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 | ₩32,724 | ₩32,844 | ₩32,591 | ₩32,818 | +0.29% | 10.7만 |
| 2026.10.08 | ₩32,230 | ₩32,724 | ₩32,230 | ₩32,684 | +1.41% | 14.6만 |
| 2026.10.07 | ₩33,031 | ₩33,031 | ₩32,043 | ₩32,217 | -2.47% | 39.5만 |
| 2026.10.06 | ₩33,152 | ₩33,312 | ₩32,949 | ₩32,965 | -0.56% | 11.7만 |
| 2026.10.05 | ₩33,218 | ₩33,218 | ₩33,125 | ₩33,165 | -0.16% | 13.5만 |
| 2026.10.02 | ₩33,205 | ₩33,258 | ₩33,125 | ₩33,245 | +0.12% | 9.2만 |
| 2026.10.01 | ₩33,112 | ₩33,312 | ₩33,058 | ₩33,192 | +0.24% | 8.8만 |
| 2026.09.30 | ₩33,659 | ₩33,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,766 |
| +0.32% |
| 11.2만 |
| 2026.09.29 | ₩33,659 | ₩33,823 | ₩33,606 | ₩33,632 | -0.08% | 9.6만 |
|---|
| 2026.09.28 | ₩33,672 | ₩33,826 | ₩33,659 | ₩33,659 | -0.04% | 4.8만 |
|---|
| 2026.09.25 | ₩33,606 | ₩33,813 | ₩33,606 | ₩33,699 | +0.28% | 4.9만 |
|---|
| 2026.09.24 | ₩33,766 | ₩33,993 | ₩33,592 | ₩33,686 | -0.24% | 8.4만 |
|---|
| 2026.09.23 | ₩33,926 | ₩33,960 | ₩33,819 | ₩33,819 | -0.31% | 4.5만 |
|---|
| 2026.09.22 | ₩33,926 | ₩33,984 | ₩33,873 | ₩33,913 | -0.04% | 4.1만 |
|---|
| 2026.09.21 | ₩33,940 | ₩33,973 | ₩33,873 | ₩33,873 | -0.20% | 4.3만 |
|---|
| 2026.09.18 | ₩33,940 | ₩34,033 | ₩33,873 | ₩33,873 | -0.20% | 2.8만 |
|---|
| 2026.09.17 | ₩33,926 | ₩34,033 | ₩33,926 | ₩34,020 | +0.28% | 6.2만 |
|---|
| 2026.09.16 | ₩33,900 | ₩34,006 | ₩33,873 | ₩33,953 | +0.16% | 6.3만 |
|---|
| 2026.09.15 | ₩33,940 | ₩33,973 | ₩33,873 | ₩33,913 | -0.08% | 5.2만 |
|---|
| 2026.09.14 | ₩33,926 | ₩34,006 | ₩33,926 | ₩33,940 | +0.04% | 4.3만 |
|---|
| 2026.09.11 | ₩34,006 | ₩34,006 | ₩33,913 | ₩33,966 | -0.12% | 2.7만 |
|---|
| 2026.09.10 | ₩33,726 | ₩34,006 | ₩33,726 | ₩33,993 | +0.79% | 8.4만 |
|---|
| 2026.09.09 | ₩34,033 | ₩34,067 | ₩33,900 | ₩33,900 | -0.39% | 2.6만 |
|---|
| 2026.09.08 | ₩33,913 | ₩34,020 | ₩33,913 | ₩33,953 | +0.12% | 2.3만 |
|---|
| 2026.09.04 | ₩33,936 | ₩34,048 | ₩33,936 | ₩33,953 | +0.05% | 2.1만 |
|---|
| 2026.09.03 | ₩33,953 | ₩34,033 | ₩33,953 | ₩34,020 | +0.20% | 1.8만 |
|---|
| 2026.09.02 | ₩34,006 | ₩34,113 | ₩34,006 | ₩34,026 | +0.06% | 3.1만 |
|---|
| 2026.09.01 | ₩33,980 | ₩34,033 | ₩33,913 | ₩34,033 | +0.16% | 3.9만 |
|---|
| 2026.08.31 | ₩33,966 | ₩34,059 | ₩33,913 | ₩33,980 | +0.04% | 5.3만 |
|---|
| 2026.08.28 | ₩33,980 | ₩34,046 | ₩33,940 | ₩33,966 | -0.04% | 1.7만 |
|---|
| 2026.08.27 | ₩33,994 | ₩33,994 | ₩33,913 | ₩33,993 | -0.00% | 1.8만 |
|---|
| 2026.08.26 | ₩33,926 | ₩34,026 | ₩33,926 | ₩33,993 | +0.20% | 2.7만 |
|---|
| 2026.08.25 | ₩34,013 | ₩34,028 | ₩33,886 | ₩33,953 | -0.18% | 2.2만 |
|---|
| 2026.08.24 | ₩33,949 | ₩34,020 | ₩33,933 | ₩33,993 | +0.13% | 2만 |
|---|
| 2026.08.21 | ₩33,873 | ₩33,993 | ₩33,873 | ₩33,980 | +0.32% | 17.8만 |
|---|
| 2026.08.20 | ₩33,900 | ₩33,913 | ₩33,873 | ₩33,886 | -0.04% | 4.2만 |
|---|
| 2026.08.19 | ₩33,859 | ₩33,900 | ₩33,819 | ₩33,900 | +0.12% | 4.6만 |
|---|
| 2026.08.18 | ₩33,739 | ₩33,886 | ₩33,739 | ₩33,819 | +0.24% | 3만 |
|---|
| 2026.08.17 | ₩33,833 | ₩33,870 | ₩33,793 | ₩33,859 | +0.08% | 3.3만 |
|---|
| 2026.08.14 | ₩33,739 | ₩33,886 | ₩33,739 | ₩33,806 | +0.20% | 5.7만 |
|---|
| 2026.08.13 | ₩33,699 | ₩33,857 | ₩33,699 | ₩33,833 | +0.40% | 3.9만 |
|---|
| 2026.08.12 | ₩33,737 | ₩33,833 | ₩33,693 | ₩33,699 | -0.11% | 5.1만 |
|---|
| 2026.08.11 | ₩33,713 | ₩33,739 | ₩33,646 | ₩33,646 | -0.20% | 1.5만 |
|---|
| 2026.08.10 | ₩33,713 | ₩33,726 | ₩33,699 | ₩33,719 | +0.02% | 2.3만 |
|---|
| 2026.08.07 | ₩33,659 | ₩33,693 | ₩33,659 | ₩33,686 | +0.08% | 1.7만 |
|---|
| 2026.08.06 | ₩33,694 | ₩33,713 | ₩33,659 | ₩33,686 | -0.02% | 3.5만 |
|---|
| 2026.08.05 | ₩33,672 | ₩33,699 | ₩33,619 | ₩33,659 | -0.04% | 3.6만 |
|---|
| 2026.08.04 | ₩33,619 | ₩33,659 | ₩33,546 | ₩33,659 | +0.12% | 2.5만 |
|---|
| 2026.08.03 | ₩33,485 | ₩33,619 | ₩33,479 | ₩33,619 | +0.40% | 3.9만 |
|---|
| 2026.07.31 | ₩33,445 | ₩33,579 | ₩33,445 | ₩33,485 | +0.12% | 10.8만 |
|---|
| 2026.07.30 | ₩33,443 | ₩33,512 | ₩33,419 | ₩33,445 | +0.01% | 4.6만 |
|---|
| 2026.07.29 | ₩33,485 | ₩33,485 | ₩33,407 | ₩33,419 | -0.20% | 4.1만 |
|---|
| 2026.07.28 | ₩33,447 | ₩33,485 | ₩33,405 | ₩33,459 | +0.04% | 3.4만 |
|---|
| 2026.07.27 | ₩33,405 | ₩33,499 | ₩33,392 | ₩33,459 | +0.16% | 6.9만 |
|---|
| 2026.07.24 | ₩33,419 | ₩33,445 | ₩33,392 | ₩33,405 | -0.04% | 5.2만 |
|---|
| 2026.07.23 | ₩33,432 | ₩33,445 | ₩33,371 | ₩33,405 | -0.08% | 7.3만 |
|---|
| 2026.07.22 | ₩33,405 | ₩33,485 | ₩33,405 | ₩33,432 | +0.08% | 9만 |
|---|
| 2026.07.21 | ₩33,399 | ₩33,485 | ₩33,392 | ₩33,419 | +0.06% | 13.1만 |
|---|
| 2026.07.20 | ₩33,432 | ₩33,432 | ₩33,339 | ₩33,404 | -0.08% | 4.7만 |
|---|
| 2026.07.17 | ₩33,485 | ₩33,499 | ₩33,392 | ₩33,432 | -0.16% | 4.5만 |
|---|
| 2026.07.16 | ₩33,485 | ₩33,488 | ₩33,432 | ₩33,485 | 0.00% | 7.6만 |
|---|
| 2026.07.15 | ₩33,485 | ₩33,485 | ₩33,472 | ₩33,480 | -0.02% | 4.1만 |
|---|
| 2026.07.14 | ₩33,459 | ₩33,485 | ₩33,432 | ₩33,485 | +0.08% | 3.6만 |
|---|
| 2026.07.13 | ₩33,485 | ₩33,485 | ₩33,392 | ₩33,472 | -0.04% | 3.3만 |
|---|
| 2026.07.10 | ₩33,339 | ₩33,512 | ₩33,339 | ₩33,445 | +0.32% | 2.7만 |
|---|
| 2026.07.09 | ₩33,459 | ₩33,526 | ₩33,405 | ₩33,485 | +0.08% | 5.2만 |
|---|
| 2026.07.08 | ₩33,285 | ₩33,512 | ₩33,285 | ₩33,512 | +0.68% | 3.6만 |
|---|
| 2026.07.07 | ₩33,232 | ₩33,526 | ₩33,232 | ₩33,472 | +0.72% | 4.7만 |
|---|
| 2026.07.06 | ₩33,098 | ₩33,392 | ₩33,098 | ₩33,339 | +0.73% | 5만 |
|---|
| 2026.07.02 | ₩33,018 | ₩33,112 | ₩33,018 | ₩33,071 | +0.16% | 3.7만 |
|---|
| 2026.07.01 | ₩32,831 | ₩33,114 | ₩32,814 | ₩33,005 | +0.53% | 11.5만 |
|---|
| 2026.06.30 | ₩33,526 | ₩33,620 | ₩33,312 | ₩33,325 | -0.60% | 26.9만 |
|---|
| 2026.06.29 | ₩33,606 | ₩33,606 | ₩33,445 | ₩33,552 | -0.16% | 7.4만 |
|---|
| 2026.06.26 | ₩33,379 | ₩33,606 | ₩33,379 | ₩33,512 | +0.40% | 6.1만 |
|---|
| 2026.06.25 | ₩33,632 | ₩33,646 | ₩33,429 | ₩33,445 | -0.56% | 4.5만 |
|---|
| 2026.06.24 | ₩33,659 | ₩33,659 | ₩33,566 | ₩33,606 | -0.16% | 2.4만 |
|---|
| 2026.06.23 | ₩33,726 | ₩33,739 | ₩33,646 | ₩33,659 | -0.20% | 4.4만 |
|---|
| 2026.06.22 | ₩33,793 | ₩33,793 | ₩33,726 | ₩33,726 | -0.20% | 5.1만 |
|---|
| 2026.06.18 | ₩33,646 | ₩34,046 | ₩33,646 | ₩33,779 | +0.40% | 24.8만 |
|---|
| 2026.06.17 | ₩33,726 | ₩33,779 | ₩33,699 | ₩33,739 | +0.04% | 2.7만 |
|---|
| 2026.06.16 | ₩33,779 | ₩33,833 | ₩33,726 | ₩33,779 | 0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩33,699 | ₩33,833 | ₩33,672 | ₩33,806 | +0.32% | 5.9만 |
|---|
| 2026.06.12 | ₩33,592 | ₩33,726 | ₩33,592 | ₩33,713 | +0.36% | 3만 |
|---|
| 2026.06.11 | ₩33,606 | ₩33,739 | ₩33,606 | ₩33,713 | +0.32% | 3.1만 |
|---|
| 2026.06.10 | ₩33,566 | ₩33,713 | ₩33,566 | ₩33,686 | +0.36% | 4.1만 |
|---|
| 2026.06.09 | ₩33,579 | ₩33,632 | ₩33,546 | ₩33,586 | +0.02% | 1.9만 |
|---|
| 2026.06.08 | ₩33,619 | ₩33,619 | ₩33,552 | ₩33,592 | -0.08% | 3.1만 |
|---|
| 2026.06.05 | ₩33,552 | ₩33,619 | ₩33,472 | ₩33,499 | -0.16% | 4.5만 |
|---|
| 2026.06.04 | ₩33,526 | ₩33,579 | ₩33,459 | ₩33,532 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩33,485 | ₩33,606 | ₩33,485 | ₩33,526 | +0.12% | 2.9만 |
|---|
| 2026.06.02 | ₩33,686 | ₩33,686 | ₩33,526 | ₩33,632 | -0.16% | 1.7만 |
|---|
| 2026.06.01 | ₩33,659 | ₩33,699 | ₩33,463 | ₩33,699 | +0.12% | 4.8만 |
|---|
| 2026.05.29 | ₩33,599 | ₩33,659 | ₩33,566 | ₩33,566 | -0.10% | 5.3만 |
|---|
| 2026.05.28 | ₩33,465 | ₩33,713 | ₩33,459 | ₩33,713 | +0.74% | 4.5만 |
|---|
| 2026.05.27 | ₩33,405 | ₩33,512 | ₩33,405 | ₩33,512 | +0.32% | 3만 |
|---|
| 2026.05.26 | ₩33,325 | ₩33,459 | ₩33,325 | ₩33,459 | +0.40% | 4.1만 |
|---|
| 2026.05.22 | ₩33,365 | ₩33,365 | ₩33,325 | ₩33,352 | -0.04% | 3.3만 |
|---|
| 2026.05.21 | ₩33,352 | ₩33,365 | ₩33,299 | ₩33,365 | +0.04% | 4만 |
|---|
| 2026.05.20 | ₩33,205 | ₩33,365 | ₩33,205 | ₩33,352 | +0.44% | 10.1만 |
|---|
| 2026.05.19 | ₩33,325 | ₩33,365 | ₩33,292 | ₩33,312 | -0.04% | 2.8만 |
|---|
| 2026.05.18 | ₩33,138 | ₩33,352 | ₩33,138 | ₩33,352 | +0.64% | 6.9만 |
|---|
| 2026.05.15 | ₩33,258 | ₩33,365 | ₩33,192 | ₩33,218 | -0.12% | 1.4만 |
|---|
| 2026.05.14 | ₩33,365 | ₩33,365 | ₩33,285 | ₩33,285 | -0.24% | 3.3만 |
|---|
| 2026.05.13 | ₩33,359 | ₩33,359 | ₩33,312 | ₩33,325 | -0.10% | 2.5만 |
|---|
| 2026.05.12 | ₩33,392 | ₩33,392 | ₩33,352 | ₩33,352 | -0.12% | 8.5만 |
|---|
| 2026.05.11 | ₩33,272 | ₩33,379 | ₩33,233 | ₩33,365 | +0.28% | 8만 |
|---|
| 2026.05.08 | ₩33,365 | ₩33,365 | ₩33,319 | ₩33,352 | -0.04% | 5.4만 |
|---|
| 2026.05.07 | ₩33,285 | ₩33,365 | ₩33,272 | ₩33,365 | +0.24% | 6.2만 |
|---|
| 2026.05.06 | ₩33,365 | ₩33,365 | ₩33,192 | ₩33,272 | -0.28% | 7.2만 |
|---|
| 2026.05.05 | ₩33,205 | ₩33,352 | ₩33,205 | ₩33,352 | +0.44% | 4.8만 |
|---|
| 2026.05.04 | ₩33,245 | ₩33,245 | ₩33,165 | ₩33,232 | -0.04% | 11.4만 |
|---|
| 2026.05.01 | ₩33,232 | ₩33,325 | ₩33,178 | ₩33,258 | +0.08% | 13.4만 |
|---|
| 2026.04.30 | ₩33,178 | ₩33,258 | ₩33,178 | ₩33,258 | +0.24% | 11.4만 |
|---|
| 2026.04.29 | ₩33,192 | ₩33,232 | ₩33,112 | ₩33,178 | -0.04% | 7.1만 |
|---|
| 2026.04.28 | ₩33,138 | ₩33,165 | ₩33,051 | ₩33,138 | 0.00% | 5.9만 |
|---|
| 2026.04.27 | ₩33,031 | ₩33,138 | ₩33,031 | ₩33,138 | +0.32% | 7.7만 |
|---|
| 2026.04.24 | ₩33,138 | ₩33,152 | ₩33,058 | ₩33,138 | 0.00% | 8.4만 |
|---|
| 2026.04.23 | ₩32,938 | ₩33,085 | ₩32,938 | ₩33,058 | +0.36% | 9.8만 |
|---|
| 2026.04.22 | ₩32,938 | ₩33,031 | ₩32,898 | ₩32,951 | +0.04% | 13.2만 |
|---|
| 2026.04.21 | ₩32,831 | ₩32,978 | ₩32,791 | ₩32,911 | +0.24% | 12.4만 |
|---|
| 2026.04.20 | ₩32,617 | ₩32,844 | ₩32,617 | ₩32,764 | +0.45% | 5.6만 |
|---|
| 2026.04.17 | ₩32,804 | ₩32,884 | ₩32,738 | ₩32,738 | -0.20% | 8.8만 |
|---|
| 2026.04.16 | ₩32,711 | ₩32,778 | ₩32,657 | ₩32,697 | -0.04% | 14.1만 |
|---|
| 2026.04.15 | ₩32,684 | ₩32,844 | ₩32,617 | ₩32,644 | -0.12% | 15.2만 |
|---|
| 2026.04.14 | ₩32,577 | ₩32,697 | ₩32,564 | ₩32,591 | +0.04% | 10만 |
|---|
| 2026.04.13 | ₩32,510 | ₩32,604 | ₩32,484 | ₩32,551 | +0.12% | 2.2만 |
|---|
| 2026.04.10 | ₩32,524 | ₩32,604 | ₩32,470 | ₩32,524 | 0.00% | 4.1만 |
|---|
| 2026.04.09 | ₩32,283 | ₩32,591 | ₩32,283 | ₩32,564 | +0.87% | 6.5만 |
|---|
| 2026.04.08 | ₩32,150 | ₩32,350 | ₩31,990 | ₩32,323 | +0.54% | 7.9만 |
|---|
| 2026.04.07 | ₩31,869 | ₩31,923 | ₩31,765 | ₩31,856 | -0.04% | 13.9만 |
|---|
| 2026.04.06 | ₩31,896 | ₩31,990 | ₩31,549 | ₩31,869 | -0.08% | 18.2만 |
|---|
| 2026.04.02 | ₩31,762 | ₩32,016 | ₩31,656 | ₩31,936 | +0.55% | 21.7만 |
|---|
| 2026.04.01 | ₩31,843 | ₩32,043 | ₩31,843 | ₩31,843 | 0.00% | 21.1만 |
|---|
| 2026.03.31 | ₩32,417 | ₩32,604 | ₩32,310 | ₩32,417 | 0.00% | 78.1만 |
|---|
| 2026.03.30 | ₩32,457 | ₩32,591 | ₩32,257 | ₩32,350 | -0.33% | 30.7만 |
|---|
| 2026.03.27 | ₩32,724 | ₩32,791 | ₩32,417 | ₩32,417 | -0.94% | 15.4만 |
|---|
| 2026.03.26 | ₩33,025 | ₩33,025 | ₩32,730 | ₩32,751 | -0.83% | 5.9만 |
|---|
| 2026.03.25 | ₩33,018 | ₩33,071 | ₩32,965 | ₩32,965 | -0.16% | 16.8만 |
|---|
| 2026.03.24 | ₩33,058 | ₩33,071 | ₩32,965 | ₩33,005 | -0.16% | 11.3만 |
|---|
| 2026.03.23 | ₩33,005 | ₩33,192 | ₩32,894 | ₩33,058 | +0.16% | 3.4만 |
|---|
| 2026.03.20 | ₩33,105 | ₩33,125 | ₩32,871 | ₩32,965 | -0.42% | 4.3만 |
|---|
| 2026.03.19 | ₩33,152 | ₩33,205 | ₩33,058 | ₩33,085 | -0.20% | 13.4만 |
|---|
| 2026.03.18 | ₩33,258 | ₩33,272 | ₩33,152 | ₩33,165 | -0.28% | 3.4만 |
|---|
| 2026.03.17 | ₩33,285 | ₩33,325 | ₩33,192 | ₩33,218 | -0.20% | 7.7만 |
|---|
| 2026.03.16 | ₩33,165 | ₩33,285 | ₩33,165 | ₩33,192 | +0.08% | 4.2만 |
|---|
| 2026.03.13 | ₩33,325 | ₩33,325 | ₩33,152 | ₩33,152 | -0.52% | 6.3만 |
|---|
| 2026.03.12 | ₩33,245 | ₩33,365 | ₩33,218 | ₩33,218 | -0.08% | 5.2만 |
|---|
| 2026.03.11 | ₩33,352 | ₩33,365 | ₩33,245 | ₩33,245 | -0.32% | 3.9만 |
|---|
| 2026.03.10 | ₩33,205 | ₩33,352 | ₩33,205 | ₩33,285 | +0.24% | 3.6만 |
|---|
| 2026.03.09 | ₩33,359 | ₩33,419 | ₩33,225 | ₩33,244 | -0.34% | 5.5만 |
|---|
| 2026.03.06 | ₩33,325 | ₩33,432 | ₩33,285 | ₩33,312 | -0.04% | 8.6만 |
|---|
| 2026.03.05 | ₩33,405 | ₩33,432 | ₩33,312 | ₩33,339 | -0.20% | 5.3만 |
|---|
| 2026.03.04 | ₩33,392 | ₩33,485 | ₩33,352 | ₩33,405 | +0.04% | 3.6만 |
|---|
| 2026.03.03 | ₩33,472 | ₩33,472 | ₩33,315 | ₩33,372 | -0.30% | 7.5만 |
|---|
| 2026.03.02 | ₩33,379 | ₩33,405 | ₩33,312 | ₩33,365 | -0.04% | 6.9만 |
|---|
| 2026.02.27 | ₩33,445 | ₩33,492 | ₩33,218 | ₩33,325 | -0.36% | 27.2만 |
|---|
| 2026.02.26 | ₩33,502 | ₩33,526 | ₩33,445 | ₩33,455 | -0.14% | 2.3만 |
|---|
| 2026.02.25 | ₩33,526 | ₩33,526 | ₩33,445 | ₩33,499 | -0.08% | 7.9만 |
|---|
| 2026.02.24 | ₩33,512 | ₩33,590 | ₩33,499 | ₩33,499 | -0.04% | 3.3만 |
|---|
| 2026.02.23 | ₩33,539 | ₩33,539 | ₩33,485 | ₩33,485 | -0.16% | 3.4만 |
|---|
| 2026.02.20 | ₩33,552 | ₩33,592 | ₩33,512 | ₩33,552 | 0.00% | 2.5만 |
|---|
| 2026.02.19 | ₩33,606 | ₩33,606 | ₩33,472 | ₩33,485 | -0.36% | 4.6만 |
|---|
| 2026.02.18 | ₩33,485 | ₩33,606 | ₩33,472 | ₩33,499 | +0.04% | 3만 |
|---|
| 2026.02.17 | ₩33,539 | ₩33,539 | ₩33,432 | ₩33,445 | -0.28% | 2.9만 |
|---|
| 2026.02.13 | ₩33,506 | ₩33,526 | ₩33,459 | ₩33,459 | -0.14% | 1.4만 |
|---|
| 2026.02.12 | ₩33,526 | ₩33,539 | ₩33,432 | ₩33,445 | -0.24% | 15.7만 |
|---|
| 2026.02.11 | ₩33,485 | ₩33,512 | ₩33,445 | ₩33,463 | -0.07% | 2만 |
|---|
| 2026.02.10 | ₩33,445 | ₩33,485 | ₩33,419 | ₩33,459 | +0.04% | 4.6만 |
|---|
| 2026.02.09 | ₩33,459 | ₩33,515 | ₩33,459 | ₩33,472 | +0.04% | 3.5만 |
|---|
| 2026.02.06 | ₩33,512 | ₩33,539 | ₩33,459 | ₩33,485 | -0.08% | 6.6만 |
|---|
| 2026.02.05 | ₩33,552 | ₩33,552 | ₩33,432 | ₩33,445 | -0.32% | 6.6만 |
|---|
| 2026.02.04 | ₩33,499 | ₩33,552 | ₩33,455 | ₩33,526 | +0.08% | 4.9만 |
|---|
| 2026.02.03 | ₩33,526 | ₩33,539 | ₩33,419 | ₩33,472 | -0.16% | 14.8만 |
|---|
| 2026.02.02 | ₩33,485 | ₩33,552 | ₩33,439 | ₩33,485 | 0.00% | 9.7만 |
|---|
| 2026.01.30 | ₩33,498 | ₩33,632 | ₩33,459 | ₩33,552 | +0.16% | 7.1만 |
|---|
| 2026.01.29 | ₩33,432 | ₩33,512 | ₩33,432 | ₩33,499 | +0.20% | 4.9만 |
|---|
| 2026.01.28 | ₩33,485 | ₩33,512 | ₩33,419 | ₩33,472 | -0.04% | 36.9만 |
|---|
| 2026.01.27 | ₩33,459 | ₩33,512 | ₩33,459 | ₩33,485 | +0.08% | 12.9만 |
|---|
| 2026.01.26 | ₩33,405 | ₩33,532 | ₩33,405 | ₩33,485 | +0.24% | 9.5만 |
|---|
| 2026.01.23 | ₩33,452 | ₩33,566 | ₩33,407 | ₩33,566 | +0.34% | 1.7만 |
|---|
| 2026.01.22 | ₩33,388 | ₩33,512 | ₩33,365 | ₩33,419 | +0.09% | 21.8만 |
|---|
| 2026.01.21 | ₩33,365 | ₩33,419 | ₩33,299 | ₩33,419 | +0.16% | 53.3만 |
|---|
| 2026.01.20 | ₩33,312 | ₩33,392 | ₩33,285 | ₩33,339 | +0.08% | 3.1만 |
|---|
| 2026.01.16 | ₩33,339 | ₩33,365 | ₩33,299 | ₩33,325 | -0.04% | 2.7만 |
|---|
| 2026.01.15 | ₩33,285 | ₩33,365 | ₩33,232 | ₩33,312 | +0.08% | 2.4만 |
|---|
| 2026.01.14 | ₩33,272 | ₩33,312 | ₩33,205 | ₩33,245 | -0.08% | 2.3만 |
|---|
| 2026.01.13 | ₩33,192 | ₩33,258 | ₩33,172 | ₩33,232 | +0.12% | 2.9만 |
|---|
| 2026.01.12 | ₩33,165 | ₩33,232 | ₩33,165 | ₩33,205 | +0.12% | 3.3만 |
|---|
| 2026.01.09 | ₩33,112 | ₩33,232 | ₩33,112 | ₩33,152 | +0.12% | 5.8만 |
|---|
| 2026.01.08 | ₩33,071 | ₩33,165 | ₩33,071 | ₩33,098 | +0.08% | 1.6만 |
|---|
| 2026.01.07 | ₩33,137 | ₩33,138 | ₩33,066 | ₩33,071 | -0.20% | 3.1만 |
|---|
| 2026.01.06 | ₩33,112 | ₩33,205 | ₩33,069 | ₩33,125 | +0.04% | 3.7만 |
|---|
| 2026.01.05 | ₩33,045 | ₩33,112 | ₩33,005 | ₩33,098 | +0.16% | 4.8만 |
|---|
| 2026.01.02 | ₩32,925 | ₩32,991 | ₩32,858 | ₩32,951 | +0.08% | 2.3만 |
|---|
| 2025.12.31 | ₩33,071 | ₩33,114 | ₩32,711 | ₩32,778 | -0.89% | 14.7만 |
|---|
| 2025.12.30 | ₩33,526 | ₩33,619 | ₩33,485 | ₩33,606 | +0.24% | 4.1만 |
|---|
| 2025.12.29 | ₩33,472 | ₩33,552 | ₩33,472 | ₩33,485 | +0.04% | 2.8만 |
|---|
| 2025.12.26 | ₩33,432 | ₩33,524 | ₩33,419 | ₩33,479 | +0.14% | 3.5만 |
|---|
| 2025.12.24 | ₩33,512 | ₩33,551 | ₩33,459 | ₩33,459 | -0.16% | 7.9천 |
|---|
| 2025.12.23 | ₩33,492 | ₩33,523 | ₩33,459 | ₩33,459 | -0.10% | 1.6만 |
|---|
| 2025.12.22 | ₩33,485 | ₩33,552 | ₩33,485 | ₩33,485 | 0.00% | 4.7만 |
|---|
| 2025.12.19 | ₩33,552 | ₩33,552 | ₩33,459 | ₩33,472 | -0.24% | 2.5만 |
|---|
| 2025.12.18 | ₩33,379 | ₩33,579 | ₩33,379 | ₩33,512 | +0.40% | 2만 |
|---|
| 2025.12.17 | ₩33,405 | ₩33,472 | ₩33,352 | ₩33,392 | -0.04% | 3.7만 |
|---|
| 2025.12.16 | ₩33,405 | ₩33,459 | ₩33,405 | ₩33,405 | 0.00% | 1.9만 |
|---|
| 2025.12.15 | ₩33,432 | ₩33,472 | ₩33,325 | ₩33,459 | +0.08% | 5.9만 |
|---|
| 2025.12.12 | ₩33,419 | ₩33,432 | ₩33,325 | ₩33,392 | -0.08% | 2.2만 |
|---|
| 2025.12.11 | ₩33,361 | ₩33,405 | ₩33,339 | ₩33,405 | +0.13% | 4.7만 |
|---|
| 2025.12.10 | ₩33,325 | ₩33,392 | ₩33,321 | ₩33,392 | +0.20% | 1.5만 |
|---|
| 2025.12.09 | ₩33,299 | ₩33,332 | ₩33,258 | ₩33,299 | 0.00% | 3.6만 |
|---|
| 2025.12.08 | ₩33,352 | ₩33,352 | ₩33,262 | ₩33,299 | -0.16% | 2.9만 |
|---|
| 2025.12.05 | ₩33,299 | ₩33,312 | ₩33,245 | ₩33,285 | -0.04% | 2.1만 |
|---|
| 2025.12.04 | ₩33,218 | ₩33,339 | ₩33,218 | ₩33,305 | +0.26% | 1.9만 |
|---|
| 2025.12.03 | ₩33,379 | ₩33,379 | ₩33,258 | ₩33,339 | -0.12% | 2.7만 |
|---|
| 2025.12.02 | ₩33,205 | ₩33,392 | ₩33,205 | ₩33,299 | +0.28% | 5.4만 |
|---|
| 2025.12.01 | ₩33,152 | ₩33,232 | ₩33,045 | ₩33,205 | +0.16% | 6.8만 |
|---|
| 2025.11.28 | ₩33,193 | ₩33,282 | ₩33,125 | ₩33,152 | -0.12% | 6.2만 |
|---|
| 2025.11.26 | ₩33,258 | ₩33,285 | ₩33,192 | ₩33,272 | +0.04% | 3.2만 |
|---|
| 2025.11.25 | ₩33,205 | ₩33,285 | ₩33,152 | ₩33,285 | +0.24% | 3.4만 |
|---|
| 2025.11.24 | ₩33,071 | ₩33,232 | ₩33,071 | ₩33,205 | +0.40% | 4만 |
|---|
| 2025.11.21 | ₩33,125 | ₩33,205 | ₩33,112 | ₩33,165 | +0.12% | 2만 |
|---|
| 2025.11.20 | ₩33,218 | ₩33,258 | ₩33,005 | ₩33,045 | -0.52% | 2.6만 |
|---|
| 2025.11.19 | ₩33,260 | ₩33,288 | ₩33,178 | ₩33,178 | -0.24% | 2.8만 |
|---|
| 2025.11.18 | ₩33,265 | ₩33,272 | ₩33,125 | ₩33,272 | +0.02% | 2.4만 |
|---|
| 2025.11.17 | ₩33,345 | ₩33,352 | ₩33,258 | ₩33,258 | -0.26% | 2만 |
|---|
| 2025.11.14 | ₩33,325 | ₩33,343 | ₩33,285 | ₩33,304 | -0.06% | 1.9만 |
|---|
| 2025.11.13 | ₩33,312 | ₩33,392 | ₩33,312 | ₩33,312 | 0.00% | 9.5천 |
|---|
| 2025.11.12 | ₩33,365 | ₩33,392 | ₩33,336 | ₩33,392 | +0.08% | 1.4만 |
|---|
| 2025.11.11 | ₩33,325 | ₩33,379 | ₩33,299 | ₩33,365 | +0.12% | 9.1천 |
|---|
| 2025.11.10 | ₩33,375 | ₩33,379 | ₩33,325 | ₩33,325 | -0.15% | 1.3만 |
|---|
| 2025.11.07 | ₩33,285 | ₩33,379 | ₩33,272 | ₩33,365 | +0.24% | 9.3천 |
|---|
| 2025.11.06 | ₩33,339 | ₩33,365 | ₩33,218 | ₩33,352 | +0.04% | 1.9만 |
|---|
| 2025.11.05 | ₩33,325 | ₩33,379 | ₩33,270 | ₩33,379 | +0.16% | 4만 |
|---|
| 2025.11.04 | ₩33,218 | ₩33,325 | ₩33,205 | ₩33,325 | +0.32% | 3.6만 |
|---|
| 2025.11.03 | ₩33,245 | ₩33,345 | ₩33,178 | ₩33,325 | +0.24% | 8.2만 |
|---|
| 2025.10.31 | ₩33,168 | ₩33,258 | ₩33,152 | ₩33,205 | +0.11% | 8.4만 |
|---|
| 2025.10.30 | ₩33,138 | ₩33,192 | ₩33,071 | ₩33,165 | +0.08% | 3.6만 |
|---|
| 2025.10.29 | ₩33,071 | ₩33,178 | ₩33,071 | ₩33,112 | +0.12% | 4.3만 |
|---|
| 2025.10.28 | ₩33,138 | ₩33,193 | ₩33,085 | ₩33,136 | -0.01% | 9.4만 |
|---|
| 2025.10.27 | ₩33,172 | ₩33,212 | ₩33,152 | ₩33,165 | -0.02% | 4.4만 |
|---|
| 2025.10.24 | ₩33,218 | ₩33,218 | ₩33,138 | ₩33,165 | -0.16% | 3.6만 |
|---|
| 2025.10.23 | ₩33,192 | ₩33,218 | ₩33,165 | ₩33,205 | +0.04% | 3.3만 |
|---|
| 2025.10.22 | ₩33,218 | ₩33,218 | ₩33,165 | ₩33,192 | -0.08% | 2.3만 |
|---|
| 2025.10.21 | ₩33,232 | ₩33,265 | ₩33,205 | ₩33,205 | -0.08% | 6.1만 |
|---|
| 2025.10.20 | ₩33,258 | ₩33,285 | ₩33,232 | ₩33,232 | -0.08% | 3.7만 |
|---|
| 2025.10.17 | ₩33,245 | ₩33,258 | ₩33,125 | ₩33,125 | -0.36% | 3만 |
|---|
| 2025.10.16 | ₩33,218 | ₩33,299 | ₩33,152 | ₩33,178 | -0.12% | 2.8만 |
|---|
| 2025.10.15 | ₩33,325 | ₩33,325 | ₩33,198 | ₩33,299 | -0.08% | 4만 |
|---|
| 2025.10.14 | ₩33,352 | ₩33,352 | ₩33,232 | ₩33,272 | -0.24% | 3.1만 |
|---|
| 2025.10.13 | ₩33,125 | ₩33,292 | ₩33,125 | ₩33,232 | +0.32% | 2.1만 |
|---|
| 2025.10.10 | ₩33,272 | ₩33,324 | ₩33,192 | ₩33,192 | -0.24% | 5만 |
|---|
