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 | ₩33,438 | ₩33,621 | ₩33,385 | ₩33,598 | +0.48% | 6.5만 |
| 2026.10.08 | ₩33,224 | ₩33,487 | ₩33,077 | ₩33,438 | +0.64% | 8만 |
| 2026.10.07 | ₩33,585 | ₩33,585 | ₩32,984 | ₩33,064 | -1.55% | 12.4만 |
| 2026.10.06 | ₩33,585 | ₩33,702 | ₩33,531 | ₩33,558 | -0.08% | 3.7만 |
| 2026.10.05 | ₩33,718 | ₩33,718 | ₩33,625 | ₩33,638 | -0.24% | 2.3만 |
| 2026.10.02 | ₩33,625 | ₩33,772 | ₩33,625 | ₩33,745 | +0.36% | 6.4만 |
| 2026.10.01 | ₩33,585 | ₩33,718 | ₩33,531 | ₩33,692 | +0.32% | 9.9만 |
| 2026.09.30 | ₩34,252 | ₩34,252 | ₩34,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,199 |
| -0.16% |
| 7.3만 |
| 2026.09.29 | ₩34,186 | ₩34,212 | ₩34,092 | ₩34,146 | -0.12% | 5.1만 |
|---|
| 2026.09.28 | ₩34,306 | ₩34,306 | ₩34,092 | ₩34,106 | -0.58% | 2.4만 |
|---|
| 2026.09.25 | ₩34,239 | ₩34,239 | ₩34,025 | ₩34,199 | -0.12% | 4만 |
|---|
| 2026.09.24 | ₩34,186 | ₩34,306 | ₩34,186 | ₩34,200 | +0.04% | 2.2만 |
|---|
| 2026.09.23 | ₩34,279 | ₩34,293 | ₩34,186 | ₩34,186 | -0.27% | 2.5만 |
|---|
| 2026.09.22 | ₩34,266 | ₩34,301 | ₩34,226 | ₩34,239 | -0.08% | 5.9만 |
|---|
| 2026.09.21 | ₩34,279 | ₩34,293 | ₩34,252 | ₩34,293 | +0.04% | 1.8만 |
|---|
| 2026.09.18 | ₩34,279 | ₩34,319 | ₩34,226 | ₩34,226 | -0.16% | 2.7만 |
|---|
| 2026.09.17 | ₩34,252 | ₩34,373 | ₩34,252 | ₩34,266 | +0.04% | 2만 |
|---|
| 2026.09.16 | ₩34,346 | ₩34,346 | ₩34,252 | ₩34,252 | -0.27% | 1.4만 |
|---|
| 2026.09.15 | ₩34,346 | ₩34,346 | ₩34,226 | ₩34,226 | -0.35% | 2만 |
|---|
| 2026.09.14 | ₩34,333 | ₩34,333 | ₩34,267 | ₩34,326 | -0.02% | 1.9만 |
|---|
| 2026.09.11 | ₩34,306 | ₩34,326 | ₩34,299 | ₩34,306 | 0.00% | 1.5만 |
|---|
| 2026.09.10 | ₩34,306 | ₩34,318 | ₩34,186 | ₩34,279 | -0.08% | 1.2만 |
|---|
| 2026.09.09 | ₩34,319 | ₩34,346 | ₩34,266 | ₩34,279 | -0.12% | 2.4만 |
|---|
| 2026.09.08 | ₩34,286 | ₩34,333 | ₩34,239 | ₩34,266 | -0.06% | 9.5천 |
|---|
| 2026.09.04 | ₩34,319 | ₩34,319 | ₩34,252 | ₩34,259 | -0.18% | 1.7만 |
|---|
| 2026.09.03 | ₩34,319 | ₩34,319 | ₩34,239 | ₩34,239 | -0.23% | 1.1만 |
|---|
| 2026.09.02 | ₩34,266 | ₩34,319 | ₩34,266 | ₩34,319 | +0.16% | 7.7천 |
|---|
| 2026.09.01 | ₩34,226 | ₩34,333 | ₩34,226 | ₩34,266 | +0.12% | 1.2만 |
|---|
| 2026.08.31 | ₩34,199 | ₩34,346 | ₩34,199 | ₩34,346 | +0.43% | 3.2만 |
|---|
| 2026.08.28 | ₩34,306 | ₩34,319 | ₩34,266 | ₩34,279 | -0.08% | 1.5만 |
|---|
| 2026.08.27 | ₩34,266 | ₩34,301 | ₩34,252 | ₩34,293 | +0.08% | 1.6만 |
|---|
| 2026.08.26 | ₩34,279 | ₩34,293 | ₩34,266 | ₩34,266 | -0.04% | 7.1천 |
|---|
| 2026.08.25 | ₩34,266 | ₩34,293 | ₩34,239 | ₩34,252 | -0.04% | 1.2만 |
|---|
| 2026.08.24 | ₩34,319 | ₩34,319 | ₩34,255 | ₩34,266 | -0.16% | 8.5천 |
|---|
| 2026.08.21 | ₩34,266 | ₩34,319 | ₩34,212 | ₩34,319 | +0.16% | 3.9만 |
|---|
| 2026.08.20 | ₩34,252 | ₩34,319 | ₩34,212 | ₩34,252 | 0.00% | 1.9만 |
|---|
| 2026.08.19 | ₩34,240 | ₩34,319 | ₩34,212 | ₩34,255 | +0.04% | 3.3만 |
|---|
| 2026.08.18 | ₩34,279 | ₩34,306 | ₩34,244 | ₩34,279 | 0.00% | 2.1만 |
|---|
| 2026.08.17 | ₩34,306 | ₩34,333 | ₩34,212 | ₩34,252 | -0.16% | 3.4만 |
|---|
| 2026.08.14 | ₩34,239 | ₩34,359 | ₩34,239 | ₩34,293 | +0.16% | 3.1만 |
|---|
| 2026.08.13 | ₩34,252 | ₩34,319 | ₩34,199 | ₩34,239 | -0.04% | 2.6만 |
|---|
| 2026.08.12 | ₩34,252 | ₩34,306 | ₩34,239 | ₩34,239 | -0.04% | 1만 |
|---|
| 2026.08.11 | ₩34,228 | ₩34,293 | ₩34,226 | ₩34,239 | +0.03% | 1.7만 |
|---|
| 2026.08.10 | ₩34,119 | ₩34,293 | ₩34,119 | ₩34,212 | +0.27% | 3만 |
|---|
| 2026.08.07 | ₩34,146 | ₩34,252 | ₩34,146 | ₩34,226 | +0.23% | 1.8만 |
|---|
| 2026.08.06 | ₩34,147 | ₩34,212 | ₩34,146 | ₩34,146 | -0.00% | 1.3만 |
|---|
| 2026.08.05 | ₩34,078 | ₩34,239 | ₩34,078 | ₩34,119 | +0.12% | 2.4만 |
|---|
| 2026.08.04 | ₩34,132 | ₩34,186 | ₩34,092 | ₩34,106 | -0.08% | 2.7만 |
|---|
| 2026.08.03 | ₩34,066 | ₩34,119 | ₩34,052 | ₩34,092 | +0.08% | 1.9만 |
|---|
| 2026.07.31 | ₩33,932 | ₩34,172 | ₩33,892 | ₩34,079 | +0.43% | 6.4만 |
|---|
| 2026.07.30 | ₩33,865 | ₩33,964 | ₩33,865 | ₩33,919 | +0.16% | 9.5천 |
|---|
| 2026.07.29 | ₩33,865 | ₩33,919 | ₩33,865 | ₩33,879 | +0.04% | 9.8천 |
|---|
| 2026.07.28 | ₩33,855 | ₩33,945 | ₩33,853 | ₩33,892 | +0.11% | 1.9만 |
|---|
| 2026.07.27 | ₩33,985 | ₩33,985 | ₩33,839 | ₩33,919 | -0.20% | 2.4만 |
|---|
| 2026.07.24 | ₩33,892 | ₩33,945 | ₩33,859 | ₩33,919 | +0.08% | 9천 |
|---|
| 2026.07.23 | ₩33,852 | ₩33,945 | ₩33,852 | ₩33,945 | +0.28% | 1.1만 |
|---|
| 2026.07.22 | ₩33,825 | ₩33,985 | ₩33,798 | ₩33,985 | +0.47% | 2.4만 |
|---|
| 2026.07.21 | ₩33,825 | ₩33,892 | ₩33,816 | ₩33,865 | +0.12% | 7.1만 |
|---|
| 2026.07.20 | ₩33,999 | ₩34,024 | ₩33,836 | ₩33,852 | -0.43% | 2.9만 |
|---|
| 2026.07.17 | ₩33,852 | ₩33,932 | ₩33,852 | ₩33,932 | +0.24% | 7.8천 |
|---|
| 2026.07.16 | ₩33,798 | ₩33,932 | ₩33,798 | ₩33,865 | +0.20% | 5.4천 |
|---|
| 2026.07.15 | ₩33,919 | ₩33,919 | ₩33,798 | ₩33,839 | -0.24% | 4.1만 |
|---|
| 2026.07.14 | ₩33,798 | ₩33,919 | ₩33,785 | ₩33,845 | +0.14% | 1.2만 |
|---|
| 2026.07.13 | ₩33,758 | ₩33,972 | ₩33,758 | ₩33,825 | +0.20% | 2.1만 |
|---|
| 2026.07.10 | ₩33,758 | ₩33,852 | ₩33,758 | ₩33,825 | +0.20% | 1.2만 |
|---|
| 2026.07.09 | ₩33,758 | ₩33,852 | ₩33,758 | ₩33,818 | +0.18% | 2.1만 |
|---|
| 2026.07.08 | ₩33,812 | ₩33,905 | ₩33,785 | ₩33,839 | +0.08% | 2.7만 |
|---|
| 2026.07.07 | ₩33,718 | ₩33,852 | ₩33,692 | ₩33,839 | +0.36% | 4만 |
|---|
| 2026.07.06 | ₩33,571 | ₩33,785 | ₩33,571 | ₩33,785 | +0.64% | 5만 |
|---|
| 2026.07.02 | ₩33,531 | ₩33,618 | ₩33,531 | ₩33,609 | +0.23% | 2.8만 |
|---|
| 2026.07.01 | ₩33,264 | ₩33,571 | ₩33,264 | ₩33,542 | +0.84% | 7만 |
|---|
| 2026.06.30 | ₩33,959 | ₩34,159 | ₩33,879 | ₩33,919 | -0.12% | 29.2만 |
|---|
| 2026.06.29 | ₩33,972 | ₩34,079 | ₩33,872 | ₩34,079 | +0.31% | 8.7만 |
|---|
| 2026.06.26 | ₩33,865 | ₩34,039 | ₩33,865 | ₩33,945 | +0.24% | 4.9만 |
|---|
| 2026.06.25 | ₩34,092 | ₩34,102 | ₩33,932 | ₩33,985 | -0.31% | 2.5만 |
|---|
| 2026.06.24 | ₩34,039 | ₩34,132 | ₩33,932 | ₩33,999 | -0.12% | 2.8만 |
|---|
| 2026.06.23 | ₩34,092 | ₩34,203 | ₩34,012 | ₩34,012 | -0.24% | 1.5만 |
|---|
| 2026.06.22 | ₩34,186 | ₩34,239 | ₩34,092 | ₩34,092 | -0.27% | 2.5만 |
|---|
| 2026.06.18 | ₩34,092 | ₩34,252 | ₩34,092 | ₩34,186 | +0.27% | 2.7만 |
|---|
| 2026.06.17 | ₩34,119 | ₩34,199 | ₩34,052 | ₩34,159 | +0.12% | 7.1천 |
|---|
| 2026.06.16 | ₩34,172 | ₩34,212 | ₩34,146 | ₩34,146 | -0.08% | 1.1만 |
|---|
| 2026.06.15 | ₩34,159 | ₩34,212 | ₩34,106 | ₩34,212 | +0.16% | 1.8만 |
|---|
| 2026.06.12 | ₩34,146 | ₩34,184 | ₩34,066 | ₩34,132 | -0.04% | 2.6만 |
|---|
| 2026.06.11 | ₩34,032 | ₩34,146 | ₩33,999 | ₩34,146 | +0.33% | 1.8만 |
|---|
| 2026.06.10 | ₩34,025 | ₩34,126 | ₩34,025 | ₩34,106 | +0.24% | 2.5만 |
|---|
| 2026.06.09 | ₩34,067 | ₩34,154 | ₩34,025 | ₩34,059 | -0.02% | 1.4만 |
|---|
| 2026.06.08 | ₩34,119 | ₩34,126 | ₩34,025 | ₩34,052 | -0.20% | 1.9만 |
|---|
| 2026.06.05 | ₩34,025 | ₩34,102 | ₩33,985 | ₩34,086 | +0.18% | 1.6만 |
|---|
| 2026.06.04 | ₩34,066 | ₩34,092 | ₩34,039 | ₩34,079 | +0.04% | 1.3만 |
|---|
| 2026.06.03 | ₩34,119 | ₩34,146 | ₩34,052 | ₩34,052 | -0.20% | 1만 |
|---|
| 2026.06.02 | ₩34,159 | ₩34,159 | ₩34,132 | ₩34,146 | -0.04% | 4.3천 |
|---|
| 2026.06.01 | ₩34,132 | ₩34,212 | ₩34,132 | ₩34,212 | +0.23% | 1.7만 |
|---|
| 2026.05.29 | ₩34,186 | ₩34,226 | ₩34,132 | ₩34,146 | -0.12% | 1.4만 |
|---|
| 2026.05.28 | ₩34,092 | ₩34,239 | ₩34,079 | ₩34,186 | +0.27% | 1.1만 |
|---|
| 2026.05.27 | ₩34,126 | ₩34,132 | ₩34,079 | ₩34,079 | -0.14% | 1.2만 |
|---|
| 2026.05.26 | ₩34,132 | ₩34,186 | ₩33,919 | ₩34,092 | -0.12% | 2.8만 |
|---|
| 2026.05.22 | ₩34,012 | ₩34,159 | ₩34,012 | ₩34,146 | +0.39% | 8.2천 |
|---|
| 2026.05.21 | ₩34,012 | ₩34,132 | ₩34,012 | ₩34,039 | +0.08% | 7천 |
|---|
| 2026.05.20 | ₩34,005 | ₩34,146 | ₩34,005 | ₩34,146 | +0.41% | 1.3만 |
|---|
| 2026.05.19 | ₩34,066 | ₩34,092 | ₩34,025 | ₩34,079 | +0.04% | 1.7만 |
|---|
| 2026.05.18 | ₩33,999 | ₩34,092 | ₩33,960 | ₩34,079 | +0.24% | 8.9천 |
|---|
| 2026.05.15 | ₩33,999 | ₩34,146 | ₩33,999 | ₩34,092 | +0.27% | 1.2만 |
|---|
| 2026.05.14 | ₩34,086 | ₩34,146 | ₩34,025 | ₩34,132 | +0.14% | 9.2천 |
|---|
| 2026.05.13 | ₩34,052 | ₩34,159 | ₩34,052 | ₩34,119 | +0.20% | 8.8천 |
|---|
| 2026.05.12 | ₩34,132 | ₩34,159 | ₩34,054 | ₩34,159 | +0.08% | 3.1만 |
|---|
| 2026.05.11 | ₩34,199 | ₩34,199 | ₩34,066 | ₩34,132 | -0.20% | 1.7만 |
|---|
| 2026.05.08 | ₩34,052 | ₩34,119 | ₩34,052 | ₩34,066 | +0.04% | 1.3만 |
|---|
| 2026.05.07 | ₩33,999 | ₩34,146 | ₩33,959 | ₩34,039 | +0.12% | 1.7만 |
|---|
| 2026.05.06 | ₩34,092 | ₩34,146 | ₩34,079 | ₩34,106 | +0.04% | 2만 |
|---|
| 2026.05.05 | ₩33,932 | ₩34,092 | ₩33,932 | ₩34,052 | +0.35% | 1.4만 |
|---|
| 2026.05.04 | ₩34,019 | ₩34,039 | ₩33,932 | ₩33,985 | -0.10% | 7.2천 |
|---|
| 2026.05.01 | ₩33,945 | ₩34,039 | ₩33,945 | ₩34,039 | +0.28% | 5.1천 |
|---|
| 2026.04.30 | ₩33,957 | ₩34,052 | ₩33,929 | ₩34,025 | +0.20% | 2.4만 |
|---|
| 2026.04.29 | ₩33,936 | ₩34,012 | ₩33,865 | ₩33,972 | +0.11% | 1.4만 |
|---|
| 2026.04.28 | ₩33,932 | ₩33,948 | ₩33,845 | ₩33,919 | -0.04% | 1.3만 |
|---|
| 2026.04.27 | ₩33,905 | ₩34,012 | ₩33,879 | ₩33,879 | -0.08% | 6.3천 |
|---|
| 2026.04.24 | ₩33,945 | ₩34,012 | ₩33,919 | ₩33,999 | +0.16% | 9.2천 |
|---|
| 2026.04.23 | ₩33,959 | ₩34,052 | ₩33,892 | ₩34,052 | +0.28% | 1.9만 |
|---|
| 2026.04.22 | ₩33,718 | ₩33,959 | ₩33,665 | ₩33,959 | +0.71% | 2.9만 |
|---|
| 2026.04.21 | ₩33,545 | ₩33,718 | ₩33,545 | ₩33,718 | +0.52% | 4.2만 |
|---|
| 2026.04.20 | ₩33,531 | ₩33,718 | ₩33,531 | ₩33,638 | +0.32% | 4.1만 |
|---|
| 2026.04.17 | ₩33,598 | ₩33,692 | ₩33,565 | ₩33,625 | +0.08% | 4.3만 |
|---|
| 2026.04.16 | ₩33,585 | ₩33,665 | ₩33,518 | ₩33,598 | +0.04% | 7.1만 |
|---|
| 2026.04.15 | ₩33,545 | ₩33,625 | ₩33,497 | ₩33,585 | +0.12% | 8.6만 |
|---|
| 2026.04.14 | ₩33,385 | ₩33,571 | ₩33,385 | ₩33,545 | +0.48% | 6.6만 |
|---|
| 2026.04.13 | ₩33,318 | ₩33,398 | ₩33,304 | ₩33,371 | +0.16% | 2.4만 |
|---|
| 2026.04.10 | ₩33,371 | ₩33,398 | ₩33,320 | ₩33,371 | 0.00% | 7.2만 |
|---|
| 2026.04.09 | ₩33,091 | ₩33,344 | ₩33,077 | ₩33,291 | +0.61% | 4.5만 |
|---|
| 2026.04.08 | ₩33,077 | ₩33,171 | ₩32,882 | ₩33,117 | +0.12% | 3.4만 |
|---|
| 2026.04.07 | ₩32,944 | ₩32,944 | ₩32,824 | ₩32,930 | -0.04% | 3.4만 |
|---|
| 2026.04.06 | ₩32,850 | ₩32,957 | ₩32,760 | ₩32,957 | +0.33% | 3.2만 |
|---|
| 2026.04.02 | ₩32,690 | ₩32,984 | ₩32,570 | ₩32,864 | +0.53% | 8.3만 |
|---|
| 2026.04.01 | ₩32,810 | ₩32,864 | ₩32,623 | ₩32,797 | -0.04% | 10.5만 |
|---|
| 2026.03.31 | ₩33,278 | ₩33,445 | ₩33,238 | ₩33,331 | +0.16% | 21.7만 |
|---|
| 2026.03.30 | ₩33,425 | ₩33,485 | ₩33,131 | ₩33,278 | -0.44% | 16.9만 |
|---|
| 2026.03.27 | ₩33,518 | ₩33,545 | ₩33,344 | ₩33,410 | -0.32% | 4.3만 |
|---|
| 2026.03.26 | ₩33,752 | ₩33,785 | ₩33,451 | ₩33,465 | -0.85% | 2.3만 |
|---|
| 2026.03.25 | ₩33,732 | ₩33,852 | ₩33,665 | ₩33,692 | -0.12% | 1.5만 |
|---|
| 2026.03.24 | ₩33,518 | ₩33,718 | ₩33,485 | ₩33,665 | +0.44% | 2만 |
|---|
| 2026.03.23 | ₩33,625 | ₩33,718 | ₩33,598 | ₩33,652 | +0.08% | 2만 |
|---|
| 2026.03.20 | ₩33,732 | ₩33,772 | ₩33,558 | ₩33,571 | -0.48% | 3.9만 |
|---|
| 2026.03.19 | ₩33,825 | ₩33,825 | ₩33,678 | ₩33,785 | -0.12% | 3.1만 |
|---|
| 2026.03.18 | ₩33,945 | ₩34,000 | ₩33,825 | ₩33,839 | -0.31% | 1.6만 |
|---|
| 2026.03.17 | ₩33,959 | ₩33,959 | ₩33,825 | ₩33,892 | -0.20% | 1.6만 |
|---|
| 2026.03.16 | ₩34,052 | ₩34,052 | ₩33,892 | ₩33,959 | -0.27% | 2.6만 |
|---|
| 2026.03.13 | ₩33,972 | ₩34,052 | ₩33,932 | ₩33,972 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩33,972 | ₩34,086 | ₩33,812 | ₩33,985 | +0.04% | 5.2만 |
|---|
| 2026.03.11 | ₩33,919 | ₩33,972 | ₩33,879 | ₩33,959 | +0.12% | 1.9만 |
|---|
| 2026.03.10 | ₩33,932 | ₩34,032 | ₩33,919 | ₩33,972 | +0.12% | 3.3만 |
|---|
| 2026.03.09 | ₩33,892 | ₩33,999 | ₩33,852 | ₩33,932 | +0.12% | 3.6만 |
|---|
| 2026.03.06 | ₩34,012 | ₩34,031 | ₩33,932 | ₩33,932 | -0.24% | 2.3만 |
|---|
| 2026.03.05 | ₩33,919 | ₩34,025 | ₩33,919 | ₩33,932 | +0.04% | 7.7천 |
|---|
| 2026.03.04 | ₩33,865 | ₩34,039 | ₩33,865 | ₩33,921 | +0.17% | 1.2만 |
|---|
| 2026.03.03 | ₩33,892 | ₩33,985 | ₩33,880 | ₩33,932 | +0.12% | 1.5만 |
|---|
| 2026.03.02 | ₩33,852 | ₩33,985 | ₩33,839 | ₩33,959 | +0.32% | 2.7만 |
|---|
| 2026.02.27 | ₩34,106 | ₩34,106 | ₩33,798 | ₩33,798 | -0.90% | 13.6만 |
|---|
| 2026.02.26 | ₩34,092 | ₩34,119 | ₩34,052 | ₩34,119 | +0.08% | 2.6만 |
|---|
| 2026.02.25 | ₩34,132 | ₩34,160 | ₩34,079 | ₩34,079 | -0.16% | 7.1천 |
|---|
| 2026.02.24 | ₩34,012 | ₩34,212 | ₩33,999 | ₩34,079 | +0.20% | 1.7만 |
|---|
| 2026.02.23 | ₩34,025 | ₩34,186 | ₩34,025 | ₩34,079 | +0.16% | 1.3만 |
|---|
| 2026.02.20 | ₩34,146 | ₩34,172 | ₩33,972 | ₩34,025 | -0.35% | 1.6만 |
|---|
| 2026.02.19 | ₩34,052 | ₩34,068 | ₩33,945 | ₩34,039 | -0.04% | 2.4만 |
|---|
| 2026.02.18 | ₩34,025 | ₩34,052 | ₩33,985 | ₩33,985 | -0.12% | 3만 |
|---|
| 2026.02.17 | ₩33,999 | ₩34,052 | ₩33,985 | ₩34,025 | +0.08% | 3만 |
|---|
| 2026.02.13 | ₩33,999 | ₩34,050 | ₩33,999 | ₩33,999 | 0.00% | 6.8천 |
|---|
| 2026.02.12 | ₩34,052 | ₩34,052 | ₩33,985 | ₩33,985 | -0.20% | 5.9천 |
|---|
| 2026.02.11 | ₩34,025 | ₩34,052 | ₩33,984 | ₩34,052 | +0.08% | 1.3만 |
|---|
| 2026.02.10 | ₩33,932 | ₩34,052 | ₩33,932 | ₩34,024 | +0.27% | 9.6천 |
|---|
| 2026.02.09 | ₩33,959 | ₩34,052 | ₩33,959 | ₩34,028 | +0.20% | 5천 |
|---|
| 2026.02.06 | ₩34,012 | ₩34,052 | ₩33,985 | ₩33,999 | -0.04% | 2.4만 |
|---|
| 2026.02.05 | ₩33,972 | ₩34,052 | ₩33,972 | ₩34,039 | +0.20% | 3.6만 |
|---|
| 2026.02.04 | ₩34,025 | ₩34,025 | ₩33,959 | ₩33,992 | -0.10% | 7.3천 |
|---|
| 2026.02.03 | ₩33,972 | ₩34,025 | ₩33,945 | ₩34,012 | +0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩34,066 | ₩34,068 | ₩33,947 | ₩33,959 | -0.31% | 2.8만 |
|---|
| 2026.01.30 | ₩33,972 | ₩34,066 | ₩33,919 | ₩34,025 | +0.16% | 1.5만 |
|---|
| 2026.01.29 | ₩33,959 | ₩34,056 | ₩33,892 | ₩34,039 | +0.24% | 5.8만 |
|---|
| 2026.01.28 | ₩33,945 | ₩33,959 | ₩33,919 | ₩33,959 | +0.04% | 1.5만 |
|---|
| 2026.01.27 | ₩33,892 | ₩33,959 | ₩33,892 | ₩33,945 | +0.16% | 1.5만 |
|---|
| 2026.01.26 | ₩33,919 | ₩33,985 | ₩33,865 | ₩33,959 | +0.12% | 2.8만 |
|---|
| 2026.01.23 | ₩33,852 | ₩33,997 | ₩33,852 | ₩33,919 | +0.20% | 4만 |
|---|
| 2026.01.22 | ₩33,905 | ₩33,999 | ₩33,852 | ₩33,945 | +0.12% | 3.4만 |
|---|
| 2026.01.21 | ₩33,798 | ₩34,066 | ₩33,785 | ₩33,919 | +0.36% | 5.5만 |
|---|
| 2026.01.20 | ₩33,785 | ₩33,833 | ₩33,785 | ₩33,812 | +0.08% | 7.7천 |
|---|
| 2026.01.16 | ₩33,758 | ₩33,812 | ₩33,752 | ₩33,785 | +0.08% | 3만 |
|---|
| 2026.01.15 | ₩33,638 | ₩33,785 | ₩33,638 | ₩33,785 | +0.44% | 2.3만 |
|---|
| 2026.01.14 | ₩33,732 | ₩33,745 | ₩33,638 | ₩33,732 | 0.00% | 2.3만 |
|---|
| 2026.01.13 | ₩33,638 | ₩33,745 | ₩33,638 | ₩33,732 | +0.28% | 1.7만 |
|---|
| 2026.01.12 | ₩33,625 | ₩33,718 | ₩33,625 | ₩33,678 | +0.16% | 9.5천 |
|---|
| 2026.01.09 | ₩33,652 | ₩33,712 | ₩33,645 | ₩33,692 | +0.12% | 2만 |
|---|
| 2026.01.08 | ₩33,645 | ₩33,665 | ₩33,585 | ₩33,638 | -0.02% | 7.4천 |
|---|
| 2026.01.07 | ₩33,622 | ₩33,689 | ₩33,585 | ₩33,585 | -0.11% | 3.1만 |
|---|
| 2026.01.06 | ₩33,585 | ₩33,665 | ₩33,585 | ₩33,612 | +0.08% | 2.9만 |
|---|
| 2026.01.05 | ₩33,585 | ₩33,638 | ₩33,571 | ₩33,585 | 0.00% | 3.9만 |
|---|
| 2026.01.02 | ₩33,491 | ₩33,571 | ₩33,457 | ₩33,558 | +0.20% | 1.7만 |
|---|
| 2025.12.31 | ₩33,652 | ₩33,652 | ₩33,398 | ₩33,398 | -0.75% | 9.5만 |
|---|
| 2025.12.30 | ₩34,186 | ₩34,232 | ₩34,132 | ₩34,212 | +0.08% | 3만 |
|---|
| 2025.12.29 | ₩34,226 | ₩34,226 | ₩34,039 | ₩34,172 | -0.16% | 8.7천 |
|---|
| 2025.12.26 | ₩34,042 | ₩34,146 | ₩34,025 | ₩34,146 | +0.31% | 2만 |
|---|
| 2025.12.24 | ₩34,106 | ₩34,159 | ₩34,039 | ₩34,132 | +0.08% | 8.5천 |
|---|
| 2025.12.23 | ₩34,079 | ₩34,124 | ₩34,025 | ₩34,025 | -0.16% | 1.1만 |
|---|
| 2025.12.22 | ₩34,039 | ₩34,119 | ₩34,012 | ₩34,119 | +0.24% | 1.3만 |
|---|
| 2025.12.19 | ₩34,025 | ₩34,039 | ₩33,972 | ₩34,039 | +0.04% | 2.4만 |
|---|
| 2025.12.18 | ₩33,919 | ₩33,985 | ₩33,919 | ₩33,985 | +0.20% | 9.7천 |
|---|
| 2025.12.17 | ₩33,852 | ₩33,972 | ₩33,849 | ₩33,919 | +0.20% | 2.9만 |
|---|
| 2025.12.16 | ₩33,919 | ₩33,919 | ₩33,855 | ₩33,879 | -0.12% | 1만 |
|---|
| 2025.12.15 | ₩33,798 | ₩33,919 | ₩33,798 | ₩33,852 | +0.16% | 8천 |
|---|
| 2025.12.12 | ₩33,899 | ₩33,913 | ₩33,839 | ₩33,839 | -0.18% | 8.7천 |
|---|
| 2025.12.11 | ₩33,798 | ₩33,919 | ₩33,798 | ₩33,919 | +0.36% | 1.5만 |
|---|
| 2025.12.10 | ₩33,825 | ₩33,919 | ₩33,798 | ₩33,825 | 0.00% | 2.2만 |
|---|
| 2025.12.09 | ₩33,785 | ₩33,892 | ₩33,745 | ₩33,758 | -0.08% | 3만 |
|---|
| 2025.12.08 | ₩33,865 | ₩33,904 | ₩33,785 | ₩33,798 | -0.20% | 1.5만 |
|---|
| 2025.12.05 | ₩33,785 | ₩33,945 | ₩33,785 | ₩33,879 | +0.28% | 1.4만 |
|---|
| 2025.12.04 | ₩33,864 | ₩33,919 | ₩33,812 | ₩33,892 | +0.08% | 1.3만 |
|---|
| 2025.12.03 | ₩33,812 | ₩33,920 | ₩33,798 | ₩33,879 | +0.20% | 2.3만 |
|---|
| 2025.12.02 | ₩33,785 | ₩33,865 | ₩33,732 | ₩33,758 | -0.08% | 3.4만 |
|---|
| 2025.12.01 | ₩33,665 | ₩33,772 | ₩33,665 | ₩33,758 | +0.28% | 3.7만 |
|---|
| 2025.11.28 | ₩33,652 | ₩33,758 | ₩33,612 | ₩33,612 | -0.12% | 4.8만 |
|---|
| 2025.11.26 | ₩33,585 | ₩33,692 | ₩33,585 | ₩33,632 | +0.14% | 2만 |
|---|
| 2025.11.25 | ₩33,685 | ₩33,692 | ₩33,585 | ₩33,625 | -0.18% | 1.7만 |
|---|
| 2025.11.24 | ₩33,638 | ₩33,678 | ₩33,598 | ₩33,652 | +0.04% | 1.4만 |
|---|
| 2025.11.21 | ₩33,451 | ₩33,638 | ₩33,451 | ₩33,638 | +0.56% | 1.6만 |
|---|
| 2025.11.20 | ₩33,716 | ₩33,758 | ₩33,571 | ₩33,571 | -0.43% | 1.4만 |
|---|
| 2025.11.19 | ₩33,745 | ₩33,758 | ₩33,718 | ₩33,725 | -0.06% | 1.5만 |
|---|
| 2025.11.18 | ₩33,758 | ₩33,758 | ₩33,652 | ₩33,732 | -0.08% | 1.9만 |
|---|
| 2025.11.17 | ₩33,705 | ₩33,839 | ₩33,692 | ₩33,732 | +0.08% | 1.9만 |
|---|
| 2025.11.14 | ₩33,732 | ₩33,839 | ₩33,678 | ₩33,692 | -0.12% | 2.3만 |
|---|
| 2025.11.13 | ₩33,692 | ₩33,785 | ₩33,692 | ₩33,732 | +0.12% | 1.2만 |
|---|
| 2025.11.12 | ₩33,692 | ₩33,785 | ₩33,692 | ₩33,785 | +0.28% | 1.3만 |
|---|
| 2025.11.11 | ₩33,678 | ₩33,758 | ₩33,678 | ₩33,744 | +0.19% | 8.8천 |
|---|
| 2025.11.10 | ₩33,665 | ₩33,725 | ₩33,637 | ₩33,692 | +0.08% | 1만 |
|---|
| 2025.11.07 | ₩33,625 | ₩33,718 | ₩33,625 | ₩33,692 | +0.20% | 1.3만 |
|---|
| 2025.11.06 | ₩33,625 | ₩33,718 | ₩33,625 | ₩33,665 | +0.12% | 1.1만 |
|---|
| 2025.11.05 | ₩33,638 | ₩33,696 | ₩33,625 | ₩33,692 | +0.16% | 9.4천 |
|---|
| 2025.11.04 | ₩33,638 | ₩33,678 | ₩33,612 | ₩33,636 | -0.01% | 1.4만 |
|---|
| 2025.11.03 | ₩33,652 | ₩33,665 | ₩33,518 | ₩33,612 | -0.12% | 4.5만 |
|---|
| 2025.10.31 | ₩33,653 | ₩33,678 | ₩33,545 | ₩33,558 | -0.28% | 5.4만 |
|---|
| 2025.10.30 | ₩33,758 | ₩33,758 | ₩33,612 | ₩33,625 | -0.40% | 2.3만 |
|---|
| 2025.10.29 | ₩33,718 | ₩33,745 | ₩33,645 | ₩33,665 | -0.16% | 1.8만 |
|---|
| 2025.10.28 | ₩33,664 | ₩33,718 | ₩33,664 | ₩33,698 | +0.10% | 8.3천 |
|---|
| 2025.10.27 | ₩33,718 | ₩33,718 | ₩33,653 | ₩33,678 | -0.12% | 2.2만 |
|---|
| 2025.10.24 | ₩33,710 | ₩33,728 | ₩33,625 | ₩33,718 | +0.02% | 2만 |
|---|
| 2025.10.23 | ₩33,718 | ₩33,745 | ₩33,705 | ₩33,745 | +0.08% | 1.6만 |
|---|
| 2025.10.22 | ₩33,665 | ₩33,718 | ₩33,652 | ₩33,685 | +0.06% | 1.4만 |
|---|
| 2025.10.21 | ₩33,665 | ₩33,718 | ₩33,632 | ₩33,705 | +0.12% | 5.1만 |
|---|
| 2025.10.20 | ₩33,652 | ₩33,692 | ₩33,612 | ₩33,612 | -0.12% | 3.5만 |
|---|
| 2025.10.17 | ₩33,652 | ₩33,705 | ₩33,612 | ₩33,612 | -0.12% | 8.2천 |
|---|
| 2025.10.16 | ₩33,732 | ₩33,732 | ₩33,598 | ₩33,625 | -0.32% | 4만 |
|---|
| 2025.10.15 | ₩33,745 | ₩33,758 | ₩33,692 | ₩33,732 | -0.04% | 5.4만 |
|---|
| 2025.10.14 | ₩33,545 | ₩33,758 | ₩33,531 | ₩33,745 | +0.60% | 1.4만 |
|---|
| 2025.10.13 | ₩33,652 | ₩33,705 | ₩33,534 | ₩33,705 | +0.16% | 2.9만 |
|---|
| 2025.10.10 | ₩33,652 | ₩33,685 | ₩33,531 | ₩33,531 | -0.36% | 3.7만 |
|---|
