시장 데이터를 불러오는 중
AGNC Investment Corp. - Depositary Shares Each Representing a 1/1,000th Interest in a Share of 7.00% Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stock · AGNCN · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,840 | ₩33,987 | ₩33,654 | ₩33,974 | +0.39% | 1.5만 |
| 2026.10.08 | ₩33,626 | ₩33,800 | ₩33,486 | ₩33,747 | +0.36% | 7만 |
| 2026.10.07 | ₩33,720 | ₩33,727 | ₩33,326 | ₩33,386 | -0.99% | 6.4만 |
| 2026.10.06 | ₩34,027 | ₩34,027 | ₩33,773 | ₩33,813 | -0.63% | 1.3만 |
| 2026.10.05 | ₩33,813 | ₩34,080 | ₩33,787 | ₩33,841 | +0.08% | 2.9만 |
| 2026.10.02 | ₩33,760 | ₩34,388 | ₩33,760 | ₩33,934 | +0.51% | 3.9만 |
| 2026.10.01 | ₩33,680 | ₩33,920 | ₩33,680 | ₩33,760 | +0.24% | 5.6만 |
| 2026.09.30 | ₩34,348 | ₩34,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,441 |
| +0.27% |
| 4.5만 |
| 2026.09.29 | ₩34,327 | ₩34,361 | ₩34,120 | ₩34,241 | -0.25% | 3.3만 |
|---|
| 2026.09.28 | ₩34,187 | ₩34,348 | ₩34,187 | ₩34,281 | +0.27% | 2.9만 |
|---|
| 2026.09.25 | ₩34,334 | ₩34,374 | ₩34,161 | ₩34,321 | -0.04% | 2.1만 |
|---|
| 2026.09.24 | ₩34,461 | ₩34,468 | ₩34,334 | ₩34,348 | -0.33% | 1.8만 |
|---|
| 2026.09.23 | ₩34,441 | ₩34,601 | ₩34,441 | ₩34,441 | 0.00% | 1.5만 |
|---|
| 2026.09.22 | ₩34,428 | ₩34,624 | ₩34,428 | ₩34,441 | +0.04% | 6.4천 |
|---|
| 2026.09.21 | ₩34,441 | ₩34,621 | ₩34,428 | ₩34,481 | +0.12% | 1.9만 |
|---|
| 2026.09.18 | ₩34,521 | ₩34,540 | ₩34,401 | ₩34,441 | -0.23% | 1.6만 |
|---|
| 2026.09.17 | ₩34,454 | ₩34,501 | ₩34,414 | ₩34,428 | -0.08% | 3.1만 |
|---|
| 2026.09.16 | ₩34,414 | ₩34,481 | ₩34,401 | ₩34,448 | +0.10% | 2.9만 |
|---|
| 2026.09.15 | ₩34,388 | ₩34,521 | ₩34,388 | ₩34,428 | +0.12% | 2.5만 |
|---|
| 2026.09.14 | ₩34,501 | ₩34,560 | ₩34,468 | ₩34,468 | -0.10% | 1.4만 |
|---|
| 2026.09.11 | ₩34,461 | ₩34,521 | ₩34,461 | ₩34,508 | +0.14% | 9.9천 |
|---|
| 2026.09.10 | ₩34,468 | ₩34,481 | ₩34,428 | ₩34,481 | +0.04% | 1.4만 |
|---|
| 2026.09.09 | ₩34,534 | ₩34,534 | ₩34,470 | ₩34,508 | -0.08% | 8.3천 |
|---|
| 2026.09.08 | ₩34,561 | ₩34,568 | ₩34,454 | ₩34,567 | +0.02% | 1.3만 |
|---|
| 2026.09.04 | ₩34,481 | ₩34,575 | ₩34,454 | ₩34,494 | +0.04% | 1.7만 |
|---|
| 2026.09.03 | ₩34,561 | ₩34,588 | ₩34,454 | ₩34,454 | -0.31% | 2.2만 |
|---|
| 2026.09.02 | ₩34,652 | ₩34,668 | ₩34,575 | ₩34,615 | -0.11% | 2.7천 |
|---|
| 2026.09.01 | ₩34,561 | ₩34,668 | ₩34,534 | ₩34,588 | +0.08% | 1.3만 |
|---|
| 2026.08.31 | ₩34,601 | ₩34,660 | ₩34,521 | ₩34,541 | -0.17% | 1.2만 |
|---|
| 2026.08.28 | ₩34,641 | ₩34,641 | ₩34,530 | ₩34,561 | -0.23% | 6천 |
|---|
| 2026.08.27 | ₩34,588 | ₩34,655 | ₩34,588 | ₩34,628 | +0.12% | 8.1천 |
|---|
| 2026.08.26 | ₩34,648 | ₩34,707 | ₩34,521 | ₩34,588 | -0.17% | 2.2만 |
|---|
| 2026.08.25 | ₩34,521 | ₩34,641 | ₩34,521 | ₩34,612 | +0.26% | 1.1만 |
|---|
| 2026.08.24 | ₩34,521 | ₩34,668 | ₩34,521 | ₩34,534 | +0.04% | 3.1만 |
|---|
| 2026.08.21 | ₩34,534 | ₩34,588 | ₩34,521 | ₩34,521 | -0.04% | 2.5만 |
|---|
| 2026.08.20 | ₩34,615 | ₩34,677 | ₩34,588 | ₩34,588 | -0.08% | 1.2만 |
|---|
| 2026.08.19 | ₩34,601 | ₩34,708 | ₩34,601 | ₩34,655 | +0.15% | 7.3천 |
|---|
| 2026.08.18 | ₩34,548 | ₩34,676 | ₩34,537 | ₩34,647 | +0.29% | 1.3만 |
|---|
| 2026.08.17 | ₩34,668 | ₩34,685 | ₩34,544 | ₩34,548 | -0.35% | 1.4만 |
|---|
| 2026.08.14 | ₩34,625 | ₩34,695 | ₩34,588 | ₩34,695 | +0.20% | 1.8만 |
|---|
| 2026.08.13 | ₩34,441 | ₩34,641 | ₩34,441 | ₩34,641 | +0.58% | 8.3천 |
|---|
| 2026.08.12 | ₩34,655 | ₩34,655 | ₩34,534 | ₩34,608 | -0.13% | 1.1만 |
|---|
| 2026.08.11 | ₩34,541 | ₩34,588 | ₩34,521 | ₩34,561 | +0.06% | 1만 |
|---|
| 2026.08.10 | ₩34,501 | ₩34,548 | ₩34,501 | ₩34,534 | +0.10% | 4.9천 |
|---|
| 2026.08.07 | ₩34,454 | ₩34,534 | ₩34,454 | ₩34,514 | +0.17% | 5.6천 |
|---|
| 2026.08.06 | ₩34,454 | ₩34,534 | ₩34,441 | ₩34,494 | +0.12% | 3.5만 |
|---|
| 2026.08.05 | ₩34,401 | ₩34,534 | ₩34,334 | ₩34,508 | +0.31% | 2.7만 |
|---|
| 2026.08.04 | ₩34,494 | ₩34,588 | ₩34,441 | ₩34,534 | +0.12% | 2.2만 |
|---|
| 2026.08.03 | ₩34,449 | ₩34,521 | ₩34,441 | ₩34,494 | +0.13% | 2.2만 |
|---|
| 2026.07.31 | ₩34,321 | ₩34,615 | ₩34,274 | ₩34,494 | +0.51% | 4.8만 |
|---|
| 2026.07.30 | ₩34,187 | ₩34,321 | ₩34,187 | ₩34,321 | +0.39% | 2.6만 |
|---|
| 2026.07.29 | ₩34,227 | ₩34,267 | ₩34,187 | ₩34,227 | 0.00% | 1.5만 |
|---|
| 2026.07.28 | ₩34,187 | ₩34,241 | ₩34,187 | ₩34,214 | +0.08% | 3.1만 |
|---|
| 2026.07.27 | ₩34,174 | ₩34,227 | ₩34,120 | ₩34,187 | +0.04% | 2.5만 |
|---|
| 2026.07.24 | ₩34,201 | ₩34,214 | ₩34,147 | ₩34,174 | -0.08% | 1.3만 |
|---|
| 2026.07.23 | ₩34,107 | ₩34,193 | ₩34,071 | ₩34,174 | +0.20% | 1.3만 |
|---|
| 2026.07.22 | ₩34,161 | ₩34,227 | ₩34,147 | ₩34,214 | +0.16% | 2.1만 |
|---|
| 2026.07.21 | ₩34,161 | ₩34,227 | ₩34,161 | ₩34,201 | +0.12% | 2.6만 |
|---|
| 2026.07.20 | ₩34,254 | ₩34,254 | ₩34,134 | ₩34,214 | -0.12% | 9.7천 |
|---|
| 2026.07.17 | ₩34,014 | ₩34,241 | ₩34,014 | ₩34,241 | +0.67% | 3.1만 |
|---|
| 2026.07.16 | ₩34,133 | ₩34,174 | ₩33,987 | ₩34,110 | -0.07% | 7.7천 |
|---|
| 2026.07.15 | ₩34,161 | ₩34,161 | ₩33,947 | ₩34,054 | -0.31% | 2.4만 |
|---|
| 2026.07.14 | ₩33,947 | ₩34,161 | ₩33,947 | ₩34,027 | +0.24% | 2만 |
|---|
| 2026.07.13 | ₩34,094 | ₩34,094 | ₩33,960 | ₩33,960 | -0.39% | 1.2만 |
|---|
| 2026.07.10 | ₩34,040 | ₩34,107 | ₩33,920 | ₩34,040 | 0.00% | 1.4만 |
|---|
| 2026.07.09 | ₩34,034 | ₩34,107 | ₩33,987 | ₩34,094 | +0.18% | 1.3만 |
|---|
| 2026.07.08 | ₩33,947 | ₩34,080 | ₩33,920 | ₩33,987 | +0.12% | 4.3만 |
|---|
| 2026.07.07 | ₩33,987 | ₩34,094 | ₩33,893 | ₩33,974 | -0.04% | 2.8만 |
|---|
| 2026.07.06 | ₩33,907 | ₩34,054 | ₩33,893 | ₩34,000 | +0.28% | 3.5만 |
|---|
| 2026.07.02 | ₩33,760 | ₩33,893 | ₩33,721 | ₩33,887 | +0.38% | 2.8만 |
|---|
| 2026.07.01 | ₩33,546 | ₩33,893 | ₩33,546 | ₩33,760 | +0.64% | 5.3만 |
|---|
| 2026.06.30 | ₩34,348 | ₩34,348 | ₩34,134 | ₩34,214 | -0.39% | 26.5만 |
|---|
| 2026.06.29 | ₩34,508 | ₩34,508 | ₩34,120 | ₩34,227 | -0.81% | 6.5만 |
|---|
| 2026.06.26 | ₩34,534 | ₩34,534 | ₩34,187 | ₩34,201 | -0.97% | 1.6만 |
|---|
| 2026.06.25 | ₩34,334 | ₩34,575 | ₩34,267 | ₩34,267 | -0.19% | 3.6만 |
|---|
| 2026.06.24 | ₩34,454 | ₩34,468 | ₩34,334 | ₩34,334 | -0.35% | 3만 |
|---|
| 2026.06.23 | ₩34,388 | ₩34,529 | ₩34,374 | ₩34,421 | +0.10% | 2.4만 |
|---|
| 2026.06.22 | ₩34,628 | ₩34,641 | ₩34,428 | ₩34,428 | -0.58% | 1.2만 |
|---|
| 2026.06.18 | ₩34,468 | ₩34,655 | ₩34,468 | ₩34,561 | +0.27% | 2.9만 |
|---|
| 2026.06.17 | ₩34,591 | ₩34,615 | ₩34,561 | ₩34,599 | +0.02% | 7.8천 |
|---|
| 2026.06.16 | ₩34,641 | ₩34,655 | ₩34,534 | ₩34,655 | +0.04% | 2.3만 |
|---|
| 2026.06.15 | ₩34,561 | ₩34,641 | ₩34,521 | ₩34,615 | +0.15% | 1.7만 |
|---|
| 2026.06.12 | ₩34,588 | ₩34,655 | ₩34,534 | ₩34,641 | +0.15% | 2.1만 |
|---|
| 2026.06.11 | ₩34,655 | ₩34,655 | ₩34,494 | ₩34,588 | -0.19% | 2.9만 |
|---|
| 2026.06.10 | ₩34,454 | ₩34,656 | ₩34,454 | ₩34,628 | +0.50% | 2.6만 |
|---|
| 2026.06.09 | ₩34,454 | ₩34,575 | ₩34,441 | ₩34,508 | +0.16% | 2.3만 |
|---|
| 2026.06.08 | ₩34,508 | ₩34,561 | ₩34,414 | ₩34,508 | 0.00% | 1.8만 |
|---|
| 2026.06.05 | ₩34,294 | ₩34,481 | ₩34,281 | ₩34,481 | +0.55% | 5만 |
|---|
| 2026.06.04 | ₩34,374 | ₩34,374 | ₩34,307 | ₩34,348 | -0.08% | 1.5만 |
|---|
| 2026.06.03 | ₩34,521 | ₩34,581 | ₩34,294 | ₩34,321 | -0.58% | 2.5만 |
|---|
| 2026.06.02 | ₩34,481 | ₩34,641 | ₩34,481 | ₩34,588 | +0.31% | 2만 |
|---|
| 2026.06.01 | ₩34,414 | ₩34,575 | ₩34,414 | ₩34,575 | +0.47% | 9.6천 |
|---|
| 2026.05.29 | ₩34,414 | ₩34,508 | ₩34,401 | ₩34,441 | +0.08% | 2.6만 |
|---|
| 2026.05.28 | ₩34,494 | ₩34,494 | ₩34,370 | ₩34,428 | -0.19% | 5.4천 |
|---|
| 2026.05.27 | ₩34,374 | ₩34,454 | ₩34,374 | ₩34,401 | +0.08% | 1.5만 |
|---|
| 2026.05.26 | ₩34,334 | ₩34,481 | ₩34,334 | ₩34,481 | +0.43% | 1.6만 |
|---|
| 2026.05.22 | ₩34,307 | ₩34,428 | ₩34,294 | ₩34,428 | +0.35% | 8.4천 |
|---|
| 2026.05.21 | ₩34,334 | ₩34,414 | ₩34,317 | ₩34,414 | +0.23% | 1.2만 |
|---|
| 2026.05.20 | ₩34,321 | ₩34,428 | ₩34,294 | ₩34,428 | +0.31% | 1.8만 |
|---|
| 2026.05.19 | ₩34,267 | ₩34,321 | ₩34,267 | ₩34,321 | +0.16% | 9.5천 |
|---|
| 2026.05.18 | ₩34,267 | ₩34,348 | ₩34,267 | ₩34,321 | +0.16% | 2만 |
|---|
| 2026.05.15 | ₩34,281 | ₩34,374 | ₩34,281 | ₩34,348 | +0.19% | 5.5천 |
|---|
| 2026.05.14 | ₩34,321 | ₩34,401 | ₩34,281 | ₩34,401 | +0.23% | 8.3천 |
|---|
| 2026.05.13 | ₩34,281 | ₩34,361 | ₩34,281 | ₩34,361 | +0.23% | 1.4만 |
|---|
| 2026.05.12 | ₩34,334 | ₩34,390 | ₩34,273 | ₩34,361 | +0.08% | 1.9만 |
|---|
| 2026.05.11 | ₩34,334 | ₩34,428 | ₩34,334 | ₩34,414 | +0.23% | 1.1만 |
|---|
| 2026.05.08 | ₩34,341 | ₩34,428 | ₩34,334 | ₩34,428 | +0.25% | 1.5만 |
|---|
| 2026.05.07 | ₩34,422 | ₩34,437 | ₩34,334 | ₩34,374 | -0.14% | 1.3만 |
|---|
| 2026.05.06 | ₩34,414 | ₩34,441 | ₩34,388 | ₩34,414 | 0.00% | 1.3만 |
|---|
| 2026.05.05 | ₩34,401 | ₩34,428 | ₩34,361 | ₩34,428 | +0.08% | 1만 |
|---|
| 2026.05.04 | ₩34,361 | ₩34,454 | ₩34,348 | ₩34,401 | +0.12% | 2만 |
|---|
| 2026.05.01 | ₩34,508 | ₩34,508 | ₩34,374 | ₩34,421 | -0.25% | 6.7만 |
|---|
| 2026.04.30 | ₩34,267 | ₩34,481 | ₩34,267 | ₩34,468 | +0.58% | 3.1만 |
|---|
| 2026.04.29 | ₩34,307 | ₩34,388 | ₩34,242 | ₩34,374 | +0.19% | 3.5만 |
|---|
| 2026.04.28 | ₩34,374 | ₩34,428 | ₩34,294 | ₩34,307 | -0.19% | 1.9만 |
|---|
| 2026.04.27 | ₩34,281 | ₩34,454 | ₩34,281 | ₩34,428 | +0.43% | 3.7만 |
|---|
| 2026.04.24 | ₩34,227 | ₩34,454 | ₩34,227 | ₩34,401 | +0.51% | 1.4만 |
|---|
| 2026.04.23 | ₩34,187 | ₩34,374 | ₩34,094 | ₩34,334 | +0.43% | 3.4만 |
|---|
| 2026.04.22 | ₩34,067 | ₩34,321 | ₩34,054 | ₩34,307 | +0.71% | 1.7만 |
|---|
| 2026.04.21 | ₩34,107 | ₩34,170 | ₩33,982 | ₩34,161 | +0.16% | 1만 |
|---|
| 2026.04.20 | ₩33,934 | ₩34,027 | ₩33,923 | ₩33,960 | +0.08% | 9.7천 |
|---|
| 2026.04.17 | ₩33,960 | ₩34,134 | ₩33,934 | ₩33,987 | +0.08% | 3.3만 |
|---|
| 2026.04.16 | ₩34,120 | ₩34,120 | ₩33,934 | ₩33,974 | -0.43% | 1.4만 |
|---|
| 2026.04.15 | ₩34,067 | ₩34,187 | ₩33,986 | ₩34,000 | -0.20% | 4.7만 |
|---|
| 2026.04.14 | ₩33,907 | ₩34,040 | ₩33,787 | ₩33,994 | +0.26% | 4.6만 |
|---|
| 2026.04.13 | ₩33,720 | ₩33,880 | ₩33,720 | ₩33,825 | +0.31% | 1.6만 |
|---|
| 2026.04.10 | ₩33,733 | ₩33,787 | ₩33,653 | ₩33,727 | -0.02% | 2.2만 |
|---|
| 2026.04.09 | ₩33,546 | ₩33,727 | ₩33,520 | ₩33,707 | +0.48% | 2.3만 |
|---|
| 2026.04.08 | ₩33,466 | ₩33,573 | ₩33,319 | ₩33,453 | -0.04% | 3.6만 |
|---|
| 2026.04.07 | ₩33,359 | ₩33,385 | ₩33,216 | ₩33,319 | -0.12% | 4.4만 |
|---|
| 2026.04.06 | ₩33,306 | ₩33,453 | ₩33,254 | ₩33,399 | +0.28% | 3.9만 |
|---|
| 2026.04.02 | ₩33,052 | ₩33,306 | ₩32,919 | ₩33,306 | +0.77% | 7.3만 |
|---|
| 2026.04.01 | ₩32,919 | ₩33,226 | ₩32,919 | ₩33,172 | +0.77% | 10.5만 |
|---|
| 2026.03.31 | ₩33,613 | ₩33,800 | ₩33,479 | ₩33,613 | 0.00% | 13.1만 |
|---|
| 2026.03.30 | ₩33,720 | ₩33,871 | ₩33,600 | ₩33,693 | -0.08% | 4.8만 |
|---|
| 2026.03.27 | ₩33,880 | ₩33,880 | ₩33,466 | ₩33,573 | -0.91% | 3.1만 |
|---|
| 2026.03.26 | ₩34,067 | ₩34,147 | ₩33,787 | ₩33,787 | -0.82% | 2.4만 |
|---|
| 2026.03.25 | ₩34,147 | ₩34,161 | ₩34,014 | ₩34,014 | -0.39% | 2.4만 |
|---|
| 2026.03.24 | ₩33,952 | ₩34,054 | ₩33,947 | ₩34,007 | +0.16% | 2.3만 |
|---|
| 2026.03.23 | ₩33,920 | ₩34,000 | ₩33,920 | ₩33,920 | 0.00% | 2.1만 |
|---|
| 2026.03.20 | ₩34,161 | ₩34,161 | ₩33,800 | ₩33,840 | -0.94% | 3.5만 |
|---|
| 2026.03.19 | ₩34,161 | ₩34,213 | ₩34,055 | ₩34,174 | +0.04% | 2.1만 |
|---|
| 2026.03.18 | ₩34,120 | ₩34,254 | ₩34,080 | ₩34,187 | +0.20% | 2.8만 |
|---|
| 2026.03.17 | ₩34,254 | ₩34,294 | ₩34,120 | ₩34,241 | -0.04% | 2.3만 |
|---|
| 2026.03.16 | ₩34,227 | ₩34,254 | ₩34,107 | ₩34,254 | +0.08% | 1.5만 |
|---|
| 2026.03.13 | ₩34,227 | ₩34,254 | ₩34,120 | ₩34,187 | -0.12% | 2.8만 |
|---|
| 2026.03.12 | ₩34,120 | ₩34,227 | ₩34,120 | ₩34,227 | +0.31% | 2.4만 |
|---|
| 2026.03.11 | ₩34,201 | ₩34,227 | ₩34,120 | ₩34,120 | -0.23% | 1.2만 |
|---|
| 2026.03.10 | ₩34,227 | ₩34,294 | ₩34,134 | ₩34,134 | -0.27% | 9.3천 |
|---|
| 2026.03.09 | ₩34,120 | ₩34,187 | ₩33,987 | ₩34,187 | +0.20% | 1.7만 |
|---|
| 2026.03.06 | ₩34,201 | ₩34,227 | ₩34,147 | ₩34,174 | -0.08% | 2.7만 |
|---|
| 2026.03.05 | ₩34,214 | ₩34,227 | ₩34,187 | ₩34,201 | -0.04% | 1.3만 |
|---|
| 2026.03.04 | ₩34,174 | ₩34,214 | ₩34,080 | ₩34,214 | +0.12% | 1.4만 |
|---|
| 2026.03.03 | ₩34,067 | ₩34,201 | ₩34,014 | ₩34,187 | +0.35% | 2.4만 |
|---|
| 2026.03.02 | ₩33,987 | ₩34,147 | ₩33,987 | ₩34,094 | +0.31% | 2.6만 |
|---|
| 2026.02.27 | ₩34,254 | ₩34,374 | ₩34,000 | ₩34,014 | -0.70% | 12.4만 |
|---|
| 2026.02.26 | ₩34,227 | ₩34,307 | ₩34,227 | ₩34,267 | +0.12% | 3.2만 |
|---|
| 2026.02.25 | ₩34,187 | ₩34,348 | ₩34,187 | ₩34,241 | +0.16% | 2.1만 |
|---|
| 2026.02.24 | ₩34,348 | ₩34,348 | ₩34,201 | ₩34,214 | -0.39% | 1.2만 |
|---|
| 2026.02.23 | ₩34,361 | ₩34,416 | ₩34,241 | ₩34,334 | -0.08% | 2.4만 |
|---|
| 2026.02.20 | ₩34,388 | ₩34,454 | ₩34,348 | ₩34,348 | -0.12% | 1.1만 |
|---|
| 2026.02.19 | ₩34,481 | ₩34,481 | ₩34,388 | ₩34,454 | -0.08% | 9.1천 |
|---|
| 2026.02.18 | ₩34,521 | ₩34,588 | ₩34,428 | ₩34,428 | -0.27% | 1.1만 |
|---|
| 2026.02.17 | ₩34,521 | ₩34,521 | ₩34,401 | ₩34,481 | -0.12% | 1.3만 |
|---|
| 2026.02.13 | ₩34,334 | ₩34,508 | ₩34,261 | ₩34,494 | +0.47% | 9.7천 |
|---|
| 2026.02.12 | ₩34,321 | ₩34,348 | ₩34,254 | ₩34,307 | -0.04% | 9.2천 |
|---|
| 2026.02.11 | ₩34,201 | ₩34,401 | ₩34,187 | ₩34,401 | +0.59% | 1.5만 |
|---|
| 2026.02.10 | ₩34,187 | ₩34,254 | ₩34,187 | ₩34,241 | +0.16% | 6.1천 |
|---|
| 2026.02.09 | ₩34,120 | ₩34,234 | ₩34,120 | ₩34,234 | +0.33% | 1.6만 |
|---|
| 2026.02.06 | ₩34,067 | ₩34,227 | ₩34,067 | ₩34,227 | +0.47% | 4.6만 |
|---|
| 2026.02.05 | ₩34,174 | ₩34,187 | ₩34,120 | ₩34,127 | -0.14% | 9.8천 |
|---|
| 2026.02.04 | ₩34,161 | ₩34,174 | ₩34,134 | ₩34,174 | +0.04% | 2.3만 |
|---|
| 2026.02.03 | ₩34,174 | ₩34,174 | ₩34,120 | ₩34,161 | -0.04% | 1.2만 |
|---|
| 2026.02.02 | ₩34,161 | ₩34,174 | ₩34,067 | ₩34,161 | 0.00% | 2.5만 |
|---|
| 2026.01.30 | ₩34,067 | ₩34,174 | ₩34,067 | ₩34,161 | +0.27% | 2.7만 |
|---|
| 2026.01.29 | ₩34,020 | ₩34,067 | ₩33,987 | ₩34,067 | +0.14% | 1.4만 |
|---|
| 2026.01.28 | ₩34,027 | ₩34,080 | ₩33,987 | ₩33,987 | -0.12% | 5.2만 |
|---|
| 2026.01.27 | ₩34,000 | ₩34,054 | ₩34,000 | ₩34,027 | +0.08% | 5.6만 |
|---|
| 2026.01.26 | ₩34,000 | ₩34,067 | ₩33,987 | ₩34,014 | +0.04% | 7.9만 |
|---|
| 2026.01.23 | ₩34,040 | ₩34,094 | ₩34,014 | ₩34,014 | -0.08% | 3.1만 |
|---|
| 2026.01.22 | ₩34,054 | ₩34,161 | ₩34,027 | ₩34,027 | -0.08% | 4.6만 |
|---|
| 2026.01.21 | ₩34,161 | ₩34,161 | ₩34,054 | ₩34,120 | -0.12% | 1.5만 |
|---|
| 2026.01.20 | ₩33,960 | ₩34,114 | ₩33,920 | ₩34,094 | +0.39% | 4.2만 |
|---|
| 2026.01.16 | ₩34,147 | ₩34,161 | ₩33,893 | ₩33,974 | -0.51% | 15.3만 |
|---|
| 2026.01.15 | ₩34,107 | ₩34,161 | ₩34,000 | ₩34,054 | -0.16% | 2.8만 |
|---|
| 2026.01.14 | ₩33,947 | ₩34,107 | ₩33,947 | ₩34,014 | +0.20% | 1.5만 |
|---|
| 2026.01.13 | ₩33,996 | ₩34,040 | ₩33,974 | ₩34,014 | +0.05% | 1.4만 |
|---|
| 2026.01.12 | ₩33,827 | ₩34,027 | ₩33,827 | ₩33,974 | +0.43% | 2.1만 |
|---|
| 2026.01.09 | ₩33,995 | ₩34,058 | ₩33,934 | ₩33,994 | -0.00% | 1.6만 |
|---|
| 2026.01.08 | ₩33,831 | ₩34,040 | ₩33,820 | ₩34,000 | +0.50% | 1.6만 |
|---|
| 2026.01.07 | ₩33,880 | ₩33,880 | ₩33,813 | ₩33,813 | -0.20% | 1.8만 |
|---|
| 2026.01.06 | ₩33,827 | ₩33,987 | ₩33,813 | ₩33,853 | +0.08% | 2만 |
|---|
| 2026.01.05 | ₩33,907 | ₩33,987 | ₩33,800 | ₩33,827 | -0.24% | 2.5만 |
|---|
| 2026.01.02 | ₩33,773 | ₩33,893 | ₩33,773 | ₩33,853 | +0.24% | 2.3만 |
|---|
| 2025.12.31 | ₩33,947 | ₩33,947 | ₩33,733 | ₩33,733 | -0.63% | 5.9만 |
|---|
| 2025.12.30 | ₩34,494 | ₩34,655 | ₩34,428 | ₩34,561 | +0.19% | 1.7만 |
|---|
| 2025.12.29 | ₩34,321 | ₩34,655 | ₩34,321 | ₩34,575 | +0.74% | 5.1만 |
|---|
| 2025.12.26 | ₩34,508 | ₩34,508 | ₩34,187 | ₩34,321 | -0.54% | 3.1만 |
|---|
| 2025.12.24 | ₩34,388 | ₩34,521 | ₩34,321 | ₩34,446 | +0.17% | 2만 |
|---|
| 2025.12.23 | ₩34,335 | ₩34,388 | ₩34,307 | ₩34,334 | -0.00% | 1만 |
|---|
| 2025.12.22 | ₩34,388 | ₩34,402 | ₩34,267 | ₩34,334 | -0.16% | 1.4만 |
|---|
| 2025.12.19 | ₩34,281 | ₩34,401 | ₩34,281 | ₩34,321 | +0.12% | 1.7만 |
|---|
| 2025.12.18 | ₩34,374 | ₩34,401 | ₩34,267 | ₩34,341 | -0.10% | 2.7만 |
|---|
| 2025.12.17 | ₩34,094 | ₩34,401 | ₩34,086 | ₩34,348 | +0.74% | 10.2만 |
|---|
| 2025.12.16 | ₩34,094 | ₩34,174 | ₩34,075 | ₩34,120 | +0.08% | 2.1만 |
|---|
| 2025.12.15 | ₩34,174 | ₩34,174 | ₩34,080 | ₩34,118 | -0.16% | 3.5만 |
|---|
| 2025.12.12 | ₩34,147 | ₩34,147 | ₩34,094 | ₩34,147 | 0.00% | 1.6만 |
|---|
| 2025.12.11 | ₩34,107 | ₩34,174 | ₩34,027 | ₩34,147 | +0.12% | 1.5만 |
|---|
| 2025.12.10 | ₩34,027 | ₩34,120 | ₩34,027 | ₩34,094 | +0.20% | 1.5만 |
|---|
| 2025.12.09 | ₩34,027 | ₩34,120 | ₩34,014 | ₩34,074 | +0.14% | 3.5만 |
|---|
| 2025.12.08 | ₩34,040 | ₩34,157 | ₩34,028 | ₩34,080 | +0.12% | 2.7만 |
|---|
| 2025.12.05 | ₩34,099 | ₩34,147 | ₩34,046 | ₩34,080 | -0.05% | 1.7만 |
|---|
| 2025.12.04 | ₩34,067 | ₩34,147 | ₩34,042 | ₩34,054 | -0.04% | 8.8천 |
|---|
| 2025.12.03 | ₩34,014 | ₩34,161 | ₩34,014 | ₩34,054 | +0.12% | 1.5만 |
|---|
| 2025.12.02 | ₩33,920 | ₩34,134 | ₩33,920 | ₩34,014 | +0.28% | 2.6만 |
|---|
| 2025.12.01 | ₩33,800 | ₩33,920 | ₩33,800 | ₩33,893 | +0.28% | 3.2만 |
|---|
| 2025.11.28 | ₩33,853 | ₩33,907 | ₩33,787 | ₩33,800 | -0.16% | 3.8만 |
|---|
| 2025.11.26 | ₩33,827 | ₩33,893 | ₩33,787 | ₩33,800 | -0.08% | 1.9만 |
|---|
| 2025.11.25 | ₩33,880 | ₩33,907 | ₩33,760 | ₩33,893 | +0.04% | 1.2만 |
|---|
| 2025.11.24 | ₩33,693 | ₩33,907 | ₩33,693 | ₩33,841 | +0.44% | 7.7천 |
|---|
| 2025.11.21 | ₩33,680 | ₩33,920 | ₩33,680 | ₩33,800 | +0.36% | 2.3만 |
|---|
| 2025.11.20 | ₩34,054 | ₩34,054 | ₩33,680 | ₩33,680 | -1.10% | 2만 |
|---|
| 2025.11.19 | ₩33,852 | ₩34,014 | ₩33,747 | ₩33,934 | +0.24% | 9.6천 |
|---|
| 2025.11.18 | ₩33,733 | ₩33,947 | ₩33,733 | ₩33,920 | +0.55% | 2.1만 |
|---|
| 2025.11.17 | ₩33,960 | ₩33,987 | ₩33,620 | ₩33,800 | -0.47% | 10.3만 |
|---|
| 2025.11.14 | ₩34,134 | ₩34,241 | ₩33,853 | ₩33,867 | -0.78% | 8.1만 |
|---|
| 2025.11.13 | ₩34,158 | ₩34,158 | ₩34,027 | ₩34,027 | -0.38% | 4.8천 |
|---|
| 2025.11.12 | ₩34,201 | ₩34,295 | ₩34,040 | ₩34,161 | -0.12% | 1.5만 |
|---|
| 2025.11.11 | ₩34,135 | ₩34,241 | ₩34,135 | ₩34,241 | +0.31% | 7.5천 |
|---|
| 2025.11.10 | ₩34,201 | ₩34,201 | ₩34,027 | ₩34,120 | -0.23% | 8.9천 |
|---|
| 2025.11.07 | ₩33,950 | ₩34,067 | ₩33,947 | ₩33,974 | +0.07% | 4.6만 |
|---|
| 2025.11.06 | ₩33,947 | ₩34,182 | ₩33,947 | ₩33,960 | +0.04% | 1.5만 |
|---|
| 2025.11.05 | ₩33,974 | ₩34,107 | ₩33,916 | ₩34,076 | +0.30% | 2.5만 |
|---|
| 2025.11.04 | ₩33,934 | ₩34,014 | ₩33,867 | ₩33,974 | +0.12% | 4.1만 |
|---|
| 2025.11.03 | ₩33,947 | ₩34,127 | ₩33,934 | ₩33,974 | +0.08% | 2.7만 |
|---|
| 2025.10.31 | ₩34,321 | ₩34,321 | ₩33,974 | ₩34,000 | -0.93% | 4.7만 |
|---|
| 2025.10.30 | ₩34,281 | ₩34,334 | ₩34,227 | ₩34,227 | -0.16% | 5.8천 |
|---|
| 2025.10.29 | ₩34,348 | ₩34,348 | ₩34,227 | ₩34,227 | -0.35% | 1.4만 |
|---|
| 2025.10.28 | ₩34,241 | ₩34,334 | ₩34,229 | ₩34,255 | +0.04% | 1.4만 |
|---|
| 2025.10.27 | ₩34,201 | ₩34,348 | ₩34,201 | ₩34,267 | +0.20% | 8천 |
|---|
| 2025.10.24 | ₩34,348 | ₩34,374 | ₩34,201 | ₩34,255 | -0.27% | 1.4만 |
|---|
| 2025.10.23 | ₩34,175 | ₩34,401 | ₩34,147 | ₩34,348 | +0.50% | 1.1만 |
|---|
| 2025.10.22 | ₩34,167 | ₩34,201 | ₩34,120 | ₩34,161 | -0.02% | 5.7천 |
|---|
| 2025.10.21 | ₩34,181 | ₩34,241 | ₩34,120 | ₩34,134 | -0.14% | 1.4만 |
|---|
| 2025.10.20 | ₩34,174 | ₩34,238 | ₩34,120 | ₩34,201 | +0.08% | 1만 |
|---|
| 2025.10.17 | ₩34,094 | ₩34,291 | ₩33,947 | ₩33,960 | -0.39% | 2.5만 |
|---|
| 2025.10.16 | ₩34,307 | ₩34,319 | ₩34,080 | ₩34,094 | -0.62% | 3.6만 |
|---|
| 2025.10.15 | ₩34,080 | ₩34,334 | ₩34,080 | ₩34,321 | +0.71% | 3.7만 |
|---|
| 2025.10.14 | ₩34,307 | ₩34,307 | ₩34,214 | ₩34,294 | -0.04% | 1.1만 |
|---|
| 2025.10.13 | ₩34,307 | ₩34,307 | ₩34,187 | ₩34,187 | -0.35% | 2.1만 |
|---|
| 2025.10.10 | ₩34,294 | ₩34,294 | ₩34,187 | ₩34,187 | -0.31% | 1.6만 |
|---|
