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 | ₩32,719 | ₩32,839 | ₩32,585 | ₩32,812 | +0.29% | 10.7만 |
| 2026.10.08 | ₩32,224 | ₩32,719 | ₩32,224 | ₩32,678 | +1.41% | 14.6만 |
| 2026.10.07 | ₩33,026 | ₩33,026 | ₩32,037 | ₩32,211 | -2.47% | 39.5만 |
| 2026.10.06 | ₩33,146 | ₩33,306 | ₩32,943 | ₩32,959 | -0.56% | 11.7만 |
| 2026.10.05 | ₩33,213 | ₩33,213 | ₩33,119 | ₩33,159 | -0.16% | 13.5만 |
| 2026.10.02 | ₩33,199 | ₩33,253 | ₩33,119 | ₩33,239 | +0.12% | 9.2만 |
| 2026.10.01 | ₩33,106 | ₩33,306 | ₩33,052 | ₩33,186 | +0.24% | 8.8만 |
| 2026.09.30 | ₩33,653 | ₩33,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,760 |
| +0.32% |
| 11.2만 |
| 2026.09.29 | ₩33,653 | ₩33,818 | ₩33,600 | ₩33,627 | -0.08% | 9.6만 |
|---|
| 2026.09.28 | ₩33,667 | ₩33,820 | ₩33,653 | ₩33,653 | -0.04% | 4.8만 |
|---|
| 2026.09.25 | ₩33,600 | ₩33,807 | ₩33,600 | ₩33,693 | +0.28% | 4.9만 |
|---|
| 2026.09.24 | ₩33,760 | ₩33,987 | ₩33,587 | ₩33,680 | -0.24% | 8.4만 |
|---|
| 2026.09.23 | ₩33,920 | ₩33,954 | ₩33,814 | ₩33,814 | -0.31% | 4.5만 |
|---|
| 2026.09.22 | ₩33,920 | ₩33,978 | ₩33,867 | ₩33,907 | -0.04% | 4.1만 |
|---|
| 2026.09.21 | ₩33,934 | ₩33,967 | ₩33,867 | ₩33,867 | -0.20% | 4.3만 |
|---|
| 2026.09.18 | ₩33,934 | ₩34,027 | ₩33,867 | ₩33,867 | -0.20% | 2.8만 |
|---|
| 2026.09.17 | ₩33,920 | ₩34,027 | ₩33,920 | ₩34,014 | +0.28% | 6.2만 |
|---|
| 2026.09.16 | ₩33,894 | ₩34,001 | ₩33,867 | ₩33,947 | +0.16% | 6.3만 |
|---|
| 2026.09.15 | ₩33,934 | ₩33,967 | ₩33,867 | ₩33,907 | -0.08% | 5.2만 |
|---|
| 2026.09.14 | ₩33,920 | ₩34,001 | ₩33,920 | ₩33,934 | +0.04% | 4.3만 |
|---|
| 2026.09.11 | ₩34,001 | ₩34,001 | ₩33,907 | ₩33,960 | -0.12% | 2.7만 |
|---|
| 2026.09.10 | ₩33,720 | ₩34,001 | ₩33,720 | ₩33,987 | +0.79% | 8.4만 |
|---|
| 2026.09.09 | ₩34,027 | ₩34,061 | ₩33,894 | ₩33,894 | -0.39% | 2.6만 |
|---|
| 2026.09.08 | ₩33,907 | ₩34,014 | ₩33,907 | ₩33,947 | +0.12% | 2.3만 |
|---|
| 2026.09.04 | ₩33,930 | ₩34,042 | ₩33,930 | ₩33,947 | +0.05% | 2.1만 |
|---|
| 2026.09.03 | ₩33,947 | ₩34,027 | ₩33,947 | ₩34,014 | +0.20% | 1.8만 |
|---|
| 2026.09.02 | ₩34,001 | ₩34,107 | ₩34,001 | ₩34,021 | +0.06% | 3.1만 |
|---|
| 2026.09.01 | ₩33,974 | ₩34,027 | ₩33,907 | ₩34,027 | +0.16% | 3.9만 |
|---|
| 2026.08.31 | ₩33,960 | ₩34,053 | ₩33,907 | ₩33,974 | +0.04% | 5.3만 |
|---|
| 2026.08.28 | ₩33,974 | ₩34,041 | ₩33,934 | ₩33,960 | -0.04% | 1.7만 |
|---|
| 2026.08.27 | ₩33,989 | ₩33,989 | ₩33,907 | ₩33,987 | -0.00% | 1.8만 |
|---|
| 2026.08.26 | ₩33,920 | ₩34,021 | ₩33,920 | ₩33,987 | +0.20% | 2.7만 |
|---|
| 2026.08.25 | ₩34,007 | ₩34,022 | ₩33,880 | ₩33,947 | -0.18% | 2.2만 |
|---|
| 2026.08.24 | ₩33,943 | ₩34,014 | ₩33,927 | ₩33,987 | +0.13% | 2만 |
|---|
| 2026.08.21 | ₩33,867 | ₩33,987 | ₩33,867 | ₩33,974 | +0.32% | 17.8만 |
|---|
| 2026.08.20 | ₩33,894 | ₩33,907 | ₩33,867 | ₩33,880 | -0.04% | 4.2만 |
|---|
| 2026.08.19 | ₩33,854 | ₩33,894 | ₩33,814 | ₩33,894 | +0.12% | 4.6만 |
|---|
| 2026.08.18 | ₩33,733 | ₩33,880 | ₩33,733 | ₩33,814 | +0.24% | 3만 |
|---|
| 2026.08.17 | ₩33,827 | ₩33,864 | ₩33,787 | ₩33,854 | +0.08% | 3.3만 |
|---|
| 2026.08.14 | ₩33,733 | ₩33,880 | ₩33,733 | ₩33,800 | +0.20% | 5.7만 |
|---|
| 2026.08.13 | ₩33,693 | ₩33,851 | ₩33,693 | ₩33,827 | +0.40% | 3.9만 |
|---|
| 2026.08.12 | ₩33,731 | ₩33,827 | ₩33,687 | ₩33,693 | -0.11% | 5.1만 |
|---|
| 2026.08.11 | ₩33,707 | ₩33,733 | ₩33,640 | ₩33,640 | -0.20% | 1.5만 |
|---|
| 2026.08.10 | ₩33,707 | ₩33,720 | ₩33,693 | ₩33,713 | +0.02% | 2.3만 |
|---|
| 2026.08.07 | ₩33,653 | ₩33,687 | ₩33,653 | ₩33,680 | +0.08% | 1.7만 |
|---|
| 2026.08.06 | ₩33,688 | ₩33,707 | ₩33,653 | ₩33,680 | -0.02% | 3.5만 |
|---|
| 2026.08.05 | ₩33,667 | ₩33,693 | ₩33,613 | ₩33,653 | -0.04% | 3.6만 |
|---|
| 2026.08.04 | ₩33,613 | ₩33,653 | ₩33,540 | ₩33,653 | +0.12% | 2.5만 |
|---|
| 2026.08.03 | ₩33,480 | ₩33,613 | ₩33,473 | ₩33,613 | +0.40% | 3.9만 |
|---|
| 2026.07.31 | ₩33,440 | ₩33,573 | ₩33,440 | ₩33,480 | +0.12% | 10.8만 |
|---|
| 2026.07.30 | ₩33,437 | ₩33,506 | ₩33,413 | ₩33,440 | +0.01% | 4.6만 |
|---|
| 2026.07.29 | ₩33,480 | ₩33,480 | ₩33,401 | ₩33,413 | -0.20% | 4.1만 |
|---|
| 2026.07.28 | ₩33,441 | ₩33,480 | ₩33,400 | ₩33,453 | +0.04% | 3.4만 |
|---|
| 2026.07.27 | ₩33,400 | ₩33,493 | ₩33,386 | ₩33,453 | +0.16% | 6.9만 |
|---|
| 2026.07.24 | ₩33,413 | ₩33,440 | ₩33,386 | ₩33,400 | -0.04% | 5.2만 |
|---|
| 2026.07.23 | ₩33,426 | ₩33,440 | ₩33,365 | ₩33,400 | -0.08% | 7.3만 |
|---|
| 2026.07.22 | ₩33,400 | ₩33,480 | ₩33,400 | ₩33,426 | +0.08% | 9만 |
|---|
| 2026.07.21 | ₩33,393 | ₩33,480 | ₩33,386 | ₩33,413 | +0.06% | 13.1만 |
|---|
| 2026.07.20 | ₩33,426 | ₩33,426 | ₩33,333 | ₩33,398 | -0.08% | 4.7만 |
|---|
| 2026.07.17 | ₩33,480 | ₩33,493 | ₩33,386 | ₩33,426 | -0.16% | 4.5만 |
|---|
| 2026.07.16 | ₩33,480 | ₩33,482 | ₩33,426 | ₩33,480 | 0.00% | 7.6만 |
|---|
| 2026.07.15 | ₩33,480 | ₩33,480 | ₩33,466 | ₩33,474 | -0.02% | 4.1만 |
|---|
| 2026.07.14 | ₩33,453 | ₩33,480 | ₩33,426 | ₩33,480 | +0.08% | 3.6만 |
|---|
| 2026.07.13 | ₩33,480 | ₩33,480 | ₩33,386 | ₩33,466 | -0.04% | 3.3만 |
|---|
| 2026.07.10 | ₩33,333 | ₩33,506 | ₩33,333 | ₩33,440 | +0.32% | 2.7만 |
|---|
| 2026.07.09 | ₩33,453 | ₩33,520 | ₩33,400 | ₩33,480 | +0.08% | 5.2만 |
|---|
| 2026.07.08 | ₩33,279 | ₩33,506 | ₩33,279 | ₩33,506 | +0.68% | 3.6만 |
|---|
| 2026.07.07 | ₩33,226 | ₩33,520 | ₩33,226 | ₩33,466 | +0.72% | 4.7만 |
|---|
| 2026.07.06 | ₩33,092 | ₩33,386 | ₩33,092 | ₩33,333 | +0.73% | 5만 |
|---|
| 2026.07.02 | ₩33,012 | ₩33,106 | ₩33,012 | ₩33,066 | +0.16% | 3.7만 |
|---|
| 2026.07.01 | ₩32,825 | ₩33,108 | ₩32,808 | ₩32,999 | +0.53% | 11.5만 |
|---|
| 2026.06.30 | ₩33,520 | ₩33,615 | ₩33,306 | ₩33,319 | -0.60% | 26.9만 |
|---|
| 2026.06.29 | ₩33,600 | ₩33,600 | ₩33,440 | ₩33,547 | -0.16% | 7.4만 |
|---|
| 2026.06.26 | ₩33,373 | ₩33,600 | ₩33,373 | ₩33,506 | +0.40% | 6.1만 |
|---|
| 2026.06.25 | ₩33,627 | ₩33,640 | ₩33,424 | ₩33,440 | -0.56% | 4.5만 |
|---|
| 2026.06.24 | ₩33,653 | ₩33,653 | ₩33,560 | ₩33,600 | -0.16% | 2.4만 |
|---|
| 2026.06.23 | ₩33,720 | ₩33,733 | ₩33,640 | ₩33,653 | -0.20% | 4.4만 |
|---|
| 2026.06.22 | ₩33,787 | ₩33,787 | ₩33,720 | ₩33,720 | -0.20% | 5.1만 |
|---|
| 2026.06.18 | ₩33,640 | ₩34,041 | ₩33,640 | ₩33,774 | +0.40% | 24.8만 |
|---|
| 2026.06.17 | ₩33,720 | ₩33,774 | ₩33,693 | ₩33,733 | +0.04% | 2.7만 |
|---|
| 2026.06.16 | ₩33,774 | ₩33,827 | ₩33,720 | ₩33,774 | 0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩33,693 | ₩33,827 | ₩33,667 | ₩33,800 | +0.32% | 5.9만 |
|---|
| 2026.06.12 | ₩33,587 | ₩33,720 | ₩33,587 | ₩33,707 | +0.36% | 3만 |
|---|
| 2026.06.11 | ₩33,600 | ₩33,733 | ₩33,600 | ₩33,707 | +0.32% | 3.1만 |
|---|
| 2026.06.10 | ₩33,560 | ₩33,707 | ₩33,560 | ₩33,680 | +0.36% | 4.1만 |
|---|
| 2026.06.09 | ₩33,573 | ₩33,627 | ₩33,540 | ₩33,580 | +0.02% | 1.9만 |
|---|
| 2026.06.08 | ₩33,613 | ₩33,613 | ₩33,547 | ₩33,587 | -0.08% | 3.1만 |
|---|
| 2026.06.05 | ₩33,547 | ₩33,613 | ₩33,466 | ₩33,493 | -0.16% | 4.5만 |
|---|
| 2026.06.04 | ₩33,520 | ₩33,573 | ₩33,453 | ₩33,526 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩33,480 | ₩33,600 | ₩33,480 | ₩33,520 | +0.12% | 2.9만 |
|---|
| 2026.06.02 | ₩33,680 | ₩33,680 | ₩33,520 | ₩33,627 | -0.16% | 1.7만 |
|---|
| 2026.06.01 | ₩33,653 | ₩33,693 | ₩33,457 | ₩33,693 | +0.12% | 4.8만 |
|---|
| 2026.05.29 | ₩33,593 | ₩33,653 | ₩33,560 | ₩33,560 | -0.10% | 5.3만 |
|---|
| 2026.05.28 | ₩33,460 | ₩33,707 | ₩33,453 | ₩33,707 | +0.74% | 4.5만 |
|---|
| 2026.05.27 | ₩33,400 | ₩33,506 | ₩33,400 | ₩33,506 | +0.32% | 3만 |
|---|
| 2026.05.26 | ₩33,319 | ₩33,453 | ₩33,319 | ₩33,453 | +0.40% | 4.1만 |
|---|
| 2026.05.22 | ₩33,360 | ₩33,360 | ₩33,319 | ₩33,346 | -0.04% | 3.3만 |
|---|
| 2026.05.21 | ₩33,346 | ₩33,360 | ₩33,293 | ₩33,360 | +0.04% | 4만 |
|---|
| 2026.05.20 | ₩33,199 | ₩33,360 | ₩33,199 | ₩33,346 | +0.44% | 10.1만 |
|---|
| 2026.05.19 | ₩33,319 | ₩33,360 | ₩33,286 | ₩33,306 | -0.04% | 2.8만 |
|---|
| 2026.05.18 | ₩33,133 | ₩33,346 | ₩33,133 | ₩33,346 | +0.64% | 6.9만 |
|---|
| 2026.05.15 | ₩33,253 | ₩33,360 | ₩33,186 | ₩33,213 | -0.12% | 1.4만 |
|---|
| 2026.05.14 | ₩33,360 | ₩33,360 | ₩33,279 | ₩33,279 | -0.24% | 3.3만 |
|---|
| 2026.05.13 | ₩33,353 | ₩33,353 | ₩33,306 | ₩33,319 | -0.10% | 2.5만 |
|---|
| 2026.05.12 | ₩33,386 | ₩33,386 | ₩33,346 | ₩33,346 | -0.12% | 8.5만 |
|---|
| 2026.05.11 | ₩33,266 | ₩33,373 | ₩33,227 | ₩33,360 | +0.28% | 8만 |
|---|
| 2026.05.08 | ₩33,360 | ₩33,360 | ₩33,313 | ₩33,346 | -0.04% | 5.4만 |
|---|
| 2026.05.07 | ₩33,279 | ₩33,360 | ₩33,266 | ₩33,360 | +0.24% | 6.2만 |
|---|
| 2026.05.06 | ₩33,360 | ₩33,360 | ₩33,186 | ₩33,266 | -0.28% | 7.2만 |
|---|
| 2026.05.05 | ₩33,199 | ₩33,346 | ₩33,199 | ₩33,346 | +0.44% | 4.8만 |
|---|
| 2026.05.04 | ₩33,239 | ₩33,239 | ₩33,159 | ₩33,226 | -0.04% | 11.4만 |
|---|
| 2026.05.01 | ₩33,226 | ₩33,319 | ₩33,173 | ₩33,253 | +0.08% | 13.4만 |
|---|
| 2026.04.30 | ₩33,173 | ₩33,253 | ₩33,173 | ₩33,253 | +0.24% | 11.4만 |
|---|
| 2026.04.29 | ₩33,186 | ₩33,226 | ₩33,106 | ₩33,173 | -0.04% | 7.1만 |
|---|
| 2026.04.28 | ₩33,133 | ₩33,159 | ₩33,046 | ₩33,133 | 0.00% | 5.9만 |
|---|
| 2026.04.27 | ₩33,026 | ₩33,133 | ₩33,026 | ₩33,133 | +0.32% | 7.7만 |
|---|
| 2026.04.24 | ₩33,133 | ₩33,146 | ₩33,052 | ₩33,133 | 0.00% | 8.4만 |
|---|
| 2026.04.23 | ₩32,932 | ₩33,079 | ₩32,932 | ₩33,052 | +0.36% | 9.8만 |
|---|
| 2026.04.22 | ₩32,932 | ₩33,026 | ₩32,892 | ₩32,946 | +0.04% | 13.2만 |
|---|
| 2026.04.21 | ₩32,825 | ₩32,972 | ₩32,785 | ₩32,905 | +0.24% | 12.4만 |
|---|
| 2026.04.20 | ₩32,612 | ₩32,839 | ₩32,612 | ₩32,759 | +0.45% | 5.6만 |
|---|
| 2026.04.17 | ₩32,799 | ₩32,879 | ₩32,732 | ₩32,732 | -0.20% | 8.8만 |
|---|
| 2026.04.16 | ₩32,705 | ₩32,772 | ₩32,652 | ₩32,692 | -0.04% | 14.1만 |
|---|
| 2026.04.15 | ₩32,678 | ₩32,839 | ₩32,612 | ₩32,638 | -0.12% | 15.2만 |
|---|
| 2026.04.14 | ₩32,572 | ₩32,692 | ₩32,558 | ₩32,585 | +0.04% | 10만 |
|---|
| 2026.04.13 | ₩32,505 | ₩32,598 | ₩32,478 | ₩32,545 | +0.12% | 2.2만 |
|---|
| 2026.04.10 | ₩32,518 | ₩32,598 | ₩32,465 | ₩32,518 | 0.00% | 4.1만 |
|---|
| 2026.04.09 | ₩32,278 | ₩32,585 | ₩32,278 | ₩32,558 | +0.87% | 6.5만 |
|---|
| 2026.04.08 | ₩32,144 | ₩32,345 | ₩31,984 | ₩32,318 | +0.54% | 7.9만 |
|---|
| 2026.04.07 | ₩31,864 | ₩31,917 | ₩31,760 | ₩31,850 | -0.04% | 13.9만 |
|---|
| 2026.04.06 | ₩31,891 | ₩31,984 | ₩31,543 | ₩31,864 | -0.08% | 18.2만 |
|---|
| 2026.04.02 | ₩31,757 | ₩32,011 | ₩31,650 | ₩31,931 | +0.55% | 21.7만 |
|---|
| 2026.04.01 | ₩31,837 | ₩32,037 | ₩31,837 | ₩31,837 | 0.00% | 21.1만 |
|---|
| 2026.03.31 | ₩32,411 | ₩32,598 | ₩32,305 | ₩32,411 | 0.00% | 78.1만 |
|---|
| 2026.03.30 | ₩32,451 | ₩32,585 | ₩32,251 | ₩32,345 | -0.33% | 30.7만 |
|---|
| 2026.03.27 | ₩32,719 | ₩32,785 | ₩32,411 | ₩32,411 | -0.94% | 15.4만 |
|---|
| 2026.03.26 | ₩33,019 | ₩33,019 | ₩32,724 | ₩32,745 | -0.83% | 5.9만 |
|---|
| 2026.03.25 | ₩33,012 | ₩33,066 | ₩32,959 | ₩32,959 | -0.16% | 16.8만 |
|---|
| 2026.03.24 | ₩33,052 | ₩33,066 | ₩32,959 | ₩32,999 | -0.16% | 11.3만 |
|---|
| 2026.03.23 | ₩32,999 | ₩33,186 | ₩32,888 | ₩33,052 | +0.16% | 3.4만 |
|---|
| 2026.03.20 | ₩33,099 | ₩33,119 | ₩32,865 | ₩32,959 | -0.42% | 4.3만 |
|---|
| 2026.03.19 | ₩33,146 | ₩33,199 | ₩33,052 | ₩33,079 | -0.20% | 13.4만 |
|---|
| 2026.03.18 | ₩33,253 | ₩33,266 | ₩33,146 | ₩33,159 | -0.28% | 3.4만 |
|---|
| 2026.03.17 | ₩33,279 | ₩33,319 | ₩33,186 | ₩33,213 | -0.20% | 7.7만 |
|---|
| 2026.03.16 | ₩33,159 | ₩33,279 | ₩33,159 | ₩33,186 | +0.08% | 4.2만 |
|---|
| 2026.03.13 | ₩33,319 | ₩33,319 | ₩33,146 | ₩33,146 | -0.52% | 6.3만 |
|---|
| 2026.03.12 | ₩33,239 | ₩33,360 | ₩33,213 | ₩33,213 | -0.08% | 5.2만 |
|---|
| 2026.03.11 | ₩33,346 | ₩33,360 | ₩33,239 | ₩33,239 | -0.32% | 3.9만 |
|---|
| 2026.03.10 | ₩33,199 | ₩33,346 | ₩33,199 | ₩33,279 | +0.24% | 3.6만 |
|---|
| 2026.03.09 | ₩33,353 | ₩33,413 | ₩33,219 | ₩33,238 | -0.34% | 5.5만 |
|---|
| 2026.03.06 | ₩33,319 | ₩33,426 | ₩33,279 | ₩33,306 | -0.04% | 8.6만 |
|---|
| 2026.03.05 | ₩33,400 | ₩33,426 | ₩33,306 | ₩33,333 | -0.20% | 5.3만 |
|---|
| 2026.03.04 | ₩33,386 | ₩33,480 | ₩33,346 | ₩33,400 | +0.04% | 3.6만 |
|---|
| 2026.03.03 | ₩33,466 | ₩33,466 | ₩33,309 | ₩33,366 | -0.30% | 7.5만 |
|---|
| 2026.03.02 | ₩33,373 | ₩33,400 | ₩33,306 | ₩33,360 | -0.04% | 6.9만 |
|---|
| 2026.02.27 | ₩33,440 | ₩33,486 | ₩33,213 | ₩33,319 | -0.36% | 27.2만 |
|---|
| 2026.02.26 | ₩33,496 | ₩33,520 | ₩33,440 | ₩33,449 | -0.14% | 2.3만 |
|---|
| 2026.02.25 | ₩33,520 | ₩33,520 | ₩33,440 | ₩33,493 | -0.08% | 7.9만 |
|---|
| 2026.02.24 | ₩33,506 | ₩33,584 | ₩33,493 | ₩33,493 | -0.04% | 3.3만 |
|---|
| 2026.02.23 | ₩33,533 | ₩33,533 | ₩33,480 | ₩33,480 | -0.16% | 3.4만 |
|---|
| 2026.02.20 | ₩33,547 | ₩33,587 | ₩33,506 | ₩33,547 | 0.00% | 2.5만 |
|---|
| 2026.02.19 | ₩33,600 | ₩33,600 | ₩33,466 | ₩33,480 | -0.36% | 4.6만 |
|---|
| 2026.02.18 | ₩33,480 | ₩33,600 | ₩33,466 | ₩33,493 | +0.04% | 3만 |
|---|
| 2026.02.17 | ₩33,533 | ₩33,533 | ₩33,426 | ₩33,440 | -0.28% | 2.9만 |
|---|
| 2026.02.13 | ₩33,500 | ₩33,520 | ₩33,453 | ₩33,453 | -0.14% | 1.4만 |
|---|
| 2026.02.12 | ₩33,520 | ₩33,533 | ₩33,426 | ₩33,440 | -0.24% | 15.7만 |
|---|
| 2026.02.11 | ₩33,480 | ₩33,506 | ₩33,440 | ₩33,457 | -0.07% | 2만 |
|---|
| 2026.02.10 | ₩33,440 | ₩33,480 | ₩33,413 | ₩33,453 | +0.04% | 4.6만 |
|---|
| 2026.02.09 | ₩33,453 | ₩33,509 | ₩33,453 | ₩33,466 | +0.04% | 3.5만 |
|---|
| 2026.02.06 | ₩33,506 | ₩33,533 | ₩33,453 | ₩33,480 | -0.08% | 6.6만 |
|---|
| 2026.02.05 | ₩33,547 | ₩33,547 | ₩33,426 | ₩33,440 | -0.32% | 6.6만 |
|---|
| 2026.02.04 | ₩33,493 | ₩33,547 | ₩33,449 | ₩33,520 | +0.08% | 4.9만 |
|---|
| 2026.02.03 | ₩33,520 | ₩33,533 | ₩33,413 | ₩33,466 | -0.16% | 14.8만 |
|---|
| 2026.02.02 | ₩33,480 | ₩33,547 | ₩33,433 | ₩33,480 | 0.00% | 9.7만 |
|---|
| 2026.01.30 | ₩33,492 | ₩33,627 | ₩33,453 | ₩33,547 | +0.16% | 7.1만 |
|---|
| 2026.01.29 | ₩33,426 | ₩33,506 | ₩33,426 | ₩33,493 | +0.20% | 4.9만 |
|---|
| 2026.01.28 | ₩33,480 | ₩33,506 | ₩33,413 | ₩33,466 | -0.04% | 36.9만 |
|---|
| 2026.01.27 | ₩33,453 | ₩33,506 | ₩33,453 | ₩33,480 | +0.08% | 12.9만 |
|---|
| 2026.01.26 | ₩33,400 | ₩33,526 | ₩33,400 | ₩33,480 | +0.24% | 9.5만 |
|---|
| 2026.01.23 | ₩33,446 | ₩33,560 | ₩33,401 | ₩33,560 | +0.34% | 1.7만 |
|---|
| 2026.01.22 | ₩33,382 | ₩33,506 | ₩33,360 | ₩33,413 | +0.09% | 21.8만 |
|---|
| 2026.01.21 | ₩33,360 | ₩33,413 | ₩33,293 | ₩33,413 | +0.16% | 53.3만 |
|---|
| 2026.01.20 | ₩33,306 | ₩33,386 | ₩33,279 | ₩33,333 | +0.08% | 3.1만 |
|---|
| 2026.01.16 | ₩33,333 | ₩33,360 | ₩33,293 | ₩33,319 | -0.04% | 2.7만 |
|---|
| 2026.01.15 | ₩33,279 | ₩33,360 | ₩33,226 | ₩33,306 | +0.08% | 2.4만 |
|---|
| 2026.01.14 | ₩33,266 | ₩33,306 | ₩33,199 | ₩33,239 | -0.08% | 2.3만 |
|---|
| 2026.01.13 | ₩33,186 | ₩33,253 | ₩33,166 | ₩33,226 | +0.12% | 2.9만 |
|---|
| 2026.01.12 | ₩33,159 | ₩33,226 | ₩33,159 | ₩33,199 | +0.12% | 3.3만 |
|---|
| 2026.01.09 | ₩33,106 | ₩33,226 | ₩33,106 | ₩33,146 | +0.12% | 5.8만 |
|---|
| 2026.01.08 | ₩33,066 | ₩33,159 | ₩33,066 | ₩33,092 | +0.08% | 1.6만 |
|---|
| 2026.01.07 | ₩33,131 | ₩33,133 | ₩33,060 | ₩33,066 | -0.20% | 3.1만 |
|---|
| 2026.01.06 | ₩33,106 | ₩33,199 | ₩33,063 | ₩33,119 | +0.04% | 3.7만 |
|---|
| 2026.01.05 | ₩33,039 | ₩33,106 | ₩32,999 | ₩33,092 | +0.16% | 4.8만 |
|---|
| 2026.01.02 | ₩32,919 | ₩32,986 | ₩32,852 | ₩32,946 | +0.08% | 2.3만 |
|---|
| 2025.12.31 | ₩33,066 | ₩33,108 | ₩32,705 | ₩32,772 | -0.89% | 14.7만 |
|---|
| 2025.12.30 | ₩33,520 | ₩33,613 | ₩33,480 | ₩33,600 | +0.24% | 4.1만 |
|---|
| 2025.12.29 | ₩33,466 | ₩33,547 | ₩33,466 | ₩33,480 | +0.04% | 2.8만 |
|---|
| 2025.12.26 | ₩33,426 | ₩33,518 | ₩33,413 | ₩33,473 | +0.14% | 3.5만 |
|---|
| 2025.12.24 | ₩33,506 | ₩33,545 | ₩33,453 | ₩33,453 | -0.16% | 7.9천 |
|---|
| 2025.12.23 | ₩33,486 | ₩33,517 | ₩33,453 | ₩33,453 | -0.10% | 1.6만 |
|---|
| 2025.12.22 | ₩33,480 | ₩33,547 | ₩33,480 | ₩33,480 | 0.00% | 4.7만 |
|---|
| 2025.12.19 | ₩33,547 | ₩33,547 | ₩33,453 | ₩33,466 | -0.24% | 2.5만 |
|---|
| 2025.12.18 | ₩33,373 | ₩33,573 | ₩33,373 | ₩33,506 | +0.40% | 2만 |
|---|
| 2025.12.17 | ₩33,400 | ₩33,466 | ₩33,346 | ₩33,386 | -0.04% | 3.7만 |
|---|
| 2025.12.16 | ₩33,400 | ₩33,453 | ₩33,400 | ₩33,400 | 0.00% | 1.9만 |
|---|
| 2025.12.15 | ₩33,426 | ₩33,466 | ₩33,319 | ₩33,453 | +0.08% | 5.9만 |
|---|
| 2025.12.12 | ₩33,413 | ₩33,426 | ₩33,319 | ₩33,386 | -0.08% | 2.2만 |
|---|
| 2025.12.11 | ₩33,356 | ₩33,400 | ₩33,333 | ₩33,400 | +0.13% | 4.7만 |
|---|
| 2025.12.10 | ₩33,319 | ₩33,386 | ₩33,315 | ₩33,386 | +0.20% | 1.5만 |
|---|
| 2025.12.09 | ₩33,293 | ₩33,326 | ₩33,253 | ₩33,293 | 0.00% | 3.6만 |
|---|
| 2025.12.08 | ₩33,346 | ₩33,346 | ₩33,257 | ₩33,293 | -0.16% | 2.9만 |
|---|
| 2025.12.05 | ₩33,293 | ₩33,306 | ₩33,239 | ₩33,279 | -0.04% | 2.1만 |
|---|
| 2025.12.04 | ₩33,213 | ₩33,333 | ₩33,213 | ₩33,299 | +0.26% | 1.9만 |
|---|
| 2025.12.03 | ₩33,373 | ₩33,373 | ₩33,253 | ₩33,333 | -0.12% | 2.7만 |
|---|
| 2025.12.02 | ₩33,199 | ₩33,386 | ₩33,199 | ₩33,293 | +0.28% | 5.4만 |
|---|
| 2025.12.01 | ₩33,146 | ₩33,226 | ₩33,039 | ₩33,199 | +0.16% | 6.8만 |
|---|
| 2025.11.28 | ₩33,187 | ₩33,277 | ₩33,119 | ₩33,146 | -0.12% | 6.2만 |
|---|
| 2025.11.26 | ₩33,253 | ₩33,279 | ₩33,186 | ₩33,266 | +0.04% | 3.2만 |
|---|
| 2025.11.25 | ₩33,199 | ₩33,279 | ₩33,146 | ₩33,279 | +0.24% | 3.4만 |
|---|
| 2025.11.24 | ₩33,066 | ₩33,226 | ₩33,066 | ₩33,199 | +0.40% | 4만 |
|---|
| 2025.11.21 | ₩33,119 | ₩33,199 | ₩33,106 | ₩33,159 | +0.12% | 2만 |
|---|
| 2025.11.20 | ₩33,213 | ₩33,253 | ₩32,999 | ₩33,039 | -0.52% | 2.6만 |
|---|
| 2025.11.19 | ₩33,254 | ₩33,282 | ₩33,173 | ₩33,173 | -0.24% | 2.8만 |
|---|
| 2025.11.18 | ₩33,259 | ₩33,266 | ₩33,119 | ₩33,266 | +0.02% | 2.4만 |
|---|
| 2025.11.17 | ₩33,340 | ₩33,346 | ₩33,253 | ₩33,253 | -0.26% | 2만 |
|---|
| 2025.11.14 | ₩33,319 | ₩33,337 | ₩33,279 | ₩33,298 | -0.06% | 1.9만 |
|---|
| 2025.11.13 | ₩33,306 | ₩33,386 | ₩33,306 | ₩33,306 | 0.00% | 9.5천 |
|---|
| 2025.11.12 | ₩33,360 | ₩33,386 | ₩33,330 | ₩33,386 | +0.08% | 1.4만 |
|---|
| 2025.11.11 | ₩33,319 | ₩33,373 | ₩33,293 | ₩33,360 | +0.12% | 9.1천 |
|---|
| 2025.11.10 | ₩33,369 | ₩33,373 | ₩33,319 | ₩33,319 | -0.15% | 1.3만 |
|---|
| 2025.11.07 | ₩33,279 | ₩33,373 | ₩33,266 | ₩33,360 | +0.24% | 9.3천 |
|---|
| 2025.11.06 | ₩33,333 | ₩33,360 | ₩33,213 | ₩33,346 | +0.04% | 1.9만 |
|---|
| 2025.11.05 | ₩33,319 | ₩33,373 | ₩33,265 | ₩33,373 | +0.16% | 4만 |
|---|
| 2025.11.04 | ₩33,213 | ₩33,319 | ₩33,199 | ₩33,319 | +0.32% | 3.6만 |
|---|
| 2025.11.03 | ₩33,239 | ₩33,340 | ₩33,173 | ₩33,319 | +0.24% | 8.2만 |
|---|
| 2025.10.31 | ₩33,162 | ₩33,253 | ₩33,146 | ₩33,199 | +0.11% | 8.4만 |
|---|
| 2025.10.30 | ₩33,133 | ₩33,186 | ₩33,066 | ₩33,159 | +0.08% | 3.6만 |
|---|
| 2025.10.29 | ₩33,066 | ₩33,173 | ₩33,066 | ₩33,106 | +0.12% | 4.3만 |
|---|
| 2025.10.28 | ₩33,133 | ₩33,187 | ₩33,079 | ₩33,130 | -0.01% | 9.4만 |
|---|
| 2025.10.27 | ₩33,166 | ₩33,206 | ₩33,146 | ₩33,159 | -0.02% | 4.4만 |
|---|
| 2025.10.24 | ₩33,213 | ₩33,213 | ₩33,133 | ₩33,159 | -0.16% | 3.6만 |
|---|
| 2025.10.23 | ₩33,186 | ₩33,213 | ₩33,159 | ₩33,199 | +0.04% | 3.3만 |
|---|
| 2025.10.22 | ₩33,213 | ₩33,213 | ₩33,159 | ₩33,186 | -0.08% | 2.3만 |
|---|
| 2025.10.21 | ₩33,226 | ₩33,259 | ₩33,199 | ₩33,199 | -0.08% | 6.1만 |
|---|
| 2025.10.20 | ₩33,253 | ₩33,279 | ₩33,226 | ₩33,226 | -0.08% | 3.7만 |
|---|
| 2025.10.17 | ₩33,239 | ₩33,253 | ₩33,119 | ₩33,119 | -0.36% | 3만 |
|---|
| 2025.10.16 | ₩33,213 | ₩33,293 | ₩33,146 | ₩33,173 | -0.12% | 2.8만 |
|---|
| 2025.10.15 | ₩33,319 | ₩33,319 | ₩33,193 | ₩33,293 | -0.08% | 4만 |
|---|
| 2025.10.14 | ₩33,346 | ₩33,346 | ₩33,226 | ₩33,266 | -0.24% | 3.1만 |
|---|
| 2025.10.13 | ₩33,119 | ₩33,286 | ₩33,119 | ₩33,226 | +0.32% | 2.1만 |
|---|
| 2025.10.10 | ₩33,266 | ₩33,318 | ₩33,186 | ₩33,186 | -0.24% | 5만 |
|---|
