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 | ₩33,445 | ₩33,628 | ₩33,392 | ₩33,606 | +0.48% | 6.5만 |
| 2026.10.08 | ₩33,232 | ₩33,495 | ₩33,085 | ₩33,445 | +0.64% | 8만 |
| 2026.10.07 | ₩33,592 | ₩33,592 | ₩32,991 | ₩33,071 | -1.55% | 12.4만 |
| 2026.10.06 | ₩33,592 | ₩33,710 | ₩33,539 | ₩33,566 | -0.08% | 3.7만 |
| 2026.10.05 | ₩33,726 | ₩33,726 | ₩33,632 | ₩33,646 | -0.24% | 2.3만 |
| 2026.10.02 | ₩33,632 | ₩33,779 | ₩33,632 | ₩33,753 | +0.36% | 6.4만 |
| 2026.10.01 | ₩33,592 | ₩33,726 | ₩33,539 | ₩33,699 | +0.32% | 9.9만 |
| 2026.09.30 | ₩34,260 | ₩34,260 | ₩34,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,207 |
| -0.16% |
| 7.3만 |
| 2026.09.29 | ₩34,193 | ₩34,220 | ₩34,100 | ₩34,153 | -0.12% | 5.1만 |
|---|
| 2026.09.28 | ₩34,314 | ₩34,314 | ₩34,100 | ₩34,113 | -0.58% | 2.4만 |
|---|
| 2026.09.25 | ₩34,247 | ₩34,247 | ₩34,033 | ₩34,207 | -0.12% | 4만 |
|---|
| 2026.09.24 | ₩34,193 | ₩34,314 | ₩34,193 | ₩34,208 | +0.04% | 2.2만 |
|---|
| 2026.09.23 | ₩34,287 | ₩34,300 | ₩34,193 | ₩34,193 | -0.27% | 2.5만 |
|---|
| 2026.09.22 | ₩34,274 | ₩34,308 | ₩34,233 | ₩34,247 | -0.08% | 5.9만 |
|---|
| 2026.09.21 | ₩34,287 | ₩34,300 | ₩34,260 | ₩34,300 | +0.04% | 1.8만 |
|---|
| 2026.09.18 | ₩34,287 | ₩34,327 | ₩34,233 | ₩34,233 | -0.16% | 2.7만 |
|---|
| 2026.09.17 | ₩34,260 | ₩34,380 | ₩34,260 | ₩34,274 | +0.04% | 2만 |
|---|
| 2026.09.16 | ₩34,354 | ₩34,354 | ₩34,260 | ₩34,260 | -0.27% | 1.4만 |
|---|
| 2026.09.15 | ₩34,354 | ₩34,354 | ₩34,233 | ₩34,233 | -0.35% | 2만 |
|---|
| 2026.09.14 | ₩34,340 | ₩34,340 | ₩34,275 | ₩34,334 | -0.02% | 1.9만 |
|---|
| 2026.09.11 | ₩34,314 | ₩34,334 | ₩34,307 | ₩34,314 | 0.00% | 1.5만 |
|---|
| 2026.09.10 | ₩34,314 | ₩34,326 | ₩34,193 | ₩34,287 | -0.08% | 1.2만 |
|---|
| 2026.09.09 | ₩34,327 | ₩34,354 | ₩34,274 | ₩34,287 | -0.12% | 2.4만 |
|---|
| 2026.09.08 | ₩34,294 | ₩34,340 | ₩34,247 | ₩34,274 | -0.06% | 9.5천 |
|---|
| 2026.09.04 | ₩34,327 | ₩34,327 | ₩34,260 | ₩34,267 | -0.18% | 1.7만 |
|---|
| 2026.09.03 | ₩34,327 | ₩34,327 | ₩34,247 | ₩34,247 | -0.23% | 1.1만 |
|---|
| 2026.09.02 | ₩34,274 | ₩34,327 | ₩34,274 | ₩34,327 | +0.16% | 7.7천 |
|---|
| 2026.09.01 | ₩34,233 | ₩34,340 | ₩34,233 | ₩34,274 | +0.12% | 1.2만 |
|---|
| 2026.08.31 | ₩34,207 | ₩34,354 | ₩34,207 | ₩34,354 | +0.43% | 3.2만 |
|---|
| 2026.08.28 | ₩34,314 | ₩34,327 | ₩34,274 | ₩34,287 | -0.08% | 1.5만 |
|---|
| 2026.08.27 | ₩34,274 | ₩34,308 | ₩34,260 | ₩34,300 | +0.08% | 1.6만 |
|---|
| 2026.08.26 | ₩34,287 | ₩34,300 | ₩34,274 | ₩34,274 | -0.04% | 7.1천 |
|---|
| 2026.08.25 | ₩34,274 | ₩34,300 | ₩34,247 | ₩34,260 | -0.04% | 1.2만 |
|---|
| 2026.08.24 | ₩34,327 | ₩34,327 | ₩34,263 | ₩34,274 | -0.16% | 8.5천 |
|---|
| 2026.08.21 | ₩34,274 | ₩34,327 | ₩34,220 | ₩34,327 | +0.16% | 3.9만 |
|---|
| 2026.08.20 | ₩34,260 | ₩34,327 | ₩34,220 | ₩34,260 | 0.00% | 1.9만 |
|---|
| 2026.08.19 | ₩34,248 | ₩34,327 | ₩34,220 | ₩34,263 | +0.04% | 3.3만 |
|---|
| 2026.08.18 | ₩34,287 | ₩34,314 | ₩34,252 | ₩34,287 | 0.00% | 2.1만 |
|---|
| 2026.08.17 | ₩34,314 | ₩34,340 | ₩34,220 | ₩34,260 | -0.16% | 3.4만 |
|---|
| 2026.08.14 | ₩34,247 | ₩34,367 | ₩34,247 | ₩34,300 | +0.16% | 3.1만 |
|---|
| 2026.08.13 | ₩34,260 | ₩34,327 | ₩34,207 | ₩34,247 | -0.04% | 2.6만 |
|---|
| 2026.08.12 | ₩34,260 | ₩34,314 | ₩34,247 | ₩34,247 | -0.04% | 1만 |
|---|
| 2026.08.11 | ₩34,236 | ₩34,300 | ₩34,233 | ₩34,247 | +0.03% | 1.7만 |
|---|
| 2026.08.10 | ₩34,127 | ₩34,300 | ₩34,127 | ₩34,220 | +0.27% | 3만 |
|---|
| 2026.08.07 | ₩34,153 | ₩34,260 | ₩34,153 | ₩34,233 | +0.23% | 1.8만 |
|---|
| 2026.08.06 | ₩34,155 | ₩34,220 | ₩34,153 | ₩34,153 | -0.00% | 1.3만 |
|---|
| 2026.08.05 | ₩34,085 | ₩34,247 | ₩34,085 | ₩34,127 | +0.12% | 2.4만 |
|---|
| 2026.08.04 | ₩34,140 | ₩34,193 | ₩34,100 | ₩34,113 | -0.08% | 2.7만 |
|---|
| 2026.08.03 | ₩34,073 | ₩34,127 | ₩34,060 | ₩34,100 | +0.08% | 1.9만 |
|---|
| 2026.07.31 | ₩33,940 | ₩34,180 | ₩33,900 | ₩34,087 | +0.43% | 6.4만 |
|---|
| 2026.07.30 | ₩33,873 | ₩33,972 | ₩33,873 | ₩33,926 | +0.16% | 9.5천 |
|---|
| 2026.07.29 | ₩33,873 | ₩33,926 | ₩33,873 | ₩33,886 | +0.04% | 9.8천 |
|---|
| 2026.07.28 | ₩33,862 | ₩33,953 | ₩33,861 | ₩33,900 | +0.11% | 1.9만 |
|---|
| 2026.07.27 | ₩33,993 | ₩33,993 | ₩33,846 | ₩33,926 | -0.20% | 2.4만 |
|---|
| 2026.07.24 | ₩33,900 | ₩33,953 | ₩33,866 | ₩33,926 | +0.08% | 9천 |
|---|
| 2026.07.23 | ₩33,859 | ₩33,953 | ₩33,859 | ₩33,953 | +0.28% | 1.1만 |
|---|
| 2026.07.22 | ₩33,833 | ₩33,993 | ₩33,806 | ₩33,993 | +0.47% | 2.4만 |
|---|
| 2026.07.21 | ₩33,833 | ₩33,900 | ₩33,823 | ₩33,873 | +0.12% | 7.1만 |
|---|
| 2026.07.20 | ₩34,006 | ₩34,032 | ₩33,843 | ₩33,859 | -0.43% | 2.9만 |
|---|
| 2026.07.17 | ₩33,859 | ₩33,940 | ₩33,859 | ₩33,940 | +0.24% | 7.8천 |
|---|
| 2026.07.16 | ₩33,806 | ₩33,940 | ₩33,806 | ₩33,873 | +0.20% | 5.4천 |
|---|
| 2026.07.15 | ₩33,926 | ₩33,926 | ₩33,806 | ₩33,846 | -0.24% | 4.1만 |
|---|
| 2026.07.14 | ₩33,806 | ₩33,926 | ₩33,793 | ₩33,853 | +0.14% | 1.2만 |
|---|
| 2026.07.13 | ₩33,766 | ₩33,980 | ₩33,766 | ₩33,833 | +0.20% | 2.1만 |
|---|
| 2026.07.10 | ₩33,766 | ₩33,859 | ₩33,766 | ₩33,833 | +0.20% | 1.2만 |
|---|
| 2026.07.09 | ₩33,766 | ₩33,859 | ₩33,766 | ₩33,826 | +0.18% | 2.1만 |
|---|
| 2026.07.08 | ₩33,819 | ₩33,913 | ₩33,793 | ₩33,846 | +0.08% | 2.7만 |
|---|
| 2026.07.07 | ₩33,726 | ₩33,859 | ₩33,699 | ₩33,846 | +0.36% | 4만 |
|---|
| 2026.07.06 | ₩33,579 | ₩33,793 | ₩33,579 | ₩33,793 | +0.64% | 5만 |
|---|
| 2026.07.02 | ₩33,539 | ₩33,626 | ₩33,539 | ₩33,616 | +0.23% | 2.8만 |
|---|
| 2026.07.01 | ₩33,272 | ₩33,579 | ₩33,272 | ₩33,550 | +0.84% | 7만 |
|---|
| 2026.06.30 | ₩33,966 | ₩34,167 | ₩33,886 | ₩33,926 | -0.12% | 29.2만 |
|---|
| 2026.06.29 | ₩33,980 | ₩34,087 | ₩33,880 | ₩34,087 | +0.31% | 8.7만 |
|---|
| 2026.06.26 | ₩33,873 | ₩34,046 | ₩33,873 | ₩33,953 | +0.24% | 4.9만 |
|---|
| 2026.06.25 | ₩34,100 | ₩34,109 | ₩33,940 | ₩33,993 | -0.31% | 2.5만 |
|---|
| 2026.06.24 | ₩34,046 | ₩34,140 | ₩33,940 | ₩34,006 | -0.12% | 2.8만 |
|---|
| 2026.06.23 | ₩34,100 | ₩34,211 | ₩34,020 | ₩34,020 | -0.24% | 1.5만 |
|---|
| 2026.06.22 | ₩34,193 | ₩34,247 | ₩34,100 | ₩34,100 | -0.27% | 2.5만 |
|---|
| 2026.06.18 | ₩34,100 | ₩34,260 | ₩34,100 | ₩34,193 | +0.27% | 2.7만 |
|---|
| 2026.06.17 | ₩34,127 | ₩34,207 | ₩34,060 | ₩34,167 | +0.12% | 7.1천 |
|---|
| 2026.06.16 | ₩34,180 | ₩34,220 | ₩34,153 | ₩34,153 | -0.08% | 1.1만 |
|---|
| 2026.06.15 | ₩34,167 | ₩34,220 | ₩34,113 | ₩34,220 | +0.16% | 1.8만 |
|---|
| 2026.06.12 | ₩34,153 | ₩34,192 | ₩34,073 | ₩34,140 | -0.04% | 2.6만 |
|---|
| 2026.06.11 | ₩34,040 | ₩34,153 | ₩34,006 | ₩34,153 | +0.33% | 1.8만 |
|---|
| 2026.06.10 | ₩34,033 | ₩34,133 | ₩34,033 | ₩34,113 | +0.24% | 2.5만 |
|---|
| 2026.06.09 | ₩34,075 | ₩34,161 | ₩34,033 | ₩34,067 | -0.02% | 1.4만 |
|---|
| 2026.06.08 | ₩34,127 | ₩34,133 | ₩34,033 | ₩34,060 | -0.20% | 1.9만 |
|---|
| 2026.06.05 | ₩34,033 | ₩34,109 | ₩33,993 | ₩34,093 | +0.18% | 1.6만 |
|---|
| 2026.06.04 | ₩34,073 | ₩34,100 | ₩34,046 | ₩34,087 | +0.04% | 1.3만 |
|---|
| 2026.06.03 | ₩34,127 | ₩34,153 | ₩34,060 | ₩34,060 | -0.20% | 1만 |
|---|
| 2026.06.02 | ₩34,167 | ₩34,167 | ₩34,140 | ₩34,153 | -0.04% | 4.3천 |
|---|
| 2026.06.01 | ₩34,140 | ₩34,220 | ₩34,140 | ₩34,220 | +0.23% | 1.7만 |
|---|
| 2026.05.29 | ₩34,193 | ₩34,233 | ₩34,140 | ₩34,153 | -0.12% | 1.4만 |
|---|
| 2026.05.28 | ₩34,100 | ₩34,247 | ₩34,087 | ₩34,193 | +0.27% | 1.1만 |
|---|
| 2026.05.27 | ₩34,133 | ₩34,140 | ₩34,087 | ₩34,087 | -0.14% | 1.2만 |
|---|
| 2026.05.26 | ₩34,140 | ₩34,193 | ₩33,926 | ₩34,100 | -0.12% | 2.8만 |
|---|
| 2026.05.22 | ₩34,020 | ₩34,167 | ₩34,020 | ₩34,153 | +0.39% | 8.2천 |
|---|
| 2026.05.21 | ₩34,020 | ₩34,140 | ₩34,020 | ₩34,046 | +0.08% | 7천 |
|---|
| 2026.05.20 | ₩34,013 | ₩34,153 | ₩34,013 | ₩34,153 | +0.41% | 1.3만 |
|---|
| 2026.05.19 | ₩34,073 | ₩34,100 | ₩34,033 | ₩34,087 | +0.04% | 1.7만 |
|---|
| 2026.05.18 | ₩34,006 | ₩34,100 | ₩33,968 | ₩34,087 | +0.24% | 8.9천 |
|---|
| 2026.05.15 | ₩34,006 | ₩34,153 | ₩34,006 | ₩34,100 | +0.27% | 1.2만 |
|---|
| 2026.05.14 | ₩34,093 | ₩34,153 | ₩34,033 | ₩34,140 | +0.14% | 9.2천 |
|---|
| 2026.05.13 | ₩34,060 | ₩34,167 | ₩34,060 | ₩34,127 | +0.20% | 8.8천 |
|---|
| 2026.05.12 | ₩34,140 | ₩34,167 | ₩34,061 | ₩34,167 | +0.08% | 3.1만 |
|---|
| 2026.05.11 | ₩34,207 | ₩34,207 | ₩34,073 | ₩34,140 | -0.20% | 1.7만 |
|---|
| 2026.05.08 | ₩34,060 | ₩34,127 | ₩34,060 | ₩34,073 | +0.04% | 1.3만 |
|---|
| 2026.05.07 | ₩34,006 | ₩34,153 | ₩33,966 | ₩34,046 | +0.12% | 1.7만 |
|---|
| 2026.05.06 | ₩34,100 | ₩34,153 | ₩34,087 | ₩34,113 | +0.04% | 2만 |
|---|
| 2026.05.05 | ₩33,940 | ₩34,100 | ₩33,940 | ₩34,060 | +0.35% | 1.4만 |
|---|
| 2026.05.04 | ₩34,026 | ₩34,046 | ₩33,940 | ₩33,993 | -0.10% | 7.2천 |
|---|
| 2026.05.01 | ₩33,953 | ₩34,046 | ₩33,953 | ₩34,046 | +0.28% | 5.1천 |
|---|
| 2026.04.30 | ₩33,965 | ₩34,060 | ₩33,937 | ₩34,033 | +0.20% | 2.4만 |
|---|
| 2026.04.29 | ₩33,944 | ₩34,020 | ₩33,873 | ₩33,980 | +0.11% | 1.4만 |
|---|
| 2026.04.28 | ₩33,940 | ₩33,956 | ₩33,853 | ₩33,926 | -0.04% | 1.3만 |
|---|
| 2026.04.27 | ₩33,913 | ₩34,020 | ₩33,886 | ₩33,886 | -0.08% | 6.3천 |
|---|
| 2026.04.24 | ₩33,953 | ₩34,020 | ₩33,926 | ₩34,006 | +0.16% | 9.2천 |
|---|
| 2026.04.23 | ₩33,966 | ₩34,060 | ₩33,900 | ₩34,060 | +0.28% | 1.9만 |
|---|
| 2026.04.22 | ₩33,726 | ₩33,966 | ₩33,672 | ₩33,966 | +0.71% | 2.9만 |
|---|
| 2026.04.21 | ₩33,552 | ₩33,726 | ₩33,552 | ₩33,726 | +0.52% | 4.2만 |
|---|
| 2026.04.20 | ₩33,539 | ₩33,726 | ₩33,539 | ₩33,646 | +0.32% | 4.1만 |
|---|
| 2026.04.17 | ₩33,606 | ₩33,699 | ₩33,572 | ₩33,632 | +0.08% | 4.3만 |
|---|
| 2026.04.16 | ₩33,592 | ₩33,672 | ₩33,526 | ₩33,606 | +0.04% | 7.1만 |
|---|
| 2026.04.15 | ₩33,552 | ₩33,632 | ₩33,504 | ₩33,592 | +0.12% | 8.6만 |
|---|
| 2026.04.14 | ₩33,392 | ₩33,579 | ₩33,392 | ₩33,552 | +0.48% | 6.6만 |
|---|
| 2026.04.13 | ₩33,325 | ₩33,405 | ₩33,312 | ₩33,379 | +0.16% | 2.4만 |
|---|
| 2026.04.10 | ₩33,379 | ₩33,405 | ₩33,328 | ₩33,379 | 0.00% | 7.2만 |
|---|
| 2026.04.09 | ₩33,098 | ₩33,352 | ₩33,085 | ₩33,299 | +0.61% | 4.5만 |
|---|
| 2026.04.08 | ₩33,085 | ₩33,178 | ₩32,890 | ₩33,125 | +0.12% | 3.4만 |
|---|
| 2026.04.07 | ₩32,951 | ₩32,951 | ₩32,831 | ₩32,938 | -0.04% | 3.4만 |
|---|
| 2026.04.06 | ₩32,858 | ₩32,965 | ₩32,767 | ₩32,965 | +0.33% | 3.2만 |
|---|
| 2026.04.02 | ₩32,697 | ₩32,991 | ₩32,577 | ₩32,871 | +0.53% | 8.3만 |
|---|
| 2026.04.01 | ₩32,818 | ₩32,871 | ₩32,631 | ₩32,804 | -0.04% | 10.5만 |
|---|
| 2026.03.31 | ₩33,285 | ₩33,452 | ₩33,245 | ₩33,339 | +0.16% | 21.7만 |
|---|
| 2026.03.30 | ₩33,432 | ₩33,492 | ₩33,138 | ₩33,285 | -0.44% | 16.9만 |
|---|
| 2026.03.27 | ₩33,526 | ₩33,552 | ₩33,352 | ₩33,417 | -0.32% | 4.3만 |
|---|
| 2026.03.26 | ₩33,759 | ₩33,793 | ₩33,459 | ₩33,472 | -0.85% | 2.3만 |
|---|
| 2026.03.25 | ₩33,739 | ₩33,859 | ₩33,672 | ₩33,699 | -0.12% | 1.5만 |
|---|
| 2026.03.24 | ₩33,526 | ₩33,726 | ₩33,492 | ₩33,672 | +0.44% | 2만 |
|---|
| 2026.03.23 | ₩33,632 | ₩33,726 | ₩33,606 | ₩33,659 | +0.08% | 2만 |
|---|
| 2026.03.20 | ₩33,739 | ₩33,779 | ₩33,566 | ₩33,579 | -0.48% | 3.9만 |
|---|
| 2026.03.19 | ₩33,833 | ₩33,833 | ₩33,686 | ₩33,793 | -0.12% | 3.1만 |
|---|
| 2026.03.18 | ₩33,953 | ₩34,008 | ₩33,833 | ₩33,846 | -0.31% | 1.6만 |
|---|
| 2026.03.17 | ₩33,966 | ₩33,966 | ₩33,833 | ₩33,900 | -0.20% | 1.6만 |
|---|
| 2026.03.16 | ₩34,060 | ₩34,060 | ₩33,900 | ₩33,966 | -0.27% | 2.6만 |
|---|
| 2026.03.13 | ₩33,980 | ₩34,060 | ₩33,940 | ₩33,980 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩33,980 | ₩34,093 | ₩33,819 | ₩33,993 | +0.04% | 5.2만 |
|---|
| 2026.03.11 | ₩33,926 | ₩33,980 | ₩33,886 | ₩33,966 | +0.12% | 1.9만 |
|---|
| 2026.03.10 | ₩33,940 | ₩34,040 | ₩33,926 | ₩33,980 | +0.12% | 3.3만 |
|---|
| 2026.03.09 | ₩33,900 | ₩34,006 | ₩33,859 | ₩33,940 | +0.12% | 3.6만 |
|---|
| 2026.03.06 | ₩34,020 | ₩34,038 | ₩33,940 | ₩33,940 | -0.24% | 2.3만 |
|---|
| 2026.03.05 | ₩33,926 | ₩34,033 | ₩33,926 | ₩33,940 | +0.04% | 7.7천 |
|---|
| 2026.03.04 | ₩33,873 | ₩34,046 | ₩33,873 | ₩33,929 | +0.17% | 1.2만 |
|---|
| 2026.03.03 | ₩33,900 | ₩33,993 | ₩33,888 | ₩33,940 | +0.12% | 1.5만 |
|---|
| 2026.03.02 | ₩33,859 | ₩33,993 | ₩33,846 | ₩33,966 | +0.32% | 2.7만 |
|---|
| 2026.02.27 | ₩34,113 | ₩34,113 | ₩33,806 | ₩33,806 | -0.90% | 13.6만 |
|---|
| 2026.02.26 | ₩34,100 | ₩34,127 | ₩34,060 | ₩34,127 | +0.08% | 2.6만 |
|---|
| 2026.02.25 | ₩34,140 | ₩34,168 | ₩34,087 | ₩34,087 | -0.16% | 7.1천 |
|---|
| 2026.02.24 | ₩34,020 | ₩34,220 | ₩34,006 | ₩34,087 | +0.20% | 1.7만 |
|---|
| 2026.02.23 | ₩34,033 | ₩34,193 | ₩34,033 | ₩34,087 | +0.16% | 1.3만 |
|---|
| 2026.02.20 | ₩34,153 | ₩34,180 | ₩33,980 | ₩34,033 | -0.35% | 1.6만 |
|---|
| 2026.02.19 | ₩34,060 | ₩34,076 | ₩33,953 | ₩34,046 | -0.04% | 2.4만 |
|---|
| 2026.02.18 | ₩34,033 | ₩34,060 | ₩33,993 | ₩33,993 | -0.12% | 3만 |
|---|
| 2026.02.17 | ₩34,006 | ₩34,060 | ₩33,993 | ₩34,033 | +0.08% | 3만 |
|---|
| 2026.02.13 | ₩34,006 | ₩34,057 | ₩34,006 | ₩34,006 | 0.00% | 6.8천 |
|---|
| 2026.02.12 | ₩34,060 | ₩34,060 | ₩33,993 | ₩33,993 | -0.20% | 5.9천 |
|---|
| 2026.02.11 | ₩34,033 | ₩34,060 | ₩33,992 | ₩34,060 | +0.08% | 1.3만 |
|---|
| 2026.02.10 | ₩33,940 | ₩34,060 | ₩33,940 | ₩34,032 | +0.27% | 9.6천 |
|---|
| 2026.02.09 | ₩33,966 | ₩34,060 | ₩33,966 | ₩34,036 | +0.20% | 5천 |
|---|
| 2026.02.06 | ₩34,020 | ₩34,060 | ₩33,993 | ₩34,006 | -0.04% | 2.4만 |
|---|
| 2026.02.05 | ₩33,980 | ₩34,060 | ₩33,980 | ₩34,046 | +0.20% | 3.6만 |
|---|
| 2026.02.04 | ₩34,033 | ₩34,033 | ₩33,966 | ₩34,000 | -0.10% | 7.3천 |
|---|
| 2026.02.03 | ₩33,980 | ₩34,033 | ₩33,953 | ₩34,020 | +0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩34,073 | ₩34,076 | ₩33,954 | ₩33,966 | -0.31% | 2.8만 |
|---|
| 2026.01.30 | ₩33,980 | ₩34,073 | ₩33,926 | ₩34,033 | +0.16% | 1.5만 |
|---|
| 2026.01.29 | ₩33,966 | ₩34,064 | ₩33,900 | ₩34,046 | +0.24% | 5.8만 |
|---|
| 2026.01.28 | ₩33,953 | ₩33,966 | ₩33,926 | ₩33,966 | +0.04% | 1.5만 |
|---|
| 2026.01.27 | ₩33,900 | ₩33,966 | ₩33,900 | ₩33,953 | +0.16% | 1.5만 |
|---|
| 2026.01.26 | ₩33,926 | ₩33,993 | ₩33,873 | ₩33,966 | +0.12% | 2.8만 |
|---|
| 2026.01.23 | ₩33,859 | ₩34,005 | ₩33,859 | ₩33,926 | +0.20% | 4만 |
|---|
| 2026.01.22 | ₩33,913 | ₩34,006 | ₩33,859 | ₩33,953 | +0.12% | 3.4만 |
|---|
| 2026.01.21 | ₩33,806 | ₩34,073 | ₩33,793 | ₩33,926 | +0.36% | 5.5만 |
|---|
| 2026.01.20 | ₩33,793 | ₩33,841 | ₩33,793 | ₩33,819 | +0.08% | 7.7천 |
|---|
| 2026.01.16 | ₩33,766 | ₩33,819 | ₩33,759 | ₩33,793 | +0.08% | 3만 |
|---|
| 2026.01.15 | ₩33,646 | ₩33,793 | ₩33,646 | ₩33,793 | +0.44% | 2.3만 |
|---|
| 2026.01.14 | ₩33,739 | ₩33,753 | ₩33,646 | ₩33,739 | 0.00% | 2.3만 |
|---|
| 2026.01.13 | ₩33,646 | ₩33,753 | ₩33,646 | ₩33,739 | +0.28% | 1.7만 |
|---|
| 2026.01.12 | ₩33,632 | ₩33,726 | ₩33,632 | ₩33,686 | +0.16% | 9.5천 |
|---|
| 2026.01.09 | ₩33,659 | ₩33,719 | ₩33,652 | ₩33,699 | +0.12% | 2만 |
|---|
| 2026.01.08 | ₩33,652 | ₩33,672 | ₩33,592 | ₩33,646 | -0.02% | 7.4천 |
|---|
| 2026.01.07 | ₩33,630 | ₩33,697 | ₩33,592 | ₩33,592 | -0.11% | 3.1만 |
|---|
| 2026.01.06 | ₩33,592 | ₩33,672 | ₩33,592 | ₩33,619 | +0.08% | 2.9만 |
|---|
| 2026.01.05 | ₩33,592 | ₩33,646 | ₩33,579 | ₩33,592 | 0.00% | 3.9만 |
|---|
| 2026.01.02 | ₩33,499 | ₩33,579 | ₩33,464 | ₩33,566 | +0.20% | 1.7만 |
|---|
| 2025.12.31 | ₩33,659 | ₩33,659 | ₩33,405 | ₩33,405 | -0.75% | 9.5만 |
|---|
| 2025.12.30 | ₩34,193 | ₩34,240 | ₩34,140 | ₩34,220 | +0.08% | 3만 |
|---|
| 2025.12.29 | ₩34,233 | ₩34,233 | ₩34,046 | ₩34,180 | -0.16% | 8.7천 |
|---|
| 2025.12.26 | ₩34,049 | ₩34,153 | ₩34,033 | ₩34,153 | +0.31% | 2만 |
|---|
| 2025.12.24 | ₩34,113 | ₩34,167 | ₩34,046 | ₩34,140 | +0.08% | 8.5천 |
|---|
| 2025.12.23 | ₩34,087 | ₩34,132 | ₩34,033 | ₩34,033 | -0.16% | 1.1만 |
|---|
| 2025.12.22 | ₩34,046 | ₩34,127 | ₩34,020 | ₩34,127 | +0.24% | 1.3만 |
|---|
| 2025.12.19 | ₩34,033 | ₩34,046 | ₩33,980 | ₩34,046 | +0.04% | 2.4만 |
|---|
| 2025.12.18 | ₩33,926 | ₩33,993 | ₩33,926 | ₩33,993 | +0.20% | 9.7천 |
|---|
| 2025.12.17 | ₩33,859 | ₩33,980 | ₩33,857 | ₩33,926 | +0.20% | 2.9만 |
|---|
| 2025.12.16 | ₩33,926 | ₩33,926 | ₩33,862 | ₩33,886 | -0.12% | 1만 |
|---|
| 2025.12.15 | ₩33,806 | ₩33,926 | ₩33,806 | ₩33,859 | +0.16% | 8천 |
|---|
| 2025.12.12 | ₩33,906 | ₩33,921 | ₩33,846 | ₩33,846 | -0.18% | 8.7천 |
|---|
| 2025.12.11 | ₩33,806 | ₩33,926 | ₩33,806 | ₩33,926 | +0.36% | 1.5만 |
|---|
| 2025.12.10 | ₩33,833 | ₩33,926 | ₩33,806 | ₩33,833 | 0.00% | 2.2만 |
|---|
| 2025.12.09 | ₩33,793 | ₩33,900 | ₩33,753 | ₩33,766 | -0.08% | 3만 |
|---|
| 2025.12.08 | ₩33,873 | ₩33,912 | ₩33,793 | ₩33,806 | -0.20% | 1.5만 |
|---|
| 2025.12.05 | ₩33,793 | ₩33,953 | ₩33,793 | ₩33,886 | +0.28% | 1.4만 |
|---|
| 2025.12.04 | ₩33,872 | ₩33,926 | ₩33,819 | ₩33,900 | +0.08% | 1.3만 |
|---|
| 2025.12.03 | ₩33,819 | ₩33,928 | ₩33,806 | ₩33,886 | +0.20% | 2.3만 |
|---|
| 2025.12.02 | ₩33,793 | ₩33,873 | ₩33,739 | ₩33,766 | -0.08% | 3.4만 |
|---|
| 2025.12.01 | ₩33,672 | ₩33,779 | ₩33,672 | ₩33,766 | +0.28% | 3.7만 |
|---|
| 2025.11.28 | ₩33,659 | ₩33,766 | ₩33,619 | ₩33,619 | -0.12% | 4.8만 |
|---|
| 2025.11.26 | ₩33,592 | ₩33,699 | ₩33,592 | ₩33,639 | +0.14% | 2만 |
|---|
| 2025.11.25 | ₩33,693 | ₩33,699 | ₩33,592 | ₩33,632 | -0.18% | 1.7만 |
|---|
| 2025.11.24 | ₩33,646 | ₩33,686 | ₩33,606 | ₩33,659 | +0.04% | 1.4만 |
|---|
| 2025.11.21 | ₩33,459 | ₩33,646 | ₩33,459 | ₩33,646 | +0.56% | 1.6만 |
|---|
| 2025.11.20 | ₩33,723 | ₩33,766 | ₩33,579 | ₩33,579 | -0.43% | 1.4만 |
|---|
| 2025.11.19 | ₩33,753 | ₩33,766 | ₩33,726 | ₩33,733 | -0.06% | 1.5만 |
|---|
| 2025.11.18 | ₩33,766 | ₩33,766 | ₩33,659 | ₩33,739 | -0.08% | 1.9만 |
|---|
| 2025.11.17 | ₩33,713 | ₩33,846 | ₩33,699 | ₩33,739 | +0.08% | 1.9만 |
|---|
| 2025.11.14 | ₩33,739 | ₩33,846 | ₩33,686 | ₩33,699 | -0.12% | 2.3만 |
|---|
| 2025.11.13 | ₩33,699 | ₩33,793 | ₩33,699 | ₩33,739 | +0.12% | 1.2만 |
|---|
| 2025.11.12 | ₩33,699 | ₩33,793 | ₩33,699 | ₩33,793 | +0.28% | 1.3만 |
|---|
| 2025.11.11 | ₩33,686 | ₩33,766 | ₩33,686 | ₩33,751 | +0.19% | 8.8천 |
|---|
| 2025.11.10 | ₩33,672 | ₩33,733 | ₩33,644 | ₩33,699 | +0.08% | 1만 |
|---|
| 2025.11.07 | ₩33,632 | ₩33,726 | ₩33,632 | ₩33,699 | +0.20% | 1.3만 |
|---|
| 2025.11.06 | ₩33,632 | ₩33,726 | ₩33,632 | ₩33,672 | +0.12% | 1.1만 |
|---|
| 2025.11.05 | ₩33,646 | ₩33,703 | ₩33,632 | ₩33,699 | +0.16% | 9.4천 |
|---|
| 2025.11.04 | ₩33,646 | ₩33,686 | ₩33,619 | ₩33,643 | -0.01% | 1.4만 |
|---|
| 2025.11.03 | ₩33,659 | ₩33,672 | ₩33,526 | ₩33,619 | -0.12% | 4.5만 |
|---|
| 2025.10.31 | ₩33,660 | ₩33,686 | ₩33,552 | ₩33,566 | -0.28% | 5.4만 |
|---|
| 2025.10.30 | ₩33,766 | ₩33,766 | ₩33,619 | ₩33,632 | -0.40% | 2.3만 |
|---|
| 2025.10.29 | ₩33,726 | ₩33,753 | ₩33,652 | ₩33,672 | -0.16% | 1.8만 |
|---|
| 2025.10.28 | ₩33,671 | ₩33,726 | ₩33,671 | ₩33,706 | +0.10% | 8.3천 |
|---|
| 2025.10.27 | ₩33,726 | ₩33,726 | ₩33,660 | ₩33,686 | -0.12% | 2.2만 |
|---|
| 2025.10.24 | ₩33,718 | ₩33,735 | ₩33,632 | ₩33,726 | +0.02% | 2만 |
|---|
| 2025.10.23 | ₩33,726 | ₩33,753 | ₩33,713 | ₩33,753 | +0.08% | 1.6만 |
|---|
| 2025.10.22 | ₩33,672 | ₩33,726 | ₩33,659 | ₩33,693 | +0.06% | 1.4만 |
|---|
| 2025.10.21 | ₩33,672 | ₩33,726 | ₩33,639 | ₩33,713 | +0.12% | 5.1만 |
|---|
| 2025.10.20 | ₩33,659 | ₩33,699 | ₩33,619 | ₩33,619 | -0.12% | 3.5만 |
|---|
| 2025.10.17 | ₩33,659 | ₩33,713 | ₩33,619 | ₩33,619 | -0.12% | 8.2천 |
|---|
| 2025.10.16 | ₩33,739 | ₩33,739 | ₩33,606 | ₩33,632 | -0.32% | 4만 |
|---|
| 2025.10.15 | ₩33,753 | ₩33,766 | ₩33,699 | ₩33,739 | -0.04% | 5.4만 |
|---|
| 2025.10.14 | ₩33,552 | ₩33,766 | ₩33,539 | ₩33,753 | +0.60% | 1.4만 |
|---|
| 2025.10.13 | ₩33,659 | ₩33,713 | ₩33,542 | ₩33,713 | +0.16% | 2.9만 |
|---|
| 2025.10.10 | ₩33,659 | ₩33,693 | ₩33,539 | ₩33,539 | -0.36% | 3.7만 |
|---|
