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 | ₩32,527 | ₩33,062 | ₩32,474 | ₩32,821 | +0.90% | 2.3만 |
| 2026.10.08 | ₩32,394 | ₩32,875 | ₩32,394 | ₩32,688 | +0.91% | 2.8만 |
| 2026.10.07 | ₩32,995 | ₩32,995 | ₩32,461 | ₩32,507 | -1.48% | 7.4만 |
| 2026.10.06 | ₩33,102 | ₩33,260 | ₩33,009 | ₩33,009 | -0.28% | 3.3만 |
| 2026.10.05 | ₩33,142 | ₩33,329 | ₩33,009 | ₩33,303 | +0.48% | 3.4만 |
| 2026.10.02 | ₩33,156 | ₩33,276 | ₩33,049 | ₩33,222 | +0.20% | 4.2만 |
| 2026.10.01 | ₩33,102 | ₩33,249 | ₩32,955 | ₩33,022 | -0.24% | 4.5만 |
| 2026.09.30 | ₩33,557 | ₩33,744 | ₩33,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,690 |
| +0.40% |
| 2.4만 |
| 2026.09.29 | ₩33,704 | ₩33,704 | ₩33,530 | ₩33,570 | -0.40% | 2.1만 |
|---|
| 2026.09.28 | ₩33,690 | ₩33,744 | ₩33,557 | ₩33,557 | -0.40% | 2.3만 |
|---|
| 2026.09.25 | ₩33,637 | ₩33,744 | ₩33,410 | ₩33,744 | +0.32% | 1.4만 |
|---|
| 2026.09.24 | ₩33,824 | ₩33,851 | ₩33,623 | ₩33,623 | -0.59% | 7.2천 |
|---|
| 2026.09.23 | ₩33,851 | ₩33,931 | ₩33,623 | ₩33,650 | -0.59% | 1.4만 |
|---|
| 2026.09.22 | ₩33,837 | ₩33,984 | ₩33,837 | ₩33,904 | +0.20% | 9.5천 |
|---|
| 2026.09.21 | ₩33,877 | ₩34,054 | ₩33,797 | ₩33,877 | 0.00% | 2.3만 |
|---|
| 2026.09.18 | ₩34,004 | ₩34,016 | ₩33,904 | ₩33,931 | -0.22% | 9.3천 |
|---|
| 2026.09.17 | ₩33,904 | ₩34,091 | ₩33,891 | ₩33,917 | +0.04% | 1.7만 |
|---|
| 2026.09.16 | ₩33,957 | ₩34,024 | ₩33,891 | ₩33,917 | -0.12% | 1.8만 |
|---|
| 2026.09.15 | ₩34,131 | ₩34,131 | ₩33,877 | ₩33,944 | -0.55% | 1만 |
|---|
| 2026.09.14 | ₩34,024 | ₩34,078 | ₩33,891 | ₩33,957 | -0.20% | 1.5만 |
|---|
| 2026.09.11 | ₩33,944 | ₩34,064 | ₩33,905 | ₩34,004 | +0.18% | 2.5만 |
|---|
| 2026.09.10 | ₩33,877 | ₩33,931 | ₩33,718 | ₩33,904 | +0.08% | 1.6만 |
|---|
| 2026.09.09 | ₩33,744 | ₩33,891 | ₩33,650 | ₩33,877 | +0.40% | 2.2만 |
|---|
| 2026.09.08 | ₩33,730 | ₩33,876 | ₩33,730 | ₩33,851 | +0.36% | 1.9만 |
|---|
| 2026.09.04 | ₩33,741 | ₩33,876 | ₩33,740 | ₩33,777 | +0.11% | 6천 |
|---|
| 2026.09.03 | ₩33,610 | ₩33,810 | ₩33,610 | ₩33,721 | +0.33% | 9.1천 |
|---|
| 2026.09.02 | ₩33,877 | ₩33,877 | ₩33,650 | ₩33,730 | -0.43% | 2.1만 |
|---|
| 2026.09.01 | ₩33,717 | ₩33,784 | ₩33,623 | ₩33,663 | -0.16% | 1.1만 |
|---|
| 2026.08.31 | ₩33,610 | ₩33,796 | ₩33,530 | ₩33,677 | +0.20% | 1.5만 |
|---|
| 2026.08.28 | ₩33,623 | ₩33,797 | ₩33,610 | ₩33,623 | 0.00% | 3.6만 |
|---|
| 2026.08.27 | ₩33,704 | ₩33,797 | ₩33,704 | ₩33,777 | +0.22% | 2천 |
|---|
| 2026.08.26 | ₩33,797 | ₩33,797 | ₩33,610 | ₩33,770 | -0.08% | 1.7만 |
|---|
| 2026.08.25 | ₩33,757 | ₩33,784 | ₩33,745 | ₩33,772 | +0.04% | 5.5천 |
|---|
| 2026.08.24 | ₩33,717 | ₩33,770 | ₩33,693 | ₩33,770 | +0.16% | 9.7천 |
|---|
| 2026.08.21 | ₩33,623 | ₩33,744 | ₩33,623 | ₩33,744 | +0.36% | 7.8천 |
|---|
| 2026.08.20 | ₩33,559 | ₩33,744 | ₩33,559 | ₩33,730 | +0.51% | 5.6천 |
|---|
| 2026.08.19 | ₩33,677 | ₩33,702 | ₩33,677 | ₩33,702 | +0.08% | 1.6천 |
|---|
| 2026.08.18 | ₩33,597 | ₩33,744 | ₩33,597 | ₩33,732 | +0.40% | 7.7천 |
|---|
| 2026.08.17 | ₩33,557 | ₩33,730 | ₩33,557 | ₩33,590 | +0.10% | 2.1만 |
|---|
| 2026.08.14 | ₩33,625 | ₩33,730 | ₩33,623 | ₩33,730 | +0.31% | 2.3만 |
|---|
| 2026.08.13 | ₩33,625 | ₩33,690 | ₩33,623 | ₩33,637 | +0.04% | 5.8천 |
|---|
| 2026.08.12 | ₩33,630 | ₩33,658 | ₩33,611 | ₩33,623 | -0.02% | 7.7천 |
|---|
| 2026.08.11 | ₩33,617 | ₩33,663 | ₩33,595 | ₩33,663 | +0.14% | 4.1천 |
|---|
| 2026.08.10 | ₩33,649 | ₩33,650 | ₩33,570 | ₩33,650 | +0.00% | 2만 |
|---|
| 2026.08.07 | ₩33,570 | ₩33,690 | ₩33,570 | ₩33,637 | +0.20% | 1.7만 |
|---|
| 2026.08.06 | ₩33,563 | ₩33,677 | ₩33,536 | ₩33,610 | +0.14% | 2.3만 |
|---|
| 2026.08.05 | ₩33,570 | ₩33,606 | ₩33,463 | ₩33,570 | 0.00% | 1.5만 |
|---|
| 2026.08.04 | ₩33,503 | ₩33,623 | ₩33,476 | ₩33,516 | +0.04% | 1.2만 |
|---|
| 2026.08.03 | ₩33,543 | ₩33,597 | ₩33,436 | ₩33,597 | +0.16% | 8.7천 |
|---|
| 2026.07.31 | ₩33,343 | ₩33,557 | ₩33,329 | ₩33,463 | +0.36% | 1.9만 |
|---|
| 2026.07.30 | ₩33,289 | ₩33,383 | ₩33,289 | ₩33,356 | +0.20% | 1.7만 |
|---|
| 2026.07.29 | ₩33,289 | ₩33,369 | ₩33,289 | ₩33,349 | +0.18% | 1.4만 |
|---|
| 2026.07.28 | ₩33,276 | ₩33,396 | ₩33,250 | ₩33,369 | +0.28% | 9.1천 |
|---|
| 2026.07.27 | ₩33,410 | ₩33,423 | ₩33,249 | ₩33,276 | -0.40% | 6.8천 |
|---|
| 2026.07.24 | ₩33,410 | ₩33,410 | ₩33,249 | ₩33,289 | -0.36% | 7.5천 |
|---|
| 2026.07.23 | ₩33,289 | ₩33,393 | ₩33,209 | ₩33,303 | +0.04% | 1.3만 |
|---|
| 2026.07.22 | ₩33,389 | ₩33,410 | ₩33,289 | ₩33,289 | -0.30% | 1.2만 |
|---|
| 2026.07.21 | ₩33,423 | ₩33,550 | ₩33,383 | ₩33,430 | +0.02% | 7.6천 |
|---|
| 2026.07.20 | ₩33,476 | ₩33,476 | ₩33,376 | ₩33,376 | -0.30% | 3.6천 |
|---|
| 2026.07.17 | ₩33,484 | ₩33,610 | ₩33,329 | ₩33,329 | -0.46% | 1.4만 |
|---|
| 2026.07.16 | ₩33,570 | ₩33,570 | ₩33,486 | ₩33,491 | -0.23% | 1만 |
|---|
| 2026.07.15 | ₩33,435 | ₩33,570 | ₩33,435 | ₩33,543 | +0.32% | 8.5천 |
|---|
| 2026.07.14 | ₩33,364 | ₩33,570 | ₩33,289 | ₩33,570 | +0.62% | 1.3만 |
|---|
| 2026.07.13 | ₩33,316 | ₩33,410 | ₩33,196 | ₩33,276 | -0.12% | 7.6천 |
|---|
| 2026.07.10 | ₩33,035 | ₩33,323 | ₩33,035 | ₩33,316 | +0.85% | 1.8천 |
|---|
| 2026.07.09 | ₩33,262 | ₩33,343 | ₩33,129 | ₩33,156 | -0.32% | 1.3만 |
|---|
| 2026.07.08 | ₩33,329 | ₩33,343 | ₩33,049 | ₩33,169 | -0.48% | 3.3만 |
|---|
| 2026.07.07 | ₩33,283 | ₩33,410 | ₩33,249 | ₩33,276 | -0.02% | 2.2만 |
|---|
| 2026.07.06 | ₩33,129 | ₩33,283 | ₩33,049 | ₩33,283 | +0.46% | 2.7만 |
|---|
| 2026.07.02 | ₩33,209 | ₩33,209 | ₩32,975 | ₩33,075 | -0.40% | 2.6만 |
|---|
| 2026.07.01 | ₩32,955 | ₩33,236 | ₩32,875 | ₩33,102 | +0.45% | 6.2만 |
|---|
| 2026.06.30 | ₩33,418 | ₩33,502 | ₩33,156 | ₩33,410 | -0.02% | 8.8만 |
|---|
| 2026.06.29 | ₩33,343 | ₩33,503 | ₩33,276 | ₩33,376 | +0.10% | 2.8만 |
|---|
| 2026.06.26 | ₩33,369 | ₩33,503 | ₩33,329 | ₩33,476 | +0.32% | 1.7만 |
|---|
| 2026.06.25 | ₩33,456 | ₩33,503 | ₩33,156 | ₩33,383 | -0.22% | 1.9만 |
|---|
| 2026.06.24 | ₩33,543 | ₩33,543 | ₩33,276 | ₩33,369 | -0.52% | 2만 |
|---|
| 2026.06.23 | ₩33,410 | ₩33,543 | ₩33,353 | ₩33,516 | +0.32% | 1.6만 |
|---|
| 2026.06.22 | ₩33,637 | ₩33,637 | ₩33,490 | ₩33,490 | -0.44% | 9천 |
|---|
| 2026.06.18 | ₩33,570 | ₩33,730 | ₩33,570 | ₩33,637 | +0.20% | 1만 |
|---|
| 2026.06.17 | ₩33,730 | ₩33,744 | ₩33,570 | ₩33,597 | -0.40% | 2.9만 |
|---|
| 2026.06.16 | ₩33,650 | ₩33,744 | ₩33,574 | ₩33,683 | +0.10% | 7.2천 |
|---|
| 2026.06.15 | ₩33,464 | ₩33,744 | ₩33,463 | ₩33,650 | +0.56% | 1.4만 |
|---|
| 2026.06.12 | ₩33,623 | ₩33,623 | ₩33,490 | ₩33,570 | -0.16% | 7.2천 |
|---|
| 2026.06.11 | ₩33,436 | ₩33,637 | ₩33,436 | ₩33,476 | +0.12% | 5.7천 |
|---|
| 2026.06.10 | ₩33,463 | ₩33,571 | ₩33,463 | ₩33,463 | 0.00% | 1.3만 |
|---|
| 2026.06.09 | ₩33,450 | ₩33,637 | ₩33,450 | ₩33,543 | +0.28% | 1만 |
|---|
| 2026.06.08 | ₩33,450 | ₩33,601 | ₩33,436 | ₩33,476 | +0.08% | 2.4만 |
|---|
| 2026.06.05 | ₩33,476 | ₩33,536 | ₩33,450 | ₩33,488 | +0.04% | 1.2만 |
|---|
| 2026.06.04 | ₩33,543 | ₩33,610 | ₩33,463 | ₩33,557 | +0.04% | 9.1천 |
|---|
| 2026.06.03 | ₩33,490 | ₩33,610 | ₩33,463 | ₩33,543 | +0.16% | 1.9만 |
|---|
| 2026.06.02 | ₩33,450 | ₩33,597 | ₩33,450 | ₩33,516 | +0.20% | 1.3만 |
|---|
| 2026.06.01 | ₩33,303 | ₩33,573 | ₩33,289 | ₩33,570 | +0.80% | 3.7만 |
|---|
| 2026.05.29 | ₩33,303 | ₩33,423 | ₩33,303 | ₩33,343 | +0.12% | 5.6천 |
|---|
| 2026.05.28 | ₩33,249 | ₩33,416 | ₩33,209 | ₩33,410 | +0.48% | 2.2만 |
|---|
| 2026.05.27 | ₩33,289 | ₩33,289 | ₩33,156 | ₩33,209 | -0.24% | 1.1만 |
|---|
| 2026.05.26 | ₩33,142 | ₩33,289 | ₩33,142 | ₩33,209 | +0.20% | 3.9천 |
|---|
| 2026.05.22 | ₩33,216 | ₩33,276 | ₩33,142 | ₩33,249 | +0.10% | 9.9천 |
|---|
| 2026.05.21 | ₩33,209 | ₩33,209 | ₩33,075 | ₩33,129 | -0.24% | 1.7만 |
|---|
| 2026.05.20 | ₩33,196 | ₩33,289 | ₩33,196 | ₩33,213 | +0.05% | 9.5천 |
|---|
| 2026.05.19 | ₩33,217 | ₩33,316 | ₩33,196 | ₩33,316 | +0.30% | 4.5천 |
|---|
| 2026.05.18 | ₩33,249 | ₩33,289 | ₩33,236 | ₩33,276 | +0.08% | 5.8천 |
|---|
| 2026.05.15 | ₩33,102 | ₩33,329 | ₩33,102 | ₩33,196 | +0.28% | 1.2만 |
|---|
| 2026.05.14 | ₩33,369 | ₩33,369 | ₩33,196 | ₩33,249 | -0.36% | 4.7천 |
|---|
| 2026.05.13 | ₩33,356 | ₩33,450 | ₩33,196 | ₩33,249 | -0.32% | 2.3만 |
|---|
| 2026.05.12 | ₩33,363 | ₩33,410 | ₩33,356 | ₩33,410 | +0.14% | 7.4천 |
|---|
| 2026.05.11 | ₩33,410 | ₩33,410 | ₩33,356 | ₩33,369 | -0.12% | 7.4천 |
|---|
| 2026.05.08 | ₩33,343 | ₩33,436 | ₩33,343 | ₩33,369 | +0.08% | 7.7천 |
|---|
| 2026.05.07 | ₩33,249 | ₩33,383 | ₩33,249 | ₩33,383 | +0.40% | 5.7천 |
|---|
| 2026.05.06 | ₩33,249 | ₩33,450 | ₩33,222 | ₩33,303 | +0.16% | 9.4천 |
|---|
| 2026.05.05 | ₩33,249 | ₩33,383 | ₩33,236 | ₩33,383 | +0.40% | 1만 |
|---|
| 2026.05.04 | ₩33,369 | ₩33,460 | ₩33,289 | ₩33,289 | -0.24% | 1.2만 |
|---|
| 2026.05.01 | ₩33,276 | ₩33,503 | ₩33,236 | ₩33,503 | +0.68% | 1.6만 |
|---|
| 2026.04.30 | ₩33,236 | ₩33,423 | ₩33,236 | ₩33,383 | +0.44% | 1.9만 |
|---|
| 2026.04.29 | ₩33,276 | ₩33,450 | ₩33,115 | ₩33,115 | -0.48% | 3.5만 |
|---|
| 2026.04.28 | ₩33,209 | ₩33,343 | ₩33,209 | ₩33,262 | +0.16% | 8.2천 |
|---|
| 2026.04.27 | ₩33,249 | ₩33,249 | ₩33,129 | ₩33,182 | -0.20% | 1.1만 |
|---|
| 2026.04.24 | ₩33,329 | ₩33,372 | ₩33,035 | ₩33,236 | -0.28% | 1.4만 |
|---|
| 2026.04.23 | ₩33,035 | ₩33,329 | ₩32,985 | ₩33,236 | +0.61% | 1.1만 |
|---|
| 2026.04.22 | ₩32,922 | ₩33,129 | ₩32,922 | ₩33,102 | +0.55% | 8.3천 |
|---|
| 2026.04.21 | ₩32,835 | ₩33,089 | ₩32,835 | ₩33,049 | +0.65% | 4.6만 |
|---|
| 2026.04.20 | ₩32,767 | ₩33,009 | ₩32,767 | ₩32,995 | +0.70% | 3.3만 |
|---|
| 2026.04.17 | ₩32,527 | ₩33,002 | ₩32,527 | ₩32,888 | +1.11% | 3.9천 |
|---|
| 2026.04.16 | ₩33,075 | ₩33,075 | ₩32,487 | ₩32,848 | -0.69% | 2.4만 |
|---|
| 2026.04.15 | ₩32,768 | ₩33,129 | ₩32,674 | ₩32,875 | +0.33% | 3.1만 |
|---|
| 2026.04.14 | ₩32,380 | ₩32,721 | ₩32,340 | ₩32,621 | +0.74% | 2.9만 |
|---|
| 2026.04.13 | ₩32,340 | ₩32,474 | ₩32,215 | ₩32,367 | +0.08% | 1.9만 |
|---|
| 2026.04.10 | ₩32,360 | ₩32,407 | ₩32,300 | ₩32,300 | -0.19% | 6.5천 |
|---|
| 2026.04.09 | ₩32,287 | ₩32,474 | ₩32,207 | ₩32,434 | +0.46% | 1.7만 |
|---|
| 2026.04.08 | ₩31,806 | ₩32,287 | ₩31,637 | ₩32,287 | +1.51% | 10.6만 |
|---|
| 2026.04.07 | ₩31,632 | ₩31,879 | ₩31,579 | ₩31,579 | -0.17% | 1.5만 |
|---|
| 2026.04.06 | ₩31,953 | ₩32,060 | ₩31,712 | ₩31,752 | -0.63% | 4.3만 |
|---|
| 2026.04.02 | ₩32,127 | ₩32,127 | ₩31,926 | ₩31,926 | -0.62% | 5.4만 |
|---|
| 2026.04.01 | ₩32,634 | ₩32,634 | ₩32,153 | ₩32,180 | -1.39% | 4.7만 |
|---|
| 2026.03.31 | ₩32,875 | ₩33,229 | ₩32,848 | ₩32,848 | -0.08% | 16.2만 |
|---|
| 2026.03.30 | ₩32,755 | ₩32,968 | ₩32,755 | ₩32,862 | +0.33% | 1.9만 |
|---|
| 2026.03.27 | ₩32,648 | ₩32,875 | ₩32,621 | ₩32,715 | +0.20% | 2.3만 |
|---|
| 2026.03.26 | ₩32,942 | ₩33,062 | ₩32,821 | ₩32,888 | -0.16% | 2만 |
|---|
| 2026.03.25 | ₩32,968 | ₩33,062 | ₩32,968 | ₩33,002 | +0.10% | 6.6천 |
|---|
| 2026.03.24 | ₩32,852 | ₩33,009 | ₩32,852 | ₩32,955 | +0.31% | 1.8만 |
|---|
| 2026.03.23 | ₩32,908 | ₩33,129 | ₩32,741 | ₩32,915 | +0.02% | 1.3만 |
|---|
| 2026.03.20 | ₩32,875 | ₩32,954 | ₩32,634 | ₩32,634 | -0.73% | 2.6만 |
|---|
| 2026.03.19 | ₩32,954 | ₩33,005 | ₩32,755 | ₩32,902 | -0.16% | 1.3만 |
|---|
| 2026.03.18 | ₩33,142 | ₩33,142 | ₩32,942 | ₩33,049 | -0.28% | 1.8만 |
|---|
| 2026.03.17 | ₩33,142 | ₩33,142 | ₩33,115 | ₩33,142 | 0.00% | 3.5만 |
|---|
| 2026.03.16 | ₩33,343 | ₩33,343 | ₩33,182 | ₩33,182 | -0.48% | 7.5천 |
|---|
| 2026.03.13 | ₩33,150 | ₩33,395 | ₩33,150 | ₩33,156 | +0.02% | 1.2만 |
|---|
| 2026.03.12 | ₩33,249 | ₩33,369 | ₩33,209 | ₩33,262 | +0.04% | 1.3만 |
|---|
| 2026.03.11 | ₩33,343 | ₩33,343 | ₩33,209 | ₩33,221 | -0.36% | 1.5만 |
|---|
| 2026.03.10 | ₩33,396 | ₩33,410 | ₩33,209 | ₩33,209 | -0.56% | 2.7만 |
|---|
| 2026.03.09 | ₩33,276 | ₩33,329 | ₩33,075 | ₩33,329 | +0.16% | 2.7만 |
|---|
| 2026.03.06 | ₩33,343 | ₩33,383 | ₩33,295 | ₩33,303 | -0.12% | 9.8천 |
|---|
| 2026.03.05 | ₩33,356 | ₩33,410 | ₩33,277 | ₩33,356 | 0.00% | 4.6천 |
|---|
| 2026.03.04 | ₩33,369 | ₩33,436 | ₩33,335 | ₩33,410 | +0.12% | 9.7천 |
|---|
| 2026.03.03 | ₩33,450 | ₩33,450 | ₩33,236 | ₩33,329 | -0.36% | 1.6만 |
|---|
| 2026.03.02 | ₩33,356 | ₩33,450 | ₩33,216 | ₩33,396 | +0.12% | 1.6만 |
|---|
| 2026.02.27 | ₩33,410 | ₩33,423 | ₩33,196 | ₩33,329 | -0.24% | 6.2만 |
|---|
| 2026.02.26 | ₩33,396 | ₩33,423 | ₩33,396 | ₩33,410 | +0.04% | 3.8천 |
|---|
| 2026.02.25 | ₩33,503 | ₩33,516 | ₩33,369 | ₩33,369 | -0.40% | 1.5만 |
|---|
| 2026.02.24 | ₩33,476 | ₩33,543 | ₩33,383 | ₩33,399 | -0.23% | 2만 |
|---|
| 2026.02.23 | ₩33,450 | ₩33,468 | ₩33,396 | ₩33,410 | -0.12% | 1.1만 |
|---|
| 2026.02.20 | ₩33,396 | ₩33,543 | ₩33,383 | ₩33,383 | -0.04% | 2.3만 |
|---|
| 2026.02.19 | ₩33,383 | ₩33,470 | ₩33,383 | ₩33,404 | +0.06% | 1.1만 |
|---|
| 2026.02.18 | ₩33,490 | ₩33,543 | ₩33,450 | ₩33,476 | -0.04% | 7.2천 |
|---|
| 2026.02.17 | ₩33,450 | ₩33,476 | ₩33,436 | ₩33,463 | +0.04% | 9.4천 |
|---|
| 2026.02.13 | ₩33,476 | ₩33,476 | ₩33,396 | ₩33,436 | -0.12% | 4천 |
|---|
| 2026.02.12 | ₩33,476 | ₩33,476 | ₩33,383 | ₩33,383 | -0.28% | 2.8천 |
|---|
| 2026.02.11 | ₩33,476 | ₩33,476 | ₩33,343 | ₩33,423 | -0.16% | 4.8천 |
|---|
| 2026.02.10 | ₩33,423 | ₩33,423 | ₩33,399 | ₩33,410 | -0.04% | 3.8천 |
|---|
| 2026.02.09 | ₩33,410 | ₩33,423 | ₩33,343 | ₩33,423 | +0.04% | 6.9천 |
|---|
| 2026.02.06 | ₩33,383 | ₩33,396 | ₩33,209 | ₩33,396 | +0.04% | 9.5천 |
|---|
| 2026.02.05 | ₩33,380 | ₩33,395 | ₩33,156 | ₩33,182 | -0.59% | 1.8만 |
|---|
| 2026.02.04 | ₩33,396 | ₩33,396 | ₩33,343 | ₩33,393 | -0.01% | 7.5천 |
|---|
| 2026.02.03 | ₩33,329 | ₩33,396 | ₩33,316 | ₩33,383 | +0.16% | 1.5만 |
|---|
| 2026.02.02 | ₩33,383 | ₩33,383 | ₩33,289 | ₩33,289 | -0.28% | 1.1만 |
|---|
| 2026.01.30 | ₩33,369 | ₩33,396 | ₩33,276 | ₩33,356 | -0.04% | 1.7만 |
|---|
| 2026.01.29 | ₩33,323 | ₩33,410 | ₩33,289 | ₩33,289 | -0.10% | 1.2만 |
|---|
| 2026.01.28 | ₩33,222 | ₩33,369 | ₩33,209 | ₩33,356 | +0.40% | 1.5만 |
|---|
| 2026.01.27 | ₩33,075 | ₩33,276 | ₩33,075 | ₩33,246 | +0.52% | 1.6만 |
|---|
| 2026.01.26 | ₩33,182 | ₩33,234 | ₩33,115 | ₩33,115 | -0.20% | 1.2만 |
|---|
| 2026.01.23 | ₩33,246 | ₩33,249 | ₩33,169 | ₩33,169 | -0.23% | 1.6만 |
|---|
| 2026.01.22 | ₩33,149 | ₩33,303 | ₩33,149 | ₩33,262 | +0.34% | 1.7만 |
|---|
| 2026.01.21 | ₩33,142 | ₩33,289 | ₩33,115 | ₩33,169 | +0.08% | 1.3만 |
|---|
| 2026.01.20 | ₩33,156 | ₩33,276 | ₩33,075 | ₩33,169 | +0.04% | 1.2만 |
|---|
| 2026.01.16 | ₩33,169 | ₩33,236 | ₩33,049 | ₩33,181 | +0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩33,249 | ₩33,276 | ₩33,160 | ₩33,205 | -0.13% | 1.8만 |
|---|
| 2026.01.14 | ₩33,236 | ₩33,262 | ₩33,109 | ₩33,182 | -0.16% | 1.9만 |
|---|
| 2026.01.13 | ₩33,115 | ₩33,236 | ₩33,115 | ₩33,129 | +0.04% | 1.6만 |
|---|
| 2026.01.12 | ₩33,142 | ₩33,196 | ₩33,115 | ₩33,142 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩33,075 | ₩33,142 | ₩33,022 | ₩33,089 | +0.04% | 1.2만 |
|---|
| 2026.01.08 | ₩33,166 | ₩33,166 | ₩32,942 | ₩32,955 | -0.64% | 8.9천 |
|---|
| 2026.01.07 | ₩32,982 | ₩33,142 | ₩32,928 | ₩32,928 | -0.16% | 1만 |
|---|
| 2026.01.06 | ₩32,888 | ₩33,062 | ₩32,888 | ₩32,968 | +0.24% | 2.4만 |
|---|
| 2026.01.05 | ₩33,022 | ₩33,115 | ₩32,902 | ₩32,928 | -0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩32,755 | ₩33,303 | ₩32,755 | ₩33,022 | +0.82% | 2만 |
|---|
| 2025.12.31 | ₩33,022 | ₩33,102 | ₩32,741 | ₩32,755 | -0.81% | 2.8만 |
|---|
| 2025.12.30 | ₩33,606 | ₩33,770 | ₩33,490 | ₩33,570 | -0.11% | 2.7만 |
|---|
| 2025.12.29 | ₩33,516 | ₩33,690 | ₩33,423 | ₩33,436 | -0.24% | 2.6만 |
|---|
| 2025.12.26 | ₩33,456 | ₩33,530 | ₩33,423 | ₩33,516 | +0.18% | 8.9천 |
|---|
| 2025.12.24 | ₩33,410 | ₩33,490 | ₩33,369 | ₩33,490 | +0.24% | 1.1만 |
|---|
| 2025.12.23 | ₩33,329 | ₩33,439 | ₩33,329 | ₩33,369 | +0.12% | 9.8천 |
|---|
| 2025.12.22 | ₩33,410 | ₩33,463 | ₩33,369 | ₩33,423 | +0.04% | 1.6만 |
|---|
| 2025.12.19 | ₩33,450 | ₩33,530 | ₩33,369 | ₩33,396 | -0.16% | 1.5만 |
|---|
| 2025.12.18 | ₩33,236 | ₩33,458 | ₩33,236 | ₩33,450 | +0.64% | 9.7천 |
|---|
| 2025.12.17 | ₩33,249 | ₩33,396 | ₩33,196 | ₩33,383 | +0.40% | 3.7만 |
|---|
| 2025.12.16 | ₩33,113 | ₩33,329 | ₩33,111 | ₩33,329 | +0.65% | 2만 |
|---|
| 2025.12.15 | ₩33,115 | ₩33,162 | ₩32,968 | ₩33,089 | -0.08% | 1.2만 |
|---|
| 2025.12.12 | ₩32,888 | ₩33,075 | ₩32,888 | ₩33,075 | +0.57% | 1.5만 |
|---|
| 2025.12.11 | ₩32,888 | ₩33,156 | ₩32,808 | ₩33,062 | +0.53% | 1.7만 |
|---|
| 2025.12.10 | ₩32,741 | ₩32,875 | ₩32,661 | ₩32,836 | +0.29% | 2만 |
|---|
| 2025.12.09 | ₩32,687 | ₩32,777 | ₩32,621 | ₩32,741 | +0.17% | 3.5만 |
|---|
| 2025.12.08 | ₩32,875 | ₩32,875 | ₩32,581 | ₩32,581 | -0.89% | 2.8만 |
|---|
| 2025.12.05 | ₩32,834 | ₩32,862 | ₩32,668 | ₩32,862 | +0.09% | 2.6만 |
|---|
| 2025.12.04 | ₩32,821 | ₩32,862 | ₩32,709 | ₩32,728 | -0.29% | 3만 |
|---|
| 2025.12.03 | ₩32,768 | ₩32,862 | ₩32,728 | ₩32,848 | +0.24% | 1.6만 |
|---|
| 2025.12.02 | ₩32,728 | ₩32,862 | ₩32,674 | ₩32,755 | +0.08% | 2.2만 |
|---|
| 2025.12.01 | ₩32,634 | ₩32,741 | ₩32,487 | ₩32,728 | +0.29% | 2.1만 |
|---|
| 2025.11.28 | ₩32,728 | ₩32,728 | ₩32,617 | ₩32,661 | -0.20% | 5.1천 |
|---|
| 2025.11.26 | ₩32,541 | ₩32,701 | ₩32,541 | ₩32,681 | +0.43% | 1.7만 |
|---|
| 2025.11.25 | ₩32,835 | ₩32,875 | ₩32,033 | ₩32,594 | -0.73% | 6.4만 |
|---|
| 2025.11.24 | ₩32,781 | ₩32,781 | ₩32,701 | ₩32,768 | -0.04% | 6.6천 |
|---|
| 2025.11.21 | ₩32,835 | ₩32,908 | ₩32,674 | ₩32,808 | -0.08% | 1만 |
|---|
| 2025.11.20 | ₩32,795 | ₩33,062 | ₩32,674 | ₩32,688 | -0.33% | 8.3천 |
|---|
| 2025.11.19 | ₩32,771 | ₩32,928 | ₩32,771 | ₩32,835 | +0.20% | 6.3천 |
|---|
| 2025.11.18 | ₩32,848 | ₩32,928 | ₩32,808 | ₩32,808 | -0.12% | 8.9천 |
|---|
| 2025.11.17 | ₩32,795 | ₩32,888 | ₩32,755 | ₩32,842 | +0.14% | 1.1만 |
|---|
| 2025.11.14 | ₩32,755 | ₩32,966 | ₩32,755 | ₩32,795 | +0.12% | 5.8천 |
|---|
| 2025.11.13 | ₩32,781 | ₩32,982 | ₩32,781 | ₩32,875 | +0.29% | 3.5천 |
|---|
| 2025.11.12 | ₩32,795 | ₩33,176 | ₩32,795 | ₩32,934 | +0.42% | 9.4천 |
|---|
| 2025.11.11 | ₩32,808 | ₩32,902 | ₩32,808 | ₩32,902 | +0.29% | 5.1천 |
|---|
| 2025.11.10 | ₩32,902 | ₩32,920 | ₩32,795 | ₩32,834 | -0.21% | 6천 |
|---|
| 2025.11.07 | ₩32,808 | ₩32,875 | ₩32,808 | ₩32,862 | +0.16% | 3.8천 |
|---|
| 2025.11.06 | ₩32,808 | ₩32,875 | ₩32,808 | ₩32,842 | +0.10% | 3.9천 |
|---|
| 2025.11.05 | ₩32,661 | ₩32,875 | ₩32,661 | ₩32,801 | +0.43% | 2.4만 |
|---|
| 2025.11.04 | ₩32,888 | ₩32,928 | ₩32,769 | ₩32,821 | -0.20% | 7.5천 |
|---|
| 2025.11.03 | ₩32,634 | ₩32,955 | ₩32,634 | ₩32,888 | +0.78% | 9.6천 |
|---|
| 2025.10.31 | ₩32,928 | ₩32,928 | ₩32,701 | ₩32,808 | -0.37% | 3.1만 |
|---|
| 2025.10.30 | ₩32,848 | ₩32,966 | ₩32,781 | ₩32,855 | +0.02% | 1.6만 |
|---|
| 2025.10.29 | ₩32,866 | ₩32,915 | ₩32,795 | ₩32,795 | -0.22% | 7.6천 |
|---|
| 2025.10.28 | ₩32,862 | ₩32,902 | ₩32,848 | ₩32,848 | -0.04% | 8.5천 |
|---|
| 2025.10.27 | ₩32,875 | ₩32,928 | ₩32,875 | ₩32,875 | 0.00% | 5.1천 |
|---|
| 2025.10.24 | ₩33,029 | ₩33,029 | ₩32,848 | ₩32,848 | -0.55% | 1.4만 |
|---|
| 2025.10.23 | ₩32,928 | ₩33,049 | ₩32,835 | ₩33,002 | +0.22% | 1.2만 |
|---|
| 2025.10.22 | ₩32,942 | ₩32,995 | ₩32,831 | ₩32,875 | -0.20% | 7.3천 |
|---|
| 2025.10.21 | ₩32,995 | ₩33,025 | ₩32,928 | ₩33,025 | +0.09% | 7.2천 |
|---|
| 2025.10.20 | ₩32,942 | ₩33,075 | ₩32,902 | ₩32,902 | -0.12% | 8.9천 |
|---|
| 2025.10.17 | ₩33,142 | ₩33,142 | ₩32,821 | ₩32,821 | -0.97% | 1.5만 |
|---|
| 2025.10.16 | ₩33,089 | ₩33,142 | ₩33,049 | ₩33,142 | +0.16% | 8.5천 |
|---|
| 2025.10.15 | ₩33,102 | ₩33,162 | ₩33,049 | ₩33,129 | +0.08% | 1.1만 |
|---|
| 2025.10.14 | ₩32,942 | ₩33,102 | ₩32,888 | ₩33,102 | +0.49% | 9.4천 |
|---|
| 2025.10.13 | ₩33,089 | ₩33,089 | ₩32,942 | ₩32,955 | -0.40% | 2.3만 |
|---|
| 2025.10.10 | ₩33,208 | ₩33,208 | ₩32,942 | ₩32,942 | -0.80% | 1.3만 |
|---|
