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 | ₩33,428 | ₩33,611 | ₩33,375 | ₩33,588 | +0.48% | 6.5만 |
| 2026.10.08 | ₩33,214 | ₩33,477 | ₩33,067 | ₩33,428 | +0.64% | 8만 |
| 2026.10.07 | ₩33,575 | ₩33,575 | ₩32,974 | ₩33,054 | -1.55% | 12.4만 |
| 2026.10.06 | ₩33,575 | ₩33,692 | ₩33,521 | ₩33,548 | -0.08% | 3.7만 |
| 2026.10.05 | ₩33,708 | ₩33,708 | ₩33,615 | ₩33,628 | -0.24% | 2.3만 |
| 2026.10.02 | ₩33,615 | ₩33,762 | ₩33,615 | ₩33,735 | +0.36% | 6.4만 |
| 2026.10.01 | ₩33,575 | ₩33,708 | ₩33,521 | ₩33,682 | +0.32% | 9.9만 |
| 2026.09.30 | ₩34,242 | ₩34,242 | ₩34,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,189 |
| -0.16% |
| 7.3만 |
| 2026.09.29 | ₩34,175 | ₩34,202 | ₩34,082 | ₩34,135 | -0.12% | 5.1만 |
|---|
| 2026.09.28 | ₩34,296 | ₩34,296 | ₩34,082 | ₩34,095 | -0.58% | 2.4만 |
|---|
| 2026.09.25 | ₩34,229 | ₩34,229 | ₩34,015 | ₩34,189 | -0.12% | 4만 |
|---|
| 2026.09.24 | ₩34,175 | ₩34,296 | ₩34,175 | ₩34,190 | +0.04% | 2.2만 |
|---|
| 2026.09.23 | ₩34,269 | ₩34,282 | ₩34,175 | ₩34,175 | -0.27% | 2.5만 |
|---|
| 2026.09.22 | ₩34,256 | ₩34,290 | ₩34,216 | ₩34,229 | -0.08% | 5.9만 |
|---|
| 2026.09.21 | ₩34,269 | ₩34,282 | ₩34,242 | ₩34,282 | +0.04% | 1.8만 |
|---|
| 2026.09.18 | ₩34,269 | ₩34,309 | ₩34,216 | ₩34,216 | -0.16% | 2.7만 |
|---|
| 2026.09.17 | ₩34,242 | ₩34,362 | ₩34,242 | ₩34,256 | +0.04% | 2만 |
|---|
| 2026.09.16 | ₩34,336 | ₩34,336 | ₩34,242 | ₩34,242 | -0.27% | 1.4만 |
|---|
| 2026.09.15 | ₩34,336 | ₩34,336 | ₩34,216 | ₩34,216 | -0.35% | 2만 |
|---|
| 2026.09.14 | ₩34,322 | ₩34,322 | ₩34,257 | ₩34,316 | -0.02% | 1.9만 |
|---|
| 2026.09.11 | ₩34,296 | ₩34,316 | ₩34,289 | ₩34,296 | 0.00% | 1.5만 |
|---|
| 2026.09.10 | ₩34,296 | ₩34,308 | ₩34,175 | ₩34,269 | -0.08% | 1.2만 |
|---|
| 2026.09.09 | ₩34,309 | ₩34,336 | ₩34,256 | ₩34,269 | -0.12% | 2.4만 |
|---|
| 2026.09.08 | ₩34,276 | ₩34,322 | ₩34,229 | ₩34,256 | -0.06% | 9.5천 |
|---|
| 2026.09.04 | ₩34,309 | ₩34,309 | ₩34,242 | ₩34,249 | -0.18% | 1.7만 |
|---|
| 2026.09.03 | ₩34,309 | ₩34,309 | ₩34,229 | ₩34,229 | -0.23% | 1.1만 |
|---|
| 2026.09.02 | ₩34,256 | ₩34,309 | ₩34,256 | ₩34,309 | +0.16% | 7.7천 |
|---|
| 2026.09.01 | ₩34,216 | ₩34,322 | ₩34,216 | ₩34,256 | +0.12% | 1.2만 |
|---|
| 2026.08.31 | ₩34,189 | ₩34,336 | ₩34,189 | ₩34,336 | +0.43% | 3.2만 |
|---|
| 2026.08.28 | ₩34,296 | ₩34,309 | ₩34,256 | ₩34,269 | -0.08% | 1.5만 |
|---|
| 2026.08.27 | ₩34,256 | ₩34,290 | ₩34,242 | ₩34,282 | +0.08% | 1.6만 |
|---|
| 2026.08.26 | ₩34,269 | ₩34,282 | ₩34,256 | ₩34,256 | -0.04% | 7.1천 |
|---|
| 2026.08.25 | ₩34,256 | ₩34,282 | ₩34,229 | ₩34,242 | -0.04% | 1.2만 |
|---|
| 2026.08.24 | ₩34,309 | ₩34,309 | ₩34,245 | ₩34,256 | -0.16% | 8.5천 |
|---|
| 2026.08.21 | ₩34,256 | ₩34,309 | ₩34,202 | ₩34,309 | +0.16% | 3.9만 |
|---|
| 2026.08.20 | ₩34,242 | ₩34,309 | ₩34,202 | ₩34,242 | 0.00% | 1.9만 |
|---|
| 2026.08.19 | ₩34,230 | ₩34,309 | ₩34,202 | ₩34,245 | +0.04% | 3.3만 |
|---|
| 2026.08.18 | ₩34,269 | ₩34,296 | ₩34,234 | ₩34,269 | 0.00% | 2.1만 |
|---|
| 2026.08.17 | ₩34,296 | ₩34,322 | ₩34,202 | ₩34,242 | -0.16% | 3.4만 |
|---|
| 2026.08.14 | ₩34,229 | ₩34,349 | ₩34,229 | ₩34,282 | +0.16% | 3.1만 |
|---|
| 2026.08.13 | ₩34,242 | ₩34,309 | ₩34,189 | ₩34,229 | -0.04% | 2.6만 |
|---|
| 2026.08.12 | ₩34,242 | ₩34,296 | ₩34,229 | ₩34,229 | -0.04% | 1만 |
|---|
| 2026.08.11 | ₩34,218 | ₩34,282 | ₩34,216 | ₩34,229 | +0.03% | 1.7만 |
|---|
| 2026.08.10 | ₩34,109 | ₩34,282 | ₩34,109 | ₩34,202 | +0.27% | 3만 |
|---|
| 2026.08.07 | ₩34,135 | ₩34,242 | ₩34,135 | ₩34,216 | +0.23% | 1.8만 |
|---|
| 2026.08.06 | ₩34,137 | ₩34,202 | ₩34,135 | ₩34,135 | -0.00% | 1.3만 |
|---|
| 2026.08.05 | ₩34,067 | ₩34,229 | ₩34,067 | ₩34,109 | +0.12% | 2.4만 |
|---|
| 2026.08.04 | ₩34,122 | ₩34,175 | ₩34,082 | ₩34,095 | -0.08% | 2.7만 |
|---|
| 2026.08.03 | ₩34,055 | ₩34,109 | ₩34,042 | ₩34,082 | +0.08% | 1.9만 |
|---|
| 2026.07.31 | ₩33,922 | ₩34,162 | ₩33,882 | ₩34,069 | +0.43% | 6.4만 |
|---|
| 2026.07.30 | ₩33,855 | ₩33,954 | ₩33,855 | ₩33,908 | +0.16% | 9.5천 |
|---|
| 2026.07.29 | ₩33,855 | ₩33,908 | ₩33,855 | ₩33,868 | +0.04% | 9.8천 |
|---|
| 2026.07.28 | ₩33,844 | ₩33,935 | ₩33,843 | ₩33,882 | +0.11% | 1.9만 |
|---|
| 2026.07.27 | ₩33,975 | ₩33,975 | ₩33,828 | ₩33,908 | -0.20% | 2.4만 |
|---|
| 2026.07.24 | ₩33,882 | ₩33,935 | ₩33,848 | ₩33,908 | +0.08% | 9천 |
|---|
| 2026.07.23 | ₩33,842 | ₩33,935 | ₩33,842 | ₩33,935 | +0.28% | 1.1만 |
|---|
| 2026.07.22 | ₩33,815 | ₩33,975 | ₩33,788 | ₩33,975 | +0.47% | 2.4만 |
|---|
| 2026.07.21 | ₩33,815 | ₩33,882 | ₩33,806 | ₩33,855 | +0.12% | 7.1만 |
|---|
| 2026.07.20 | ₩33,989 | ₩34,014 | ₩33,826 | ₩33,842 | -0.43% | 2.9만 |
|---|
| 2026.07.17 | ₩33,842 | ₩33,922 | ₩33,842 | ₩33,922 | +0.24% | 7.8천 |
|---|
| 2026.07.16 | ₩33,788 | ₩33,922 | ₩33,788 | ₩33,855 | +0.20% | 5.4천 |
|---|
| 2026.07.15 | ₩33,908 | ₩33,908 | ₩33,788 | ₩33,828 | -0.24% | 4.1만 |
|---|
| 2026.07.14 | ₩33,788 | ₩33,908 | ₩33,775 | ₩33,835 | +0.14% | 1.2만 |
|---|
| 2026.07.13 | ₩33,748 | ₩33,962 | ₩33,748 | ₩33,815 | +0.20% | 2.1만 |
|---|
| 2026.07.10 | ₩33,748 | ₩33,842 | ₩33,748 | ₩33,815 | +0.20% | 1.2만 |
|---|
| 2026.07.09 | ₩33,748 | ₩33,842 | ₩33,748 | ₩33,808 | +0.18% | 2.1만 |
|---|
| 2026.07.08 | ₩33,802 | ₩33,895 | ₩33,775 | ₩33,828 | +0.08% | 2.7만 |
|---|
| 2026.07.07 | ₩33,708 | ₩33,842 | ₩33,682 | ₩33,828 | +0.36% | 4만 |
|---|
| 2026.07.06 | ₩33,561 | ₩33,775 | ₩33,561 | ₩33,775 | +0.64% | 5만 |
|---|
| 2026.07.02 | ₩33,521 | ₩33,608 | ₩33,521 | ₩33,599 | +0.23% | 2.8만 |
|---|
| 2026.07.01 | ₩33,254 | ₩33,561 | ₩33,254 | ₩33,532 | +0.84% | 7만 |
|---|
| 2026.06.30 | ₩33,949 | ₩34,149 | ₩33,868 | ₩33,908 | -0.12% | 29.2만 |
|---|
| 2026.06.29 | ₩33,962 | ₩34,069 | ₩33,862 | ₩34,069 | +0.31% | 8.7만 |
|---|
| 2026.06.26 | ₩33,855 | ₩34,029 | ₩33,855 | ₩33,935 | +0.24% | 4.9만 |
|---|
| 2026.06.25 | ₩34,082 | ₩34,091 | ₩33,922 | ₩33,975 | -0.31% | 2.5만 |
|---|
| 2026.06.24 | ₩34,029 | ₩34,122 | ₩33,922 | ₩33,989 | -0.12% | 2.8만 |
|---|
| 2026.06.23 | ₩34,082 | ₩34,193 | ₩34,002 | ₩34,002 | -0.24% | 1.5만 |
|---|
| 2026.06.22 | ₩34,175 | ₩34,229 | ₩34,082 | ₩34,082 | -0.27% | 2.5만 |
|---|
| 2026.06.18 | ₩34,082 | ₩34,242 | ₩34,082 | ₩34,175 | +0.27% | 2.7만 |
|---|
| 2026.06.17 | ₩34,109 | ₩34,189 | ₩34,042 | ₩34,149 | +0.12% | 7.1천 |
|---|
| 2026.06.16 | ₩34,162 | ₩34,202 | ₩34,135 | ₩34,135 | -0.08% | 1.1만 |
|---|
| 2026.06.15 | ₩34,149 | ₩34,202 | ₩34,095 | ₩34,202 | +0.16% | 1.8만 |
|---|
| 2026.06.12 | ₩34,135 | ₩34,174 | ₩34,055 | ₩34,122 | -0.04% | 2.6만 |
|---|
| 2026.06.11 | ₩34,022 | ₩34,135 | ₩33,989 | ₩34,135 | +0.33% | 1.8만 |
|---|
| 2026.06.10 | ₩34,015 | ₩34,115 | ₩34,015 | ₩34,095 | +0.24% | 2.5만 |
|---|
| 2026.06.09 | ₩34,057 | ₩34,143 | ₩34,015 | ₩34,049 | -0.02% | 1.4만 |
|---|
| 2026.06.08 | ₩34,109 | ₩34,115 | ₩34,015 | ₩34,042 | -0.20% | 1.9만 |
|---|
| 2026.06.05 | ₩34,015 | ₩34,091 | ₩33,975 | ₩34,075 | +0.18% | 1.6만 |
|---|
| 2026.06.04 | ₩34,055 | ₩34,082 | ₩34,029 | ₩34,069 | +0.04% | 1.3만 |
|---|
| 2026.06.03 | ₩34,109 | ₩34,135 | ₩34,042 | ₩34,042 | -0.20% | 1만 |
|---|
| 2026.06.02 | ₩34,149 | ₩34,149 | ₩34,122 | ₩34,135 | -0.04% | 4.3천 |
|---|
| 2026.06.01 | ₩34,122 | ₩34,202 | ₩34,122 | ₩34,202 | +0.23% | 1.7만 |
|---|
| 2026.05.29 | ₩34,175 | ₩34,216 | ₩34,122 | ₩34,135 | -0.12% | 1.4만 |
|---|
| 2026.05.28 | ₩34,082 | ₩34,229 | ₩34,069 | ₩34,175 | +0.27% | 1.1만 |
|---|
| 2026.05.27 | ₩34,115 | ₩34,122 | ₩34,069 | ₩34,069 | -0.14% | 1.2만 |
|---|
| 2026.05.26 | ₩34,122 | ₩34,175 | ₩33,908 | ₩34,082 | -0.12% | 2.8만 |
|---|
| 2026.05.22 | ₩34,002 | ₩34,149 | ₩34,002 | ₩34,135 | +0.39% | 8.2천 |
|---|
| 2026.05.21 | ₩34,002 | ₩34,122 | ₩34,002 | ₩34,029 | +0.08% | 7천 |
|---|
| 2026.05.20 | ₩33,995 | ₩34,135 | ₩33,995 | ₩34,135 | +0.41% | 1.3만 |
|---|
| 2026.05.19 | ₩34,055 | ₩34,082 | ₩34,015 | ₩34,069 | +0.04% | 1.7만 |
|---|
| 2026.05.18 | ₩33,989 | ₩34,082 | ₩33,950 | ₩34,069 | +0.24% | 8.9천 |
|---|
| 2026.05.15 | ₩33,989 | ₩34,135 | ₩33,989 | ₩34,082 | +0.27% | 1.2만 |
|---|
| 2026.05.14 | ₩34,075 | ₩34,135 | ₩34,015 | ₩34,122 | +0.14% | 9.2천 |
|---|
| 2026.05.13 | ₩34,042 | ₩34,149 | ₩34,042 | ₩34,109 | +0.20% | 8.8천 |
|---|
| 2026.05.12 | ₩34,122 | ₩34,149 | ₩34,043 | ₩34,149 | +0.08% | 3.1만 |
|---|
| 2026.05.11 | ₩34,189 | ₩34,189 | ₩34,055 | ₩34,122 | -0.20% | 1.7만 |
|---|
| 2026.05.08 | ₩34,042 | ₩34,109 | ₩34,042 | ₩34,055 | +0.04% | 1.3만 |
|---|
| 2026.05.07 | ₩33,989 | ₩34,135 | ₩33,949 | ₩34,029 | +0.12% | 1.7만 |
|---|
| 2026.05.06 | ₩34,082 | ₩34,135 | ₩34,069 | ₩34,095 | +0.04% | 2만 |
|---|
| 2026.05.05 | ₩33,922 | ₩34,082 | ₩33,922 | ₩34,042 | +0.35% | 1.4만 |
|---|
| 2026.05.04 | ₩34,009 | ₩34,029 | ₩33,922 | ₩33,975 | -0.10% | 7.2천 |
|---|
| 2026.05.01 | ₩33,935 | ₩34,029 | ₩33,935 | ₩34,029 | +0.28% | 5.1천 |
|---|
| 2026.04.30 | ₩33,947 | ₩34,042 | ₩33,919 | ₩34,015 | +0.20% | 2.4만 |
|---|
| 2026.04.29 | ₩33,926 | ₩34,002 | ₩33,855 | ₩33,962 | +0.11% | 1.4만 |
|---|
| 2026.04.28 | ₩33,922 | ₩33,938 | ₩33,835 | ₩33,908 | -0.04% | 1.3만 |
|---|
| 2026.04.27 | ₩33,895 | ₩34,002 | ₩33,868 | ₩33,868 | -0.08% | 6.3천 |
|---|
| 2026.04.24 | ₩33,935 | ₩34,002 | ₩33,908 | ₩33,989 | +0.16% | 9.2천 |
|---|
| 2026.04.23 | ₩33,949 | ₩34,042 | ₩33,882 | ₩34,042 | +0.28% | 1.9만 |
|---|
| 2026.04.22 | ₩33,708 | ₩33,949 | ₩33,655 | ₩33,949 | +0.71% | 2.9만 |
|---|
| 2026.04.21 | ₩33,535 | ₩33,708 | ₩33,535 | ₩33,708 | +0.52% | 4.2만 |
|---|
| 2026.04.20 | ₩33,521 | ₩33,708 | ₩33,521 | ₩33,628 | +0.32% | 4.1만 |
|---|
| 2026.04.17 | ₩33,588 | ₩33,682 | ₩33,555 | ₩33,615 | +0.08% | 4.3만 |
|---|
| 2026.04.16 | ₩33,575 | ₩33,655 | ₩33,508 | ₩33,588 | +0.04% | 7.1만 |
|---|
| 2026.04.15 | ₩33,535 | ₩33,615 | ₩33,487 | ₩33,575 | +0.12% | 8.6만 |
|---|
| 2026.04.14 | ₩33,375 | ₩33,561 | ₩33,375 | ₩33,535 | +0.48% | 6.6만 |
|---|
| 2026.04.13 | ₩33,308 | ₩33,388 | ₩33,294 | ₩33,361 | +0.16% | 2.4만 |
|---|
| 2026.04.10 | ₩33,361 | ₩33,388 | ₩33,310 | ₩33,361 | 0.00% | 7.2만 |
|---|
| 2026.04.09 | ₩33,081 | ₩33,334 | ₩33,067 | ₩33,281 | +0.61% | 4.5만 |
|---|
| 2026.04.08 | ₩33,067 | ₩33,161 | ₩32,873 | ₩33,108 | +0.12% | 3.4만 |
|---|
| 2026.04.07 | ₩32,934 | ₩32,934 | ₩32,814 | ₩32,921 | -0.04% | 3.4만 |
|---|
| 2026.04.06 | ₩32,841 | ₩32,947 | ₩32,750 | ₩32,947 | +0.33% | 3.2만 |
|---|
| 2026.04.02 | ₩32,680 | ₩32,974 | ₩32,560 | ₩32,854 | +0.53% | 8.3만 |
|---|
| 2026.04.01 | ₩32,800 | ₩32,854 | ₩32,614 | ₩32,787 | -0.04% | 10.5만 |
|---|
| 2026.03.31 | ₩33,268 | ₩33,435 | ₩33,228 | ₩33,321 | +0.16% | 21.7만 |
|---|
| 2026.03.30 | ₩33,415 | ₩33,475 | ₩33,121 | ₩33,268 | -0.44% | 16.9만 |
|---|
| 2026.03.27 | ₩33,508 | ₩33,535 | ₩33,334 | ₩33,400 | -0.32% | 4.3만 |
|---|
| 2026.03.26 | ₩33,742 | ₩33,775 | ₩33,441 | ₩33,455 | -0.85% | 2.3만 |
|---|
| 2026.03.25 | ₩33,722 | ₩33,842 | ₩33,655 | ₩33,682 | -0.12% | 1.5만 |
|---|
| 2026.03.24 | ₩33,508 | ₩33,708 | ₩33,475 | ₩33,655 | +0.44% | 2만 |
|---|
| 2026.03.23 | ₩33,615 | ₩33,708 | ₩33,588 | ₩33,641 | +0.08% | 2만 |
|---|
| 2026.03.20 | ₩33,722 | ₩33,762 | ₩33,548 | ₩33,561 | -0.48% | 3.9만 |
|---|
| 2026.03.19 | ₩33,815 | ₩33,815 | ₩33,668 | ₩33,775 | -0.12% | 3.1만 |
|---|
| 2026.03.18 | ₩33,935 | ₩33,990 | ₩33,815 | ₩33,828 | -0.31% | 1.6만 |
|---|
| 2026.03.17 | ₩33,949 | ₩33,949 | ₩33,815 | ₩33,882 | -0.20% | 1.6만 |
|---|
| 2026.03.16 | ₩34,042 | ₩34,042 | ₩33,882 | ₩33,949 | -0.27% | 2.6만 |
|---|
| 2026.03.13 | ₩33,962 | ₩34,042 | ₩33,922 | ₩33,962 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩33,962 | ₩34,075 | ₩33,802 | ₩33,975 | +0.04% | 5.2만 |
|---|
| 2026.03.11 | ₩33,908 | ₩33,962 | ₩33,868 | ₩33,949 | +0.12% | 1.9만 |
|---|
| 2026.03.10 | ₩33,922 | ₩34,022 | ₩33,908 | ₩33,962 | +0.12% | 3.3만 |
|---|
| 2026.03.09 | ₩33,882 | ₩33,989 | ₩33,842 | ₩33,922 | +0.12% | 3.6만 |
|---|
| 2026.03.06 | ₩34,002 | ₩34,021 | ₩33,922 | ₩33,922 | -0.24% | 2.3만 |
|---|
| 2026.03.05 | ₩33,908 | ₩34,015 | ₩33,908 | ₩33,922 | +0.04% | 7.7천 |
|---|
| 2026.03.04 | ₩33,855 | ₩34,029 | ₩33,855 | ₩33,911 | +0.17% | 1.2만 |
|---|
| 2026.03.03 | ₩33,882 | ₩33,975 | ₩33,870 | ₩33,922 | +0.12% | 1.5만 |
|---|
| 2026.03.02 | ₩33,842 | ₩33,975 | ₩33,828 | ₩33,949 | +0.32% | 2.7만 |
|---|
| 2026.02.27 | ₩34,095 | ₩34,095 | ₩33,788 | ₩33,788 | -0.90% | 13.6만 |
|---|
| 2026.02.26 | ₩34,082 | ₩34,109 | ₩34,042 | ₩34,109 | +0.08% | 2.6만 |
|---|
| 2026.02.25 | ₩34,122 | ₩34,150 | ₩34,069 | ₩34,069 | -0.16% | 7.1천 |
|---|
| 2026.02.24 | ₩34,002 | ₩34,202 | ₩33,989 | ₩34,069 | +0.20% | 1.7만 |
|---|
| 2026.02.23 | ₩34,015 | ₩34,175 | ₩34,015 | ₩34,069 | +0.16% | 1.3만 |
|---|
| 2026.02.20 | ₩34,135 | ₩34,162 | ₩33,962 | ₩34,015 | -0.35% | 1.6만 |
|---|
| 2026.02.19 | ₩34,042 | ₩34,058 | ₩33,935 | ₩34,029 | -0.04% | 2.4만 |
|---|
| 2026.02.18 | ₩34,015 | ₩34,042 | ₩33,975 | ₩33,975 | -0.12% | 3만 |
|---|
| 2026.02.17 | ₩33,989 | ₩34,042 | ₩33,975 | ₩34,015 | +0.08% | 3만 |
|---|
| 2026.02.13 | ₩33,989 | ₩34,039 | ₩33,989 | ₩33,989 | 0.00% | 6.8천 |
|---|
| 2026.02.12 | ₩34,042 | ₩34,042 | ₩33,975 | ₩33,975 | -0.20% | 5.9천 |
|---|
| 2026.02.11 | ₩34,015 | ₩34,042 | ₩33,974 | ₩34,042 | +0.08% | 1.3만 |
|---|
| 2026.02.10 | ₩33,922 | ₩34,042 | ₩33,922 | ₩34,014 | +0.27% | 9.6천 |
|---|
| 2026.02.09 | ₩33,949 | ₩34,042 | ₩33,949 | ₩34,018 | +0.20% | 5천 |
|---|
| 2026.02.06 | ₩34,002 | ₩34,042 | ₩33,975 | ₩33,989 | -0.04% | 2.4만 |
|---|
| 2026.02.05 | ₩33,962 | ₩34,042 | ₩33,962 | ₩34,029 | +0.20% | 3.6만 |
|---|
| 2026.02.04 | ₩34,015 | ₩34,015 | ₩33,949 | ₩33,982 | -0.10% | 7.3천 |
|---|
| 2026.02.03 | ₩33,962 | ₩34,015 | ₩33,935 | ₩34,002 | +0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩34,055 | ₩34,058 | ₩33,937 | ₩33,949 | -0.31% | 2.8만 |
|---|
| 2026.01.30 | ₩33,962 | ₩34,055 | ₩33,908 | ₩34,015 | +0.16% | 1.5만 |
|---|
| 2026.01.29 | ₩33,949 | ₩34,046 | ₩33,882 | ₩34,029 | +0.24% | 5.8만 |
|---|
| 2026.01.28 | ₩33,935 | ₩33,949 | ₩33,908 | ₩33,949 | +0.04% | 1.5만 |
|---|
| 2026.01.27 | ₩33,882 | ₩33,949 | ₩33,882 | ₩33,935 | +0.16% | 1.5만 |
|---|
| 2026.01.26 | ₩33,908 | ₩33,975 | ₩33,855 | ₩33,949 | +0.12% | 2.8만 |
|---|
| 2026.01.23 | ₩33,842 | ₩33,987 | ₩33,842 | ₩33,908 | +0.20% | 4만 |
|---|
| 2026.01.22 | ₩33,895 | ₩33,989 | ₩33,842 | ₩33,935 | +0.12% | 3.4만 |
|---|
| 2026.01.21 | ₩33,788 | ₩34,055 | ₩33,775 | ₩33,908 | +0.36% | 5.5만 |
|---|
| 2026.01.20 | ₩33,775 | ₩33,823 | ₩33,775 | ₩33,802 | +0.08% | 7.7천 |
|---|
| 2026.01.16 | ₩33,748 | ₩33,802 | ₩33,742 | ₩33,775 | +0.08% | 3만 |
|---|
| 2026.01.15 | ₩33,628 | ₩33,775 | ₩33,628 | ₩33,775 | +0.44% | 2.3만 |
|---|
| 2026.01.14 | ₩33,722 | ₩33,735 | ₩33,628 | ₩33,722 | 0.00% | 2.3만 |
|---|
| 2026.01.13 | ₩33,628 | ₩33,735 | ₩33,628 | ₩33,722 | +0.28% | 1.7만 |
|---|
| 2026.01.12 | ₩33,615 | ₩33,708 | ₩33,615 | ₩33,668 | +0.16% | 9.5천 |
|---|
| 2026.01.09 | ₩33,641 | ₩33,702 | ₩33,635 | ₩33,682 | +0.12% | 2만 |
|---|
| 2026.01.08 | ₩33,635 | ₩33,655 | ₩33,575 | ₩33,628 | -0.02% | 7.4천 |
|---|
| 2026.01.07 | ₩33,612 | ₩33,679 | ₩33,575 | ₩33,575 | -0.11% | 3.1만 |
|---|
| 2026.01.06 | ₩33,575 | ₩33,655 | ₩33,575 | ₩33,601 | +0.08% | 2.9만 |
|---|
| 2026.01.05 | ₩33,575 | ₩33,628 | ₩33,561 | ₩33,575 | 0.00% | 3.9만 |
|---|
| 2026.01.02 | ₩33,481 | ₩33,561 | ₩33,447 | ₩33,548 | +0.20% | 1.7만 |
|---|
| 2025.12.31 | ₩33,641 | ₩33,641 | ₩33,388 | ₩33,388 | -0.75% | 9.5만 |
|---|
| 2025.12.30 | ₩34,175 | ₩34,222 | ₩34,122 | ₩34,202 | +0.08% | 3만 |
|---|
| 2025.12.29 | ₩34,216 | ₩34,216 | ₩34,029 | ₩34,162 | -0.16% | 8.7천 |
|---|
| 2025.12.26 | ₩34,031 | ₩34,135 | ₩34,015 | ₩34,135 | +0.31% | 2만 |
|---|
| 2025.12.24 | ₩34,095 | ₩34,149 | ₩34,029 | ₩34,122 | +0.08% | 8.5천 |
|---|
| 2025.12.23 | ₩34,069 | ₩34,114 | ₩34,015 | ₩34,015 | -0.16% | 1.1만 |
|---|
| 2025.12.22 | ₩34,029 | ₩34,109 | ₩34,002 | ₩34,109 | +0.24% | 1.3만 |
|---|
| 2025.12.19 | ₩34,015 | ₩34,029 | ₩33,962 | ₩34,029 | +0.04% | 2.4만 |
|---|
| 2025.12.18 | ₩33,908 | ₩33,975 | ₩33,908 | ₩33,975 | +0.20% | 9.7천 |
|---|
| 2025.12.17 | ₩33,842 | ₩33,962 | ₩33,839 | ₩33,908 | +0.20% | 2.9만 |
|---|
| 2025.12.16 | ₩33,908 | ₩33,908 | ₩33,844 | ₩33,868 | -0.12% | 1만 |
|---|
| 2025.12.15 | ₩33,788 | ₩33,908 | ₩33,788 | ₩33,842 | +0.16% | 8천 |
|---|
| 2025.12.12 | ₩33,888 | ₩33,903 | ₩33,828 | ₩33,828 | -0.18% | 8.7천 |
|---|
| 2025.12.11 | ₩33,788 | ₩33,908 | ₩33,788 | ₩33,908 | +0.36% | 1.5만 |
|---|
| 2025.12.10 | ₩33,815 | ₩33,908 | ₩33,788 | ₩33,815 | 0.00% | 2.2만 |
|---|
| 2025.12.09 | ₩33,775 | ₩33,882 | ₩33,735 | ₩33,748 | -0.08% | 3만 |
|---|
| 2025.12.08 | ₩33,855 | ₩33,894 | ₩33,775 | ₩33,788 | -0.20% | 1.5만 |
|---|
| 2025.12.05 | ₩33,775 | ₩33,935 | ₩33,775 | ₩33,868 | +0.28% | 1.4만 |
|---|
| 2025.12.04 | ₩33,854 | ₩33,908 | ₩33,802 | ₩33,882 | +0.08% | 1.3만 |
|---|
| 2025.12.03 | ₩33,802 | ₩33,910 | ₩33,788 | ₩33,868 | +0.20% | 2.3만 |
|---|
| 2025.12.02 | ₩33,775 | ₩33,855 | ₩33,722 | ₩33,748 | -0.08% | 3.4만 |
|---|
| 2025.12.01 | ₩33,655 | ₩33,762 | ₩33,655 | ₩33,748 | +0.28% | 3.7만 |
|---|
| 2025.11.28 | ₩33,641 | ₩33,748 | ₩33,601 | ₩33,601 | -0.12% | 4.8만 |
|---|
| 2025.11.26 | ₩33,575 | ₩33,682 | ₩33,575 | ₩33,621 | +0.14% | 2만 |
|---|
| 2025.11.25 | ₩33,675 | ₩33,682 | ₩33,575 | ₩33,615 | -0.18% | 1.7만 |
|---|
| 2025.11.24 | ₩33,628 | ₩33,668 | ₩33,588 | ₩33,641 | +0.04% | 1.4만 |
|---|
| 2025.11.21 | ₩33,441 | ₩33,628 | ₩33,441 | ₩33,628 | +0.56% | 1.6만 |
|---|
| 2025.11.20 | ₩33,706 | ₩33,748 | ₩33,561 | ₩33,561 | -0.43% | 1.4만 |
|---|
| 2025.11.19 | ₩33,735 | ₩33,748 | ₩33,708 | ₩33,715 | -0.06% | 1.5만 |
|---|
| 2025.11.18 | ₩33,748 | ₩33,748 | ₩33,641 | ₩33,722 | -0.08% | 1.9만 |
|---|
| 2025.11.17 | ₩33,695 | ₩33,828 | ₩33,682 | ₩33,722 | +0.08% | 1.9만 |
|---|
| 2025.11.14 | ₩33,722 | ₩33,828 | ₩33,668 | ₩33,682 | -0.12% | 2.3만 |
|---|
| 2025.11.13 | ₩33,682 | ₩33,775 | ₩33,682 | ₩33,722 | +0.12% | 1.2만 |
|---|
| 2025.11.12 | ₩33,682 | ₩33,775 | ₩33,682 | ₩33,775 | +0.28% | 1.3만 |
|---|
| 2025.11.11 | ₩33,668 | ₩33,748 | ₩33,668 | ₩33,734 | +0.19% | 8.8천 |
|---|
| 2025.11.10 | ₩33,655 | ₩33,715 | ₩33,627 | ₩33,682 | +0.08% | 1만 |
|---|
| 2025.11.07 | ₩33,615 | ₩33,708 | ₩33,615 | ₩33,682 | +0.20% | 1.3만 |
|---|
| 2025.11.06 | ₩33,615 | ₩33,708 | ₩33,615 | ₩33,655 | +0.12% | 1.1만 |
|---|
| 2025.11.05 | ₩33,628 | ₩33,686 | ₩33,615 | ₩33,682 | +0.16% | 9.4천 |
|---|
| 2025.11.04 | ₩33,628 | ₩33,668 | ₩33,601 | ₩33,625 | -0.01% | 1.4만 |
|---|
| 2025.11.03 | ₩33,641 | ₩33,655 | ₩33,508 | ₩33,601 | -0.12% | 4.5만 |
|---|
| 2025.10.31 | ₩33,643 | ₩33,668 | ₩33,535 | ₩33,548 | -0.28% | 5.4만 |
|---|
| 2025.10.30 | ₩33,748 | ₩33,748 | ₩33,601 | ₩33,615 | -0.40% | 2.3만 |
|---|
| 2025.10.29 | ₩33,708 | ₩33,735 | ₩33,635 | ₩33,655 | -0.16% | 1.8만 |
|---|
| 2025.10.28 | ₩33,654 | ₩33,708 | ₩33,654 | ₩33,688 | +0.10% | 8.3천 |
|---|
| 2025.10.27 | ₩33,708 | ₩33,708 | ₩33,643 | ₩33,668 | -0.12% | 2.2만 |
|---|
| 2025.10.24 | ₩33,700 | ₩33,718 | ₩33,615 | ₩33,708 | +0.02% | 2만 |
|---|
| 2025.10.23 | ₩33,708 | ₩33,735 | ₩33,695 | ₩33,735 | +0.08% | 1.6만 |
|---|
| 2025.10.22 | ₩33,655 | ₩33,708 | ₩33,641 | ₩33,675 | +0.06% | 1.4만 |
|---|
| 2025.10.21 | ₩33,655 | ₩33,708 | ₩33,621 | ₩33,695 | +0.12% | 5.1만 |
|---|
| 2025.10.20 | ₩33,641 | ₩33,682 | ₩33,601 | ₩33,601 | -0.12% | 3.5만 |
|---|
| 2025.10.17 | ₩33,641 | ₩33,695 | ₩33,601 | ₩33,601 | -0.12% | 8.2천 |
|---|
| 2025.10.16 | ₩33,722 | ₩33,722 | ₩33,588 | ₩33,615 | -0.32% | 4만 |
|---|
| 2025.10.15 | ₩33,735 | ₩33,748 | ₩33,682 | ₩33,722 | -0.04% | 5.4만 |
|---|
| 2025.10.14 | ₩33,535 | ₩33,748 | ₩33,521 | ₩33,735 | +0.60% | 1.4만 |
|---|
| 2025.10.13 | ₩33,641 | ₩33,695 | ₩33,524 | ₩33,695 | +0.16% | 2.9만 |
|---|
| 2025.10.10 | ₩33,641 | ₩33,675 | ₩33,521 | ₩33,521 | -0.36% | 3.7만 |
|---|
