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 | ₩32,731 | ₩32,851 | ₩32,597 | ₩32,825 | +0.29% | 10.7만 |
| 2026.10.08 | ₩32,237 | ₩32,731 | ₩32,237 | ₩32,691 | +1.41% | 14.6만 |
| 2026.10.07 | ₩33,038 | ₩33,038 | ₩32,050 | ₩32,223 | -2.47% | 39.5만 |
| 2026.10.06 | ₩33,159 | ₩33,319 | ₩32,955 | ₩32,971 | -0.56% | 11.7만 |
| 2026.10.05 | ₩33,225 | ₩33,225 | ₩33,132 | ₩33,172 | -0.16% | 13.5만 |
| 2026.10.02 | ₩33,212 | ₩33,265 | ₩33,132 | ₩33,252 | +0.12% | 9.2만 |
| 2026.10.01 | ₩33,118 | ₩33,319 | ₩33,065 | ₩33,199 | +0.24% | 8.8만 |
| 2026.09.30 | ₩33,666 | ₩33,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,773 |
| +0.32% |
| 11.2만 |
| 2026.09.29 | ₩33,666 | ₩33,831 | ₩33,613 | ₩33,639 | -0.08% | 9.6만 |
|---|
| 2026.09.28 | ₩33,680 | ₩33,833 | ₩33,666 | ₩33,666 | -0.04% | 4.8만 |
|---|
| 2026.09.25 | ₩33,613 | ₩33,820 | ₩33,613 | ₩33,706 | +0.28% | 4.9만 |
|---|
| 2026.09.24 | ₩33,773 | ₩34,000 | ₩33,599 | ₩33,693 | -0.24% | 8.4만 |
|---|
| 2026.09.23 | ₩33,933 | ₩33,967 | ₩33,827 | ₩33,827 | -0.31% | 4.5만 |
|---|
| 2026.09.22 | ₩33,933 | ₩33,991 | ₩33,880 | ₩33,920 | -0.04% | 4.1만 |
|---|
| 2026.09.21 | ₩33,947 | ₩33,980 | ₩33,880 | ₩33,880 | -0.20% | 4.3만 |
|---|
| 2026.09.18 | ₩33,947 | ₩34,040 | ₩33,880 | ₩33,880 | -0.20% | 2.8만 |
|---|
| 2026.09.17 | ₩33,933 | ₩34,040 | ₩33,933 | ₩34,027 | +0.28% | 6.2만 |
|---|
| 2026.09.16 | ₩33,907 | ₩34,014 | ₩33,880 | ₩33,960 | +0.16% | 6.3만 |
|---|
| 2026.09.15 | ₩33,947 | ₩33,980 | ₩33,880 | ₩33,920 | -0.08% | 5.2만 |
|---|
| 2026.09.14 | ₩33,933 | ₩34,014 | ₩33,933 | ₩33,947 | +0.04% | 4.3만 |
|---|
| 2026.09.11 | ₩34,014 | ₩34,014 | ₩33,920 | ₩33,973 | -0.12% | 2.7만 |
|---|
| 2026.09.10 | ₩33,733 | ₩34,014 | ₩33,733 | ₩34,000 | +0.79% | 8.4만 |
|---|
| 2026.09.09 | ₩34,040 | ₩34,074 | ₩33,907 | ₩33,907 | -0.39% | 2.6만 |
|---|
| 2026.09.08 | ₩33,920 | ₩34,027 | ₩33,920 | ₩33,960 | +0.12% | 2.3만 |
|---|
| 2026.09.04 | ₩33,943 | ₩34,055 | ₩33,943 | ₩33,960 | +0.05% | 2.1만 |
|---|
| 2026.09.03 | ₩33,960 | ₩34,040 | ₩33,960 | ₩34,027 | +0.20% | 1.8만 |
|---|
| 2026.09.02 | ₩34,014 | ₩34,120 | ₩34,014 | ₩34,034 | +0.06% | 3.1만 |
|---|
| 2026.09.01 | ₩33,987 | ₩34,040 | ₩33,920 | ₩34,040 | +0.16% | 3.9만 |
|---|
| 2026.08.31 | ₩33,973 | ₩34,066 | ₩33,920 | ₩33,987 | +0.04% | 5.3만 |
|---|
| 2026.08.28 | ₩33,987 | ₩34,054 | ₩33,947 | ₩33,973 | -0.04% | 1.7만 |
|---|
| 2026.08.27 | ₩34,002 | ₩34,002 | ₩33,920 | ₩34,000 | -0.00% | 1.8만 |
|---|
| 2026.08.26 | ₩33,933 | ₩34,034 | ₩33,933 | ₩34,000 | +0.20% | 2.7만 |
|---|
| 2026.08.25 | ₩34,020 | ₩34,035 | ₩33,893 | ₩33,960 | -0.18% | 2.2만 |
|---|
| 2026.08.24 | ₩33,956 | ₩34,027 | ₩33,940 | ₩34,000 | +0.13% | 2만 |
|---|
| 2026.08.21 | ₩33,880 | ₩34,000 | ₩33,880 | ₩33,987 | +0.32% | 17.8만 |
|---|
| 2026.08.20 | ₩33,907 | ₩33,920 | ₩33,880 | ₩33,893 | -0.04% | 4.2만 |
|---|
| 2026.08.19 | ₩33,867 | ₩33,907 | ₩33,827 | ₩33,907 | +0.12% | 4.6만 |
|---|
| 2026.08.18 | ₩33,746 | ₩33,893 | ₩33,746 | ₩33,827 | +0.24% | 3만 |
|---|
| 2026.08.17 | ₩33,840 | ₩33,877 | ₩33,800 | ₩33,867 | +0.08% | 3.3만 |
|---|
| 2026.08.14 | ₩33,746 | ₩33,893 | ₩33,746 | ₩33,813 | +0.20% | 5.7만 |
|---|
| 2026.08.13 | ₩33,706 | ₩33,864 | ₩33,706 | ₩33,840 | +0.40% | 3.9만 |
|---|
| 2026.08.12 | ₩33,744 | ₩33,840 | ₩33,700 | ₩33,706 | -0.11% | 5.1만 |
|---|
| 2026.08.11 | ₩33,720 | ₩33,746 | ₩33,653 | ₩33,653 | -0.20% | 1.5만 |
|---|
| 2026.08.10 | ₩33,720 | ₩33,733 | ₩33,706 | ₩33,726 | +0.02% | 2.3만 |
|---|
| 2026.08.07 | ₩33,666 | ₩33,700 | ₩33,666 | ₩33,693 | +0.08% | 1.7만 |
|---|
| 2026.08.06 | ₩33,701 | ₩33,720 | ₩33,666 | ₩33,693 | -0.02% | 3.5만 |
|---|
| 2026.08.05 | ₩33,680 | ₩33,706 | ₩33,626 | ₩33,666 | -0.04% | 3.6만 |
|---|
| 2026.08.04 | ₩33,626 | ₩33,666 | ₩33,553 | ₩33,666 | +0.12% | 2.5만 |
|---|
| 2026.08.03 | ₩33,493 | ₩33,626 | ₩33,486 | ₩33,626 | +0.40% | 3.9만 |
|---|
| 2026.07.31 | ₩33,452 | ₩33,586 | ₩33,452 | ₩33,493 | +0.12% | 10.8만 |
|---|
| 2026.07.30 | ₩33,450 | ₩33,519 | ₩33,426 | ₩33,452 | +0.01% | 4.6만 |
|---|
| 2026.07.29 | ₩33,493 | ₩33,493 | ₩33,414 | ₩33,426 | -0.20% | 4.1만 |
|---|
| 2026.07.28 | ₩33,454 | ₩33,493 | ₩33,412 | ₩33,466 | +0.04% | 3.4만 |
|---|
| 2026.07.27 | ₩33,412 | ₩33,506 | ₩33,399 | ₩33,466 | +0.16% | 6.9만 |
|---|
| 2026.07.24 | ₩33,426 | ₩33,452 | ₩33,399 | ₩33,412 | -0.04% | 5.2만 |
|---|
| 2026.07.23 | ₩33,439 | ₩33,452 | ₩33,378 | ₩33,412 | -0.08% | 7.3만 |
|---|
| 2026.07.22 | ₩33,412 | ₩33,493 | ₩33,412 | ₩33,439 | +0.08% | 9만 |
|---|
| 2026.07.21 | ₩33,406 | ₩33,493 | ₩33,399 | ₩33,426 | +0.06% | 13.1만 |
|---|
| 2026.07.20 | ₩33,439 | ₩33,439 | ₩33,346 | ₩33,411 | -0.08% | 4.7만 |
|---|
| 2026.07.17 | ₩33,493 | ₩33,506 | ₩33,399 | ₩33,439 | -0.16% | 4.5만 |
|---|
| 2026.07.16 | ₩33,493 | ₩33,495 | ₩33,439 | ₩33,493 | 0.00% | 7.6만 |
|---|
| 2026.07.15 | ₩33,493 | ₩33,493 | ₩33,479 | ₩33,487 | -0.02% | 4.1만 |
|---|
| 2026.07.14 | ₩33,466 | ₩33,493 | ₩33,439 | ₩33,493 | +0.08% | 3.6만 |
|---|
| 2026.07.13 | ₩33,493 | ₩33,493 | ₩33,399 | ₩33,479 | -0.04% | 3.3만 |
|---|
| 2026.07.10 | ₩33,346 | ₩33,519 | ₩33,346 | ₩33,452 | +0.32% | 2.7만 |
|---|
| 2026.07.09 | ₩33,466 | ₩33,533 | ₩33,412 | ₩33,493 | +0.08% | 5.2만 |
|---|
| 2026.07.08 | ₩33,292 | ₩33,519 | ₩33,292 | ₩33,519 | +0.68% | 3.6만 |
|---|
| 2026.07.07 | ₩33,239 | ₩33,533 | ₩33,239 | ₩33,479 | +0.72% | 4.7만 |
|---|
| 2026.07.06 | ₩33,105 | ₩33,399 | ₩33,105 | ₩33,346 | +0.73% | 5만 |
|---|
| 2026.07.02 | ₩33,025 | ₩33,118 | ₩33,025 | ₩33,078 | +0.16% | 3.7만 |
|---|
| 2026.07.01 | ₩32,838 | ₩33,121 | ₩32,821 | ₩33,012 | +0.53% | 11.5만 |
|---|
| 2026.06.30 | ₩33,533 | ₩33,627 | ₩33,319 | ₩33,332 | -0.60% | 26.9만 |
|---|
| 2026.06.29 | ₩33,613 | ₩33,613 | ₩33,452 | ₩33,559 | -0.16% | 7.4만 |
|---|
| 2026.06.26 | ₩33,386 | ₩33,613 | ₩33,386 | ₩33,519 | +0.40% | 6.1만 |
|---|
| 2026.06.25 | ₩33,639 | ₩33,653 | ₩33,436 | ₩33,452 | -0.56% | 4.5만 |
|---|
| 2026.06.24 | ₩33,666 | ₩33,666 | ₩33,573 | ₩33,613 | -0.16% | 2.4만 |
|---|
| 2026.06.23 | ₩33,733 | ₩33,746 | ₩33,653 | ₩33,666 | -0.20% | 4.4만 |
|---|
| 2026.06.22 | ₩33,800 | ₩33,800 | ₩33,733 | ₩33,733 | -0.20% | 5.1만 |
|---|
| 2026.06.18 | ₩33,653 | ₩34,054 | ₩33,653 | ₩33,786 | +0.40% | 24.8만 |
|---|
| 2026.06.17 | ₩33,733 | ₩33,786 | ₩33,706 | ₩33,746 | +0.04% | 2.7만 |
|---|
| 2026.06.16 | ₩33,786 | ₩33,840 | ₩33,733 | ₩33,786 | 0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩33,706 | ₩33,840 | ₩33,680 | ₩33,813 | +0.32% | 5.9만 |
|---|
| 2026.06.12 | ₩33,599 | ₩33,733 | ₩33,599 | ₩33,720 | +0.36% | 3만 |
|---|
| 2026.06.11 | ₩33,613 | ₩33,746 | ₩33,613 | ₩33,720 | +0.32% | 3.1만 |
|---|
| 2026.06.10 | ₩33,573 | ₩33,720 | ₩33,573 | ₩33,693 | +0.36% | 4.1만 |
|---|
| 2026.06.09 | ₩33,586 | ₩33,639 | ₩33,553 | ₩33,593 | +0.02% | 1.9만 |
|---|
| 2026.06.08 | ₩33,626 | ₩33,626 | ₩33,559 | ₩33,599 | -0.08% | 3.1만 |
|---|
| 2026.06.05 | ₩33,559 | ₩33,626 | ₩33,479 | ₩33,506 | -0.16% | 4.5만 |
|---|
| 2026.06.04 | ₩33,533 | ₩33,586 | ₩33,466 | ₩33,539 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩33,493 | ₩33,613 | ₩33,493 | ₩33,533 | +0.12% | 2.9만 |
|---|
| 2026.06.02 | ₩33,693 | ₩33,693 | ₩33,533 | ₩33,639 | -0.16% | 1.7만 |
|---|
| 2026.06.01 | ₩33,666 | ₩33,706 | ₩33,470 | ₩33,706 | +0.12% | 4.8만 |
|---|
| 2026.05.29 | ₩33,606 | ₩33,666 | ₩33,573 | ₩33,573 | -0.10% | 5.3만 |
|---|
| 2026.05.28 | ₩33,472 | ₩33,720 | ₩33,466 | ₩33,720 | +0.74% | 4.5만 |
|---|
| 2026.05.27 | ₩33,412 | ₩33,519 | ₩33,412 | ₩33,519 | +0.32% | 3만 |
|---|
| 2026.05.26 | ₩33,332 | ₩33,466 | ₩33,332 | ₩33,466 | +0.40% | 4.1만 |
|---|
| 2026.05.22 | ₩33,372 | ₩33,372 | ₩33,332 | ₩33,359 | -0.04% | 3.3만 |
|---|
| 2026.05.21 | ₩33,359 | ₩33,372 | ₩33,305 | ₩33,372 | +0.04% | 4만 |
|---|
| 2026.05.20 | ₩33,212 | ₩33,372 | ₩33,212 | ₩33,359 | +0.44% | 10.1만 |
|---|
| 2026.05.19 | ₩33,332 | ₩33,372 | ₩33,299 | ₩33,319 | -0.04% | 2.8만 |
|---|
| 2026.05.18 | ₩33,145 | ₩33,359 | ₩33,145 | ₩33,359 | +0.64% | 6.9만 |
|---|
| 2026.05.15 | ₩33,265 | ₩33,372 | ₩33,199 | ₩33,225 | -0.12% | 1.4만 |
|---|
| 2026.05.14 | ₩33,372 | ₩33,372 | ₩33,292 | ₩33,292 | -0.24% | 3.3만 |
|---|
| 2026.05.13 | ₩33,366 | ₩33,366 | ₩33,319 | ₩33,332 | -0.10% | 2.5만 |
|---|
| 2026.05.12 | ₩33,399 | ₩33,399 | ₩33,359 | ₩33,359 | -0.12% | 8.5만 |
|---|
| 2026.05.11 | ₩33,279 | ₩33,386 | ₩33,240 | ₩33,372 | +0.28% | 8만 |
|---|
| 2026.05.08 | ₩33,372 | ₩33,372 | ₩33,326 | ₩33,359 | -0.04% | 5.4만 |
|---|
| 2026.05.07 | ₩33,292 | ₩33,372 | ₩33,279 | ₩33,372 | +0.24% | 6.2만 |
|---|
| 2026.05.06 | ₩33,372 | ₩33,372 | ₩33,199 | ₩33,279 | -0.28% | 7.2만 |
|---|
| 2026.05.05 | ₩33,212 | ₩33,359 | ₩33,212 | ₩33,359 | +0.44% | 4.8만 |
|---|
| 2026.05.04 | ₩33,252 | ₩33,252 | ₩33,172 | ₩33,239 | -0.04% | 11.4만 |
|---|
| 2026.05.01 | ₩33,239 | ₩33,332 | ₩33,185 | ₩33,265 | +0.08% | 13.4만 |
|---|
| 2026.04.30 | ₩33,185 | ₩33,265 | ₩33,185 | ₩33,265 | +0.24% | 11.4만 |
|---|
| 2026.04.29 | ₩33,199 | ₩33,239 | ₩33,118 | ₩33,185 | -0.04% | 7.1만 |
|---|
| 2026.04.28 | ₩33,145 | ₩33,172 | ₩33,058 | ₩33,145 | 0.00% | 5.9만 |
|---|
| 2026.04.27 | ₩33,038 | ₩33,145 | ₩33,038 | ₩33,145 | +0.32% | 7.7만 |
|---|
| 2026.04.24 | ₩33,145 | ₩33,159 | ₩33,065 | ₩33,145 | 0.00% | 8.4만 |
|---|
| 2026.04.23 | ₩32,945 | ₩33,092 | ₩32,945 | ₩33,065 | +0.36% | 9.8만 |
|---|
| 2026.04.22 | ₩32,945 | ₩33,038 | ₩32,905 | ₩32,958 | +0.04% | 13.2만 |
|---|
| 2026.04.21 | ₩32,838 | ₩32,985 | ₩32,798 | ₩32,918 | +0.24% | 12.4만 |
|---|
| 2026.04.20 | ₩32,624 | ₩32,851 | ₩32,624 | ₩32,771 | +0.45% | 5.6만 |
|---|
| 2026.04.17 | ₩32,811 | ₩32,891 | ₩32,744 | ₩32,744 | -0.20% | 8.8만 |
|---|
| 2026.04.16 | ₩32,718 | ₩32,784 | ₩32,664 | ₩32,704 | -0.04% | 14.1만 |
|---|
| 2026.04.15 | ₩32,691 | ₩32,851 | ₩32,624 | ₩32,651 | -0.12% | 15.2만 |
|---|
| 2026.04.14 | ₩32,584 | ₩32,704 | ₩32,571 | ₩32,597 | +0.04% | 10만 |
|---|
| 2026.04.13 | ₩32,517 | ₩32,611 | ₩32,491 | ₩32,557 | +0.12% | 2.2만 |
|---|
| 2026.04.10 | ₩32,531 | ₩32,611 | ₩32,477 | ₩32,531 | 0.00% | 4.1만 |
|---|
| 2026.04.09 | ₩32,290 | ₩32,597 | ₩32,290 | ₩32,571 | +0.87% | 6.5만 |
|---|
| 2026.04.08 | ₩32,157 | ₩32,357 | ₩31,996 | ₩32,330 | +0.54% | 7.9만 |
|---|
| 2026.04.07 | ₩31,876 | ₩31,929 | ₩31,772 | ₩31,863 | -0.04% | 13.9만 |
|---|
| 2026.04.06 | ₩31,903 | ₩31,996 | ₩31,555 | ₩31,876 | -0.08% | 18.2만 |
|---|
| 2026.04.02 | ₩31,769 | ₩32,023 | ₩31,662 | ₩31,943 | +0.55% | 21.7만 |
|---|
| 2026.04.01 | ₩31,849 | ₩32,050 | ₩31,849 | ₩31,849 | 0.00% | 21.1만 |
|---|
| 2026.03.31 | ₩32,424 | ₩32,611 | ₩32,317 | ₩32,424 | 0.00% | 78.1만 |
|---|
| 2026.03.30 | ₩32,464 | ₩32,597 | ₩32,263 | ₩32,357 | -0.33% | 30.7만 |
|---|
| 2026.03.27 | ₩32,731 | ₩32,798 | ₩32,424 | ₩32,424 | -0.94% | 15.4만 |
|---|
| 2026.03.26 | ₩33,032 | ₩33,032 | ₩32,736 | ₩32,758 | -0.83% | 5.9만 |
|---|
| 2026.03.25 | ₩33,025 | ₩33,078 | ₩32,971 | ₩32,971 | -0.16% | 16.8만 |
|---|
| 2026.03.24 | ₩33,065 | ₩33,078 | ₩32,971 | ₩33,012 | -0.16% | 11.3만 |
|---|
| 2026.03.23 | ₩33,012 | ₩33,199 | ₩32,901 | ₩33,065 | +0.16% | 3.4만 |
|---|
| 2026.03.20 | ₩33,112 | ₩33,132 | ₩32,878 | ₩32,971 | -0.42% | 4.3만 |
|---|
| 2026.03.19 | ₩33,159 | ₩33,212 | ₩33,065 | ₩33,092 | -0.20% | 13.4만 |
|---|
| 2026.03.18 | ₩33,265 | ₩33,279 | ₩33,159 | ₩33,172 | -0.28% | 3.4만 |
|---|
| 2026.03.17 | ₩33,292 | ₩33,332 | ₩33,199 | ₩33,225 | -0.20% | 7.7만 |
|---|
| 2026.03.16 | ₩33,172 | ₩33,292 | ₩33,172 | ₩33,199 | +0.08% | 4.2만 |
|---|
| 2026.03.13 | ₩33,332 | ₩33,332 | ₩33,159 | ₩33,159 | -0.52% | 6.3만 |
|---|
| 2026.03.12 | ₩33,252 | ₩33,372 | ₩33,225 | ₩33,225 | -0.08% | 5.2만 |
|---|
| 2026.03.11 | ₩33,359 | ₩33,372 | ₩33,252 | ₩33,252 | -0.32% | 3.9만 |
|---|
| 2026.03.10 | ₩33,212 | ₩33,359 | ₩33,212 | ₩33,292 | +0.24% | 3.6만 |
|---|
| 2026.03.09 | ₩33,366 | ₩33,426 | ₩33,232 | ₩33,251 | -0.34% | 5.5만 |
|---|
| 2026.03.06 | ₩33,332 | ₩33,439 | ₩33,292 | ₩33,319 | -0.04% | 8.6만 |
|---|
| 2026.03.05 | ₩33,412 | ₩33,439 | ₩33,319 | ₩33,346 | -0.20% | 5.3만 |
|---|
| 2026.03.04 | ₩33,399 | ₩33,493 | ₩33,359 | ₩33,412 | +0.04% | 3.6만 |
|---|
| 2026.03.03 | ₩33,479 | ₩33,479 | ₩33,322 | ₩33,379 | -0.30% | 7.5만 |
|---|
| 2026.03.02 | ₩33,386 | ₩33,412 | ₩33,319 | ₩33,372 | -0.04% | 6.9만 |
|---|
| 2026.02.27 | ₩33,452 | ₩33,499 | ₩33,225 | ₩33,332 | -0.36% | 27.2만 |
|---|
| 2026.02.26 | ₩33,509 | ₩33,533 | ₩33,452 | ₩33,462 | -0.14% | 2.3만 |
|---|
| 2026.02.25 | ₩33,533 | ₩33,533 | ₩33,452 | ₩33,506 | -0.08% | 7.9만 |
|---|
| 2026.02.24 | ₩33,519 | ₩33,597 | ₩33,506 | ₩33,506 | -0.04% | 3.3만 |
|---|
| 2026.02.23 | ₩33,546 | ₩33,546 | ₩33,493 | ₩33,493 | -0.16% | 3.4만 |
|---|
| 2026.02.20 | ₩33,559 | ₩33,599 | ₩33,519 | ₩33,559 | 0.00% | 2.5만 |
|---|
| 2026.02.19 | ₩33,613 | ₩33,613 | ₩33,479 | ₩33,493 | -0.36% | 4.6만 |
|---|
| 2026.02.18 | ₩33,493 | ₩33,613 | ₩33,479 | ₩33,506 | +0.04% | 3만 |
|---|
| 2026.02.17 | ₩33,546 | ₩33,546 | ₩33,439 | ₩33,452 | -0.28% | 2.9만 |
|---|
| 2026.02.13 | ₩33,513 | ₩33,533 | ₩33,466 | ₩33,466 | -0.14% | 1.4만 |
|---|
| 2026.02.12 | ₩33,533 | ₩33,546 | ₩33,439 | ₩33,452 | -0.24% | 15.7만 |
|---|
| 2026.02.11 | ₩33,493 | ₩33,519 | ₩33,452 | ₩33,470 | -0.07% | 2만 |
|---|
| 2026.02.10 | ₩33,452 | ₩33,493 | ₩33,426 | ₩33,466 | +0.04% | 4.6만 |
|---|
| 2026.02.09 | ₩33,466 | ₩33,522 | ₩33,466 | ₩33,479 | +0.04% | 3.5만 |
|---|
| 2026.02.06 | ₩33,519 | ₩33,546 | ₩33,466 | ₩33,493 | -0.08% | 6.6만 |
|---|
| 2026.02.05 | ₩33,559 | ₩33,559 | ₩33,439 | ₩33,452 | -0.32% | 6.6만 |
|---|
| 2026.02.04 | ₩33,506 | ₩33,559 | ₩33,462 | ₩33,533 | +0.08% | 4.9만 |
|---|
| 2026.02.03 | ₩33,533 | ₩33,546 | ₩33,426 | ₩33,479 | -0.16% | 14.8만 |
|---|
| 2026.02.02 | ₩33,493 | ₩33,559 | ₩33,446 | ₩33,493 | 0.00% | 9.7만 |
|---|
| 2026.01.30 | ₩33,505 | ₩33,639 | ₩33,466 | ₩33,559 | +0.16% | 7.1만 |
|---|
| 2026.01.29 | ₩33,439 | ₩33,519 | ₩33,439 | ₩33,506 | +0.20% | 4.9만 |
|---|
| 2026.01.28 | ₩33,493 | ₩33,519 | ₩33,426 | ₩33,479 | -0.04% | 36.9만 |
|---|
| 2026.01.27 | ₩33,466 | ₩33,519 | ₩33,466 | ₩33,493 | +0.08% | 12.9만 |
|---|
| 2026.01.26 | ₩33,412 | ₩33,539 | ₩33,412 | ₩33,493 | +0.24% | 9.5만 |
|---|
| 2026.01.23 | ₩33,459 | ₩33,573 | ₩33,414 | ₩33,573 | +0.34% | 1.7만 |
|---|
| 2026.01.22 | ₩33,395 | ₩33,519 | ₩33,372 | ₩33,426 | +0.09% | 21.8만 |
|---|
| 2026.01.21 | ₩33,372 | ₩33,426 | ₩33,305 | ₩33,426 | +0.16% | 53.3만 |
|---|
| 2026.01.20 | ₩33,319 | ₩33,399 | ₩33,292 | ₩33,346 | +0.08% | 3.1만 |
|---|
| 2026.01.16 | ₩33,346 | ₩33,372 | ₩33,305 | ₩33,332 | -0.04% | 2.7만 |
|---|
| 2026.01.15 | ₩33,292 | ₩33,372 | ₩33,239 | ₩33,319 | +0.08% | 2.4만 |
|---|
| 2026.01.14 | ₩33,279 | ₩33,319 | ₩33,212 | ₩33,252 | -0.08% | 2.3만 |
|---|
| 2026.01.13 | ₩33,199 | ₩33,265 | ₩33,179 | ₩33,239 | +0.12% | 2.9만 |
|---|
| 2026.01.12 | ₩33,172 | ₩33,239 | ₩33,172 | ₩33,212 | +0.12% | 3.3만 |
|---|
| 2026.01.09 | ₩33,118 | ₩33,239 | ₩33,118 | ₩33,159 | +0.12% | 5.8만 |
|---|
| 2026.01.08 | ₩33,078 | ₩33,172 | ₩33,078 | ₩33,105 | +0.08% | 1.6만 |
|---|
| 2026.01.07 | ₩33,144 | ₩33,145 | ₩33,073 | ₩33,078 | -0.20% | 3.1만 |
|---|
| 2026.01.06 | ₩33,118 | ₩33,212 | ₩33,076 | ₩33,132 | +0.04% | 3.7만 |
|---|
| 2026.01.05 | ₩33,052 | ₩33,118 | ₩33,012 | ₩33,105 | +0.16% | 4.8만 |
|---|
| 2026.01.02 | ₩32,931 | ₩32,998 | ₩32,865 | ₩32,958 | +0.08% | 2.3만 |
|---|
| 2025.12.31 | ₩33,078 | ₩33,121 | ₩32,718 | ₩32,784 | -0.89% | 14.7만 |
|---|
| 2025.12.30 | ₩33,533 | ₩33,626 | ₩33,493 | ₩33,613 | +0.24% | 4.1만 |
|---|
| 2025.12.29 | ₩33,479 | ₩33,559 | ₩33,479 | ₩33,493 | +0.04% | 2.8만 |
|---|
| 2025.12.26 | ₩33,439 | ₩33,531 | ₩33,426 | ₩33,486 | +0.14% | 3.5만 |
|---|
| 2025.12.24 | ₩33,519 | ₩33,558 | ₩33,466 | ₩33,466 | -0.16% | 7.9천 |
|---|
| 2025.12.23 | ₩33,499 | ₩33,530 | ₩33,466 | ₩33,466 | -0.10% | 1.6만 |
|---|
| 2025.12.22 | ₩33,493 | ₩33,559 | ₩33,493 | ₩33,493 | 0.00% | 4.7만 |
|---|
| 2025.12.19 | ₩33,559 | ₩33,559 | ₩33,466 | ₩33,479 | -0.24% | 2.5만 |
|---|
| 2025.12.18 | ₩33,386 | ₩33,586 | ₩33,386 | ₩33,519 | +0.40% | 2만 |
|---|
| 2025.12.17 | ₩33,412 | ₩33,479 | ₩33,359 | ₩33,399 | -0.04% | 3.7만 |
|---|
| 2025.12.16 | ₩33,412 | ₩33,466 | ₩33,412 | ₩33,412 | 0.00% | 1.9만 |
|---|
| 2025.12.15 | ₩33,439 | ₩33,479 | ₩33,332 | ₩33,466 | +0.08% | 5.9만 |
|---|
| 2025.12.12 | ₩33,426 | ₩33,439 | ₩33,332 | ₩33,399 | -0.08% | 2.2만 |
|---|
| 2025.12.11 | ₩33,368 | ₩33,412 | ₩33,346 | ₩33,412 | +0.13% | 4.7만 |
|---|
| 2025.12.10 | ₩33,332 | ₩33,399 | ₩33,328 | ₩33,399 | +0.20% | 1.5만 |
|---|
| 2025.12.09 | ₩33,305 | ₩33,339 | ₩33,265 | ₩33,305 | 0.00% | 3.6만 |
|---|
| 2025.12.08 | ₩33,359 | ₩33,359 | ₩33,269 | ₩33,305 | -0.16% | 2.9만 |
|---|
| 2025.12.05 | ₩33,305 | ₩33,319 | ₩33,252 | ₩33,292 | -0.04% | 2.1만 |
|---|
| 2025.12.04 | ₩33,225 | ₩33,346 | ₩33,225 | ₩33,312 | +0.26% | 1.9만 |
|---|
| 2025.12.03 | ₩33,386 | ₩33,386 | ₩33,265 | ₩33,346 | -0.12% | 2.7만 |
|---|
| 2025.12.02 | ₩33,212 | ₩33,399 | ₩33,212 | ₩33,305 | +0.28% | 5.4만 |
|---|
| 2025.12.01 | ₩33,159 | ₩33,239 | ₩33,052 | ₩33,212 | +0.16% | 6.8만 |
|---|
| 2025.11.28 | ₩33,200 | ₩33,289 | ₩33,132 | ₩33,159 | -0.12% | 6.2만 |
|---|
| 2025.11.26 | ₩33,265 | ₩33,292 | ₩33,199 | ₩33,279 | +0.04% | 3.2만 |
|---|
| 2025.11.25 | ₩33,212 | ₩33,292 | ₩33,159 | ₩33,292 | +0.24% | 3.4만 |
|---|
| 2025.11.24 | ₩33,078 | ₩33,239 | ₩33,078 | ₩33,212 | +0.40% | 4만 |
|---|
| 2025.11.21 | ₩33,132 | ₩33,212 | ₩33,118 | ₩33,172 | +0.12% | 2만 |
|---|
| 2025.11.20 | ₩33,225 | ₩33,265 | ₩33,012 | ₩33,052 | -0.52% | 2.6만 |
|---|
| 2025.11.19 | ₩33,267 | ₩33,295 | ₩33,185 | ₩33,185 | -0.24% | 2.8만 |
|---|
| 2025.11.18 | ₩33,272 | ₩33,279 | ₩33,132 | ₩33,279 | +0.02% | 2.4만 |
|---|
| 2025.11.17 | ₩33,352 | ₩33,359 | ₩33,265 | ₩33,265 | -0.26% | 2만 |
|---|
| 2025.11.14 | ₩33,332 | ₩33,350 | ₩33,292 | ₩33,311 | -0.06% | 1.9만 |
|---|
| 2025.11.13 | ₩33,319 | ₩33,399 | ₩33,319 | ₩33,319 | 0.00% | 9.5천 |
|---|
| 2025.11.12 | ₩33,372 | ₩33,399 | ₩33,343 | ₩33,399 | +0.08% | 1.4만 |
|---|
| 2025.11.11 | ₩33,332 | ₩33,386 | ₩33,305 | ₩33,372 | +0.12% | 9.1천 |
|---|
| 2025.11.10 | ₩33,382 | ₩33,386 | ₩33,332 | ₩33,332 | -0.15% | 1.3만 |
|---|
| 2025.11.07 | ₩33,292 | ₩33,386 | ₩33,279 | ₩33,372 | +0.24% | 9.3천 |
|---|
| 2025.11.06 | ₩33,346 | ₩33,372 | ₩33,225 | ₩33,359 | +0.04% | 1.9만 |
|---|
| 2025.11.05 | ₩33,332 | ₩33,386 | ₩33,277 | ₩33,386 | +0.16% | 4만 |
|---|
| 2025.11.04 | ₩33,225 | ₩33,332 | ₩33,212 | ₩33,332 | +0.32% | 3.6만 |
|---|
| 2025.11.03 | ₩33,252 | ₩33,352 | ₩33,185 | ₩33,332 | +0.24% | 8.2만 |
|---|
| 2025.10.31 | ₩33,175 | ₩33,265 | ₩33,159 | ₩33,212 | +0.11% | 8.4만 |
|---|
| 2025.10.30 | ₩33,145 | ₩33,199 | ₩33,078 | ₩33,172 | +0.08% | 3.6만 |
|---|
| 2025.10.29 | ₩33,078 | ₩33,185 | ₩33,078 | ₩33,118 | +0.12% | 4.3만 |
|---|
| 2025.10.28 | ₩33,145 | ₩33,200 | ₩33,092 | ₩33,142 | -0.01% | 9.4만 |
|---|
| 2025.10.27 | ₩33,179 | ₩33,219 | ₩33,159 | ₩33,172 | -0.02% | 4.4만 |
|---|
| 2025.10.24 | ₩33,225 | ₩33,225 | ₩33,145 | ₩33,172 | -0.16% | 3.6만 |
|---|
| 2025.10.23 | ₩33,199 | ₩33,225 | ₩33,172 | ₩33,212 | +0.04% | 3.3만 |
|---|
| 2025.10.22 | ₩33,225 | ₩33,225 | ₩33,172 | ₩33,199 | -0.08% | 2.3만 |
|---|
| 2025.10.21 | ₩33,239 | ₩33,272 | ₩33,212 | ₩33,212 | -0.08% | 6.1만 |
|---|
| 2025.10.20 | ₩33,265 | ₩33,292 | ₩33,239 | ₩33,239 | -0.08% | 3.7만 |
|---|
| 2025.10.17 | ₩33,252 | ₩33,265 | ₩33,132 | ₩33,132 | -0.36% | 3만 |
|---|
| 2025.10.16 | ₩33,225 | ₩33,305 | ₩33,159 | ₩33,185 | -0.12% | 2.8만 |
|---|
| 2025.10.15 | ₩33,332 | ₩33,332 | ₩33,205 | ₩33,305 | -0.08% | 4만 |
|---|
| 2025.10.14 | ₩33,359 | ₩33,359 | ₩33,239 | ₩33,279 | -0.24% | 3.1만 |
|---|
| 2025.10.13 | ₩33,132 | ₩33,299 | ₩33,132 | ₩33,239 | +0.32% | 2.1만 |
|---|
| 2025.10.10 | ₩33,279 | ₩33,331 | ₩33,199 | ₩33,199 | -0.24% | 5만 |
|---|
