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 | ₩32,717 | ₩32,837 | ₩32,583 | ₩32,810 | +0.29% | 10.7만 |
| 2026.10.08 | ₩32,223 | ₩32,717 | ₩32,223 | ₩32,677 | +1.41% | 14.6만 |
| 2026.10.07 | ₩33,024 | ₩33,024 | ₩32,036 | ₩32,209 | -2.47% | 39.5만 |
| 2026.10.06 | ₩33,144 | ₩33,304 | ₩32,941 | ₩32,957 | -0.56% | 11.7만 |
| 2026.10.05 | ₩33,211 | ₩33,211 | ₩33,117 | ₩33,157 | -0.16% | 13.5만 |
| 2026.10.02 | ₩33,198 | ₩33,251 | ₩33,117 | ₩33,238 | +0.12% | 9.2만 |
| 2026.10.01 | ₩33,104 | ₩33,304 | ₩33,051 | ₩33,184 | +0.24% | 8.8만 |
| 2026.09.30 | ₩33,652 | ₩33,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,758 |
| +0.32% |
| 11.2만 |
| 2026.09.29 | ₩33,652 | ₩33,816 | ₩33,598 | ₩33,625 | -0.08% | 9.6만 |
|---|
| 2026.09.28 | ₩33,665 | ₩33,818 | ₩33,652 | ₩33,652 | -0.04% | 4.8만 |
|---|
| 2026.09.25 | ₩33,598 | ₩33,805 | ₩33,598 | ₩33,692 | +0.28% | 4.9만 |
|---|
| 2026.09.24 | ₩33,758 | ₩33,985 | ₩33,585 | ₩33,678 | -0.24% | 8.4만 |
|---|
| 2026.09.23 | ₩33,919 | ₩33,952 | ₩33,812 | ₩33,812 | -0.31% | 4.5만 |
|---|
| 2026.09.22 | ₩33,919 | ₩33,976 | ₩33,865 | ₩33,905 | -0.04% | 4.1만 |
|---|
| 2026.09.21 | ₩33,932 | ₩33,965 | ₩33,865 | ₩33,865 | -0.20% | 4.3만 |
|---|
| 2026.09.18 | ₩33,932 | ₩34,025 | ₩33,865 | ₩33,865 | -0.20% | 2.8만 |
|---|
| 2026.09.17 | ₩33,919 | ₩34,025 | ₩33,919 | ₩34,012 | +0.28% | 6.2만 |
|---|
| 2026.09.16 | ₩33,892 | ₩33,999 | ₩33,865 | ₩33,945 | +0.16% | 6.3만 |
|---|
| 2026.09.15 | ₩33,932 | ₩33,965 | ₩33,865 | ₩33,905 | -0.08% | 5.2만 |
|---|
| 2026.09.14 | ₩33,919 | ₩33,999 | ₩33,919 | ₩33,932 | +0.04% | 4.3만 |
|---|
| 2026.09.11 | ₩33,999 | ₩33,999 | ₩33,905 | ₩33,959 | -0.12% | 2.7만 |
|---|
| 2026.09.10 | ₩33,718 | ₩33,999 | ₩33,718 | ₩33,985 | +0.79% | 8.4만 |
|---|
| 2026.09.09 | ₩34,025 | ₩34,059 | ₩33,892 | ₩33,892 | -0.39% | 2.6만 |
|---|
| 2026.09.08 | ₩33,905 | ₩34,012 | ₩33,905 | ₩33,945 | +0.12% | 2.3만 |
|---|
| 2026.09.04 | ₩33,928 | ₩34,040 | ₩33,928 | ₩33,945 | +0.05% | 2.1만 |
|---|
| 2026.09.03 | ₩33,945 | ₩34,025 | ₩33,945 | ₩34,012 | +0.20% | 1.8만 |
|---|
| 2026.09.02 | ₩33,999 | ₩34,106 | ₩33,999 | ₩34,019 | +0.06% | 3.1만 |
|---|
| 2026.09.01 | ₩33,972 | ₩34,025 | ₩33,905 | ₩34,025 | +0.16% | 3.9만 |
|---|
| 2026.08.31 | ₩33,959 | ₩34,051 | ₩33,905 | ₩33,972 | +0.04% | 5.3만 |
|---|
| 2026.08.28 | ₩33,972 | ₩34,039 | ₩33,932 | ₩33,959 | -0.04% | 1.7만 |
|---|
| 2026.08.27 | ₩33,987 | ₩33,987 | ₩33,905 | ₩33,985 | -0.00% | 1.8만 |
|---|
| 2026.08.26 | ₩33,919 | ₩34,019 | ₩33,919 | ₩33,985 | +0.20% | 2.7만 |
|---|
| 2026.08.25 | ₩34,005 | ₩34,020 | ₩33,879 | ₩33,945 | -0.18% | 2.2만 |
|---|
| 2026.08.24 | ₩33,941 | ₩34,012 | ₩33,925 | ₩33,985 | +0.13% | 2만 |
|---|
| 2026.08.21 | ₩33,865 | ₩33,985 | ₩33,865 | ₩33,972 | +0.32% | 17.8만 |
|---|
| 2026.08.20 | ₩33,892 | ₩33,905 | ₩33,865 | ₩33,879 | -0.04% | 4.2만 |
|---|
| 2026.08.19 | ₩33,852 | ₩33,892 | ₩33,812 | ₩33,892 | +0.12% | 4.6만 |
|---|
| 2026.08.18 | ₩33,732 | ₩33,879 | ₩33,732 | ₩33,812 | +0.24% | 3만 |
|---|
| 2026.08.17 | ₩33,825 | ₩33,863 | ₩33,785 | ₩33,852 | +0.08% | 3.3만 |
|---|
| 2026.08.14 | ₩33,732 | ₩33,879 | ₩33,732 | ₩33,798 | +0.20% | 5.7만 |
|---|
| 2026.08.13 | ₩33,692 | ₩33,849 | ₩33,692 | ₩33,825 | +0.40% | 3.9만 |
|---|
| 2026.08.12 | ₩33,729 | ₩33,825 | ₩33,685 | ₩33,692 | -0.11% | 5.1만 |
|---|
| 2026.08.11 | ₩33,705 | ₩33,732 | ₩33,638 | ₩33,638 | -0.20% | 1.5만 |
|---|
| 2026.08.10 | ₩33,705 | ₩33,718 | ₩33,692 | ₩33,712 | +0.02% | 2.3만 |
|---|
| 2026.08.07 | ₩33,652 | ₩33,685 | ₩33,652 | ₩33,678 | +0.08% | 1.7만 |
|---|
| 2026.08.06 | ₩33,686 | ₩33,705 | ₩33,652 | ₩33,678 | -0.02% | 3.5만 |
|---|
| 2026.08.05 | ₩33,665 | ₩33,692 | ₩33,612 | ₩33,652 | -0.04% | 3.6만 |
|---|
| 2026.08.04 | ₩33,612 | ₩33,652 | ₩33,538 | ₩33,652 | +0.12% | 2.5만 |
|---|
| 2026.08.03 | ₩33,478 | ₩33,612 | ₩33,471 | ₩33,612 | +0.40% | 3.9만 |
|---|
| 2026.07.31 | ₩33,438 | ₩33,571 | ₩33,438 | ₩33,478 | +0.12% | 10.8만 |
|---|
| 2026.07.30 | ₩33,435 | ₩33,505 | ₩33,411 | ₩33,438 | +0.01% | 4.6만 |
|---|
| 2026.07.29 | ₩33,478 | ₩33,478 | ₩33,399 | ₩33,411 | -0.20% | 4.1만 |
|---|
| 2026.07.28 | ₩33,439 | ₩33,478 | ₩33,398 | ₩33,451 | +0.04% | 3.4만 |
|---|
| 2026.07.27 | ₩33,398 | ₩33,491 | ₩33,385 | ₩33,451 | +0.16% | 6.9만 |
|---|
| 2026.07.24 | ₩33,411 | ₩33,438 | ₩33,385 | ₩33,398 | -0.04% | 5.2만 |
|---|
| 2026.07.23 | ₩33,425 | ₩33,438 | ₩33,363 | ₩33,398 | -0.08% | 7.3만 |
|---|
| 2026.07.22 | ₩33,398 | ₩33,478 | ₩33,398 | ₩33,425 | +0.08% | 9만 |
|---|
| 2026.07.21 | ₩33,391 | ₩33,478 | ₩33,385 | ₩33,411 | +0.06% | 13.1만 |
|---|
| 2026.07.20 | ₩33,425 | ₩33,425 | ₩33,331 | ₩33,397 | -0.08% | 4.7만 |
|---|
| 2026.07.17 | ₩33,478 | ₩33,491 | ₩33,385 | ₩33,425 | -0.16% | 4.5만 |
|---|
| 2026.07.16 | ₩33,478 | ₩33,481 | ₩33,425 | ₩33,478 | 0.00% | 7.6만 |
|---|
| 2026.07.15 | ₩33,478 | ₩33,478 | ₩33,465 | ₩33,473 | -0.02% | 4.1만 |
|---|
| 2026.07.14 | ₩33,451 | ₩33,478 | ₩33,425 | ₩33,478 | +0.08% | 3.6만 |
|---|
| 2026.07.13 | ₩33,478 | ₩33,478 | ₩33,385 | ₩33,465 | -0.04% | 3.3만 |
|---|
| 2026.07.10 | ₩33,331 | ₩33,505 | ₩33,331 | ₩33,438 | +0.32% | 2.7만 |
|---|
| 2026.07.09 | ₩33,451 | ₩33,518 | ₩33,398 | ₩33,478 | +0.08% | 5.2만 |
|---|
| 2026.07.08 | ₩33,278 | ₩33,505 | ₩33,278 | ₩33,505 | +0.68% | 3.6만 |
|---|
| 2026.07.07 | ₩33,224 | ₩33,518 | ₩33,224 | ₩33,465 | +0.72% | 4.7만 |
|---|
| 2026.07.06 | ₩33,091 | ₩33,385 | ₩33,091 | ₩33,331 | +0.73% | 5만 |
|---|
| 2026.07.02 | ₩33,011 | ₩33,104 | ₩33,011 | ₩33,064 | +0.16% | 3.7만 |
|---|
| 2026.07.01 | ₩32,824 | ₩33,107 | ₩32,806 | ₩32,997 | +0.53% | 11.5만 |
|---|
| 2026.06.30 | ₩33,518 | ₩33,613 | ₩33,304 | ₩33,318 | -0.60% | 26.9만 |
|---|
| 2026.06.29 | ₩33,598 | ₩33,598 | ₩33,438 | ₩33,545 | -0.16% | 7.4만 |
|---|
| 2026.06.26 | ₩33,371 | ₩33,598 | ₩33,371 | ₩33,505 | +0.40% | 6.1만 |
|---|
| 2026.06.25 | ₩33,625 | ₩33,638 | ₩33,422 | ₩33,438 | -0.56% | 4.5만 |
|---|
| 2026.06.24 | ₩33,652 | ₩33,652 | ₩33,558 | ₩33,598 | -0.16% | 2.4만 |
|---|
| 2026.06.23 | ₩33,718 | ₩33,732 | ₩33,638 | ₩33,652 | -0.20% | 4.4만 |
|---|
| 2026.06.22 | ₩33,785 | ₩33,785 | ₩33,718 | ₩33,718 | -0.20% | 5.1만 |
|---|
| 2026.06.18 | ₩33,638 | ₩34,039 | ₩33,638 | ₩33,772 | +0.40% | 24.8만 |
|---|
| 2026.06.17 | ₩33,718 | ₩33,772 | ₩33,692 | ₩33,732 | +0.04% | 2.7만 |
|---|
| 2026.06.16 | ₩33,772 | ₩33,825 | ₩33,718 | ₩33,772 | 0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩33,692 | ₩33,825 | ₩33,665 | ₩33,798 | +0.32% | 5.9만 |
|---|
| 2026.06.12 | ₩33,585 | ₩33,718 | ₩33,585 | ₩33,705 | +0.36% | 3만 |
|---|
| 2026.06.11 | ₩33,598 | ₩33,732 | ₩33,598 | ₩33,705 | +0.32% | 3.1만 |
|---|
| 2026.06.10 | ₩33,558 | ₩33,705 | ₩33,558 | ₩33,678 | +0.36% | 4.1만 |
|---|
| 2026.06.09 | ₩33,571 | ₩33,625 | ₩33,538 | ₩33,578 | +0.02% | 1.9만 |
|---|
| 2026.06.08 | ₩33,612 | ₩33,612 | ₩33,545 | ₩33,585 | -0.08% | 3.1만 |
|---|
| 2026.06.05 | ₩33,545 | ₩33,612 | ₩33,465 | ₩33,491 | -0.16% | 4.5만 |
|---|
| 2026.06.04 | ₩33,518 | ₩33,571 | ₩33,451 | ₩33,525 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩33,478 | ₩33,598 | ₩33,478 | ₩33,518 | +0.12% | 2.9만 |
|---|
| 2026.06.02 | ₩33,678 | ₩33,678 | ₩33,518 | ₩33,625 | -0.16% | 1.7만 |
|---|
| 2026.06.01 | ₩33,652 | ₩33,692 | ₩33,455 | ₩33,692 | +0.12% | 4.8만 |
|---|
| 2026.05.29 | ₩33,591 | ₩33,652 | ₩33,558 | ₩33,558 | -0.10% | 5.3만 |
|---|
| 2026.05.28 | ₩33,458 | ₩33,705 | ₩33,451 | ₩33,705 | +0.74% | 4.5만 |
|---|
| 2026.05.27 | ₩33,398 | ₩33,505 | ₩33,398 | ₩33,505 | +0.32% | 3만 |
|---|
| 2026.05.26 | ₩33,318 | ₩33,451 | ₩33,318 | ₩33,451 | +0.40% | 4.1만 |
|---|
| 2026.05.22 | ₩33,358 | ₩33,358 | ₩33,318 | ₩33,344 | -0.04% | 3.3만 |
|---|
| 2026.05.21 | ₩33,344 | ₩33,358 | ₩33,291 | ₩33,358 | +0.04% | 4만 |
|---|
| 2026.05.20 | ₩33,198 | ₩33,358 | ₩33,198 | ₩33,344 | +0.44% | 10.1만 |
|---|
| 2026.05.19 | ₩33,318 | ₩33,358 | ₩33,284 | ₩33,304 | -0.04% | 2.8만 |
|---|
| 2026.05.18 | ₩33,131 | ₩33,344 | ₩33,131 | ₩33,344 | +0.64% | 6.9만 |
|---|
| 2026.05.15 | ₩33,251 | ₩33,358 | ₩33,184 | ₩33,211 | -0.12% | 1.4만 |
|---|
| 2026.05.14 | ₩33,358 | ₩33,358 | ₩33,278 | ₩33,278 | -0.24% | 3.3만 |
|---|
| 2026.05.13 | ₩33,351 | ₩33,351 | ₩33,304 | ₩33,318 | -0.10% | 2.5만 |
|---|
| 2026.05.12 | ₩33,385 | ₩33,385 | ₩33,344 | ₩33,344 | -0.12% | 8.5만 |
|---|
| 2026.05.11 | ₩33,264 | ₩33,371 | ₩33,226 | ₩33,358 | +0.28% | 8만 |
|---|
| 2026.05.08 | ₩33,358 | ₩33,358 | ₩33,311 | ₩33,344 | -0.04% | 5.4만 |
|---|
| 2026.05.07 | ₩33,278 | ₩33,358 | ₩33,264 | ₩33,358 | +0.24% | 6.2만 |
|---|
| 2026.05.06 | ₩33,358 | ₩33,358 | ₩33,184 | ₩33,264 | -0.28% | 7.2만 |
|---|
| 2026.05.05 | ₩33,198 | ₩33,344 | ₩33,198 | ₩33,344 | +0.44% | 4.8만 |
|---|
| 2026.05.04 | ₩33,238 | ₩33,238 | ₩33,157 | ₩33,224 | -0.04% | 11.4만 |
|---|
| 2026.05.01 | ₩33,224 | ₩33,318 | ₩33,171 | ₩33,251 | +0.08% | 13.4만 |
|---|
| 2026.04.30 | ₩33,171 | ₩33,251 | ₩33,171 | ₩33,251 | +0.24% | 11.4만 |
|---|
| 2026.04.29 | ₩33,184 | ₩33,224 | ₩33,104 | ₩33,171 | -0.04% | 7.1만 |
|---|
| 2026.04.28 | ₩33,131 | ₩33,157 | ₩33,044 | ₩33,131 | 0.00% | 5.9만 |
|---|
| 2026.04.27 | ₩33,024 | ₩33,131 | ₩33,024 | ₩33,131 | +0.32% | 7.7만 |
|---|
| 2026.04.24 | ₩33,131 | ₩33,144 | ₩33,051 | ₩33,131 | 0.00% | 8.4만 |
|---|
| 2026.04.23 | ₩32,930 | ₩33,077 | ₩32,930 | ₩33,051 | +0.36% | 9.8만 |
|---|
| 2026.04.22 | ₩32,930 | ₩33,024 | ₩32,890 | ₩32,944 | +0.04% | 13.2만 |
|---|
| 2026.04.21 | ₩32,824 | ₩32,971 | ₩32,784 | ₩32,904 | +0.24% | 12.4만 |
|---|
| 2026.04.20 | ₩32,610 | ₩32,837 | ₩32,610 | ₩32,757 | +0.45% | 5.6만 |
|---|
| 2026.04.17 | ₩32,797 | ₩32,877 | ₩32,730 | ₩32,730 | -0.20% | 8.8만 |
|---|
| 2026.04.16 | ₩32,703 | ₩32,770 | ₩32,650 | ₩32,690 | -0.04% | 14.1만 |
|---|
| 2026.04.15 | ₩32,677 | ₩32,837 | ₩32,610 | ₩32,637 | -0.12% | 15.2만 |
|---|
| 2026.04.14 | ₩32,570 | ₩32,690 | ₩32,557 | ₩32,583 | +0.04% | 10만 |
|---|
| 2026.04.13 | ₩32,503 | ₩32,597 | ₩32,476 | ₩32,543 | +0.12% | 2.2만 |
|---|
| 2026.04.10 | ₩32,517 | ₩32,597 | ₩32,463 | ₩32,517 | 0.00% | 4.1만 |
|---|
| 2026.04.09 | ₩32,276 | ₩32,583 | ₩32,276 | ₩32,557 | +0.87% | 6.5만 |
|---|
| 2026.04.08 | ₩32,143 | ₩32,343 | ₩31,982 | ₩32,316 | +0.54% | 7.9만 |
|---|
| 2026.04.07 | ₩31,862 | ₩31,916 | ₩31,758 | ₩31,849 | -0.04% | 13.9만 |
|---|
| 2026.04.06 | ₩31,889 | ₩31,982 | ₩31,542 | ₩31,862 | -0.08% | 18.2만 |
|---|
| 2026.04.02 | ₩31,755 | ₩32,009 | ₩31,649 | ₩31,929 | +0.55% | 21.7만 |
|---|
| 2026.04.01 | ₩31,835 | ₩32,036 | ₩31,835 | ₩31,835 | 0.00% | 21.1만 |
|---|
| 2026.03.31 | ₩32,410 | ₩32,597 | ₩32,303 | ₩32,410 | 0.00% | 78.1만 |
|---|
| 2026.03.30 | ₩32,450 | ₩32,583 | ₩32,249 | ₩32,343 | -0.33% | 30.7만 |
|---|
| 2026.03.27 | ₩32,717 | ₩32,784 | ₩32,410 | ₩32,410 | -0.94% | 15.4만 |
|---|
| 2026.03.26 | ₩33,017 | ₩33,017 | ₩32,722 | ₩32,744 | -0.83% | 5.9만 |
|---|
| 2026.03.25 | ₩33,011 | ₩33,064 | ₩32,957 | ₩32,957 | -0.16% | 16.8만 |
|---|
| 2026.03.24 | ₩33,051 | ₩33,064 | ₩32,957 | ₩32,997 | -0.16% | 11.3만 |
|---|
| 2026.03.23 | ₩32,997 | ₩33,184 | ₩32,886 | ₩33,051 | +0.16% | 3.4만 |
|---|
| 2026.03.20 | ₩33,097 | ₩33,117 | ₩32,864 | ₩32,957 | -0.42% | 4.3만 |
|---|
| 2026.03.19 | ₩33,144 | ₩33,198 | ₩33,051 | ₩33,077 | -0.20% | 13.4만 |
|---|
| 2026.03.18 | ₩33,251 | ₩33,264 | ₩33,144 | ₩33,157 | -0.28% | 3.4만 |
|---|
| 2026.03.17 | ₩33,278 | ₩33,318 | ₩33,184 | ₩33,211 | -0.20% | 7.7만 |
|---|
| 2026.03.16 | ₩33,157 | ₩33,278 | ₩33,157 | ₩33,184 | +0.08% | 4.2만 |
|---|
| 2026.03.13 | ₩33,318 | ₩33,318 | ₩33,144 | ₩33,144 | -0.52% | 6.3만 |
|---|
| 2026.03.12 | ₩33,238 | ₩33,358 | ₩33,211 | ₩33,211 | -0.08% | 5.2만 |
|---|
| 2026.03.11 | ₩33,344 | ₩33,358 | ₩33,238 | ₩33,238 | -0.32% | 3.9만 |
|---|
| 2026.03.10 | ₩33,198 | ₩33,344 | ₩33,198 | ₩33,278 | +0.24% | 3.6만 |
|---|
| 2026.03.09 | ₩33,351 | ₩33,411 | ₩33,218 | ₩33,236 | -0.34% | 5.5만 |
|---|
| 2026.03.06 | ₩33,318 | ₩33,425 | ₩33,278 | ₩33,304 | -0.04% | 8.6만 |
|---|
| 2026.03.05 | ₩33,398 | ₩33,425 | ₩33,304 | ₩33,331 | -0.20% | 5.3만 |
|---|
| 2026.03.04 | ₩33,385 | ₩33,478 | ₩33,344 | ₩33,398 | +0.04% | 3.6만 |
|---|
| 2026.03.03 | ₩33,465 | ₩33,465 | ₩33,307 | ₩33,364 | -0.30% | 7.5만 |
|---|
| 2026.03.02 | ₩33,371 | ₩33,398 | ₩33,304 | ₩33,358 | -0.04% | 6.9만 |
|---|
| 2026.02.27 | ₩33,438 | ₩33,485 | ₩33,211 | ₩33,318 | -0.36% | 27.2만 |
|---|
| 2026.02.26 | ₩33,494 | ₩33,518 | ₩33,438 | ₩33,447 | -0.14% | 2.3만 |
|---|
| 2026.02.25 | ₩33,518 | ₩33,518 | ₩33,438 | ₩33,491 | -0.08% | 7.9만 |
|---|
| 2026.02.24 | ₩33,505 | ₩33,582 | ₩33,491 | ₩33,491 | -0.04% | 3.3만 |
|---|
| 2026.02.23 | ₩33,531 | ₩33,531 | ₩33,478 | ₩33,478 | -0.16% | 3.4만 |
|---|
| 2026.02.20 | ₩33,545 | ₩33,585 | ₩33,505 | ₩33,545 | 0.00% | 2.5만 |
|---|
| 2026.02.19 | ₩33,598 | ₩33,598 | ₩33,465 | ₩33,478 | -0.36% | 4.6만 |
|---|
| 2026.02.18 | ₩33,478 | ₩33,598 | ₩33,465 | ₩33,491 | +0.04% | 3만 |
|---|
| 2026.02.17 | ₩33,531 | ₩33,531 | ₩33,425 | ₩33,438 | -0.28% | 2.9만 |
|---|
| 2026.02.13 | ₩33,498 | ₩33,518 | ₩33,451 | ₩33,451 | -0.14% | 1.4만 |
|---|
| 2026.02.12 | ₩33,518 | ₩33,531 | ₩33,425 | ₩33,438 | -0.24% | 15.7만 |
|---|
| 2026.02.11 | ₩33,478 | ₩33,505 | ₩33,438 | ₩33,455 | -0.07% | 2만 |
|---|
| 2026.02.10 | ₩33,438 | ₩33,478 | ₩33,411 | ₩33,451 | +0.04% | 4.6만 |
|---|
| 2026.02.09 | ₩33,451 | ₩33,507 | ₩33,451 | ₩33,465 | +0.04% | 3.5만 |
|---|
| 2026.02.06 | ₩33,505 | ₩33,531 | ₩33,451 | ₩33,478 | -0.08% | 6.6만 |
|---|
| 2026.02.05 | ₩33,545 | ₩33,545 | ₩33,425 | ₩33,438 | -0.32% | 6.6만 |
|---|
| 2026.02.04 | ₩33,491 | ₩33,545 | ₩33,447 | ₩33,518 | +0.08% | 4.9만 |
|---|
| 2026.02.03 | ₩33,518 | ₩33,531 | ₩33,411 | ₩33,465 | -0.16% | 14.8만 |
|---|
| 2026.02.02 | ₩33,478 | ₩33,545 | ₩33,431 | ₩33,478 | 0.00% | 9.7만 |
|---|
| 2026.01.30 | ₩33,490 | ₩33,625 | ₩33,451 | ₩33,545 | +0.16% | 7.1만 |
|---|
| 2026.01.29 | ₩33,425 | ₩33,505 | ₩33,425 | ₩33,491 | +0.20% | 4.9만 |
|---|
| 2026.01.28 | ₩33,478 | ₩33,505 | ₩33,411 | ₩33,465 | -0.04% | 36.9만 |
|---|
| 2026.01.27 | ₩33,451 | ₩33,505 | ₩33,451 | ₩33,478 | +0.08% | 12.9만 |
|---|
| 2026.01.26 | ₩33,398 | ₩33,525 | ₩33,398 | ₩33,478 | +0.24% | 9.5만 |
|---|
| 2026.01.23 | ₩33,445 | ₩33,558 | ₩33,399 | ₩33,558 | +0.34% | 1.7만 |
|---|
| 2026.01.22 | ₩33,380 | ₩33,505 | ₩33,358 | ₩33,411 | +0.09% | 21.8만 |
|---|
| 2026.01.21 | ₩33,358 | ₩33,411 | ₩33,291 | ₩33,411 | +0.16% | 53.3만 |
|---|
| 2026.01.20 | ₩33,304 | ₩33,385 | ₩33,278 | ₩33,331 | +0.08% | 3.1만 |
|---|
| 2026.01.16 | ₩33,331 | ₩33,358 | ₩33,291 | ₩33,318 | -0.04% | 2.7만 |
|---|
| 2026.01.15 | ₩33,278 | ₩33,358 | ₩33,224 | ₩33,304 | +0.08% | 2.4만 |
|---|
| 2026.01.14 | ₩33,264 | ₩33,304 | ₩33,198 | ₩33,238 | -0.08% | 2.3만 |
|---|
| 2026.01.13 | ₩33,184 | ₩33,251 | ₩33,164 | ₩33,224 | +0.12% | 2.9만 |
|---|
| 2026.01.12 | ₩33,157 | ₩33,224 | ₩33,157 | ₩33,198 | +0.12% | 3.3만 |
|---|
| 2026.01.09 | ₩33,104 | ₩33,224 | ₩33,104 | ₩33,144 | +0.12% | 5.8만 |
|---|
| 2026.01.08 | ₩33,064 | ₩33,157 | ₩33,064 | ₩33,091 | +0.08% | 1.6만 |
|---|
| 2026.01.07 | ₩33,129 | ₩33,131 | ₩33,059 | ₩33,064 | -0.20% | 3.1만 |
|---|
| 2026.01.06 | ₩33,104 | ₩33,198 | ₩33,061 | ₩33,117 | +0.04% | 3.7만 |
|---|
| 2026.01.05 | ₩33,037 | ₩33,104 | ₩32,997 | ₩33,091 | +0.16% | 4.8만 |
|---|
| 2026.01.02 | ₩32,917 | ₩32,984 | ₩32,850 | ₩32,944 | +0.08% | 2.3만 |
|---|
| 2025.12.31 | ₩33,064 | ₩33,107 | ₩32,703 | ₩32,770 | -0.89% | 14.7만 |
|---|
| 2025.12.30 | ₩33,518 | ₩33,612 | ₩33,478 | ₩33,598 | +0.24% | 4.1만 |
|---|
| 2025.12.29 | ₩33,465 | ₩33,545 | ₩33,465 | ₩33,478 | +0.04% | 2.8만 |
|---|
| 2025.12.26 | ₩33,425 | ₩33,517 | ₩33,411 | ₩33,471 | +0.14% | 3.5만 |
|---|
| 2025.12.24 | ₩33,505 | ₩33,543 | ₩33,451 | ₩33,451 | -0.16% | 7.9천 |
|---|
| 2025.12.23 | ₩33,485 | ₩33,515 | ₩33,451 | ₩33,451 | -0.10% | 1.6만 |
|---|
| 2025.12.22 | ₩33,478 | ₩33,545 | ₩33,478 | ₩33,478 | 0.00% | 4.7만 |
|---|
| 2025.12.19 | ₩33,545 | ₩33,545 | ₩33,451 | ₩33,465 | -0.24% | 2.5만 |
|---|
| 2025.12.18 | ₩33,371 | ₩33,571 | ₩33,371 | ₩33,505 | +0.40% | 2만 |
|---|
| 2025.12.17 | ₩33,398 | ₩33,465 | ₩33,344 | ₩33,385 | -0.04% | 3.7만 |
|---|
| 2025.12.16 | ₩33,398 | ₩33,451 | ₩33,398 | ₩33,398 | 0.00% | 1.9만 |
|---|
| 2025.12.15 | ₩33,425 | ₩33,465 | ₩33,318 | ₩33,451 | +0.08% | 5.9만 |
|---|
| 2025.12.12 | ₩33,411 | ₩33,425 | ₩33,318 | ₩33,385 | -0.08% | 2.2만 |
|---|
| 2025.12.11 | ₩33,354 | ₩33,398 | ₩33,331 | ₩33,398 | +0.13% | 4.7만 |
|---|
| 2025.12.10 | ₩33,318 | ₩33,385 | ₩33,314 | ₩33,385 | +0.20% | 1.5만 |
|---|
| 2025.12.09 | ₩33,291 | ₩33,324 | ₩33,251 | ₩33,291 | 0.00% | 3.6만 |
|---|
| 2025.12.08 | ₩33,344 | ₩33,344 | ₩33,255 | ₩33,291 | -0.16% | 2.9만 |
|---|
| 2025.12.05 | ₩33,291 | ₩33,304 | ₩33,238 | ₩33,278 | -0.04% | 2.1만 |
|---|
| 2025.12.04 | ₩33,211 | ₩33,331 | ₩33,211 | ₩33,298 | +0.26% | 1.9만 |
|---|
| 2025.12.03 | ₩33,371 | ₩33,371 | ₩33,251 | ₩33,331 | -0.12% | 2.7만 |
|---|
| 2025.12.02 | ₩33,198 | ₩33,385 | ₩33,198 | ₩33,291 | +0.28% | 5.4만 |
|---|
| 2025.12.01 | ₩33,144 | ₩33,224 | ₩33,037 | ₩33,198 | +0.16% | 6.8만 |
|---|
| 2025.11.28 | ₩33,186 | ₩33,275 | ₩33,117 | ₩33,144 | -0.12% | 6.2만 |
|---|
| 2025.11.26 | ₩33,251 | ₩33,278 | ₩33,184 | ₩33,264 | +0.04% | 3.2만 |
|---|
| 2025.11.25 | ₩33,198 | ₩33,278 | ₩33,144 | ₩33,278 | +0.24% | 3.4만 |
|---|
| 2025.11.24 | ₩33,064 | ₩33,224 | ₩33,064 | ₩33,198 | +0.40% | 4만 |
|---|
| 2025.11.21 | ₩33,117 | ₩33,198 | ₩33,104 | ₩33,157 | +0.12% | 2만 |
|---|
| 2025.11.20 | ₩33,211 | ₩33,251 | ₩32,997 | ₩33,037 | -0.52% | 2.6만 |
|---|
| 2025.11.19 | ₩33,252 | ₩33,280 | ₩33,171 | ₩33,171 | -0.24% | 2.8만 |
|---|
| 2025.11.18 | ₩33,258 | ₩33,264 | ₩33,117 | ₩33,264 | +0.02% | 2.4만 |
|---|
| 2025.11.17 | ₩33,338 | ₩33,344 | ₩33,251 | ₩33,251 | -0.26% | 2만 |
|---|
| 2025.11.14 | ₩33,318 | ₩33,335 | ₩33,278 | ₩33,296 | -0.06% | 1.9만 |
|---|
| 2025.11.13 | ₩33,304 | ₩33,385 | ₩33,304 | ₩33,304 | 0.00% | 9.5천 |
|---|
| 2025.11.12 | ₩33,358 | ₩33,385 | ₩33,328 | ₩33,385 | +0.08% | 1.4만 |
|---|
| 2025.11.11 | ₩33,318 | ₩33,371 | ₩33,291 | ₩33,358 | +0.12% | 9.1천 |
|---|
| 2025.11.10 | ₩33,367 | ₩33,371 | ₩33,318 | ₩33,318 | -0.15% | 1.3만 |
|---|
| 2025.11.07 | ₩33,278 | ₩33,371 | ₩33,264 | ₩33,358 | +0.24% | 9.3천 |
|---|
| 2025.11.06 | ₩33,331 | ₩33,358 | ₩33,211 | ₩33,344 | +0.04% | 1.9만 |
|---|
| 2025.11.05 | ₩33,318 | ₩33,371 | ₩33,263 | ₩33,371 | +0.16% | 4만 |
|---|
| 2025.11.04 | ₩33,211 | ₩33,318 | ₩33,198 | ₩33,318 | +0.32% | 3.6만 |
|---|
| 2025.11.03 | ₩33,238 | ₩33,338 | ₩33,171 | ₩33,318 | +0.24% | 8.2만 |
|---|
| 2025.10.31 | ₩33,160 | ₩33,251 | ₩33,144 | ₩33,198 | +0.11% | 8.4만 |
|---|
| 2025.10.30 | ₩33,131 | ₩33,184 | ₩33,064 | ₩33,157 | +0.08% | 3.6만 |
|---|
| 2025.10.29 | ₩33,064 | ₩33,171 | ₩33,064 | ₩33,104 | +0.12% | 4.3만 |
|---|
| 2025.10.28 | ₩33,131 | ₩33,186 | ₩33,077 | ₩33,128 | -0.01% | 9.4만 |
|---|
| 2025.10.27 | ₩33,164 | ₩33,204 | ₩33,144 | ₩33,157 | -0.02% | 4.4만 |
|---|
| 2025.10.24 | ₩33,211 | ₩33,211 | ₩33,131 | ₩33,157 | -0.16% | 3.6만 |
|---|
| 2025.10.23 | ₩33,184 | ₩33,211 | ₩33,157 | ₩33,198 | +0.04% | 3.3만 |
|---|
| 2025.10.22 | ₩33,211 | ₩33,211 | ₩33,157 | ₩33,184 | -0.08% | 2.3만 |
|---|
| 2025.10.21 | ₩33,224 | ₩33,258 | ₩33,198 | ₩33,198 | -0.08% | 6.1만 |
|---|
| 2025.10.20 | ₩33,251 | ₩33,278 | ₩33,224 | ₩33,224 | -0.08% | 3.7만 |
|---|
| 2025.10.17 | ₩33,238 | ₩33,251 | ₩33,117 | ₩33,117 | -0.36% | 3만 |
|---|
| 2025.10.16 | ₩33,211 | ₩33,291 | ₩33,144 | ₩33,171 | -0.12% | 2.8만 |
|---|
| 2025.10.15 | ₩33,318 | ₩33,318 | ₩33,191 | ₩33,291 | -0.08% | 4만 |
|---|
| 2025.10.14 | ₩33,344 | ₩33,344 | ₩33,224 | ₩33,264 | -0.24% | 3.1만 |
|---|
| 2025.10.13 | ₩33,117 | ₩33,284 | ₩33,117 | ₩33,224 | +0.32% | 2.1만 |
|---|
| 2025.10.10 | ₩33,264 | ₩33,316 | ₩33,184 | ₩33,184 | -0.24% | 5만 |
|---|
