시장 데이터를 불러오는 중
AGNC Investment Corp. - Depositary Shares Each Representing a 1/1,000th Interest in a Share of 7.75% Series G Fixed-Rate Reset Cumulative Redeemable Preferred Stock · AGNCL · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,393 | ₩33,460 | ₩32,920 | ₩33,460 | +0.20% | 5.3천 |
| 2026.10.08 | ₩33,179 | ₩33,527 | ₩32,983 | ₩33,333 | +0.46% | 1.8만 |
| 2026.10.07 | ₩33,501 | ₩33,527 | ₩33,125 | ₩33,125 | -1.12% | 2.9만 |
| 2026.10.06 | ₩33,728 | ₩33,849 | ₩33,665 | ₩33,702 | -0.08% | 5.9천 |
| 2026.10.05 | ₩33,769 | ₩33,769 | ₩33,541 | ₩33,661 | -0.32% | 2.2만 |
| 2026.10.02 | ₩33,943 | ₩33,943 | ₩33,755 | ₩33,786 | -0.46% | 1.9만 |
| 2026.10.01 | ₩33,635 | ₩33,956 | ₩33,635 | ₩33,956 | +0.96% | 2만 |
| 2026.09.30 | ₩34,345 | ₩34,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,238 |
| -0.31% |
| 3.6만 |
| 2026.09.29 | ₩34,050 | ₩34,130 | ₩33,970 | ₩34,077 | +0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩34,063 | ₩34,130 | ₩33,822 | ₩34,050 | -0.04% | 9.6천 |
|---|
| 2026.09.25 | ₩34,010 | ₩34,157 | ₩33,996 | ₩34,130 | +0.35% | 1.8만 |
|---|
| 2026.09.24 | ₩33,996 | ₩34,010 | ₩33,869 | ₩34,010 | +0.04% | 4.4천 |
|---|
| 2026.09.23 | ₩33,943 | ₩34,050 | ₩33,943 | ₩33,996 | +0.16% | 6.3천 |
|---|
| 2026.09.22 | ₩33,862 | ₩33,970 | ₩33,862 | ₩33,943 | +0.24% | 3.5천 |
|---|
| 2026.09.21 | ₩33,889 | ₩34,050 | ₩33,862 | ₩33,908 | +0.06% | 9천 |
|---|
| 2026.09.18 | ₩33,862 | ₩34,050 | ₩33,862 | ₩34,010 | +0.44% | 7만 |
|---|
| 2026.09.17 | ₩33,862 | ₩33,889 | ₩33,702 | ₩33,862 | 0.00% | 3.4만 |
|---|
| 2026.09.16 | ₩33,927 | ₩33,970 | ₩33,742 | ₩33,836 | -0.27% | 1만 |
|---|
| 2026.09.15 | ₩33,862 | ₩33,903 | ₩33,755 | ₩33,829 | -0.10% | 1.2만 |
|---|
| 2026.09.14 | ₩33,661 | ₩34,037 | ₩33,661 | ₩33,809 | +0.44% | 9.8천 |
|---|
| 2026.09.11 | ₩33,849 | ₩33,903 | ₩33,661 | ₩33,661 | -0.55% | 7.9천 |
|---|
| 2026.09.10 | ₩33,661 | ₩33,894 | ₩33,635 | ₩33,715 | +0.16% | 1.8만 |
|---|
| 2026.09.09 | ₩33,994 | ₩34,037 | ₩33,836 | ₩33,836 | -0.47% | 1.2만 |
|---|
| 2026.09.08 | ₩33,789 | ₩33,996 | ₩33,661 | ₩33,996 | +0.61% | 1.7만 |
|---|
| 2026.09.04 | ₩34,037 | ₩34,104 | ₩33,929 | ₩34,104 | +0.20% | 2.5천 |
|---|
| 2026.09.03 | ₩33,889 | ₩33,916 | ₩33,748 | ₩33,903 | +0.04% | 1.7만 |
|---|
| 2026.09.02 | ₩34,010 | ₩34,010 | ₩33,661 | ₩33,858 | -0.45% | 4.3천 |
|---|
| 2026.09.01 | ₩34,070 | ₩34,157 | ₩33,702 | ₩33,860 | -0.62% | 9.2천 |
|---|
| 2026.08.31 | ₩33,956 | ₩34,171 | ₩33,929 | ₩34,130 | +0.51% | 9.4천 |
|---|
| 2026.08.28 | ₩33,661 | ₩34,171 | ₩33,661 | ₩34,026 | +1.08% | 9.9천 |
|---|
| 2026.08.27 | ₩33,916 | ₩33,996 | ₩33,795 | ₩33,929 | +0.04% | 8.6천 |
|---|
| 2026.08.26 | ₩33,742 | ₩33,795 | ₩33,661 | ₩33,782 | +0.12% | 1.4만 |
|---|
| 2026.08.25 | ₩33,487 | ₩33,769 | ₩33,487 | ₩33,755 | +0.80% | 8천 |
|---|
| 2026.08.24 | ₩33,487 | ₩33,665 | ₩33,487 | ₩33,621 | +0.40% | 9.8천 |
|---|
| 2026.08.21 | ₩33,637 | ₩33,702 | ₩33,554 | ₩33,554 | -0.25% | 1.6만 |
|---|
| 2026.08.20 | ₩33,534 | ₩33,755 | ₩33,534 | ₩33,702 | +0.50% | 2.1천 |
|---|
| 2026.08.19 | ₩33,501 | ₩33,621 | ₩33,501 | ₩33,502 | +0.00% | 6천 |
|---|
| 2026.08.18 | ₩33,420 | ₩33,527 | ₩33,232 | ₩33,407 | -0.04% | 1.6만 |
|---|
| 2026.08.17 | ₩33,668 | ₩33,755 | ₩33,232 | ₩33,380 | -0.86% | 3.8만 |
|---|
| 2026.08.14 | ₩33,541 | ₩33,632 | ₩33,527 | ₩33,541 | 0.00% | 1.2만 |
|---|
| 2026.08.13 | ₩33,822 | ₩33,836 | ₩33,501 | ₩33,668 | -0.46% | 1.7만 |
|---|
| 2026.08.12 | ₩33,661 | ₩33,833 | ₩33,661 | ₩33,822 | +0.48% | 4천 |
|---|
| 2026.08.11 | ₩33,661 | ₩33,836 | ₩33,648 | ₩33,822 | +0.48% | 1.2만 |
|---|
| 2026.08.10 | ₩33,534 | ₩33,822 | ₩33,527 | ₩33,809 | +0.82% | 5.8천 |
|---|
| 2026.08.07 | ₩33,567 | ₩33,903 | ₩33,567 | ₩33,889 | +0.96% | 5.4천 |
|---|
| 2026.08.06 | ₩33,621 | ₩33,755 | ₩33,621 | ₩33,755 | +0.40% | 6.7천 |
|---|
| 2026.08.05 | ₩33,635 | ₩33,702 | ₩33,501 | ₩33,702 | +0.20% | 1.8만 |
|---|
| 2026.08.04 | ₩33,755 | ₩33,795 | ₩33,635 | ₩33,696 | -0.17% | 9.9천 |
|---|
| 2026.08.03 | ₩33,608 | ₩33,727 | ₩33,561 | ₩33,608 | 0.00% | 2.9만 |
|---|
| 2026.07.31 | ₩33,460 | ₩33,661 | ₩33,237 | ₩33,487 | +0.08% | 1.6만 |
|---|
| 2026.07.30 | ₩33,434 | ₩33,491 | ₩33,366 | ₩33,474 | +0.12% | 6.8천 |
|---|
| 2026.07.29 | ₩33,313 | ₩33,434 | ₩33,313 | ₩33,420 | +0.32% | 3.2천 |
|---|
| 2026.07.28 | ₩33,340 | ₩33,501 | ₩33,340 | ₩33,447 | +0.32% | 1만 |
|---|
| 2026.07.27 | ₩33,246 | ₩33,447 | ₩33,246 | ₩33,447 | +0.60% | 1.9만 |
|---|
| 2026.07.24 | ₩33,165 | ₩33,326 | ₩33,112 | ₩33,299 | +0.40% | 9.2천 |
|---|
| 2026.07.23 | ₩33,206 | ₩33,253 | ₩33,085 | ₩33,139 | -0.20% | 7.5천 |
|---|
| 2026.07.22 | ₩33,098 | ₩33,286 | ₩33,093 | ₩33,206 | +0.32% | 4.5천 |
|---|
| 2026.07.21 | ₩33,112 | ₩33,393 | ₩33,112 | ₩33,279 | +0.51% | 7.1천 |
|---|
| 2026.07.20 | ₩33,179 | ₩33,246 | ₩33,139 | ₩33,139 | -0.12% | 9천 |
|---|
| 2026.07.17 | ₩33,192 | ₩33,299 | ₩33,165 | ₩33,259 | +0.20% | 6.5천 |
|---|
| 2026.07.16 | ₩33,474 | ₩33,474 | ₩33,139 | ₩33,273 | -0.60% | 2.7만 |
|---|
| 2026.07.15 | ₩33,206 | ₩33,474 | ₩33,112 | ₩33,286 | +0.24% | 2만 |
|---|
| 2026.07.14 | ₩33,219 | ₩33,340 | ₩33,135 | ₩33,299 | +0.24% | 8.7천 |
|---|
| 2026.07.13 | ₩33,487 | ₩33,487 | ₩33,313 | ₩33,340 | -0.44% | 3.7천 |
|---|
| 2026.07.10 | ₩33,299 | ₩33,380 | ₩33,219 | ₩33,380 | +0.24% | 3.1천 |
|---|
| 2026.07.09 | ₩33,246 | ₩33,366 | ₩33,232 | ₩33,246 | 0.00% | 5.6천 |
|---|
| 2026.07.08 | ₩33,299 | ₩33,299 | ₩33,246 | ₩33,246 | -0.16% | 7.3천 |
|---|
| 2026.07.07 | ₩33,152 | ₩33,498 | ₩33,152 | ₩33,498 | +1.04% | 8.2천 |
|---|
| 2026.07.06 | ₩33,219 | ₩33,353 | ₩33,219 | ₩33,250 | +0.09% | 7.9천 |
|---|
| 2026.07.02 | ₩33,259 | ₩33,420 | ₩33,211 | ₩33,299 | +0.12% | 9.3천 |
|---|
| 2026.07.01 | ₩33,072 | ₩33,380 | ₩32,978 | ₩33,206 | +0.41% | 1.3만 |
|---|
| 2026.06.30 | ₩33,621 | ₩33,688 | ₩33,514 | ₩33,567 | -0.16% | 6만 |
|---|
| 2026.06.29 | ₩33,436 | ₩33,621 | ₩33,326 | ₩33,621 | +0.55% | 1.5만 |
|---|
| 2026.06.26 | ₩33,340 | ₩33,704 | ₩33,333 | ₩33,501 | +0.48% | 1.4만 |
|---|
| 2026.06.25 | ₩33,527 | ₩33,545 | ₩33,299 | ₩33,407 | -0.36% | 9.1천 |
|---|
| 2026.06.24 | ₩33,326 | ₩33,501 | ₩33,326 | ₩33,393 | +0.20% | 8.5천 |
|---|
| 2026.06.23 | ₩33,608 | ₩33,702 | ₩33,246 | ₩33,246 | -1.08% | 2.3만 |
|---|
| 2026.06.22 | ₩33,514 | ₩33,581 | ₩33,420 | ₩33,514 | 0.00% | 1.7만 |
|---|
| 2026.06.18 | ₩33,648 | ₩33,648 | ₩33,366 | ₩33,501 | -0.44% | 1.5만 |
|---|
| 2026.06.17 | ₩33,742 | ₩33,769 | ₩33,527 | ₩33,661 | -0.24% | 9.9천 |
|---|
| 2026.06.16 | ₩33,502 | ₩33,722 | ₩33,502 | ₩33,688 | +0.56% | 3.9천 |
|---|
| 2026.06.15 | ₩33,494 | ₩33,635 | ₩33,494 | ₩33,635 | +0.42% | 7.7천 |
|---|
| 2026.06.12 | ₩33,572 | ₩33,744 | ₩33,380 | ₩33,440 | -0.39% | 1.5만 |
|---|
| 2026.06.11 | ₩33,567 | ₩33,769 | ₩33,531 | ₩33,531 | -0.11% | 5.7천 |
|---|
| 2026.06.10 | ₩33,661 | ₩33,661 | ₩33,501 | ₩33,588 | -0.22% | 3.6천 |
|---|
| 2026.06.09 | ₩33,507 | ₩33,795 | ₩33,507 | ₩33,782 | +0.82% | 1.5만 |
|---|
| 2026.06.08 | ₩33,567 | ₩33,795 | ₩33,246 | ₩33,691 | +0.37% | 1.5만 |
|---|
| 2026.06.05 | ₩33,541 | ₩33,795 | ₩33,460 | ₩33,702 | +0.48% | 9.6천 |
|---|
| 2026.06.04 | ₩33,708 | ₩33,708 | ₩33,353 | ₩33,567 | -0.42% | 4.5천 |
|---|
| 2026.06.03 | ₩33,621 | ₩33,795 | ₩33,434 | ₩33,635 | +0.04% | 1.1만 |
|---|
| 2026.06.02 | ₩33,742 | ₩33,742 | ₩33,502 | ₩33,567 | -0.52% | 8.2천 |
|---|
| 2026.06.01 | ₩33,380 | ₩33,742 | ₩33,360 | ₩33,728 | +1.04% | 1.5만 |
|---|
| 2026.05.29 | ₩33,501 | ₩33,594 | ₩33,259 | ₩33,594 | +0.28% | 5.3천 |
|---|
| 2026.05.28 | ₩33,360 | ₩33,621 | ₩33,273 | ₩33,621 | +0.78% | 3.8만 |
|---|
| 2026.05.27 | ₩33,474 | ₩33,474 | ₩33,251 | ₩33,431 | -0.13% | 2.5천 |
|---|
| 2026.05.26 | ₩33,273 | ₩33,459 | ₩33,259 | ₩33,400 | +0.38% | 1.1만 |
|---|
| 2026.05.22 | ₩33,380 | ₩33,400 | ₩33,286 | ₩33,286 | -0.28% | 6.5천 |
|---|
| 2026.05.21 | ₩33,393 | ₩33,501 | ₩33,380 | ₩33,380 | -0.04% | 7.7천 |
|---|
| 2026.05.20 | ₩33,527 | ₩33,527 | ₩33,408 | ₩33,501 | -0.08% | 8.1천 |
|---|
| 2026.05.19 | ₩33,431 | ₩33,514 | ₩33,380 | ₩33,514 | +0.25% | 9.4천 |
|---|
| 2026.05.18 | ₩33,286 | ₩33,454 | ₩33,286 | ₩33,447 | +0.48% | 4.5천 |
|---|
| 2026.05.15 | ₩33,366 | ₩33,474 | ₩33,313 | ₩33,353 | -0.04% | 3.1천 |
|---|
| 2026.05.14 | ₩33,474 | ₩33,728 | ₩33,474 | ₩33,527 | +0.16% | 1.4만 |
|---|
| 2026.05.13 | ₩33,427 | ₩33,635 | ₩33,299 | ₩33,635 | +0.62% | 1.1만 |
|---|
| 2026.05.12 | ₩33,313 | ₩33,728 | ₩33,286 | ₩33,715 | +1.21% | 1.8만 |
|---|
| 2026.05.11 | ₩33,487 | ₩33,487 | ₩33,313 | ₩33,420 | -0.20% | 1.1만 |
|---|
| 2026.05.08 | ₩33,286 | ₩33,496 | ₩33,259 | ₩33,496 | +0.63% | 1.7만 |
|---|
| 2026.05.07 | ₩33,366 | ₩33,366 | ₩33,165 | ₩33,253 | -0.34% | 1.6만 |
|---|
| 2026.05.06 | ₩33,514 | ₩33,514 | ₩33,340 | ₩33,380 | -0.40% | 8.1천 |
|---|
| 2026.05.05 | ₩33,635 | ₩33,635 | ₩33,299 | ₩33,554 | -0.24% | 1.1만 |
|---|
| 2026.05.04 | ₩33,527 | ₩33,554 | ₩33,299 | ₩33,501 | -0.08% | 1.5만 |
|---|
| 2026.05.01 | ₩33,567 | ₩33,594 | ₩33,366 | ₩33,588 | +0.06% | 1.1만 |
|---|
| 2026.04.30 | ₩33,541 | ₩33,567 | ₩33,420 | ₩33,501 | -0.12% | 1.4만 |
|---|
| 2026.04.29 | ₩33,541 | ₩33,541 | ₩33,299 | ₩33,501 | -0.12% | 6.2천 |
|---|
| 2026.04.28 | ₩33,434 | ₩33,554 | ₩33,299 | ₩33,474 | +0.12% | 7.9천 |
|---|
| 2026.04.27 | ₩33,408 | ₩33,434 | ₩33,299 | ₩33,366 | -0.12% | 1.1만 |
|---|
| 2026.04.24 | ₩33,094 | ₩33,434 | ₩32,967 | ₩33,366 | +0.82% | 5.8천 |
|---|
| 2026.04.23 | ₩33,299 | ₩33,434 | ₩33,259 | ₩33,434 | +0.40% | 1.1만 |
|---|
| 2026.04.22 | ₩32,938 | ₩33,434 | ₩32,931 | ₩33,286 | +1.06% | 1.4만 |
|---|
| 2026.04.21 | ₩33,031 | ₩33,165 | ₩32,804 | ₩33,031 | 0.00% | 6.3천 |
|---|
| 2026.04.20 | ₩32,718 | ₩32,897 | ₩32,718 | ₩32,832 | +0.35% | 4.7천 |
|---|
| 2026.04.17 | ₩32,757 | ₩32,826 | ₩32,757 | ₩32,826 | +0.21% | 4천 |
|---|
| 2026.04.16 | ₩32,750 | ₩32,753 | ₩32,589 | ₩32,616 | -0.41% | 1.2만 |
|---|
| 2026.04.15 | ₩32,804 | ₩32,844 | ₩32,663 | ₩32,750 | -0.16% | 1.7만 |
|---|
| 2026.04.14 | ₩32,629 | ₩32,750 | ₩32,516 | ₩32,656 | +0.08% | 1.1만 |
|---|
| 2026.04.13 | ₩32,254 | ₩32,576 | ₩32,254 | ₩32,536 | +0.87% | 1.8만 |
|---|
| 2026.04.10 | ₩32,227 | ₩32,428 | ₩32,227 | ₩32,402 | +0.54% | 7.6천 |
|---|
| 2026.04.09 | ₩32,147 | ₩32,274 | ₩32,013 | ₩32,227 | +0.25% | 2.2만 |
|---|
| 2026.04.08 | ₩32,147 | ₩32,160 | ₩31,772 | ₩31,959 | -0.58% | 3.2만 |
|---|
| 2026.04.07 | ₩31,906 | ₩31,913 | ₩31,638 | ₩31,732 | -0.55% | 2.2만 |
|---|
| 2026.04.06 | ₩32,395 | ₩32,395 | ₩32,005 | ₩32,040 | -1.10% | 3.1만 |
|---|
| 2026.04.02 | ₩32,489 | ₩32,495 | ₩31,892 | ₩32,294 | -0.60% | 2.9만 |
|---|
| 2026.04.01 | ₩32,830 | ₩32,830 | ₩32,361 | ₩32,455 | -1.14% | 2.5만 |
|---|
| 2026.03.31 | ₩33,273 | ₩33,380 | ₩32,817 | ₩32,884 | -1.17% | 11.4만 |
|---|
| 2026.03.30 | ₩33,165 | ₩33,380 | ₩33,045 | ₩33,366 | +0.61% | 1만 |
|---|
| 2026.03.27 | ₩33,501 | ₩33,554 | ₩32,964 | ₩33,125 | -1.12% | 2.1만 |
|---|
| 2026.03.26 | ₩33,549 | ₩33,621 | ₩33,474 | ₩33,567 | +0.06% | 2만 |
|---|
| 2026.03.25 | ₩33,769 | ₩33,822 | ₩33,570 | ₩33,635 | -0.40% | 1.1만 |
|---|
| 2026.03.24 | ₩33,614 | ₩33,688 | ₩33,501 | ₩33,661 | +0.14% | 2.2만 |
|---|
| 2026.03.23 | ₩33,648 | ₩33,648 | ₩33,206 | ₩33,567 | -0.24% | 3.8만 |
|---|
| 2026.03.20 | ₩33,688 | ₩33,695 | ₩33,380 | ₩33,460 | -0.68% | 5.1만 |
|---|
| 2026.03.19 | ₩33,594 | ₩33,742 | ₩33,554 | ₩33,554 | -0.12% | 1.2만 |
|---|
| 2026.03.18 | ₩33,635 | ₩33,769 | ₩33,581 | ₩33,688 | +0.16% | 2.6만 |
|---|
| 2026.03.17 | ₩33,704 | ₩33,775 | ₩33,621 | ₩33,702 | -0.01% | 5.1천 |
|---|
| 2026.03.16 | ₩33,822 | ₩33,822 | ₩33,635 | ₩33,702 | -0.36% | 8.7천 |
|---|
| 2026.03.13 | ₩33,822 | ₩33,822 | ₩33,715 | ₩33,728 | -0.28% | 6.2천 |
|---|
| 2026.03.12 | ₩33,755 | ₩33,849 | ₩33,702 | ₩33,742 | -0.04% | 1.6만 |
|---|
| 2026.03.11 | ₩33,809 | ₩33,809 | ₩33,635 | ₩33,648 | -0.48% | 7.4천 |
|---|
| 2026.03.10 | ₩33,702 | ₩33,809 | ₩33,702 | ₩33,809 | +0.32% | 9.1천 |
|---|
| 2026.03.09 | ₩33,702 | ₩33,795 | ₩33,635 | ₩33,795 | +0.28% | 1.4만 |
|---|
| 2026.03.06 | ₩33,702 | ₩33,822 | ₩33,581 | ₩33,769 | +0.20% | 1.2만 |
|---|
| 2026.03.05 | ₩33,734 | ₩33,836 | ₩33,661 | ₩33,769 | +0.10% | 1.5만 |
|---|
| 2026.03.04 | ₩33,742 | ₩33,795 | ₩33,715 | ₩33,769 | +0.08% | 1.5만 |
|---|
| 2026.03.03 | ₩33,769 | ₩33,769 | ₩33,514 | ₩33,742 | -0.08% | 7.1천 |
|---|
| 2026.03.02 | ₩33,514 | ₩33,755 | ₩33,420 | ₩33,755 | +0.72% | 1.5만 |
|---|
| 2026.02.27 | ₩33,675 | ₩33,742 | ₩33,407 | ₩33,702 | +0.08% | 2.4만 |
|---|
| 2026.02.26 | ₩33,635 | ₩33,769 | ₩33,594 | ₩33,769 | +0.40% | 4.4천 |
|---|
| 2026.02.25 | ₩33,728 | ₩33,809 | ₩33,635 | ₩33,635 | -0.28% | 5.5천 |
|---|
| 2026.02.24 | ₩33,635 | ₩33,755 | ₩33,635 | ₩33,648 | +0.04% | 4.8천 |
|---|
| 2026.02.23 | ₩33,661 | ₩33,755 | ₩33,641 | ₩33,755 | +0.28% | 9.4천 |
|---|
| 2026.02.20 | ₩33,742 | ₩33,809 | ₩33,530 | ₩33,715 | -0.08% | 1.6만 |
|---|
| 2026.02.19 | ₩33,527 | ₩33,755 | ₩33,527 | ₩33,755 | +0.68% | 4.3천 |
|---|
| 2026.02.18 | ₩33,574 | ₩33,755 | ₩33,574 | ₩33,715 | +0.42% | 4.9천 |
|---|
| 2026.02.17 | ₩33,434 | ₩33,661 | ₩33,434 | ₩33,661 | +0.68% | 9.6천 |
|---|
| 2026.02.13 | ₩33,420 | ₩33,581 | ₩33,380 | ₩33,541 | +0.36% | 3.7천 |
|---|
| 2026.02.12 | ₩33,326 | ₩33,434 | ₩33,326 | ₩33,366 | +0.12% | 1.9만 |
|---|
| 2026.02.11 | ₩33,514 | ₩33,514 | ₩33,232 | ₩33,326 | -0.56% | 1.6만 |
|---|
| 2026.02.10 | ₩33,581 | ₩33,618 | ₩33,434 | ₩33,474 | -0.32% | 1.1만 |
|---|
| 2026.02.09 | ₩33,501 | ₩33,661 | ₩33,501 | ₩33,501 | 0.00% | 7.6천 |
|---|
| 2026.02.06 | ₩33,675 | ₩33,675 | ₩33,467 | ₩33,581 | -0.28% | 2.6천 |
|---|
| 2026.02.05 | ₩33,474 | ₩33,551 | ₩33,407 | ₩33,527 | +0.16% | 4.5천 |
|---|
| 2026.02.04 | ₩33,434 | ₩33,567 | ₩33,434 | ₩33,567 | +0.40% | 2.3천 |
|---|
| 2026.02.03 | ₩33,514 | ₩33,565 | ₩33,447 | ₩33,487 | -0.08% | 5.9천 |
|---|
| 2026.02.02 | ₩33,527 | ₩33,702 | ₩33,420 | ₩33,574 | +0.14% | 8.2천 |
|---|
| 2026.01.30 | ₩33,633 | ₩33,702 | ₩33,366 | ₩33,648 | +0.04% | 3만 |
|---|
| 2026.01.29 | ₩33,596 | ₩33,648 | ₩33,541 | ₩33,554 | -0.12% | 9천 |
|---|
| 2026.01.28 | ₩33,554 | ₩33,635 | ₩33,420 | ₩33,460 | -0.28% | 4.8만 |
|---|
| 2026.01.27 | ₩33,554 | ₩33,608 | ₩33,501 | ₩33,554 | 0.00% | 9.1천 |
|---|
| 2026.01.26 | ₩33,527 | ₩33,610 | ₩33,366 | ₩33,554 | +0.08% | 1.6만 |
|---|
| 2026.01.23 | ₩33,366 | ₩33,621 | ₩33,366 | ₩33,581 | +0.64% | 2.2만 |
|---|
| 2026.01.22 | ₩33,139 | ₩33,487 | ₩33,139 | ₩33,420 | +0.85% | 2.8만 |
|---|
| 2026.01.21 | ₩33,265 | ₩33,286 | ₩33,232 | ₩33,286 | +0.06% | 6.1천 |
|---|
| 2026.01.20 | ₩33,105 | ₩33,313 | ₩33,105 | ₩33,152 | +0.14% | 1.4만 |
|---|
| 2026.01.16 | ₩33,380 | ₩33,393 | ₩33,098 | ₩33,246 | -0.40% | 1.5만 |
|---|
| 2026.01.15 | ₩33,072 | ₩33,340 | ₩33,072 | ₩33,313 | +0.73% | 1.4만 |
|---|
| 2026.01.14 | ₩33,045 | ₩33,246 | ₩33,045 | ₩33,060 | +0.04% | 1.4만 |
|---|
| 2026.01.13 | ₩33,152 | ₩33,259 | ₩33,045 | ₩33,125 | -0.08% | 7.9천 |
|---|
| 2026.01.12 | ₩33,031 | ₩33,165 | ₩33,031 | ₩33,031 | 0.00% | 8.9천 |
|---|
| 2026.01.09 | ₩33,152 | ₩33,165 | ₩33,085 | ₩33,152 | 0.00% | 1.4만 |
|---|
| 2026.01.08 | ₩33,065 | ₩33,139 | ₩32,985 | ₩33,139 | +0.22% | 1.7만 |
|---|
| 2026.01.07 | ₩33,058 | ₩33,141 | ₩33,018 | ₩33,092 | +0.10% | 1.1만 |
|---|
| 2026.01.06 | ₩33,152 | ₩33,152 | ₩33,058 | ₩33,058 | -0.28% | 7.9천 |
|---|
| 2026.01.05 | ₩33,050 | ₩33,165 | ₩32,978 | ₩33,085 | +0.11% | 8.9천 |
|---|
| 2026.01.02 | ₩33,165 | ₩33,165 | ₩32,978 | ₩33,098 | -0.20% | 1.6만 |
|---|
| 2025.12.31 | ₩32,884 | ₩33,460 | ₩32,884 | ₩33,165 | +0.86% | 7.3만 |
|---|
| 2025.12.30 | ₩33,501 | ₩33,755 | ₩33,501 | ₩33,514 | +0.04% | 1.5만 |
|---|
| 2025.12.29 | ₩33,515 | ₩33,594 | ₩33,474 | ₩33,501 | -0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩33,527 | ₩33,554 | ₩33,420 | ₩33,434 | -0.28% | 2.3만 |
|---|
| 2025.12.24 | ₩33,434 | ₩33,541 | ₩33,413 | ₩33,527 | +0.28% | 7.9천 |
|---|
| 2025.12.23 | ₩33,487 | ₩33,487 | ₩33,219 | ₩33,447 | -0.12% | 1.4만 |
|---|
| 2025.12.22 | ₩33,487 | ₩33,487 | ₩33,206 | ₩33,328 | -0.48% | 1.9만 |
|---|
| 2025.12.19 | ₩33,460 | ₩33,474 | ₩33,313 | ₩33,313 | -0.44% | 5.6천 |
|---|
| 2025.12.18 | ₩33,246 | ₩33,527 | ₩33,246 | ₩33,447 | +0.60% | 6천 |
|---|
| 2025.12.17 | ₩33,273 | ₩33,460 | ₩33,098 | ₩33,152 | -0.36% | 5.2만 |
|---|
| 2025.12.16 | ₩33,420 | ₩33,460 | ₩33,340 | ₩33,366 | -0.16% | 1.1만 |
|---|
| 2025.12.15 | ₩33,340 | ₩33,434 | ₩33,192 | ₩33,434 | +0.28% | 1.2만 |
|---|
| 2025.12.12 | ₩33,299 | ₩33,340 | ₩33,179 | ₩33,194 | -0.32% | 9.5천 |
|---|
| 2025.12.11 | ₩33,294 | ₩33,340 | ₩33,286 | ₩33,340 | +0.14% | 900 |
|---|
| 2025.12.10 | ₩33,299 | ₩33,387 | ₩33,159 | ₩33,232 | -0.20% | 1.8만 |
|---|
| 2025.12.09 | ₩33,487 | ₩33,487 | ₩33,273 | ₩33,434 | -0.16% | 6.4천 |
|---|
| 2025.12.08 | ₩33,313 | ₩33,514 | ₩33,313 | ₩33,514 | +0.60% | 6천 |
|---|
| 2025.12.05 | ₩33,360 | ₩33,366 | ₩33,299 | ₩33,299 | -0.18% | 3.8천 |
|---|
| 2025.12.04 | ₩33,232 | ₩33,366 | ₩33,232 | ₩33,286 | +0.16% | 1.1만 |
|---|
| 2025.12.03 | ₩33,206 | ₩33,219 | ₩33,179 | ₩33,219 | +0.04% | 5.3천 |
|---|
| 2025.12.02 | ₩33,098 | ₩33,219 | ₩33,072 | ₩33,206 | +0.32% | 5.9천 |
|---|
| 2025.12.01 | ₩33,101 | ₩33,206 | ₩33,045 | ₩33,045 | -0.17% | 2.4만 |
|---|
| 2025.11.28 | ₩33,109 | ₩33,192 | ₩33,109 | ₩33,125 | +0.05% | 1.6천 |
|---|
| 2025.11.26 | ₩32,978 | ₩33,206 | ₩32,978 | ₩33,112 | +0.41% | 3.3만 |
|---|
| 2025.11.25 | ₩33,112 | ₩33,179 | ₩32,696 | ₩33,179 | +0.20% | 3.6만 |
|---|
| 2025.11.24 | ₩32,757 | ₩33,152 | ₩32,495 | ₩32,951 | +0.59% | 4.8만 |
|---|
| 2025.11.21 | ₩32,469 | ₩32,804 | ₩32,469 | ₩32,790 | +0.99% | 7.5천 |
|---|
| 2025.11.20 | ₩32,629 | ₩32,763 | ₩32,482 | ₩32,568 | -0.19% | 1.1만 |
|---|
| 2025.11.19 | ₩32,683 | ₩32,804 | ₩32,576 | ₩32,629 | -0.16% | 1.3만 |
|---|
| 2025.11.18 | ₩32,703 | ₩33,072 | ₩32,589 | ₩32,629 | -0.23% | 1만 |
|---|
| 2025.11.17 | ₩32,737 | ₩32,892 | ₩32,710 | ₩32,763 | +0.08% | 6.8천 |
|---|
| 2025.11.14 | ₩32,763 | ₩32,830 | ₩32,717 | ₩32,750 | -0.04% | 5.3천 |
|---|
| 2025.11.13 | ₩32,763 | ₩33,031 | ₩32,683 | ₩32,830 | +0.20% | 1.5만 |
|---|
| 2025.11.12 | ₩32,817 | ₩32,884 | ₩32,683 | ₩32,797 | -0.06% | 3.5만 |
|---|
| 2025.11.11 | ₩32,824 | ₩32,871 | ₩32,777 | ₩32,817 | -0.02% | 1.8만 |
|---|
| 2025.11.10 | ₩33,058 | ₩33,058 | ₩32,696 | ₩32,790 | -0.81% | 3.1만 |
|---|
| 2025.11.07 | ₩32,857 | ₩32,924 | ₩32,737 | ₩32,800 | -0.18% | 1만 |
|---|
| 2025.11.06 | ₩32,857 | ₩32,857 | ₩32,723 | ₩32,776 | -0.25% | 1.2만 |
|---|
| 2025.11.05 | ₩32,924 | ₩32,924 | ₩32,830 | ₩32,884 | -0.12% | 5.4천 |
|---|
| 2025.11.04 | ₩32,790 | ₩33,152 | ₩32,790 | ₩32,918 | +0.39% | 2.5만 |
|---|
| 2025.11.03 | ₩32,978 | ₩33,085 | ₩32,871 | ₩32,985 | +0.02% | 2.1만 |
|---|
| 2025.10.31 | ₩33,038 | ₩33,098 | ₩32,978 | ₩33,098 | +0.18% | 1만 |
|---|
| 2025.10.30 | ₩33,112 | ₩33,112 | ₩33,005 | ₩33,065 | -0.14% | 1.4만 |
|---|
| 2025.10.29 | ₩33,085 | ₩33,112 | ₩33,031 | ₩33,098 | +0.04% | 1.2만 |
|---|
| 2025.10.28 | ₩33,013 | ₩33,058 | ₩32,978 | ₩33,058 | +0.14% | 1.3만 |
|---|
| 2025.10.27 | ₩32,991 | ₩33,018 | ₩32,981 | ₩33,005 | +0.04% | 4천 |
|---|
| 2025.10.24 | ₩33,045 | ₩33,058 | ₩32,946 | ₩32,978 | -0.20% | 7.9천 |
|---|
| 2025.10.23 | ₩33,058 | ₩33,058 | ₩32,861 | ₩32,944 | -0.34% | 7.9천 |
|---|
| 2025.10.22 | ₩32,777 | ₩32,964 | ₩32,777 | ₩32,944 | +0.51% | 8.5천 |
|---|
| 2025.10.21 | ₩32,951 | ₩32,951 | ₩32,629 | ₩32,804 | -0.45% | 3만 |
|---|
| 2025.10.20 | ₩33,046 | ₩33,125 | ₩32,897 | ₩32,951 | -0.29% | 1.1만 |
|---|
| 2025.10.17 | ₩32,737 | ₩33,143 | ₩32,737 | ₩33,085 | +1.06% | 7.7천 |
|---|
| 2025.10.16 | ₩33,072 | ₩33,139 | ₩32,709 | ₩32,709 | -1.10% | 2.3만 |
|---|
| 2025.10.15 | ₩33,132 | ₩33,206 | ₩33,038 | ₩33,048 | -0.25% | 9.4천 |
|---|
| 2025.10.14 | ₩32,924 | ₩33,081 | ₩32,871 | ₩33,058 | +0.41% | 1.9만 |
|---|
| 2025.10.13 | ₩32,924 | ₩33,165 | ₩32,911 | ₩32,911 | -0.04% | 6.5천 |
|---|
| 2025.10.10 | ₩33,567 | ₩33,567 | ₩32,830 | ₩33,132 | -1.30% | 8만 |
|---|
