | ₩14,095 | -1.77% | 1457.5만 |
|---|
| 2026.04.15 | ₩14,242 | ₩14,362 | ₩14,095 | ₩14,335 | +0.66% | 1149.4만 |
|---|
| 2026.04.14 | ₩14,082 | ₩14,202 | ₩14,055 | ₩14,202 | +0.85% | 1169.8만 |
|---|
| 2026.04.13 | ₩13,882 | ₩14,055 | ₩13,802 | ₩14,042 | +1.15% | 1460.9만 |
|---|
| 2026.04.10 | ₩14,028 | ₩14,082 | ₩13,895 | ₩13,975 | -0.38% | 1095.8만 |
|---|
| 2026.04.09 | ₩13,735 | ₩14,028 | ₩13,721 | ₩13,988 | +1.85% | 1405.4만 |
|---|
| 2026.04.08 | ₩13,842 | ₩13,935 | ₩13,668 | ₩13,775 | -0.48% | 1449.3만 |
|---|
| 2026.04.07 | ₩13,575 | ₩13,655 | ₩13,414 | ₩13,468 | -0.79% | 1243.4만 |
|---|
| 2026.04.06 | ₩13,521 | ₩13,748 | ₩13,495 | ₩13,615 | +0.69% | 1316.5만 |
|---|
| 2026.04.02 | ₩13,107 | ₩13,548 | ₩13,094 | ₩13,548 | +3.36% | 1250.5만 |
|---|
| 2026.04.01 | ₩13,401 | ₩13,548 | ₩13,348 | ₩13,374 | -0.20% | 1713.3만 |
|---|
| 2026.03.31 | ₩13,147 | ₩13,401 | ₩13,067 | ₩13,388 | +1.83% | 2263만 |
|---|
| 2026.03.30 | ₩13,067 | ₩13,321 | ₩12,974 | ₩13,134 | +0.51% | 2271.3만 |
|---|
| 2026.03.27 | ₩13,027 | ₩13,094 | ₩12,854 | ₩12,934 | -0.72% | 2504.5만 |
|---|
| 2026.03.26 | ₩13,388 | ₩13,454 | ₩13,107 | ₩13,134 | -1.89% | 1994.3만 |
|---|
| 2026.03.25 | ₩13,428 | ₩13,588 | ₩13,361 | ₩13,535 | +0.80% | 1912.1만 |
|---|
| 2026.03.24 | ₩13,268 | ₩13,441 | ₩13,147 | ₩13,268 | 0.00% | 2716.3만 |
|---|
| 2026.03.23 | ₩13,281 | ₩13,535 | ₩13,174 | ₩13,361 | +0.60% | 3566.2만 |
|---|
| 2026.03.20 | ₩13,735 | ₩13,775 | ₩12,987 | ₩13,014 | -5.25% | 5408.3만 |
|---|
| 2026.03.19 | ₩13,628 | ₩13,882 | ₩13,628 | ₩13,735 | +0.78% | 1842.1만 |
|---|
| 2026.03.18 | ₩13,882 | ₩14,015 | ₩13,735 | ₩13,748 | -0.96% | 1719.7만 |
|---|
| 2026.03.17 | ₩13,895 | ₩14,122 | ₩13,882 | ₩14,002 | +0.77% | 2034.9만 |
|---|
| 2026.03.16 | ₩13,788 | ₩14,015 | ₩13,775 | ₩13,788 | 0.00% | 1482.7만 |
|---|
| 2026.03.13 | ₩14,002 | ₩14,109 | ₩13,628 | ₩13,655 | -2.48% | 1757.3만 |
|---|
| 2026.03.12 | ₩14,189 | ₩14,189 | ₩13,842 | ₩13,868 | -2.26% | 1808.7만 |
|---|
| 2026.03.11 | ₩14,295 | ₩14,362 | ₩14,135 | ₩14,242 | -0.37% | 1604.7만 |
|---|
| 2026.03.10 | ₩14,149 | ₩14,442 | ₩14,082 | ₩14,309 | +1.13% | 1535.3만 |
|---|
| 2026.03.09 | ₩14,015 | ₩14,109 | ₩13,628 | ₩14,068 | +0.38% | 2831만 |
|---|
| 2026.03.06 | ₩14,402 | ₩14,429 | ₩14,175 | ₩14,202 | -1.39% | 2095만 |
|---|
| 2026.03.05 | ₩14,589 | ₩14,736 | ₩14,429 | ₩14,549 | -0.27% | 1674.1만 |
|---|
| 2026.03.04 | ₩14,696 | ₩14,816 | ₩14,589 | ₩14,642 | -0.36% | 2074만 |
|---|
| 2026.03.03 | ₩14,549 | ₩14,856 | ₩14,469 | ₩14,682 | +0.92% | 2156.5만 |
|---|
| 2026.03.02 | ₩14,616 | ₩15,043 | ₩14,456 | ₩14,883 | +1.83% | 2436.6만 |
|---|
| 2026.02.27 | ₩14,949 | ₩15,043 | ₩14,869 | ₩14,963 | +0.09% | 2649.1만 |
|---|
| 2026.02.26 | ₩15,123 | ₩15,216 | ₩15,016 | ₩15,150 | +0.18% | 2302.1만 |
|---|
| 2026.02.25 | ₩15,136 | ₩15,203 | ₩14,843 | ₩15,070 | -0.44% | 2129.6만 |
|---|
| 2026.02.24 | ₩15,070 | ₩15,110 | ₩14,896 | ₩15,096 | +0.18% | 2709.3만 |
|---|
| 2026.02.23 | ₩15,296 | ₩15,430 | ₩14,909 | ₩15,043 | -1.66% | 2430.2만 |
|---|
| 2026.02.20 | ₩15,110 | ₩15,323 | ₩15,003 | ₩15,283 | +1.15% | 4388.8만 |
|---|
| 2026.02.19 | ₩15,096 | ₩15,203 | ₩15,030 | ₩15,110 | +0.09% | 1604만 |
|---|
| 2026.02.18 | ₩15,083 | ₩15,176 | ₩15,030 | ₩15,096 | +0.09% | 1655.1만 |
|---|
| 2026.02.17 | ₩15,216 | ₩15,256 | ₩14,963 | ₩15,083 | -0.88% | 2064.3만 |
|---|
| 2026.02.13 | ₩15,230 | ₩15,403 | ₩14,989 | ₩15,163 | -0.44% | 2288.6만 |
|---|
| 2026.02.12 | ₩15,323 | ₩15,483 | ₩15,163 | ₩15,190 | -0.87% | 2699.7만 |
|---|
| 2026.02.11 | ₩15,030 | ₩15,377 | ₩15,016 | ₩15,256 | +1.51% | 2178.6만 |
|---|
| 2026.02.10 | ₩15,136 | ₩15,203 | ₩14,883 | ₩14,976 | -1.06% | 2188.2만 |
|---|
| 2026.02.09 | ₩15,230 | ₩15,283 | ₩15,003 | ₩15,136 | -0.61% | 1872.6만 |
|---|
| 2026.02.06 | ₩15,283 | ₩15,390 | ₩15,230 | ₩15,270 | -0.09% | 1709.9만 |
|---|
| 2026.02.05 | ₩15,230 | ₩15,390 | ₩15,110 | ₩15,216 | -0.09% | 1643만 |
|---|
| 2026.02.04 | ₩15,323 | ₩15,443 | ₩15,243 | ₩15,363 | +0.26% | 1704만 |
|---|
| 2026.02.03 | ₩15,043 | ₩15,390 | ₩15,030 | ₩15,337 | +1.95% | 1865.6만 |
|---|
| 2026.02.02 | ₩15,123 | ₩15,283 | ₩14,883 | ₩14,909 | -1.41% | 2515.5만 |
|---|
| 2026.01.30 | ₩15,790 | ₩15,804 | ₩15,176 | ₩15,216 | -3.63% | 4245.3만 |
|---|
| 2026.01.29 | ₩16,191 | ₩16,191 | ₩15,737 | ₩15,977 | -1.32% | 2787만 |
|---|
| 2026.01.28 | ₩16,191 | ₩16,271 | ₩16,031 | ₩16,044 | -0.91% | 2428.5만 |
|---|
| 2026.01.27 | ₩15,844 | ₩16,257 | ₩15,804 | ₩16,244 | +2.53% | 2774.2만 |
|---|
| 2026.01.26 | ₩15,844 | ₩15,870 | ₩15,577 | ₩15,750 | -0.59% | 2121만 |
|---|
| 2026.01.23 | ₩15,777 | ₩15,870 | ₩15,710 | ₩15,817 | +0.25% | 1439.7만 |
|---|
| 2026.01.22 | ₩15,617 | ₩15,777 | ₩15,563 | ₩15,737 | +0.77% | 1506.9만 |
|---|
| 2026.01.21 | ₩15,630 | ₩15,644 | ₩15,377 | ₩15,617 | -0.09% | 1924만 |
|---|
| 2026.01.20 | ₩15,684 | ₩15,750 | ₩15,537 | ₩15,563 | -0.77% | 2391.9만 |
|---|
| 2026.01.16 | ₩15,617 | ₩15,924 | ₩15,603 | ₩15,924 | +1.97% | 1930.3만 |
|---|
| 2026.01.15 | ₩15,457 | ₩15,644 | ₩15,350 | ₩15,590 | +0.86% | 1975.4만 |
|---|
| 2026.01.14 | ₩15,083 | ₩15,470 | ₩15,030 | ₩15,443 | +2.39% | 1787.8만 |
|---|
| 2026.01.13 | ₩15,216 | ₩15,256 | ₩15,043 | ₩15,150 | -0.44% | 1914.1만 |
|---|
| 2026.01.12 | ₩15,230 | ₩15,270 | ₩15,096 | ₩15,190 | -0.26% | 2010.7만 |
|---|
| 2026.01.09 | ₩15,323 | ₩15,537 | ₩15,150 | ₩15,230 | -0.61% | 3854.4만 |
|---|
| 2026.01.08 | ₩14,749 | ₩15,083 | ₩14,736 | ₩14,936 | +1.27% | 1694.7만 |
|---|
| 2026.01.07 | ₩14,936 | ₩15,016 | ₩14,723 | ₩14,763 | -1.16% | 1689.4만 |
|---|
| 2026.01.06 | ₩14,696 | ₩14,976 | ₩14,682 | ₩14,896 | +1.36% | 2141.5만 |
|---|
| 2026.01.05 | ₩14,589 | ₩14,843 | ₩14,562 | ₩14,776 | +1.28% | 2671.1만 |
|---|
| 2026.01.02 | ₩14,309 | ₩14,696 | ₩14,215 | ₩14,589 | +1.96% | 2317.2만 |
|---|
| 2025.12.31 | ₩14,309 | ₩14,429 | ₩14,282 | ₩14,309 | 0.00% | 1536.5만 |
|---|
| 2025.12.30 | ₩14,456 | ₩14,496 | ₩14,416 | ₩14,442 | -0.09% | 1453.5만 |
|---|
| 2025.12.29 | ₩14,509 | ₩14,536 | ₩14,362 | ₩14,442 | -0.46% | 1643.9만 |
|---|
| 2025.12.26 | ₩14,536 | ₩14,589 | ₩14,429 | ₩14,482 | -0.37% | 1013.4만 |
|---|
| 2025.12.24 | ₩14,402 | ₩14,496 | ₩14,389 | ₩14,469 | +0.46% | 578.2만 |
|---|
| 2025.12.23 | ₩14,482 | ₩14,536 | ₩14,335 | ₩14,362 | -0.83% | 1323.8만 |
|---|
| 2025.12.22 | ₩14,282 | ₩14,496 | ₩14,255 | ₩14,496 | +1.50% | 1657.7만 |
|---|
| 2025.12.19 | ₩14,149 | ₩14,335 | ₩14,122 | ₩14,229 | +0.57% | 2342.7만 |
|---|
| 2025.12.18 | ₩13,975 | ₩14,189 | ₩13,975 | ₩14,109 | +0.96% | 2106.6만 |
|---|
| 2025.12.17 | ₩13,842 | ₩14,122 | ₩13,828 | ₩13,935 | +0.68% | 2016만 |
|---|
| 2025.12.16 | ₩13,842 | ₩13,895 | ₩13,761 | ₩13,788 | -0.39% | 1153.4만 |
|---|
| 2025.12.15 | ₩13,828 | ₩13,882 | ₩13,721 | ₩13,828 | 0.00% | 1534.7만 |
|---|
| 2025.12.12 | ₩13,748 | ₩13,922 | ₩13,748 | ₩13,775 | +0.19% | 1207.9만 |
|---|
| 2025.12.11 | ₩13,882 | ₩13,922 | ₩13,721 | ₩13,748 | -0.96% | 1204.7만 |
|---|
| 2025.12.10 | ₩13,828 | ₩13,908 | ₩13,735 | ₩13,855 | +0.19% | 1440.4만 |
|---|
| 2025.12.09 | ₩14,015 | ₩14,122 | ₩13,788 | ₩13,802 | -1.52% | 1915만 |
|---|
| 2025.12.08 | ₩14,215 | ₩14,215 | ₩13,975 | ₩14,002 | -1.50% | 1922.1만 |
|---|
| 2025.12.05 | ₩14,028 | ₩14,242 | ₩13,975 | ₩14,175 | +1.05% | 2315만 |
|---|
| 2025.12.04 | ₩13,975 | ₩14,055 | ₩13,935 | ₩14,002 | +0.19% | 1602.6만 |
|---|
| 2025.12.03 | ₩14,015 | ₩14,122 | ₩13,948 | ₩13,962 | -0.38% | 1711.2만 |
|---|
| 2025.12.02 | ₩13,975 | ₩14,068 | ₩13,948 | ₩13,962 | -0.10% | 1795.1만 |
|---|
| 2025.12.01 | ₩13,895 | ₩14,002 | ₩13,868 | ₩13,962 | +0.48% | 2137만 |
|---|
| 2025.11.28 | ₩13,988 | ₩14,122 | ₩13,975 | ₩14,002 | +0.10% | 1688.5만 |
|---|
| 2025.11.26 | ₩13,908 | ₩14,202 | ₩13,895 | ₩14,095 | +1.34% | 3223.5만 |
|---|
| 2025.11.25 | ₩13,775 | ₩13,895 | ₩13,708 | ₩13,882 | +0.78% | 3955.3만 |
|---|
| 2025.11.24 | ₩13,748 | ₩13,788 | ₩13,655 | ₩13,748 | 0.00% | 2835.5만 |
|---|
| 2025.11.21 | ₩13,468 | ₩13,788 | ₩13,441 | ₩13,721 | +1.88% | 2525.7만 |
|---|
| 2025.11.20 | ₩13,495 | ₩13,655 | ₩13,428 | ₩13,441 | -0.40% | 1988.1만 |
|---|
| 2025.11.19 | ₩13,508 | ₩13,535 | ₩13,414 | ₩13,454 | -0.40% | 1563.5만 |
|---|
| 2025.11.18 | ₩13,468 | ₩13,561 | ₩13,428 | ₩13,495 | +0.20% | 2099.5만 |
|---|
| 2025.11.17 | ₩13,588 | ₩13,655 | ₩13,441 | ₩13,481 | -0.79% | 1841.6만 |
|---|
| 2025.11.14 | ₩13,508 | ₩13,655 | ₩13,414 | ₩13,548 | +0.30% | 1835.3만 |
|---|
| 2025.11.13 | ₩13,588 | ₩13,641 | ₩13,495 | ₩13,535 | -0.39% | 2133만 |
|---|
| 2025.11.12 | ₩13,788 | ₩13,842 | ₩13,548 | ₩13,615 | -1.26% | 2336.7만 |
|---|
| 2025.11.11 | ₩13,708 | ₩13,842 | ₩13,708 | ₩13,761 | +0.39% | 2374.4만 |
|---|
| 2025.11.10 | ₩13,815 | ₩13,855 | ₩13,641 | ₩13,681 | -0.97% | 1909.9만 |
|---|
| 2025.11.07 | ₩13,588 | ₩13,802 | ₩13,575 | ₩13,802 | +1.57% | 2084.9만 |
|---|
| 2025.11.06 | ₩13,668 | ₩13,735 | ₩13,615 | ₩13,628 | -0.29% | 1995.2만 |
|---|
| 2025.11.05 | ₩13,588 | ₩13,748 | ₩13,588 | ₩13,668 | +0.59% | 2030.4만 |
|---|
| 2025.11.04 | ₩13,321 | ₩13,615 | ₩13,281 | ₩13,588 | +2.00% | 2839.4만 |
|---|
| 2025.11.03 | ₩13,334 | ₩13,441 | ₩13,188 | ₩13,414 | +0.60% | 2223.3만 |
|---|
| 2025.10.31 | ₩13,281 | ₩13,388 | ₩13,147 | ₩13,348 | +0.50% | 2156.1만 |
|---|
| 2025.10.30 | ₩13,441 | ₩13,481 | ₩13,294 | ₩13,348 | -0.70% | 3033.6만 |
|---|
| 2025.10.29 | ₩13,615 | ₩13,708 | ₩13,401 | ₩13,428 | -1.37% | 2927.2만 |
|---|
| 2025.10.28 | ₩13,735 | ₩13,761 | ₩13,561 | ₩13,601 | -0.97% | 2369.3만 |
|---|
| 2025.10.27 | ₩13,708 | ₩13,828 | ₩13,681 | ₩13,748 | +0.29% | 2617.9만 |
|---|
| 2025.10.24 | ₩13,561 | ₩13,748 | ₩13,548 | ₩13,615 | +0.39% | 2422.9만 |
|---|
| 2025.10.23 | ₩13,641 | ₩13,708 | ₩13,454 | ₩13,468 | -1.27% | 1979.5만 |
|---|
| 2025.10.22 | ₩13,428 | ₩13,681 | ₩13,428 | ₩13,615 | +1.39% | 2656.8만 |
|---|
| 2025.10.21 | ₩13,481 | ₩13,495 | ₩13,241 | ₩13,414 | -0.50% | 2025.4만 |
|---|
| 2025.10.20 | ₩13,348 | ₩13,548 | ₩13,294 | ₩13,481 | +1.00% | 2505만 |
|---|
| 2025.10.17 | ₩13,228 | ₩13,334 | ₩13,161 | ₩13,334 | +0.81% | 1750.1만 |
|---|
| 2025.10.16 | ₩13,401 | ₩13,468 | ₩13,201 | ₩13,241 | -1.20% | 2170.3만 |
|---|
| 2025.10.15 | ₩13,414 | ₩13,414 | ₩13,281 | ₩13,374 | -0.30% | 1561.9만 |
|---|
| 2025.10.14 | ₩13,268 | ₩13,414 | ₩13,134 | ₩13,361 | +0.70% | 1950.7만 |
|---|
| 2025.10.13 | ₩13,308 | ₩13,414 | ₩13,161 | ₩13,334 | +0.20% | 1635.2만 |
|---|
| 2025.10.10 | ₩13,428 | ₩13,481 | ₩13,214 | ₩13,254 | -1.29% | 2223.3만 |
|---|
| 2025.10.09 | ₩13,588 | ₩13,641 | ₩13,321 | ₩13,348 | -1.77% | 1752.2만 |
|---|
| 2025.10.08 | ₩13,374 | ₩13,561 | ₩13,374 | ₩13,561 | +1.40% | 1760.2만 |
|---|
| 2025.10.07 | ₩13,241 | ₩13,414 | ₩13,214 | ₩13,334 | +0.71% | 1780.1만 |
|---|
| 2025.10.06 | ₩13,428 | ₩13,441 | ₩13,161 | ₩13,188 | -1.79% | 2071.7만 |
|---|
| 2025.10.03 | ₩13,388 | ₩13,508 | ₩13,374 | ₩13,428 | +0.30% | 1434.8만 |
|---|
| 2025.10.02 | ₩13,268 | ₩13,388 | ₩13,134 | ₩13,361 | +0.70% | 1766.2만 |
|---|
| 2025.10.01 | ₩13,054 | ₩13,268 | ₩13,001 | ₩13,254 | +1.53% | 2728.7만 |
|---|
| 2025.09.30 | ₩13,001 | ₩13,094 | ₩12,921 | ₩13,067 | +0.51% | 1803.6만 |
|---|
| 2025.09.29 | ₩13,241 | ₩13,254 | ₩13,041 | ₩13,134 | -0.81% | 2111.9만 |
|---|
| 2025.09.26 | ₩13,067 | ₩13,281 | ₩13,041 | ₩13,134 | +0.51% | 2322.2만 |
|---|
| 2025.09.25 | ₩12,987 | ₩13,081 | ₩12,894 | ₩13,027 | +0.31% | 1932.7만 |
|---|
| 2025.09.24 | ₩13,134 | ₩13,134 | ₩12,987 | ₩13,027 | -0.81% | 1843.8만 |
|---|
| 2025.09.23 | ₩13,014 | ₩13,147 | ₩12,974 | ₩13,094 | +0.62% | 2155.2만 |
|---|
| 2025.09.22 | ₩13,321 | ₩13,334 | ₩12,961 | ₩12,974 | -2.61% | 2897만 |
|---|
| 2025.09.19 | ₩13,508 | ₩13,521 | ₩13,268 | ₩13,308 | -1.48% | 3350.5만 |
|---|
| 2025.09.18 | ₩13,615 | ₩13,655 | ₩13,454 | ₩13,481 | -0.98% | 1395.3만 |
|---|
| 2025.09.17 | ₩13,588 | ₩13,761 | ₩13,535 | ₩13,628 | +0.29% | 1943.2만 |
|---|
| 2025.09.16 | ₩13,628 | ₩13,655 | ₩13,468 | ₩13,521 | -0.78% | 1524.4만 |
|---|
| 2025.09.15 | ₩13,601 | ₩13,655 | ₩13,561 | ₩13,601 | 0.00% | 1278.6만 |
|---|
| 2025.09.12 | ₩13,655 | ₩13,668 | ₩13,535 | ₩13,588 | -0.49% | 1440.7만 |
|---|
| 2025.09.11 | ₩13,695 | ₩13,775 | ₩13,615 | ₩13,655 | -0.29% | 1581.5만 |
|---|
| 2025.09.10 | ₩13,828 | ₩13,935 | ₩13,655 | ₩13,681 | -1.06% | 2628.2만 |
|---|
| 2025.09.09 | ₩13,842 | ₩13,935 | ₩13,748 | ₩13,815 | -0.19% | 2885.5만 |
|---|
| 2025.09.08 | ₩13,855 | ₩13,895 | ₩13,761 | ₩13,802 | -0.39% | 2338.6만 |
|---|
| 2025.09.05 | ₩13,748 | ₩13,855 | ₩13,708 | ₩13,842 | +0.68% | 2754.7만 |
|---|
| 2025.09.04 | ₩13,281 | ₩13,668 | ₩13,268 | ₩13,615 | +2.51% | 3708.6만 |
|---|
| 2025.09.03 | ₩13,027 | ₩13,294 | ₩13,001 | ₩13,281 | +1.95% | 1933.3만 |
|---|