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 | ₩32,709 | ₩32,830 | ₩32,576 | ₩32,803 | +0.29% | 10.7만 |
| 2026.10.08 | ₩32,215 | ₩32,709 | ₩32,215 | ₩32,669 | +1.41% | 14.6만 |
| 2026.10.07 | ₩33,017 | ₩33,017 | ₩32,029 | ₩32,202 | -2.47% | 39.5만 |
| 2026.10.06 | ₩33,137 | ₩33,297 | ₩32,934 | ₩32,950 | -0.56% | 11.7만 |
| 2026.10.05 | ₩33,203 | ₩33,203 | ₩33,110 | ₩33,150 | -0.16% | 13.5만 |
| 2026.10.02 | ₩33,190 | ₩33,243 | ₩33,110 | ₩33,230 | +0.12% | 9.2만 |
| 2026.10.01 | ₩33,097 | ₩33,297 | ₩33,043 | ₩33,177 | +0.24% | 8.8만 |
| 2026.09.30 | ₩33,644 | ₩33,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,751 |
| +0.32% |
| 11.2만 |
| 2026.09.29 | ₩33,644 | ₩33,808 | ₩33,591 | ₩33,617 | -0.08% | 9.6만 |
|---|
| 2026.09.28 | ₩33,657 | ₩33,811 | ₩33,644 | ₩33,644 | -0.04% | 4.8만 |
|---|
| 2026.09.25 | ₩33,591 | ₩33,798 | ₩33,591 | ₩33,684 | +0.28% | 4.9만 |
|---|
| 2026.09.24 | ₩33,751 | ₩33,978 | ₩33,577 | ₩33,671 | -0.24% | 8.4만 |
|---|
| 2026.09.23 | ₩33,911 | ₩33,944 | ₩33,804 | ₩33,804 | -0.31% | 4.5만 |
|---|
| 2026.09.22 | ₩33,911 | ₩33,968 | ₩33,858 | ₩33,898 | -0.04% | 4.1만 |
|---|
| 2026.09.21 | ₩33,924 | ₩33,958 | ₩33,858 | ₩33,858 | -0.20% | 4.3만 |
|---|
| 2026.09.18 | ₩33,924 | ₩34,018 | ₩33,858 | ₩33,858 | -0.20% | 2.8만 |
|---|
| 2026.09.17 | ₩33,911 | ₩34,018 | ₩33,911 | ₩34,004 | +0.28% | 6.2만 |
|---|
| 2026.09.16 | ₩33,884 | ₩33,991 | ₩33,858 | ₩33,938 | +0.16% | 6.3만 |
|---|
| 2026.09.15 | ₩33,924 | ₩33,958 | ₩33,858 | ₩33,898 | -0.08% | 5.2만 |
|---|
| 2026.09.14 | ₩33,911 | ₩33,991 | ₩33,911 | ₩33,924 | +0.04% | 4.3만 |
|---|
| 2026.09.11 | ₩33,991 | ₩33,991 | ₩33,898 | ₩33,951 | -0.12% | 2.7만 |
|---|
| 2026.09.10 | ₩33,711 | ₩33,991 | ₩33,711 | ₩33,978 | +0.79% | 8.4만 |
|---|
| 2026.09.09 | ₩34,018 | ₩34,051 | ₩33,884 | ₩33,884 | -0.39% | 2.6만 |
|---|
| 2026.09.08 | ₩33,898 | ₩34,004 | ₩33,898 | ₩33,938 | +0.12% | 2.3만 |
|---|
| 2026.09.04 | ₩33,920 | ₩34,033 | ₩33,920 | ₩33,938 | +0.05% | 2.1만 |
|---|
| 2026.09.03 | ₩33,938 | ₩34,018 | ₩33,938 | ₩34,004 | +0.20% | 1.8만 |
|---|
| 2026.09.02 | ₩33,991 | ₩34,098 | ₩33,991 | ₩34,011 | +0.06% | 3.1만 |
|---|
| 2026.09.01 | ₩33,964 | ₩34,018 | ₩33,898 | ₩34,018 | +0.16% | 3.9만 |
|---|
| 2026.08.31 | ₩33,951 | ₩34,043 | ₩33,898 | ₩33,964 | +0.04% | 5.3만 |
|---|
| 2026.08.28 | ₩33,964 | ₩34,031 | ₩33,924 | ₩33,951 | -0.04% | 1.7만 |
|---|
| 2026.08.27 | ₩33,979 | ₩33,979 | ₩33,898 | ₩33,978 | -0.00% | 1.8만 |
|---|
| 2026.08.26 | ₩33,911 | ₩34,011 | ₩33,911 | ₩33,978 | +0.20% | 2.7만 |
|---|
| 2026.08.25 | ₩33,998 | ₩34,012 | ₩33,871 | ₩33,938 | -0.18% | 2.2만 |
|---|
| 2026.08.24 | ₩33,934 | ₩34,004 | ₩33,918 | ₩33,978 | +0.13% | 2만 |
|---|
| 2026.08.21 | ₩33,858 | ₩33,978 | ₩33,858 | ₩33,964 | +0.32% | 17.8만 |
|---|
| 2026.08.20 | ₩33,884 | ₩33,898 | ₩33,858 | ₩33,871 | -0.04% | 4.2만 |
|---|
| 2026.08.19 | ₩33,844 | ₩33,884 | ₩33,804 | ₩33,884 | +0.12% | 4.6만 |
|---|
| 2026.08.18 | ₩33,724 | ₩33,871 | ₩33,724 | ₩33,804 | +0.24% | 3만 |
|---|
| 2026.08.17 | ₩33,818 | ₩33,855 | ₩33,778 | ₩33,844 | +0.08% | 3.3만 |
|---|
| 2026.08.14 | ₩33,724 | ₩33,871 | ₩33,724 | ₩33,791 | +0.20% | 5.7만 |
|---|
| 2026.08.13 | ₩33,684 | ₩33,842 | ₩33,684 | ₩33,818 | +0.40% | 3.9만 |
|---|
| 2026.08.12 | ₩33,721 | ₩33,818 | ₩33,677 | ₩33,684 | -0.11% | 5.1만 |
|---|
| 2026.08.11 | ₩33,697 | ₩33,724 | ₩33,631 | ₩33,631 | -0.20% | 1.5만 |
|---|
| 2026.08.10 | ₩33,697 | ₩33,711 | ₩33,684 | ₩33,704 | +0.02% | 2.3만 |
|---|
| 2026.08.07 | ₩33,644 | ₩33,677 | ₩33,644 | ₩33,671 | +0.08% | 1.7만 |
|---|
| 2026.08.06 | ₩33,679 | ₩33,697 | ₩33,644 | ₩33,671 | -0.02% | 3.5만 |
|---|
| 2026.08.05 | ₩33,657 | ₩33,684 | ₩33,604 | ₩33,644 | -0.04% | 3.6만 |
|---|
| 2026.08.04 | ₩33,604 | ₩33,644 | ₩33,531 | ₩33,644 | +0.12% | 2.5만 |
|---|
| 2026.08.03 | ₩33,470 | ₩33,604 | ₩33,464 | ₩33,604 | +0.40% | 3.9만 |
|---|
| 2026.07.31 | ₩33,430 | ₩33,564 | ₩33,430 | ₩33,470 | +0.12% | 10.8만 |
|---|
| 2026.07.30 | ₩33,428 | ₩33,497 | ₩33,404 | ₩33,430 | +0.01% | 4.6만 |
|---|
| 2026.07.29 | ₩33,470 | ₩33,470 | ₩33,392 | ₩33,404 | -0.20% | 4.1만 |
|---|
| 2026.07.28 | ₩33,432 | ₩33,470 | ₩33,390 | ₩33,444 | +0.04% | 3.4만 |
|---|
| 2026.07.27 | ₩33,390 | ₩33,484 | ₩33,377 | ₩33,444 | +0.16% | 6.9만 |
|---|
| 2026.07.24 | ₩33,404 | ₩33,430 | ₩33,377 | ₩33,390 | -0.04% | 5.2만 |
|---|
| 2026.07.23 | ₩33,417 | ₩33,430 | ₩33,356 | ₩33,390 | -0.08% | 7.3만 |
|---|
| 2026.07.22 | ₩33,390 | ₩33,470 | ₩33,390 | ₩33,417 | +0.08% | 9만 |
|---|
| 2026.07.21 | ₩33,384 | ₩33,470 | ₩33,377 | ₩33,404 | +0.06% | 13.1만 |
|---|
| 2026.07.20 | ₩33,417 | ₩33,417 | ₩33,324 | ₩33,389 | -0.08% | 4.7만 |
|---|
| 2026.07.17 | ₩33,470 | ₩33,484 | ₩33,377 | ₩33,417 | -0.16% | 4.5만 |
|---|
| 2026.07.16 | ₩33,470 | ₩33,473 | ₩33,417 | ₩33,470 | 0.00% | 7.6만 |
|---|
| 2026.07.15 | ₩33,470 | ₩33,470 | ₩33,457 | ₩33,465 | -0.02% | 4.1만 |
|---|
| 2026.07.14 | ₩33,444 | ₩33,470 | ₩33,417 | ₩33,470 | +0.08% | 3.6만 |
|---|
| 2026.07.13 | ₩33,470 | ₩33,470 | ₩33,377 | ₩33,457 | -0.04% | 3.3만 |
|---|
| 2026.07.10 | ₩33,324 | ₩33,497 | ₩33,324 | ₩33,430 | +0.32% | 2.7만 |
|---|
| 2026.07.09 | ₩33,444 | ₩33,511 | ₩33,390 | ₩33,470 | +0.08% | 5.2만 |
|---|
| 2026.07.08 | ₩33,270 | ₩33,497 | ₩33,270 | ₩33,497 | +0.68% | 3.6만 |
|---|
| 2026.07.07 | ₩33,217 | ₩33,511 | ₩33,217 | ₩33,457 | +0.72% | 4.7만 |
|---|
| 2026.07.06 | ₩33,083 | ₩33,377 | ₩33,083 | ₩33,324 | +0.73% | 5만 |
|---|
| 2026.07.02 | ₩33,003 | ₩33,097 | ₩33,003 | ₩33,057 | +0.16% | 3.7만 |
|---|
| 2026.07.01 | ₩32,816 | ₩33,099 | ₩32,799 | ₩32,990 | +0.53% | 11.5만 |
|---|
| 2026.06.30 | ₩33,511 | ₩33,605 | ₩33,297 | ₩33,310 | -0.60% | 26.9만 |
|---|
| 2026.06.29 | ₩33,591 | ₩33,591 | ₩33,430 | ₩33,537 | -0.16% | 7.4만 |
|---|
| 2026.06.26 | ₩33,364 | ₩33,591 | ₩33,364 | ₩33,497 | +0.40% | 6.1만 |
|---|
| 2026.06.25 | ₩33,617 | ₩33,631 | ₩33,414 | ₩33,430 | -0.56% | 4.5만 |
|---|
| 2026.06.24 | ₩33,644 | ₩33,644 | ₩33,551 | ₩33,591 | -0.16% | 2.4만 |
|---|
| 2026.06.23 | ₩33,711 | ₩33,724 | ₩33,631 | ₩33,644 | -0.20% | 4.4만 |
|---|
| 2026.06.22 | ₩33,778 | ₩33,778 | ₩33,711 | ₩33,711 | -0.20% | 5.1만 |
|---|
| 2026.06.18 | ₩33,631 | ₩34,031 | ₩33,631 | ₩33,764 | +0.40% | 24.8만 |
|---|
| 2026.06.17 | ₩33,711 | ₩33,764 | ₩33,684 | ₩33,724 | +0.04% | 2.7만 |
|---|
| 2026.06.16 | ₩33,764 | ₩33,818 | ₩33,711 | ₩33,764 | 0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩33,684 | ₩33,818 | ₩33,657 | ₩33,791 | +0.32% | 5.9만 |
|---|
| 2026.06.12 | ₩33,577 | ₩33,711 | ₩33,577 | ₩33,697 | +0.36% | 3만 |
|---|
| 2026.06.11 | ₩33,591 | ₩33,724 | ₩33,591 | ₩33,697 | +0.32% | 3.1만 |
|---|
| 2026.06.10 | ₩33,551 | ₩33,697 | ₩33,551 | ₩33,671 | +0.36% | 4.1만 |
|---|
| 2026.06.09 | ₩33,564 | ₩33,617 | ₩33,531 | ₩33,571 | +0.02% | 1.9만 |
|---|
| 2026.06.08 | ₩33,604 | ₩33,604 | ₩33,537 | ₩33,577 | -0.08% | 3.1만 |
|---|
| 2026.06.05 | ₩33,537 | ₩33,604 | ₩33,457 | ₩33,484 | -0.16% | 4.5만 |
|---|
| 2026.06.04 | ₩33,511 | ₩33,564 | ₩33,444 | ₩33,517 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩33,470 | ₩33,591 | ₩33,470 | ₩33,511 | +0.12% | 2.9만 |
|---|
| 2026.06.02 | ₩33,671 | ₩33,671 | ₩33,511 | ₩33,617 | -0.16% | 1.7만 |
|---|
| 2026.06.01 | ₩33,644 | ₩33,684 | ₩33,448 | ₩33,684 | +0.12% | 4.8만 |
|---|
| 2026.05.29 | ₩33,584 | ₩33,644 | ₩33,551 | ₩33,551 | -0.10% | 5.3만 |
|---|
| 2026.05.28 | ₩33,450 | ₩33,697 | ₩33,444 | ₩33,697 | +0.74% | 4.5만 |
|---|
| 2026.05.27 | ₩33,390 | ₩33,497 | ₩33,390 | ₩33,497 | +0.32% | 3만 |
|---|
| 2026.05.26 | ₩33,310 | ₩33,444 | ₩33,310 | ₩33,444 | +0.40% | 4.1만 |
|---|
| 2026.05.22 | ₩33,350 | ₩33,350 | ₩33,310 | ₩33,337 | -0.04% | 3.3만 |
|---|
| 2026.05.21 | ₩33,337 | ₩33,350 | ₩33,284 | ₩33,350 | +0.04% | 4만 |
|---|
| 2026.05.20 | ₩33,190 | ₩33,350 | ₩33,190 | ₩33,337 | +0.44% | 10.1만 |
|---|
| 2026.05.19 | ₩33,310 | ₩33,350 | ₩33,277 | ₩33,297 | -0.04% | 2.8만 |
|---|
| 2026.05.18 | ₩33,123 | ₩33,337 | ₩33,123 | ₩33,337 | +0.64% | 6.9만 |
|---|
| 2026.05.15 | ₩33,243 | ₩33,350 | ₩33,177 | ₩33,203 | -0.12% | 1.4만 |
|---|
| 2026.05.14 | ₩33,350 | ₩33,350 | ₩33,270 | ₩33,270 | -0.24% | 3.3만 |
|---|
| 2026.05.13 | ₩33,344 | ₩33,344 | ₩33,297 | ₩33,310 | -0.10% | 2.5만 |
|---|
| 2026.05.12 | ₩33,377 | ₩33,377 | ₩33,337 | ₩33,337 | -0.12% | 8.5만 |
|---|
| 2026.05.11 | ₩33,257 | ₩33,364 | ₩33,218 | ₩33,350 | +0.28% | 8만 |
|---|
| 2026.05.08 | ₩33,350 | ₩33,350 | ₩33,304 | ₩33,337 | -0.04% | 5.4만 |
|---|
| 2026.05.07 | ₩33,270 | ₩33,350 | ₩33,257 | ₩33,350 | +0.24% | 6.2만 |
|---|
| 2026.05.06 | ₩33,350 | ₩33,350 | ₩33,177 | ₩33,257 | -0.28% | 7.2만 |
|---|
| 2026.05.05 | ₩33,190 | ₩33,337 | ₩33,190 | ₩33,337 | +0.44% | 4.8만 |
|---|
| 2026.05.04 | ₩33,230 | ₩33,230 | ₩33,150 | ₩33,217 | -0.04% | 11.4만 |
|---|
| 2026.05.01 | ₩33,217 | ₩33,310 | ₩33,163 | ₩33,243 | +0.08% | 13.4만 |
|---|
| 2026.04.30 | ₩33,163 | ₩33,243 | ₩33,163 | ₩33,243 | +0.24% | 11.4만 |
|---|
| 2026.04.29 | ₩33,177 | ₩33,217 | ₩33,097 | ₩33,163 | -0.04% | 7.1만 |
|---|
| 2026.04.28 | ₩33,123 | ₩33,150 | ₩33,037 | ₩33,123 | 0.00% | 5.9만 |
|---|
| 2026.04.27 | ₩33,017 | ₩33,123 | ₩33,017 | ₩33,123 | +0.32% | 7.7만 |
|---|
| 2026.04.24 | ₩33,123 | ₩33,137 | ₩33,043 | ₩33,123 | 0.00% | 8.4만 |
|---|
| 2026.04.23 | ₩32,923 | ₩33,070 | ₩32,923 | ₩33,043 | +0.36% | 9.8만 |
|---|
| 2026.04.22 | ₩32,923 | ₩33,017 | ₩32,883 | ₩32,936 | +0.04% | 13.2만 |
|---|
| 2026.04.21 | ₩32,816 | ₩32,963 | ₩32,776 | ₩32,896 | +0.24% | 12.4만 |
|---|
| 2026.04.20 | ₩32,603 | ₩32,830 | ₩32,603 | ₩32,750 | +0.45% | 5.6만 |
|---|
| 2026.04.17 | ₩32,790 | ₩32,870 | ₩32,723 | ₩32,723 | -0.20% | 8.8만 |
|---|
| 2026.04.16 | ₩32,696 | ₩32,763 | ₩32,643 | ₩32,683 | -0.04% | 14.1만 |
|---|
| 2026.04.15 | ₩32,669 | ₩32,830 | ₩32,603 | ₩32,629 | -0.12% | 15.2만 |
|---|
| 2026.04.14 | ₩32,563 | ₩32,683 | ₩32,549 | ₩32,576 | +0.04% | 10만 |
|---|
| 2026.04.13 | ₩32,496 | ₩32,589 | ₩32,469 | ₩32,536 | +0.12% | 2.2만 |
|---|
| 2026.04.10 | ₩32,509 | ₩32,589 | ₩32,456 | ₩32,509 | 0.00% | 4.1만 |
|---|
| 2026.04.09 | ₩32,269 | ₩32,576 | ₩32,269 | ₩32,549 | +0.87% | 6.5만 |
|---|
| 2026.04.08 | ₩32,135 | ₩32,336 | ₩31,975 | ₩32,309 | +0.54% | 7.9만 |
|---|
| 2026.04.07 | ₩31,855 | ₩31,908 | ₩31,751 | ₩31,842 | -0.04% | 13.9만 |
|---|
| 2026.04.06 | ₩31,882 | ₩31,975 | ₩31,535 | ₩31,855 | -0.08% | 18.2만 |
|---|
| 2026.04.02 | ₩31,748 | ₩32,002 | ₩31,641 | ₩31,922 | +0.55% | 21.7만 |
|---|
| 2026.04.01 | ₩31,828 | ₩32,029 | ₩31,828 | ₩31,828 | 0.00% | 21.1만 |
|---|
| 2026.03.31 | ₩32,402 | ₩32,589 | ₩32,296 | ₩32,402 | 0.00% | 78.1만 |
|---|
| 2026.03.30 | ₩32,442 | ₩32,576 | ₩32,242 | ₩32,336 | -0.33% | 30.7만 |
|---|
| 2026.03.27 | ₩32,709 | ₩32,776 | ₩32,402 | ₩32,402 | -0.94% | 15.4만 |
|---|
| 2026.03.26 | ₩33,010 | ₩33,010 | ₩32,715 | ₩32,736 | -0.83% | 5.9만 |
|---|
| 2026.03.25 | ₩33,003 | ₩33,057 | ₩32,950 | ₩32,950 | -0.16% | 16.8만 |
|---|
| 2026.03.24 | ₩33,043 | ₩33,057 | ₩32,950 | ₩32,990 | -0.16% | 11.3만 |
|---|
| 2026.03.23 | ₩32,990 | ₩33,177 | ₩32,879 | ₩33,043 | +0.16% | 3.4만 |
|---|
| 2026.03.20 | ₩33,090 | ₩33,110 | ₩32,856 | ₩32,950 | -0.42% | 4.3만 |
|---|
| 2026.03.19 | ₩33,137 | ₩33,190 | ₩33,043 | ₩33,070 | -0.20% | 13.4만 |
|---|
| 2026.03.18 | ₩33,243 | ₩33,257 | ₩33,137 | ₩33,150 | -0.28% | 3.4만 |
|---|
| 2026.03.17 | ₩33,270 | ₩33,310 | ₩33,177 | ₩33,203 | -0.20% | 7.7만 |
|---|
| 2026.03.16 | ₩33,150 | ₩33,270 | ₩33,150 | ₩33,177 | +0.08% | 4.2만 |
|---|
| 2026.03.13 | ₩33,310 | ₩33,310 | ₩33,137 | ₩33,137 | -0.52% | 6.3만 |
|---|
| 2026.03.12 | ₩33,230 | ₩33,350 | ₩33,203 | ₩33,203 | -0.08% | 5.2만 |
|---|
| 2026.03.11 | ₩33,337 | ₩33,350 | ₩33,230 | ₩33,230 | -0.32% | 3.9만 |
|---|
| 2026.03.10 | ₩33,190 | ₩33,337 | ₩33,190 | ₩33,270 | +0.24% | 3.6만 |
|---|
| 2026.03.09 | ₩33,344 | ₩33,404 | ₩33,210 | ₩33,229 | -0.34% | 5.5만 |
|---|
| 2026.03.06 | ₩33,310 | ₩33,417 | ₩33,270 | ₩33,297 | -0.04% | 8.6만 |
|---|
| 2026.03.05 | ₩33,390 | ₩33,417 | ₩33,297 | ₩33,324 | -0.20% | 5.3만 |
|---|
| 2026.03.04 | ₩33,377 | ₩33,470 | ₩33,337 | ₩33,390 | +0.04% | 3.6만 |
|---|
| 2026.03.03 | ₩33,457 | ₩33,457 | ₩33,300 | ₩33,357 | -0.30% | 7.5만 |
|---|
| 2026.03.02 | ₩33,364 | ₩33,390 | ₩33,297 | ₩33,350 | -0.04% | 6.9만 |
|---|
| 2026.02.27 | ₩33,430 | ₩33,477 | ₩33,203 | ₩33,310 | -0.36% | 27.2만 |
|---|
| 2026.02.26 | ₩33,486 | ₩33,511 | ₩33,430 | ₩33,440 | -0.14% | 2.3만 |
|---|
| 2026.02.25 | ₩33,511 | ₩33,511 | ₩33,430 | ₩33,484 | -0.08% | 7.9만 |
|---|
| 2026.02.24 | ₩33,497 | ₩33,575 | ₩33,484 | ₩33,484 | -0.04% | 3.3만 |
|---|
| 2026.02.23 | ₩33,524 | ₩33,524 | ₩33,470 | ₩33,470 | -0.16% | 3.4만 |
|---|
| 2026.02.20 | ₩33,537 | ₩33,577 | ₩33,497 | ₩33,537 | 0.00% | 2.5만 |
|---|
| 2026.02.19 | ₩33,591 | ₩33,591 | ₩33,457 | ₩33,470 | -0.36% | 4.6만 |
|---|
| 2026.02.18 | ₩33,470 | ₩33,591 | ₩33,457 | ₩33,484 | +0.04% | 3만 |
|---|
| 2026.02.17 | ₩33,524 | ₩33,524 | ₩33,417 | ₩33,430 | -0.28% | 2.9만 |
|---|
| 2026.02.13 | ₩33,490 | ₩33,511 | ₩33,444 | ₩33,444 | -0.14% | 1.4만 |
|---|
| 2026.02.12 | ₩33,511 | ₩33,524 | ₩33,417 | ₩33,430 | -0.24% | 15.7만 |
|---|
| 2026.02.11 | ₩33,470 | ₩33,497 | ₩33,430 | ₩33,448 | -0.07% | 2만 |
|---|
| 2026.02.10 | ₩33,430 | ₩33,470 | ₩33,404 | ₩33,444 | +0.04% | 4.6만 |
|---|
| 2026.02.09 | ₩33,444 | ₩33,500 | ₩33,444 | ₩33,457 | +0.04% | 3.5만 |
|---|
| 2026.02.06 | ₩33,497 | ₩33,524 | ₩33,444 | ₩33,470 | -0.08% | 6.6만 |
|---|
| 2026.02.05 | ₩33,537 | ₩33,537 | ₩33,417 | ₩33,430 | -0.32% | 6.6만 |
|---|
| 2026.02.04 | ₩33,484 | ₩33,537 | ₩33,440 | ₩33,511 | +0.08% | 4.9만 |
|---|
| 2026.02.03 | ₩33,511 | ₩33,524 | ₩33,404 | ₩33,457 | -0.16% | 14.8만 |
|---|
| 2026.02.02 | ₩33,470 | ₩33,537 | ₩33,424 | ₩33,470 | 0.00% | 9.7만 |
|---|
| 2026.01.30 | ₩33,482 | ₩33,617 | ₩33,444 | ₩33,537 | +0.16% | 7.1만 |
|---|
| 2026.01.29 | ₩33,417 | ₩33,497 | ₩33,417 | ₩33,484 | +0.20% | 4.9만 |
|---|
| 2026.01.28 | ₩33,470 | ₩33,497 | ₩33,404 | ₩33,457 | -0.04% | 36.9만 |
|---|
| 2026.01.27 | ₩33,444 | ₩33,497 | ₩33,444 | ₩33,470 | +0.08% | 12.9만 |
|---|
| 2026.01.26 | ₩33,390 | ₩33,517 | ₩33,390 | ₩33,470 | +0.24% | 9.5만 |
|---|
| 2026.01.23 | ₩33,437 | ₩33,551 | ₩33,392 | ₩33,551 | +0.34% | 1.7만 |
|---|
| 2026.01.22 | ₩33,373 | ₩33,497 | ₩33,350 | ₩33,404 | +0.09% | 21.8만 |
|---|
| 2026.01.21 | ₩33,350 | ₩33,404 | ₩33,284 | ₩33,404 | +0.16% | 53.3만 |
|---|
| 2026.01.20 | ₩33,297 | ₩33,377 | ₩33,270 | ₩33,324 | +0.08% | 3.1만 |
|---|
| 2026.01.16 | ₩33,324 | ₩33,350 | ₩33,284 | ₩33,310 | -0.04% | 2.7만 |
|---|
| 2026.01.15 | ₩33,270 | ₩33,350 | ₩33,217 | ₩33,297 | +0.08% | 2.4만 |
|---|
| 2026.01.14 | ₩33,257 | ₩33,297 | ₩33,190 | ₩33,230 | -0.08% | 2.3만 |
|---|
| 2026.01.13 | ₩33,177 | ₩33,243 | ₩33,157 | ₩33,217 | +0.12% | 2.9만 |
|---|
| 2026.01.12 | ₩33,150 | ₩33,217 | ₩33,150 | ₩33,190 | +0.12% | 3.3만 |
|---|
| 2026.01.09 | ₩33,097 | ₩33,217 | ₩33,097 | ₩33,137 | +0.12% | 5.8만 |
|---|
| 2026.01.08 | ₩33,057 | ₩33,150 | ₩33,057 | ₩33,083 | +0.08% | 1.6만 |
|---|
| 2026.01.07 | ₩33,122 | ₩33,123 | ₩33,051 | ₩33,057 | -0.20% | 3.1만 |
|---|
| 2026.01.06 | ₩33,097 | ₩33,190 | ₩33,054 | ₩33,110 | +0.04% | 3.7만 |
|---|
| 2026.01.05 | ₩33,030 | ₩33,097 | ₩32,990 | ₩33,083 | +0.16% | 4.8만 |
|---|
| 2026.01.02 | ₩32,910 | ₩32,976 | ₩32,843 | ₩32,936 | +0.08% | 2.3만 |
|---|
| 2025.12.31 | ₩33,057 | ₩33,099 | ₩32,696 | ₩32,763 | -0.89% | 14.7만 |
|---|
| 2025.12.30 | ₩33,511 | ₩33,604 | ₩33,470 | ₩33,591 | +0.24% | 4.1만 |
|---|
| 2025.12.29 | ₩33,457 | ₩33,537 | ₩33,457 | ₩33,470 | +0.04% | 2.8만 |
|---|
| 2025.12.26 | ₩33,417 | ₩33,509 | ₩33,404 | ₩33,464 | +0.14% | 3.5만 |
|---|
| 2025.12.24 | ₩33,497 | ₩33,536 | ₩33,444 | ₩33,444 | -0.16% | 7.9천 |
|---|
| 2025.12.23 | ₩33,477 | ₩33,508 | ₩33,444 | ₩33,444 | -0.10% | 1.6만 |
|---|
| 2025.12.22 | ₩33,470 | ₩33,537 | ₩33,470 | ₩33,470 | 0.00% | 4.7만 |
|---|
| 2025.12.19 | ₩33,537 | ₩33,537 | ₩33,444 | ₩33,457 | -0.24% | 2.5만 |
|---|
| 2025.12.18 | ₩33,364 | ₩33,564 | ₩33,364 | ₩33,497 | +0.40% | 2만 |
|---|
| 2025.12.17 | ₩33,390 | ₩33,457 | ₩33,337 | ₩33,377 | -0.04% | 3.7만 |
|---|
| 2025.12.16 | ₩33,390 | ₩33,444 | ₩33,390 | ₩33,390 | 0.00% | 1.9만 |
|---|
| 2025.12.15 | ₩33,417 | ₩33,457 | ₩33,310 | ₩33,444 | +0.08% | 5.9만 |
|---|
| 2025.12.12 | ₩33,404 | ₩33,417 | ₩33,310 | ₩33,377 | -0.08% | 2.2만 |
|---|
| 2025.12.11 | ₩33,346 | ₩33,390 | ₩33,324 | ₩33,390 | +0.13% | 4.7만 |
|---|
| 2025.12.10 | ₩33,310 | ₩33,377 | ₩33,306 | ₩33,377 | +0.20% | 1.5만 |
|---|
| 2025.12.09 | ₩33,284 | ₩33,317 | ₩33,243 | ₩33,284 | 0.00% | 3.6만 |
|---|
| 2025.12.08 | ₩33,337 | ₩33,337 | ₩33,247 | ₩33,284 | -0.16% | 2.9만 |
|---|
| 2025.12.05 | ₩33,284 | ₩33,297 | ₩33,230 | ₩33,270 | -0.04% | 2.1만 |
|---|
| 2025.12.04 | ₩33,203 | ₩33,324 | ₩33,203 | ₩33,290 | +0.26% | 1.9만 |
|---|
| 2025.12.03 | ₩33,364 | ₩33,364 | ₩33,243 | ₩33,324 | -0.12% | 2.7만 |
|---|
| 2025.12.02 | ₩33,190 | ₩33,377 | ₩33,190 | ₩33,284 | +0.28% | 5.4만 |
|---|
| 2025.12.01 | ₩33,137 | ₩33,217 | ₩33,030 | ₩33,190 | +0.16% | 6.8만 |
|---|
| 2025.11.28 | ₩33,178 | ₩33,268 | ₩33,110 | ₩33,137 | -0.12% | 6.2만 |
|---|
| 2025.11.26 | ₩33,243 | ₩33,270 | ₩33,177 | ₩33,257 | +0.04% | 3.2만 |
|---|
| 2025.11.25 | ₩33,190 | ₩33,270 | ₩33,137 | ₩33,270 | +0.24% | 3.4만 |
|---|
| 2025.11.24 | ₩33,057 | ₩33,217 | ₩33,057 | ₩33,190 | +0.40% | 4만 |
|---|
| 2025.11.21 | ₩33,110 | ₩33,190 | ₩33,097 | ₩33,150 | +0.12% | 2만 |
|---|
| 2025.11.20 | ₩33,203 | ₩33,243 | ₩32,990 | ₩33,030 | -0.52% | 2.6만 |
|---|
| 2025.11.19 | ₩33,245 | ₩33,273 | ₩33,163 | ₩33,163 | -0.24% | 2.8만 |
|---|
| 2025.11.18 | ₩33,250 | ₩33,257 | ₩33,110 | ₩33,257 | +0.02% | 2.4만 |
|---|
| 2025.11.17 | ₩33,330 | ₩33,337 | ₩33,243 | ₩33,243 | -0.26% | 2만 |
|---|
| 2025.11.14 | ₩33,310 | ₩33,328 | ₩33,270 | ₩33,289 | -0.06% | 1.9만 |
|---|
| 2025.11.13 | ₩33,297 | ₩33,377 | ₩33,297 | ₩33,297 | 0.00% | 9.5천 |
|---|
| 2025.11.12 | ₩33,350 | ₩33,377 | ₩33,321 | ₩33,377 | +0.08% | 1.4만 |
|---|
| 2025.11.11 | ₩33,310 | ₩33,364 | ₩33,284 | ₩33,350 | +0.12% | 9.1천 |
|---|
| 2025.11.10 | ₩33,360 | ₩33,364 | ₩33,310 | ₩33,310 | -0.15% | 1.3만 |
|---|
| 2025.11.07 | ₩33,270 | ₩33,364 | ₩33,257 | ₩33,350 | +0.24% | 9.3천 |
|---|
| 2025.11.06 | ₩33,324 | ₩33,350 | ₩33,203 | ₩33,337 | +0.04% | 1.9만 |
|---|
| 2025.11.05 | ₩33,310 | ₩33,364 | ₩33,256 | ₩33,364 | +0.16% | 4만 |
|---|
| 2025.11.04 | ₩33,203 | ₩33,310 | ₩33,190 | ₩33,310 | +0.32% | 3.6만 |
|---|
| 2025.11.03 | ₩33,230 | ₩33,330 | ₩33,163 | ₩33,310 | +0.24% | 8.2만 |
|---|
| 2025.10.31 | ₩33,153 | ₩33,243 | ₩33,137 | ₩33,190 | +0.11% | 8.4만 |
|---|
| 2025.10.30 | ₩33,123 | ₩33,177 | ₩33,057 | ₩33,150 | +0.08% | 3.6만 |
|---|
| 2025.10.29 | ₩33,057 | ₩33,163 | ₩33,057 | ₩33,097 | +0.12% | 4.3만 |
|---|
| 2025.10.28 | ₩33,123 | ₩33,178 | ₩33,070 | ₩33,121 | -0.01% | 9.4만 |
|---|
| 2025.10.27 | ₩33,157 | ₩33,197 | ₩33,137 | ₩33,150 | -0.02% | 4.4만 |
|---|
| 2025.10.24 | ₩33,203 | ₩33,203 | ₩33,123 | ₩33,150 | -0.16% | 3.6만 |
|---|
| 2025.10.23 | ₩33,177 | ₩33,203 | ₩33,150 | ₩33,190 | +0.04% | 3.3만 |
|---|
| 2025.10.22 | ₩33,203 | ₩33,203 | ₩33,150 | ₩33,177 | -0.08% | 2.3만 |
|---|
| 2025.10.21 | ₩33,217 | ₩33,250 | ₩33,190 | ₩33,190 | -0.08% | 6.1만 |
|---|
| 2025.10.20 | ₩33,243 | ₩33,270 | ₩33,217 | ₩33,217 | -0.08% | 3.7만 |
|---|
| 2025.10.17 | ₩33,230 | ₩33,243 | ₩33,110 | ₩33,110 | -0.36% | 3만 |
|---|
| 2025.10.16 | ₩33,203 | ₩33,284 | ₩33,137 | ₩33,163 | -0.12% | 2.8만 |
|---|
| 2025.10.15 | ₩33,310 | ₩33,310 | ₩33,183 | ₩33,284 | -0.08% | 4만 |
|---|
| 2025.10.14 | ₩33,337 | ₩33,337 | ₩33,217 | ₩33,257 | -0.24% | 3.1만 |
|---|
| 2025.10.13 | ₩33,110 | ₩33,277 | ₩33,110 | ₩33,217 | +0.32% | 2.1만 |
|---|
| 2025.10.10 | ₩33,257 | ₩33,309 | ₩33,177 | ₩33,177 | -0.24% | 5만 |
|---|
