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 | ₩33,243 | ₩33,309 | ₩32,772 | ₩33,309 | +0.20% | 5.3천 |
| 2026.10.08 | ₩33,029 | ₩33,376 | ₩32,834 | ₩33,183 | +0.46% | 1.8만 |
| 2026.10.07 | ₩33,349 | ₩33,376 | ₩32,976 | ₩32,976 | -1.12% | 2.9만 |
| 2026.10.06 | ₩33,576 | ₩33,696 | ₩33,513 | ₩33,549 | -0.08% | 5.9천 |
| 2026.10.05 | ₩33,616 | ₩33,616 | ₩33,389 | ₩33,509 | -0.32% | 2.2만 |
| 2026.10.02 | ₩33,789 | ₩33,789 | ₩33,603 | ₩33,633 | -0.46% | 1.9만 |
| 2026.10.01 | ₩33,483 | ₩33,803 | ₩33,483 | ₩33,803 | +0.96% | 2만 |
| 2026.09.30 | ₩34,190 | ₩34,196 | ₩33,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,083 |
| -0.31% |
| 3.6만 |
| 2026.09.29 | ₩33,896 | ₩33,976 | ₩33,816 | ₩33,923 | +0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩33,910 | ₩33,976 | ₩33,669 | ₩33,896 | -0.04% | 9.6천 |
|---|
| 2026.09.25 | ₩33,856 | ₩34,003 | ₩33,843 | ₩33,976 | +0.35% | 1.8만 |
|---|
| 2026.09.24 | ₩33,843 | ₩33,856 | ₩33,716 | ₩33,856 | +0.04% | 4.4천 |
|---|
| 2026.09.23 | ₩33,789 | ₩33,896 | ₩33,789 | ₩33,843 | +0.16% | 6.3천 |
|---|
| 2026.09.22 | ₩33,709 | ₩33,816 | ₩33,709 | ₩33,789 | +0.24% | 3.5천 |
|---|
| 2026.09.21 | ₩33,736 | ₩33,896 | ₩33,709 | ₩33,755 | +0.06% | 9천 |
|---|
| 2026.09.18 | ₩33,709 | ₩33,896 | ₩33,709 | ₩33,856 | +0.44% | 7만 |
|---|
| 2026.09.17 | ₩33,709 | ₩33,736 | ₩33,549 | ₩33,709 | 0.00% | 3.4만 |
|---|
| 2026.09.16 | ₩33,773 | ₩33,816 | ₩33,589 | ₩33,683 | -0.27% | 1만 |
|---|
| 2026.09.15 | ₩33,709 | ₩33,749 | ₩33,603 | ₩33,676 | -0.10% | 1.2만 |
|---|
| 2026.09.14 | ₩33,509 | ₩33,883 | ₩33,509 | ₩33,656 | +0.44% | 9.8천 |
|---|
| 2026.09.11 | ₩33,696 | ₩33,749 | ₩33,509 | ₩33,509 | -0.55% | 7.9천 |
|---|
| 2026.09.10 | ₩33,509 | ₩33,741 | ₩33,483 | ₩33,563 | +0.16% | 1.8만 |
|---|
| 2026.09.09 | ₩33,840 | ₩33,883 | ₩33,683 | ₩33,683 | -0.47% | 1.2만 |
|---|
| 2026.09.08 | ₩33,636 | ₩33,843 | ₩33,509 | ₩33,843 | +0.61% | 1.7만 |
|---|
| 2026.09.04 | ₩33,883 | ₩33,950 | ₩33,776 | ₩33,950 | +0.20% | 2.5천 |
|---|
| 2026.09.03 | ₩33,736 | ₩33,763 | ₩33,596 | ₩33,749 | +0.04% | 1.7만 |
|---|
| 2026.09.02 | ₩33,856 | ₩33,856 | ₩33,509 | ₩33,705 | -0.45% | 4.3천 |
|---|
| 2026.09.01 | ₩33,916 | ₩34,003 | ₩33,549 | ₩33,707 | -0.62% | 9.2천 |
|---|
| 2026.08.31 | ₩33,803 | ₩34,016 | ₩33,776 | ₩33,976 | +0.51% | 9.4천 |
|---|
| 2026.08.28 | ₩33,509 | ₩34,016 | ₩33,509 | ₩33,872 | +1.08% | 9.9천 |
|---|
| 2026.08.27 | ₩33,763 | ₩33,843 | ₩33,643 | ₩33,776 | +0.04% | 8.6천 |
|---|
| 2026.08.26 | ₩33,589 | ₩33,643 | ₩33,509 | ₩33,629 | +0.12% | 1.4만 |
|---|
| 2026.08.25 | ₩33,336 | ₩33,616 | ₩33,336 | ₩33,603 | +0.80% | 8천 |
|---|
| 2026.08.24 | ₩33,336 | ₩33,513 | ₩33,336 | ₩33,469 | +0.40% | 9.8천 |
|---|
| 2026.08.21 | ₩33,485 | ₩33,549 | ₩33,403 | ₩33,403 | -0.25% | 1.6만 |
|---|
| 2026.08.20 | ₩33,383 | ₩33,603 | ₩33,383 | ₩33,549 | +0.50% | 2.1천 |
|---|
| 2026.08.19 | ₩33,349 | ₩33,469 | ₩33,349 | ₩33,351 | +0.00% | 6천 |
|---|
| 2026.08.18 | ₩33,269 | ₩33,376 | ₩33,082 | ₩33,256 | -0.04% | 1.6만 |
|---|
| 2026.08.17 | ₩33,516 | ₩33,603 | ₩33,082 | ₩33,229 | -0.86% | 3.8만 |
|---|
| 2026.08.14 | ₩33,389 | ₩33,480 | ₩33,376 | ₩33,389 | 0.00% | 1.2만 |
|---|
| 2026.08.13 | ₩33,669 | ₩33,683 | ₩33,349 | ₩33,516 | -0.46% | 1.7만 |
|---|
| 2026.08.12 | ₩33,509 | ₩33,680 | ₩33,509 | ₩33,669 | +0.48% | 4천 |
|---|
| 2026.08.11 | ₩33,509 | ₩33,683 | ₩33,496 | ₩33,669 | +0.48% | 1.2만 |
|---|
| 2026.08.10 | ₩33,383 | ₩33,669 | ₩33,376 | ₩33,656 | +0.82% | 5.8천 |
|---|
| 2026.08.07 | ₩33,416 | ₩33,749 | ₩33,416 | ₩33,736 | +0.96% | 5.4천 |
|---|
| 2026.08.06 | ₩33,469 | ₩33,603 | ₩33,469 | ₩33,603 | +0.40% | 6.7천 |
|---|
| 2026.08.05 | ₩33,483 | ₩33,549 | ₩33,349 | ₩33,549 | +0.20% | 1.8만 |
|---|
| 2026.08.04 | ₩33,603 | ₩33,643 | ₩33,483 | ₩33,544 | -0.17% | 9.9천 |
|---|
| 2026.08.03 | ₩33,456 | ₩33,575 | ₩33,409 | ₩33,456 | 0.00% | 2.9만 |
|---|
| 2026.07.31 | ₩33,309 | ₩33,509 | ₩33,086 | ₩33,336 | +0.08% | 1.6만 |
|---|
| 2026.07.30 | ₩33,283 | ₩33,340 | ₩33,216 | ₩33,323 | +0.12% | 6.8천 |
|---|
| 2026.07.29 | ₩33,162 | ₩33,283 | ₩33,162 | ₩33,269 | +0.32% | 3.2천 |
|---|
| 2026.07.28 | ₩33,189 | ₩33,349 | ₩33,189 | ₩33,296 | +0.32% | 1만 |
|---|
| 2026.07.27 | ₩33,096 | ₩33,296 | ₩33,096 | ₩33,296 | +0.60% | 1.9만 |
|---|
| 2026.07.24 | ₩33,016 | ₩33,176 | ₩32,962 | ₩33,149 | +0.40% | 9.2천 |
|---|
| 2026.07.23 | ₩33,056 | ₩33,102 | ₩32,936 | ₩32,989 | -0.20% | 7.5천 |
|---|
| 2026.07.22 | ₩32,949 | ₩33,136 | ₩32,944 | ₩33,056 | +0.32% | 4.5천 |
|---|
| 2026.07.21 | ₩32,962 | ₩33,243 | ₩32,962 | ₩33,129 | +0.51% | 7.1천 |
|---|
| 2026.07.20 | ₩33,029 | ₩33,096 | ₩32,989 | ₩32,989 | -0.12% | 9천 |
|---|
| 2026.07.17 | ₩33,042 | ₩33,149 | ₩33,016 | ₩33,109 | +0.20% | 6.5천 |
|---|
| 2026.07.16 | ₩33,323 | ₩33,323 | ₩32,989 | ₩33,122 | -0.60% | 2.7만 |
|---|
| 2026.07.15 | ₩33,056 | ₩33,323 | ₩32,962 | ₩33,136 | +0.24% | 2만 |
|---|
| 2026.07.14 | ₩33,069 | ₩33,189 | ₩32,985 | ₩33,149 | +0.24% | 8.7천 |
|---|
| 2026.07.13 | ₩33,336 | ₩33,336 | ₩33,162 | ₩33,189 | -0.44% | 3.7천 |
|---|
| 2026.07.10 | ₩33,149 | ₩33,229 | ₩33,069 | ₩33,229 | +0.24% | 3.1천 |
|---|
| 2026.07.09 | ₩33,096 | ₩33,216 | ₩33,082 | ₩33,096 | 0.00% | 5.6천 |
|---|
| 2026.07.08 | ₩33,149 | ₩33,149 | ₩33,096 | ₩33,096 | -0.16% | 7.3천 |
|---|
| 2026.07.07 | ₩33,002 | ₩33,347 | ₩33,002 | ₩33,347 | +1.04% | 8.2천 |
|---|
| 2026.07.06 | ₩33,069 | ₩33,203 | ₩33,069 | ₩33,100 | +0.09% | 7.9천 |
|---|
| 2026.07.02 | ₩33,109 | ₩33,269 | ₩33,061 | ₩33,149 | +0.12% | 9.3천 |
|---|
| 2026.07.01 | ₩32,922 | ₩33,229 | ₩32,829 | ₩33,056 | +0.41% | 1.3만 |
|---|
| 2026.06.30 | ₩33,469 | ₩33,536 | ₩33,363 | ₩33,416 | -0.16% | 6만 |
|---|
| 2026.06.29 | ₩33,285 | ₩33,469 | ₩33,176 | ₩33,469 | +0.55% | 1.5만 |
|---|
| 2026.06.26 | ₩33,189 | ₩33,552 | ₩33,183 | ₩33,349 | +0.48% | 1.4만 |
|---|
| 2026.06.25 | ₩33,376 | ₩33,393 | ₩33,149 | ₩33,256 | -0.36% | 9.1천 |
|---|
| 2026.06.24 | ₩33,176 | ₩33,349 | ₩33,176 | ₩33,243 | +0.20% | 8.5천 |
|---|
| 2026.06.23 | ₩33,456 | ₩33,549 | ₩33,096 | ₩33,096 | -1.08% | 2.3만 |
|---|
| 2026.06.22 | ₩33,363 | ₩33,429 | ₩33,269 | ₩33,363 | 0.00% | 1.7만 |
|---|
| 2026.06.18 | ₩33,496 | ₩33,496 | ₩33,216 | ₩33,349 | -0.44% | 1.5만 |
|---|
| 2026.06.17 | ₩33,589 | ₩33,616 | ₩33,376 | ₩33,509 | -0.24% | 9.9천 |
|---|
| 2026.06.16 | ₩33,351 | ₩33,569 | ₩33,351 | ₩33,536 | +0.56% | 3.9천 |
|---|
| 2026.06.15 | ₩33,343 | ₩33,483 | ₩33,343 | ₩33,483 | +0.42% | 7.7천 |
|---|
| 2026.06.12 | ₩33,420 | ₩33,592 | ₩33,229 | ₩33,289 | -0.39% | 1.5만 |
|---|
| 2026.06.11 | ₩33,416 | ₩33,616 | ₩33,380 | ₩33,380 | -0.11% | 5.7천 |
|---|
| 2026.06.10 | ₩33,509 | ₩33,509 | ₩33,349 | ₩33,436 | -0.22% | 3.6천 |
|---|
| 2026.06.09 | ₩33,356 | ₩33,643 | ₩33,356 | ₩33,629 | +0.82% | 1.5만 |
|---|
| 2026.06.08 | ₩33,416 | ₩33,643 | ₩33,096 | ₩33,539 | +0.37% | 1.5만 |
|---|
| 2026.06.05 | ₩33,389 | ₩33,643 | ₩33,309 | ₩33,549 | +0.48% | 9.6천 |
|---|
| 2026.06.04 | ₩33,556 | ₩33,556 | ₩33,203 | ₩33,416 | -0.42% | 4.5천 |
|---|
| 2026.06.03 | ₩33,469 | ₩33,643 | ₩33,283 | ₩33,483 | +0.04% | 1.1만 |
|---|
| 2026.06.02 | ₩33,589 | ₩33,589 | ₩33,351 | ₩33,416 | -0.52% | 8.2천 |
|---|
| 2026.06.01 | ₩33,229 | ₩33,589 | ₩33,209 | ₩33,576 | +1.04% | 1.5만 |
|---|
| 2026.05.29 | ₩33,349 | ₩33,443 | ₩33,109 | ₩33,443 | +0.28% | 5.3천 |
|---|
| 2026.05.28 | ₩33,209 | ₩33,469 | ₩33,122 | ₩33,469 | +0.78% | 3.8만 |
|---|
| 2026.05.27 | ₩33,323 | ₩33,323 | ₩33,101 | ₩33,280 | -0.13% | 2.5천 |
|---|
| 2026.05.26 | ₩33,122 | ₩33,308 | ₩33,109 | ₩33,249 | +0.38% | 1.1만 |
|---|
| 2026.05.22 | ₩33,229 | ₩33,249 | ₩33,136 | ₩33,136 | -0.28% | 6.5천 |
|---|
| 2026.05.21 | ₩33,243 | ₩33,349 | ₩33,229 | ₩33,229 | -0.04% | 7.7천 |
|---|
| 2026.05.20 | ₩33,376 | ₩33,376 | ₩33,257 | ₩33,349 | -0.08% | 8.1천 |
|---|
| 2026.05.19 | ₩33,280 | ₩33,363 | ₩33,229 | ₩33,363 | +0.25% | 9.4천 |
|---|
| 2026.05.18 | ₩33,136 | ₩33,303 | ₩33,136 | ₩33,296 | +0.48% | 4.5천 |
|---|
| 2026.05.15 | ₩33,216 | ₩33,323 | ₩33,162 | ₩33,203 | -0.04% | 3.1천 |
|---|
| 2026.05.14 | ₩33,323 | ₩33,576 | ₩33,323 | ₩33,376 | +0.16% | 1.4만 |
|---|
| 2026.05.13 | ₩33,276 | ₩33,483 | ₩33,149 | ₩33,483 | +0.62% | 1.1만 |
|---|
| 2026.05.12 | ₩33,162 | ₩33,576 | ₩33,136 | ₩33,563 | +1.21% | 1.8만 |
|---|
| 2026.05.11 | ₩33,336 | ₩33,336 | ₩33,162 | ₩33,269 | -0.20% | 1.1만 |
|---|
| 2026.05.08 | ₩33,136 | ₩33,345 | ₩33,109 | ₩33,345 | +0.63% | 1.7만 |
|---|
| 2026.05.07 | ₩33,216 | ₩33,216 | ₩33,016 | ₩33,102 | -0.34% | 1.6만 |
|---|
| 2026.05.06 | ₩33,363 | ₩33,363 | ₩33,189 | ₩33,229 | -0.40% | 8.1천 |
|---|
| 2026.05.05 | ₩33,483 | ₩33,483 | ₩33,149 | ₩33,403 | -0.24% | 1.1만 |
|---|
| 2026.05.04 | ₩33,376 | ₩33,403 | ₩33,149 | ₩33,349 | -0.08% | 1.5만 |
|---|
| 2026.05.01 | ₩33,416 | ₩33,443 | ₩33,216 | ₩33,436 | +0.06% | 1.1만 |
|---|
| 2026.04.30 | ₩33,389 | ₩33,416 | ₩33,269 | ₩33,349 | -0.12% | 1.4만 |
|---|
| 2026.04.29 | ₩33,389 | ₩33,389 | ₩33,149 | ₩33,349 | -0.12% | 6.2천 |
|---|
| 2026.04.28 | ₩33,283 | ₩33,403 | ₩33,149 | ₩33,323 | +0.12% | 7.9천 |
|---|
| 2026.04.27 | ₩33,257 | ₩33,283 | ₩33,149 | ₩33,216 | -0.12% | 1.1만 |
|---|
| 2026.04.24 | ₩32,945 | ₩33,283 | ₩32,818 | ₩33,216 | +0.82% | 5.8천 |
|---|
| 2026.04.23 | ₩33,149 | ₩33,283 | ₩33,109 | ₩33,283 | +0.40% | 1.1만 |
|---|
| 2026.04.22 | ₩32,789 | ₩33,283 | ₩32,782 | ₩33,136 | +1.06% | 1.4만 |
|---|
| 2026.04.21 | ₩32,882 | ₩33,016 | ₩32,656 | ₩32,882 | 0.00% | 6.3천 |
|---|
| 2026.04.20 | ₩32,570 | ₩32,749 | ₩32,570 | ₩32,684 | +0.35% | 4.7천 |
|---|
| 2026.04.17 | ₩32,609 | ₩32,678 | ₩32,609 | ₩32,678 | +0.21% | 4천 |
|---|
| 2026.04.16 | ₩32,602 | ₩32,605 | ₩32,442 | ₩32,469 | -0.41% | 1.2만 |
|---|
| 2026.04.15 | ₩32,656 | ₩32,696 | ₩32,516 | ₩32,602 | -0.16% | 1.7만 |
|---|
| 2026.04.14 | ₩32,482 | ₩32,602 | ₩32,369 | ₩32,509 | +0.08% | 1.1만 |
|---|
| 2026.04.13 | ₩32,109 | ₩32,429 | ₩32,109 | ₩32,389 | +0.87% | 1.8만 |
|---|
| 2026.04.10 | ₩32,082 | ₩32,282 | ₩32,082 | ₩32,255 | +0.54% | 7.6천 |
|---|
| 2026.04.09 | ₩32,002 | ₩32,129 | ₩31,869 | ₩32,082 | +0.25% | 2.2만 |
|---|
| 2026.04.08 | ₩32,002 | ₩32,015 | ₩31,628 | ₩31,815 | -0.58% | 3.2만 |
|---|
| 2026.04.07 | ₩31,762 | ₩31,768 | ₩31,495 | ₩31,588 | -0.55% | 2.2만 |
|---|
| 2026.04.06 | ₩32,249 | ₩32,249 | ₩31,861 | ₩31,895 | -1.10% | 3.1만 |
|---|
| 2026.04.02 | ₩32,342 | ₩32,349 | ₩31,748 | ₩32,149 | -0.60% | 2.9만 |
|---|
| 2026.04.01 | ₩32,682 | ₩32,682 | ₩32,215 | ₩32,309 | -1.14% | 2.5만 |
|---|
| 2026.03.31 | ₩33,122 | ₩33,229 | ₩32,669 | ₩32,736 | -1.17% | 11.4만 |
|---|
| 2026.03.30 | ₩33,016 | ₩33,229 | ₩32,896 | ₩33,216 | +0.61% | 1만 |
|---|
| 2026.03.27 | ₩33,349 | ₩33,403 | ₩32,816 | ₩32,976 | -1.12% | 2.1만 |
|---|
| 2026.03.26 | ₩33,397 | ₩33,469 | ₩33,323 | ₩33,416 | +0.06% | 2만 |
|---|
| 2026.03.25 | ₩33,616 | ₩33,669 | ₩33,419 | ₩33,483 | -0.40% | 1.1만 |
|---|
| 2026.03.24 | ₩33,463 | ₩33,536 | ₩33,349 | ₩33,509 | +0.14% | 2.2만 |
|---|
| 2026.03.23 | ₩33,496 | ₩33,496 | ₩33,056 | ₩33,416 | -0.24% | 3.8만 |
|---|
| 2026.03.20 | ₩33,536 | ₩33,543 | ₩33,229 | ₩33,309 | -0.68% | 5.1만 |
|---|
| 2026.03.19 | ₩33,443 | ₩33,589 | ₩33,403 | ₩33,403 | -0.12% | 1.2만 |
|---|
| 2026.03.18 | ₩33,483 | ₩33,616 | ₩33,429 | ₩33,536 | +0.16% | 2.6만 |
|---|
| 2026.03.17 | ₩33,552 | ₩33,623 | ₩33,469 | ₩33,549 | -0.01% | 5.1천 |
|---|
| 2026.03.16 | ₩33,669 | ₩33,669 | ₩33,483 | ₩33,549 | -0.36% | 8.7천 |
|---|
| 2026.03.13 | ₩33,669 | ₩33,669 | ₩33,563 | ₩33,576 | -0.28% | 6.2천 |
|---|
| 2026.03.12 | ₩33,603 | ₩33,696 | ₩33,549 | ₩33,589 | -0.04% | 1.6만 |
|---|
| 2026.03.11 | ₩33,656 | ₩33,656 | ₩33,483 | ₩33,496 | -0.48% | 7.4천 |
|---|
| 2026.03.10 | ₩33,549 | ₩33,656 | ₩33,549 | ₩33,656 | +0.32% | 9.1천 |
|---|
| 2026.03.09 | ₩33,549 | ₩33,643 | ₩33,483 | ₩33,643 | +0.28% | 1.4만 |
|---|
| 2026.03.06 | ₩33,549 | ₩33,669 | ₩33,429 | ₩33,616 | +0.20% | 1.2만 |
|---|
| 2026.03.05 | ₩33,581 | ₩33,683 | ₩33,509 | ₩33,616 | +0.10% | 1.5만 |
|---|
| 2026.03.04 | ₩33,589 | ₩33,643 | ₩33,563 | ₩33,616 | +0.08% | 1.5만 |
|---|
| 2026.03.03 | ₩33,616 | ₩33,616 | ₩33,363 | ₩33,589 | -0.08% | 7.1천 |
|---|
| 2026.03.02 | ₩33,363 | ₩33,603 | ₩33,269 | ₩33,603 | +0.72% | 1.5만 |
|---|
| 2026.02.27 | ₩33,523 | ₩33,589 | ₩33,256 | ₩33,549 | +0.08% | 2.4만 |
|---|
| 2026.02.26 | ₩33,483 | ₩33,616 | ₩33,443 | ₩33,616 | +0.40% | 4.4천 |
|---|
| 2026.02.25 | ₩33,576 | ₩33,656 | ₩33,483 | ₩33,483 | -0.28% | 5.5천 |
|---|
| 2026.02.24 | ₩33,483 | ₩33,603 | ₩33,483 | ₩33,496 | +0.04% | 4.8천 |
|---|
| 2026.02.23 | ₩33,509 | ₩33,603 | ₩33,489 | ₩33,603 | +0.28% | 9.4천 |
|---|
| 2026.02.20 | ₩33,589 | ₩33,656 | ₩33,379 | ₩33,563 | -0.08% | 1.6만 |
|---|
| 2026.02.19 | ₩33,376 | ₩33,603 | ₩33,376 | ₩33,603 | +0.68% | 4.3천 |
|---|
| 2026.02.18 | ₩33,423 | ₩33,603 | ₩33,423 | ₩33,563 | +0.42% | 4.9천 |
|---|
| 2026.02.17 | ₩33,283 | ₩33,509 | ₩33,283 | ₩33,509 | +0.68% | 9.6천 |
|---|
| 2026.02.13 | ₩33,269 | ₩33,429 | ₩33,229 | ₩33,389 | +0.36% | 3.7천 |
|---|
| 2026.02.12 | ₩33,176 | ₩33,283 | ₩33,176 | ₩33,216 | +0.12% | 1.9만 |
|---|
| 2026.02.11 | ₩33,363 | ₩33,363 | ₩33,082 | ₩33,176 | -0.56% | 1.6만 |
|---|
| 2026.02.10 | ₩33,429 | ₩33,467 | ₩33,283 | ₩33,323 | -0.32% | 1.1만 |
|---|
| 2026.02.09 | ₩33,349 | ₩33,509 | ₩33,349 | ₩33,349 | 0.00% | 7.6천 |
|---|
| 2026.02.06 | ₩33,523 | ₩33,523 | ₩33,316 | ₩33,429 | -0.28% | 2.6천 |
|---|
| 2026.02.05 | ₩33,323 | ₩33,400 | ₩33,256 | ₩33,376 | +0.16% | 4.5천 |
|---|
| 2026.02.04 | ₩33,283 | ₩33,416 | ₩33,283 | ₩33,416 | +0.40% | 2.3천 |
|---|
| 2026.02.03 | ₩33,363 | ₩33,413 | ₩33,296 | ₩33,336 | -0.08% | 5.9천 |
|---|
| 2026.02.02 | ₩33,376 | ₩33,549 | ₩33,269 | ₩33,423 | +0.14% | 8.2천 |
|---|
| 2026.01.30 | ₩33,481 | ₩33,549 | ₩33,216 | ₩33,496 | +0.04% | 3만 |
|---|
| 2026.01.29 | ₩33,444 | ₩33,496 | ₩33,389 | ₩33,403 | -0.12% | 9천 |
|---|
| 2026.01.28 | ₩33,403 | ₩33,483 | ₩33,269 | ₩33,309 | -0.28% | 4.8만 |
|---|
| 2026.01.27 | ₩33,403 | ₩33,456 | ₩33,349 | ₩33,403 | 0.00% | 9.1천 |
|---|
| 2026.01.26 | ₩33,376 | ₩33,459 | ₩33,216 | ₩33,403 | +0.08% | 1.6만 |
|---|
| 2026.01.23 | ₩33,216 | ₩33,469 | ₩33,216 | ₩33,429 | +0.64% | 2.2만 |
|---|
| 2026.01.22 | ₩32,989 | ₩33,336 | ₩32,989 | ₩33,269 | +0.85% | 2.8만 |
|---|
| 2026.01.21 | ₩33,114 | ₩33,136 | ₩33,082 | ₩33,136 | +0.06% | 6.1천 |
|---|
| 2026.01.20 | ₩32,956 | ₩33,162 | ₩32,956 | ₩33,002 | +0.14% | 1.4만 |
|---|
| 2026.01.16 | ₩33,229 | ₩33,243 | ₩32,949 | ₩33,096 | -0.40% | 1.5만 |
|---|
| 2026.01.15 | ₩32,922 | ₩33,189 | ₩32,922 | ₩33,162 | +0.73% | 1.4만 |
|---|
| 2026.01.14 | ₩32,896 | ₩33,096 | ₩32,896 | ₩32,910 | +0.04% | 1.4만 |
|---|
| 2026.01.13 | ₩33,002 | ₩33,109 | ₩32,896 | ₩32,976 | -0.08% | 7.9천 |
|---|
| 2026.01.12 | ₩32,882 | ₩33,016 | ₩32,882 | ₩32,882 | 0.00% | 8.9천 |
|---|
| 2026.01.09 | ₩33,002 | ₩33,016 | ₩32,936 | ₩33,002 | 0.00% | 1.4만 |
|---|
| 2026.01.08 | ₩32,916 | ₩32,989 | ₩32,836 | ₩32,989 | +0.22% | 1.7만 |
|---|
| 2026.01.07 | ₩32,909 | ₩32,992 | ₩32,869 | ₩32,942 | +0.10% | 1.1만 |
|---|
| 2026.01.06 | ₩33,002 | ₩33,002 | ₩32,909 | ₩32,909 | -0.28% | 7.9천 |
|---|
| 2026.01.05 | ₩32,901 | ₩33,016 | ₩32,829 | ₩32,936 | +0.11% | 8.9천 |
|---|
| 2026.01.02 | ₩33,016 | ₩33,016 | ₩32,829 | ₩32,949 | -0.20% | 1.6만 |
|---|
| 2025.12.31 | ₩32,736 | ₩33,309 | ₩32,736 | ₩33,016 | +0.86% | 7.3만 |
|---|
| 2025.12.30 | ₩33,349 | ₩33,603 | ₩33,349 | ₩33,363 | +0.04% | 1.5만 |
|---|
| 2025.12.29 | ₩33,364 | ₩33,443 | ₩33,323 | ₩33,349 | -0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩33,376 | ₩33,403 | ₩33,269 | ₩33,283 | -0.28% | 2.3만 |
|---|
| 2025.12.24 | ₩33,283 | ₩33,389 | ₩33,263 | ₩33,376 | +0.28% | 7.9천 |
|---|
| 2025.12.23 | ₩33,336 | ₩33,336 | ₩33,069 | ₩33,296 | -0.12% | 1.4만 |
|---|
| 2025.12.22 | ₩33,336 | ₩33,336 | ₩33,056 | ₩33,177 | -0.48% | 1.9만 |
|---|
| 2025.12.19 | ₩33,309 | ₩33,323 | ₩33,162 | ₩33,162 | -0.44% | 5.6천 |
|---|
| 2025.12.18 | ₩33,096 | ₩33,376 | ₩33,096 | ₩33,296 | +0.60% | 6천 |
|---|
| 2025.12.17 | ₩33,122 | ₩33,309 | ₩32,949 | ₩33,002 | -0.36% | 5.2만 |
|---|
| 2025.12.16 | ₩33,269 | ₩33,309 | ₩33,189 | ₩33,216 | -0.16% | 1.1만 |
|---|
| 2025.12.15 | ₩33,189 | ₩33,283 | ₩33,042 | ₩33,283 | +0.28% | 1.2만 |
|---|
| 2025.12.12 | ₩33,149 | ₩33,189 | ₩33,029 | ₩33,044 | -0.32% | 9.5천 |
|---|
| 2025.12.11 | ₩33,144 | ₩33,189 | ₩33,136 | ₩33,189 | +0.14% | 900 |
|---|
| 2025.12.10 | ₩33,149 | ₩33,236 | ₩33,009 | ₩33,082 | -0.20% | 1.8만 |
|---|
| 2025.12.09 | ₩33,336 | ₩33,336 | ₩33,122 | ₩33,283 | -0.16% | 6.4천 |
|---|
| 2025.12.08 | ₩33,162 | ₩33,363 | ₩33,162 | ₩33,363 | +0.60% | 6천 |
|---|
| 2025.12.05 | ₩33,209 | ₩33,216 | ₩33,149 | ₩33,149 | -0.18% | 3.8천 |
|---|
| 2025.12.04 | ₩33,082 | ₩33,216 | ₩33,082 | ₩33,136 | +0.16% | 1.1만 |
|---|
| 2025.12.03 | ₩33,056 | ₩33,069 | ₩33,029 | ₩33,069 | +0.04% | 5.3천 |
|---|
| 2025.12.02 | ₩32,949 | ₩33,069 | ₩32,922 | ₩33,056 | +0.32% | 5.9천 |
|---|
| 2025.12.01 | ₩32,952 | ₩33,056 | ₩32,896 | ₩32,896 | -0.17% | 2.4만 |
|---|
| 2025.11.28 | ₩32,960 | ₩33,042 | ₩32,960 | ₩32,976 | +0.05% | 1.6천 |
|---|
| 2025.11.26 | ₩32,829 | ₩33,056 | ₩32,829 | ₩32,962 | +0.41% | 3.3만 |
|---|
| 2025.11.25 | ₩32,962 | ₩33,029 | ₩32,549 | ₩33,029 | +0.20% | 3.6만 |
|---|
| 2025.11.24 | ₩32,609 | ₩33,002 | ₩32,349 | ₩32,802 | +0.59% | 4.8만 |
|---|
| 2025.11.21 | ₩32,322 | ₩32,656 | ₩32,322 | ₩32,642 | +0.99% | 7.5천 |
|---|
| 2025.11.20 | ₩32,482 | ₩32,616 | ₩32,335 | ₩32,421 | -0.19% | 1.1만 |
|---|
| 2025.11.19 | ₩32,536 | ₩32,656 | ₩32,429 | ₩32,482 | -0.16% | 1.3만 |
|---|
| 2025.11.18 | ₩32,556 | ₩32,922 | ₩32,442 | ₩32,482 | -0.23% | 1만 |
|---|
| 2025.11.17 | ₩32,589 | ₩32,744 | ₩32,562 | ₩32,616 | +0.08% | 6.8천 |
|---|
| 2025.11.14 | ₩32,616 | ₩32,682 | ₩32,569 | ₩32,602 | -0.04% | 5.3천 |
|---|
| 2025.11.13 | ₩32,616 | ₩32,882 | ₩32,536 | ₩32,682 | +0.20% | 1.5만 |
|---|
| 2025.11.12 | ₩32,669 | ₩32,736 | ₩32,536 | ₩32,649 | -0.06% | 3.5만 |
|---|
| 2025.11.11 | ₩32,676 | ₩32,722 | ₩32,629 | ₩32,669 | -0.02% | 1.8만 |
|---|
| 2025.11.10 | ₩32,909 | ₩32,909 | ₩32,549 | ₩32,642 | -0.81% | 3.1만 |
|---|
| 2025.11.07 | ₩32,709 | ₩32,776 | ₩32,589 | ₩32,652 | -0.18% | 1만 |
|---|
| 2025.11.06 | ₩32,709 | ₩32,709 | ₩32,576 | ₩32,628 | -0.25% | 1.2만 |
|---|
| 2025.11.05 | ₩32,776 | ₩32,776 | ₩32,682 | ₩32,736 | -0.12% | 5.4천 |
|---|
| 2025.11.04 | ₩32,642 | ₩33,002 | ₩32,642 | ₩32,769 | +0.39% | 2.5만 |
|---|
| 2025.11.03 | ₩32,829 | ₩32,936 | ₩32,722 | ₩32,836 | +0.02% | 2.1만 |
|---|
| 2025.10.31 | ₩32,889 | ₩32,949 | ₩32,829 | ₩32,949 | +0.18% | 1만 |
|---|
| 2025.10.30 | ₩32,962 | ₩32,962 | ₩32,856 | ₩32,916 | -0.14% | 1.4만 |
|---|
| 2025.10.29 | ₩32,936 | ₩32,962 | ₩32,882 | ₩32,949 | +0.04% | 1.2만 |
|---|
| 2025.10.28 | ₩32,864 | ₩32,909 | ₩32,829 | ₩32,909 | +0.14% | 1.3만 |
|---|
| 2025.10.27 | ₩32,842 | ₩32,869 | ₩32,832 | ₩32,856 | +0.04% | 4천 |
|---|
| 2025.10.24 | ₩32,896 | ₩32,909 | ₩32,797 | ₩32,829 | -0.20% | 7.9천 |
|---|
| 2025.10.23 | ₩32,909 | ₩32,909 | ₩32,713 | ₩32,796 | -0.34% | 7.9천 |
|---|
| 2025.10.22 | ₩32,629 | ₩32,816 | ₩32,629 | ₩32,796 | +0.51% | 8.5천 |
|---|
| 2025.10.21 | ₩32,802 | ₩32,802 | ₩32,482 | ₩32,656 | -0.45% | 3만 |
|---|
| 2025.10.20 | ₩32,897 | ₩32,976 | ₩32,749 | ₩32,802 | -0.29% | 1.1만 |
|---|
| 2025.10.17 | ₩32,589 | ₩32,993 | ₩32,589 | ₩32,936 | +1.06% | 7.7천 |
|---|
| 2025.10.16 | ₩32,922 | ₩32,989 | ₩32,561 | ₩32,561 | -1.10% | 2.3만 |
|---|
| 2025.10.15 | ₩32,982 | ₩33,056 | ₩32,889 | ₩32,898 | -0.25% | 9.4천 |
|---|
| 2025.10.14 | ₩32,776 | ₩32,932 | ₩32,722 | ₩32,909 | +0.41% | 1.9만 |
|---|
| 2025.10.13 | ₩32,776 | ₩33,016 | ₩32,762 | ₩32,762 | -0.04% | 6.5천 |
|---|
| 2025.10.10 | ₩33,416 | ₩33,416 | ₩32,682 | ₩32,982 | -1.30% | 8만 |
|---|
