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 | ₩32,473 | ₩33,006 | ₩32,419 | ₩32,766 | +0.90% | 2.3만 |
| 2026.10.08 | ₩32,339 | ₩32,820 | ₩32,339 | ₩32,633 | +0.91% | 2.8만 |
| 2026.10.07 | ₩32,940 | ₩32,940 | ₩32,406 | ₩32,453 | -1.48% | 7.4만 |
| 2026.10.06 | ₩33,046 | ₩33,204 | ₩32,953 | ₩32,953 | -0.28% | 3.3만 |
| 2026.10.05 | ₩33,086 | ₩33,273 | ₩32,953 | ₩33,247 | +0.48% | 3.4만 |
| 2026.10.02 | ₩33,100 | ₩33,220 | ₩32,993 | ₩33,166 | +0.20% | 4.2만 |
| 2026.10.01 | ₩33,046 | ₩33,193 | ₩32,900 | ₩32,966 | -0.24% | 4.5만 |
| 2026.09.30 | ₩33,500 | ₩33,687 | ₩33,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,633 |
| +0.40% |
| 2.4만 |
| 2026.09.29 | ₩33,647 | ₩33,647 | ₩33,473 | ₩33,513 | -0.40% | 2.1만 |
|---|
| 2026.09.28 | ₩33,633 | ₩33,687 | ₩33,500 | ₩33,500 | -0.40% | 2.3만 |
|---|
| 2026.09.25 | ₩33,580 | ₩33,687 | ₩33,353 | ₩33,687 | +0.32% | 1.4만 |
|---|
| 2026.09.24 | ₩33,767 | ₩33,794 | ₩33,567 | ₩33,567 | -0.59% | 7.2천 |
|---|
| 2026.09.23 | ₩33,794 | ₩33,874 | ₩33,567 | ₩33,593 | -0.59% | 1.4만 |
|---|
| 2026.09.22 | ₩33,780 | ₩33,927 | ₩33,780 | ₩33,847 | +0.20% | 9.5천 |
|---|
| 2026.09.21 | ₩33,820 | ₩33,996 | ₩33,740 | ₩33,820 | 0.00% | 2.3만 |
|---|
| 2026.09.18 | ₩33,947 | ₩33,959 | ₩33,847 | ₩33,874 | -0.22% | 9.3천 |
|---|
| 2026.09.17 | ₩33,847 | ₩34,034 | ₩33,834 | ₩33,860 | +0.04% | 1.7만 |
|---|
| 2026.09.16 | ₩33,900 | ₩33,967 | ₩33,834 | ₩33,860 | -0.12% | 1.8만 |
|---|
| 2026.09.15 | ₩34,074 | ₩34,074 | ₩33,820 | ₩33,887 | -0.55% | 1만 |
|---|
| 2026.09.14 | ₩33,967 | ₩34,020 | ₩33,834 | ₩33,900 | -0.20% | 1.5만 |
|---|
| 2026.09.11 | ₩33,887 | ₩34,007 | ₩33,848 | ₩33,947 | +0.18% | 2.5만 |
|---|
| 2026.09.10 | ₩33,820 | ₩33,874 | ₩33,661 | ₩33,847 | +0.08% | 1.6만 |
|---|
| 2026.09.09 | ₩33,687 | ₩33,834 | ₩33,593 | ₩33,820 | +0.40% | 2.2만 |
|---|
| 2026.09.08 | ₩33,673 | ₩33,819 | ₩33,673 | ₩33,794 | +0.36% | 1.9만 |
|---|
| 2026.09.04 | ₩33,684 | ₩33,819 | ₩33,683 | ₩33,720 | +0.11% | 6천 |
|---|
| 2026.09.03 | ₩33,553 | ₩33,753 | ₩33,553 | ₩33,664 | +0.33% | 9.1천 |
|---|
| 2026.09.02 | ₩33,820 | ₩33,820 | ₩33,593 | ₩33,673 | -0.43% | 2.1만 |
|---|
| 2026.09.01 | ₩33,660 | ₩33,727 | ₩33,567 | ₩33,607 | -0.16% | 1.1만 |
|---|
| 2026.08.31 | ₩33,553 | ₩33,739 | ₩33,473 | ₩33,620 | +0.20% | 1.5만 |
|---|
| 2026.08.28 | ₩33,567 | ₩33,740 | ₩33,553 | ₩33,567 | 0.00% | 3.6만 |
|---|
| 2026.08.27 | ₩33,647 | ₩33,740 | ₩33,647 | ₩33,720 | +0.22% | 2천 |
|---|
| 2026.08.26 | ₩33,740 | ₩33,740 | ₩33,553 | ₩33,713 | -0.08% | 1.7만 |
|---|
| 2026.08.25 | ₩33,700 | ₩33,727 | ₩33,688 | ₩33,715 | +0.04% | 5.5천 |
|---|
| 2026.08.24 | ₩33,660 | ₩33,713 | ₩33,636 | ₩33,713 | +0.16% | 9.7천 |
|---|
| 2026.08.21 | ₩33,567 | ₩33,687 | ₩33,567 | ₩33,687 | +0.36% | 7.8천 |
|---|
| 2026.08.20 | ₩33,503 | ₩33,687 | ₩33,503 | ₩33,673 | +0.51% | 5.6천 |
|---|
| 2026.08.19 | ₩33,620 | ₩33,645 | ₩33,620 | ₩33,645 | +0.08% | 1.6천 |
|---|
| 2026.08.18 | ₩33,540 | ₩33,687 | ₩33,540 | ₩33,675 | +0.40% | 7.7천 |
|---|
| 2026.08.17 | ₩33,500 | ₩33,673 | ₩33,500 | ₩33,533 | +0.10% | 2.1만 |
|---|
| 2026.08.14 | ₩33,568 | ₩33,673 | ₩33,567 | ₩33,673 | +0.31% | 2.3만 |
|---|
| 2026.08.13 | ₩33,568 | ₩33,633 | ₩33,567 | ₩33,580 | +0.04% | 5.8천 |
|---|
| 2026.08.12 | ₩33,573 | ₩33,601 | ₩33,555 | ₩33,567 | -0.02% | 7.7천 |
|---|
| 2026.08.11 | ₩33,560 | ₩33,607 | ₩33,539 | ₩33,607 | +0.14% | 4.1천 |
|---|
| 2026.08.10 | ₩33,592 | ₩33,593 | ₩33,513 | ₩33,593 | +0.00% | 2만 |
|---|
| 2026.08.07 | ₩33,513 | ₩33,633 | ₩33,513 | ₩33,580 | +0.20% | 1.7만 |
|---|
| 2026.08.06 | ₩33,507 | ₩33,620 | ₩33,480 | ₩33,553 | +0.14% | 2.3만 |
|---|
| 2026.08.05 | ₩33,513 | ₩33,549 | ₩33,407 | ₩33,513 | 0.00% | 1.5만 |
|---|
| 2026.08.04 | ₩33,447 | ₩33,567 | ₩33,420 | ₩33,460 | +0.04% | 1.2만 |
|---|
| 2026.08.03 | ₩33,487 | ₩33,540 | ₩33,380 | ₩33,540 | +0.16% | 8.7천 |
|---|
| 2026.07.31 | ₩33,287 | ₩33,500 | ₩33,273 | ₩33,407 | +0.36% | 1.9만 |
|---|
| 2026.07.30 | ₩33,233 | ₩33,327 | ₩33,233 | ₩33,300 | +0.20% | 1.7만 |
|---|
| 2026.07.29 | ₩33,233 | ₩33,313 | ₩33,233 | ₩33,293 | +0.18% | 1.4만 |
|---|
| 2026.07.28 | ₩33,220 | ₩33,340 | ₩33,194 | ₩33,313 | +0.28% | 9.1천 |
|---|
| 2026.07.27 | ₩33,353 | ₩33,367 | ₩33,193 | ₩33,220 | -0.40% | 6.8천 |
|---|
| 2026.07.24 | ₩33,353 | ₩33,353 | ₩33,193 | ₩33,233 | -0.36% | 7.5천 |
|---|
| 2026.07.23 | ₩33,233 | ₩33,337 | ₩33,153 | ₩33,247 | +0.04% | 1.3만 |
|---|
| 2026.07.22 | ₩33,333 | ₩33,353 | ₩33,233 | ₩33,233 | -0.30% | 1.2만 |
|---|
| 2026.07.21 | ₩33,367 | ₩33,493 | ₩33,327 | ₩33,373 | +0.02% | 7.6천 |
|---|
| 2026.07.20 | ₩33,420 | ₩33,420 | ₩33,320 | ₩33,320 | -0.30% | 3.6천 |
|---|
| 2026.07.17 | ₩33,428 | ₩33,553 | ₩33,273 | ₩33,273 | -0.46% | 1.4만 |
|---|
| 2026.07.16 | ₩33,513 | ₩33,513 | ₩33,429 | ₩33,435 | -0.23% | 1만 |
|---|
| 2026.07.15 | ₩33,379 | ₩33,513 | ₩33,379 | ₩33,487 | +0.32% | 8.5천 |
|---|
| 2026.07.14 | ₩33,308 | ₩33,513 | ₩33,233 | ₩33,513 | +0.62% | 1.3만 |
|---|
| 2026.07.13 | ₩33,260 | ₩33,353 | ₩33,140 | ₩33,220 | -0.12% | 7.6천 |
|---|
| 2026.07.10 | ₩32,980 | ₩33,267 | ₩32,980 | ₩33,260 | +0.85% | 1.8천 |
|---|
| 2026.07.09 | ₩33,206 | ₩33,287 | ₩33,073 | ₩33,100 | -0.32% | 1.3만 |
|---|
| 2026.07.08 | ₩33,273 | ₩33,287 | ₩32,993 | ₩33,113 | -0.48% | 3.3만 |
|---|
| 2026.07.07 | ₩33,227 | ₩33,353 | ₩33,193 | ₩33,220 | -0.02% | 2.2만 |
|---|
| 2026.07.06 | ₩33,073 | ₩33,227 | ₩32,993 | ₩33,227 | +0.46% | 2.7만 |
|---|
| 2026.07.02 | ₩33,153 | ₩33,153 | ₩32,920 | ₩33,020 | -0.40% | 2.6만 |
|---|
| 2026.07.01 | ₩32,900 | ₩33,180 | ₩32,820 | ₩33,046 | +0.45% | 6.2만 |
|---|
| 2026.06.30 | ₩33,361 | ₩33,445 | ₩33,100 | ₩33,353 | -0.02% | 8.8만 |
|---|
| 2026.06.29 | ₩33,287 | ₩33,447 | ₩33,220 | ₩33,320 | +0.10% | 2.8만 |
|---|
| 2026.06.26 | ₩33,313 | ₩33,447 | ₩33,273 | ₩33,420 | +0.32% | 1.7만 |
|---|
| 2026.06.25 | ₩33,400 | ₩33,447 | ₩33,100 | ₩33,327 | -0.22% | 1.9만 |
|---|
| 2026.06.24 | ₩33,487 | ₩33,487 | ₩33,220 | ₩33,313 | -0.52% | 2만 |
|---|
| 2026.06.23 | ₩33,353 | ₩33,487 | ₩33,297 | ₩33,460 | +0.32% | 1.6만 |
|---|
| 2026.06.22 | ₩33,580 | ₩33,580 | ₩33,433 | ₩33,433 | -0.44% | 9천 |
|---|
| 2026.06.18 | ₩33,513 | ₩33,673 | ₩33,513 | ₩33,580 | +0.20% | 1만 |
|---|
| 2026.06.17 | ₩33,673 | ₩33,687 | ₩33,513 | ₩33,540 | -0.40% | 2.9만 |
|---|
| 2026.06.16 | ₩33,593 | ₩33,687 | ₩33,517 | ₩33,627 | +0.10% | 7.2천 |
|---|
| 2026.06.15 | ₩33,408 | ₩33,687 | ₩33,407 | ₩33,593 | +0.56% | 1.4만 |
|---|
| 2026.06.12 | ₩33,567 | ₩33,567 | ₩33,433 | ₩33,513 | -0.16% | 7.2천 |
|---|
| 2026.06.11 | ₩33,380 | ₩33,580 | ₩33,380 | ₩33,420 | +0.12% | 5.7천 |
|---|
| 2026.06.10 | ₩33,407 | ₩33,515 | ₩33,407 | ₩33,407 | 0.00% | 1.3만 |
|---|
| 2026.06.09 | ₩33,393 | ₩33,580 | ₩33,393 | ₩33,487 | +0.28% | 1만 |
|---|
| 2026.06.08 | ₩33,393 | ₩33,544 | ₩33,380 | ₩33,420 | +0.08% | 2.4만 |
|---|
| 2026.06.05 | ₩33,420 | ₩33,480 | ₩33,393 | ₩33,432 | +0.04% | 1.2만 |
|---|
| 2026.06.04 | ₩33,487 | ₩33,553 | ₩33,407 | ₩33,500 | +0.04% | 9.1천 |
|---|
| 2026.06.03 | ₩33,433 | ₩33,553 | ₩33,407 | ₩33,487 | +0.16% | 1.9만 |
|---|
| 2026.06.02 | ₩33,393 | ₩33,540 | ₩33,393 | ₩33,460 | +0.20% | 1.3만 |
|---|
| 2026.06.01 | ₩33,247 | ₩33,516 | ₩33,233 | ₩33,513 | +0.80% | 3.7만 |
|---|
| 2026.05.29 | ₩33,247 | ₩33,367 | ₩33,247 | ₩33,287 | +0.12% | 5.6천 |
|---|
| 2026.05.28 | ₩33,193 | ₩33,360 | ₩33,153 | ₩33,353 | +0.48% | 2.2만 |
|---|
| 2026.05.27 | ₩33,233 | ₩33,233 | ₩33,100 | ₩33,153 | -0.24% | 1.1만 |
|---|
| 2026.05.26 | ₩33,086 | ₩33,233 | ₩33,086 | ₩33,153 | +0.20% | 3.9천 |
|---|
| 2026.05.22 | ₩33,160 | ₩33,220 | ₩33,086 | ₩33,193 | +0.10% | 9.9천 |
|---|
| 2026.05.21 | ₩33,153 | ₩33,153 | ₩33,020 | ₩33,073 | -0.24% | 1.7만 |
|---|
| 2026.05.20 | ₩33,140 | ₩33,233 | ₩33,140 | ₩33,157 | +0.05% | 9.5천 |
|---|
| 2026.05.19 | ₩33,161 | ₩33,260 | ₩33,140 | ₩33,260 | +0.30% | 4.5천 |
|---|
| 2026.05.18 | ₩33,193 | ₩33,233 | ₩33,180 | ₩33,220 | +0.08% | 5.8천 |
|---|
| 2026.05.15 | ₩33,046 | ₩33,273 | ₩33,046 | ₩33,140 | +0.28% | 1.2만 |
|---|
| 2026.05.14 | ₩33,313 | ₩33,313 | ₩33,140 | ₩33,193 | -0.36% | 4.7천 |
|---|
| 2026.05.13 | ₩33,300 | ₩33,393 | ₩33,140 | ₩33,193 | -0.32% | 2.3만 |
|---|
| 2026.05.12 | ₩33,307 | ₩33,353 | ₩33,300 | ₩33,353 | +0.14% | 7.4천 |
|---|
| 2026.05.11 | ₩33,353 | ₩33,353 | ₩33,300 | ₩33,313 | -0.12% | 7.4천 |
|---|
| 2026.05.08 | ₩33,287 | ₩33,380 | ₩33,287 | ₩33,313 | +0.08% | 7.7천 |
|---|
| 2026.05.07 | ₩33,193 | ₩33,327 | ₩33,193 | ₩33,327 | +0.40% | 5.7천 |
|---|
| 2026.05.06 | ₩33,193 | ₩33,393 | ₩33,166 | ₩33,247 | +0.16% | 9.4천 |
|---|
| 2026.05.05 | ₩33,193 | ₩33,327 | ₩33,180 | ₩33,327 | +0.40% | 1만 |
|---|
| 2026.05.04 | ₩33,313 | ₩33,404 | ₩33,233 | ₩33,233 | -0.24% | 1.2만 |
|---|
| 2026.05.01 | ₩33,220 | ₩33,447 | ₩33,180 | ₩33,447 | +0.68% | 1.6만 |
|---|
| 2026.04.30 | ₩33,180 | ₩33,367 | ₩33,180 | ₩33,327 | +0.44% | 1.9만 |
|---|
| 2026.04.29 | ₩33,220 | ₩33,393 | ₩33,060 | ₩33,060 | -0.48% | 3.5만 |
|---|
| 2026.04.28 | ₩33,153 | ₩33,287 | ₩33,153 | ₩33,206 | +0.16% | 8.2천 |
|---|
| 2026.04.27 | ₩33,193 | ₩33,193 | ₩33,073 | ₩33,126 | -0.20% | 1.1만 |
|---|
| 2026.04.24 | ₩33,273 | ₩33,316 | ₩32,980 | ₩33,180 | -0.28% | 1.4만 |
|---|
| 2026.04.23 | ₩32,980 | ₩33,273 | ₩32,929 | ₩33,180 | +0.61% | 1.1만 |
|---|
| 2026.04.22 | ₩32,866 | ₩33,073 | ₩32,866 | ₩33,046 | +0.55% | 8.3천 |
|---|
| 2026.04.21 | ₩32,780 | ₩33,033 | ₩32,780 | ₩32,993 | +0.65% | 4.6만 |
|---|
| 2026.04.20 | ₩32,712 | ₩32,953 | ₩32,712 | ₩32,940 | +0.70% | 3.3만 |
|---|
| 2026.04.17 | ₩32,473 | ₩32,946 | ₩32,473 | ₩32,833 | +1.11% | 3.9천 |
|---|
| 2026.04.16 | ₩33,020 | ₩33,020 | ₩32,433 | ₩32,793 | -0.69% | 2.4만 |
|---|
| 2026.04.15 | ₩32,713 | ₩33,073 | ₩32,619 | ₩32,820 | +0.33% | 3.1만 |
|---|
| 2026.04.14 | ₩32,326 | ₩32,666 | ₩32,286 | ₩32,566 | +0.74% | 2.9만 |
|---|
| 2026.04.13 | ₩32,286 | ₩32,419 | ₩32,161 | ₩32,313 | +0.08% | 1.9만 |
|---|
| 2026.04.10 | ₩32,306 | ₩32,353 | ₩32,246 | ₩32,246 | -0.19% | 6.5천 |
|---|
| 2026.04.09 | ₩32,233 | ₩32,419 | ₩32,153 | ₩32,379 | +0.46% | 1.7만 |
|---|
| 2026.04.08 | ₩31,752 | ₩32,233 | ₩31,584 | ₩32,233 | +1.51% | 10.6만 |
|---|
| 2026.04.07 | ₩31,579 | ₩31,826 | ₩31,525 | ₩31,525 | -0.17% | 1.5만 |
|---|
| 2026.04.06 | ₩31,899 | ₩32,006 | ₩31,659 | ₩31,699 | -0.63% | 4.3만 |
|---|
| 2026.04.02 | ₩32,072 | ₩32,072 | ₩31,872 | ₩31,872 | -0.62% | 5.4만 |
|---|
| 2026.04.01 | ₩32,579 | ₩32,579 | ₩32,099 | ₩32,126 | -1.39% | 4.7만 |
|---|
| 2026.03.31 | ₩32,820 | ₩33,173 | ₩32,793 | ₩32,793 | -0.08% | 16.2만 |
|---|
| 2026.03.30 | ₩32,700 | ₩32,913 | ₩32,700 | ₩32,806 | +0.33% | 1.9만 |
|---|
| 2026.03.27 | ₩32,593 | ₩32,820 | ₩32,566 | ₩32,660 | +0.20% | 2.3만 |
|---|
| 2026.03.26 | ₩32,886 | ₩33,006 | ₩32,766 | ₩32,833 | -0.16% | 2만 |
|---|
| 2026.03.25 | ₩32,913 | ₩33,006 | ₩32,913 | ₩32,946 | +0.10% | 6.6천 |
|---|
| 2026.03.24 | ₩32,797 | ₩32,953 | ₩32,797 | ₩32,900 | +0.31% | 1.8만 |
|---|
| 2026.03.23 | ₩32,853 | ₩33,073 | ₩32,686 | ₩32,860 | +0.02% | 1.3만 |
|---|
| 2026.03.20 | ₩32,820 | ₩32,898 | ₩32,579 | ₩32,579 | -0.73% | 2.6만 |
|---|
| 2026.03.19 | ₩32,898 | ₩32,949 | ₩32,700 | ₩32,846 | -0.16% | 1.3만 |
|---|
| 2026.03.18 | ₩33,086 | ₩33,086 | ₩32,886 | ₩32,993 | -0.28% | 1.8만 |
|---|
| 2026.03.17 | ₩33,086 | ₩33,086 | ₩33,060 | ₩33,086 | 0.00% | 3.5만 |
|---|
| 2026.03.16 | ₩33,287 | ₩33,287 | ₩33,126 | ₩33,126 | -0.48% | 7.5천 |
|---|
| 2026.03.13 | ₩33,094 | ₩33,339 | ₩33,094 | ₩33,100 | +0.02% | 1.2만 |
|---|
| 2026.03.12 | ₩33,193 | ₩33,313 | ₩33,153 | ₩33,206 | +0.04% | 1.3만 |
|---|
| 2026.03.11 | ₩33,287 | ₩33,287 | ₩33,153 | ₩33,165 | -0.36% | 1.5만 |
|---|
| 2026.03.10 | ₩33,340 | ₩33,353 | ₩33,153 | ₩33,153 | -0.56% | 2.7만 |
|---|
| 2026.03.09 | ₩33,220 | ₩33,273 | ₩33,020 | ₩33,273 | +0.16% | 2.7만 |
|---|
| 2026.03.06 | ₩33,287 | ₩33,327 | ₩33,239 | ₩33,247 | -0.12% | 9.8천 |
|---|
| 2026.03.05 | ₩33,300 | ₩33,353 | ₩33,221 | ₩33,300 | 0.00% | 4.6천 |
|---|
| 2026.03.04 | ₩33,313 | ₩33,380 | ₩33,279 | ₩33,353 | +0.12% | 9.7천 |
|---|
| 2026.03.03 | ₩33,393 | ₩33,393 | ₩33,180 | ₩33,273 | -0.36% | 1.6만 |
|---|
| 2026.03.02 | ₩33,300 | ₩33,393 | ₩33,160 | ₩33,340 | +0.12% | 1.6만 |
|---|
| 2026.02.27 | ₩33,353 | ₩33,367 | ₩33,140 | ₩33,273 | -0.24% | 6.2만 |
|---|
| 2026.02.26 | ₩33,340 | ₩33,367 | ₩33,340 | ₩33,353 | +0.04% | 3.8천 |
|---|
| 2026.02.25 | ₩33,447 | ₩33,460 | ₩33,313 | ₩33,313 | -0.40% | 1.5만 |
|---|
| 2026.02.24 | ₩33,420 | ₩33,487 | ₩33,327 | ₩33,343 | -0.23% | 2만 |
|---|
| 2026.02.23 | ₩33,393 | ₩33,412 | ₩33,340 | ₩33,353 | -0.12% | 1.1만 |
|---|
| 2026.02.20 | ₩33,340 | ₩33,487 | ₩33,327 | ₩33,327 | -0.04% | 2.3만 |
|---|
| 2026.02.19 | ₩33,327 | ₩33,413 | ₩33,327 | ₩33,348 | +0.06% | 1.1만 |
|---|
| 2026.02.18 | ₩33,433 | ₩33,487 | ₩33,393 | ₩33,420 | -0.04% | 7.2천 |
|---|
| 2026.02.17 | ₩33,393 | ₩33,420 | ₩33,380 | ₩33,407 | +0.04% | 9.4천 |
|---|
| 2026.02.13 | ₩33,420 | ₩33,420 | ₩33,340 | ₩33,380 | -0.12% | 4천 |
|---|
| 2026.02.12 | ₩33,420 | ₩33,420 | ₩33,327 | ₩33,327 | -0.28% | 2.8천 |
|---|
| 2026.02.11 | ₩33,420 | ₩33,420 | ₩33,287 | ₩33,367 | -0.16% | 4.8천 |
|---|
| 2026.02.10 | ₩33,367 | ₩33,367 | ₩33,343 | ₩33,353 | -0.04% | 3.8천 |
|---|
| 2026.02.09 | ₩33,353 | ₩33,367 | ₩33,287 | ₩33,367 | +0.04% | 6.9천 |
|---|
| 2026.02.06 | ₩33,327 | ₩33,340 | ₩33,153 | ₩33,340 | +0.04% | 9.5천 |
|---|
| 2026.02.05 | ₩33,324 | ₩33,339 | ₩33,100 | ₩33,126 | -0.59% | 1.8만 |
|---|
| 2026.02.04 | ₩33,340 | ₩33,340 | ₩33,287 | ₩33,337 | -0.01% | 7.5천 |
|---|
| 2026.02.03 | ₩33,273 | ₩33,340 | ₩33,260 | ₩33,327 | +0.16% | 1.5만 |
|---|
| 2026.02.02 | ₩33,327 | ₩33,327 | ₩33,233 | ₩33,233 | -0.28% | 1.1만 |
|---|
| 2026.01.30 | ₩33,313 | ₩33,340 | ₩33,220 | ₩33,300 | -0.04% | 1.7만 |
|---|
| 2026.01.29 | ₩33,267 | ₩33,353 | ₩33,233 | ₩33,233 | -0.10% | 1.2만 |
|---|
| 2026.01.28 | ₩33,166 | ₩33,313 | ₩33,153 | ₩33,300 | +0.40% | 1.5만 |
|---|
| 2026.01.27 | ₩33,020 | ₩33,220 | ₩33,020 | ₩33,190 | +0.52% | 1.6만 |
|---|
| 2026.01.26 | ₩33,126 | ₩33,178 | ₩33,060 | ₩33,060 | -0.20% | 1.2만 |
|---|
| 2026.01.23 | ₩33,190 | ₩33,193 | ₩33,113 | ₩33,113 | -0.23% | 1.6만 |
|---|
| 2026.01.22 | ₩33,093 | ₩33,247 | ₩33,093 | ₩33,206 | +0.34% | 1.7만 |
|---|
| 2026.01.21 | ₩33,086 | ₩33,233 | ₩33,060 | ₩33,113 | +0.08% | 1.3만 |
|---|
| 2026.01.20 | ₩33,100 | ₩33,220 | ₩33,020 | ₩33,113 | +0.04% | 1.2만 |
|---|
| 2026.01.16 | ₩33,113 | ₩33,180 | ₩32,993 | ₩33,125 | +0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩33,193 | ₩33,220 | ₩33,104 | ₩33,149 | -0.13% | 1.8만 |
|---|
| 2026.01.14 | ₩33,180 | ₩33,206 | ₩33,053 | ₩33,126 | -0.16% | 1.9만 |
|---|
| 2026.01.13 | ₩33,060 | ₩33,180 | ₩33,060 | ₩33,073 | +0.04% | 1.6만 |
|---|
| 2026.01.12 | ₩33,086 | ₩33,140 | ₩33,060 | ₩33,086 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩33,020 | ₩33,086 | ₩32,966 | ₩33,033 | +0.04% | 1.2만 |
|---|
| 2026.01.08 | ₩33,110 | ₩33,110 | ₩32,886 | ₩32,900 | -0.64% | 8.9천 |
|---|
| 2026.01.07 | ₩32,926 | ₩33,086 | ₩32,873 | ₩32,873 | -0.16% | 1만 |
|---|
| 2026.01.06 | ₩32,833 | ₩33,006 | ₩32,833 | ₩32,913 | +0.24% | 2.4만 |
|---|
| 2026.01.05 | ₩32,966 | ₩33,060 | ₩32,846 | ₩32,873 | -0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩32,700 | ₩33,247 | ₩32,700 | ₩32,966 | +0.82% | 2만 |
|---|
| 2025.12.31 | ₩32,966 | ₩33,046 | ₩32,686 | ₩32,700 | -0.81% | 2.8만 |
|---|
| 2025.12.30 | ₩33,549 | ₩33,713 | ₩33,433 | ₩33,513 | -0.11% | 2.7만 |
|---|
| 2025.12.29 | ₩33,460 | ₩33,633 | ₩33,367 | ₩33,380 | -0.24% | 2.6만 |
|---|
| 2025.12.26 | ₩33,400 | ₩33,473 | ₩33,367 | ₩33,460 | +0.18% | 8.9천 |
|---|
| 2025.12.24 | ₩33,353 | ₩33,433 | ₩33,313 | ₩33,433 | +0.24% | 1.1만 |
|---|
| 2025.12.23 | ₩33,273 | ₩33,383 | ₩33,273 | ₩33,313 | +0.12% | 9.8천 |
|---|
| 2025.12.22 | ₩33,353 | ₩33,407 | ₩33,313 | ₩33,367 | +0.04% | 1.6만 |
|---|
| 2025.12.19 | ₩33,393 | ₩33,473 | ₩33,313 | ₩33,340 | -0.16% | 1.5만 |
|---|
| 2025.12.18 | ₩33,180 | ₩33,401 | ₩33,180 | ₩33,393 | +0.64% | 9.7천 |
|---|
| 2025.12.17 | ₩33,193 | ₩33,340 | ₩33,140 | ₩33,327 | +0.40% | 3.7만 |
|---|
| 2025.12.16 | ₩33,057 | ₩33,273 | ₩33,056 | ₩33,273 | +0.65% | 2만 |
|---|
| 2025.12.15 | ₩33,060 | ₩33,106 | ₩32,913 | ₩33,033 | -0.08% | 1.2만 |
|---|
| 2025.12.12 | ₩32,833 | ₩33,020 | ₩32,833 | ₩33,020 | +0.57% | 1.5만 |
|---|
| 2025.12.11 | ₩32,833 | ₩33,100 | ₩32,753 | ₩33,006 | +0.53% | 1.7만 |
|---|
| 2025.12.10 | ₩32,686 | ₩32,820 | ₩32,606 | ₩32,781 | +0.29% | 2만 |
|---|
| 2025.12.09 | ₩32,631 | ₩32,722 | ₩32,566 | ₩32,686 | +0.17% | 3.5만 |
|---|
| 2025.12.08 | ₩32,820 | ₩32,820 | ₩32,526 | ₩32,526 | -0.89% | 2.8만 |
|---|
| 2025.12.05 | ₩32,778 | ₩32,806 | ₩32,613 | ₩32,806 | +0.09% | 2.6만 |
|---|
| 2025.12.04 | ₩32,766 | ₩32,806 | ₩32,654 | ₩32,673 | -0.29% | 3만 |
|---|
| 2025.12.03 | ₩32,713 | ₩32,806 | ₩32,673 | ₩32,793 | +0.24% | 1.6만 |
|---|
| 2025.12.02 | ₩32,673 | ₩32,806 | ₩32,619 | ₩32,700 | +0.08% | 2.2만 |
|---|
| 2025.12.01 | ₩32,579 | ₩32,686 | ₩32,433 | ₩32,673 | +0.29% | 2.1만 |
|---|
| 2025.11.28 | ₩32,673 | ₩32,673 | ₩32,562 | ₩32,606 | -0.20% | 5.1천 |
|---|
| 2025.11.26 | ₩32,486 | ₩32,646 | ₩32,486 | ₩32,626 | +0.43% | 1.7만 |
|---|
| 2025.11.25 | ₩32,780 | ₩32,820 | ₩31,979 | ₩32,539 | -0.73% | 6.4만 |
|---|
| 2025.11.24 | ₩32,726 | ₩32,726 | ₩32,646 | ₩32,713 | -0.04% | 6.6천 |
|---|
| 2025.11.21 | ₩32,780 | ₩32,853 | ₩32,619 | ₩32,753 | -0.08% | 1만 |
|---|
| 2025.11.20 | ₩32,740 | ₩33,006 | ₩32,619 | ₩32,633 | -0.33% | 8.3천 |
|---|
| 2025.11.19 | ₩32,716 | ₩32,873 | ₩32,716 | ₩32,780 | +0.20% | 6.3천 |
|---|
| 2025.11.18 | ₩32,793 | ₩32,873 | ₩32,753 | ₩32,753 | -0.12% | 8.9천 |
|---|
| 2025.11.17 | ₩32,740 | ₩32,833 | ₩32,700 | ₩32,786 | +0.14% | 1.1만 |
|---|
| 2025.11.14 | ₩32,700 | ₩32,910 | ₩32,700 | ₩32,740 | +0.12% | 5.8천 |
|---|
| 2025.11.13 | ₩32,726 | ₩32,926 | ₩32,726 | ₩32,820 | +0.29% | 3.5천 |
|---|
| 2025.11.12 | ₩32,740 | ₩33,120 | ₩32,740 | ₩32,878 | +0.42% | 9.4천 |
|---|
| 2025.11.11 | ₩32,753 | ₩32,846 | ₩32,753 | ₩32,846 | +0.29% | 5.1천 |
|---|
| 2025.11.10 | ₩32,846 | ₩32,865 | ₩32,740 | ₩32,778 | -0.21% | 6천 |
|---|
| 2025.11.07 | ₩32,753 | ₩32,820 | ₩32,753 | ₩32,806 | +0.16% | 3.8천 |
|---|
| 2025.11.06 | ₩32,753 | ₩32,820 | ₩32,753 | ₩32,786 | +0.10% | 3.9천 |
|---|
| 2025.11.05 | ₩32,606 | ₩32,820 | ₩32,606 | ₩32,746 | +0.43% | 2.4만 |
|---|
| 2025.11.04 | ₩32,833 | ₩32,873 | ₩32,714 | ₩32,766 | -0.20% | 7.5천 |
|---|
| 2025.11.03 | ₩32,579 | ₩32,900 | ₩32,579 | ₩32,833 | +0.78% | 9.6천 |
|---|
| 2025.10.31 | ₩32,873 | ₩32,873 | ₩32,646 | ₩32,753 | -0.37% | 3.1만 |
|---|
| 2025.10.30 | ₩32,793 | ₩32,910 | ₩32,726 | ₩32,800 | +0.02% | 1.6만 |
|---|
| 2025.10.29 | ₩32,810 | ₩32,860 | ₩32,740 | ₩32,740 | -0.22% | 7.6천 |
|---|
| 2025.10.28 | ₩32,806 | ₩32,846 | ₩32,793 | ₩32,793 | -0.04% | 8.5천 |
|---|
| 2025.10.27 | ₩32,820 | ₩32,873 | ₩32,820 | ₩32,820 | 0.00% | 5.1천 |
|---|
| 2025.10.24 | ₩32,973 | ₩32,973 | ₩32,793 | ₩32,793 | -0.55% | 1.4만 |
|---|
| 2025.10.23 | ₩32,873 | ₩32,993 | ₩32,780 | ₩32,946 | +0.22% | 1.2만 |
|---|
| 2025.10.22 | ₩32,886 | ₩32,940 | ₩32,776 | ₩32,820 | -0.20% | 7.3천 |
|---|
| 2025.10.21 | ₩32,940 | ₩32,969 | ₩32,873 | ₩32,969 | +0.09% | 7.2천 |
|---|
| 2025.10.20 | ₩32,886 | ₩33,020 | ₩32,846 | ₩32,846 | -0.12% | 8.9천 |
|---|
| 2025.10.17 | ₩33,086 | ₩33,086 | ₩32,766 | ₩32,766 | -0.97% | 1.5만 |
|---|
| 2025.10.16 | ₩33,033 | ₩33,086 | ₩32,993 | ₩33,086 | +0.16% | 8.5천 |
|---|
| 2025.10.15 | ₩33,046 | ₩33,106 | ₩32,993 | ₩33,073 | +0.08% | 1.1만 |
|---|
| 2025.10.14 | ₩32,886 | ₩33,046 | ₩32,833 | ₩33,046 | +0.49% | 9.4천 |
|---|
| 2025.10.13 | ₩33,033 | ₩33,033 | ₩32,886 | ₩32,900 | -0.40% | 2.3만 |
|---|
| 2025.10.10 | ₩33,152 | ₩33,152 | ₩32,886 | ₩32,886 | -0.80% | 1.3만 |
|---|
