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 | ₩11,614 | ₩11,641 | ₩11,361 | ₩11,574 | -0.34% | 3258.4만 |
| 2026.10.08 | ₩11,241 | ₩11,601 | ₩11,227 | ₩11,588 | +3.09% | 4356.8만 |
| 2026.10.07 | ₩11,494 | ₩11,508 | ₩11,241 | ₩11,294 | -1.74% | 4363.8만 |
| 2026.10.06 | ₩11,614 | ₩11,654 | ₩11,467 | ₩11,614 | 0.00% | 3284만 |
| 2026.10.05 | ₩11,734 | ₩11,801 | ₩11,508 | ₩11,548 | -1.59% | 4335.1만 |
| 2026.10.02 | ₩12,095 | ₩12,188 | ₩11,708 | ₩11,734 | -2.98% | 3979.3만 |
| 2026.10.01 | ₩12,068 | ₩12,108 | ₩11,841 | ₩11,948 | -1.00% | 5103.2만 |
| 2026.09.30 | ₩12,562 | ₩12,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,108 |
| -3.61% |
| 5496.9만 |
| 2026.09.29 | ₩12,682 | ₩12,709 | ₩12,455 | ₩12,616 | -0.53% | 3948.1만 |
|---|
| 2026.09.28 | ₩12,762 | ₩12,923 | ₩12,589 | ₩12,629 | -1.05% | 4683.4만 |
|---|
| 2026.09.25 | ₩12,923 | ₩12,949 | ₩12,696 | ₩12,843 | -0.62% | 3502.4만 |
|---|
| 2026.09.24 | ₩13,230 | ₩13,256 | ₩12,816 | ₩12,843 | -2.93% | 4190.2만 |
|---|
| 2026.09.23 | ₩13,457 | ₩13,470 | ₩13,163 | ₩13,230 | -1.69% | 2923.7만 |
|---|
| 2026.09.22 | ₩13,403 | ₩13,483 | ₩13,310 | ₩13,470 | +0.50% | 2711.7만 |
|---|
| 2026.09.21 | ₩13,243 | ₩13,390 | ₩13,163 | ₩13,310 | +0.50% | 2990.6만 |
|---|
| 2026.09.18 | ₩13,216 | ₩13,350 | ₩13,123 | ₩13,176 | -0.30% | 1.9억 |
|---|
| 2026.09.17 | ₩13,443 | ₩13,483 | ₩13,230 | ₩13,230 | -1.59% | 3210.4만 |
|---|
| 2026.09.16 | ₩13,363 | ₩13,510 | ₩13,069 | ₩13,190 | -1.30% | 3929.9만 |
|---|
| 2026.09.15 | ₩13,470 | ₩13,523 | ₩13,270 | ₩13,296 | -1.29% | 2843.7만 |
|---|
| 2026.09.14 | ₩13,430 | ₩13,617 | ₩13,377 | ₩13,470 | +0.30% | 2714.9만 |
|---|
| 2026.09.11 | ₩13,737 | ₩13,804 | ₩13,550 | ₩13,550 | -1.36% | 2664.7만 |
|---|
| 2026.09.10 | ₩14,057 | ₩14,071 | ₩13,577 | ₩13,603 | -3.23% | 3755.8만 |
|---|
| 2026.09.09 | ₩14,298 | ₩14,364 | ₩14,017 | ₩14,031 | -1.87% | 3021.8만 |
|---|
| 2026.09.08 | ₩14,351 | ₩14,511 | ₩14,244 | ₩14,258 | -0.65% | 3753.9만 |
|---|
| 2026.09.04 | ₩14,164 | ₩14,324 | ₩14,111 | ₩14,218 | +0.38% | 1656.3만 |
|---|
| 2026.09.03 | ₩14,284 | ₩14,364 | ₩14,124 | ₩14,231 | -0.37% | 1577만 |
|---|
| 2026.09.02 | ₩14,191 | ₩14,218 | ₩14,111 | ₩14,177 | -0.09% | 1885.4만 |
|---|
| 2026.09.01 | ₩14,218 | ₩14,338 | ₩14,124 | ₩14,151 | -0.47% | 1619.3만 |
|---|
| 2026.08.31 | ₩14,338 | ₩14,471 | ₩14,258 | ₩14,324 | -0.09% | 1671만 |
|---|
| 2026.08.28 | ₩14,618 | ₩14,685 | ₩14,525 | ₩14,551 | -0.46% | 2039.4만 |
|---|
| 2026.08.27 | ₩14,444 | ₩14,631 | ₩14,404 | ₩14,605 | +1.11% | 1249.4만 |
|---|
| 2026.08.26 | ₩14,578 | ₩14,591 | ₩14,431 | ₩14,431 | -1.01% | 1230만 |
|---|
| 2026.08.25 | ₩14,711 | ₩14,725 | ₩14,525 | ₩14,565 | -1.00% | 1376.5만 |
|---|
| 2026.08.24 | ₩14,565 | ₩14,685 | ₩14,471 | ₩14,658 | +0.64% | 1410.3만 |
|---|
| 2026.08.21 | ₩14,645 | ₩14,685 | ₩14,525 | ₩14,538 | -0.73% | 1021.2만 |
|---|
| 2026.08.20 | ₩14,725 | ₩14,818 | ₩14,538 | ₩14,578 | -1.00% | 1263.9만 |
|---|
| 2026.08.19 | ₩14,685 | ₩14,858 | ₩14,645 | ₩14,792 | +0.73% | 1736만 |
|---|
| 2026.08.18 | ₩14,631 | ₩14,645 | ₩14,538 | ₩14,578 | -0.36% | 1132.6만 |
|---|
| 2026.08.17 | ₩14,618 | ₩14,698 | ₩14,551 | ₩14,618 | 0.00% | 1162만 |
|---|
| 2026.08.14 | ₩14,658 | ₩14,792 | ₩14,605 | ₩14,631 | -0.18% | 1221.5만 |
|---|
| 2026.08.13 | ₩14,631 | ₩14,671 | ₩14,511 | ₩14,631 | 0.00% | 1408.5만 |
|---|
| 2026.08.12 | ₩14,618 | ₩14,711 | ₩14,511 | ₩14,525 | -0.64% | 1663만 |
|---|
| 2026.08.11 | ₩14,378 | ₩14,538 | ₩14,311 | ₩14,538 | +1.11% | 1434.5만 |
|---|
| 2026.08.10 | ₩14,485 | ₩14,485 | ₩14,204 | ₩14,364 | -0.83% | 1408만 |
|---|
| 2026.08.07 | ₩14,218 | ₩14,591 | ₩14,218 | ₩14,471 | +1.78% | 1800.4만 |
|---|
| 2026.08.06 | ₩14,244 | ₩14,324 | ₩14,124 | ₩14,164 | -0.56% | 1934만 |
|---|
| 2026.08.05 | ₩14,218 | ₩14,311 | ₩14,057 | ₩14,244 | +0.19% | 1528.3만 |
|---|
| 2026.08.04 | ₩14,284 | ₩14,378 | ₩14,151 | ₩14,204 | -0.56% | 2625.4만 |
|---|
| 2026.08.03 | ₩14,284 | ₩14,431 | ₩14,151 | ₩14,204 | -0.56% | 2361.6만 |
|---|
| 2026.07.31 | ₩14,351 | ₩14,378 | ₩14,177 | ₩14,231 | -0.84% | 1924.9만 |
|---|
| 2026.07.30 | ₩14,618 | ₩14,671 | ₩14,431 | ₩14,578 | -0.27% | 2427.7만 |
|---|
| 2026.07.29 | ₩14,725 | ₩14,765 | ₩14,511 | ₩14,551 | -1.18% | 2343만 |
|---|
| 2026.07.28 | ₩14,284 | ₩14,818 | ₩14,244 | ₩14,778 | +3.46% | 3127.3만 |
|---|
| 2026.07.27 | ₩14,231 | ₩14,284 | ₩14,151 | ₩14,204 | -0.19% | 1782.7만 |
|---|
| 2026.07.24 | ₩14,177 | ₩14,244 | ₩14,084 | ₩14,137 | -0.28% | 2211.2만 |
|---|
| 2026.07.23 | ₩14,151 | ₩14,218 | ₩13,964 | ₩14,097 | -0.38% | 2366.9만 |
|---|
| 2026.07.22 | ₩14,538 | ₩14,565 | ₩14,258 | ₩14,311 | -1.56% | 2502.7만 |
|---|
| 2026.07.21 | ₩14,725 | ₩14,898 | ₩14,284 | ₩14,391 | -2.27% | 2438.3만 |
|---|
| 2026.07.20 | ₩15,045 | ₩15,072 | ₩14,551 | ₩14,578 | -3.11% | 2337.9만 |
|---|
| 2026.07.17 | ₩15,152 | ₩15,219 | ₩14,898 | ₩14,978 | -1.15% | 2393만 |
|---|
| 2026.07.16 | ₩15,125 | ₩15,286 | ₩15,099 | ₩15,259 | +0.88% | 1505.6만 |
|---|
| 2026.07.15 | ₩15,005 | ₩15,272 | ₩14,978 | ₩15,112 | +0.71% | 1612.5만 |
|---|
| 2026.07.14 | ₩14,792 | ₩15,005 | ₩14,752 | ₩14,925 | +0.90% | 1437.4만 |
|---|
| 2026.07.13 | ₩14,845 | ₩14,872 | ₩14,618 | ₩14,671 | -1.17% | 1508.2만 |
|---|
| 2026.07.10 | ₩14,845 | ₩14,925 | ₩14,765 | ₩14,858 | +0.09% | 1215.6만 |
|---|
| 2026.07.09 | ₩14,671 | ₩14,898 | ₩14,565 | ₩14,778 | +0.73% | 1362.5만 |
|---|
| 2026.07.08 | ₩14,792 | ₩14,832 | ₩14,551 | ₩14,605 | -1.26% | 1285.2만 |
|---|
| 2026.07.07 | ₩14,912 | ₩15,019 | ₩14,765 | ₩14,845 | -0.45% | 1446.2만 |
|---|
| 2026.07.06 | ₩14,658 | ₩14,978 | ₩14,645 | ₩14,912 | +1.73% | 2110.6만 |
|---|
| 2026.07.02 | ₩14,538 | ₩14,685 | ₩14,431 | ₩14,685 | +1.01% | 1613.6만 |
|---|
| 2026.07.01 | ₩14,444 | ₩14,565 | ₩14,364 | ₩14,404 | -0.28% | 1453.9만 |
|---|
| 2026.06.30 | ₩14,404 | ₩14,725 | ₩14,391 | ₩14,551 | +1.02% | 2101만 |
|---|
| 2026.06.29 | ₩14,551 | ₩14,685 | ₩14,404 | ₩14,685 | +0.92% | 2508.4만 |
|---|
| 2026.06.26 | ₩14,177 | ₩14,565 | ₩14,137 | ₩14,551 | +2.64% | 3368.7만 |
|---|
| 2026.06.25 | ₩14,017 | ₩14,218 | ₩13,964 | ₩14,177 | +1.14% | 1297.2만 |
|---|
| 2026.06.24 | ₩13,964 | ₩14,084 | ₩13,951 | ₩14,004 | +0.29% | 1126.2만 |
|---|
| 2026.06.23 | ₩13,804 | ₩13,951 | ₩13,750 | ₩13,937 | +0.97% | 1244.7만 |
|---|
| 2026.06.22 | ₩13,830 | ₩13,951 | ₩13,817 | ₩13,857 | +0.19% | 1186.7만 |
|---|
| 2026.06.18 | ₩13,857 | ₩13,910 | ₩13,777 | ₩13,857 | 0.00% | 1908.1만 |
|---|
| 2026.06.17 | ₩14,111 | ₩14,137 | ₩13,657 | ₩13,750 | -2.55% | 1640만 |
|---|
| 2026.06.16 | ₩14,004 | ₩14,177 | ₩13,991 | ₩14,097 | +0.67% | 1144.9만 |
|---|
| 2026.06.15 | ₩13,964 | ₩14,084 | ₩13,884 | ₩13,964 | 0.00% | 1324.7만 |
|---|
| 2026.06.12 | ₩13,804 | ₩13,857 | ₩13,737 | ₩13,764 | -0.29% | 1240만 |
|---|
| 2026.06.11 | ₩13,684 | ₩13,830 | ₩13,643 | ₩13,750 | +0.49% | 1363.3만 |
|---|
| 2026.06.10 | ₩13,684 | ₩13,844 | ₩13,577 | ₩13,590 | -0.68% | 1700.7만 |
|---|
| 2026.06.09 | ₩13,603 | ₩13,777 | ₩13,577 | ₩13,764 | +1.18% | 1263.6만 |
|---|
| 2026.06.08 | ₩13,617 | ₩13,710 | ₩13,443 | ₩13,497 | -0.88% | 1437만 |
|---|
| 2026.06.05 | ₩13,643 | ₩13,737 | ₩13,550 | ₩13,577 | -0.49% | 1091.3만 |
|---|
| 2026.06.04 | ₩13,630 | ₩13,897 | ₩13,630 | ₩13,737 | +0.78% | 1564.9만 |
|---|
| 2026.06.03 | ₩13,523 | ₩13,657 | ₩13,457 | ₩13,577 | +0.39% | 1050.1만 |
|---|
| 2026.06.02 | ₩13,643 | ₩13,790 | ₩13,603 | ₩13,617 | -0.20% | 1174.4만 |
|---|
| 2026.06.01 | ₩13,603 | ₩13,844 | ₩13,510 | ₩13,657 | +0.39% | 1476.4만 |
|---|
| 2026.05.29 | ₩13,897 | ₩13,937 | ₩13,830 | ₩13,897 | 0.00% | 1494.2만 |
|---|
| 2026.05.28 | ₩13,991 | ₩14,111 | ₩13,937 | ₩14,084 | +0.67% | 1653만 |
|---|
| 2026.05.27 | ₩13,977 | ₩14,177 | ₩13,951 | ₩14,031 | +0.38% | 1427.4만 |
|---|
| 2026.05.26 | ₩13,750 | ₩13,951 | ₩13,684 | ₩13,924 | +1.26% | 1564.9만 |
|---|
| 2026.05.22 | ₩13,764 | ₩13,804 | ₩13,590 | ₩13,630 | -0.97% | 1169만 |
|---|
| 2026.05.21 | ₩13,603 | ₩13,737 | ₩13,470 | ₩13,697 | +0.69% | 1551.8만 |
|---|
| 2026.05.20 | ₩13,523 | ₩13,737 | ₩13,470 | ₩13,684 | +1.18% | 2165.6만 |
|---|
| 2026.05.19 | ₩13,684 | ₩13,710 | ₩13,497 | ₩13,523 | -1.17% | 1640.1만 |
|---|
| 2026.05.18 | ₩13,897 | ₩13,937 | ₩13,724 | ₩13,750 | -1.06% | 1682.4만 |
|---|
| 2026.05.15 | ₩13,991 | ₩14,004 | ₩13,777 | ₩13,804 | -1.34% | 1860.4만 |
|---|
| 2026.05.14 | ₩14,258 | ₩14,311 | ₩14,084 | ₩14,084 | -1.22% | 1188만 |
|---|
| 2026.05.13 | ₩14,311 | ₩14,311 | ₩14,177 | ₩14,191 | -0.84% | 1387.2만 |
|---|
| 2026.05.12 | ₩14,364 | ₩14,444 | ₩14,298 | ₩14,338 | -0.19% | 1238.5만 |
|---|
| 2026.05.11 | ₩14,458 | ₩14,551 | ₩14,404 | ₩14,418 | -0.28% | 1141.6만 |
|---|
| 2026.05.08 | ₩14,391 | ₩14,538 | ₩14,351 | ₩14,498 | +0.74% | 1319만 |
|---|
| 2026.05.07 | ₩14,404 | ₩14,418 | ₩14,218 | ₩14,311 | -0.65% | 1123.6만 |
|---|
| 2026.05.06 | ₩14,431 | ₩14,471 | ₩14,311 | ₩14,404 | -0.19% | 1416.7만 |
|---|
| 2026.05.05 | ₩14,218 | ₩14,364 | ₩14,191 | ₩14,311 | +0.66% | 1037.9만 |
|---|
| 2026.05.04 | ₩14,511 | ₩14,538 | ₩14,191 | ₩14,218 | -2.02% | 1818만 |
|---|
| 2026.05.01 | ₩14,711 | ₩14,711 | ₩14,578 | ₩14,605 | -0.73% | 1144만 |
|---|
| 2026.04.30 | ₩14,525 | ₩14,778 | ₩14,458 | ₩14,711 | +1.29% | 1633.8만 |
|---|
| 2026.04.29 | ₩14,832 | ₩14,832 | ₩14,565 | ₩14,645 | -1.26% | 2414.7만 |
|---|
| 2026.04.28 | ₩14,778 | ₩14,845 | ₩14,738 | ₩14,792 | +0.09% | 1481.4만 |
|---|
| 2026.04.27 | ₩14,711 | ₩14,818 | ₩14,698 | ₩14,818 | +0.73% | 1437.3만 |
|---|
| 2026.04.24 | ₩14,565 | ₩14,752 | ₩14,471 | ₩14,711 | +1.01% | 1233.2만 |
|---|
| 2026.04.23 | ₩14,551 | ₩14,605 | ₩14,404 | ₩14,498 | -0.37% | 1104.5만 |
|---|
| 2026.04.22 | ₩14,765 | ₩14,818 | ₩14,485 | ₩14,565 | -1.36% | 1677.1만 |
|---|
| 2026.04.21 | ₩14,458 | ₩14,845 | ₩14,431 | ₩14,565 | +0.74% | 2001.2만 |
|---|
| 2026.04.20 | ₩14,364 | ₩14,444 | ₩14,164 | ₩14,378 | +0.09% | 2003만 |
|---|
| 2026.04.17 | ₩14,231 | ₩14,578 | ₩14,191 | ₩14,551 | +2.25% | 2082만 |
|---|
| 2026.04.16 | ₩14,351 | ₩14,351 | ₩14,084 | ₩14,097 | -1.77% | 1457.5만 |
|---|
| 2026.04.15 | ₩14,244 | ₩14,364 | ₩14,097 | ₩14,338 | +0.66% | 1149.4만 |
|---|
| 2026.04.14 | ₩14,084 | ₩14,204 | ₩14,057 | ₩14,204 | +0.85% | 1169.8만 |
|---|
| 2026.04.13 | ₩13,884 | ₩14,057 | ₩13,804 | ₩14,044 | +1.15% | 1460.9만 |
|---|
| 2026.04.10 | ₩14,031 | ₩14,084 | ₩13,897 | ₩13,977 | -0.38% | 1095.8만 |
|---|
| 2026.04.09 | ₩13,737 | ₩14,031 | ₩13,724 | ₩13,991 | +1.85% | 1405.4만 |
|---|
| 2026.04.08 | ₩13,844 | ₩13,937 | ₩13,670 | ₩13,777 | -0.48% | 1449.3만 |
|---|
| 2026.04.07 | ₩13,577 | ₩13,657 | ₩13,417 | ₩13,470 | -0.79% | 1243.4만 |
|---|
| 2026.04.06 | ₩13,523 | ₩13,750 | ₩13,497 | ₩13,617 | +0.69% | 1316.5만 |
|---|
| 2026.04.02 | ₩13,110 | ₩13,550 | ₩13,096 | ₩13,550 | +3.36% | 1250.5만 |
|---|
| 2026.04.01 | ₩13,403 | ₩13,550 | ₩13,350 | ₩13,377 | -0.20% | 1713.3만 |
|---|
| 2026.03.31 | ₩13,150 | ₩13,403 | ₩13,069 | ₩13,390 | +1.83% | 2263만 |
|---|
| 2026.03.30 | ₩13,069 | ₩13,323 | ₩12,976 | ₩13,136 | +0.51% | 2271.3만 |
|---|
| 2026.03.27 | ₩13,029 | ₩13,096 | ₩12,856 | ₩12,936 | -0.72% | 2504.5만 |
|---|
| 2026.03.26 | ₩13,390 | ₩13,457 | ₩13,110 | ₩13,136 | -1.89% | 1994.3만 |
|---|
| 2026.03.25 | ₩13,430 | ₩13,590 | ₩13,363 | ₩13,537 | +0.80% | 1912.1만 |
|---|
| 2026.03.24 | ₩13,270 | ₩13,443 | ₩13,150 | ₩13,270 | 0.00% | 2716.3만 |
|---|
| 2026.03.23 | ₩13,283 | ₩13,537 | ₩13,176 | ₩13,363 | +0.60% | 3566.2만 |
|---|
| 2026.03.20 | ₩13,737 | ₩13,777 | ₩12,989 | ₩13,016 | -5.25% | 5408.3만 |
|---|
| 2026.03.19 | ₩13,630 | ₩13,884 | ₩13,630 | ₩13,737 | +0.78% | 1842.1만 |
|---|
| 2026.03.18 | ₩13,884 | ₩14,017 | ₩13,737 | ₩13,750 | -0.96% | 1719.7만 |
|---|
| 2026.03.17 | ₩13,897 | ₩14,124 | ₩13,884 | ₩14,004 | +0.77% | 2034.9만 |
|---|
| 2026.03.16 | ₩13,790 | ₩14,017 | ₩13,777 | ₩13,790 | 0.00% | 1482.7만 |
|---|
| 2026.03.13 | ₩14,004 | ₩14,111 | ₩13,630 | ₩13,657 | -2.48% | 1757.3만 |
|---|
| 2026.03.12 | ₩14,191 | ₩14,191 | ₩13,844 | ₩13,870 | -2.26% | 1808.7만 |
|---|
| 2026.03.11 | ₩14,298 | ₩14,364 | ₩14,137 | ₩14,244 | -0.37% | 1604.7만 |
|---|
| 2026.03.10 | ₩14,151 | ₩14,444 | ₩14,084 | ₩14,311 | +1.13% | 1535.3만 |
|---|
| 2026.03.09 | ₩14,017 | ₩14,111 | ₩13,630 | ₩14,071 | +0.38% | 2831만 |
|---|
| 2026.03.06 | ₩14,404 | ₩14,431 | ₩14,177 | ₩14,204 | -1.39% | 2095만 |
|---|
| 2026.03.05 | ₩14,591 | ₩14,738 | ₩14,431 | ₩14,551 | -0.27% | 1674.1만 |
|---|
| 2026.03.04 | ₩14,698 | ₩14,818 | ₩14,591 | ₩14,645 | -0.36% | 2074만 |
|---|
| 2026.03.03 | ₩14,551 | ₩14,858 | ₩14,471 | ₩14,685 | +0.92% | 2156.5만 |
|---|
| 2026.03.02 | ₩14,618 | ₩15,045 | ₩14,458 | ₩14,885 | +1.83% | 2436.6만 |
|---|
| 2026.02.27 | ₩14,952 | ₩15,045 | ₩14,872 | ₩14,965 | +0.09% | 2649.1만 |
|---|
| 2026.02.26 | ₩15,125 | ₩15,219 | ₩15,019 | ₩15,152 | +0.18% | 2302.1만 |
|---|
| 2026.02.25 | ₩15,139 | ₩15,205 | ₩14,845 | ₩15,072 | -0.44% | 2129.6만 |
|---|
| 2026.02.24 | ₩15,072 | ₩15,112 | ₩14,898 | ₩15,099 | +0.18% | 2709.3만 |
|---|
| 2026.02.23 | ₩15,299 | ₩15,432 | ₩14,912 | ₩15,045 | -1.66% | 2430.2만 |
|---|
| 2026.02.20 | ₩15,112 | ₩15,326 | ₩15,005 | ₩15,286 | +1.15% | 4388.8만 |
|---|
| 2026.02.19 | ₩15,099 | ₩15,205 | ₩15,032 | ₩15,112 | +0.09% | 1604만 |
|---|
| 2026.02.18 | ₩15,085 | ₩15,179 | ₩15,032 | ₩15,099 | +0.09% | 1655.1만 |
|---|
| 2026.02.17 | ₩15,219 | ₩15,259 | ₩14,965 | ₩15,085 | -0.88% | 2064.3만 |
|---|
| 2026.02.13 | ₩15,232 | ₩15,406 | ₩14,992 | ₩15,165 | -0.44% | 2288.6만 |
|---|
| 2026.02.12 | ₩15,326 | ₩15,486 | ₩15,165 | ₩15,192 | -0.87% | 2699.7만 |
|---|
| 2026.02.11 | ₩15,032 | ₩15,379 | ₩15,019 | ₩15,259 | +1.51% | 2178.6만 |
|---|
| 2026.02.10 | ₩15,139 | ₩15,205 | ₩14,885 | ₩14,978 | -1.06% | 2188.2만 |
|---|
| 2026.02.09 | ₩15,232 | ₩15,286 | ₩15,005 | ₩15,139 | -0.61% | 1872.6만 |
|---|
| 2026.02.06 | ₩15,286 | ₩15,392 | ₩15,232 | ₩15,272 | -0.09% | 1709.9만 |
|---|
| 2026.02.05 | ₩15,232 | ₩15,392 | ₩15,112 | ₩15,219 | -0.09% | 1643만 |
|---|
| 2026.02.04 | ₩15,326 | ₩15,446 | ₩15,245 | ₩15,366 | +0.26% | 1704만 |
|---|
| 2026.02.03 | ₩15,045 | ₩15,392 | ₩15,032 | ₩15,339 | +1.95% | 1865.6만 |
|---|
| 2026.02.02 | ₩15,125 | ₩15,286 | ₩14,885 | ₩14,912 | -1.41% | 2515.5만 |
|---|
| 2026.01.30 | ₩15,793 | ₩15,806 | ₩15,179 | ₩15,219 | -3.63% | 4245.3만 |
|---|
| 2026.01.29 | ₩16,193 | ₩16,193 | ₩15,739 | ₩15,980 | -1.32% | 2787만 |
|---|
| 2026.01.28 | ₩16,193 | ₩16,273 | ₩16,033 | ₩16,046 | -0.91% | 2428.5만 |
|---|
| 2026.01.27 | ₩15,846 | ₩16,260 | ₩15,806 | ₩16,247 | +2.53% | 2774.2만 |
|---|
| 2026.01.26 | ₩15,846 | ₩15,873 | ₩15,579 | ₩15,753 | -0.59% | 2121만 |
|---|
| 2026.01.23 | ₩15,779 | ₩15,873 | ₩15,713 | ₩15,820 | +0.25% | 1439.7만 |
|---|
| 2026.01.22 | ₩15,619 | ₩15,779 | ₩15,566 | ₩15,739 | +0.77% | 1506.9만 |
|---|
| 2026.01.21 | ₩15,633 | ₩15,646 | ₩15,379 | ₩15,619 | -0.09% | 1924만 |
|---|
| 2026.01.20 | ₩15,686 | ₩15,753 | ₩15,539 | ₩15,566 | -0.77% | 2391.9만 |
|---|
| 2026.01.16 | ₩15,619 | ₩15,926 | ₩15,606 | ₩15,926 | +1.97% | 1930.3만 |
|---|
| 2026.01.15 | ₩15,459 | ₩15,646 | ₩15,352 | ₩15,593 | +0.86% | 1975.4만 |
|---|
| 2026.01.14 | ₩15,085 | ₩15,472 | ₩15,032 | ₩15,446 | +2.39% | 1787.8만 |
|---|
| 2026.01.13 | ₩15,219 | ₩15,259 | ₩15,045 | ₩15,152 | -0.44% | 1914.1만 |
|---|
| 2026.01.12 | ₩15,232 | ₩15,272 | ₩15,099 | ₩15,192 | -0.26% | 2010.7만 |
|---|
| 2026.01.09 | ₩15,326 | ₩15,539 | ₩15,152 | ₩15,232 | -0.61% | 3854.4만 |
|---|
| 2026.01.08 | ₩14,752 | ₩15,085 | ₩14,738 | ₩14,938 | +1.27% | 1694.7만 |
|---|
| 2026.01.07 | ₩14,938 | ₩15,019 | ₩14,725 | ₩14,765 | -1.16% | 1689.4만 |
|---|
| 2026.01.06 | ₩14,698 | ₩14,978 | ₩14,685 | ₩14,898 | +1.36% | 2141.5만 |
|---|
| 2026.01.05 | ₩14,591 | ₩14,845 | ₩14,565 | ₩14,778 | +1.28% | 2671.1만 |
|---|
| 2026.01.02 | ₩14,311 | ₩14,698 | ₩14,218 | ₩14,591 | +1.96% | 2317.2만 |
|---|
| 2025.12.31 | ₩14,311 | ₩14,431 | ₩14,284 | ₩14,311 | 0.00% | 1536.5만 |
|---|
| 2025.12.30 | ₩14,458 | ₩14,498 | ₩14,418 | ₩14,444 | -0.09% | 1453.5만 |
|---|
| 2025.12.29 | ₩14,511 | ₩14,538 | ₩14,364 | ₩14,444 | -0.46% | 1643.9만 |
|---|
| 2025.12.26 | ₩14,538 | ₩14,591 | ₩14,431 | ₩14,485 | -0.37% | 1013.4만 |
|---|
| 2025.12.24 | ₩14,404 | ₩14,498 | ₩14,391 | ₩14,471 | +0.46% | 578.2만 |
|---|
| 2025.12.23 | ₩14,485 | ₩14,538 | ₩14,338 | ₩14,364 | -0.83% | 1323.8만 |
|---|
| 2025.12.22 | ₩14,284 | ₩14,498 | ₩14,258 | ₩14,498 | +1.50% | 1657.7만 |
|---|
| 2025.12.19 | ₩14,151 | ₩14,338 | ₩14,124 | ₩14,231 | +0.57% | 2342.7만 |
|---|
| 2025.12.18 | ₩13,977 | ₩14,191 | ₩13,977 | ₩14,111 | +0.96% | 2106.6만 |
|---|
| 2025.12.17 | ₩13,844 | ₩14,124 | ₩13,830 | ₩13,937 | +0.68% | 2016만 |
|---|
| 2025.12.16 | ₩13,844 | ₩13,897 | ₩13,764 | ₩13,790 | -0.39% | 1153.4만 |
|---|
| 2025.12.15 | ₩13,830 | ₩13,884 | ₩13,724 | ₩13,830 | 0.00% | 1534.7만 |
|---|
| 2025.12.12 | ₩13,750 | ₩13,924 | ₩13,750 | ₩13,777 | +0.19% | 1207.9만 |
|---|
| 2025.12.11 | ₩13,884 | ₩13,924 | ₩13,724 | ₩13,750 | -0.96% | 1204.7만 |
|---|
| 2025.12.10 | ₩13,830 | ₩13,910 | ₩13,737 | ₩13,857 | +0.19% | 1440.4만 |
|---|
| 2025.12.09 | ₩14,017 | ₩14,124 | ₩13,790 | ₩13,804 | -1.52% | 1915만 |
|---|
| 2025.12.08 | ₩14,218 | ₩14,218 | ₩13,977 | ₩14,004 | -1.50% | 1922.1만 |
|---|
| 2025.12.05 | ₩14,031 | ₩14,244 | ₩13,977 | ₩14,177 | +1.05% | 2315만 |
|---|
| 2025.12.04 | ₩13,977 | ₩14,057 | ₩13,937 | ₩14,004 | +0.19% | 1602.6만 |
|---|
| 2025.12.03 | ₩14,017 | ₩14,124 | ₩13,951 | ₩13,964 | -0.38% | 1711.2만 |
|---|
| 2025.12.02 | ₩13,977 | ₩14,071 | ₩13,951 | ₩13,964 | -0.10% | 1795.1만 |
|---|
| 2025.12.01 | ₩13,897 | ₩14,004 | ₩13,870 | ₩13,964 | +0.48% | 2137만 |
|---|
| 2025.11.28 | ₩13,991 | ₩14,124 | ₩13,977 | ₩14,004 | +0.10% | 1688.5만 |
|---|
| 2025.11.26 | ₩13,910 | ₩14,204 | ₩13,897 | ₩14,097 | +1.34% | 3223.5만 |
|---|
| 2025.11.25 | ₩13,777 | ₩13,897 | ₩13,710 | ₩13,884 | +0.78% | 3955.3만 |
|---|
| 2025.11.24 | ₩13,750 | ₩13,790 | ₩13,657 | ₩13,750 | 0.00% | 2835.5만 |
|---|
| 2025.11.21 | ₩13,470 | ₩13,790 | ₩13,443 | ₩13,724 | +1.88% | 2525.7만 |
|---|
| 2025.11.20 | ₩13,497 | ₩13,657 | ₩13,430 | ₩13,443 | -0.40% | 1988.1만 |
|---|
| 2025.11.19 | ₩13,510 | ₩13,537 | ₩13,417 | ₩13,457 | -0.40% | 1563.5만 |
|---|
| 2025.11.18 | ₩13,470 | ₩13,563 | ₩13,430 | ₩13,497 | +0.20% | 2099.5만 |
|---|
| 2025.11.17 | ₩13,590 | ₩13,657 | ₩13,443 | ₩13,483 | -0.79% | 1841.6만 |
|---|
| 2025.11.14 | ₩13,510 | ₩13,657 | ₩13,417 | ₩13,550 | +0.30% | 1835.3만 |
|---|
| 2025.11.13 | ₩13,590 | ₩13,643 | ₩13,497 | ₩13,537 | -0.39% | 2133만 |
|---|
| 2025.11.12 | ₩13,790 | ₩13,844 | ₩13,550 | ₩13,617 | -1.26% | 2336.7만 |
|---|
| 2025.11.11 | ₩13,710 | ₩13,844 | ₩13,710 | ₩13,764 | +0.39% | 2374.4만 |
|---|
| 2025.11.10 | ₩13,817 | ₩13,857 | ₩13,643 | ₩13,684 | -0.97% | 1909.9만 |
|---|
| 2025.11.07 | ₩13,590 | ₩13,804 | ₩13,577 | ₩13,804 | +1.57% | 2084.9만 |
|---|
| 2025.11.06 | ₩13,670 | ₩13,737 | ₩13,617 | ₩13,630 | -0.29% | 1995.2만 |
|---|
| 2025.11.05 | ₩13,590 | ₩13,750 | ₩13,590 | ₩13,670 | +0.59% | 2030.4만 |
|---|
| 2025.11.04 | ₩13,323 | ₩13,617 | ₩13,283 | ₩13,590 | +2.00% | 2839.4만 |
|---|
| 2025.11.03 | ₩13,336 | ₩13,443 | ₩13,190 | ₩13,417 | +0.60% | 2223.3만 |
|---|
| 2025.10.31 | ₩13,283 | ₩13,390 | ₩13,150 | ₩13,350 | +0.50% | 2156.1만 |
|---|
| 2025.10.30 | ₩13,443 | ₩13,483 | ₩13,296 | ₩13,350 | -0.70% | 3033.6만 |
|---|
| 2025.10.29 | ₩13,617 | ₩13,710 | ₩13,403 | ₩13,430 | -1.37% | 2927.2만 |
|---|
| 2025.10.28 | ₩13,737 | ₩13,764 | ₩13,563 | ₩13,603 | -0.97% | 2369.3만 |
|---|
| 2025.10.27 | ₩13,710 | ₩13,830 | ₩13,684 | ₩13,750 | +0.29% | 2617.9만 |
|---|
| 2025.10.24 | ₩13,563 | ₩13,750 | ₩13,550 | ₩13,617 | +0.39% | 2422.9만 |
|---|
| 2025.10.23 | ₩13,643 | ₩13,710 | ₩13,457 | ₩13,470 | -1.27% | 1979.5만 |
|---|
| 2025.10.22 | ₩13,430 | ₩13,684 | ₩13,430 | ₩13,617 | +1.39% | 2656.8만 |
|---|
| 2025.10.21 | ₩13,483 | ₩13,497 | ₩13,243 | ₩13,417 | -0.50% | 2025.4만 |
|---|
| 2025.10.20 | ₩13,350 | ₩13,550 | ₩13,296 | ₩13,483 | +1.00% | 2505만 |
|---|
| 2025.10.17 | ₩13,230 | ₩13,336 | ₩13,163 | ₩13,336 | +0.81% | 1750.1만 |
|---|
| 2025.10.16 | ₩13,403 | ₩13,470 | ₩13,203 | ₩13,243 | -1.20% | 2170.3만 |
|---|
| 2025.10.15 | ₩13,417 | ₩13,417 | ₩13,283 | ₩13,377 | -0.30% | 1561.9만 |
|---|
| 2025.10.14 | ₩13,270 | ₩13,417 | ₩13,136 | ₩13,363 | +0.70% | 1950.7만 |
|---|
| 2025.10.13 | ₩13,310 | ₩13,417 | ₩13,163 | ₩13,336 | +0.20% | 1635.2만 |
|---|
| 2025.10.10 | ₩13,430 | ₩13,483 | ₩13,216 | ₩13,256 | -1.29% | 2223.3만 |
|---|