시장 데이터를 불러오는 중
AGNC Investment Corp. - Depositary Shares Each Representing a 1/1,000th Interest in a Share of 6.125% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock · AGNCP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,852 | ₩32,973 | ₩32,718 | ₩32,946 | +0.29% | 10.7만 |
| 2026.10.08 | ₩32,356 | ₩32,852 | ₩32,356 | ₩32,812 | +1.41% | 14.6만 |
| 2026.10.07 | ₩33,160 | ₩33,160 | ₩32,168 | ₩32,343 | -2.47% | 39.5만 |
| 2026.10.06 | ₩33,281 | ₩33,442 | ₩33,077 | ₩33,093 | -0.56% | 11.7만 |
| 2026.10.05 | ₩33,348 | ₩33,348 | ₩33,254 | ₩33,295 | -0.16% | 13.5만 |
| 2026.10.02 | ₩33,335 | ₩33,388 | ₩33,254 | ₩33,375 | +0.12% | 9.2만 |
| 2026.10.01 | ₩33,241 | ₩33,442 | ₩33,187 | ₩33,321 | +0.24% | 8.8만 |
| 2026.09.30 | ₩33,791 | ₩33,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,697 |
| ₩33,898 |
| +0.32% |
| 11.2만 |
| 2026.09.29 | ₩33,791 | ₩33,956 | ₩33,737 | ₩33,764 | -0.08% | 9.6만 |
|---|
| 2026.09.28 | ₩33,804 | ₩33,958 | ₩33,791 | ₩33,791 | -0.04% | 4.8만 |
|---|
| 2026.09.25 | ₩33,737 | ₩33,945 | ₩33,737 | ₩33,831 | +0.28% | 4.9만 |
|---|
| 2026.09.24 | ₩33,898 | ₩34,126 | ₩33,724 | ₩33,817 | -0.24% | 8.4만 |
|---|
| 2026.09.23 | ₩34,059 | ₩34,092 | ₩33,952 | ₩33,952 | -0.31% | 4.5만 |
|---|
| 2026.09.22 | ₩34,059 | ₩34,117 | ₩34,005 | ₩34,045 | -0.04% | 4.1만 |
|---|
| 2026.09.21 | ₩34,072 | ₩34,106 | ₩34,005 | ₩34,005 | -0.20% | 4.3만 |
|---|
| 2026.09.18 | ₩34,072 | ₩34,166 | ₩34,005 | ₩34,005 | -0.20% | 2.8만 |
|---|
| 2026.09.17 | ₩34,059 | ₩34,166 | ₩34,059 | ₩34,153 | +0.28% | 6.2만 |
|---|
| 2026.09.16 | ₩34,032 | ₩34,139 | ₩34,005 | ₩34,086 | +0.16% | 6.3만 |
|---|
| 2026.09.15 | ₩34,072 | ₩34,106 | ₩34,005 | ₩34,045 | -0.08% | 5.2만 |
|---|
| 2026.09.14 | ₩34,059 | ₩34,139 | ₩34,059 | ₩34,072 | +0.04% | 4.3만 |
|---|
| 2026.09.11 | ₩34,139 | ₩34,139 | ₩34,045 | ₩34,099 | -0.12% | 2.7만 |
|---|
| 2026.09.10 | ₩33,858 | ₩34,139 | ₩33,858 | ₩34,126 | +0.79% | 8.4만 |
|---|
| 2026.09.09 | ₩34,166 | ₩34,200 | ₩34,032 | ₩34,032 | -0.39% | 2.6만 |
|---|
| 2026.09.08 | ₩34,045 | ₩34,153 | ₩34,045 | ₩34,086 | +0.12% | 2.3만 |
|---|
| 2026.09.04 | ₩34,068 | ₩34,181 | ₩34,068 | ₩34,086 | +0.05% | 2.1만 |
|---|
| 2026.09.03 | ₩34,086 | ₩34,166 | ₩34,086 | ₩34,153 | +0.20% | 1.8만 |
|---|
| 2026.09.02 | ₩34,139 | ₩34,247 | ₩34,139 | ₩34,159 | +0.06% | 3.1만 |
|---|
| 2026.09.01 | ₩34,112 | ₩34,166 | ₩34,045 | ₩34,166 | +0.16% | 3.9만 |
|---|
| 2026.08.31 | ₩34,099 | ₩34,192 | ₩34,045 | ₩34,112 | +0.04% | 5.3만 |
|---|
| 2026.08.28 | ₩34,112 | ₩34,180 | ₩34,072 | ₩34,099 | -0.04% | 1.7만 |
|---|
| 2026.08.27 | ₩34,127 | ₩34,127 | ₩34,045 | ₩34,126 | -0.00% | 1.8만 |
|---|
| 2026.08.26 | ₩34,059 | ₩34,159 | ₩34,059 | ₩34,126 | +0.20% | 2.7만 |
|---|
| 2026.08.25 | ₩34,146 | ₩34,161 | ₩34,019 | ₩34,086 | -0.18% | 2.2만 |
|---|
| 2026.08.24 | ₩34,082 | ₩34,153 | ₩34,066 | ₩34,126 | +0.13% | 2만 |
|---|
| 2026.08.21 | ₩34,005 | ₩34,126 | ₩34,005 | ₩34,112 | +0.32% | 17.8만 |
|---|
| 2026.08.20 | ₩34,032 | ₩34,045 | ₩34,005 | ₩34,019 | -0.04% | 4.2만 |
|---|
| 2026.08.19 | ₩33,992 | ₩34,032 | ₩33,952 | ₩34,032 | +0.12% | 4.6만 |
|---|
| 2026.08.18 | ₩33,871 | ₩34,019 | ₩33,871 | ₩33,952 | +0.24% | 3만 |
|---|
| 2026.08.17 | ₩33,965 | ₩34,003 | ₩33,925 | ₩33,992 | +0.08% | 3.3만 |
|---|
| 2026.08.14 | ₩33,871 | ₩34,019 | ₩33,871 | ₩33,938 | +0.20% | 5.7만 |
|---|
| 2026.08.13 | ₩33,831 | ₩33,989 | ₩33,831 | ₩33,965 | +0.40% | 3.9만 |
|---|
| 2026.08.12 | ₩33,868 | ₩33,965 | ₩33,824 | ₩33,831 | -0.11% | 5.1만 |
|---|
| 2026.08.11 | ₩33,844 | ₩33,871 | ₩33,777 | ₩33,777 | -0.20% | 1.5만 |
|---|
| 2026.08.10 | ₩33,844 | ₩33,858 | ₩33,831 | ₩33,851 | +0.02% | 2.3만 |
|---|
| 2026.08.07 | ₩33,791 | ₩33,824 | ₩33,791 | ₩33,817 | +0.08% | 1.7만 |
|---|
| 2026.08.06 | ₩33,826 | ₩33,844 | ₩33,791 | ₩33,817 | -0.02% | 3.5만 |
|---|
| 2026.08.05 | ₩33,804 | ₩33,831 | ₩33,750 | ₩33,791 | -0.04% | 3.6만 |
|---|
| 2026.08.04 | ₩33,750 | ₩33,791 | ₩33,677 | ₩33,791 | +0.12% | 2.5만 |
|---|
| 2026.08.03 | ₩33,616 | ₩33,750 | ₩33,610 | ₩33,750 | +0.40% | 3.9만 |
|---|
| 2026.07.31 | ₩33,576 | ₩33,710 | ₩33,576 | ₩33,616 | +0.12% | 10.8만 |
|---|
| 2026.07.30 | ₩33,573 | ₩33,643 | ₩33,549 | ₩33,576 | +0.01% | 4.6만 |
|---|
| 2026.07.29 | ₩33,616 | ₩33,616 | ₩33,537 | ₩33,549 | -0.20% | 4.1만 |
|---|
| 2026.07.28 | ₩33,577 | ₩33,616 | ₩33,536 | ₩33,590 | +0.04% | 3.4만 |
|---|
| 2026.07.27 | ₩33,536 | ₩33,630 | ₩33,523 | ₩33,590 | +0.16% | 6.9만 |
|---|
| 2026.07.24 | ₩33,549 | ₩33,576 | ₩33,523 | ₩33,536 | -0.04% | 5.2만 |
|---|
| 2026.07.23 | ₩33,563 | ₩33,576 | ₩33,501 | ₩33,536 | -0.08% | 7.3만 |
|---|
| 2026.07.22 | ₩33,536 | ₩33,616 | ₩33,536 | ₩33,563 | +0.08% | 9만 |
|---|
| 2026.07.21 | ₩33,529 | ₩33,616 | ₩33,523 | ₩33,549 | +0.06% | 13.1만 |
|---|
| 2026.07.20 | ₩33,563 | ₩33,563 | ₩33,469 | ₩33,535 | -0.08% | 4.7만 |
|---|
| 2026.07.17 | ₩33,616 | ₩33,630 | ₩33,523 | ₩33,563 | -0.16% | 4.5만 |
|---|
| 2026.07.16 | ₩33,616 | ₩33,619 | ₩33,563 | ₩33,616 | 0.00% | 7.6만 |
|---|
| 2026.07.15 | ₩33,616 | ₩33,616 | ₩33,603 | ₩33,611 | -0.02% | 4.1만 |
|---|
| 2026.07.14 | ₩33,590 | ₩33,616 | ₩33,563 | ₩33,616 | +0.08% | 3.6만 |
|---|
| 2026.07.13 | ₩33,616 | ₩33,616 | ₩33,523 | ₩33,603 | -0.04% | 3.3만 |
|---|
| 2026.07.10 | ₩33,469 | ₩33,643 | ₩33,469 | ₩33,576 | +0.32% | 2.7만 |
|---|
| 2026.07.09 | ₩33,590 | ₩33,657 | ₩33,536 | ₩33,616 | +0.08% | 5.2만 |
|---|
| 2026.07.08 | ₩33,415 | ₩33,643 | ₩33,415 | ₩33,643 | +0.68% | 3.6만 |
|---|
| 2026.07.07 | ₩33,362 | ₩33,657 | ₩33,362 | ₩33,603 | +0.72% | 4.7만 |
|---|
| 2026.07.06 | ₩33,228 | ₩33,523 | ₩33,228 | ₩33,469 | +0.73% | 5만 |
|---|
| 2026.07.02 | ₩33,147 | ₩33,241 | ₩33,147 | ₩33,201 | +0.16% | 3.7만 |
|---|
| 2026.07.01 | ₩32,959 | ₩33,244 | ₩32,942 | ₩33,134 | +0.53% | 11.5만 |
|---|
| 2026.06.30 | ₩33,657 | ₩33,752 | ₩33,442 | ₩33,455 | -0.60% | 26.9만 |
|---|
| 2026.06.29 | ₩33,737 | ₩33,737 | ₩33,576 | ₩33,683 | -0.16% | 7.4만 |
|---|
| 2026.06.26 | ₩33,509 | ₩33,737 | ₩33,509 | ₩33,643 | +0.40% | 6.1만 |
|---|
| 2026.06.25 | ₩33,764 | ₩33,777 | ₩33,560 | ₩33,576 | -0.56% | 4.5만 |
|---|
| 2026.06.24 | ₩33,791 | ₩33,791 | ₩33,697 | ₩33,737 | -0.16% | 2.4만 |
|---|
| 2026.06.23 | ₩33,858 | ₩33,871 | ₩33,777 | ₩33,791 | -0.20% | 4.4만 |
|---|
| 2026.06.22 | ₩33,925 | ₩33,925 | ₩33,858 | ₩33,858 | -0.20% | 5.1만 |
|---|
| 2026.06.18 | ₩33,777 | ₩34,180 | ₩33,777 | ₩33,911 | +0.40% | 24.8만 |
|---|
| 2026.06.17 | ₩33,858 | ₩33,911 | ₩33,831 | ₩33,871 | +0.04% | 2.7만 |
|---|
| 2026.06.16 | ₩33,911 | ₩33,965 | ₩33,858 | ₩33,911 | 0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩33,831 | ₩33,965 | ₩33,804 | ₩33,938 | +0.32% | 5.9만 |
|---|
| 2026.06.12 | ₩33,724 | ₩33,858 | ₩33,724 | ₩33,844 | +0.36% | 3만 |
|---|
| 2026.06.11 | ₩33,737 | ₩33,871 | ₩33,737 | ₩33,844 | +0.32% | 3.1만 |
|---|
| 2026.06.10 | ₩33,697 | ₩33,844 | ₩33,697 | ₩33,817 | +0.36% | 4.1만 |
|---|
| 2026.06.09 | ₩33,710 | ₩33,764 | ₩33,677 | ₩33,717 | +0.02% | 1.9만 |
|---|
| 2026.06.08 | ₩33,750 | ₩33,750 | ₩33,683 | ₩33,724 | -0.08% | 3.1만 |
|---|
| 2026.06.05 | ₩33,683 | ₩33,750 | ₩33,603 | ₩33,630 | -0.16% | 4.5만 |
|---|
| 2026.06.04 | ₩33,657 | ₩33,710 | ₩33,590 | ₩33,663 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩33,616 | ₩33,737 | ₩33,616 | ₩33,657 | +0.12% | 2.9만 |
|---|
| 2026.06.02 | ₩33,817 | ₩33,817 | ₩33,657 | ₩33,764 | -0.16% | 1.7만 |
|---|
| 2026.06.01 | ₩33,791 | ₩33,831 | ₩33,594 | ₩33,831 | +0.12% | 4.8만 |
|---|
| 2026.05.29 | ₩33,730 | ₩33,791 | ₩33,697 | ₩33,697 | -0.10% | 5.3만 |
|---|
| 2026.05.28 | ₩33,596 | ₩33,844 | ₩33,590 | ₩33,844 | +0.74% | 4.5만 |
|---|
| 2026.05.27 | ₩33,536 | ₩33,643 | ₩33,536 | ₩33,643 | +0.32% | 3만 |
|---|
| 2026.05.26 | ₩33,455 | ₩33,590 | ₩33,455 | ₩33,590 | +0.40% | 4.1만 |
|---|
| 2026.05.22 | ₩33,496 | ₩33,496 | ₩33,455 | ₩33,482 | -0.04% | 3.3만 |
|---|
| 2026.05.21 | ₩33,482 | ₩33,496 | ₩33,429 | ₩33,496 | +0.04% | 4만 |
|---|
| 2026.05.20 | ₩33,335 | ₩33,496 | ₩33,335 | ₩33,482 | +0.44% | 10.1만 |
|---|
| 2026.05.19 | ₩33,455 | ₩33,496 | ₩33,422 | ₩33,442 | -0.04% | 2.8만 |
|---|
| 2026.05.18 | ₩33,268 | ₩33,482 | ₩33,268 | ₩33,482 | +0.64% | 6.9만 |
|---|
| 2026.05.15 | ₩33,388 | ₩33,496 | ₩33,321 | ₩33,348 | -0.12% | 1.4만 |
|---|
| 2026.05.14 | ₩33,496 | ₩33,496 | ₩33,415 | ₩33,415 | -0.24% | 3.3만 |
|---|
| 2026.05.13 | ₩33,489 | ₩33,489 | ₩33,442 | ₩33,455 | -0.10% | 2.5만 |
|---|
| 2026.05.12 | ₩33,523 | ₩33,523 | ₩33,482 | ₩33,482 | -0.12% | 8.5만 |
|---|
| 2026.05.11 | ₩33,402 | ₩33,509 | ₩33,363 | ₩33,496 | +0.28% | 8만 |
|---|
| 2026.05.08 | ₩33,496 | ₩33,496 | ₩33,449 | ₩33,482 | -0.04% | 5.4만 |
|---|
| 2026.05.07 | ₩33,415 | ₩33,496 | ₩33,402 | ₩33,496 | +0.24% | 6.2만 |
|---|
| 2026.05.06 | ₩33,496 | ₩33,496 | ₩33,321 | ₩33,402 | -0.28% | 7.2만 |
|---|
| 2026.05.05 | ₩33,335 | ₩33,482 | ₩33,335 | ₩33,482 | +0.44% | 4.8만 |
|---|
| 2026.05.04 | ₩33,375 | ₩33,375 | ₩33,295 | ₩33,362 | -0.04% | 11.4만 |
|---|
| 2026.05.01 | ₩33,362 | ₩33,455 | ₩33,308 | ₩33,388 | +0.08% | 13.4만 |
|---|
| 2026.04.30 | ₩33,308 | ₩33,388 | ₩33,308 | ₩33,388 | +0.24% | 11.4만 |
|---|
| 2026.04.29 | ₩33,321 | ₩33,362 | ₩33,241 | ₩33,308 | -0.04% | 7.1만 |
|---|
| 2026.04.28 | ₩33,268 | ₩33,295 | ₩33,181 | ₩33,268 | 0.00% | 5.9만 |
|---|
| 2026.04.27 | ₩33,160 | ₩33,268 | ₩33,160 | ₩33,268 | +0.32% | 7.7만 |
|---|
| 2026.04.24 | ₩33,268 | ₩33,281 | ₩33,187 | ₩33,268 | 0.00% | 8.4만 |
|---|
| 2026.04.23 | ₩33,067 | ₩33,214 | ₩33,067 | ₩33,187 | +0.36% | 9.8만 |
|---|
| 2026.04.22 | ₩33,067 | ₩33,160 | ₩33,026 | ₩33,080 | +0.04% | 13.2만 |
|---|
| 2026.04.21 | ₩32,959 | ₩33,107 | ₩32,919 | ₩33,040 | +0.24% | 12.4만 |
|---|
| 2026.04.20 | ₩32,745 | ₩32,973 | ₩32,745 | ₩32,892 | +0.45% | 5.6만 |
|---|
| 2026.04.17 | ₩32,933 | ₩33,013 | ₩32,865 | ₩32,865 | -0.20% | 8.8만 |
|---|
| 2026.04.16 | ₩32,839 | ₩32,906 | ₩32,785 | ₩32,825 | -0.04% | 14.1만 |
|---|
| 2026.04.15 | ₩32,812 | ₩32,973 | ₩32,745 | ₩32,772 | -0.12% | 15.2만 |
|---|
| 2026.04.14 | ₩32,705 | ₩32,825 | ₩32,691 | ₩32,718 | +0.04% | 10만 |
|---|
| 2026.04.13 | ₩32,638 | ₩32,731 | ₩32,611 | ₩32,678 | +0.12% | 2.2만 |
|---|
| 2026.04.10 | ₩32,651 | ₩32,731 | ₩32,597 | ₩32,651 | 0.00% | 4.1만 |
|---|
| 2026.04.09 | ₩32,410 | ₩32,718 | ₩32,410 | ₩32,691 | +0.87% | 6.5만 |
|---|
| 2026.04.08 | ₩32,275 | ₩32,477 | ₩32,115 | ₩32,450 | +0.54% | 7.9만 |
|---|
| 2026.04.07 | ₩31,994 | ₩32,048 | ₩31,889 | ₩31,980 | -0.04% | 13.9만 |
|---|
| 2026.04.06 | ₩32,021 | ₩32,115 | ₩31,672 | ₩31,994 | -0.08% | 18.2만 |
|---|
| 2026.04.02 | ₩31,887 | ₩32,141 | ₩31,779 | ₩32,061 | +0.55% | 21.7만 |
|---|
| 2026.04.01 | ₩31,967 | ₩32,168 | ₩31,967 | ₩31,967 | 0.00% | 21.1만 |
|---|
| 2026.03.31 | ₩32,544 | ₩32,731 | ₩32,436 | ₩32,544 | 0.00% | 78.1만 |
|---|
| 2026.03.30 | ₩32,584 | ₩32,718 | ₩32,383 | ₩32,477 | -0.33% | 30.7만 |
|---|
| 2026.03.27 | ₩32,852 | ₩32,919 | ₩32,544 | ₩32,544 | -0.94% | 15.4만 |
|---|
| 2026.03.26 | ₩33,154 | ₩33,154 | ₩32,857 | ₩32,879 | -0.83% | 5.9만 |
|---|
| 2026.03.25 | ₩33,147 | ₩33,201 | ₩33,093 | ₩33,093 | -0.16% | 16.8만 |
|---|
| 2026.03.24 | ₩33,187 | ₩33,201 | ₩33,093 | ₩33,134 | -0.16% | 11.3만 |
|---|
| 2026.03.23 | ₩33,134 | ₩33,321 | ₩33,022 | ₩33,187 | +0.16% | 3.4만 |
|---|
| 2026.03.20 | ₩33,234 | ₩33,254 | ₩33,000 | ₩33,093 | -0.42% | 4.3만 |
|---|
| 2026.03.19 | ₩33,281 | ₩33,335 | ₩33,187 | ₩33,214 | -0.20% | 13.4만 |
|---|
| 2026.03.18 | ₩33,388 | ₩33,402 | ₩33,281 | ₩33,295 | -0.28% | 3.4만 |
|---|
| 2026.03.17 | ₩33,415 | ₩33,455 | ₩33,321 | ₩33,348 | -0.20% | 7.7만 |
|---|
| 2026.03.16 | ₩33,295 | ₩33,415 | ₩33,295 | ₩33,321 | +0.08% | 4.2만 |
|---|
| 2026.03.13 | ₩33,455 | ₩33,455 | ₩33,281 | ₩33,281 | -0.52% | 6.3만 |
|---|
| 2026.03.12 | ₩33,375 | ₩33,496 | ₩33,348 | ₩33,348 | -0.08% | 5.2만 |
|---|
| 2026.03.11 | ₩33,482 | ₩33,496 | ₩33,375 | ₩33,375 | -0.32% | 3.9만 |
|---|
| 2026.03.10 | ₩33,335 | ₩33,482 | ₩33,335 | ₩33,415 | +0.24% | 3.6만 |
|---|
| 2026.03.09 | ₩33,489 | ₩33,549 | ₩33,355 | ₩33,374 | -0.34% | 5.5만 |
|---|
| 2026.03.06 | ₩33,455 | ₩33,563 | ₩33,415 | ₩33,442 | -0.04% | 8.6만 |
|---|
| 2026.03.05 | ₩33,536 | ₩33,563 | ₩33,442 | ₩33,469 | -0.20% | 5.3만 |
|---|
| 2026.03.04 | ₩33,523 | ₩33,616 | ₩33,482 | ₩33,536 | +0.04% | 3.6만 |
|---|
| 2026.03.03 | ₩33,603 | ₩33,603 | ₩33,445 | ₩33,502 | -0.30% | 7.5만 |
|---|
| 2026.03.02 | ₩33,509 | ₩33,536 | ₩33,442 | ₩33,496 | -0.04% | 6.9만 |
|---|
| 2026.02.27 | ₩33,576 | ₩33,623 | ₩33,348 | ₩33,455 | -0.36% | 27.2만 |
|---|
| 2026.02.26 | ₩33,632 | ₩33,657 | ₩33,576 | ₩33,586 | -0.14% | 2.3만 |
|---|
| 2026.02.25 | ₩33,657 | ₩33,657 | ₩33,576 | ₩33,630 | -0.08% | 7.9만 |
|---|
| 2026.02.24 | ₩33,643 | ₩33,721 | ₩33,630 | ₩33,630 | -0.04% | 3.3만 |
|---|
| 2026.02.23 | ₩33,670 | ₩33,670 | ₩33,616 | ₩33,616 | -0.16% | 3.4만 |
|---|
| 2026.02.20 | ₩33,683 | ₩33,724 | ₩33,643 | ₩33,683 | 0.00% | 2.5만 |
|---|
| 2026.02.19 | ₩33,737 | ₩33,737 | ₩33,603 | ₩33,616 | -0.36% | 4.6만 |
|---|
| 2026.02.18 | ₩33,616 | ₩33,737 | ₩33,603 | ₩33,630 | +0.04% | 3만 |
|---|
| 2026.02.17 | ₩33,670 | ₩33,670 | ₩33,563 | ₩33,576 | -0.28% | 2.9만 |
|---|
| 2026.02.13 | ₩33,636 | ₩33,657 | ₩33,590 | ₩33,590 | -0.14% | 1.4만 |
|---|
| 2026.02.12 | ₩33,657 | ₩33,670 | ₩33,563 | ₩33,576 | -0.24% | 15.7만 |
|---|
| 2026.02.11 | ₩33,616 | ₩33,643 | ₩33,576 | ₩33,594 | -0.07% | 2만 |
|---|
| 2026.02.10 | ₩33,576 | ₩33,616 | ₩33,549 | ₩33,590 | +0.04% | 4.6만 |
|---|
| 2026.02.09 | ₩33,590 | ₩33,646 | ₩33,590 | ₩33,603 | +0.04% | 3.5만 |
|---|
| 2026.02.06 | ₩33,643 | ₩33,670 | ₩33,590 | ₩33,616 | -0.08% | 6.6만 |
|---|
| 2026.02.05 | ₩33,683 | ₩33,683 | ₩33,563 | ₩33,576 | -0.32% | 6.6만 |
|---|
| 2026.02.04 | ₩33,630 | ₩33,683 | ₩33,586 | ₩33,657 | +0.08% | 4.9만 |
|---|
| 2026.02.03 | ₩33,657 | ₩33,670 | ₩33,549 | ₩33,603 | -0.16% | 14.8만 |
|---|
| 2026.02.02 | ₩33,616 | ₩33,683 | ₩33,569 | ₩33,616 | 0.00% | 9.7만 |
|---|
| 2026.01.30 | ₩33,628 | ₩33,764 | ₩33,590 | ₩33,683 | +0.16% | 7.1만 |
|---|
| 2026.01.29 | ₩33,563 | ₩33,643 | ₩33,563 | ₩33,630 | +0.20% | 4.9만 |
|---|
| 2026.01.28 | ₩33,616 | ₩33,643 | ₩33,549 | ₩33,603 | -0.04% | 36.9만 |
|---|
| 2026.01.27 | ₩33,590 | ₩33,643 | ₩33,590 | ₩33,616 | +0.08% | 12.9만 |
|---|
| 2026.01.26 | ₩33,536 | ₩33,663 | ₩33,536 | ₩33,616 | +0.24% | 9.5만 |
|---|
| 2026.01.23 | ₩33,583 | ₩33,697 | ₩33,537 | ₩33,697 | +0.34% | 1.7만 |
|---|
| 2026.01.22 | ₩33,518 | ₩33,643 | ₩33,496 | ₩33,549 | +0.09% | 21.8만 |
|---|
| 2026.01.21 | ₩33,496 | ₩33,549 | ₩33,429 | ₩33,549 | +0.16% | 53.3만 |
|---|
| 2026.01.20 | ₩33,442 | ₩33,523 | ₩33,415 | ₩33,469 | +0.08% | 3.1만 |
|---|
| 2026.01.16 | ₩33,469 | ₩33,496 | ₩33,429 | ₩33,455 | -0.04% | 2.7만 |
|---|
| 2026.01.15 | ₩33,415 | ₩33,496 | ₩33,362 | ₩33,442 | +0.08% | 2.4만 |
|---|
| 2026.01.14 | ₩33,402 | ₩33,442 | ₩33,335 | ₩33,375 | -0.08% | 2.3만 |
|---|
| 2026.01.13 | ₩33,321 | ₩33,388 | ₩33,301 | ₩33,362 | +0.12% | 2.9만 |
|---|
| 2026.01.12 | ₩33,295 | ₩33,362 | ₩33,295 | ₩33,335 | +0.12% | 3.3만 |
|---|
| 2026.01.09 | ₩33,241 | ₩33,362 | ₩33,241 | ₩33,281 | +0.12% | 5.8만 |
|---|
| 2026.01.08 | ₩33,201 | ₩33,295 | ₩33,201 | ₩33,228 | +0.08% | 1.6만 |
|---|
| 2026.01.07 | ₩33,266 | ₩33,268 | ₩33,195 | ₩33,201 | -0.20% | 3.1만 |
|---|
| 2026.01.06 | ₩33,241 | ₩33,335 | ₩33,198 | ₩33,254 | +0.04% | 3.7만 |
|---|
| 2026.01.05 | ₩33,174 | ₩33,241 | ₩33,134 | ₩33,228 | +0.16% | 4.8만 |
|---|
| 2026.01.02 | ₩33,053 | ₩33,120 | ₩32,986 | ₩33,080 | +0.08% | 2.3만 |
|---|
| 2025.12.31 | ₩33,201 | ₩33,244 | ₩32,839 | ₩32,906 | -0.89% | 14.7만 |
|---|
| 2025.12.30 | ₩33,657 | ₩33,750 | ₩33,616 | ₩33,737 | +0.24% | 4.1만 |
|---|
| 2025.12.29 | ₩33,603 | ₩33,683 | ₩33,603 | ₩33,616 | +0.04% | 2.8만 |
|---|
| 2025.12.26 | ₩33,563 | ₩33,655 | ₩33,549 | ₩33,610 | +0.14% | 3.5만 |
|---|
| 2025.12.24 | ₩33,643 | ₩33,682 | ₩33,590 | ₩33,590 | -0.16% | 7.9천 |
|---|
| 2025.12.23 | ₩33,623 | ₩33,654 | ₩33,590 | ₩33,590 | -0.10% | 1.6만 |
|---|
| 2025.12.22 | ₩33,616 | ₩33,683 | ₩33,616 | ₩33,616 | 0.00% | 4.7만 |
|---|
| 2025.12.19 | ₩33,683 | ₩33,683 | ₩33,590 | ₩33,603 | -0.24% | 2.5만 |
|---|
| 2025.12.18 | ₩33,509 | ₩33,710 | ₩33,509 | ₩33,643 | +0.40% | 2만 |
|---|
| 2025.12.17 | ₩33,536 | ₩33,603 | ₩33,482 | ₩33,523 | -0.04% | 3.7만 |
|---|
| 2025.12.16 | ₩33,536 | ₩33,590 | ₩33,536 | ₩33,536 | 0.00% | 1.9만 |
|---|
| 2025.12.15 | ₩33,563 | ₩33,603 | ₩33,455 | ₩33,590 | +0.08% | 5.9만 |
|---|
| 2025.12.12 | ₩33,549 | ₩33,563 | ₩33,455 | ₩33,523 | -0.08% | 2.2만 |
|---|
| 2025.12.11 | ₩33,492 | ₩33,536 | ₩33,469 | ₩33,536 | +0.13% | 4.7만 |
|---|
| 2025.12.10 | ₩33,455 | ₩33,523 | ₩33,451 | ₩33,523 | +0.20% | 1.5만 |
|---|
| 2025.12.09 | ₩33,429 | ₩33,462 | ₩33,388 | ₩33,429 | 0.00% | 3.6만 |
|---|
| 2025.12.08 | ₩33,482 | ₩33,482 | ₩33,392 | ₩33,429 | -0.16% | 2.9만 |
|---|
| 2025.12.05 | ₩33,429 | ₩33,442 | ₩33,375 | ₩33,415 | -0.04% | 2.1만 |
|---|
| 2025.12.04 | ₩33,348 | ₩33,469 | ₩33,348 | ₩33,435 | +0.26% | 1.9만 |
|---|
| 2025.12.03 | ₩33,509 | ₩33,509 | ₩33,388 | ₩33,469 | -0.12% | 2.7만 |
|---|
| 2025.12.02 | ₩33,335 | ₩33,523 | ₩33,335 | ₩33,429 | +0.28% | 5.4만 |
|---|
| 2025.12.01 | ₩33,281 | ₩33,362 | ₩33,174 | ₩33,335 | +0.16% | 6.8만 |
|---|
| 2025.11.28 | ₩33,323 | ₩33,413 | ₩33,254 | ₩33,281 | -0.12% | 6.2만 |
|---|
| 2025.11.26 | ₩33,388 | ₩33,415 | ₩33,321 | ₩33,402 | +0.04% | 3.2만 |
|---|
| 2025.11.25 | ₩33,335 | ₩33,415 | ₩33,281 | ₩33,415 | +0.24% | 3.4만 |
|---|
| 2025.11.24 | ₩33,201 | ₩33,362 | ₩33,201 | ₩33,335 | +0.40% | 4만 |
|---|
| 2025.11.21 | ₩33,254 | ₩33,335 | ₩33,241 | ₩33,295 | +0.12% | 2만 |
|---|
| 2025.11.20 | ₩33,348 | ₩33,388 | ₩33,134 | ₩33,174 | -0.52% | 2.6만 |
|---|
| 2025.11.19 | ₩33,390 | ₩33,418 | ₩33,308 | ₩33,308 | -0.24% | 2.8만 |
|---|
| 2025.11.18 | ₩33,395 | ₩33,402 | ₩33,254 | ₩33,402 | +0.02% | 2.4만 |
|---|
| 2025.11.17 | ₩33,476 | ₩33,482 | ₩33,388 | ₩33,388 | -0.26% | 2만 |
|---|
| 2025.11.14 | ₩33,455 | ₩33,473 | ₩33,415 | ₩33,434 | -0.06% | 1.9만 |
|---|
| 2025.11.13 | ₩33,442 | ₩33,523 | ₩33,442 | ₩33,442 | 0.00% | 9.5천 |
|---|
| 2025.11.12 | ₩33,496 | ₩33,523 | ₩33,466 | ₩33,523 | +0.08% | 1.4만 |
|---|
| 2025.11.11 | ₩33,455 | ₩33,509 | ₩33,429 | ₩33,496 | +0.12% | 9.1천 |
|---|
| 2025.11.10 | ₩33,505 | ₩33,509 | ₩33,455 | ₩33,455 | -0.15% | 1.3만 |
|---|
| 2025.11.07 | ₩33,415 | ₩33,509 | ₩33,402 | ₩33,496 | +0.24% | 9.3천 |
|---|
| 2025.11.06 | ₩33,469 | ₩33,496 | ₩33,348 | ₩33,482 | +0.04% | 1.9만 |
|---|
| 2025.11.05 | ₩33,455 | ₩33,509 | ₩33,400 | ₩33,509 | +0.16% | 4만 |
|---|
| 2025.11.04 | ₩33,348 | ₩33,455 | ₩33,335 | ₩33,455 | +0.32% | 3.6만 |
|---|
| 2025.11.03 | ₩33,375 | ₩33,476 | ₩33,308 | ₩33,455 | +0.24% | 8.2만 |
|---|
| 2025.10.31 | ₩33,297 | ₩33,388 | ₩33,281 | ₩33,335 | +0.11% | 8.4만 |
|---|
| 2025.10.30 | ₩33,268 | ₩33,321 | ₩33,201 | ₩33,295 | +0.08% | 3.6만 |
|---|
| 2025.10.29 | ₩33,201 | ₩33,308 | ₩33,201 | ₩33,241 | +0.12% | 4.3만 |
|---|
| 2025.10.28 | ₩33,268 | ₩33,323 | ₩33,214 | ₩33,265 | -0.01% | 9.4만 |
|---|
| 2025.10.27 | ₩33,301 | ₩33,341 | ₩33,281 | ₩33,295 | -0.02% | 4.4만 |
|---|
| 2025.10.24 | ₩33,348 | ₩33,348 | ₩33,268 | ₩33,295 | -0.16% | 3.6만 |
|---|
| 2025.10.23 | ₩33,321 | ₩33,348 | ₩33,295 | ₩33,335 | +0.04% | 3.3만 |
|---|
| 2025.10.22 | ₩33,348 | ₩33,348 | ₩33,295 | ₩33,321 | -0.08% | 2.3만 |
|---|
| 2025.10.21 | ₩33,362 | ₩33,395 | ₩33,335 | ₩33,335 | -0.08% | 6.1만 |
|---|
| 2025.10.20 | ₩33,388 | ₩33,415 | ₩33,362 | ₩33,362 | -0.08% | 3.7만 |
|---|
| 2025.10.17 | ₩33,375 | ₩33,388 | ₩33,254 | ₩33,254 | -0.36% | 3만 |
|---|
| 2025.10.16 | ₩33,348 | ₩33,429 | ₩33,281 | ₩33,308 | -0.12% | 2.8만 |
|---|
| 2025.10.15 | ₩33,455 | ₩33,455 | ₩33,328 | ₩33,429 | -0.08% | 4만 |
|---|
| 2025.10.14 | ₩33,482 | ₩33,482 | ₩33,362 | ₩33,402 | -0.24% | 3.1만 |
|---|
| 2025.10.13 | ₩33,254 | ₩33,422 | ₩33,254 | ₩33,362 | +0.32% | 2.1만 |
|---|
| 2025.10.10 | ₩33,402 | ₩33,454 | ₩33,321 | ₩33,321 | -0.24% | 5만 |
|---|
