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 | ₩11,610 | ₩11,637 | ₩11,356 | ₩11,570 | -0.34% | 3258.4만 |
| 2026.10.07 | — | — | — | ₩11,290 | — | — |
| 2026.10.05 | — | — | — | ₩11,626 | — | — |
| 2026.10.02 | ₩12,090 | ₩12,184 | ₩11,703 | ₩11,730 | -2.98% | 3972.8만 |
| 2026.10.01 | ₩12,064 | ₩12,104 | ₩11,837 | ₩11,944 | -1.00% | 5095.5만 |
| 2026.09.30 | ₩12,557 | ₩12,584 | ₩12,077 | ₩12,104 | -3.61% | 5489.3만 |
| 2026.09.29 | ₩12,678 | ₩12,704 | ₩12,451 | ₩12,611 | -0.53% | 3941.4만 |
| 2026.09.28 | ₩12,758 | ₩12,918 | ₩12,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,624 |
| -1.05% |
| 4683.4만 |
| 2026.09.25 | ₩12,918 | ₩12,944 | ₩12,691 | ₩12,838 | -0.62% | 3499.8만 |
|---|
| 2026.09.24 | ₩13,225 | ₩13,251 | ₩12,811 | ₩12,838 | -2.93% | 4183.2만 |
|---|
| 2026.09.23 | ₩13,452 | ₩13,465 | ₩13,158 | ₩13,225 | -1.69% | 2923.7만 |
|---|
| 2026.09.22 | ₩13,398 | ₩13,478 | ₩13,305 | ₩13,465 | +0.50% | 2706.1만 |
|---|
| 2026.09.21 | ₩13,238 | ₩13,385 | ₩13,158 | ₩13,305 | +0.50% | 2990.6만 |
|---|
| 2026.09.18 | ₩13,211 | ₩13,345 | ₩13,118 | ₩13,171 | -0.30% | 1.9억 |
|---|
| 2026.09.17 | ₩13,438 | ₩13,478 | ₩13,225 | ₩13,225 | -1.59% | 3210.4만 |
|---|
| 2026.09.16 | ₩13,358 | ₩13,505 | ₩13,065 | ₩13,185 | -1.30% | 3929.9만 |
|---|
| 2026.09.15 | ₩13,465 | ₩13,518 | ₩13,265 | ₩13,291 | -1.29% | 2837.4만 |
|---|
| 2026.09.14 | ₩13,425 | ₩13,612 | ₩13,371 | ₩13,465 | +0.30% | 2714.9만 |
|---|
| 2026.09.11 | ₩13,732 | ₩13,799 | ₩13,545 | ₩13,545 | -1.36% | 2664.7만 |
|---|
| 2026.09.10 | ₩14,052 | ₩14,065 | ₩13,572 | ₩13,598 | -3.23% | 3755.8만 |
|---|
| 2026.09.09 | ₩14,292 | ₩14,359 | ₩14,012 | ₩14,025 | -1.87% | 3021.8만 |
|---|
| 2026.09.08 | ₩14,346 | ₩14,506 | ₩14,239 | ₩14,252 | -0.65% | 3753.9만 |
|---|
| 2026.09.04 | ₩14,159 | ₩14,319 | ₩14,105 | ₩14,212 | +0.38% | 1656.3만 |
|---|
| 2026.09.03 | ₩14,279 | ₩14,359 | ₩14,119 | ₩14,226 | -0.37% | 1577만 |
|---|
| 2026.09.02 | ₩14,186 | ₩14,212 | ₩14,105 | ₩14,172 | -0.09% | 1885.4만 |
|---|
| 2026.09.01 | ₩14,212 | ₩14,332 | ₩14,119 | ₩14,145 | -0.47% | 1619.3만 |
|---|
| 2026.08.31 | ₩14,332 | ₩14,466 | ₩14,252 | ₩14,319 | -0.09% | 1671만 |
|---|
| 2026.08.28 | ₩14,613 | ₩14,679 | ₩14,519 | ₩14,546 | -0.46% | 2039.4만 |
|---|
| 2026.08.27 | ₩14,439 | ₩14,626 | ₩14,399 | ₩14,599 | +1.11% | 1249.4만 |
|---|
| 2026.08.26 | ₩14,573 | ₩14,586 | ₩14,426 | ₩14,426 | -1.01% | 1230만 |
|---|
| 2026.08.25 | ₩14,706 | ₩14,719 | ₩14,519 | ₩14,559 | -1.00% | 1376.5만 |
|---|
| 2026.08.24 | ₩14,559 | ₩14,679 | ₩14,466 | ₩14,653 | +0.64% | 1410.3만 |
|---|
| 2026.08.21 | ₩14,639 | ₩14,679 | ₩14,519 | ₩14,532 | -0.73% | 1021.2만 |
|---|
| 2026.08.20 | ₩14,719 | ₩14,813 | ₩14,532 | ₩14,573 | -1.00% | 1263.9만 |
|---|
| 2026.08.19 | ₩14,679 | ₩14,853 | ₩14,639 | ₩14,786 | +0.73% | 1736만 |
|---|
| 2026.08.18 | ₩14,626 | ₩14,639 | ₩14,532 | ₩14,573 | -0.36% | 1132.6만 |
|---|
| 2026.08.17 | ₩14,613 | ₩14,693 | ₩14,546 | ₩14,613 | 0.00% | 1162만 |
|---|
| 2026.08.14 | ₩14,653 | ₩14,786 | ₩14,599 | ₩14,626 | -0.18% | 1221.5만 |
|---|
| 2026.08.13 | ₩14,626 | ₩14,666 | ₩14,506 | ₩14,626 | 0.00% | 1408.5만 |
|---|
| 2026.08.12 | ₩14,613 | ₩14,706 | ₩14,506 | ₩14,519 | -0.64% | 1663만 |
|---|
| 2026.08.11 | ₩14,372 | ₩14,532 | ₩14,306 | ₩14,532 | +1.11% | 1434.5만 |
|---|
| 2026.08.10 | ₩14,479 | ₩14,479 | ₩14,199 | ₩14,359 | -0.83% | 1408만 |
|---|
| 2026.08.07 | ₩14,212 | ₩14,586 | ₩14,212 | ₩14,466 | +1.78% | 1800.4만 |
|---|
| 2026.08.06 | ₩14,239 | ₩14,319 | ₩14,119 | ₩14,159 | -0.56% | 1934만 |
|---|
| 2026.08.05 | ₩14,212 | ₩14,306 | ₩14,052 | ₩14,239 | +0.19% | 1528.3만 |
|---|
| 2026.08.04 | ₩14,279 | ₩14,372 | ₩14,145 | ₩14,199 | -0.56% | 2625.4만 |
|---|
| 2026.08.03 | ₩14,279 | ₩14,426 | ₩14,145 | ₩14,199 | -0.56% | 2361.6만 |
|---|
| 2026.07.31 | ₩14,346 | ₩14,372 | ₩14,172 | ₩14,226 | -0.84% | 1924.9만 |
|---|
| 2026.07.30 | ₩14,613 | ₩14,666 | ₩14,426 | ₩14,573 | -0.27% | 2427.7만 |
|---|
| 2026.07.29 | ₩14,719 | ₩14,759 | ₩14,506 | ₩14,546 | -1.18% | 2343만 |
|---|
| 2026.07.28 | ₩14,279 | ₩14,813 | ₩14,239 | ₩14,773 | +3.46% | 3127.3만 |
|---|
| 2026.07.27 | ₩14,226 | ₩14,279 | ₩14,145 | ₩14,199 | -0.19% | 1782.7만 |
|---|
| 2026.07.24 | ₩14,172 | ₩14,239 | ₩14,079 | ₩14,132 | -0.28% | 2211.2만 |
|---|
| 2026.07.23 | ₩14,145 | ₩14,212 | ₩13,959 | ₩14,092 | -0.38% | 2366.9만 |
|---|
| 2026.07.22 | ₩14,532 | ₩14,559 | ₩14,252 | ₩14,306 | -1.56% | 2502.7만 |
|---|
| 2026.07.21 | ₩14,719 | ₩14,893 | ₩14,279 | ₩14,386 | -2.27% | 2438.3만 |
|---|
| 2026.07.20 | ₩15,040 | ₩15,066 | ₩14,546 | ₩14,573 | -3.11% | 2337.9만 |
|---|
| 2026.07.17 | ₩15,146 | ₩15,213 | ₩14,893 | ₩14,973 | -1.15% | 2393만 |
|---|
| 2026.07.16 | ₩15,120 | ₩15,280 | ₩15,093 | ₩15,253 | +0.88% | 1505.6만 |
|---|
| 2026.07.15 | ₩15,000 | ₩15,266 | ₩14,973 | ₩15,106 | +0.71% | 1612.5만 |
|---|
| 2026.07.14 | ₩14,786 | ₩15,000 | ₩14,746 | ₩14,919 | +0.90% | 1437.4만 |
|---|
| 2026.07.13 | ₩14,839 | ₩14,866 | ₩14,613 | ₩14,666 | -1.17% | 1508.2만 |
|---|
| 2026.07.10 | ₩14,839 | ₩14,919 | ₩14,759 | ₩14,853 | +0.09% | 1215.6만 |
|---|
| 2026.07.09 | ₩14,666 | ₩14,893 | ₩14,559 | ₩14,773 | +0.73% | 1362.5만 |
|---|
| 2026.07.08 | ₩14,786 | ₩14,826 | ₩14,546 | ₩14,599 | -1.26% | 1285.2만 |
|---|
| 2026.07.07 | ₩14,906 | ₩15,013 | ₩14,759 | ₩14,839 | -0.45% | 1446.2만 |
|---|
| 2026.07.06 | ₩14,653 | ₩14,973 | ₩14,639 | ₩14,906 | +1.73% | 2110.6만 |
|---|
| 2026.07.02 | ₩14,532 | ₩14,679 | ₩14,426 | ₩14,679 | +1.01% | 1613.6만 |
|---|
| 2026.07.01 | ₩14,439 | ₩14,559 | ₩14,359 | ₩14,399 | -0.28% | 1453.9만 |
|---|
| 2026.06.30 | ₩14,399 | ₩14,719 | ₩14,386 | ₩14,546 | +1.02% | 2101만 |
|---|
| 2026.06.29 | ₩14,546 | ₩14,679 | ₩14,399 | ₩14,679 | +0.92% | 2508.4만 |
|---|
| 2026.06.26 | ₩14,172 | ₩14,559 | ₩14,132 | ₩14,546 | +2.64% | 3368.7만 |
|---|
| 2026.06.25 | ₩14,012 | ₩14,212 | ₩13,959 | ₩14,172 | +1.14% | 1297.2만 |
|---|
| 2026.06.24 | ₩13,959 | ₩14,079 | ₩13,945 | ₩13,999 | +0.29% | 1126.2만 |
|---|
| 2026.06.23 | ₩13,799 | ₩13,945 | ₩13,745 | ₩13,932 | +0.97% | 1244.7만 |
|---|
| 2026.06.22 | ₩13,825 | ₩13,945 | ₩13,812 | ₩13,852 | +0.19% | 1186.7만 |
|---|
| 2026.06.18 | ₩13,852 | ₩13,905 | ₩13,772 | ₩13,852 | 0.00% | 1908.1만 |
|---|
| 2026.06.17 | ₩14,105 | ₩14,132 | ₩13,652 | ₩13,745 | -2.55% | 1640만 |
|---|
| 2026.06.16 | ₩13,999 | ₩14,172 | ₩13,985 | ₩14,092 | +0.67% | 1144.9만 |
|---|
| 2026.06.15 | ₩13,959 | ₩14,079 | ₩13,879 | ₩13,959 | 0.00% | 1324.7만 |
|---|
| 2026.06.12 | ₩13,799 | ₩13,852 | ₩13,732 | ₩13,758 | -0.29% | 1240만 |
|---|
| 2026.06.11 | ₩13,678 | ₩13,825 | ₩13,638 | ₩13,745 | +0.49% | 1363.3만 |
|---|
| 2026.06.10 | ₩13,678 | ₩13,839 | ₩13,572 | ₩13,585 | -0.68% | 1700.7만 |
|---|
| 2026.06.09 | ₩13,598 | ₩13,772 | ₩13,572 | ₩13,758 | +1.18% | 1263.6만 |
|---|
| 2026.06.08 | ₩13,612 | ₩13,705 | ₩13,438 | ₩13,492 | -0.88% | 1437만 |
|---|
| 2026.06.05 | ₩13,638 | ₩13,732 | ₩13,545 | ₩13,572 | -0.49% | 1091.3만 |
|---|
| 2026.06.04 | ₩13,625 | ₩13,892 | ₩13,625 | ₩13,732 | +0.78% | 1564.9만 |
|---|
| 2026.06.03 | ₩13,518 | ₩13,652 | ₩13,452 | ₩13,572 | +0.39% | 1050.1만 |
|---|
| 2026.06.02 | ₩13,638 | ₩13,785 | ₩13,598 | ₩13,612 | -0.20% | 1174.4만 |
|---|
| 2026.06.01 | ₩13,598 | ₩13,839 | ₩13,505 | ₩13,652 | +0.39% | 1476.4만 |
|---|
| 2026.05.29 | ₩13,892 | ₩13,932 | ₩13,825 | ₩13,892 | 0.00% | 1494.2만 |
|---|
| 2026.05.28 | ₩13,985 | ₩14,105 | ₩13,932 | ₩14,079 | +0.67% | 1653만 |
|---|
| 2026.05.27 | ₩13,972 | ₩14,172 | ₩13,945 | ₩14,025 | +0.38% | 1427.4만 |
|---|
| 2026.05.26 | ₩13,745 | ₩13,945 | ₩13,678 | ₩13,919 | +1.26% | 1564.9만 |
|---|
| 2026.05.22 | ₩13,758 | ₩13,799 | ₩13,585 | ₩13,625 | -0.97% | 1169만 |
|---|
| 2026.05.21 | ₩13,598 | ₩13,732 | ₩13,465 | ₩13,692 | +0.69% | 1551.8만 |
|---|
| 2026.05.20 | ₩13,518 | ₩13,732 | ₩13,465 | ₩13,678 | +1.18% | 2165.6만 |
|---|
| 2026.05.19 | ₩13,678 | ₩13,705 | ₩13,492 | ₩13,518 | -1.17% | 1640.1만 |
|---|
| 2026.05.18 | ₩13,892 | ₩13,932 | ₩13,718 | ₩13,745 | -1.06% | 1682.4만 |
|---|
| 2026.05.15 | ₩13,985 | ₩13,999 | ₩13,772 | ₩13,799 | -1.34% | 1860.4만 |
|---|
| 2026.05.14 | ₩14,252 | ₩14,306 | ₩14,079 | ₩14,079 | -1.22% | 1188만 |
|---|
| 2026.05.13 | ₩14,306 | ₩14,306 | ₩14,172 | ₩14,186 | -0.84% | 1387.2만 |
|---|
| 2026.05.12 | ₩14,359 | ₩14,439 | ₩14,292 | ₩14,332 | -0.19% | 1238.5만 |
|---|
| 2026.05.11 | ₩14,452 | ₩14,546 | ₩14,399 | ₩14,412 | -0.28% | 1141.6만 |
|---|
| 2026.05.08 | ₩14,386 | ₩14,532 | ₩14,346 | ₩14,492 | +0.74% | 1319만 |
|---|
| 2026.05.07 | ₩14,399 | ₩14,412 | ₩14,212 | ₩14,306 | -0.65% | 1123.6만 |
|---|
| 2026.05.06 | ₩14,426 | ₩14,466 | ₩14,306 | ₩14,399 | -0.19% | 1416.7만 |
|---|
| 2026.05.05 | ₩14,212 | ₩14,359 | ₩14,186 | ₩14,306 | +0.66% | 1037.9만 |
|---|
| 2026.05.04 | ₩14,506 | ₩14,532 | ₩14,186 | ₩14,212 | -2.02% | 1818만 |
|---|
| 2026.05.01 | ₩14,706 | ₩14,706 | ₩14,573 | ₩14,599 | -0.73% | 1144만 |
|---|
| 2026.04.30 | ₩14,519 | ₩14,773 | ₩14,452 | ₩14,706 | +1.29% | 1633.8만 |
|---|
| 2026.04.29 | ₩14,826 | ₩14,826 | ₩14,559 | ₩14,639 | -1.26% | 2414.7만 |
|---|
| 2026.04.28 | ₩14,773 | ₩14,839 | ₩14,733 | ₩14,786 | +0.09% | 1481.4만 |
|---|
| 2026.04.27 | ₩14,706 | ₩14,813 | ₩14,693 | ₩14,813 | +0.73% | 1437.3만 |
|---|
| 2026.04.24 | ₩14,559 | ₩14,746 | ₩14,466 | ₩14,706 | +1.01% | 1233.2만 |
|---|
| 2026.04.23 | ₩14,546 | ₩14,599 | ₩14,399 | ₩14,492 | -0.37% | 1104.5만 |
|---|
| 2026.04.22 | ₩14,759 | ₩14,813 | ₩14,479 | ₩14,559 | -1.36% | 1677.1만 |
|---|
| 2026.04.21 | ₩14,452 | ₩14,839 | ₩14,426 | ₩14,559 | +0.74% | 2001.2만 |
|---|
| 2026.04.20 | ₩14,359 | ₩14,439 | ₩14,159 | ₩14,372 | +0.09% | 2003만 |
|---|
| 2026.04.17 | ₩14,226 | ₩14,573 | ₩14,186 | ₩14,546 | +2.25% | 2082만 |
|---|
| 2026.04.16 | ₩14,346 | ₩14,346 | ₩14,079 | ₩14,092 | -1.77% | 1457.5만 |
|---|
| 2026.04.15 | ₩14,239 | ₩14,359 | ₩14,092 | ₩14,332 | +0.66% | 1149.4만 |
|---|
| 2026.04.14 | ₩14,079 | ₩14,199 | ₩14,052 | ₩14,199 | +0.85% | 1169.8만 |
|---|
| 2026.04.13 | ₩13,879 | ₩14,052 | ₩13,799 | ₩14,039 | +1.15% | 1460.9만 |
|---|
| 2026.04.10 | ₩14,025 | ₩14,079 | ₩13,892 | ₩13,972 | -0.38% | 1095.8만 |
|---|
| 2026.04.09 | ₩13,732 | ₩14,025 | ₩13,718 | ₩13,985 | +1.85% | 1405.4만 |
|---|
| 2026.04.08 | ₩13,839 | ₩13,932 | ₩13,665 | ₩13,772 | -0.48% | 1449.3만 |
|---|
| 2026.04.07 | ₩13,572 | ₩13,652 | ₩13,412 | ₩13,465 | -0.79% | 1243.4만 |
|---|
| 2026.04.06 | ₩13,518 | ₩13,745 | ₩13,492 | ₩13,612 | +0.69% | 1316.5만 |
|---|
| 2026.04.02 | ₩13,105 | ₩13,545 | ₩13,091 | ₩13,545 | +3.36% | 1250.5만 |
|---|
| 2026.04.01 | ₩13,398 | ₩13,545 | ₩13,345 | ₩13,371 | -0.20% | 1713.3만 |
|---|
| 2026.03.31 | ₩13,145 | ₩13,398 | ₩13,065 | ₩13,385 | +1.83% | 2263만 |
|---|
| 2026.03.30 | ₩13,065 | ₩13,318 | ₩12,971 | ₩13,131 | +0.51% | 2271.3만 |
|---|
| 2026.03.27 | ₩13,025 | ₩13,091 | ₩12,851 | ₩12,931 | -0.72% | 2504.5만 |
|---|
| 2026.03.26 | ₩13,385 | ₩13,452 | ₩13,105 | ₩13,131 | -1.89% | 1994.3만 |
|---|
| 2026.03.25 | ₩13,425 | ₩13,585 | ₩13,358 | ₩13,532 | +0.80% | 1912.1만 |
|---|
| 2026.03.24 | ₩13,265 | ₩13,438 | ₩13,145 | ₩13,265 | 0.00% | 2716.3만 |
|---|
| 2026.03.23 | ₩13,278 | ₩13,532 | ₩13,171 | ₩13,358 | +0.60% | 3566.2만 |
|---|
| 2026.03.20 | ₩13,732 | ₩13,772 | ₩12,984 | ₩13,011 | -5.25% | 5408.3만 |
|---|
| 2026.03.19 | ₩13,625 | ₩13,879 | ₩13,625 | ₩13,732 | +0.78% | 1842.1만 |
|---|
| 2026.03.18 | ₩13,879 | ₩14,012 | ₩13,732 | ₩13,745 | -0.96% | 1719.7만 |
|---|
| 2026.03.17 | ₩13,892 | ₩14,119 | ₩13,879 | ₩13,999 | +0.77% | 2034.9만 |
|---|
| 2026.03.16 | ₩13,785 | ₩14,012 | ₩13,772 | ₩13,785 | 0.00% | 1482.7만 |
|---|
| 2026.03.13 | ₩13,999 | ₩14,105 | ₩13,625 | ₩13,652 | -2.48% | 1757.3만 |
|---|
| 2026.03.12 | ₩14,186 | ₩14,186 | ₩13,839 | ₩13,865 | -2.26% | 1808.7만 |
|---|
| 2026.03.11 | ₩14,292 | ₩14,359 | ₩14,132 | ₩14,239 | -0.37% | 1604.7만 |
|---|
| 2026.03.10 | ₩14,145 | ₩14,439 | ₩14,079 | ₩14,306 | +1.13% | 1535.3만 |
|---|
| 2026.03.09 | ₩14,012 | ₩14,105 | ₩13,625 | ₩14,065 | +0.38% | 2831만 |
|---|
| 2026.03.06 | ₩14,399 | ₩14,426 | ₩14,172 | ₩14,199 | -1.39% | 2095만 |
|---|
| 2026.03.05 | ₩14,586 | ₩14,733 | ₩14,426 | ₩14,546 | -0.27% | 1674.1만 |
|---|
| 2026.03.04 | ₩14,693 | ₩14,813 | ₩14,586 | ₩14,639 | -0.36% | 2074만 |
|---|
| 2026.03.03 | ₩14,546 | ₩14,853 | ₩14,466 | ₩14,679 | +0.92% | 2156.5만 |
|---|
| 2026.03.02 | ₩14,613 | ₩15,040 | ₩14,452 | ₩14,879 | +1.83% | 2436.6만 |
|---|
| 2026.02.27 | ₩14,946 | ₩15,040 | ₩14,866 | ₩14,960 | +0.09% | 2649.1만 |
|---|
| 2026.02.26 | ₩15,120 | ₩15,213 | ₩15,013 | ₩15,146 | +0.18% | 2302.1만 |
|---|
| 2026.02.25 | ₩15,133 | ₩15,200 | ₩14,839 | ₩15,066 | -0.44% | 2129.6만 |
|---|
| 2026.02.24 | ₩15,066 | ₩15,106 | ₩14,893 | ₩15,093 | +0.18% | 2709.3만 |
|---|
| 2026.02.23 | ₩15,293 | ₩15,427 | ₩14,906 | ₩15,040 | -1.66% | 2430.2만 |
|---|
| 2026.02.20 | ₩15,106 | ₩15,320 | ₩15,000 | ₩15,280 | +1.15% | 4388.8만 |
|---|
| 2026.02.19 | ₩15,093 | ₩15,200 | ₩15,026 | ₩15,106 | +0.09% | 1604만 |
|---|
| 2026.02.18 | ₩15,080 | ₩15,173 | ₩15,026 | ₩15,093 | +0.09% | 1655.1만 |
|---|
| 2026.02.17 | ₩15,213 | ₩15,253 | ₩14,960 | ₩15,080 | -0.88% | 2064.3만 |
|---|
| 2026.02.13 | ₩15,226 | ₩15,400 | ₩14,986 | ₩15,160 | -0.44% | 2288.6만 |
|---|
| 2026.02.12 | ₩15,320 | ₩15,480 | ₩15,160 | ₩15,186 | -0.87% | 2699.7만 |
|---|
| 2026.02.11 | ₩15,026 | ₩15,373 | ₩15,013 | ₩15,253 | +1.51% | 2178.6만 |
|---|
| 2026.02.10 | ₩15,133 | ₩15,200 | ₩14,879 | ₩14,973 | -1.06% | 2188.2만 |
|---|
| 2026.02.09 | ₩15,226 | ₩15,280 | ₩15,000 | ₩15,133 | -0.61% | 1872.6만 |
|---|
| 2026.02.06 | ₩15,280 | ₩15,387 | ₩15,226 | ₩15,266 | -0.09% | 1709.9만 |
|---|
| 2026.02.05 | ₩15,226 | ₩15,387 | ₩15,106 | ₩15,213 | -0.09% | 1643만 |
|---|
| 2026.02.04 | ₩15,320 | ₩15,440 | ₩15,240 | ₩15,360 | +0.26% | 1704만 |
|---|
| 2026.02.03 | ₩15,040 | ₩15,387 | ₩15,026 | ₩15,333 | +1.95% | 1865.6만 |
|---|
| 2026.02.02 | ₩15,120 | ₩15,280 | ₩14,879 | ₩14,906 | -1.41% | 2515.5만 |
|---|
| 2026.01.30 | ₩15,787 | ₩15,800 | ₩15,173 | ₩15,213 | -3.63% | 4245.3만 |
|---|
| 2026.01.29 | ₩16,187 | ₩16,187 | ₩15,734 | ₩15,974 | -1.32% | 2787만 |
|---|
| 2026.01.28 | ₩16,187 | ₩16,267 | ₩16,027 | ₩16,040 | -0.91% | 2428.5만 |
|---|
| 2026.01.27 | ₩15,840 | ₩16,254 | ₩15,800 | ₩16,241 | +2.53% | 2774.2만 |
|---|
| 2026.01.26 | ₩15,840 | ₩15,867 | ₩15,573 | ₩15,747 | -0.59% | 2121만 |
|---|
| 2026.01.23 | ₩15,774 | ₩15,867 | ₩15,707 | ₩15,814 | +0.25% | 1439.7만 |
|---|
| 2026.01.22 | ₩15,613 | ₩15,774 | ₩15,560 | ₩15,734 | +0.77% | 1506.9만 |
|---|
| 2026.01.21 | ₩15,627 | ₩15,640 | ₩15,373 | ₩15,613 | -0.09% | 1924만 |
|---|
| 2026.01.20 | ₩15,680 | ₩15,747 | ₩15,533 | ₩15,560 | -0.77% | 2391.9만 |
|---|
| 2026.01.16 | ₩15,613 | ₩15,920 | ₩15,600 | ₩15,920 | +1.97% | 1930.3만 |
|---|
| 2026.01.15 | ₩15,453 | ₩15,640 | ₩15,347 | ₩15,587 | +0.86% | 1975.4만 |
|---|
| 2026.01.14 | ₩15,080 | ₩15,467 | ₩15,026 | ₩15,440 | +2.39% | 1787.8만 |
|---|
| 2026.01.13 | ₩15,213 | ₩15,253 | ₩15,040 | ₩15,146 | -0.44% | 1914.1만 |
|---|
| 2026.01.12 | ₩15,226 | ₩15,266 | ₩15,093 | ₩15,186 | -0.26% | 2010.7만 |
|---|
| 2026.01.09 | ₩15,320 | ₩15,533 | ₩15,146 | ₩15,226 | -0.61% | 3854.4만 |
|---|
| 2026.01.08 | ₩14,746 | ₩15,080 | ₩14,733 | ₩14,933 | +1.27% | 1694.7만 |
|---|
| 2026.01.07 | ₩14,933 | ₩15,013 | ₩14,719 | ₩14,759 | -1.16% | 1689.4만 |
|---|
| 2026.01.06 | ₩14,693 | ₩14,973 | ₩14,679 | ₩14,893 | +1.36% | 2141.5만 |
|---|
| 2026.01.05 | ₩14,586 | ₩14,839 | ₩14,559 | ₩14,773 | +1.28% | 2671.1만 |
|---|
| 2026.01.02 | ₩14,306 | ₩14,693 | ₩14,212 | ₩14,586 | +1.96% | 2317.2만 |
|---|
| 2025.12.31 | ₩14,306 | ₩14,426 | ₩14,279 | ₩14,306 | 0.00% | 1536.5만 |
|---|
| 2025.12.30 | ₩14,452 | ₩14,492 | ₩14,412 | ₩14,439 | -0.09% | 1453.5만 |
|---|
| 2025.12.29 | ₩14,506 | ₩14,532 | ₩14,359 | ₩14,439 | -0.46% | 1643.9만 |
|---|
| 2025.12.26 | ₩14,532 | ₩14,586 | ₩14,426 | ₩14,479 | -0.37% | 1013.4만 |
|---|
| 2025.12.24 | ₩14,399 | ₩14,492 | ₩14,386 | ₩14,466 | +0.46% | 578.2만 |
|---|
| 2025.12.23 | ₩14,479 | ₩14,532 | ₩14,332 | ₩14,359 | -0.83% | 1323.8만 |
|---|
| 2025.12.22 | ₩14,279 | ₩14,492 | ₩14,252 | ₩14,492 | +1.50% | 1657.7만 |
|---|
| 2025.12.19 | ₩14,145 | ₩14,332 | ₩14,119 | ₩14,226 | +0.57% | 2342.7만 |
|---|
| 2025.12.18 | ₩13,972 | ₩14,186 | ₩13,972 | ₩14,105 | +0.96% | 2106.6만 |
|---|
| 2025.12.17 | ₩13,839 | ₩14,119 | ₩13,825 | ₩13,932 | +0.68% | 2016만 |
|---|
| 2025.12.16 | ₩13,839 | ₩13,892 | ₩13,758 | ₩13,785 | -0.39% | 1153.4만 |
|---|
| 2025.12.15 | ₩13,825 | ₩13,879 | ₩13,718 | ₩13,825 | 0.00% | 1534.7만 |
|---|
| 2025.12.12 | ₩13,745 | ₩13,919 | ₩13,745 | ₩13,772 | +0.19% | 1207.9만 |
|---|
| 2025.12.11 | ₩13,879 | ₩13,919 | ₩13,718 | ₩13,745 | -0.96% | 1204.7만 |
|---|
| 2025.12.10 | ₩13,825 | ₩13,905 | ₩13,732 | ₩13,852 | +0.19% | 1440.4만 |
|---|
| 2025.12.09 | ₩14,012 | ₩14,119 | ₩13,785 | ₩13,799 | -1.52% | 1915만 |
|---|
| 2025.12.08 | ₩14,212 | ₩14,212 | ₩13,972 | ₩13,999 | -1.50% | 1922.1만 |
|---|
| 2025.12.05 | ₩14,025 | ₩14,239 | ₩13,972 | ₩14,172 | +1.05% | 2315만 |
|---|
| 2025.12.04 | ₩13,972 | ₩14,052 | ₩13,932 | ₩13,999 | +0.19% | 1602.6만 |
|---|
| 2025.12.03 | ₩14,012 | ₩14,119 | ₩13,945 | ₩13,959 | -0.38% | 1711.2만 |
|---|
| 2025.12.02 | ₩13,972 | ₩14,065 | ₩13,945 | ₩13,959 | -0.10% | 1795.1만 |
|---|
| 2025.12.01 | ₩13,892 | ₩13,999 | ₩13,865 | ₩13,959 | +0.48% | 2137만 |
|---|
| 2025.11.28 | ₩13,985 | ₩14,119 | ₩13,972 | ₩13,999 | +0.10% | 1688.5만 |
|---|
| 2025.11.26 | ₩13,905 | ₩14,199 | ₩13,892 | ₩14,092 | +1.34% | 3223.5만 |
|---|
| 2025.11.25 | ₩13,772 | ₩13,892 | ₩13,705 | ₩13,879 | +0.78% | 3955.3만 |
|---|
| 2025.11.24 | ₩13,745 | ₩13,785 | ₩13,652 | ₩13,745 | 0.00% | 2835.5만 |
|---|
| 2025.11.21 | ₩13,465 | ₩13,785 | ₩13,438 | ₩13,718 | +1.88% | 2525.7만 |
|---|
| 2025.11.20 | ₩13,492 | ₩13,652 | ₩13,425 | ₩13,438 | -0.40% | 1988.1만 |
|---|
| 2025.11.19 | ₩13,505 | ₩13,532 | ₩13,412 | ₩13,452 | -0.40% | 1563.5만 |
|---|
| 2025.11.18 | ₩13,465 | ₩13,558 | ₩13,425 | ₩13,492 | +0.20% | 2099.5만 |
|---|
| 2025.11.17 | ₩13,585 | ₩13,652 | ₩13,438 | ₩13,478 | -0.79% | 1841.6만 |
|---|
| 2025.11.14 | ₩13,505 | ₩13,652 | ₩13,412 | ₩13,545 | +0.30% | 1835.3만 |
|---|
| 2025.11.13 | ₩13,585 | ₩13,638 | ₩13,492 | ₩13,532 | -0.39% | 2133만 |
|---|
| 2025.11.12 | ₩13,785 | ₩13,839 | ₩13,545 | ₩13,612 | -1.26% | 2336.7만 |
|---|
| 2025.11.11 | ₩13,705 | ₩13,839 | ₩13,705 | ₩13,758 | +0.39% | 2374.4만 |
|---|
| 2025.11.10 | ₩13,812 | ₩13,852 | ₩13,638 | ₩13,678 | -0.97% | 1909.9만 |
|---|
| 2025.11.07 | ₩13,585 | ₩13,799 | ₩13,572 | ₩13,799 | +1.57% | 2084.9만 |
|---|
| 2025.11.06 | ₩13,665 | ₩13,732 | ₩13,612 | ₩13,625 | -0.29% | 1995.2만 |
|---|
| 2025.11.05 | ₩13,585 | ₩13,745 | ₩13,585 | ₩13,665 | +0.59% | 2030.4만 |
|---|
| 2025.11.04 | ₩13,318 | ₩13,612 | ₩13,278 | ₩13,585 | +2.00% | 2839.4만 |
|---|
| 2025.11.03 | ₩13,331 | ₩13,438 | ₩13,185 | ₩13,412 | +0.60% | 2223.3만 |
|---|
| 2025.10.31 | ₩13,278 | ₩13,385 | ₩13,145 | ₩13,345 | +0.50% | 2156.1만 |
|---|
| 2025.10.30 | ₩13,438 | ₩13,478 | ₩13,291 | ₩13,345 | -0.70% | 3033.6만 |
|---|
| 2025.10.29 | ₩13,612 | ₩13,705 | ₩13,398 | ₩13,425 | -1.37% | 2927.2만 |
|---|
| 2025.10.28 | ₩13,732 | ₩13,758 | ₩13,558 | ₩13,598 | -0.97% | 2369.3만 |
|---|
| 2025.10.27 | ₩13,705 | ₩13,825 | ₩13,678 | ₩13,745 | +0.29% | 2617.9만 |
|---|
| 2025.10.24 | ₩13,558 | ₩13,745 | ₩13,545 | ₩13,612 | +0.39% | 2422.9만 |
|---|
| 2025.10.23 | ₩13,638 | ₩13,705 | ₩13,452 | ₩13,465 | -1.27% | 1979.5만 |
|---|
| 2025.10.22 | ₩13,425 | ₩13,678 | ₩13,425 | ₩13,612 | +1.39% | 2656.8만 |
|---|
| 2025.10.21 | ₩13,478 | ₩13,492 | ₩13,238 | ₩13,412 | -0.50% | 2025.4만 |
|---|
| 2025.10.20 | ₩13,345 | ₩13,545 | ₩13,291 | ₩13,478 | +1.00% | 2505만 |
|---|
| 2025.10.17 | ₩13,225 | ₩13,331 | ₩13,158 | ₩13,331 | +0.81% | 1750.1만 |
|---|
| 2025.10.16 | ₩13,398 | ₩13,465 | ₩13,198 | ₩13,238 | -1.20% | 2170.3만 |
|---|
| 2025.10.15 | ₩13,412 | ₩13,412 | ₩13,278 | ₩13,371 | -0.30% | 1561.9만 |
|---|
| 2025.10.14 | ₩13,265 | ₩13,412 | ₩13,131 | ₩13,358 | +0.70% | 1950.7만 |
|---|
| 2025.10.13 | ₩13,305 | ₩13,412 | ₩13,158 | ₩13,331 | +0.20% | 1635.2만 |
|---|
| 2025.10.10 | ₩13,425 | ₩13,478 | ₩13,211 | ₩13,251 | -1.29% | 2223.3만 |
|---|
| 2025.10.09 | ₩13,585 | ₩13,638 | ₩13,318 | ₩13,345 | -1.77% | 1752.2만 |
|---|
| 2025.10.08 | ₩13,371 | ₩13,558 | ₩13,371 | ₩13,558 | +1.40% | 1760.2만 |
|---|
| 2025.10.07 | ₩13,238 | ₩13,412 | ₩13,211 | ₩13,331 | +0.71% | 1780.1만 |
|---|
| 2025.10.06 | ₩13,425 | ₩13,438 | ₩13,158 | ₩13,185 | -1.79% | 2071.7만 |
|---|
| 2025.10.03 | ₩13,385 | ₩13,505 | ₩13,371 | ₩13,425 | +0.30% | 1434.8만 |
|---|
| 2025.10.02 | ₩13,265 | ₩13,385 | ₩13,131 | ₩13,358 | +0.70% | 1766.2만 |
|---|
| 2025.10.01 | ₩13,051 | ₩13,265 | ₩12,998 | ₩13,251 | +1.53% | 2728.7만 |
|---|
| 2025.09.30 | ₩12,998 | ₩13,091 | ₩12,918 | ₩13,065 | +0.51% | 1803.6만 |
|---|
| 2025.09.29 | ₩13,238 | ₩13,251 | ₩13,038 | ₩13,131 | -0.81% | 2111.9만 |
|---|
| 2025.09.26 | ₩13,065 | ₩13,278 | ₩13,038 | ₩13,131 | +0.51% | 2322.2만 |
|---|
| 2025.09.25 | ₩12,984 | ₩13,078 | ₩12,891 | ₩13,025 | +0.31% | 1932.7만 |
|---|
| 2025.09.24 | ₩13,131 | ₩13,131 | ₩12,984 | ₩13,025 | -0.81% | 1843.8만 |
|---|
| 2025.09.23 | ₩13,011 | ₩13,145 | ₩12,971 | ₩13,091 | +0.62% | 2155.2만 |
|---|
| 2025.09.22 | ₩13,318 | ₩13,331 | ₩12,958 | ₩12,971 | -2.61% | 2897만 |
|---|
| 2025.09.19 | ₩13,505 | ₩13,518 | ₩13,265 | ₩13,305 | -1.48% | 3350.5만 |
|---|
| 2025.09.18 | ₩13,612 | ₩13,652 | ₩13,452 | ₩13,478 | -0.98% | 1395.3만 |
|---|
| 2025.09.17 | ₩13,585 | ₩13,758 | ₩13,532 | ₩13,625 | +0.29% | 1943.2만 |
|---|
| 2025.09.16 | ₩13,625 | ₩13,652 | ₩13,465 | ₩13,518 | -0.78% | 1524.4만 |
|---|
| 2025.09.15 | ₩13,598 | ₩13,652 | ₩13,558 | ₩13,598 | 0.00% | 1278.6만 |
|---|
| 2025.09.12 | ₩13,652 | ₩13,665 | ₩13,532 | ₩13,585 | -0.49% | 1440.7만 |
|---|
| 2025.09.11 | ₩13,692 | ₩13,772 | ₩13,612 | ₩13,652 | -0.29% | 1581.5만 |
|---|
| 2025.09.10 | ₩13,825 | ₩13,932 | ₩13,652 | ₩13,678 | -1.06% | 2628.2만 |
|---|
| 2025.09.09 | ₩13,839 | ₩13,932 | ₩13,745 | ₩13,812 | -0.19% | 2885.5만 |
|---|
| 2025.09.08 | ₩13,852 | ₩13,892 | ₩13,758 | ₩13,799 | -0.39% | 2338.6만 |
|---|
| 2025.09.05 | ₩13,745 | ₩13,852 | ₩13,705 | ₩13,839 | +0.68% | 2754.7만 |
|---|
| 2025.09.04 | ₩13,278 | ₩13,665 | ₩13,265 | ₩13,612 | +2.51% | 3708.6만 |
|---|
| 2025.09.03 | ₩13,025 | ₩13,291 | ₩12,998 | ₩13,278 | +1.95% | 1933.3만 |
|---|