시장 데이터를 불러오는 중
AGNC Investment Corp. - Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock · AGNCM · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,616 | ₩33,152 | ₩32,562 | ₩32,911 | +0.90% | 2.3만 |
| 2026.10.08 | ₩32,482 | ₩32,964 | ₩32,482 | ₩32,777 | +0.91% | 2.8만 |
| 2026.10.07 | ₩33,085 | ₩33,085 | ₩32,549 | ₩32,596 | -1.48% | 7.4만 |
| 2026.10.06 | ₩33,192 | ₩33,350 | ₩33,098 | ₩33,098 | -0.28% | 3.3만 |
| 2026.10.05 | ₩33,232 | ₩33,420 | ₩33,098 | ₩33,393 | +0.48% | 3.4만 |
| 2026.10.02 | ₩33,246 | ₩33,366 | ₩33,139 | ₩33,313 | +0.20% | 4.2만 |
| 2026.10.01 | ₩33,192 | ₩33,340 | ₩33,045 | ₩33,112 | -0.24% | 4.5만 |
| 2026.09.30 | ₩33,648 | ₩33,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,782 |
| +0.40% |
| 2.4만 |
| 2026.09.29 | ₩33,795 | ₩33,795 | ₩33,621 | ₩33,661 | -0.40% | 2.1만 |
|---|
| 2026.09.28 | ₩33,782 | ₩33,836 | ₩33,648 | ₩33,648 | -0.40% | 2.3만 |
|---|
| 2026.09.25 | ₩33,728 | ₩33,836 | ₩33,501 | ₩33,836 | +0.32% | 1.4만 |
|---|
| 2026.09.24 | ₩33,916 | ₩33,943 | ₩33,715 | ₩33,715 | -0.59% | 7.2천 |
|---|
| 2026.09.23 | ₩33,943 | ₩34,023 | ₩33,715 | ₩33,742 | -0.59% | 1.4만 |
|---|
| 2026.09.22 | ₩33,929 | ₩34,077 | ₩33,929 | ₩33,996 | +0.20% | 9.5천 |
|---|
| 2026.09.21 | ₩33,970 | ₩34,146 | ₩33,889 | ₩33,970 | 0.00% | 2.3만 |
|---|
| 2026.09.18 | ₩34,097 | ₩34,109 | ₩33,996 | ₩34,023 | -0.22% | 9.3천 |
|---|
| 2026.09.17 | ₩33,996 | ₩34,184 | ₩33,983 | ₩34,010 | +0.04% | 1.7만 |
|---|
| 2026.09.16 | ₩34,050 | ₩34,117 | ₩33,983 | ₩34,010 | -0.12% | 1.8만 |
|---|
| 2026.09.15 | ₩34,224 | ₩34,224 | ₩33,970 | ₩34,037 | -0.55% | 1만 |
|---|
| 2026.09.14 | ₩34,117 | ₩34,171 | ₩33,983 | ₩34,050 | -0.20% | 1.5만 |
|---|
| 2026.09.11 | ₩34,037 | ₩34,157 | ₩33,998 | ₩34,097 | +0.18% | 2.5만 |
|---|
| 2026.09.10 | ₩33,970 | ₩34,023 | ₩33,810 | ₩33,996 | +0.08% | 1.6만 |
|---|
| 2026.09.09 | ₩33,836 | ₩33,983 | ₩33,742 | ₩33,970 | +0.40% | 2.2만 |
|---|
| 2026.09.08 | ₩33,822 | ₩33,968 | ₩33,822 | ₩33,943 | +0.36% | 1.9만 |
|---|
| 2026.09.04 | ₩33,833 | ₩33,968 | ₩33,831 | ₩33,869 | +0.11% | 6천 |
|---|
| 2026.09.03 | ₩33,702 | ₩33,903 | ₩33,702 | ₩33,813 | +0.33% | 9.1천 |
|---|
| 2026.09.02 | ₩33,970 | ₩33,970 | ₩33,742 | ₩33,822 | -0.43% | 2.1만 |
|---|
| 2026.09.01 | ₩33,809 | ₩33,876 | ₩33,715 | ₩33,755 | -0.16% | 1.1만 |
|---|
| 2026.08.31 | ₩33,702 | ₩33,888 | ₩33,621 | ₩33,769 | +0.20% | 1.5만 |
|---|
| 2026.08.28 | ₩33,715 | ₩33,889 | ₩33,702 | ₩33,715 | 0.00% | 3.6만 |
|---|
| 2026.08.27 | ₩33,795 | ₩33,889 | ₩33,795 | ₩33,869 | +0.22% | 2천 |
|---|
| 2026.08.26 | ₩33,889 | ₩33,889 | ₩33,702 | ₩33,862 | -0.08% | 1.7만 |
|---|
| 2026.08.25 | ₩33,849 | ₩33,876 | ₩33,837 | ₩33,864 | +0.04% | 5.5천 |
|---|
| 2026.08.24 | ₩33,809 | ₩33,862 | ₩33,785 | ₩33,862 | +0.16% | 9.7천 |
|---|
| 2026.08.21 | ₩33,715 | ₩33,836 | ₩33,715 | ₩33,836 | +0.36% | 7.8천 |
|---|
| 2026.08.20 | ₩33,651 | ₩33,836 | ₩33,651 | ₩33,822 | +0.51% | 5.6천 |
|---|
| 2026.08.19 | ₩33,769 | ₩33,794 | ₩33,769 | ₩33,794 | +0.08% | 1.6천 |
|---|
| 2026.08.18 | ₩33,688 | ₩33,836 | ₩33,688 | ₩33,823 | +0.40% | 7.7천 |
|---|
| 2026.08.17 | ₩33,648 | ₩33,822 | ₩33,648 | ₩33,681 | +0.10% | 2.1만 |
|---|
| 2026.08.14 | ₩33,716 | ₩33,822 | ₩33,715 | ₩33,822 | +0.31% | 2.3만 |
|---|
| 2026.08.13 | ₩33,716 | ₩33,782 | ₩33,715 | ₩33,728 | +0.04% | 5.8천 |
|---|
| 2026.08.12 | ₩33,722 | ₩33,750 | ₩33,703 | ₩33,715 | -0.02% | 7.7천 |
|---|
| 2026.08.11 | ₩33,708 | ₩33,755 | ₩33,687 | ₩33,755 | +0.14% | 4.1천 |
|---|
| 2026.08.10 | ₩33,740 | ₩33,742 | ₩33,661 | ₩33,742 | +0.00% | 2만 |
|---|
| 2026.08.07 | ₩33,661 | ₩33,782 | ₩33,661 | ₩33,728 | +0.20% | 1.7만 |
|---|
| 2026.08.06 | ₩33,655 | ₩33,769 | ₩33,628 | ₩33,702 | +0.14% | 2.3만 |
|---|
| 2026.08.05 | ₩33,661 | ₩33,697 | ₩33,554 | ₩33,661 | 0.00% | 1.5만 |
|---|
| 2026.08.04 | ₩33,594 | ₩33,715 | ₩33,567 | ₩33,608 | +0.04% | 1.2만 |
|---|
| 2026.08.03 | ₩33,635 | ₩33,688 | ₩33,527 | ₩33,688 | +0.16% | 8.7천 |
|---|
| 2026.07.31 | ₩33,434 | ₩33,648 | ₩33,420 | ₩33,554 | +0.36% | 1.9만 |
|---|
| 2026.07.30 | ₩33,380 | ₩33,474 | ₩33,380 | ₩33,447 | +0.20% | 1.7만 |
|---|
| 2026.07.29 | ₩33,380 | ₩33,460 | ₩33,380 | ₩33,440 | +0.18% | 1.4만 |
|---|
| 2026.07.28 | ₩33,366 | ₩33,487 | ₩33,341 | ₩33,460 | +0.28% | 9.1천 |
|---|
| 2026.07.27 | ₩33,501 | ₩33,514 | ₩33,340 | ₩33,366 | -0.40% | 6.8천 |
|---|
| 2026.07.24 | ₩33,501 | ₩33,501 | ₩33,340 | ₩33,380 | -0.36% | 7.5천 |
|---|
| 2026.07.23 | ₩33,380 | ₩33,484 | ₩33,299 | ₩33,393 | +0.04% | 1.3만 |
|---|
| 2026.07.22 | ₩33,480 | ₩33,501 | ₩33,380 | ₩33,380 | -0.30% | 1.2만 |
|---|
| 2026.07.21 | ₩33,514 | ₩33,641 | ₩33,474 | ₩33,521 | +0.02% | 7.6천 |
|---|
| 2026.07.20 | ₩33,567 | ₩33,567 | ₩33,467 | ₩33,467 | -0.30% | 3.6천 |
|---|
| 2026.07.17 | ₩33,576 | ₩33,702 | ₩33,420 | ₩33,420 | -0.46% | 1.4만 |
|---|
| 2026.07.16 | ₩33,661 | ₩33,661 | ₩33,577 | ₩33,582 | -0.23% | 1만 |
|---|
| 2026.07.15 | ₩33,526 | ₩33,661 | ₩33,526 | ₩33,635 | +0.32% | 8.5천 |
|---|
| 2026.07.14 | ₩33,455 | ₩33,661 | ₩33,380 | ₩33,661 | +0.62% | 1.3만 |
|---|
| 2026.07.13 | ₩33,407 | ₩33,501 | ₩33,286 | ₩33,366 | -0.12% | 7.6천 |
|---|
| 2026.07.10 | ₩33,125 | ₩33,413 | ₩33,125 | ₩33,407 | +0.85% | 1.8천 |
|---|
| 2026.07.09 | ₩33,353 | ₩33,434 | ₩33,219 | ₩33,246 | -0.32% | 1.3만 |
|---|
| 2026.07.08 | ₩33,420 | ₩33,434 | ₩33,139 | ₩33,259 | -0.48% | 3.3만 |
|---|
| 2026.07.07 | ₩33,373 | ₩33,501 | ₩33,340 | ₩33,366 | -0.02% | 2.2만 |
|---|
| 2026.07.06 | ₩33,219 | ₩33,373 | ₩33,139 | ₩33,373 | +0.46% | 2.7만 |
|---|
| 2026.07.02 | ₩33,299 | ₩33,299 | ₩33,065 | ₩33,165 | -0.40% | 2.6만 |
|---|
| 2026.07.01 | ₩33,045 | ₩33,326 | ₩32,964 | ₩33,192 | +0.45% | 6.2만 |
|---|
| 2026.06.30 | ₩33,509 | ₩33,593 | ₩33,246 | ₩33,501 | -0.02% | 8.8만 |
|---|
| 2026.06.29 | ₩33,434 | ₩33,594 | ₩33,366 | ₩33,467 | +0.10% | 2.8만 |
|---|
| 2026.06.26 | ₩33,460 | ₩33,594 | ₩33,420 | ₩33,567 | +0.32% | 1.7만 |
|---|
| 2026.06.25 | ₩33,547 | ₩33,594 | ₩33,246 | ₩33,474 | -0.22% | 1.9만 |
|---|
| 2026.06.24 | ₩33,635 | ₩33,635 | ₩33,366 | ₩33,460 | -0.52% | 2만 |
|---|
| 2026.06.23 | ₩33,501 | ₩33,635 | ₩33,444 | ₩33,608 | +0.32% | 1.6만 |
|---|
| 2026.06.22 | ₩33,728 | ₩33,728 | ₩33,581 | ₩33,581 | -0.44% | 9천 |
|---|
| 2026.06.18 | ₩33,661 | ₩33,822 | ₩33,661 | ₩33,728 | +0.20% | 1만 |
|---|
| 2026.06.17 | ₩33,822 | ₩33,836 | ₩33,661 | ₩33,688 | -0.40% | 2.9만 |
|---|
| 2026.06.16 | ₩33,742 | ₩33,836 | ₩33,665 | ₩33,775 | +0.10% | 7.2천 |
|---|
| 2026.06.15 | ₩33,555 | ₩33,836 | ₩33,554 | ₩33,742 | +0.56% | 1.4만 |
|---|
| 2026.06.12 | ₩33,715 | ₩33,715 | ₩33,581 | ₩33,661 | -0.16% | 7.2천 |
|---|
| 2026.06.11 | ₩33,527 | ₩33,728 | ₩33,527 | ₩33,567 | +0.12% | 5.7천 |
|---|
| 2026.06.10 | ₩33,554 | ₩33,663 | ₩33,554 | ₩33,554 | 0.00% | 1.3만 |
|---|
| 2026.06.09 | ₩33,541 | ₩33,728 | ₩33,541 | ₩33,635 | +0.28% | 1만 |
|---|
| 2026.06.08 | ₩33,541 | ₩33,692 | ₩33,527 | ₩33,567 | +0.08% | 2.4만 |
|---|
| 2026.06.05 | ₩33,567 | ₩33,628 | ₩33,541 | ₩33,580 | +0.04% | 1.2만 |
|---|
| 2026.06.04 | ₩33,635 | ₩33,702 | ₩33,554 | ₩33,648 | +0.04% | 9.1천 |
|---|
| 2026.06.03 | ₩33,581 | ₩33,702 | ₩33,554 | ₩33,635 | +0.16% | 1.9만 |
|---|
| 2026.06.02 | ₩33,541 | ₩33,688 | ₩33,541 | ₩33,608 | +0.20% | 1.3만 |
|---|
| 2026.06.01 | ₩33,393 | ₩33,664 | ₩33,380 | ₩33,661 | +0.80% | 3.7만 |
|---|
| 2026.05.29 | ₩33,393 | ₩33,514 | ₩33,393 | ₩33,434 | +0.12% | 5.6천 |
|---|
| 2026.05.28 | ₩33,340 | ₩33,507 | ₩33,299 | ₩33,501 | +0.48% | 2.2만 |
|---|
| 2026.05.27 | ₩33,380 | ₩33,380 | ₩33,246 | ₩33,299 | -0.24% | 1.1만 |
|---|
| 2026.05.26 | ₩33,232 | ₩33,380 | ₩33,232 | ₩33,299 | +0.20% | 3.9천 |
|---|
| 2026.05.22 | ₩33,306 | ₩33,366 | ₩33,232 | ₩33,340 | +0.10% | 9.9천 |
|---|
| 2026.05.21 | ₩33,299 | ₩33,299 | ₩33,165 | ₩33,219 | -0.24% | 1.7만 |
|---|
| 2026.05.20 | ₩33,286 | ₩33,380 | ₩33,286 | ₩33,304 | +0.05% | 9.5천 |
|---|
| 2026.05.19 | ₩33,308 | ₩33,407 | ₩33,286 | ₩33,407 | +0.30% | 4.5천 |
|---|
| 2026.05.18 | ₩33,340 | ₩33,380 | ₩33,326 | ₩33,366 | +0.08% | 5.8천 |
|---|
| 2026.05.15 | ₩33,192 | ₩33,420 | ₩33,192 | ₩33,286 | +0.28% | 1.2만 |
|---|
| 2026.05.14 | ₩33,460 | ₩33,460 | ₩33,286 | ₩33,340 | -0.36% | 4.7천 |
|---|
| 2026.05.13 | ₩33,447 | ₩33,541 | ₩33,286 | ₩33,340 | -0.32% | 2.3만 |
|---|
| 2026.05.12 | ₩33,454 | ₩33,501 | ₩33,447 | ₩33,501 | +0.14% | 7.4천 |
|---|
| 2026.05.11 | ₩33,501 | ₩33,501 | ₩33,447 | ₩33,460 | -0.12% | 7.4천 |
|---|
| 2026.05.08 | ₩33,434 | ₩33,527 | ₩33,434 | ₩33,460 | +0.08% | 7.7천 |
|---|
| 2026.05.07 | ₩33,340 | ₩33,474 | ₩33,340 | ₩33,474 | +0.40% | 5.7천 |
|---|
| 2026.05.06 | ₩33,340 | ₩33,541 | ₩33,313 | ₩33,393 | +0.16% | 9.4천 |
|---|
| 2026.05.05 | ₩33,340 | ₩33,474 | ₩33,326 | ₩33,474 | +0.40% | 1만 |
|---|
| 2026.05.04 | ₩33,460 | ₩33,551 | ₩33,380 | ₩33,380 | -0.24% | 1.2만 |
|---|
| 2026.05.01 | ₩33,366 | ₩33,594 | ₩33,326 | ₩33,594 | +0.68% | 1.6만 |
|---|
| 2026.04.30 | ₩33,326 | ₩33,514 | ₩33,326 | ₩33,474 | +0.44% | 1.9만 |
|---|
| 2026.04.29 | ₩33,366 | ₩33,541 | ₩33,206 | ₩33,206 | -0.48% | 3.5만 |
|---|
| 2026.04.28 | ₩33,299 | ₩33,434 | ₩33,299 | ₩33,353 | +0.16% | 8.2천 |
|---|
| 2026.04.27 | ₩33,340 | ₩33,340 | ₩33,219 | ₩33,273 | -0.20% | 1.1만 |
|---|
| 2026.04.24 | ₩33,420 | ₩33,463 | ₩33,125 | ₩33,326 | -0.28% | 1.4만 |
|---|
| 2026.04.23 | ₩33,125 | ₩33,420 | ₩33,074 | ₩33,326 | +0.61% | 1.1만 |
|---|
| 2026.04.22 | ₩33,011 | ₩33,219 | ₩33,011 | ₩33,192 | +0.55% | 8.3천 |
|---|
| 2026.04.21 | ₩32,924 | ₩33,179 | ₩32,924 | ₩33,139 | +0.65% | 4.6만 |
|---|
| 2026.04.20 | ₩32,856 | ₩33,098 | ₩32,856 | ₩33,085 | +0.70% | 3.3만 |
|---|
| 2026.04.17 | ₩32,616 | ₩33,092 | ₩32,616 | ₩32,978 | +1.11% | 3.9천 |
|---|
| 2026.04.16 | ₩33,165 | ₩33,165 | ₩32,576 | ₩32,938 | -0.69% | 2.4만 |
|---|
| 2026.04.15 | ₩32,857 | ₩33,219 | ₩32,763 | ₩32,964 | +0.33% | 3.1만 |
|---|
| 2026.04.14 | ₩32,469 | ₩32,810 | ₩32,428 | ₩32,710 | +0.74% | 2.9만 |
|---|
| 2026.04.13 | ₩32,428 | ₩32,562 | ₩32,303 | ₩32,455 | +0.08% | 1.9만 |
|---|
| 2026.04.10 | ₩32,449 | ₩32,495 | ₩32,388 | ₩32,388 | -0.19% | 6.5천 |
|---|
| 2026.04.09 | ₩32,375 | ₩32,562 | ₩32,294 | ₩32,522 | +0.46% | 1.7만 |
|---|
| 2026.04.08 | ₩31,892 | ₩32,375 | ₩31,724 | ₩32,375 | +1.51% | 10.6만 |
|---|
| 2026.04.07 | ₩31,718 | ₩31,966 | ₩31,665 | ₩31,665 | -0.17% | 1.5만 |
|---|
| 2026.04.06 | ₩32,040 | ₩32,147 | ₩31,799 | ₩31,839 | -0.63% | 4.3만 |
|---|
| 2026.04.02 | ₩32,214 | ₩32,214 | ₩32,013 | ₩32,013 | -0.62% | 5.4만 |
|---|
| 2026.04.01 | ₩32,723 | ₩32,723 | ₩32,241 | ₩32,268 | -1.39% | 4.7만 |
|---|
| 2026.03.31 | ₩32,964 | ₩33,320 | ₩32,938 | ₩32,938 | -0.08% | 16.2만 |
|---|
| 2026.03.30 | ₩32,844 | ₩33,058 | ₩32,844 | ₩32,951 | +0.33% | 1.9만 |
|---|
| 2026.03.27 | ₩32,737 | ₩32,964 | ₩32,710 | ₩32,804 | +0.20% | 2.3만 |
|---|
| 2026.03.26 | ₩33,031 | ₩33,152 | ₩32,911 | ₩32,978 | -0.16% | 2만 |
|---|
| 2026.03.25 | ₩33,058 | ₩33,152 | ₩33,058 | ₩33,092 | +0.10% | 6.6천 |
|---|
| 2026.03.24 | ₩32,942 | ₩33,098 | ₩32,942 | ₩33,045 | +0.31% | 1.8만 |
|---|
| 2026.03.23 | ₩32,998 | ₩33,219 | ₩32,830 | ₩33,005 | +0.02% | 1.3만 |
|---|
| 2026.03.20 | ₩32,964 | ₩33,044 | ₩32,723 | ₩32,723 | -0.73% | 2.6만 |
|---|
| 2026.03.19 | ₩33,044 | ₩33,094 | ₩32,844 | ₩32,991 | -0.16% | 1.3만 |
|---|
| 2026.03.18 | ₩33,232 | ₩33,232 | ₩33,031 | ₩33,139 | -0.28% | 1.8만 |
|---|
| 2026.03.17 | ₩33,232 | ₩33,232 | ₩33,206 | ₩33,232 | 0.00% | 3.5만 |
|---|
| 2026.03.16 | ₩33,434 | ₩33,434 | ₩33,273 | ₩33,273 | -0.48% | 7.5천 |
|---|
| 2026.03.13 | ₩33,241 | ₩33,486 | ₩33,241 | ₩33,246 | +0.02% | 1.2만 |
|---|
| 2026.03.12 | ₩33,340 | ₩33,460 | ₩33,299 | ₩33,353 | +0.04% | 1.3만 |
|---|
| 2026.03.11 | ₩33,434 | ₩33,434 | ₩33,299 | ₩33,312 | -0.36% | 1.5만 |
|---|
| 2026.03.10 | ₩33,487 | ₩33,501 | ₩33,299 | ₩33,299 | -0.56% | 2.7만 |
|---|
| 2026.03.09 | ₩33,366 | ₩33,420 | ₩33,165 | ₩33,420 | +0.16% | 2.7만 |
|---|
| 2026.03.06 | ₩33,434 | ₩33,474 | ₩33,385 | ₩33,393 | -0.12% | 9.8천 |
|---|
| 2026.03.05 | ₩33,447 | ₩33,501 | ₩33,368 | ₩33,447 | 0.00% | 4.6천 |
|---|
| 2026.03.04 | ₩33,460 | ₩33,527 | ₩33,425 | ₩33,501 | +0.12% | 9.7천 |
|---|
| 2026.03.03 | ₩33,541 | ₩33,541 | ₩33,326 | ₩33,420 | -0.36% | 1.6만 |
|---|
| 2026.03.02 | ₩33,447 | ₩33,541 | ₩33,306 | ₩33,487 | +0.12% | 1.6만 |
|---|
| 2026.02.27 | ₩33,501 | ₩33,514 | ₩33,286 | ₩33,420 | -0.24% | 6.2만 |
|---|
| 2026.02.26 | ₩33,487 | ₩33,514 | ₩33,487 | ₩33,501 | +0.04% | 3.8천 |
|---|
| 2026.02.25 | ₩33,594 | ₩33,608 | ₩33,460 | ₩33,460 | -0.40% | 1.5만 |
|---|
| 2026.02.24 | ₩33,567 | ₩33,635 | ₩33,474 | ₩33,490 | -0.23% | 2만 |
|---|
| 2026.02.23 | ₩33,541 | ₩33,559 | ₩33,487 | ₩33,501 | -0.12% | 1.1만 |
|---|
| 2026.02.20 | ₩33,487 | ₩33,635 | ₩33,474 | ₩33,474 | -0.04% | 2.3만 |
|---|
| 2026.02.19 | ₩33,474 | ₩33,561 | ₩33,474 | ₩33,495 | +0.06% | 1.1만 |
|---|
| 2026.02.18 | ₩33,581 | ₩33,635 | ₩33,541 | ₩33,567 | -0.04% | 7.2천 |
|---|
| 2026.02.17 | ₩33,541 | ₩33,567 | ₩33,527 | ₩33,554 | +0.04% | 9.4천 |
|---|
| 2026.02.13 | ₩33,567 | ₩33,567 | ₩33,487 | ₩33,527 | -0.12% | 4천 |
|---|
| 2026.02.12 | ₩33,567 | ₩33,567 | ₩33,474 | ₩33,474 | -0.28% | 2.8천 |
|---|
| 2026.02.11 | ₩33,567 | ₩33,567 | ₩33,434 | ₩33,514 | -0.16% | 4.8천 |
|---|
| 2026.02.10 | ₩33,514 | ₩33,514 | ₩33,490 | ₩33,501 | -0.04% | 3.8천 |
|---|
| 2026.02.09 | ₩33,501 | ₩33,514 | ₩33,434 | ₩33,514 | +0.04% | 6.9천 |
|---|
| 2026.02.06 | ₩33,474 | ₩33,487 | ₩33,299 | ₩33,487 | +0.04% | 9.5천 |
|---|
| 2026.02.05 | ₩33,471 | ₩33,486 | ₩33,246 | ₩33,273 | -0.59% | 1.8만 |
|---|
| 2026.02.04 | ₩33,487 | ₩33,487 | ₩33,434 | ₩33,484 | -0.01% | 7.5천 |
|---|
| 2026.02.03 | ₩33,420 | ₩33,487 | ₩33,407 | ₩33,474 | +0.16% | 1.5만 |
|---|
| 2026.02.02 | ₩33,474 | ₩33,474 | ₩33,380 | ₩33,380 | -0.28% | 1.1만 |
|---|
| 2026.01.30 | ₩33,460 | ₩33,487 | ₩33,366 | ₩33,447 | -0.04% | 1.7만 |
|---|
| 2026.01.29 | ₩33,413 | ₩33,501 | ₩33,380 | ₩33,380 | -0.10% | 1.2만 |
|---|
| 2026.01.28 | ₩33,313 | ₩33,460 | ₩33,299 | ₩33,447 | +0.40% | 1.5만 |
|---|
| 2026.01.27 | ₩33,165 | ₩33,366 | ₩33,165 | ₩33,337 | +0.52% | 1.6만 |
|---|
| 2026.01.26 | ₩33,273 | ₩33,325 | ₩33,206 | ₩33,206 | -0.20% | 1.2만 |
|---|
| 2026.01.23 | ₩33,337 | ₩33,340 | ₩33,259 | ₩33,259 | -0.23% | 1.6만 |
|---|
| 2026.01.22 | ₩33,239 | ₩33,393 | ₩33,239 | ₩33,353 | +0.34% | 1.7만 |
|---|
| 2026.01.21 | ₩33,232 | ₩33,380 | ₩33,206 | ₩33,259 | +0.08% | 1.3만 |
|---|
| 2026.01.20 | ₩33,246 | ₩33,366 | ₩33,165 | ₩33,259 | +0.04% | 1.2만 |
|---|
| 2026.01.16 | ₩33,259 | ₩33,326 | ₩33,139 | ₩33,271 | +0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩33,340 | ₩33,366 | ₩33,250 | ₩33,295 | -0.13% | 1.8만 |
|---|
| 2026.01.14 | ₩33,326 | ₩33,353 | ₩33,199 | ₩33,273 | -0.16% | 1.9만 |
|---|
| 2026.01.13 | ₩33,206 | ₩33,326 | ₩33,206 | ₩33,219 | +0.04% | 1.6만 |
|---|
| 2026.01.12 | ₩33,232 | ₩33,286 | ₩33,206 | ₩33,232 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩33,165 | ₩33,232 | ₩33,112 | ₩33,179 | +0.04% | 1.2만 |
|---|
| 2026.01.08 | ₩33,257 | ₩33,257 | ₩33,031 | ₩33,045 | -0.64% | 8.9천 |
|---|
| 2026.01.07 | ₩33,072 | ₩33,232 | ₩33,018 | ₩33,018 | -0.16% | 1만 |
|---|
| 2026.01.06 | ₩32,978 | ₩33,152 | ₩32,978 | ₩33,058 | +0.24% | 2.4만 |
|---|
| 2026.01.05 | ₩33,112 | ₩33,206 | ₩32,991 | ₩33,018 | -0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩32,844 | ₩33,393 | ₩32,844 | ₩33,112 | +0.82% | 2만 |
|---|
| 2025.12.31 | ₩33,112 | ₩33,192 | ₩32,830 | ₩32,844 | -0.81% | 2.8만 |
|---|
| 2025.12.30 | ₩33,697 | ₩33,862 | ₩33,581 | ₩33,661 | -0.11% | 2.7만 |
|---|
| 2025.12.29 | ₩33,608 | ₩33,782 | ₩33,514 | ₩33,527 | -0.24% | 2.6만 |
|---|
| 2025.12.26 | ₩33,547 | ₩33,621 | ₩33,514 | ₩33,608 | +0.18% | 8.9천 |
|---|
| 2025.12.24 | ₩33,501 | ₩33,581 | ₩33,460 | ₩33,581 | +0.24% | 1.1만 |
|---|
| 2025.12.23 | ₩33,420 | ₩33,530 | ₩33,420 | ₩33,460 | +0.12% | 9.8천 |
|---|
| 2025.12.22 | ₩33,501 | ₩33,554 | ₩33,460 | ₩33,514 | +0.04% | 1.6만 |
|---|
| 2025.12.19 | ₩33,541 | ₩33,621 | ₩33,460 | ₩33,487 | -0.16% | 1.5만 |
|---|
| 2025.12.18 | ₩33,326 | ₩33,549 | ₩33,326 | ₩33,541 | +0.64% | 9.7천 |
|---|
| 2025.12.17 | ₩33,340 | ₩33,487 | ₩33,286 | ₩33,474 | +0.40% | 3.7만 |
|---|
| 2025.12.16 | ₩33,203 | ₩33,420 | ₩33,202 | ₩33,420 | +0.65% | 2만 |
|---|
| 2025.12.15 | ₩33,206 | ₩33,253 | ₩33,058 | ₩33,179 | -0.08% | 1.2만 |
|---|
| 2025.12.12 | ₩32,978 | ₩33,165 | ₩32,978 | ₩33,165 | +0.57% | 1.5만 |
|---|
| 2025.12.11 | ₩32,978 | ₩33,246 | ₩32,897 | ₩33,152 | +0.53% | 1.7만 |
|---|
| 2025.12.10 | ₩32,830 | ₩32,964 | ₩32,750 | ₩32,926 | +0.29% | 2만 |
|---|
| 2025.12.09 | ₩32,776 | ₩32,867 | ₩32,710 | ₩32,830 | +0.17% | 3.5만 |
|---|
| 2025.12.08 | ₩32,964 | ₩32,964 | ₩32,670 | ₩32,670 | -0.89% | 2.8만 |
|---|
| 2025.12.05 | ₩32,923 | ₩32,951 | ₩32,757 | ₩32,951 | +0.09% | 2.6만 |
|---|
| 2025.12.04 | ₩32,911 | ₩32,951 | ₩32,798 | ₩32,817 | -0.29% | 3만 |
|---|
| 2025.12.03 | ₩32,857 | ₩32,951 | ₩32,817 | ₩32,938 | +0.24% | 1.6만 |
|---|
| 2025.12.02 | ₩32,817 | ₩32,951 | ₩32,763 | ₩32,844 | +0.08% | 2.2만 |
|---|
| 2025.12.01 | ₩32,723 | ₩32,830 | ₩32,576 | ₩32,817 | +0.29% | 2.1만 |
|---|
| 2025.11.28 | ₩32,817 | ₩32,817 | ₩32,706 | ₩32,750 | -0.20% | 5.1천 |
|---|
| 2025.11.26 | ₩32,629 | ₩32,790 | ₩32,629 | ₩32,770 | +0.43% | 1.7만 |
|---|
| 2025.11.25 | ₩32,924 | ₩32,964 | ₩32,120 | ₩32,683 | -0.73% | 6.4만 |
|---|
| 2025.11.24 | ₩32,871 | ₩32,871 | ₩32,790 | ₩32,857 | -0.04% | 6.6천 |
|---|
| 2025.11.21 | ₩32,924 | ₩32,998 | ₩32,763 | ₩32,897 | -0.08% | 1만 |
|---|
| 2025.11.20 | ₩32,884 | ₩33,152 | ₩32,763 | ₩32,777 | -0.33% | 8.3천 |
|---|
| 2025.11.19 | ₩32,860 | ₩33,018 | ₩32,860 | ₩32,924 | +0.20% | 6.3천 |
|---|
| 2025.11.18 | ₩32,938 | ₩33,018 | ₩32,897 | ₩32,897 | -0.12% | 8.9천 |
|---|
| 2025.11.17 | ₩32,884 | ₩32,978 | ₩32,844 | ₩32,931 | +0.14% | 1.1만 |
|---|
| 2025.11.14 | ₩32,844 | ₩33,056 | ₩32,844 | ₩32,884 | +0.12% | 5.8천 |
|---|
| 2025.11.13 | ₩32,871 | ₩33,072 | ₩32,871 | ₩32,964 | +0.29% | 3.5천 |
|---|
| 2025.11.12 | ₩32,884 | ₩33,266 | ₩32,884 | ₩33,023 | +0.42% | 9.4천 |
|---|
| 2025.11.11 | ₩32,897 | ₩32,991 | ₩32,897 | ₩32,991 | +0.29% | 5.1천 |
|---|
| 2025.11.10 | ₩32,991 | ₩33,010 | ₩32,884 | ₩32,923 | -0.21% | 6천 |
|---|
| 2025.11.07 | ₩32,897 | ₩32,964 | ₩32,897 | ₩32,951 | +0.16% | 3.8천 |
|---|
| 2025.11.06 | ₩32,897 | ₩32,964 | ₩32,897 | ₩32,931 | +0.10% | 3.9천 |
|---|
| 2025.11.05 | ₩32,750 | ₩32,964 | ₩32,750 | ₩32,891 | +0.43% | 2.4만 |
|---|
| 2025.11.04 | ₩32,978 | ₩33,018 | ₩32,859 | ₩32,911 | -0.20% | 7.5천 |
|---|
| 2025.11.03 | ₩32,723 | ₩33,045 | ₩32,723 | ₩32,978 | +0.78% | 9.6천 |
|---|
| 2025.10.31 | ₩33,018 | ₩33,018 | ₩32,790 | ₩32,897 | -0.37% | 3.1만 |
|---|
| 2025.10.30 | ₩32,938 | ₩33,056 | ₩32,871 | ₩32,944 | +0.02% | 1.6만 |
|---|
| 2025.10.29 | ₩32,955 | ₩33,005 | ₩32,884 | ₩32,884 | -0.22% | 7.6천 |
|---|
| 2025.10.28 | ₩32,951 | ₩32,991 | ₩32,938 | ₩32,938 | -0.04% | 8.5천 |
|---|
| 2025.10.27 | ₩32,964 | ₩33,018 | ₩32,964 | ₩32,964 | 0.00% | 5.1천 |
|---|
| 2025.10.24 | ₩33,119 | ₩33,119 | ₩32,938 | ₩32,938 | -0.55% | 1.4만 |
|---|
| 2025.10.23 | ₩33,018 | ₩33,139 | ₩32,924 | ₩33,092 | +0.22% | 1.2만 |
|---|
| 2025.10.22 | ₩33,031 | ₩33,085 | ₩32,920 | ₩32,964 | -0.20% | 7.3천 |
|---|
| 2025.10.21 | ₩33,085 | ₩33,115 | ₩33,018 | ₩33,115 | +0.09% | 7.2천 |
|---|
| 2025.10.20 | ₩33,031 | ₩33,165 | ₩32,991 | ₩32,991 | -0.12% | 8.9천 |
|---|
| 2025.10.17 | ₩33,232 | ₩33,232 | ₩32,911 | ₩32,911 | -0.97% | 1.5만 |
|---|
| 2025.10.16 | ₩33,179 | ₩33,232 | ₩33,139 | ₩33,232 | +0.16% | 8.5천 |
|---|
| 2025.10.15 | ₩33,192 | ₩33,253 | ₩33,139 | ₩33,219 | +0.08% | 1.1만 |
|---|
| 2025.10.14 | ₩33,031 | ₩33,192 | ₩32,978 | ₩33,192 | +0.49% | 9.4천 |
|---|
| 2025.10.13 | ₩33,179 | ₩33,179 | ₩33,031 | ₩33,045 | -0.40% | 2.3만 |
|---|
| 2025.10.10 | ₩33,298 | ₩33,298 | ₩33,031 | ₩33,031 | -0.80% | 1.3만 |
|---|
