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 | ₩32,707 | ₩32,827 | ₩32,573 | ₩32,800 | +0.29% | 10.7만 |
| 2026.10.08 | ₩32,213 | ₩32,707 | ₩32,213 | ₩32,666 | +1.41% | 14.6만 |
| 2026.10.07 | ₩33,014 | ₩33,014 | ₩32,026 | ₩32,199 | -2.47% | 39.5만 |
| 2026.10.06 | ₩33,134 | ₩33,294 | ₩32,931 | ₩32,947 | -0.56% | 11.7만 |
| 2026.10.05 | ₩33,200 | ₩33,200 | ₩33,107 | ₩33,147 | -0.16% | 13.5만 |
| 2026.10.02 | ₩33,187 | ₩33,241 | ₩33,107 | ₩33,227 | +0.12% | 9.2만 |
| 2026.10.01 | ₩33,094 | ₩33,294 | ₩33,040 | ₩33,174 | +0.24% | 8.8만 |
| 2026.09.30 | ₩33,641 | ₩33,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,748 |
| +0.32% |
| 11.2만 |
| 2026.09.29 | ₩33,641 | ₩33,805 | ₩33,588 | ₩33,614 | -0.08% | 9.6만 |
|---|
| 2026.09.28 | ₩33,654 | ₩33,808 | ₩33,641 | ₩33,641 | -0.04% | 4.8만 |
|---|
| 2026.09.25 | ₩33,588 | ₩33,795 | ₩33,588 | ₩33,681 | +0.28% | 4.9만 |
|---|
| 2026.09.24 | ₩33,748 | ₩33,975 | ₩33,574 | ₩33,668 | -0.24% | 8.4만 |
|---|
| 2026.09.23 | ₩33,908 | ₩33,941 | ₩33,801 | ₩33,801 | -0.31% | 4.5만 |
|---|
| 2026.09.22 | ₩33,908 | ₩33,965 | ₩33,855 | ₩33,895 | -0.04% | 4.1만 |
|---|
| 2026.09.21 | ₩33,921 | ₩33,955 | ₩33,855 | ₩33,855 | -0.20% | 4.3만 |
|---|
| 2026.09.18 | ₩33,921 | ₩34,015 | ₩33,855 | ₩33,855 | -0.20% | 2.8만 |
|---|
| 2026.09.17 | ₩33,908 | ₩34,015 | ₩33,908 | ₩34,001 | +0.28% | 6.2만 |
|---|
| 2026.09.16 | ₩33,881 | ₩33,988 | ₩33,855 | ₩33,935 | +0.16% | 6.3만 |
|---|
| 2026.09.15 | ₩33,921 | ₩33,955 | ₩33,855 | ₩33,895 | -0.08% | 5.2만 |
|---|
| 2026.09.14 | ₩33,908 | ₩33,988 | ₩33,908 | ₩33,921 | +0.04% | 4.3만 |
|---|
| 2026.09.11 | ₩33,988 | ₩33,988 | ₩33,895 | ₩33,948 | -0.12% | 2.7만 |
|---|
| 2026.09.10 | ₩33,708 | ₩33,988 | ₩33,708 | ₩33,975 | +0.79% | 8.4만 |
|---|
| 2026.09.09 | ₩34,015 | ₩34,048 | ₩33,881 | ₩33,881 | -0.39% | 2.6만 |
|---|
| 2026.09.08 | ₩33,895 | ₩34,001 | ₩33,895 | ₩33,935 | +0.12% | 2.3만 |
|---|
| 2026.09.04 | ₩33,917 | ₩34,029 | ₩33,917 | ₩33,935 | +0.05% | 2.1만 |
|---|
| 2026.09.03 | ₩33,935 | ₩34,015 | ₩33,935 | ₩34,001 | +0.20% | 1.8만 |
|---|
| 2026.09.02 | ₩33,988 | ₩34,095 | ₩33,988 | ₩34,008 | +0.06% | 3.1만 |
|---|
| 2026.09.01 | ₩33,961 | ₩34,015 | ₩33,895 | ₩34,015 | +0.16% | 3.9만 |
|---|
| 2026.08.31 | ₩33,948 | ₩34,040 | ₩33,895 | ₩33,961 | +0.04% | 5.3만 |
|---|
| 2026.08.28 | ₩33,961 | ₩34,028 | ₩33,921 | ₩33,948 | -0.04% | 1.7만 |
|---|
| 2026.08.27 | ₩33,976 | ₩33,976 | ₩33,895 | ₩33,975 | -0.00% | 1.8만 |
|---|
| 2026.08.26 | ₩33,908 | ₩34,008 | ₩33,908 | ₩33,975 | +0.20% | 2.7만 |
|---|
| 2026.08.25 | ₩33,995 | ₩34,009 | ₩33,868 | ₩33,935 | -0.18% | 2.2만 |
|---|
| 2026.08.24 | ₩33,931 | ₩34,001 | ₩33,915 | ₩33,975 | +0.13% | 2만 |
|---|
| 2026.08.21 | ₩33,855 | ₩33,975 | ₩33,855 | ₩33,961 | +0.32% | 17.8만 |
|---|
| 2026.08.20 | ₩33,881 | ₩33,895 | ₩33,855 | ₩33,868 | -0.04% | 4.2만 |
|---|
| 2026.08.19 | ₩33,841 | ₩33,881 | ₩33,801 | ₩33,881 | +0.12% | 4.6만 |
|---|
| 2026.08.18 | ₩33,721 | ₩33,868 | ₩33,721 | ₩33,801 | +0.24% | 3만 |
|---|
| 2026.08.17 | ₩33,815 | ₩33,852 | ₩33,774 | ₩33,841 | +0.08% | 3.3만 |
|---|
| 2026.08.14 | ₩33,721 | ₩33,868 | ₩33,721 | ₩33,788 | +0.20% | 5.7만 |
|---|
| 2026.08.13 | ₩33,681 | ₩33,839 | ₩33,681 | ₩33,815 | +0.40% | 3.9만 |
|---|
| 2026.08.12 | ₩33,718 | ₩33,815 | ₩33,674 | ₩33,681 | -0.11% | 5.1만 |
|---|
| 2026.08.11 | ₩33,694 | ₩33,721 | ₩33,628 | ₩33,628 | -0.20% | 1.5만 |
|---|
| 2026.08.10 | ₩33,694 | ₩33,708 | ₩33,681 | ₩33,701 | +0.02% | 2.3만 |
|---|
| 2026.08.07 | ₩33,641 | ₩33,674 | ₩33,641 | ₩33,668 | +0.08% | 1.7만 |
|---|
| 2026.08.06 | ₩33,676 | ₩33,694 | ₩33,641 | ₩33,668 | -0.02% | 3.5만 |
|---|
| 2026.08.05 | ₩33,654 | ₩33,681 | ₩33,601 | ₩33,641 | -0.04% | 3.6만 |
|---|
| 2026.08.04 | ₩33,601 | ₩33,641 | ₩33,528 | ₩33,641 | +0.12% | 2.5만 |
|---|
| 2026.08.03 | ₩33,467 | ₩33,601 | ₩33,461 | ₩33,601 | +0.40% | 3.9만 |
|---|
| 2026.07.31 | ₩33,427 | ₩33,561 | ₩33,427 | ₩33,467 | +0.12% | 10.8만 |
|---|
| 2026.07.30 | ₩33,425 | ₩33,494 | ₩33,401 | ₩33,427 | +0.01% | 4.6만 |
|---|
| 2026.07.29 | ₩33,467 | ₩33,467 | ₩33,389 | ₩33,401 | -0.20% | 4.1만 |
|---|
| 2026.07.28 | ₩33,429 | ₩33,467 | ₩33,387 | ₩33,441 | +0.04% | 3.4만 |
|---|
| 2026.07.27 | ₩33,387 | ₩33,481 | ₩33,374 | ₩33,441 | +0.16% | 6.9만 |
|---|
| 2026.07.24 | ₩33,401 | ₩33,427 | ₩33,374 | ₩33,387 | -0.04% | 5.2만 |
|---|
| 2026.07.23 | ₩33,414 | ₩33,427 | ₩33,353 | ₩33,387 | -0.08% | 7.3만 |
|---|
| 2026.07.22 | ₩33,387 | ₩33,467 | ₩33,387 | ₩33,414 | +0.08% | 9만 |
|---|
| 2026.07.21 | ₩33,381 | ₩33,467 | ₩33,374 | ₩33,401 | +0.06% | 13.1만 |
|---|
| 2026.07.20 | ₩33,414 | ₩33,414 | ₩33,321 | ₩33,386 | -0.08% | 4.7만 |
|---|
| 2026.07.17 | ₩33,467 | ₩33,481 | ₩33,374 | ₩33,414 | -0.16% | 4.5만 |
|---|
| 2026.07.16 | ₩33,467 | ₩33,470 | ₩33,414 | ₩33,467 | 0.00% | 7.6만 |
|---|
| 2026.07.15 | ₩33,467 | ₩33,467 | ₩33,454 | ₩33,462 | -0.02% | 4.1만 |
|---|
| 2026.07.14 | ₩33,441 | ₩33,467 | ₩33,414 | ₩33,467 | +0.08% | 3.6만 |
|---|
| 2026.07.13 | ₩33,467 | ₩33,467 | ₩33,374 | ₩33,454 | -0.04% | 3.3만 |
|---|
| 2026.07.10 | ₩33,321 | ₩33,494 | ₩33,321 | ₩33,427 | +0.32% | 2.7만 |
|---|
| 2026.07.09 | ₩33,441 | ₩33,507 | ₩33,387 | ₩33,467 | +0.08% | 5.2만 |
|---|
| 2026.07.08 | ₩33,267 | ₩33,494 | ₩33,267 | ₩33,494 | +0.68% | 3.6만 |
|---|
| 2026.07.07 | ₩33,214 | ₩33,507 | ₩33,214 | ₩33,454 | +0.72% | 4.7만 |
|---|
| 2026.07.06 | ₩33,080 | ₩33,374 | ₩33,080 | ₩33,321 | +0.73% | 5만 |
|---|
| 2026.07.02 | ₩33,000 | ₩33,094 | ₩33,000 | ₩33,054 | +0.16% | 3.7만 |
|---|
| 2026.07.01 | ₩32,813 | ₩33,096 | ₩32,796 | ₩32,987 | +0.53% | 11.5만 |
|---|
| 2026.06.30 | ₩33,507 | ₩33,602 | ₩33,294 | ₩33,307 | -0.60% | 26.9만 |
|---|
| 2026.06.29 | ₩33,588 | ₩33,588 | ₩33,427 | ₩33,534 | -0.16% | 7.4만 |
|---|
| 2026.06.26 | ₩33,361 | ₩33,588 | ₩33,361 | ₩33,494 | +0.40% | 6.1만 |
|---|
| 2026.06.25 | ₩33,614 | ₩33,628 | ₩33,411 | ₩33,427 | -0.56% | 4.5만 |
|---|
| 2026.06.24 | ₩33,641 | ₩33,641 | ₩33,548 | ₩33,588 | -0.16% | 2.4만 |
|---|
| 2026.06.23 | ₩33,708 | ₩33,721 | ₩33,628 | ₩33,641 | -0.20% | 4.4만 |
|---|
| 2026.06.22 | ₩33,774 | ₩33,774 | ₩33,708 | ₩33,708 | -0.20% | 5.1만 |
|---|
| 2026.06.18 | ₩33,628 | ₩34,028 | ₩33,628 | ₩33,761 | +0.40% | 24.8만 |
|---|
| 2026.06.17 | ₩33,708 | ₩33,761 | ₩33,681 | ₩33,721 | +0.04% | 2.7만 |
|---|
| 2026.06.16 | ₩33,761 | ₩33,815 | ₩33,708 | ₩33,761 | 0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩33,681 | ₩33,815 | ₩33,654 | ₩33,788 | +0.32% | 5.9만 |
|---|
| 2026.06.12 | ₩33,574 | ₩33,708 | ₩33,574 | ₩33,694 | +0.36% | 3만 |
|---|
| 2026.06.11 | ₩33,588 | ₩33,721 | ₩33,588 | ₩33,694 | +0.32% | 3.1만 |
|---|
| 2026.06.10 | ₩33,548 | ₩33,694 | ₩33,548 | ₩33,668 | +0.36% | 4.1만 |
|---|
| 2026.06.09 | ₩33,561 | ₩33,614 | ₩33,528 | ₩33,568 | +0.02% | 1.9만 |
|---|
| 2026.06.08 | ₩33,601 | ₩33,601 | ₩33,534 | ₩33,574 | -0.08% | 3.1만 |
|---|
| 2026.06.05 | ₩33,534 | ₩33,601 | ₩33,454 | ₩33,481 | -0.16% | 4.5만 |
|---|
| 2026.06.04 | ₩33,507 | ₩33,561 | ₩33,441 | ₩33,514 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩33,467 | ₩33,588 | ₩33,467 | ₩33,507 | +0.12% | 2.9만 |
|---|
| 2026.06.02 | ₩33,668 | ₩33,668 | ₩33,507 | ₩33,614 | -0.16% | 1.7만 |
|---|
| 2026.06.01 | ₩33,641 | ₩33,681 | ₩33,445 | ₩33,681 | +0.12% | 4.8만 |
|---|
| 2026.05.29 | ₩33,581 | ₩33,641 | ₩33,548 | ₩33,548 | -0.10% | 5.3만 |
|---|
| 2026.05.28 | ₩33,447 | ₩33,694 | ₩33,441 | ₩33,694 | +0.74% | 4.5만 |
|---|
| 2026.05.27 | ₩33,387 | ₩33,494 | ₩33,387 | ₩33,494 | +0.32% | 3만 |
|---|
| 2026.05.26 | ₩33,307 | ₩33,441 | ₩33,307 | ₩33,441 | +0.40% | 4.1만 |
|---|
| 2026.05.22 | ₩33,347 | ₩33,347 | ₩33,307 | ₩33,334 | -0.04% | 3.3만 |
|---|
| 2026.05.21 | ₩33,334 | ₩33,347 | ₩33,281 | ₩33,347 | +0.04% | 4만 |
|---|
| 2026.05.20 | ₩33,187 | ₩33,347 | ₩33,187 | ₩33,334 | +0.44% | 10.1만 |
|---|
| 2026.05.19 | ₩33,307 | ₩33,347 | ₩33,274 | ₩33,294 | -0.04% | 2.8만 |
|---|
| 2026.05.18 | ₩33,120 | ₩33,334 | ₩33,120 | ₩33,334 | +0.64% | 6.9만 |
|---|
| 2026.05.15 | ₩33,241 | ₩33,347 | ₩33,174 | ₩33,200 | -0.12% | 1.4만 |
|---|
| 2026.05.14 | ₩33,347 | ₩33,347 | ₩33,267 | ₩33,267 | -0.24% | 3.3만 |
|---|
| 2026.05.13 | ₩33,341 | ₩33,341 | ₩33,294 | ₩33,307 | -0.10% | 2.5만 |
|---|
| 2026.05.12 | ₩33,374 | ₩33,374 | ₩33,334 | ₩33,334 | -0.12% | 8.5만 |
|---|
| 2026.05.11 | ₩33,254 | ₩33,361 | ₩33,215 | ₩33,347 | +0.28% | 8만 |
|---|
| 2026.05.08 | ₩33,347 | ₩33,347 | ₩33,301 | ₩33,334 | -0.04% | 5.4만 |
|---|
| 2026.05.07 | ₩33,267 | ₩33,347 | ₩33,254 | ₩33,347 | +0.24% | 6.2만 |
|---|
| 2026.05.06 | ₩33,347 | ₩33,347 | ₩33,174 | ₩33,254 | -0.28% | 7.2만 |
|---|
| 2026.05.05 | ₩33,187 | ₩33,334 | ₩33,187 | ₩33,334 | +0.44% | 4.8만 |
|---|
| 2026.05.04 | ₩33,227 | ₩33,227 | ₩33,147 | ₩33,214 | -0.04% | 11.4만 |
|---|
| 2026.05.01 | ₩33,214 | ₩33,307 | ₩33,160 | ₩33,241 | +0.08% | 13.4만 |
|---|
| 2026.04.30 | ₩33,160 | ₩33,241 | ₩33,160 | ₩33,241 | +0.24% | 11.4만 |
|---|
| 2026.04.29 | ₩33,174 | ₩33,214 | ₩33,094 | ₩33,160 | -0.04% | 7.1만 |
|---|
| 2026.04.28 | ₩33,120 | ₩33,147 | ₩33,034 | ₩33,120 | 0.00% | 5.9만 |
|---|
| 2026.04.27 | ₩33,014 | ₩33,120 | ₩33,014 | ₩33,120 | +0.32% | 7.7만 |
|---|
| 2026.04.24 | ₩33,120 | ₩33,134 | ₩33,040 | ₩33,120 | 0.00% | 8.4만 |
|---|
| 2026.04.23 | ₩32,920 | ₩33,067 | ₩32,920 | ₩33,040 | +0.36% | 9.8만 |
|---|
| 2026.04.22 | ₩32,920 | ₩33,014 | ₩32,880 | ₩32,933 | +0.04% | 13.2만 |
|---|
| 2026.04.21 | ₩32,813 | ₩32,960 | ₩32,773 | ₩32,893 | +0.24% | 12.4만 |
|---|
| 2026.04.20 | ₩32,600 | ₩32,827 | ₩32,600 | ₩32,747 | +0.45% | 5.6만 |
|---|
| 2026.04.17 | ₩32,787 | ₩32,867 | ₩32,720 | ₩32,720 | -0.20% | 8.8만 |
|---|
| 2026.04.16 | ₩32,693 | ₩32,760 | ₩32,640 | ₩32,680 | -0.04% | 14.1만 |
|---|
| 2026.04.15 | ₩32,666 | ₩32,827 | ₩32,600 | ₩32,626 | -0.12% | 15.2만 |
|---|
| 2026.04.14 | ₩32,560 | ₩32,680 | ₩32,546 | ₩32,573 | +0.04% | 10만 |
|---|
| 2026.04.13 | ₩32,493 | ₩32,586 | ₩32,466 | ₩32,533 | +0.12% | 2.2만 |
|---|
| 2026.04.10 | ₩32,506 | ₩32,586 | ₩32,453 | ₩32,506 | 0.00% | 4.1만 |
|---|
| 2026.04.09 | ₩32,266 | ₩32,573 | ₩32,266 | ₩32,546 | +0.87% | 6.5만 |
|---|
| 2026.04.08 | ₩32,132 | ₩32,333 | ₩31,972 | ₩32,306 | +0.54% | 7.9만 |
|---|
| 2026.04.07 | ₩31,852 | ₩31,906 | ₩31,748 | ₩31,839 | -0.04% | 13.9만 |
|---|
| 2026.04.06 | ₩31,879 | ₩31,972 | ₩31,532 | ₩31,852 | -0.08% | 18.2만 |
|---|
| 2026.04.02 | ₩31,745 | ₩31,999 | ₩31,639 | ₩31,919 | +0.55% | 21.7만 |
|---|
| 2026.04.01 | ₩31,825 | ₩32,026 | ₩31,825 | ₩31,825 | 0.00% | 21.1만 |
|---|
| 2026.03.31 | ₩32,399 | ₩32,586 | ₩32,293 | ₩32,399 | 0.00% | 78.1만 |
|---|
| 2026.03.30 | ₩32,440 | ₩32,573 | ₩32,239 | ₩32,333 | -0.33% | 30.7만 |
|---|
| 2026.03.27 | ₩32,707 | ₩32,773 | ₩32,399 | ₩32,399 | -0.94% | 15.4만 |
|---|
| 2026.03.26 | ₩33,007 | ₩33,007 | ₩32,712 | ₩32,733 | -0.83% | 5.9만 |
|---|
| 2026.03.25 | ₩33,000 | ₩33,054 | ₩32,947 | ₩32,947 | -0.16% | 16.8만 |
|---|
| 2026.03.24 | ₩33,040 | ₩33,054 | ₩32,947 | ₩32,987 | -0.16% | 11.3만 |
|---|
| 2026.03.23 | ₩32,987 | ₩33,174 | ₩32,876 | ₩33,040 | +0.16% | 3.4만 |
|---|
| 2026.03.20 | ₩33,087 | ₩33,107 | ₩32,853 | ₩32,947 | -0.42% | 4.3만 |
|---|
| 2026.03.19 | ₩33,134 | ₩33,187 | ₩33,040 | ₩33,067 | -0.20% | 13.4만 |
|---|
| 2026.03.18 | ₩33,241 | ₩33,254 | ₩33,134 | ₩33,147 | -0.28% | 3.4만 |
|---|
| 2026.03.17 | ₩33,267 | ₩33,307 | ₩33,174 | ₩33,200 | -0.20% | 7.7만 |
|---|
| 2026.03.16 | ₩33,147 | ₩33,267 | ₩33,147 | ₩33,174 | +0.08% | 4.2만 |
|---|
| 2026.03.13 | ₩33,307 | ₩33,307 | ₩33,134 | ₩33,134 | -0.52% | 6.3만 |
|---|
| 2026.03.12 | ₩33,227 | ₩33,347 | ₩33,200 | ₩33,200 | -0.08% | 5.2만 |
|---|
| 2026.03.11 | ₩33,334 | ₩33,347 | ₩33,227 | ₩33,227 | -0.32% | 3.9만 |
|---|
| 2026.03.10 | ₩33,187 | ₩33,334 | ₩33,187 | ₩33,267 | +0.24% | 3.6만 |
|---|
| 2026.03.09 | ₩33,341 | ₩33,401 | ₩33,207 | ₩33,226 | -0.34% | 5.5만 |
|---|
| 2026.03.06 | ₩33,307 | ₩33,414 | ₩33,267 | ₩33,294 | -0.04% | 8.6만 |
|---|
| 2026.03.05 | ₩33,387 | ₩33,414 | ₩33,294 | ₩33,321 | -0.20% | 5.3만 |
|---|
| 2026.03.04 | ₩33,374 | ₩33,467 | ₩33,334 | ₩33,387 | +0.04% | 3.6만 |
|---|
| 2026.03.03 | ₩33,454 | ₩33,454 | ₩33,297 | ₩33,354 | -0.30% | 7.5만 |
|---|
| 2026.03.02 | ₩33,361 | ₩33,387 | ₩33,294 | ₩33,347 | -0.04% | 6.9만 |
|---|
| 2026.02.27 | ₩33,427 | ₩33,474 | ₩33,200 | ₩33,307 | -0.36% | 27.2만 |
|---|
| 2026.02.26 | ₩33,483 | ₩33,507 | ₩33,427 | ₩33,437 | -0.14% | 2.3만 |
|---|
| 2026.02.25 | ₩33,507 | ₩33,507 | ₩33,427 | ₩33,481 | -0.08% | 7.9만 |
|---|
| 2026.02.24 | ₩33,494 | ₩33,572 | ₩33,481 | ₩33,481 | -0.04% | 3.3만 |
|---|
| 2026.02.23 | ₩33,521 | ₩33,521 | ₩33,467 | ₩33,467 | -0.16% | 3.4만 |
|---|
| 2026.02.20 | ₩33,534 | ₩33,574 | ₩33,494 | ₩33,534 | 0.00% | 2.5만 |
|---|
| 2026.02.19 | ₩33,588 | ₩33,588 | ₩33,454 | ₩33,467 | -0.36% | 4.6만 |
|---|
| 2026.02.18 | ₩33,467 | ₩33,588 | ₩33,454 | ₩33,481 | +0.04% | 3만 |
|---|
| 2026.02.17 | ₩33,521 | ₩33,521 | ₩33,414 | ₩33,427 | -0.28% | 2.9만 |
|---|
| 2026.02.13 | ₩33,487 | ₩33,507 | ₩33,441 | ₩33,441 | -0.14% | 1.4만 |
|---|
| 2026.02.12 | ₩33,507 | ₩33,521 | ₩33,414 | ₩33,427 | -0.24% | 15.7만 |
|---|
| 2026.02.11 | ₩33,467 | ₩33,494 | ₩33,427 | ₩33,445 | -0.07% | 2만 |
|---|
| 2026.02.10 | ₩33,427 | ₩33,467 | ₩33,401 | ₩33,441 | +0.04% | 4.6만 |
|---|
| 2026.02.09 | ₩33,441 | ₩33,497 | ₩33,441 | ₩33,454 | +0.04% | 3.5만 |
|---|
| 2026.02.06 | ₩33,494 | ₩33,521 | ₩33,441 | ₩33,467 | -0.08% | 6.6만 |
|---|
| 2026.02.05 | ₩33,534 | ₩33,534 | ₩33,414 | ₩33,427 | -0.32% | 6.6만 |
|---|
| 2026.02.04 | ₩33,481 | ₩33,534 | ₩33,437 | ₩33,507 | +0.08% | 4.9만 |
|---|
| 2026.02.03 | ₩33,507 | ₩33,521 | ₩33,401 | ₩33,454 | -0.16% | 14.8만 |
|---|
| 2026.02.02 | ₩33,467 | ₩33,534 | ₩33,421 | ₩33,467 | 0.00% | 9.7만 |
|---|
| 2026.01.30 | ₩33,479 | ₩33,614 | ₩33,441 | ₩33,534 | +0.16% | 7.1만 |
|---|
| 2026.01.29 | ₩33,414 | ₩33,494 | ₩33,414 | ₩33,481 | +0.20% | 4.9만 |
|---|
| 2026.01.28 | ₩33,467 | ₩33,494 | ₩33,401 | ₩33,454 | -0.04% | 36.9만 |
|---|
| 2026.01.27 | ₩33,441 | ₩33,494 | ₩33,441 | ₩33,467 | +0.08% | 12.9만 |
|---|
| 2026.01.26 | ₩33,387 | ₩33,514 | ₩33,387 | ₩33,467 | +0.24% | 9.5만 |
|---|
| 2026.01.23 | ₩33,434 | ₩33,548 | ₩33,389 | ₩33,548 | +0.34% | 1.7만 |
|---|
| 2026.01.22 | ₩33,370 | ₩33,494 | ₩33,347 | ₩33,401 | +0.09% | 21.8만 |
|---|
| 2026.01.21 | ₩33,347 | ₩33,401 | ₩33,281 | ₩33,401 | +0.16% | 53.3만 |
|---|
| 2026.01.20 | ₩33,294 | ₩33,374 | ₩33,267 | ₩33,321 | +0.08% | 3.1만 |
|---|
| 2026.01.16 | ₩33,321 | ₩33,347 | ₩33,281 | ₩33,307 | -0.04% | 2.7만 |
|---|
| 2026.01.15 | ₩33,267 | ₩33,347 | ₩33,214 | ₩33,294 | +0.08% | 2.4만 |
|---|
| 2026.01.14 | ₩33,254 | ₩33,294 | ₩33,187 | ₩33,227 | -0.08% | 2.3만 |
|---|
| 2026.01.13 | ₩33,174 | ₩33,241 | ₩33,154 | ₩33,214 | +0.12% | 2.9만 |
|---|
| 2026.01.12 | ₩33,147 | ₩33,214 | ₩33,147 | ₩33,187 | +0.12% | 3.3만 |
|---|
| 2026.01.09 | ₩33,094 | ₩33,214 | ₩33,094 | ₩33,134 | +0.12% | 5.8만 |
|---|
| 2026.01.08 | ₩33,054 | ₩33,147 | ₩33,054 | ₩33,080 | +0.08% | 1.6만 |
|---|
| 2026.01.07 | ₩33,119 | ₩33,120 | ₩33,048 | ₩33,054 | -0.20% | 3.1만 |
|---|
| 2026.01.06 | ₩33,094 | ₩33,187 | ₩33,051 | ₩33,107 | +0.04% | 3.7만 |
|---|
| 2026.01.05 | ₩33,027 | ₩33,094 | ₩32,987 | ₩33,080 | +0.16% | 4.8만 |
|---|
| 2026.01.02 | ₩32,907 | ₩32,974 | ₩32,840 | ₩32,933 | +0.08% | 2.3만 |
|---|
| 2025.12.31 | ₩33,054 | ₩33,096 | ₩32,693 | ₩32,760 | -0.89% | 14.7만 |
|---|
| 2025.12.30 | ₩33,507 | ₩33,601 | ₩33,467 | ₩33,588 | +0.24% | 4.1만 |
|---|
| 2025.12.29 | ₩33,454 | ₩33,534 | ₩33,454 | ₩33,467 | +0.04% | 2.8만 |
|---|
| 2025.12.26 | ₩33,414 | ₩33,506 | ₩33,401 | ₩33,461 | +0.14% | 3.5만 |
|---|
| 2025.12.24 | ₩33,494 | ₩33,533 | ₩33,441 | ₩33,441 | -0.16% | 7.9천 |
|---|
| 2025.12.23 | ₩33,474 | ₩33,505 | ₩33,441 | ₩33,441 | -0.10% | 1.6만 |
|---|
| 2025.12.22 | ₩33,467 | ₩33,534 | ₩33,467 | ₩33,467 | 0.00% | 4.7만 |
|---|
| 2025.12.19 | ₩33,534 | ₩33,534 | ₩33,441 | ₩33,454 | -0.24% | 2.5만 |
|---|
| 2025.12.18 | ₩33,361 | ₩33,561 | ₩33,361 | ₩33,494 | +0.40% | 2만 |
|---|
| 2025.12.17 | ₩33,387 | ₩33,454 | ₩33,334 | ₩33,374 | -0.04% | 3.7만 |
|---|
| 2025.12.16 | ₩33,387 | ₩33,441 | ₩33,387 | ₩33,387 | 0.00% | 1.9만 |
|---|
| 2025.12.15 | ₩33,414 | ₩33,454 | ₩33,307 | ₩33,441 | +0.08% | 5.9만 |
|---|
| 2025.12.12 | ₩33,401 | ₩33,414 | ₩33,307 | ₩33,374 | -0.08% | 2.2만 |
|---|
| 2025.12.11 | ₩33,343 | ₩33,387 | ₩33,321 | ₩33,387 | +0.13% | 4.7만 |
|---|
| 2025.12.10 | ₩33,307 | ₩33,374 | ₩33,303 | ₩33,374 | +0.20% | 1.5만 |
|---|
| 2025.12.09 | ₩33,281 | ₩33,314 | ₩33,241 | ₩33,281 | 0.00% | 3.6만 |
|---|
| 2025.12.08 | ₩33,334 | ₩33,334 | ₩33,245 | ₩33,281 | -0.16% | 2.9만 |
|---|
| 2025.12.05 | ₩33,281 | ₩33,294 | ₩33,227 | ₩33,267 | -0.04% | 2.1만 |
|---|
| 2025.12.04 | ₩33,200 | ₩33,321 | ₩33,200 | ₩33,287 | +0.26% | 1.9만 |
|---|
| 2025.12.03 | ₩33,361 | ₩33,361 | ₩33,241 | ₩33,321 | -0.12% | 2.7만 |
|---|
| 2025.12.02 | ₩33,187 | ₩33,374 | ₩33,187 | ₩33,281 | +0.28% | 5.4만 |
|---|
| 2025.12.01 | ₩33,134 | ₩33,214 | ₩33,027 | ₩33,187 | +0.16% | 6.8만 |
|---|
| 2025.11.28 | ₩33,175 | ₩33,265 | ₩33,107 | ₩33,134 | -0.12% | 6.2만 |
|---|
| 2025.11.26 | ₩33,241 | ₩33,267 | ₩33,174 | ₩33,254 | +0.04% | 3.2만 |
|---|
| 2025.11.25 | ₩33,187 | ₩33,267 | ₩33,134 | ₩33,267 | +0.24% | 3.4만 |
|---|
| 2025.11.24 | ₩33,054 | ₩33,214 | ₩33,054 | ₩33,187 | +0.40% | 4만 |
|---|
| 2025.11.21 | ₩33,107 | ₩33,187 | ₩33,094 | ₩33,147 | +0.12% | 2만 |
|---|
| 2025.11.20 | ₩33,200 | ₩33,241 | ₩32,987 | ₩33,027 | -0.52% | 2.6만 |
|---|
| 2025.11.19 | ₩33,242 | ₩33,270 | ₩33,160 | ₩33,160 | -0.24% | 2.8만 |
|---|
| 2025.11.18 | ₩33,247 | ₩33,254 | ₩33,107 | ₩33,254 | +0.02% | 2.4만 |
|---|
| 2025.11.17 | ₩33,327 | ₩33,334 | ₩33,241 | ₩33,241 | -0.26% | 2만 |
|---|
| 2025.11.14 | ₩33,307 | ₩33,325 | ₩33,267 | ₩33,286 | -0.06% | 1.9만 |
|---|
| 2025.11.13 | ₩33,294 | ₩33,374 | ₩33,294 | ₩33,294 | 0.00% | 9.5천 |
|---|
| 2025.11.12 | ₩33,347 | ₩33,374 | ₩33,318 | ₩33,374 | +0.08% | 1.4만 |
|---|
| 2025.11.11 | ₩33,307 | ₩33,361 | ₩33,281 | ₩33,347 | +0.12% | 9.1천 |
|---|
| 2025.11.10 | ₩33,357 | ₩33,361 | ₩33,307 | ₩33,307 | -0.15% | 1.3만 |
|---|
| 2025.11.07 | ₩33,267 | ₩33,361 | ₩33,254 | ₩33,347 | +0.24% | 9.3천 |
|---|
| 2025.11.06 | ₩33,321 | ₩33,347 | ₩33,200 | ₩33,334 | +0.04% | 1.9만 |
|---|
| 2025.11.05 | ₩33,307 | ₩33,361 | ₩33,253 | ₩33,361 | +0.16% | 4만 |
|---|
| 2025.11.04 | ₩33,200 | ₩33,307 | ₩33,187 | ₩33,307 | +0.32% | 3.6만 |
|---|
| 2025.11.03 | ₩33,227 | ₩33,327 | ₩33,160 | ₩33,307 | +0.24% | 8.2만 |
|---|
| 2025.10.31 | ₩33,150 | ₩33,241 | ₩33,134 | ₩33,187 | +0.11% | 8.4만 |
|---|
| 2025.10.30 | ₩33,120 | ₩33,174 | ₩33,054 | ₩33,147 | +0.08% | 3.6만 |
|---|
| 2025.10.29 | ₩33,054 | ₩33,160 | ₩33,054 | ₩33,094 | +0.12% | 4.3만 |
|---|
| 2025.10.28 | ₩33,120 | ₩33,175 | ₩33,067 | ₩33,118 | -0.01% | 9.4만 |
|---|
| 2025.10.27 | ₩33,154 | ₩33,194 | ₩33,134 | ₩33,147 | -0.02% | 4.4만 |
|---|
| 2025.10.24 | ₩33,200 | ₩33,200 | ₩33,120 | ₩33,147 | -0.16% | 3.6만 |
|---|
| 2025.10.23 | ₩33,174 | ₩33,200 | ₩33,147 | ₩33,187 | +0.04% | 3.3만 |
|---|
| 2025.10.22 | ₩33,200 | ₩33,200 | ₩33,147 | ₩33,174 | -0.08% | 2.3만 |
|---|
| 2025.10.21 | ₩33,214 | ₩33,247 | ₩33,187 | ₩33,187 | -0.08% | 6.1만 |
|---|
| 2025.10.20 | ₩33,241 | ₩33,267 | ₩33,214 | ₩33,214 | -0.08% | 3.7만 |
|---|
| 2025.10.17 | ₩33,227 | ₩33,241 | ₩33,107 | ₩33,107 | -0.36% | 3만 |
|---|
| 2025.10.16 | ₩33,200 | ₩33,281 | ₩33,134 | ₩33,160 | -0.12% | 2.8만 |
|---|
| 2025.10.15 | ₩33,307 | ₩33,307 | ₩33,180 | ₩33,281 | -0.08% | 4만 |
|---|
| 2025.10.14 | ₩33,334 | ₩33,334 | ₩33,214 | ₩33,254 | -0.24% | 3.1만 |
|---|
| 2025.10.13 | ₩33,107 | ₩33,274 | ₩33,107 | ₩33,214 | +0.32% | 2.1만 |
|---|
| 2025.10.10 | ₩33,254 | ₩33,306 | ₩33,174 | ₩33,174 | -0.24% | 5만 |
|---|
