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 | ₩33,417 | ₩33,600 | ₩33,364 | ₩33,578 | +0.48% | 6.5만 |
| 2026.10.08 | ₩33,204 | ₩33,467 | ₩33,057 | ₩33,417 | +0.64% | 8만 |
| 2026.10.07 | ₩33,564 | ₩33,564 | ₩32,964 | ₩33,044 | -1.55% | 12.4만 |
| 2026.10.06 | ₩33,564 | ₩33,682 | ₩33,511 | ₩33,537 | -0.08% | 3.7만 |
| 2026.10.05 | ₩33,698 | ₩33,698 | ₩33,604 | ₩33,618 | -0.24% | 2.3만 |
| 2026.10.02 | ₩33,604 | ₩33,751 | ₩33,604 | ₩33,724 | +0.36% | 6.4만 |
| 2026.10.01 | ₩33,564 | ₩33,698 | ₩33,511 | ₩33,671 | +0.32% | 9.9만 |
| 2026.09.30 | ₩34,231 | ₩34,231 | ₩34,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,178 |
| -0.16% |
| 7.3만 |
| 2026.09.29 | ₩34,165 | ₩34,191 | ₩34,071 | ₩34,125 | -0.12% | 5.1만 |
|---|
| 2026.09.28 | ₩34,285 | ₩34,285 | ₩34,071 | ₩34,085 | -0.58% | 2.4만 |
|---|
| 2026.09.25 | ₩34,218 | ₩34,218 | ₩34,005 | ₩34,178 | -0.12% | 4만 |
|---|
| 2026.09.24 | ₩34,165 | ₩34,285 | ₩34,165 | ₩34,179 | +0.04% | 2.2만 |
|---|
| 2026.09.23 | ₩34,258 | ₩34,272 | ₩34,165 | ₩34,165 | -0.27% | 2.5만 |
|---|
| 2026.09.22 | ₩34,245 | ₩34,280 | ₩34,205 | ₩34,218 | -0.08% | 5.9만 |
|---|
| 2026.09.21 | ₩34,258 | ₩34,272 | ₩34,231 | ₩34,272 | +0.04% | 1.8만 |
|---|
| 2026.09.18 | ₩34,258 | ₩34,298 | ₩34,205 | ₩34,205 | -0.16% | 2.7만 |
|---|
| 2026.09.17 | ₩34,231 | ₩34,352 | ₩34,231 | ₩34,245 | +0.04% | 2만 |
|---|
| 2026.09.16 | ₩34,325 | ₩34,325 | ₩34,231 | ₩34,231 | -0.27% | 1.4만 |
|---|
| 2026.09.15 | ₩34,325 | ₩34,325 | ₩34,205 | ₩34,205 | -0.35% | 2만 |
|---|
| 2026.09.14 | ₩34,312 | ₩34,312 | ₩34,246 | ₩34,305 | -0.02% | 1.9만 |
|---|
| 2026.09.11 | ₩34,285 | ₩34,305 | ₩34,278 | ₩34,285 | 0.00% | 1.5만 |
|---|
| 2026.09.10 | ₩34,285 | ₩34,297 | ₩34,165 | ₩34,258 | -0.08% | 1.2만 |
|---|
| 2026.09.09 | ₩34,298 | ₩34,325 | ₩34,245 | ₩34,258 | -0.12% | 2.4만 |
|---|
| 2026.09.08 | ₩34,265 | ₩34,312 | ₩34,218 | ₩34,245 | -0.06% | 9.5천 |
|---|
| 2026.09.04 | ₩34,298 | ₩34,298 | ₩34,231 | ₩34,238 | -0.18% | 1.7만 |
|---|
| 2026.09.03 | ₩34,298 | ₩34,298 | ₩34,218 | ₩34,218 | -0.23% | 1.1만 |
|---|
| 2026.09.02 | ₩34,245 | ₩34,298 | ₩34,245 | ₩34,298 | +0.16% | 7.7천 |
|---|
| 2026.09.01 | ₩34,205 | ₩34,312 | ₩34,205 | ₩34,245 | +0.12% | 1.2만 |
|---|
| 2026.08.31 | ₩34,178 | ₩34,325 | ₩34,178 | ₩34,325 | +0.43% | 3.2만 |
|---|
| 2026.08.28 | ₩34,285 | ₩34,298 | ₩34,245 | ₩34,258 | -0.08% | 1.5만 |
|---|
| 2026.08.27 | ₩34,245 | ₩34,280 | ₩34,231 | ₩34,272 | +0.08% | 1.6만 |
|---|
| 2026.08.26 | ₩34,258 | ₩34,272 | ₩34,245 | ₩34,245 | -0.04% | 7.1천 |
|---|
| 2026.08.25 | ₩34,245 | ₩34,272 | ₩34,218 | ₩34,231 | -0.04% | 1.2만 |
|---|
| 2026.08.24 | ₩34,298 | ₩34,298 | ₩34,234 | ₩34,245 | -0.16% | 8.5천 |
|---|
| 2026.08.21 | ₩34,245 | ₩34,298 | ₩34,191 | ₩34,298 | +0.16% | 3.9만 |
|---|
| 2026.08.20 | ₩34,231 | ₩34,298 | ₩34,191 | ₩34,231 | 0.00% | 1.9만 |
|---|
| 2026.08.19 | ₩34,219 | ₩34,298 | ₩34,191 | ₩34,234 | +0.04% | 3.3만 |
|---|
| 2026.08.18 | ₩34,258 | ₩34,285 | ₩34,223 | ₩34,258 | 0.00% | 2.1만 |
|---|
| 2026.08.17 | ₩34,285 | ₩34,312 | ₩34,191 | ₩34,231 | -0.16% | 3.4만 |
|---|
| 2026.08.14 | ₩34,218 | ₩34,338 | ₩34,218 | ₩34,272 | +0.16% | 3.1만 |
|---|
| 2026.08.13 | ₩34,231 | ₩34,298 | ₩34,178 | ₩34,218 | -0.04% | 2.6만 |
|---|
| 2026.08.12 | ₩34,231 | ₩34,285 | ₩34,218 | ₩34,218 | -0.04% | 1만 |
|---|
| 2026.08.11 | ₩34,207 | ₩34,272 | ₩34,205 | ₩34,218 | +0.03% | 1.7만 |
|---|
| 2026.08.10 | ₩34,098 | ₩34,272 | ₩34,098 | ₩34,191 | +0.27% | 3만 |
|---|
| 2026.08.07 | ₩34,125 | ₩34,231 | ₩34,125 | ₩34,205 | +0.23% | 1.8만 |
|---|
| 2026.08.06 | ₩34,126 | ₩34,191 | ₩34,125 | ₩34,125 | -0.00% | 1.3만 |
|---|
| 2026.08.05 | ₩34,057 | ₩34,218 | ₩34,057 | ₩34,098 | +0.12% | 2.4만 |
|---|
| 2026.08.04 | ₩34,111 | ₩34,165 | ₩34,071 | ₩34,085 | -0.08% | 2.7만 |
|---|
| 2026.08.03 | ₩34,045 | ₩34,098 | ₩34,031 | ₩34,071 | +0.08% | 1.9만 |
|---|
| 2026.07.31 | ₩33,911 | ₩34,151 | ₩33,871 | ₩34,058 | +0.43% | 6.4만 |
|---|
| 2026.07.30 | ₩33,844 | ₩33,943 | ₩33,844 | ₩33,898 | +0.16% | 9.5천 |
|---|
| 2026.07.29 | ₩33,844 | ₩33,898 | ₩33,844 | ₩33,858 | +0.04% | 9.8천 |
|---|
| 2026.07.28 | ₩33,834 | ₩33,925 | ₩33,832 | ₩33,871 | +0.11% | 1.9만 |
|---|
| 2026.07.27 | ₩33,965 | ₩33,965 | ₩33,818 | ₩33,898 | -0.20% | 2.4만 |
|---|
| 2026.07.24 | ₩33,871 | ₩33,925 | ₩33,838 | ₩33,898 | +0.08% | 9천 |
|---|
| 2026.07.23 | ₩33,831 | ₩33,925 | ₩33,831 | ₩33,925 | +0.28% | 1.1만 |
|---|
| 2026.07.22 | ₩33,804 | ₩33,965 | ₩33,778 | ₩33,965 | +0.47% | 2.4만 |
|---|
| 2026.07.21 | ₩33,804 | ₩33,871 | ₩33,795 | ₩33,844 | +0.12% | 7.1만 |
|---|
| 2026.07.20 | ₩33,978 | ₩34,003 | ₩33,815 | ₩33,831 | -0.43% | 2.9만 |
|---|
| 2026.07.17 | ₩33,831 | ₩33,911 | ₩33,831 | ₩33,911 | +0.24% | 7.8천 |
|---|
| 2026.07.16 | ₩33,778 | ₩33,911 | ₩33,778 | ₩33,844 | +0.20% | 5.4천 |
|---|
| 2026.07.15 | ₩33,898 | ₩33,898 | ₩33,778 | ₩33,818 | -0.24% | 4.1만 |
|---|
| 2026.07.14 | ₩33,778 | ₩33,898 | ₩33,764 | ₩33,824 | +0.14% | 1.2만 |
|---|
| 2026.07.13 | ₩33,738 | ₩33,951 | ₩33,738 | ₩33,804 | +0.20% | 2.1만 |
|---|
| 2026.07.10 | ₩33,738 | ₩33,831 | ₩33,738 | ₩33,804 | +0.20% | 1.2만 |
|---|
| 2026.07.09 | ₩33,738 | ₩33,831 | ₩33,738 | ₩33,798 | +0.18% | 2.1만 |
|---|
| 2026.07.08 | ₩33,791 | ₩33,884 | ₩33,764 | ₩33,818 | +0.08% | 2.7만 |
|---|
| 2026.07.07 | ₩33,698 | ₩33,831 | ₩33,671 | ₩33,818 | +0.36% | 4만 |
|---|
| 2026.07.06 | ₩33,551 | ₩33,764 | ₩33,551 | ₩33,764 | +0.64% | 5만 |
|---|
| 2026.07.02 | ₩33,511 | ₩33,598 | ₩33,511 | ₩33,588 | +0.23% | 2.8만 |
|---|
| 2026.07.01 | ₩33,244 | ₩33,551 | ₩33,244 | ₩33,521 | +0.84% | 7만 |
|---|
| 2026.06.30 | ₩33,938 | ₩34,138 | ₩33,858 | ₩33,898 | -0.12% | 29.2만 |
|---|
| 2026.06.29 | ₩33,951 | ₩34,058 | ₩33,851 | ₩34,058 | +0.31% | 8.7만 |
|---|
| 2026.06.26 | ₩33,844 | ₩34,018 | ₩33,844 | ₩33,925 | +0.24% | 4.9만 |
|---|
| 2026.06.25 | ₩34,071 | ₩34,081 | ₩33,911 | ₩33,965 | -0.31% | 2.5만 |
|---|
| 2026.06.24 | ₩34,018 | ₩34,111 | ₩33,911 | ₩33,978 | -0.12% | 2.8만 |
|---|
| 2026.06.23 | ₩34,071 | ₩34,182 | ₩33,991 | ₩33,991 | -0.24% | 1.5만 |
|---|
| 2026.06.22 | ₩34,165 | ₩34,218 | ₩34,071 | ₩34,071 | -0.27% | 2.5만 |
|---|
| 2026.06.18 | ₩34,071 | ₩34,231 | ₩34,071 | ₩34,165 | +0.27% | 2.7만 |
|---|
| 2026.06.17 | ₩34,098 | ₩34,178 | ₩34,031 | ₩34,138 | +0.12% | 7.1천 |
|---|
| 2026.06.16 | ₩34,151 | ₩34,191 | ₩34,125 | ₩34,125 | -0.08% | 1.1만 |
|---|
| 2026.06.15 | ₩34,138 | ₩34,191 | ₩34,085 | ₩34,191 | +0.16% | 1.8만 |
|---|
| 2026.06.12 | ₩34,125 | ₩34,163 | ₩34,045 | ₩34,111 | -0.04% | 2.6만 |
|---|
| 2026.06.11 | ₩34,011 | ₩34,125 | ₩33,978 | ₩34,125 | +0.33% | 1.8만 |
|---|
| 2026.06.10 | ₩34,005 | ₩34,105 | ₩34,005 | ₩34,085 | +0.24% | 2.5만 |
|---|
| 2026.06.09 | ₩34,046 | ₩34,133 | ₩34,005 | ₩34,038 | -0.02% | 1.4만 |
|---|
| 2026.06.08 | ₩34,098 | ₩34,105 | ₩34,005 | ₩34,031 | -0.20% | 1.9만 |
|---|
| 2026.06.05 | ₩34,005 | ₩34,081 | ₩33,965 | ₩34,065 | +0.18% | 1.6만 |
|---|
| 2026.06.04 | ₩34,045 | ₩34,071 | ₩34,018 | ₩34,058 | +0.04% | 1.3만 |
|---|
| 2026.06.03 | ₩34,098 | ₩34,125 | ₩34,031 | ₩34,031 | -0.20% | 1만 |
|---|
| 2026.06.02 | ₩34,138 | ₩34,138 | ₩34,111 | ₩34,125 | -0.04% | 4.3천 |
|---|
| 2026.06.01 | ₩34,111 | ₩34,191 | ₩34,111 | ₩34,191 | +0.23% | 1.7만 |
|---|
| 2026.05.29 | ₩34,165 | ₩34,205 | ₩34,111 | ₩34,125 | -0.12% | 1.4만 |
|---|
| 2026.05.28 | ₩34,071 | ₩34,218 | ₩34,058 | ₩34,165 | +0.27% | 1.1만 |
|---|
| 2026.05.27 | ₩34,105 | ₩34,111 | ₩34,058 | ₩34,058 | -0.14% | 1.2만 |
|---|
| 2026.05.26 | ₩34,111 | ₩34,165 | ₩33,898 | ₩34,071 | -0.12% | 2.8만 |
|---|
| 2026.05.22 | ₩33,991 | ₩34,138 | ₩33,991 | ₩34,125 | +0.39% | 8.2천 |
|---|
| 2026.05.21 | ₩33,991 | ₩34,111 | ₩33,991 | ₩34,018 | +0.08% | 7천 |
|---|
| 2026.05.20 | ₩33,985 | ₩34,125 | ₩33,985 | ₩34,125 | +0.41% | 1.3만 |
|---|
| 2026.05.19 | ₩34,045 | ₩34,071 | ₩34,005 | ₩34,058 | +0.04% | 1.7만 |
|---|
| 2026.05.18 | ₩33,978 | ₩34,071 | ₩33,939 | ₩34,058 | +0.24% | 8.9천 |
|---|
| 2026.05.15 | ₩33,978 | ₩34,125 | ₩33,978 | ₩34,071 | +0.27% | 1.2만 |
|---|
| 2026.05.14 | ₩34,065 | ₩34,125 | ₩34,005 | ₩34,111 | +0.14% | 9.2천 |
|---|
| 2026.05.13 | ₩34,031 | ₩34,138 | ₩34,031 | ₩34,098 | +0.20% | 8.8천 |
|---|
| 2026.05.12 | ₩34,111 | ₩34,138 | ₩34,033 | ₩34,138 | +0.08% | 3.1만 |
|---|
| 2026.05.11 | ₩34,178 | ₩34,178 | ₩34,045 | ₩34,111 | -0.20% | 1.7만 |
|---|
| 2026.05.08 | ₩34,031 | ₩34,098 | ₩34,031 | ₩34,045 | +0.04% | 1.3만 |
|---|
| 2026.05.07 | ₩33,978 | ₩34,125 | ₩33,938 | ₩34,018 | +0.12% | 1.7만 |
|---|
| 2026.05.06 | ₩34,071 | ₩34,125 | ₩34,058 | ₩34,085 | +0.04% | 2만 |
|---|
| 2026.05.05 | ₩33,911 | ₩34,071 | ₩33,911 | ₩34,031 | +0.35% | 1.4만 |
|---|
| 2026.05.04 | ₩33,998 | ₩34,018 | ₩33,911 | ₩33,965 | -0.10% | 7.2천 |
|---|
| 2026.05.01 | ₩33,925 | ₩34,018 | ₩33,925 | ₩34,018 | +0.28% | 5.1천 |
|---|
| 2026.04.30 | ₩33,937 | ₩34,031 | ₩33,909 | ₩34,005 | +0.20% | 2.4만 |
|---|
| 2026.04.29 | ₩33,915 | ₩33,991 | ₩33,844 | ₩33,951 | +0.11% | 1.4만 |
|---|
| 2026.04.28 | ₩33,911 | ₩33,927 | ₩33,824 | ₩33,898 | -0.04% | 1.3만 |
|---|
| 2026.04.27 | ₩33,884 | ₩33,991 | ₩33,858 | ₩33,858 | -0.08% | 6.3천 |
|---|
| 2026.04.24 | ₩33,925 | ₩33,991 | ₩33,898 | ₩33,978 | +0.16% | 9.2천 |
|---|
| 2026.04.23 | ₩33,938 | ₩34,031 | ₩33,871 | ₩34,031 | +0.28% | 1.9만 |
|---|
| 2026.04.22 | ₩33,698 | ₩33,938 | ₩33,644 | ₩33,938 | +0.71% | 2.9만 |
|---|
| 2026.04.21 | ₩33,524 | ₩33,698 | ₩33,524 | ₩33,698 | +0.52% | 4.2만 |
|---|
| 2026.04.20 | ₩33,511 | ₩33,698 | ₩33,511 | ₩33,618 | +0.32% | 4.1만 |
|---|
| 2026.04.17 | ₩33,578 | ₩33,671 | ₩33,544 | ₩33,604 | +0.08% | 4.3만 |
|---|
| 2026.04.16 | ₩33,564 | ₩33,644 | ₩33,497 | ₩33,578 | +0.04% | 7.1만 |
|---|
| 2026.04.15 | ₩33,524 | ₩33,604 | ₩33,476 | ₩33,564 | +0.12% | 8.6만 |
|---|
| 2026.04.14 | ₩33,364 | ₩33,551 | ₩33,364 | ₩33,524 | +0.48% | 6.6만 |
|---|
| 2026.04.13 | ₩33,297 | ₩33,377 | ₩33,284 | ₩33,351 | +0.16% | 2.4만 |
|---|
| 2026.04.10 | ₩33,351 | ₩33,377 | ₩33,300 | ₩33,351 | 0.00% | 7.2만 |
|---|
| 2026.04.09 | ₩33,070 | ₩33,324 | ₩33,057 | ₩33,271 | +0.61% | 4.5만 |
|---|
| 2026.04.08 | ₩33,057 | ₩33,150 | ₩32,862 | ₩33,097 | +0.12% | 3.4만 |
|---|
| 2026.04.07 | ₩32,924 | ₩32,924 | ₩32,803 | ₩32,910 | -0.04% | 3.4만 |
|---|
| 2026.04.06 | ₩32,830 | ₩32,937 | ₩32,739 | ₩32,937 | +0.33% | 3.2만 |
|---|
| 2026.04.02 | ₩32,670 | ₩32,964 | ₩32,550 | ₩32,844 | +0.53% | 8.3만 |
|---|
| 2026.04.01 | ₩32,790 | ₩32,844 | ₩32,603 | ₩32,777 | -0.04% | 10.5만 |
|---|
| 2026.03.31 | ₩33,257 | ₩33,424 | ₩33,217 | ₩33,311 | +0.16% | 21.7만 |
|---|
| 2026.03.30 | ₩33,404 | ₩33,464 | ₩33,110 | ₩33,257 | -0.44% | 16.9만 |
|---|
| 2026.03.27 | ₩33,497 | ₩33,524 | ₩33,324 | ₩33,389 | -0.32% | 4.3만 |
|---|
| 2026.03.26 | ₩33,731 | ₩33,764 | ₩33,431 | ₩33,444 | -0.85% | 2.3만 |
|---|
| 2026.03.25 | ₩33,711 | ₩33,831 | ₩33,644 | ₩33,671 | -0.12% | 1.5만 |
|---|
| 2026.03.24 | ₩33,497 | ₩33,698 | ₩33,464 | ₩33,644 | +0.44% | 2만 |
|---|
| 2026.03.23 | ₩33,604 | ₩33,698 | ₩33,578 | ₩33,631 | +0.08% | 2만 |
|---|
| 2026.03.20 | ₩33,711 | ₩33,751 | ₩33,537 | ₩33,551 | -0.48% | 3.9만 |
|---|
| 2026.03.19 | ₩33,804 | ₩33,804 | ₩33,658 | ₩33,764 | -0.12% | 3.1만 |
|---|
| 2026.03.18 | ₩33,925 | ₩33,979 | ₩33,804 | ₩33,818 | -0.31% | 1.6만 |
|---|
| 2026.03.17 | ₩33,938 | ₩33,938 | ₩33,804 | ₩33,871 | -0.20% | 1.6만 |
|---|
| 2026.03.16 | ₩34,031 | ₩34,031 | ₩33,871 | ₩33,938 | -0.27% | 2.6만 |
|---|
| 2026.03.13 | ₩33,951 | ₩34,031 | ₩33,911 | ₩33,951 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩33,951 | ₩34,065 | ₩33,791 | ₩33,965 | +0.04% | 5.2만 |
|---|
| 2026.03.11 | ₩33,898 | ₩33,951 | ₩33,858 | ₩33,938 | +0.12% | 1.9만 |
|---|
| 2026.03.10 | ₩33,911 | ₩34,011 | ₩33,898 | ₩33,951 | +0.12% | 3.3만 |
|---|
| 2026.03.09 | ₩33,871 | ₩33,978 | ₩33,831 | ₩33,911 | +0.12% | 3.6만 |
|---|
| 2026.03.06 | ₩33,991 | ₩34,010 | ₩33,911 | ₩33,911 | -0.24% | 2.3만 |
|---|
| 2026.03.05 | ₩33,898 | ₩34,005 | ₩33,898 | ₩33,911 | +0.04% | 7.7천 |
|---|
| 2026.03.04 | ₩33,844 | ₩34,018 | ₩33,844 | ₩33,900 | +0.17% | 1.2만 |
|---|
| 2026.03.03 | ₩33,871 | ₩33,965 | ₩33,859 | ₩33,911 | +0.12% | 1.5만 |
|---|
| 2026.03.02 | ₩33,831 | ₩33,965 | ₩33,818 | ₩33,938 | +0.32% | 2.7만 |
|---|
| 2026.02.27 | ₩34,085 | ₩34,085 | ₩33,778 | ₩33,778 | -0.90% | 13.6만 |
|---|
| 2026.02.26 | ₩34,071 | ₩34,098 | ₩34,031 | ₩34,098 | +0.08% | 2.6만 |
|---|
| 2026.02.25 | ₩34,111 | ₩34,139 | ₩34,058 | ₩34,058 | -0.16% | 7.1천 |
|---|
| 2026.02.24 | ₩33,991 | ₩34,191 | ₩33,978 | ₩34,058 | +0.20% | 1.7만 |
|---|
| 2026.02.23 | ₩34,005 | ₩34,165 | ₩34,005 | ₩34,058 | +0.16% | 1.3만 |
|---|
| 2026.02.20 | ₩34,125 | ₩34,151 | ₩33,951 | ₩34,005 | -0.35% | 1.6만 |
|---|
| 2026.02.19 | ₩34,031 | ₩34,047 | ₩33,925 | ₩34,018 | -0.04% | 2.4만 |
|---|
| 2026.02.18 | ₩34,005 | ₩34,031 | ₩33,965 | ₩33,965 | -0.12% | 3만 |
|---|
| 2026.02.17 | ₩33,978 | ₩34,031 | ₩33,965 | ₩34,005 | +0.08% | 3만 |
|---|
| 2026.02.13 | ₩33,978 | ₩34,029 | ₩33,978 | ₩33,978 | 0.00% | 6.8천 |
|---|
| 2026.02.12 | ₩34,031 | ₩34,031 | ₩33,965 | ₩33,965 | -0.20% | 5.9천 |
|---|
| 2026.02.11 | ₩34,005 | ₩34,031 | ₩33,963 | ₩34,031 | +0.08% | 1.3만 |
|---|
| 2026.02.10 | ₩33,911 | ₩34,031 | ₩33,911 | ₩34,003 | +0.27% | 9.6천 |
|---|
| 2026.02.09 | ₩33,938 | ₩34,031 | ₩33,938 | ₩34,007 | +0.20% | 5천 |
|---|
| 2026.02.06 | ₩33,991 | ₩34,031 | ₩33,965 | ₩33,978 | -0.04% | 2.4만 |
|---|
| 2026.02.05 | ₩33,951 | ₩34,031 | ₩33,951 | ₩34,018 | +0.20% | 3.6만 |
|---|
| 2026.02.04 | ₩34,005 | ₩34,005 | ₩33,938 | ₩33,971 | -0.10% | 7.3천 |
|---|
| 2026.02.03 | ₩33,951 | ₩34,005 | ₩33,925 | ₩33,991 | +0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩34,045 | ₩34,047 | ₩33,926 | ₩33,938 | -0.31% | 2.8만 |
|---|
| 2026.01.30 | ₩33,951 | ₩34,045 | ₩33,898 | ₩34,005 | +0.16% | 1.5만 |
|---|
| 2026.01.29 | ₩33,938 | ₩34,035 | ₩33,871 | ₩34,018 | +0.24% | 5.8만 |
|---|
| 2026.01.28 | ₩33,925 | ₩33,938 | ₩33,898 | ₩33,938 | +0.04% | 1.5만 |
|---|
| 2026.01.27 | ₩33,871 | ₩33,938 | ₩33,871 | ₩33,925 | +0.16% | 1.5만 |
|---|
| 2026.01.26 | ₩33,898 | ₩33,965 | ₩33,844 | ₩33,938 | +0.12% | 2.8만 |
|---|
| 2026.01.23 | ₩33,831 | ₩33,977 | ₩33,831 | ₩33,898 | +0.20% | 4만 |
|---|
| 2026.01.22 | ₩33,884 | ₩33,978 | ₩33,831 | ₩33,925 | +0.12% | 3.4만 |
|---|
| 2026.01.21 | ₩33,778 | ₩34,045 | ₩33,764 | ₩33,898 | +0.36% | 5.5만 |
|---|
| 2026.01.20 | ₩33,764 | ₩33,812 | ₩33,764 | ₩33,791 | +0.08% | 7.7천 |
|---|
| 2026.01.16 | ₩33,738 | ₩33,791 | ₩33,731 | ₩33,764 | +0.08% | 3만 |
|---|
| 2026.01.15 | ₩33,618 | ₩33,764 | ₩33,618 | ₩33,764 | +0.44% | 2.3만 |
|---|
| 2026.01.14 | ₩33,711 | ₩33,724 | ₩33,618 | ₩33,711 | 0.00% | 2.3만 |
|---|
| 2026.01.13 | ₩33,618 | ₩33,724 | ₩33,618 | ₩33,711 | +0.28% | 1.7만 |
|---|
| 2026.01.12 | ₩33,604 | ₩33,698 | ₩33,604 | ₩33,658 | +0.16% | 9.5천 |
|---|
| 2026.01.09 | ₩33,631 | ₩33,691 | ₩33,624 | ₩33,671 | +0.12% | 2만 |
|---|
| 2026.01.08 | ₩33,624 | ₩33,644 | ₩33,564 | ₩33,618 | -0.02% | 7.4천 |
|---|
| 2026.01.07 | ₩33,602 | ₩33,668 | ₩33,564 | ₩33,564 | -0.11% | 3.1만 |
|---|
| 2026.01.06 | ₩33,564 | ₩33,644 | ₩33,564 | ₩33,591 | +0.08% | 2.9만 |
|---|
| 2026.01.05 | ₩33,564 | ₩33,618 | ₩33,551 | ₩33,564 | 0.00% | 3.9만 |
|---|
| 2026.01.02 | ₩33,471 | ₩33,551 | ₩33,436 | ₩33,537 | +0.20% | 1.7만 |
|---|
| 2025.12.31 | ₩33,631 | ₩33,631 | ₩33,377 | ₩33,377 | -0.75% | 9.5만 |
|---|
| 2025.12.30 | ₩34,165 | ₩34,211 | ₩34,111 | ₩34,191 | +0.08% | 3만 |
|---|
| 2025.12.29 | ₩34,205 | ₩34,205 | ₩34,018 | ₩34,151 | -0.16% | 8.7천 |
|---|
| 2025.12.26 | ₩34,021 | ₩34,125 | ₩34,005 | ₩34,125 | +0.31% | 2만 |
|---|
| 2025.12.24 | ₩34,085 | ₩34,138 | ₩34,018 | ₩34,111 | +0.08% | 8.5천 |
|---|
| 2025.12.23 | ₩34,058 | ₩34,103 | ₩34,005 | ₩34,005 | -0.16% | 1.1만 |
|---|
| 2025.12.22 | ₩34,018 | ₩34,098 | ₩33,991 | ₩34,098 | +0.24% | 1.3만 |
|---|
| 2025.12.19 | ₩34,005 | ₩34,018 | ₩33,951 | ₩34,018 | +0.04% | 2.4만 |
|---|
| 2025.12.18 | ₩33,898 | ₩33,965 | ₩33,898 | ₩33,965 | +0.20% | 9.7천 |
|---|
| 2025.12.17 | ₩33,831 | ₩33,951 | ₩33,828 | ₩33,898 | +0.20% | 2.9만 |
|---|
| 2025.12.16 | ₩33,898 | ₩33,898 | ₩33,834 | ₩33,858 | -0.12% | 1만 |
|---|
| 2025.12.15 | ₩33,778 | ₩33,898 | ₩33,778 | ₩33,831 | +0.16% | 8천 |
|---|
| 2025.12.12 | ₩33,878 | ₩33,892 | ₩33,818 | ₩33,818 | -0.18% | 8.7천 |
|---|
| 2025.12.11 | ₩33,778 | ₩33,898 | ₩33,778 | ₩33,898 | +0.36% | 1.5만 |
|---|
| 2025.12.10 | ₩33,804 | ₩33,898 | ₩33,778 | ₩33,804 | 0.00% | 2.2만 |
|---|
| 2025.12.09 | ₩33,764 | ₩33,871 | ₩33,724 | ₩33,738 | -0.08% | 3만 |
|---|
| 2025.12.08 | ₩33,844 | ₩33,883 | ₩33,764 | ₩33,778 | -0.20% | 1.5만 |
|---|
| 2025.12.05 | ₩33,764 | ₩33,925 | ₩33,764 | ₩33,858 | +0.28% | 1.4만 |
|---|
| 2025.12.04 | ₩33,843 | ₩33,898 | ₩33,791 | ₩33,871 | +0.08% | 1.3만 |
|---|
| 2025.12.03 | ₩33,791 | ₩33,899 | ₩33,778 | ₩33,858 | +0.20% | 2.3만 |
|---|
| 2025.12.02 | ₩33,764 | ₩33,844 | ₩33,711 | ₩33,738 | -0.08% | 3.4만 |
|---|
| 2025.12.01 | ₩33,644 | ₩33,751 | ₩33,644 | ₩33,738 | +0.28% | 3.7만 |
|---|
| 2025.11.28 | ₩33,631 | ₩33,738 | ₩33,591 | ₩33,591 | -0.12% | 4.8만 |
|---|
| 2025.11.26 | ₩33,564 | ₩33,671 | ₩33,564 | ₩33,611 | +0.14% | 2만 |
|---|
| 2025.11.25 | ₩33,664 | ₩33,671 | ₩33,564 | ₩33,604 | -0.18% | 1.7만 |
|---|
| 2025.11.24 | ₩33,618 | ₩33,658 | ₩33,578 | ₩33,631 | +0.04% | 1.4만 |
|---|
| 2025.11.21 | ₩33,431 | ₩33,618 | ₩33,431 | ₩33,618 | +0.56% | 1.6만 |
|---|
| 2025.11.20 | ₩33,695 | ₩33,738 | ₩33,551 | ₩33,551 | -0.43% | 1.4만 |
|---|
| 2025.11.19 | ₩33,724 | ₩33,738 | ₩33,698 | ₩33,704 | -0.06% | 1.5만 |
|---|
| 2025.11.18 | ₩33,738 | ₩33,738 | ₩33,631 | ₩33,711 | -0.08% | 1.9만 |
|---|
| 2025.11.17 | ₩33,684 | ₩33,818 | ₩33,671 | ₩33,711 | +0.08% | 1.9만 |
|---|
| 2025.11.14 | ₩33,711 | ₩33,818 | ₩33,658 | ₩33,671 | -0.12% | 2.3만 |
|---|
| 2025.11.13 | ₩33,671 | ₩33,764 | ₩33,671 | ₩33,711 | +0.12% | 1.2만 |
|---|
| 2025.11.12 | ₩33,671 | ₩33,764 | ₩33,671 | ₩33,764 | +0.28% | 1.3만 |
|---|
| 2025.11.11 | ₩33,658 | ₩33,738 | ₩33,658 | ₩33,723 | +0.19% | 8.8천 |
|---|
| 2025.11.10 | ₩33,644 | ₩33,704 | ₩33,616 | ₩33,671 | +0.08% | 1만 |
|---|
| 2025.11.07 | ₩33,604 | ₩33,698 | ₩33,604 | ₩33,671 | +0.20% | 1.3만 |
|---|
| 2025.11.06 | ₩33,604 | ₩33,698 | ₩33,604 | ₩33,644 | +0.12% | 1.1만 |
|---|
| 2025.11.05 | ₩33,618 | ₩33,675 | ₩33,604 | ₩33,671 | +0.16% | 9.4천 |
|---|
| 2025.11.04 | ₩33,618 | ₩33,658 | ₩33,591 | ₩33,615 | -0.01% | 1.4만 |
|---|
| 2025.11.03 | ₩33,631 | ₩33,644 | ₩33,497 | ₩33,591 | -0.12% | 4.5만 |
|---|
| 2025.10.31 | ₩33,632 | ₩33,658 | ₩33,524 | ₩33,537 | -0.28% | 5.4만 |
|---|
| 2025.10.30 | ₩33,738 | ₩33,738 | ₩33,591 | ₩33,604 | -0.40% | 2.3만 |
|---|
| 2025.10.29 | ₩33,698 | ₩33,724 | ₩33,624 | ₩33,644 | -0.16% | 1.8만 |
|---|
| 2025.10.28 | ₩33,643 | ₩33,698 | ₩33,643 | ₩33,678 | +0.10% | 8.3천 |
|---|
| 2025.10.27 | ₩33,698 | ₩33,698 | ₩33,632 | ₩33,658 | -0.12% | 2.2만 |
|---|
| 2025.10.24 | ₩33,690 | ₩33,707 | ₩33,604 | ₩33,698 | +0.02% | 2만 |
|---|
| 2025.10.23 | ₩33,698 | ₩33,724 | ₩33,684 | ₩33,724 | +0.08% | 1.6만 |
|---|
| 2025.10.22 | ₩33,644 | ₩33,698 | ₩33,631 | ₩33,664 | +0.06% | 1.4만 |
|---|
| 2025.10.21 | ₩33,644 | ₩33,698 | ₩33,611 | ₩33,684 | +0.12% | 5.1만 |
|---|
| 2025.10.20 | ₩33,631 | ₩33,671 | ₩33,591 | ₩33,591 | -0.12% | 3.5만 |
|---|
| 2025.10.17 | ₩33,631 | ₩33,684 | ₩33,591 | ₩33,591 | -0.12% | 8.2천 |
|---|
| 2025.10.16 | ₩33,711 | ₩33,711 | ₩33,578 | ₩33,604 | -0.32% | 4만 |
|---|
| 2025.10.15 | ₩33,724 | ₩33,738 | ₩33,671 | ₩33,711 | -0.04% | 5.4만 |
|---|
| 2025.10.14 | ₩33,524 | ₩33,738 | ₩33,511 | ₩33,724 | +0.60% | 1.4만 |
|---|
| 2025.10.13 | ₩33,631 | ₩33,684 | ₩33,513 | ₩33,684 | +0.16% | 2.9만 |
|---|
| 2025.10.10 | ₩33,631 | ₩33,664 | ₩33,511 | ₩33,511 | -0.36% | 3.7만 |
|---|
