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 | ₩33,328 | ₩33,395 | ₩32,856 | ₩33,395 | +0.20% | 5.3천 |
| 2026.10.08 | ₩33,114 | ₩33,461 | ₩32,919 | ₩33,268 | +0.46% | 1.8만 |
| 2026.10.07 | ₩33,435 | ₩33,461 | ₩33,060 | ₩33,060 | -1.12% | 2.9만 |
| 2026.10.06 | ₩33,662 | ₩33,782 | ₩33,599 | ₩33,635 | -0.08% | 5.9천 |
| 2026.10.05 | ₩33,702 | ₩33,702 | ₩33,475 | ₩33,595 | -0.32% | 2.2만 |
| 2026.10.02 | ₩33,876 | ₩33,876 | ₩33,689 | ₩33,720 | -0.46% | 1.9만 |
| 2026.10.01 | ₩33,568 | ₩33,889 | ₩33,568 | ₩33,889 | +0.96% | 2만 |
| 2026.09.30 | ₩34,277 | ₩34,284 | ₩33,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,170 |
| -0.31% |
| 3.6만 |
| 2026.09.29 | ₩33,983 | ₩34,063 | ₩33,903 | ₩34,010 | +0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩33,996 | ₩34,063 | ₩33,756 | ₩33,983 | -0.04% | 9.6천 |
|---|
| 2026.09.25 | ₩33,943 | ₩34,090 | ₩33,930 | ₩34,063 | +0.35% | 1.8만 |
|---|
| 2026.09.24 | ₩33,930 | ₩33,943 | ₩33,803 | ₩33,943 | +0.04% | 4.4천 |
|---|
| 2026.09.23 | ₩33,876 | ₩33,983 | ₩33,876 | ₩33,930 | +0.16% | 6.3천 |
|---|
| 2026.09.22 | ₩33,796 | ₩33,903 | ₩33,796 | ₩33,876 | +0.24% | 3.5천 |
|---|
| 2026.09.21 | ₩33,823 | ₩33,983 | ₩33,796 | ₩33,841 | +0.06% | 9천 |
|---|
| 2026.09.18 | ₩33,796 | ₩33,983 | ₩33,796 | ₩33,943 | +0.44% | 7만 |
|---|
| 2026.09.17 | ₩33,796 | ₩33,823 | ₩33,635 | ₩33,796 | 0.00% | 3.4만 |
|---|
| 2026.09.16 | ₩33,860 | ₩33,903 | ₩33,675 | ₩33,769 | -0.27% | 1만 |
|---|
| 2026.09.15 | ₩33,796 | ₩33,836 | ₩33,689 | ₩33,762 | -0.10% | 1.2만 |
|---|
| 2026.09.14 | ₩33,595 | ₩33,970 | ₩33,595 | ₩33,742 | +0.44% | 9.8천 |
|---|
| 2026.09.11 | ₩33,782 | ₩33,836 | ₩33,595 | ₩33,595 | -0.55% | 7.9천 |
|---|
| 2026.09.10 | ₩33,595 | ₩33,828 | ₩33,568 | ₩33,649 | +0.16% | 1.8만 |
|---|
| 2026.09.09 | ₩33,927 | ₩33,970 | ₩33,769 | ₩33,769 | -0.47% | 1.2만 |
|---|
| 2026.09.08 | ₩33,722 | ₩33,930 | ₩33,595 | ₩33,930 | +0.61% | 1.7만 |
|---|
| 2026.09.04 | ₩33,970 | ₩34,037 | ₩33,863 | ₩34,037 | +0.20% | 2.5천 |
|---|
| 2026.09.03 | ₩33,823 | ₩33,849 | ₩33,682 | ₩33,836 | +0.04% | 1.7만 |
|---|
| 2026.09.02 | ₩33,943 | ₩33,943 | ₩33,595 | ₩33,792 | -0.45% | 4.3천 |
|---|
| 2026.09.01 | ₩34,003 | ₩34,090 | ₩33,635 | ₩33,793 | -0.62% | 9.2천 |
|---|
| 2026.08.31 | ₩33,889 | ₩34,103 | ₩33,863 | ₩34,063 | +0.51% | 9.4천 |
|---|
| 2026.08.28 | ₩33,595 | ₩34,103 | ₩33,595 | ₩33,959 | +1.08% | 9.9천 |
|---|
| 2026.08.27 | ₩33,849 | ₩33,930 | ₩33,729 | ₩33,863 | +0.04% | 8.6천 |
|---|
| 2026.08.26 | ₩33,675 | ₩33,729 | ₩33,595 | ₩33,716 | +0.12% | 1.4만 |
|---|
| 2026.08.25 | ₩33,421 | ₩33,702 | ₩33,421 | ₩33,689 | +0.80% | 8천 |
|---|
| 2026.08.24 | ₩33,421 | ₩33,599 | ₩33,421 | ₩33,555 | +0.40% | 9.8천 |
|---|
| 2026.08.21 | ₩33,571 | ₩33,635 | ₩33,488 | ₩33,488 | -0.25% | 1.6만 |
|---|
| 2026.08.20 | ₩33,468 | ₩33,689 | ₩33,468 | ₩33,635 | +0.50% | 2.1천 |
|---|
| 2026.08.19 | ₩33,435 | ₩33,555 | ₩33,435 | ₩33,436 | +0.00% | 6천 |
|---|
| 2026.08.18 | ₩33,355 | ₩33,461 | ₩33,167 | ₩33,341 | -0.04% | 1.6만 |
|---|
| 2026.08.17 | ₩33,602 | ₩33,689 | ₩33,167 | ₩33,314 | -0.86% | 3.8만 |
|---|
| 2026.08.14 | ₩33,475 | ₩33,566 | ₩33,461 | ₩33,475 | 0.00% | 1.2만 |
|---|
| 2026.08.13 | ₩33,756 | ₩33,769 | ₩33,435 | ₩33,602 | -0.46% | 1.7만 |
|---|
| 2026.08.12 | ₩33,595 | ₩33,766 | ₩33,595 | ₩33,756 | +0.48% | 4천 |
|---|
| 2026.08.11 | ₩33,595 | ₩33,769 | ₩33,582 | ₩33,756 | +0.48% | 1.2만 |
|---|
| 2026.08.10 | ₩33,468 | ₩33,756 | ₩33,461 | ₩33,742 | +0.82% | 5.8천 |
|---|
| 2026.08.07 | ₩33,502 | ₩33,836 | ₩33,502 | ₩33,823 | +0.96% | 5.4천 |
|---|
| 2026.08.06 | ₩33,555 | ₩33,689 | ₩33,555 | ₩33,689 | +0.40% | 6.7천 |
|---|
| 2026.08.05 | ₩33,568 | ₩33,635 | ₩33,435 | ₩33,635 | +0.20% | 1.8만 |
|---|
| 2026.08.04 | ₩33,689 | ₩33,729 | ₩33,568 | ₩33,630 | -0.17% | 9.9천 |
|---|
| 2026.08.03 | ₩33,542 | ₩33,661 | ₩33,495 | ₩33,542 | 0.00% | 2.9만 |
|---|
| 2026.07.31 | ₩33,395 | ₩33,595 | ₩33,171 | ₩33,421 | +0.08% | 1.6만 |
|---|
| 2026.07.30 | ₩33,368 | ₩33,425 | ₩33,301 | ₩33,408 | +0.12% | 6.8천 |
|---|
| 2026.07.29 | ₩33,248 | ₩33,368 | ₩33,248 | ₩33,355 | +0.32% | 3.2천 |
|---|
| 2026.07.28 | ₩33,274 | ₩33,435 | ₩33,274 | ₩33,381 | +0.32% | 1만 |
|---|
| 2026.07.27 | ₩33,181 | ₩33,381 | ₩33,181 | ₩33,381 | +0.60% | 1.9만 |
|---|
| 2026.07.24 | ₩33,100 | ₩33,261 | ₩33,047 | ₩33,234 | +0.40% | 9.2천 |
|---|
| 2026.07.23 | ₩33,141 | ₩33,187 | ₩33,020 | ₩33,074 | -0.20% | 7.5천 |
|---|
| 2026.07.22 | ₩33,034 | ₩33,221 | ₩33,028 | ₩33,141 | +0.32% | 4.5천 |
|---|
| 2026.07.21 | ₩33,047 | ₩33,328 | ₩33,047 | ₩33,214 | +0.51% | 7.1천 |
|---|
| 2026.07.20 | ₩33,114 | ₩33,181 | ₩33,074 | ₩33,074 | -0.12% | 9천 |
|---|
| 2026.07.17 | ₩33,127 | ₩33,234 | ₩33,100 | ₩33,194 | +0.20% | 6.5천 |
|---|
| 2026.07.16 | ₩33,408 | ₩33,408 | ₩33,074 | ₩33,207 | -0.60% | 2.7만 |
|---|
| 2026.07.15 | ₩33,141 | ₩33,408 | ₩33,047 | ₩33,221 | +0.24% | 2만 |
|---|
| 2026.07.14 | ₩33,154 | ₩33,274 | ₩33,070 | ₩33,234 | +0.24% | 8.7천 |
|---|
| 2026.07.13 | ₩33,421 | ₩33,421 | ₩33,248 | ₩33,274 | -0.44% | 3.7천 |
|---|
| 2026.07.10 | ₩33,234 | ₩33,314 | ₩33,154 | ₩33,314 | +0.24% | 3.1천 |
|---|
| 2026.07.09 | ₩33,181 | ₩33,301 | ₩33,167 | ₩33,181 | 0.00% | 5.6천 |
|---|
| 2026.07.08 | ₩33,234 | ₩33,234 | ₩33,181 | ₩33,181 | -0.16% | 7.3천 |
|---|
| 2026.07.07 | ₩33,087 | ₩33,432 | ₩33,087 | ₩33,432 | +1.04% | 8.2천 |
|---|
| 2026.07.06 | ₩33,154 | ₩33,288 | ₩33,154 | ₩33,185 | +0.09% | 7.9천 |
|---|
| 2026.07.02 | ₩33,194 | ₩33,355 | ₩33,146 | ₩33,234 | +0.12% | 9.3천 |
|---|
| 2026.07.01 | ₩33,007 | ₩33,314 | ₩32,913 | ₩33,141 | +0.41% | 1.3만 |
|---|
| 2026.06.30 | ₩33,555 | ₩33,622 | ₩33,448 | ₩33,502 | -0.16% | 6만 |
|---|
| 2026.06.29 | ₩33,371 | ₩33,555 | ₩33,261 | ₩33,555 | +0.55% | 1.5만 |
|---|
| 2026.06.26 | ₩33,274 | ₩33,638 | ₩33,268 | ₩33,435 | +0.48% | 1.4만 |
|---|
| 2026.06.25 | ₩33,461 | ₩33,479 | ₩33,234 | ₩33,341 | -0.36% | 9.1천 |
|---|
| 2026.06.24 | ₩33,261 | ₩33,435 | ₩33,261 | ₩33,328 | +0.20% | 8.5천 |
|---|
| 2026.06.23 | ₩33,542 | ₩33,635 | ₩33,181 | ₩33,181 | -1.08% | 2.3만 |
|---|
| 2026.06.22 | ₩33,448 | ₩33,515 | ₩33,355 | ₩33,448 | 0.00% | 1.7만 |
|---|
| 2026.06.18 | ₩33,582 | ₩33,582 | ₩33,301 | ₩33,435 | -0.44% | 1.5만 |
|---|
| 2026.06.17 | ₩33,675 | ₩33,702 | ₩33,461 | ₩33,595 | -0.24% | 9.9천 |
|---|
| 2026.06.16 | ₩33,436 | ₩33,655 | ₩33,436 | ₩33,622 | +0.56% | 3.9천 |
|---|
| 2026.06.15 | ₩33,428 | ₩33,568 | ₩33,428 | ₩33,568 | +0.42% | 7.7천 |
|---|
| 2026.06.12 | ₩33,506 | ₩33,678 | ₩33,314 | ₩33,375 | -0.39% | 1.5만 |
|---|
| 2026.06.11 | ₩33,502 | ₩33,702 | ₩33,466 | ₩33,466 | -0.11% | 5.7천 |
|---|
| 2026.06.10 | ₩33,595 | ₩33,595 | ₩33,435 | ₩33,522 | -0.22% | 3.6천 |
|---|
| 2026.06.09 | ₩33,441 | ₩33,729 | ₩33,441 | ₩33,716 | +0.82% | 1.5만 |
|---|
| 2026.06.08 | ₩33,502 | ₩33,729 | ₩33,181 | ₩33,625 | +0.37% | 1.5만 |
|---|
| 2026.06.05 | ₩33,475 | ₩33,729 | ₩33,395 | ₩33,635 | +0.48% | 9.6천 |
|---|
| 2026.06.04 | ₩33,642 | ₩33,642 | ₩33,288 | ₩33,502 | -0.42% | 4.5천 |
|---|
| 2026.06.03 | ₩33,555 | ₩33,729 | ₩33,368 | ₩33,568 | +0.04% | 1.1만 |
|---|
| 2026.06.02 | ₩33,675 | ₩33,675 | ₩33,436 | ₩33,502 | -0.52% | 8.2천 |
|---|
| 2026.06.01 | ₩33,314 | ₩33,675 | ₩33,294 | ₩33,662 | +1.04% | 1.5만 |
|---|
| 2026.05.29 | ₩33,435 | ₩33,528 | ₩33,194 | ₩33,528 | +0.28% | 5.3천 |
|---|
| 2026.05.28 | ₩33,294 | ₩33,555 | ₩33,207 | ₩33,555 | +0.78% | 3.8만 |
|---|
| 2026.05.27 | ₩33,408 | ₩33,408 | ₩33,186 | ₩33,365 | -0.13% | 2.5천 |
|---|
| 2026.05.26 | ₩33,207 | ₩33,393 | ₩33,194 | ₩33,334 | +0.38% | 1.1만 |
|---|
| 2026.05.22 | ₩33,314 | ₩33,334 | ₩33,221 | ₩33,221 | -0.28% | 6.5천 |
|---|
| 2026.05.21 | ₩33,328 | ₩33,435 | ₩33,314 | ₩33,314 | -0.04% | 7.7천 |
|---|
| 2026.05.20 | ₩33,461 | ₩33,461 | ₩33,342 | ₩33,435 | -0.08% | 8.1천 |
|---|
| 2026.05.19 | ₩33,365 | ₩33,448 | ₩33,314 | ₩33,448 | +0.25% | 9.4천 |
|---|
| 2026.05.18 | ₩33,221 | ₩33,388 | ₩33,221 | ₩33,381 | +0.48% | 4.5천 |
|---|
| 2026.05.15 | ₩33,301 | ₩33,408 | ₩33,248 | ₩33,288 | -0.04% | 3.1천 |
|---|
| 2026.05.14 | ₩33,408 | ₩33,662 | ₩33,408 | ₩33,461 | +0.16% | 1.4만 |
|---|
| 2026.05.13 | ₩33,361 | ₩33,568 | ₩33,234 | ₩33,568 | +0.62% | 1.1만 |
|---|
| 2026.05.12 | ₩33,248 | ₩33,662 | ₩33,221 | ₩33,649 | +1.21% | 1.8만 |
|---|
| 2026.05.11 | ₩33,421 | ₩33,421 | ₩33,248 | ₩33,355 | -0.20% | 1.1만 |
|---|
| 2026.05.08 | ₩33,221 | ₩33,431 | ₩33,194 | ₩33,431 | +0.63% | 1.7만 |
|---|
| 2026.05.07 | ₩33,301 | ₩33,301 | ₩33,100 | ₩33,187 | -0.34% | 1.6만 |
|---|
| 2026.05.06 | ₩33,448 | ₩33,448 | ₩33,274 | ₩33,314 | -0.40% | 8.1천 |
|---|
| 2026.05.05 | ₩33,568 | ₩33,568 | ₩33,234 | ₩33,488 | -0.24% | 1.1만 |
|---|
| 2026.05.04 | ₩33,461 | ₩33,488 | ₩33,234 | ₩33,435 | -0.08% | 1.5만 |
|---|
| 2026.05.01 | ₩33,502 | ₩33,528 | ₩33,301 | ₩33,522 | +0.06% | 1.1만 |
|---|
| 2026.04.30 | ₩33,475 | ₩33,502 | ₩33,355 | ₩33,435 | -0.12% | 1.4만 |
|---|
| 2026.04.29 | ₩33,475 | ₩33,475 | ₩33,234 | ₩33,435 | -0.12% | 6.2천 |
|---|
| 2026.04.28 | ₩33,368 | ₩33,488 | ₩33,234 | ₩33,408 | +0.12% | 7.9천 |
|---|
| 2026.04.27 | ₩33,342 | ₩33,368 | ₩33,234 | ₩33,301 | -0.12% | 1.1만 |
|---|
| 2026.04.24 | ₩33,030 | ₩33,368 | ₩32,902 | ₩33,301 | +0.82% | 5.8천 |
|---|
| 2026.04.23 | ₩33,234 | ₩33,368 | ₩33,194 | ₩33,368 | +0.40% | 1.1만 |
|---|
| 2026.04.22 | ₩32,873 | ₩33,368 | ₩32,866 | ₩33,221 | +1.06% | 1.4만 |
|---|
| 2026.04.21 | ₩32,967 | ₩33,100 | ₩32,739 | ₩32,967 | 0.00% | 6.3천 |
|---|
| 2026.04.20 | ₩32,654 | ₩32,833 | ₩32,654 | ₩32,767 | +0.35% | 4.7천 |
|---|
| 2026.04.17 | ₩32,692 | ₩32,762 | ₩32,692 | ₩32,762 | +0.21% | 4천 |
|---|
| 2026.04.16 | ₩32,686 | ₩32,688 | ₩32,525 | ₩32,552 | -0.41% | 1.2만 |
|---|
| 2026.04.15 | ₩32,739 | ₩32,779 | ₩32,599 | ₩32,686 | -0.16% | 1.7만 |
|---|
| 2026.04.14 | ₩32,565 | ₩32,686 | ₩32,452 | ₩32,592 | +0.08% | 1.1만 |
|---|
| 2026.04.13 | ₩32,191 | ₩32,512 | ₩32,191 | ₩32,472 | +0.87% | 1.8만 |
|---|
| 2026.04.10 | ₩32,164 | ₩32,365 | ₩32,164 | ₩32,338 | +0.54% | 7.6천 |
|---|
| 2026.04.09 | ₩32,084 | ₩32,211 | ₩31,950 | ₩32,164 | +0.25% | 2.2만 |
|---|
| 2026.04.08 | ₩32,084 | ₩32,097 | ₩31,710 | ₩31,897 | -0.58% | 3.2만 |
|---|
| 2026.04.07 | ₩31,843 | ₩31,850 | ₩31,576 | ₩31,669 | -0.55% | 2.2만 |
|---|
| 2026.04.06 | ₩32,331 | ₩32,331 | ₩31,942 | ₩31,977 | -1.10% | 3.1만 |
|---|
| 2026.04.02 | ₩32,425 | ₩32,432 | ₩31,830 | ₩32,231 | -0.60% | 2.9만 |
|---|
| 2026.04.01 | ₩32,766 | ₩32,766 | ₩32,298 | ₩32,392 | -1.14% | 2.5만 |
|---|
| 2026.03.31 | ₩33,207 | ₩33,314 | ₩32,753 | ₩32,820 | -1.17% | 11.4만 |
|---|
| 2026.03.30 | ₩33,100 | ₩33,314 | ₩32,980 | ₩33,301 | +0.61% | 1만 |
|---|
| 2026.03.27 | ₩33,435 | ₩33,488 | ₩32,900 | ₩33,060 | -1.12% | 2.1만 |
|---|
| 2026.03.26 | ₩33,483 | ₩33,555 | ₩33,408 | ₩33,502 | +0.06% | 2만 |
|---|
| 2026.03.25 | ₩33,702 | ₩33,756 | ₩33,504 | ₩33,568 | -0.40% | 1.1만 |
|---|
| 2026.03.24 | ₩33,548 | ₩33,622 | ₩33,435 | ₩33,595 | +0.14% | 2.2만 |
|---|
| 2026.03.23 | ₩33,582 | ₩33,582 | ₩33,141 | ₩33,502 | -0.24% | 3.8만 |
|---|
| 2026.03.20 | ₩33,622 | ₩33,629 | ₩33,314 | ₩33,395 | -0.68% | 5.1만 |
|---|
| 2026.03.19 | ₩33,528 | ₩33,675 | ₩33,488 | ₩33,488 | -0.12% | 1.2만 |
|---|
| 2026.03.18 | ₩33,568 | ₩33,702 | ₩33,515 | ₩33,622 | +0.16% | 2.6만 |
|---|
| 2026.03.17 | ₩33,638 | ₩33,709 | ₩33,555 | ₩33,635 | -0.01% | 5.1천 |
|---|
| 2026.03.16 | ₩33,756 | ₩33,756 | ₩33,568 | ₩33,635 | -0.36% | 8.7천 |
|---|
| 2026.03.13 | ₩33,756 | ₩33,756 | ₩33,649 | ₩33,662 | -0.28% | 6.2천 |
|---|
| 2026.03.12 | ₩33,689 | ₩33,782 | ₩33,635 | ₩33,675 | -0.04% | 1.6만 |
|---|
| 2026.03.11 | ₩33,742 | ₩33,742 | ₩33,568 | ₩33,582 | -0.48% | 7.4천 |
|---|
| 2026.03.10 | ₩33,635 | ₩33,742 | ₩33,635 | ₩33,742 | +0.32% | 9.1천 |
|---|
| 2026.03.09 | ₩33,635 | ₩33,729 | ₩33,568 | ₩33,729 | +0.28% | 1.4만 |
|---|
| 2026.03.06 | ₩33,635 | ₩33,756 | ₩33,515 | ₩33,702 | +0.20% | 1.2만 |
|---|
| 2026.03.05 | ₩33,667 | ₩33,769 | ₩33,595 | ₩33,702 | +0.10% | 1.5만 |
|---|
| 2026.03.04 | ₩33,675 | ₩33,729 | ₩33,649 | ₩33,702 | +0.08% | 1.5만 |
|---|
| 2026.03.03 | ₩33,702 | ₩33,702 | ₩33,448 | ₩33,675 | -0.08% | 7.1천 |
|---|
| 2026.03.02 | ₩33,448 | ₩33,689 | ₩33,355 | ₩33,689 | +0.72% | 1.5만 |
|---|
| 2026.02.27 | ₩33,609 | ₩33,675 | ₩33,341 | ₩33,635 | +0.08% | 2.4만 |
|---|
| 2026.02.26 | ₩33,568 | ₩33,702 | ₩33,528 | ₩33,702 | +0.40% | 4.4천 |
|---|
| 2026.02.25 | ₩33,662 | ₩33,742 | ₩33,568 | ₩33,568 | -0.28% | 5.5천 |
|---|
| 2026.02.24 | ₩33,568 | ₩33,689 | ₩33,568 | ₩33,582 | +0.04% | 4.8천 |
|---|
| 2026.02.23 | ₩33,595 | ₩33,689 | ₩33,575 | ₩33,689 | +0.28% | 9.4천 |
|---|
| 2026.02.20 | ₩33,675 | ₩33,742 | ₩33,464 | ₩33,649 | -0.08% | 1.6만 |
|---|
| 2026.02.19 | ₩33,461 | ₩33,689 | ₩33,461 | ₩33,689 | +0.68% | 4.3천 |
|---|
| 2026.02.18 | ₩33,508 | ₩33,689 | ₩33,508 | ₩33,649 | +0.42% | 4.9천 |
|---|
| 2026.02.17 | ₩33,368 | ₩33,595 | ₩33,368 | ₩33,595 | +0.68% | 9.6천 |
|---|
| 2026.02.13 | ₩33,355 | ₩33,515 | ₩33,314 | ₩33,475 | +0.36% | 3.7천 |
|---|
| 2026.02.12 | ₩33,261 | ₩33,368 | ₩33,261 | ₩33,301 | +0.12% | 1.9만 |
|---|
| 2026.02.11 | ₩33,448 | ₩33,448 | ₩33,167 | ₩33,261 | -0.56% | 1.6만 |
|---|
| 2026.02.10 | ₩33,515 | ₩33,552 | ₩33,368 | ₩33,408 | -0.32% | 1.1만 |
|---|
| 2026.02.09 | ₩33,435 | ₩33,595 | ₩33,435 | ₩33,435 | 0.00% | 7.6천 |
|---|
| 2026.02.06 | ₩33,609 | ₩33,609 | ₩33,401 | ₩33,515 | -0.28% | 2.6천 |
|---|
| 2026.02.05 | ₩33,408 | ₩33,486 | ₩33,341 | ₩33,461 | +0.16% | 4.5천 |
|---|
| 2026.02.04 | ₩33,368 | ₩33,502 | ₩33,368 | ₩33,502 | +0.40% | 2.3천 |
|---|
| 2026.02.03 | ₩33,448 | ₩33,499 | ₩33,381 | ₩33,421 | -0.08% | 5.9천 |
|---|
| 2026.02.02 | ₩33,461 | ₩33,635 | ₩33,355 | ₩33,508 | +0.14% | 8.2천 |
|---|
| 2026.01.30 | ₩33,567 | ₩33,635 | ₩33,301 | ₩33,582 | +0.04% | 3만 |
|---|
| 2026.01.29 | ₩33,530 | ₩33,582 | ₩33,475 | ₩33,488 | -0.12% | 9천 |
|---|
| 2026.01.28 | ₩33,488 | ₩33,568 | ₩33,355 | ₩33,395 | -0.28% | 4.8만 |
|---|
| 2026.01.27 | ₩33,488 | ₩33,542 | ₩33,435 | ₩33,488 | 0.00% | 9.1천 |
|---|
| 2026.01.26 | ₩33,461 | ₩33,544 | ₩33,301 | ₩33,488 | +0.08% | 1.6만 |
|---|
| 2026.01.23 | ₩33,301 | ₩33,555 | ₩33,301 | ₩33,515 | +0.64% | 2.2만 |
|---|
| 2026.01.22 | ₩33,074 | ₩33,421 | ₩33,074 | ₩33,355 | +0.85% | 2.8만 |
|---|
| 2026.01.21 | ₩33,199 | ₩33,221 | ₩33,167 | ₩33,221 | +0.06% | 6.1천 |
|---|
| 2026.01.20 | ₩33,040 | ₩33,248 | ₩33,040 | ₩33,087 | +0.14% | 1.4만 |
|---|
| 2026.01.16 | ₩33,314 | ₩33,328 | ₩33,034 | ₩33,181 | -0.40% | 1.5만 |
|---|
| 2026.01.15 | ₩33,007 | ₩33,274 | ₩33,007 | ₩33,248 | +0.73% | 1.4만 |
|---|
| 2026.01.14 | ₩32,980 | ₩33,181 | ₩32,980 | ₩32,995 | +0.04% | 1.4만 |
|---|
| 2026.01.13 | ₩33,087 | ₩33,194 | ₩32,980 | ₩33,060 | -0.08% | 7.9천 |
|---|
| 2026.01.12 | ₩32,967 | ₩33,100 | ₩32,967 | ₩32,967 | 0.00% | 8.9천 |
|---|
| 2026.01.09 | ₩33,087 | ₩33,100 | ₩33,020 | ₩33,087 | 0.00% | 1.4만 |
|---|
| 2026.01.08 | ₩33,000 | ₩33,074 | ₩32,920 | ₩33,074 | +0.22% | 1.7만 |
|---|
| 2026.01.07 | ₩32,993 | ₩33,076 | ₩32,953 | ₩33,027 | +0.10% | 1.1만 |
|---|
| 2026.01.06 | ₩33,087 | ₩33,087 | ₩32,993 | ₩32,993 | -0.28% | 7.9천 |
|---|
| 2026.01.05 | ₩32,985 | ₩33,100 | ₩32,913 | ₩33,020 | +0.11% | 8.9천 |
|---|
| 2026.01.02 | ₩33,100 | ₩33,100 | ₩32,913 | ₩33,034 | -0.20% | 1.6만 |
|---|
| 2025.12.31 | ₩32,820 | ₩33,395 | ₩32,820 | ₩33,100 | +0.86% | 7.3만 |
|---|
| 2025.12.30 | ₩33,435 | ₩33,689 | ₩33,435 | ₩33,448 | +0.04% | 1.5만 |
|---|
| 2025.12.29 | ₩33,449 | ₩33,528 | ₩33,408 | ₩33,435 | -0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩33,461 | ₩33,488 | ₩33,355 | ₩33,368 | -0.28% | 2.3만 |
|---|
| 2025.12.24 | ₩33,368 | ₩33,475 | ₩33,348 | ₩33,461 | +0.28% | 7.9천 |
|---|
| 2025.12.23 | ₩33,421 | ₩33,421 | ₩33,154 | ₩33,381 | -0.12% | 1.4만 |
|---|
| 2025.12.22 | ₩33,421 | ₩33,421 | ₩33,141 | ₩33,262 | -0.48% | 1.9만 |
|---|
| 2025.12.19 | ₩33,395 | ₩33,408 | ₩33,248 | ₩33,248 | -0.44% | 5.6천 |
|---|
| 2025.12.18 | ₩33,181 | ₩33,461 | ₩33,181 | ₩33,381 | +0.60% | 6천 |
|---|
| 2025.12.17 | ₩33,207 | ₩33,395 | ₩33,034 | ₩33,087 | -0.36% | 5.2만 |
|---|
| 2025.12.16 | ₩33,355 | ₩33,395 | ₩33,274 | ₩33,301 | -0.16% | 1.1만 |
|---|
| 2025.12.15 | ₩33,274 | ₩33,368 | ₩33,127 | ₩33,368 | +0.28% | 1.2만 |
|---|
| 2025.12.12 | ₩33,234 | ₩33,274 | ₩33,114 | ₩33,128 | -0.32% | 9.5천 |
|---|
| 2025.12.11 | ₩33,229 | ₩33,274 | ₩33,221 | ₩33,274 | +0.14% | 900 |
|---|
| 2025.12.10 | ₩33,234 | ₩33,321 | ₩33,094 | ₩33,167 | -0.20% | 1.8만 |
|---|
| 2025.12.09 | ₩33,421 | ₩33,421 | ₩33,207 | ₩33,368 | -0.16% | 6.4천 |
|---|
| 2025.12.08 | ₩33,248 | ₩33,448 | ₩33,248 | ₩33,448 | +0.60% | 6천 |
|---|
| 2025.12.05 | ₩33,294 | ₩33,301 | ₩33,234 | ₩33,234 | -0.18% | 3.8천 |
|---|
| 2025.12.04 | ₩33,167 | ₩33,301 | ₩33,167 | ₩33,221 | +0.16% | 1.1만 |
|---|
| 2025.12.03 | ₩33,141 | ₩33,154 | ₩33,114 | ₩33,154 | +0.04% | 5.3천 |
|---|
| 2025.12.02 | ₩33,034 | ₩33,154 | ₩33,007 | ₩33,141 | +0.32% | 5.9천 |
|---|
| 2025.12.01 | ₩33,036 | ₩33,141 | ₩32,980 | ₩32,980 | -0.17% | 2.4만 |
|---|
| 2025.11.28 | ₩33,044 | ₩33,127 | ₩33,044 | ₩33,060 | +0.05% | 1.6천 |
|---|
| 2025.11.26 | ₩32,913 | ₩33,141 | ₩32,913 | ₩33,047 | +0.41% | 3.3만 |
|---|
| 2025.11.25 | ₩33,047 | ₩33,114 | ₩32,632 | ₩33,114 | +0.20% | 3.6만 |
|---|
| 2025.11.24 | ₩32,692 | ₩33,087 | ₩32,432 | ₩32,886 | +0.59% | 4.8만 |
|---|
| 2025.11.21 | ₩32,405 | ₩32,739 | ₩32,405 | ₩32,726 | +0.99% | 7.5천 |
|---|
| 2025.11.20 | ₩32,565 | ₩32,699 | ₩32,418 | ₩32,504 | -0.19% | 1.1만 |
|---|
| 2025.11.19 | ₩32,619 | ₩32,739 | ₩32,512 | ₩32,565 | -0.16% | 1.3만 |
|---|
| 2025.11.18 | ₩32,639 | ₩33,007 | ₩32,525 | ₩32,565 | -0.23% | 1만 |
|---|
| 2025.11.17 | ₩32,672 | ₩32,828 | ₩32,646 | ₩32,699 | +0.08% | 6.8천 |
|---|
| 2025.11.14 | ₩32,699 | ₩32,766 | ₩32,652 | ₩32,686 | -0.04% | 5.3천 |
|---|
| 2025.11.13 | ₩32,699 | ₩32,967 | ₩32,619 | ₩32,766 | +0.20% | 1.5만 |
|---|
| 2025.11.12 | ₩32,753 | ₩32,820 | ₩32,619 | ₩32,733 | -0.06% | 3.5만 |
|---|
| 2025.11.11 | ₩32,759 | ₩32,806 | ₩32,713 | ₩32,753 | -0.02% | 1.8만 |
|---|
| 2025.11.10 | ₩32,993 | ₩32,993 | ₩32,632 | ₩32,726 | -0.81% | 3.1만 |
|---|
| 2025.11.07 | ₩32,793 | ₩32,860 | ₩32,672 | ₩32,735 | -0.18% | 1만 |
|---|
| 2025.11.06 | ₩32,793 | ₩32,793 | ₩32,659 | ₩32,711 | -0.25% | 1.2만 |
|---|
| 2025.11.05 | ₩32,860 | ₩32,860 | ₩32,766 | ₩32,820 | -0.12% | 5.4천 |
|---|
| 2025.11.04 | ₩32,726 | ₩33,087 | ₩32,726 | ₩32,853 | +0.39% | 2.5만 |
|---|
| 2025.11.03 | ₩32,913 | ₩33,020 | ₩32,806 | ₩32,920 | +0.02% | 2.1만 |
|---|
| 2025.10.31 | ₩32,973 | ₩33,034 | ₩32,913 | ₩33,034 | +0.18% | 1만 |
|---|
| 2025.10.30 | ₩33,047 | ₩33,047 | ₩32,940 | ₩33,000 | -0.14% | 1.4만 |
|---|
| 2025.10.29 | ₩33,020 | ₩33,047 | ₩32,967 | ₩33,034 | +0.04% | 1.2만 |
|---|
| 2025.10.28 | ₩32,948 | ₩32,993 | ₩32,913 | ₩32,993 | +0.14% | 1.3만 |
|---|
| 2025.10.27 | ₩32,927 | ₩32,953 | ₩32,916 | ₩32,940 | +0.04% | 4천 |
|---|
| 2025.10.24 | ₩32,980 | ₩32,993 | ₩32,881 | ₩32,913 | -0.20% | 7.9천 |
|---|
| 2025.10.23 | ₩32,993 | ₩32,993 | ₩32,797 | ₩32,880 | -0.34% | 7.9천 |
|---|
| 2025.10.22 | ₩32,713 | ₩32,900 | ₩32,713 | ₩32,880 | +0.51% | 8.5천 |
|---|
| 2025.10.21 | ₩32,886 | ₩32,886 | ₩32,565 | ₩32,739 | -0.45% | 3만 |
|---|
| 2025.10.20 | ₩32,981 | ₩33,060 | ₩32,833 | ₩32,886 | -0.29% | 1.1만 |
|---|
| 2025.10.17 | ₩32,672 | ₩33,078 | ₩32,672 | ₩33,020 | +1.06% | 7.7천 |
|---|
| 2025.10.16 | ₩33,007 | ₩33,074 | ₩32,644 | ₩32,644 | -1.10% | 2.3만 |
|---|
| 2025.10.15 | ₩33,067 | ₩33,141 | ₩32,973 | ₩32,983 | -0.25% | 9.4천 |
|---|
| 2025.10.14 | ₩32,860 | ₩33,016 | ₩32,806 | ₩32,993 | +0.41% | 1.9만 |
|---|
| 2025.10.13 | ₩32,860 | ₩33,100 | ₩32,846 | ₩32,846 | -0.04% | 6.5천 |
|---|
| 2025.10.10 | ₩33,502 | ₩33,502 | ₩32,766 | ₩33,067 | -1.30% | 8만 |
|---|
