시장 데이터를 불러오는 중
AGNC Investment Corp. - Depositary Shares, each representing a 1/1,000th interest in a share of Series E Fixed-to-Floating Cumulative Redeemable Preferred Stock · AGNCO · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,576 | ₩33,760 | ₩33,523 | ₩33,737 | +0.48% | 6.5만 |
| 2026.10.08 | ₩33,362 | ₩33,626 | ₩33,214 | ₩33,576 | +0.64% | 8만 |
| 2026.10.07 | ₩33,724 | ₩33,724 | ₩33,120 | ₩33,201 | -1.55% | 12.4만 |
| 2026.10.06 | ₩33,724 | ₩33,842 | ₩33,670 | ₩33,697 | -0.08% | 3.7만 |
| 2026.10.05 | ₩33,858 | ₩33,858 | ₩33,764 | ₩33,777 | -0.24% | 2.3만 |
| 2026.10.02 | ₩33,764 | ₩33,911 | ₩33,764 | ₩33,885 | +0.36% | 6.4만 |
| 2026.10.01 | ₩33,724 | ₩33,858 | ₩33,670 | ₩33,831 | +0.32% | 9.9만 |
| 2026.09.30 | ₩34,394 | ₩34,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,340 |
| -0.16% |
| 7.3만 |
| 2026.09.29 | ₩34,327 | ₩34,354 | ₩34,233 | ₩34,287 | -0.12% | 5.1만 |
|---|
| 2026.09.28 | ₩34,448 | ₩34,448 | ₩34,233 | ₩34,247 | -0.58% | 2.4만 |
|---|
| 2026.09.25 | ₩34,381 | ₩34,381 | ₩34,166 | ₩34,340 | -0.12% | 4만 |
|---|
| 2026.09.24 | ₩34,327 | ₩34,448 | ₩34,327 | ₩34,342 | +0.04% | 2.2만 |
|---|
| 2026.09.23 | ₩34,421 | ₩34,434 | ₩34,327 | ₩34,327 | -0.27% | 2.5만 |
|---|
| 2026.09.22 | ₩34,407 | ₩34,442 | ₩34,367 | ₩34,381 | -0.08% | 5.9만 |
|---|
| 2026.09.21 | ₩34,421 | ₩34,434 | ₩34,394 | ₩34,434 | +0.04% | 1.8만 |
|---|
| 2026.09.18 | ₩34,421 | ₩34,461 | ₩34,367 | ₩34,367 | -0.16% | 2.7만 |
|---|
| 2026.09.17 | ₩34,394 | ₩34,515 | ₩34,394 | ₩34,407 | +0.04% | 2만 |
|---|
| 2026.09.16 | ₩34,488 | ₩34,488 | ₩34,394 | ₩34,394 | -0.27% | 1.4만 |
|---|
| 2026.09.15 | ₩34,488 | ₩34,488 | ₩34,367 | ₩34,367 | -0.35% | 2만 |
|---|
| 2026.09.14 | ₩34,475 | ₩34,475 | ₩34,409 | ₩34,468 | -0.02% | 1.9만 |
|---|
| 2026.09.11 | ₩34,448 | ₩34,468 | ₩34,441 | ₩34,448 | 0.00% | 1.5만 |
|---|
| 2026.09.10 | ₩34,448 | ₩34,460 | ₩34,327 | ₩34,421 | -0.08% | 1.2만 |
|---|
| 2026.09.09 | ₩34,461 | ₩34,488 | ₩34,407 | ₩34,421 | -0.12% | 2.4만 |
|---|
| 2026.09.08 | ₩34,428 | ₩34,475 | ₩34,381 | ₩34,407 | -0.06% | 9.5천 |
|---|
| 2026.09.04 | ₩34,461 | ₩34,461 | ₩34,394 | ₩34,401 | -0.18% | 1.7만 |
|---|
| 2026.09.03 | ₩34,461 | ₩34,461 | ₩34,381 | ₩34,381 | -0.23% | 1.1만 |
|---|
| 2026.09.02 | ₩34,407 | ₩34,461 | ₩34,407 | ₩34,461 | +0.16% | 7.7천 |
|---|
| 2026.09.01 | ₩34,367 | ₩34,475 | ₩34,367 | ₩34,407 | +0.12% | 1.2만 |
|---|
| 2026.08.31 | ₩34,340 | ₩34,488 | ₩34,340 | ₩34,488 | +0.43% | 3.2만 |
|---|
| 2026.08.28 | ₩34,448 | ₩34,461 | ₩34,407 | ₩34,421 | -0.08% | 1.5만 |
|---|
| 2026.08.27 | ₩34,407 | ₩34,442 | ₩34,394 | ₩34,434 | +0.08% | 1.6만 |
|---|
| 2026.08.26 | ₩34,421 | ₩34,434 | ₩34,407 | ₩34,407 | -0.04% | 7.1천 |
|---|
| 2026.08.25 | ₩34,407 | ₩34,434 | ₩34,381 | ₩34,394 | -0.04% | 1.2만 |
|---|
| 2026.08.24 | ₩34,461 | ₩34,461 | ₩34,397 | ₩34,407 | -0.16% | 8.5천 |
|---|
| 2026.08.21 | ₩34,407 | ₩34,461 | ₩34,354 | ₩34,461 | +0.16% | 3.9만 |
|---|
| 2026.08.20 | ₩34,394 | ₩34,461 | ₩34,354 | ₩34,394 | 0.00% | 1.9만 |
|---|
| 2026.08.19 | ₩34,382 | ₩34,461 | ₩34,354 | ₩34,397 | +0.04% | 3.3만 |
|---|
| 2026.08.18 | ₩34,421 | ₩34,448 | ₩34,386 | ₩34,421 | 0.00% | 2.1만 |
|---|
| 2026.08.17 | ₩34,448 | ₩34,475 | ₩34,354 | ₩34,394 | -0.16% | 3.4만 |
|---|
| 2026.08.14 | ₩34,381 | ₩34,501 | ₩34,381 | ₩34,434 | +0.16% | 3.1만 |
|---|
| 2026.08.13 | ₩34,394 | ₩34,461 | ₩34,340 | ₩34,381 | -0.04% | 2.6만 |
|---|
| 2026.08.12 | ₩34,394 | ₩34,448 | ₩34,381 | ₩34,381 | -0.04% | 1만 |
|---|
| 2026.08.11 | ₩34,370 | ₩34,434 | ₩34,367 | ₩34,381 | +0.03% | 1.7만 |
|---|
| 2026.08.10 | ₩34,260 | ₩34,434 | ₩34,260 | ₩34,354 | +0.27% | 3만 |
|---|
| 2026.08.07 | ₩34,287 | ₩34,394 | ₩34,287 | ₩34,367 | +0.23% | 1.8만 |
|---|
| 2026.08.06 | ₩34,288 | ₩34,354 | ₩34,287 | ₩34,287 | -0.00% | 1.3만 |
|---|
| 2026.08.05 | ₩34,218 | ₩34,381 | ₩34,218 | ₩34,260 | +0.12% | 2.4만 |
|---|
| 2026.08.04 | ₩34,273 | ₩34,327 | ₩34,233 | ₩34,247 | -0.08% | 2.7만 |
|---|
| 2026.08.03 | ₩34,206 | ₩34,260 | ₩34,193 | ₩34,233 | +0.08% | 1.9만 |
|---|
| 2026.07.31 | ₩34,072 | ₩34,314 | ₩34,032 | ₩34,220 | +0.43% | 6.4만 |
|---|
| 2026.07.30 | ₩34,005 | ₩34,104 | ₩34,005 | ₩34,059 | +0.16% | 9.5천 |
|---|
| 2026.07.29 | ₩34,005 | ₩34,059 | ₩34,005 | ₩34,019 | +0.04% | 9.8천 |
|---|
| 2026.07.28 | ₩33,994 | ₩34,086 | ₩33,993 | ₩34,032 | +0.11% | 1.9만 |
|---|
| 2026.07.27 | ₩34,126 | ₩34,126 | ₩33,978 | ₩34,059 | -0.20% | 2.4만 |
|---|
| 2026.07.24 | ₩34,032 | ₩34,086 | ₩33,999 | ₩34,059 | +0.08% | 9천 |
|---|
| 2026.07.23 | ₩33,992 | ₩34,086 | ₩33,992 | ₩34,086 | +0.28% | 1.1만 |
|---|
| 2026.07.22 | ₩33,965 | ₩34,126 | ₩33,938 | ₩34,126 | +0.47% | 2.4만 |
|---|
| 2026.07.21 | ₩33,965 | ₩34,032 | ₩33,956 | ₩34,005 | +0.12% | 7.1만 |
|---|
| 2026.07.20 | ₩34,139 | ₩34,165 | ₩33,976 | ₩33,992 | -0.43% | 2.9만 |
|---|
| 2026.07.17 | ₩33,992 | ₩34,072 | ₩33,992 | ₩34,072 | +0.24% | 7.8천 |
|---|
| 2026.07.16 | ₩33,938 | ₩34,072 | ₩33,938 | ₩34,005 | +0.20% | 5.4천 |
|---|
| 2026.07.15 | ₩34,059 | ₩34,059 | ₩33,938 | ₩33,978 | -0.24% | 4.1만 |
|---|
| 2026.07.14 | ₩33,938 | ₩34,059 | ₩33,925 | ₩33,985 | +0.14% | 1.2만 |
|---|
| 2026.07.13 | ₩33,898 | ₩34,112 | ₩33,898 | ₩33,965 | +0.20% | 2.1만 |
|---|
| 2026.07.10 | ₩33,898 | ₩33,992 | ₩33,898 | ₩33,965 | +0.20% | 1.2만 |
|---|
| 2026.07.09 | ₩33,898 | ₩33,992 | ₩33,898 | ₩33,958 | +0.18% | 2.1만 |
|---|
| 2026.07.08 | ₩33,952 | ₩34,045 | ₩33,925 | ₩33,978 | +0.08% | 2.7만 |
|---|
| 2026.07.07 | ₩33,858 | ₩33,992 | ₩33,831 | ₩33,978 | +0.36% | 4만 |
|---|
| 2026.07.06 | ₩33,710 | ₩33,925 | ₩33,710 | ₩33,925 | +0.64% | 5만 |
|---|
| 2026.07.02 | ₩33,670 | ₩33,757 | ₩33,670 | ₩33,748 | +0.23% | 2.8만 |
|---|
| 2026.07.01 | ₩33,402 | ₩33,710 | ₩33,402 | ₩33,681 | +0.84% | 7만 |
|---|
| 2026.06.30 | ₩34,099 | ₩34,300 | ₩34,019 | ₩34,059 | -0.12% | 29.2만 |
|---|
| 2026.06.29 | ₩34,112 | ₩34,220 | ₩34,012 | ₩34,220 | +0.31% | 8.7만 |
|---|
| 2026.06.26 | ₩34,005 | ₩34,180 | ₩34,005 | ₩34,086 | +0.24% | 4.9만 |
|---|
| 2026.06.25 | ₩34,233 | ₩34,243 | ₩34,072 | ₩34,126 | -0.31% | 2.5만 |
|---|
| 2026.06.24 | ₩34,180 | ₩34,273 | ₩34,072 | ₩34,139 | -0.12% | 2.8만 |
|---|
| 2026.06.23 | ₩34,233 | ₩34,344 | ₩34,153 | ₩34,153 | -0.24% | 1.5만 |
|---|
| 2026.06.22 | ₩34,327 | ₩34,381 | ₩34,233 | ₩34,233 | -0.27% | 2.5만 |
|---|
| 2026.06.18 | ₩34,233 | ₩34,394 | ₩34,233 | ₩34,327 | +0.27% | 2.7만 |
|---|
| 2026.06.17 | ₩34,260 | ₩34,340 | ₩34,193 | ₩34,300 | +0.12% | 7.1천 |
|---|
| 2026.06.16 | ₩34,314 | ₩34,354 | ₩34,287 | ₩34,287 | -0.08% | 1.1만 |
|---|
| 2026.06.15 | ₩34,300 | ₩34,354 | ₩34,247 | ₩34,354 | +0.16% | 1.8만 |
|---|
| 2026.06.12 | ₩34,287 | ₩34,326 | ₩34,206 | ₩34,273 | -0.04% | 2.6만 |
|---|
| 2026.06.11 | ₩34,173 | ₩34,287 | ₩34,139 | ₩34,287 | +0.33% | 1.8만 |
|---|
| 2026.06.10 | ₩34,166 | ₩34,267 | ₩34,166 | ₩34,247 | +0.24% | 2.5만 |
|---|
| 2026.06.09 | ₩34,208 | ₩34,295 | ₩34,166 | ₩34,200 | -0.02% | 1.4만 |
|---|
| 2026.06.08 | ₩34,260 | ₩34,267 | ₩34,166 | ₩34,193 | -0.20% | 1.9만 |
|---|
| 2026.06.05 | ₩34,166 | ₩34,243 | ₩34,126 | ₩34,226 | +0.18% | 1.6만 |
|---|
| 2026.06.04 | ₩34,206 | ₩34,233 | ₩34,180 | ₩34,220 | +0.04% | 1.3만 |
|---|
| 2026.06.03 | ₩34,260 | ₩34,287 | ₩34,193 | ₩34,193 | -0.20% | 1만 |
|---|
| 2026.06.02 | ₩34,300 | ₩34,300 | ₩34,273 | ₩34,287 | -0.04% | 4.3천 |
|---|
| 2026.06.01 | ₩34,273 | ₩34,354 | ₩34,273 | ₩34,354 | +0.23% | 1.7만 |
|---|
| 2026.05.29 | ₩34,327 | ₩34,367 | ₩34,273 | ₩34,287 | -0.12% | 1.4만 |
|---|
| 2026.05.28 | ₩34,233 | ₩34,381 | ₩34,220 | ₩34,327 | +0.27% | 1.1만 |
|---|
| 2026.05.27 | ₩34,267 | ₩34,273 | ₩34,220 | ₩34,220 | -0.14% | 1.2만 |
|---|
| 2026.05.26 | ₩34,273 | ₩34,327 | ₩34,059 | ₩34,233 | -0.12% | 2.8만 |
|---|
| 2026.05.22 | ₩34,153 | ₩34,300 | ₩34,153 | ₩34,287 | +0.39% | 8.2천 |
|---|
| 2026.05.21 | ₩34,153 | ₩34,273 | ₩34,153 | ₩34,180 | +0.08% | 7천 |
|---|
| 2026.05.20 | ₩34,146 | ₩34,287 | ₩34,146 | ₩34,287 | +0.41% | 1.3만 |
|---|
| 2026.05.19 | ₩34,206 | ₩34,233 | ₩34,166 | ₩34,220 | +0.04% | 1.7만 |
|---|
| 2026.05.18 | ₩34,139 | ₩34,233 | ₩34,100 | ₩34,220 | +0.24% | 8.9천 |
|---|
| 2026.05.15 | ₩34,139 | ₩34,287 | ₩34,139 | ₩34,233 | +0.27% | 1.2만 |
|---|
| 2026.05.14 | ₩34,226 | ₩34,287 | ₩34,166 | ₩34,273 | +0.14% | 9.2천 |
|---|
| 2026.05.13 | ₩34,193 | ₩34,300 | ₩34,193 | ₩34,260 | +0.20% | 8.8천 |
|---|
| 2026.05.12 | ₩34,273 | ₩34,300 | ₩34,194 | ₩34,300 | +0.08% | 3.1만 |
|---|
| 2026.05.11 | ₩34,340 | ₩34,340 | ₩34,206 | ₩34,273 | -0.20% | 1.7만 |
|---|
| 2026.05.08 | ₩34,193 | ₩34,260 | ₩34,193 | ₩34,206 | +0.04% | 1.3만 |
|---|
| 2026.05.07 | ₩34,139 | ₩34,287 | ₩34,099 | ₩34,180 | +0.12% | 1.7만 |
|---|
| 2026.05.06 | ₩34,233 | ₩34,287 | ₩34,220 | ₩34,247 | +0.04% | 2만 |
|---|
| 2026.05.05 | ₩34,072 | ₩34,233 | ₩34,072 | ₩34,193 | +0.35% | 1.4만 |
|---|
| 2026.05.04 | ₩34,159 | ₩34,180 | ₩34,072 | ₩34,126 | -0.10% | 7.2천 |
|---|
| 2026.05.01 | ₩34,086 | ₩34,180 | ₩34,086 | ₩34,180 | +0.28% | 5.1천 |
|---|
| 2026.04.30 | ₩34,098 | ₩34,193 | ₩34,070 | ₩34,166 | +0.20% | 2.4만 |
|---|
| 2026.04.29 | ₩34,076 | ₩34,153 | ₩34,005 | ₩34,112 | +0.11% | 1.4만 |
|---|
| 2026.04.28 | ₩34,072 | ₩34,088 | ₩33,985 | ₩34,059 | -0.04% | 1.3만 |
|---|
| 2026.04.27 | ₩34,045 | ₩34,153 | ₩34,019 | ₩34,019 | -0.08% | 6.3천 |
|---|
| 2026.04.24 | ₩34,086 | ₩34,153 | ₩34,059 | ₩34,139 | +0.16% | 9.2천 |
|---|
| 2026.04.23 | ₩34,099 | ₩34,193 | ₩34,032 | ₩34,193 | +0.28% | 1.9만 |
|---|
| 2026.04.22 | ₩33,858 | ₩34,099 | ₩33,804 | ₩34,099 | +0.71% | 2.9만 |
|---|
| 2026.04.21 | ₩33,683 | ₩33,858 | ₩33,683 | ₩33,858 | +0.52% | 4.2만 |
|---|
| 2026.04.20 | ₩33,670 | ₩33,858 | ₩33,670 | ₩33,777 | +0.32% | 4.1만 |
|---|
| 2026.04.17 | ₩33,737 | ₩33,831 | ₩33,704 | ₩33,764 | +0.08% | 4.3만 |
|---|
| 2026.04.16 | ₩33,724 | ₩33,804 | ₩33,657 | ₩33,737 | +0.04% | 7.1만 |
|---|
| 2026.04.15 | ₩33,683 | ₩33,764 | ₩33,635 | ₩33,724 | +0.12% | 8.6만 |
|---|
| 2026.04.14 | ₩33,523 | ₩33,710 | ₩33,523 | ₩33,683 | +0.48% | 6.6만 |
|---|
| 2026.04.13 | ₩33,455 | ₩33,536 | ₩33,442 | ₩33,509 | +0.16% | 2.4만 |
|---|
| 2026.04.10 | ₩33,509 | ₩33,536 | ₩33,458 | ₩33,509 | 0.00% | 7.2만 |
|---|
| 2026.04.09 | ₩33,228 | ₩33,482 | ₩33,214 | ₩33,429 | +0.61% | 4.5만 |
|---|
| 2026.04.08 | ₩33,214 | ₩33,308 | ₩33,018 | ₩33,254 | +0.12% | 3.4만 |
|---|
| 2026.04.07 | ₩33,080 | ₩33,080 | ₩32,959 | ₩33,067 | -0.04% | 3.4만 |
|---|
| 2026.04.06 | ₩32,986 | ₩33,093 | ₩32,895 | ₩33,093 | +0.33% | 3.2만 |
|---|
| 2026.04.02 | ₩32,825 | ₩33,120 | ₩32,705 | ₩33,000 | +0.53% | 8.3만 |
|---|
| 2026.04.01 | ₩32,946 | ₩33,000 | ₩32,758 | ₩32,933 | -0.04% | 10.5만 |
|---|
| 2026.03.31 | ₩33,415 | ₩33,583 | ₩33,375 | ₩33,469 | +0.16% | 21.7만 |
|---|
| 2026.03.30 | ₩33,563 | ₩33,623 | ₩33,268 | ₩33,415 | -0.44% | 16.9만 |
|---|
| 2026.03.27 | ₩33,657 | ₩33,683 | ₩33,482 | ₩33,548 | -0.32% | 4.3만 |
|---|
| 2026.03.26 | ₩33,891 | ₩33,925 | ₩33,590 | ₩33,603 | -0.85% | 2.3만 |
|---|
| 2026.03.25 | ₩33,871 | ₩33,992 | ₩33,804 | ₩33,831 | -0.12% | 1.5만 |
|---|
| 2026.03.24 | ₩33,657 | ₩33,858 | ₩33,623 | ₩33,804 | +0.44% | 2만 |
|---|
| 2026.03.23 | ₩33,764 | ₩33,858 | ₩33,737 | ₩33,791 | +0.08% | 2만 |
|---|
| 2026.03.20 | ₩33,871 | ₩33,911 | ₩33,697 | ₩33,710 | -0.48% | 3.9만 |
|---|
| 2026.03.19 | ₩33,965 | ₩33,965 | ₩33,817 | ₩33,925 | -0.12% | 3.1만 |
|---|
| 2026.03.18 | ₩34,086 | ₩34,141 | ₩33,965 | ₩33,978 | -0.31% | 1.6만 |
|---|
| 2026.03.17 | ₩34,099 | ₩34,099 | ₩33,965 | ₩34,032 | -0.20% | 1.6만 |
|---|
| 2026.03.16 | ₩34,193 | ₩34,193 | ₩34,032 | ₩34,099 | -0.27% | 2.6만 |
|---|
| 2026.03.13 | ₩34,112 | ₩34,193 | ₩34,072 | ₩34,112 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩34,112 | ₩34,226 | ₩33,952 | ₩34,126 | +0.04% | 5.2만 |
|---|
| 2026.03.11 | ₩34,059 | ₩34,112 | ₩34,019 | ₩34,099 | +0.12% | 1.9만 |
|---|
| 2026.03.10 | ₩34,072 | ₩34,173 | ₩34,059 | ₩34,112 | +0.12% | 3.3만 |
|---|
| 2026.03.09 | ₩34,032 | ₩34,139 | ₩33,992 | ₩34,072 | +0.12% | 3.6만 |
|---|
| 2026.03.06 | ₩34,153 | ₩34,171 | ₩34,072 | ₩34,072 | -0.24% | 2.3만 |
|---|
| 2026.03.05 | ₩34,059 | ₩34,166 | ₩34,059 | ₩34,072 | +0.04% | 7.7천 |
|---|
| 2026.03.04 | ₩34,005 | ₩34,180 | ₩34,005 | ₩34,062 | +0.17% | 1.2만 |
|---|
| 2026.03.03 | ₩34,032 | ₩34,126 | ₩34,020 | ₩34,072 | +0.12% | 1.5만 |
|---|
| 2026.03.02 | ₩33,992 | ₩34,126 | ₩33,978 | ₩34,099 | +0.32% | 2.7만 |
|---|
| 2026.02.27 | ₩34,247 | ₩34,247 | ₩33,938 | ₩33,938 | -0.90% | 13.6만 |
|---|
| 2026.02.26 | ₩34,233 | ₩34,260 | ₩34,193 | ₩34,260 | +0.08% | 2.6만 |
|---|
| 2026.02.25 | ₩34,273 | ₩34,302 | ₩34,220 | ₩34,220 | -0.16% | 7.1천 |
|---|
| 2026.02.24 | ₩34,153 | ₩34,354 | ₩34,139 | ₩34,220 | +0.20% | 1.7만 |
|---|
| 2026.02.23 | ₩34,166 | ₩34,327 | ₩34,166 | ₩34,220 | +0.16% | 1.3만 |
|---|
| 2026.02.20 | ₩34,287 | ₩34,314 | ₩34,112 | ₩34,166 | -0.35% | 1.6만 |
|---|
| 2026.02.19 | ₩34,193 | ₩34,209 | ₩34,086 | ₩34,180 | -0.04% | 2.4만 |
|---|
| 2026.02.18 | ₩34,166 | ₩34,193 | ₩34,126 | ₩34,126 | -0.12% | 3만 |
|---|
| 2026.02.17 | ₩34,139 | ₩34,193 | ₩34,126 | ₩34,166 | +0.08% | 3만 |
|---|
| 2026.02.13 | ₩34,139 | ₩34,190 | ₩34,139 | ₩34,139 | 0.00% | 6.8천 |
|---|
| 2026.02.12 | ₩34,193 | ₩34,193 | ₩34,126 | ₩34,126 | -0.20% | 5.9천 |
|---|
| 2026.02.11 | ₩34,166 | ₩34,193 | ₩34,125 | ₩34,193 | +0.08% | 1.3만 |
|---|
| 2026.02.10 | ₩34,072 | ₩34,193 | ₩34,072 | ₩34,165 | +0.27% | 9.6천 |
|---|
| 2026.02.09 | ₩34,099 | ₩34,193 | ₩34,099 | ₩34,169 | +0.20% | 5천 |
|---|
| 2026.02.06 | ₩34,153 | ₩34,193 | ₩34,126 | ₩34,139 | -0.04% | 2.4만 |
|---|
| 2026.02.05 | ₩34,112 | ₩34,193 | ₩34,112 | ₩34,180 | +0.20% | 3.6만 |
|---|
| 2026.02.04 | ₩34,166 | ₩34,166 | ₩34,099 | ₩34,133 | -0.10% | 7.3천 |
|---|
| 2026.02.03 | ₩34,112 | ₩34,166 | ₩34,086 | ₩34,153 | +0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩34,206 | ₩34,209 | ₩34,087 | ₩34,099 | -0.31% | 2.8만 |
|---|
| 2026.01.30 | ₩34,112 | ₩34,206 | ₩34,059 | ₩34,166 | +0.16% | 1.5만 |
|---|
| 2026.01.29 | ₩34,099 | ₩34,197 | ₩34,032 | ₩34,180 | +0.24% | 5.8만 |
|---|
| 2026.01.28 | ₩34,086 | ₩34,099 | ₩34,059 | ₩34,099 | +0.04% | 1.5만 |
|---|
| 2026.01.27 | ₩34,032 | ₩34,099 | ₩34,032 | ₩34,086 | +0.16% | 1.5만 |
|---|
| 2026.01.26 | ₩34,059 | ₩34,126 | ₩34,005 | ₩34,099 | +0.12% | 2.8만 |
|---|
| 2026.01.23 | ₩33,992 | ₩34,138 | ₩33,992 | ₩34,059 | +0.20% | 4만 |
|---|
| 2026.01.22 | ₩34,045 | ₩34,139 | ₩33,992 | ₩34,086 | +0.12% | 3.4만 |
|---|
| 2026.01.21 | ₩33,938 | ₩34,206 | ₩33,925 | ₩34,059 | +0.36% | 5.5만 |
|---|
| 2026.01.20 | ₩33,925 | ₩33,973 | ₩33,925 | ₩33,952 | +0.08% | 7.7천 |
|---|
| 2026.01.16 | ₩33,898 | ₩33,952 | ₩33,891 | ₩33,925 | +0.08% | 3만 |
|---|
| 2026.01.15 | ₩33,777 | ₩33,925 | ₩33,777 | ₩33,925 | +0.44% | 2.3만 |
|---|
| 2026.01.14 | ₩33,871 | ₩33,885 | ₩33,777 | ₩33,871 | 0.00% | 2.3만 |
|---|
| 2026.01.13 | ₩33,777 | ₩33,885 | ₩33,777 | ₩33,871 | +0.28% | 1.7만 |
|---|
| 2026.01.12 | ₩33,764 | ₩33,858 | ₩33,764 | ₩33,817 | +0.16% | 9.5천 |
|---|
| 2026.01.09 | ₩33,791 | ₩33,851 | ₩33,784 | ₩33,831 | +0.12% | 2만 |
|---|
| 2026.01.08 | ₩33,784 | ₩33,804 | ₩33,724 | ₩33,777 | -0.02% | 7.4천 |
|---|
| 2026.01.07 | ₩33,761 | ₩33,828 | ₩33,724 | ₩33,724 | -0.11% | 3.1만 |
|---|
| 2026.01.06 | ₩33,724 | ₩33,804 | ₩33,724 | ₩33,750 | +0.08% | 2.9만 |
|---|
| 2026.01.05 | ₩33,724 | ₩33,777 | ₩33,710 | ₩33,724 | 0.00% | 3.9만 |
|---|
| 2026.01.02 | ₩33,630 | ₩33,710 | ₩33,595 | ₩33,697 | +0.20% | 1.7만 |
|---|
| 2025.12.31 | ₩33,791 | ₩33,791 | ₩33,536 | ₩33,536 | -0.75% | 9.5만 |
|---|
| 2025.12.30 | ₩34,327 | ₩34,374 | ₩34,273 | ₩34,354 | +0.08% | 3만 |
|---|
| 2025.12.29 | ₩34,367 | ₩34,367 | ₩34,180 | ₩34,314 | -0.16% | 8.7천 |
|---|
| 2025.12.26 | ₩34,182 | ₩34,287 | ₩34,166 | ₩34,287 | +0.31% | 2만 |
|---|
| 2025.12.24 | ₩34,247 | ₩34,300 | ₩34,180 | ₩34,273 | +0.08% | 8.5천 |
|---|
| 2025.12.23 | ₩34,220 | ₩34,265 | ₩34,166 | ₩34,166 | -0.16% | 1.1만 |
|---|
| 2025.12.22 | ₩34,180 | ₩34,260 | ₩34,153 | ₩34,260 | +0.24% | 1.3만 |
|---|
| 2025.12.19 | ₩34,166 | ₩34,180 | ₩34,112 | ₩34,180 | +0.04% | 2.4만 |
|---|
| 2025.12.18 | ₩34,059 | ₩34,126 | ₩34,059 | ₩34,126 | +0.20% | 9.7천 |
|---|
| 2025.12.17 | ₩33,992 | ₩34,112 | ₩33,989 | ₩34,059 | +0.20% | 2.9만 |
|---|
| 2025.12.16 | ₩34,059 | ₩34,059 | ₩33,994 | ₩34,019 | -0.12% | 1만 |
|---|
| 2025.12.15 | ₩33,938 | ₩34,059 | ₩33,938 | ₩33,992 | +0.16% | 8천 |
|---|
| 2025.12.12 | ₩34,039 | ₩34,053 | ₩33,978 | ₩33,978 | -0.18% | 8.7천 |
|---|
| 2025.12.11 | ₩33,938 | ₩34,059 | ₩33,938 | ₩34,059 | +0.36% | 1.5만 |
|---|
| 2025.12.10 | ₩33,965 | ₩34,059 | ₩33,938 | ₩33,965 | 0.00% | 2.2만 |
|---|
| 2025.12.09 | ₩33,925 | ₩34,032 | ₩33,885 | ₩33,898 | -0.08% | 3만 |
|---|
| 2025.12.08 | ₩34,005 | ₩34,044 | ₩33,925 | ₩33,938 | -0.20% | 1.5만 |
|---|
| 2025.12.05 | ₩33,925 | ₩34,086 | ₩33,925 | ₩34,019 | +0.28% | 1.4만 |
|---|
| 2025.12.04 | ₩34,004 | ₩34,059 | ₩33,952 | ₩34,032 | +0.08% | 1.3만 |
|---|
| 2025.12.03 | ₩33,952 | ₩34,060 | ₩33,938 | ₩34,019 | +0.20% | 2.3만 |
|---|
| 2025.12.02 | ₩33,925 | ₩34,005 | ₩33,871 | ₩33,898 | -0.08% | 3.4만 |
|---|
| 2025.12.01 | ₩33,804 | ₩33,911 | ₩33,804 | ₩33,898 | +0.28% | 3.7만 |
|---|
| 2025.11.28 | ₩33,791 | ₩33,898 | ₩33,750 | ₩33,750 | -0.12% | 4.8만 |
|---|
| 2025.11.26 | ₩33,724 | ₩33,831 | ₩33,724 | ₩33,771 | +0.14% | 2만 |
|---|
| 2025.11.25 | ₩33,824 | ₩33,831 | ₩33,724 | ₩33,764 | -0.18% | 1.7만 |
|---|
| 2025.11.24 | ₩33,777 | ₩33,817 | ₩33,737 | ₩33,791 | +0.04% | 1.4만 |
|---|
| 2025.11.21 | ₩33,590 | ₩33,777 | ₩33,590 | ₩33,777 | +0.56% | 1.6만 |
|---|
| 2025.11.20 | ₩33,855 | ₩33,898 | ₩33,710 | ₩33,710 | -0.43% | 1.4만 |
|---|
| 2025.11.19 | ₩33,885 | ₩33,898 | ₩33,858 | ₩33,864 | -0.06% | 1.5만 |
|---|
| 2025.11.18 | ₩33,898 | ₩33,898 | ₩33,791 | ₩33,871 | -0.08% | 1.9만 |
|---|
| 2025.11.17 | ₩33,844 | ₩33,978 | ₩33,831 | ₩33,871 | +0.08% | 1.9만 |
|---|
| 2025.11.14 | ₩33,871 | ₩33,978 | ₩33,817 | ₩33,831 | -0.12% | 2.3만 |
|---|
| 2025.11.13 | ₩33,831 | ₩33,925 | ₩33,831 | ₩33,871 | +0.12% | 1.2만 |
|---|
| 2025.11.12 | ₩33,831 | ₩33,925 | ₩33,831 | ₩33,925 | +0.28% | 1.3만 |
|---|
| 2025.11.11 | ₩33,817 | ₩33,898 | ₩33,817 | ₩33,883 | +0.19% | 8.8천 |
|---|
| 2025.11.10 | ₩33,804 | ₩33,864 | ₩33,776 | ₩33,831 | +0.08% | 1만 |
|---|
| 2025.11.07 | ₩33,764 | ₩33,858 | ₩33,764 | ₩33,831 | +0.20% | 1.3만 |
|---|
| 2025.11.06 | ₩33,764 | ₩33,858 | ₩33,764 | ₩33,804 | +0.12% | 1.1만 |
|---|
| 2025.11.05 | ₩33,777 | ₩33,835 | ₩33,764 | ₩33,831 | +0.16% | 9.4천 |
|---|
| 2025.11.04 | ₩33,777 | ₩33,817 | ₩33,750 | ₩33,775 | -0.01% | 1.4만 |
|---|
| 2025.11.03 | ₩33,791 | ₩33,804 | ₩33,657 | ₩33,750 | -0.12% | 4.5만 |
|---|
| 2025.10.31 | ₩33,792 | ₩33,817 | ₩33,683 | ₩33,697 | -0.28% | 5.4만 |
|---|
| 2025.10.30 | ₩33,898 | ₩33,898 | ₩33,750 | ₩33,764 | -0.40% | 2.3만 |
|---|
| 2025.10.29 | ₩33,858 | ₩33,885 | ₩33,784 | ₩33,804 | -0.16% | 1.8만 |
|---|
| 2025.10.28 | ₩33,803 | ₩33,858 | ₩33,803 | ₩33,838 | +0.10% | 8.3천 |
|---|
| 2025.10.27 | ₩33,858 | ₩33,858 | ₩33,792 | ₩33,817 | -0.12% | 2.2만 |
|---|
| 2025.10.24 | ₩33,850 | ₩33,867 | ₩33,764 | ₩33,858 | +0.02% | 2만 |
|---|
| 2025.10.23 | ₩33,858 | ₩33,885 | ₩33,844 | ₩33,885 | +0.08% | 1.6만 |
|---|
| 2025.10.22 | ₩33,804 | ₩33,858 | ₩33,791 | ₩33,824 | +0.06% | 1.4만 |
|---|
| 2025.10.21 | ₩33,804 | ₩33,858 | ₩33,771 | ₩33,844 | +0.12% | 5.1만 |
|---|
| 2025.10.20 | ₩33,791 | ₩33,831 | ₩33,750 | ₩33,750 | -0.12% | 3.5만 |
|---|
| 2025.10.17 | ₩33,791 | ₩33,844 | ₩33,750 | ₩33,750 | -0.12% | 8.2천 |
|---|
| 2025.10.16 | ₩33,871 | ₩33,871 | ₩33,737 | ₩33,764 | -0.32% | 4만 |
|---|
| 2025.10.15 | ₩33,885 | ₩33,898 | ₩33,831 | ₩33,871 | -0.04% | 5.4만 |
|---|
| 2025.10.14 | ₩33,683 | ₩33,898 | ₩33,670 | ₩33,885 | +0.60% | 1.4만 |
|---|
| 2025.10.13 | ₩33,791 | ₩33,844 | ₩33,673 | ₩33,844 | +0.16% | 2.9만 |
|---|
| 2025.10.10 | ₩33,791 | ₩33,824 | ₩33,670 | ₩33,670 | -0.36% | 3.7만 |
|---|
