시장 데이터를 불러오는 중
AGNC Investment Corp. - Depositary Shares Each Representing a 1/1,000th Interest in a Share of 8.75% Series H Fixed-Rate Cumulative Redeemable Preferred Stock · AGNCZ · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,536 | ₩32,576 | ₩32,395 | ₩32,536 | 0.00% | 8.7만 |
| 2026.10.08 | ₩32,227 | ₩32,522 | ₩31,959 | ₩32,442 | +0.67% | 13.1만 |
| 2026.10.07 | ₩32,683 | ₩32,694 | ₩31,851 | ₩32,080 | -1.85% | 20.1만 |
| 2026.10.06 | ₩32,978 | ₩33,286 | ₩32,710 | ₩32,804 | -0.53% | 11만 |
| 2026.10.05 | ₩33,192 | ₩33,309 | ₩32,924 | ₩33,045 | -0.44% | 16.5만 |
| 2026.10.02 | ₩33,192 | ₩33,340 | ₩32,964 | ₩33,072 | -0.36% | 12.2만 |
| 2026.10.01 | ₩33,018 | ₩33,203 | ₩32,897 | ₩33,179 | +0.49% | 16.9만 |
| 2026.09.30 | ₩33,661 | ₩33,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,487 |
| ₩33,594 |
| -0.20% |
| 11.8만 |
| 2026.09.29 | ₩33,581 | ₩33,581 | ₩33,494 | ₩33,527 | -0.16% | 5.8만 |
|---|
| 2026.09.28 | ₩33,702 | ₩33,702 | ₩33,501 | ₩33,527 | -0.52% | 7만 |
|---|
| 2026.09.25 | ₩33,581 | ₩33,795 | ₩33,501 | ₩33,621 | +0.12% | 9만 |
|---|
| 2026.09.24 | ₩33,742 | ₩33,809 | ₩33,582 | ₩33,675 | -0.20% | 5.7만 |
|---|
| 2026.09.23 | ₩33,876 | ₩33,876 | ₩33,715 | ₩33,748 | -0.38% | 5만 |
|---|
| 2026.09.22 | ₩33,849 | ₩34,010 | ₩33,836 | ₩33,836 | -0.04% | 4.4만 |
|---|
| 2026.09.21 | ₩33,862 | ₩34,010 | ₩33,862 | ₩33,929 | +0.20% | 5.5만 |
|---|
| 2026.09.18 | ₩33,903 | ₩33,955 | ₩33,836 | ₩33,862 | -0.12% | 3.9만 |
|---|
| 2026.09.17 | ₩33,903 | ₩34,002 | ₩33,770 | ₩33,903 | 0.00% | 3.2만 |
|---|
| 2026.09.16 | ₩33,862 | ₩33,929 | ₩33,715 | ₩33,742 | -0.36% | 3.5만 |
|---|
| 2026.09.15 | ₩34,010 | ₩34,010 | ₩33,728 | ₩33,876 | -0.39% | 4만 |
|---|
| 2026.09.14 | ₩33,742 | ₩33,996 | ₩33,742 | ₩33,911 | +0.50% | 3.5만 |
|---|
| 2026.09.11 | ₩33,956 | ₩34,063 | ₩33,809 | ₩33,903 | -0.16% | 4.8만 |
|---|
| 2026.09.10 | ₩34,037 | ₩34,129 | ₩33,822 | ₩33,903 | -0.39% | 3.3만 |
|---|
| 2026.09.09 | ₩34,171 | ₩34,171 | ₩34,037 | ₩34,117 | -0.16% | 6.3만 |
|---|
| 2026.09.08 | ₩34,278 | ₩34,278 | ₩34,037 | ₩34,197 | -0.23% | 2.3만 |
|---|
| 2026.09.04 | ₩34,244 | ₩34,305 | ₩34,104 | ₩34,117 | -0.37% | 2.4만 |
|---|
| 2026.09.03 | ₩34,251 | ₩34,358 | ₩34,251 | ₩34,284 | +0.10% | 1.2만 |
|---|
| 2026.09.02 | ₩34,358 | ₩34,358 | ₩34,117 | ₩34,211 | -0.43% | 1.7만 |
|---|
| 2026.09.01 | ₩34,372 | ₩34,479 | ₩34,211 | ₩34,211 | -0.47% | 1.8만 |
|---|
| 2026.08.31 | ₩34,358 | ₩34,412 | ₩34,184 | ₩34,385 | +0.08% | 3만 |
|---|
| 2026.08.28 | ₩34,211 | ₩34,492 | ₩34,144 | ₩34,331 | +0.35% | 3만 |
|---|
| 2026.08.27 | ₩34,238 | ₩34,372 | ₩34,077 | ₩34,358 | +0.35% | 2.6만 |
|---|
| 2026.08.26 | ₩34,345 | ₩34,345 | ₩34,184 | ₩34,238 | -0.31% | 2.3만 |
|---|
| 2026.08.25 | ₩34,278 | ₩34,358 | ₩34,171 | ₩34,358 | +0.23% | 3.2만 |
|---|
| 2026.08.24 | ₩34,224 | ₩34,358 | ₩34,117 | ₩34,291 | +0.20% | 5.4만 |
|---|
| 2026.08.21 | ₩34,224 | ₩34,266 | ₩34,144 | ₩34,224 | 0.00% | 1.2만 |
|---|
| 2026.08.20 | ₩34,211 | ₩34,372 | ₩34,205 | ₩34,278 | +0.20% | 2.3만 |
|---|
| 2026.08.19 | ₩34,211 | ₩34,358 | ₩34,095 | ₩34,211 | 0.00% | 3.3만 |
|---|
| 2026.08.18 | ₩34,187 | ₩34,224 | ₩34,087 | ₩34,189 | +0.01% | 5.5만 |
|---|
| 2026.08.17 | ₩34,077 | ₩34,238 | ₩34,066 | ₩34,184 | +0.31% | 1.7만 |
|---|
| 2026.08.14 | ₩34,023 | ₩34,224 | ₩34,023 | ₩34,171 | +0.43% | 5.5만 |
|---|
| 2026.08.13 | ₩34,157 | ₩34,224 | ₩34,008 | ₩34,224 | +0.20% | 6.1만 |
|---|
| 2026.08.12 | ₩34,023 | ₩34,137 | ₩33,943 | ₩34,023 | 0.00% | 6만 |
|---|
| 2026.08.11 | ₩34,291 | ₩34,291 | ₩33,836 | ₩34,023 | -0.78% | 18.7만 |
|---|
| 2026.08.10 | ₩34,184 | ₩34,282 | ₩34,184 | ₩34,251 | +0.20% | 1.5만 |
|---|
| 2026.08.07 | ₩34,171 | ₩34,224 | ₩34,130 | ₩34,184 | +0.04% | 2.2만 |
|---|
| 2026.08.06 | ₩34,130 | ₩34,211 | ₩34,085 | ₩34,164 | +0.10% | 2.9만 |
|---|
| 2026.08.05 | ₩34,074 | ₩34,171 | ₩34,037 | ₩34,063 | -0.03% | 2.4만 |
|---|
| 2026.08.04 | ₩33,983 | ₩34,157 | ₩33,983 | ₩33,983 | 0.00% | 1.6만 |
|---|
| 2026.08.03 | ₩34,157 | ₩34,157 | ₩33,983 | ₩33,996 | -0.47% | 1.7만 |
|---|
| 2026.07.31 | ₩33,956 | ₩34,171 | ₩33,929 | ₩34,090 | +0.39% | 2.8만 |
|---|
| 2026.07.30 | ₩33,889 | ₩33,956 | ₩33,876 | ₩33,956 | +0.20% | 1.6만 |
|---|
| 2026.07.29 | ₩33,924 | ₩33,936 | ₩33,894 | ₩33,903 | -0.06% | 1.3만 |
|---|
| 2026.07.28 | ₩33,889 | ₩33,929 | ₩33,876 | ₩33,889 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩33,809 | ₩33,876 | ₩33,809 | ₩33,876 | +0.20% | 1.7만 |
|---|
| 2026.07.24 | ₩33,842 | ₩33,876 | ₩33,809 | ₩33,849 | +0.02% | 2.3만 |
|---|
| 2026.07.23 | ₩33,889 | ₩33,889 | ₩33,809 | ₩33,849 | -0.12% | 3.1만 |
|---|
| 2026.07.22 | ₩33,970 | ₩33,970 | ₩33,862 | ₩33,880 | -0.26% | 1.6만 |
|---|
| 2026.07.21 | ₩33,849 | ₩33,928 | ₩33,836 | ₩33,916 | +0.20% | 2.4만 |
|---|
| 2026.07.20 | ₩33,903 | ₩33,903 | ₩33,782 | ₩33,822 | -0.24% | 1.9만 |
|---|
| 2026.07.17 | ₩33,742 | ₩33,833 | ₩33,742 | ₩33,822 | +0.24% | 2.8만 |
|---|
| 2026.07.16 | ₩33,876 | ₩33,916 | ₩33,742 | ₩33,769 | -0.32% | 6만 |
|---|
| 2026.07.15 | ₩33,943 | ₩33,943 | ₩33,769 | ₩33,836 | -0.32% | 4.7만 |
|---|
| 2026.07.14 | ₩33,836 | ₩33,889 | ₩33,742 | ₩33,795 | -0.12% | 5.2만 |
|---|
| 2026.07.13 | ₩33,795 | ₩33,903 | ₩33,769 | ₩33,817 | +0.06% | 4.8만 |
|---|
| 2026.07.10 | ₩33,702 | ₩33,805 | ₩33,675 | ₩33,702 | 0.00% | 5.2만 |
|---|
| 2026.07.09 | ₩33,755 | ₩33,876 | ₩33,637 | ₩33,702 | -0.16% | 4.5만 |
|---|
| 2026.07.08 | ₩33,762 | ₩33,862 | ₩33,742 | ₩33,862 | +0.30% | 4.2만 |
|---|
| 2026.07.07 | ₩33,782 | ₩33,822 | ₩33,648 | ₩33,755 | -0.08% | 2.2만 |
|---|
| 2026.07.06 | ₩33,728 | ₩33,876 | ₩33,728 | ₩33,769 | +0.12% | 3만 |
|---|
| 2026.07.02 | ₩33,648 | ₩33,769 | ₩33,608 | ₩33,715 | +0.20% | 3.2만 |
|---|
| 2026.07.01 | ₩33,474 | ₩33,728 | ₩33,460 | ₩33,648 | +0.52% | 7.2만 |
|---|
| 2026.06.30 | ₩34,077 | ₩34,144 | ₩33,862 | ₩33,970 | -0.31% | 27.6만 |
|---|
| 2026.06.29 | ₩34,050 | ₩34,104 | ₩33,983 | ₩34,063 | +0.04% | 11.6만 |
|---|
| 2026.06.26 | ₩34,097 | ₩34,157 | ₩33,983 | ₩34,104 | +0.02% | 2.8만 |
|---|
| 2026.06.25 | ₩34,104 | ₩34,124 | ₩34,050 | ₩34,077 | -0.08% | 2.7만 |
|---|
| 2026.06.24 | ₩34,197 | ₩34,238 | ₩34,054 | ₩34,104 | -0.27% | 3.2만 |
|---|
| 2026.06.23 | ₩34,224 | ₩34,291 | ₩34,109 | ₩34,157 | -0.20% | 3.6만 |
|---|
| 2026.06.22 | ₩34,345 | ₩34,370 | ₩34,171 | ₩34,224 | -0.35% | 3.3만 |
|---|
| 2026.06.18 | ₩34,144 | ₩34,418 | ₩34,104 | ₩34,251 | +0.31% | 5.7만 |
|---|
| 2026.06.17 | ₩34,104 | ₩34,144 | ₩34,050 | ₩34,144 | +0.12% | 2.4만 |
|---|
| 2026.06.16 | ₩34,104 | ₩34,130 | ₩34,063 | ₩34,102 | -0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩34,090 | ₩34,110 | ₩34,037 | ₩34,090 | 0.00% | 3.2만 |
|---|
| 2026.06.12 | ₩33,970 | ₩34,090 | ₩33,970 | ₩34,050 | +0.24% | 3.3만 |
|---|
| 2026.06.11 | ₩34,077 | ₩34,077 | ₩33,943 | ₩33,943 | -0.39% | 3.4만 |
|---|
| 2026.06.10 | ₩34,046 | ₩34,062 | ₩33,996 | ₩33,996 | -0.15% | 1.4만 |
|---|
| 2026.06.09 | ₩34,063 | ₩34,077 | ₩33,970 | ₩34,010 | -0.16% | 8.6천 |
|---|
| 2026.06.08 | ₩33,956 | ₩34,070 | ₩33,943 | ₩33,970 | +0.04% | 3.4만 |
|---|
| 2026.06.05 | ₩34,090 | ₩34,090 | ₩33,943 | ₩34,023 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩34,085 | ₩34,130 | ₩34,077 | ₩34,117 | +0.09% | 2.1만 |
|---|
| 2026.06.03 | ₩33,996 | ₩34,130 | ₩33,996 | ₩34,117 | +0.35% | 4.6만 |
|---|
| 2026.06.02 | ₩34,023 | ₩34,063 | ₩34,010 | ₩34,050 | +0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩34,104 | ₩34,104 | ₩33,983 | ₩34,063 | -0.12% | 3.1만 |
|---|
| 2026.05.29 | ₩34,117 | ₩34,130 | ₩34,010 | ₩34,023 | -0.27% | 9.1만 |
|---|
| 2026.05.28 | ₩34,090 | ₩34,104 | ₩33,983 | ₩34,037 | -0.16% | 31.1만 |
|---|
| 2026.05.27 | ₩34,050 | ₩34,063 | ₩33,996 | ₩34,037 | -0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩33,929 | ₩34,037 | ₩33,903 | ₩33,943 | +0.04% | 3만 |
|---|
| 2026.05.22 | ₩33,889 | ₩33,956 | ₩33,849 | ₩33,929 | +0.12% | 1.3만 |
|---|
| 2026.05.21 | ₩33,809 | ₩33,829 | ₩33,782 | ₩33,822 | +0.04% | 1.9만 |
|---|
| 2026.05.20 | ₩33,715 | ₩33,903 | ₩33,715 | ₩33,809 | +0.28% | 1.5만 |
|---|
| 2026.05.19 | ₩33,836 | ₩33,996 | ₩33,702 | ₩33,702 | -0.40% | 4만 |
|---|
| 2026.05.18 | ₩34,063 | ₩34,077 | ₩33,769 | ₩33,849 | -0.63% | 3만 |
|---|
| 2026.05.15 | ₩34,023 | ₩34,050 | ₩33,929 | ₩33,956 | -0.20% | 1.3만 |
|---|
| 2026.05.14 | ₩34,090 | ₩34,104 | ₩33,996 | ₩34,050 | -0.12% | 7.5만 |
|---|
| 2026.05.13 | ₩34,063 | ₩34,104 | ₩34,010 | ₩34,104 | +0.12% | 2.4만 |
|---|
| 2026.05.12 | ₩34,063 | ₩34,104 | ₩33,970 | ₩33,970 | -0.28% | 5.1만 |
|---|
| 2026.05.11 | ₩34,077 | ₩34,104 | ₩34,037 | ₩34,063 | -0.04% | 5.1만 |
|---|
| 2026.05.08 | ₩34,305 | ₩34,305 | ₩34,037 | ₩34,050 | -0.74% | 11.9만 |
|---|
| 2026.05.07 | ₩34,184 | ₩34,345 | ₩34,104 | ₩34,104 | -0.24% | 3.1만 |
|---|
| 2026.05.06 | ₩34,305 | ₩34,331 | ₩34,104 | ₩34,171 | -0.39% | 15.6만 |
|---|
| 2026.05.05 | ₩34,291 | ₩34,305 | ₩34,171 | ₩34,251 | -0.12% | 5만 |
|---|
| 2026.05.04 | ₩34,238 | ₩34,318 | ₩34,211 | ₩34,211 | -0.08% | 4만 |
|---|
| 2026.05.01 | ₩34,157 | ₩34,291 | ₩34,157 | ₩34,211 | +0.16% | 2.8만 |
|---|
| 2026.04.30 | ₩34,117 | ₩34,305 | ₩34,117 | ₩34,238 | +0.35% | 4.3만 |
|---|
| 2026.04.29 | ₩34,037 | ₩34,171 | ₩34,037 | ₩34,050 | +0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩34,037 | ₩34,144 | ₩33,970 | ₩34,050 | +0.04% | 2.9만 |
|---|
| 2026.04.27 | ₩33,956 | ₩34,137 | ₩33,956 | ₩34,037 | +0.24% | 2.8만 |
|---|
| 2026.04.24 | ₩34,050 | ₩34,157 | ₩34,023 | ₩34,077 | +0.08% | 5.3만 |
|---|
| 2026.04.23 | ₩34,023 | ₩34,037 | ₩33,929 | ₩34,010 | -0.04% | 3.8만 |
|---|
| 2026.04.22 | ₩33,996 | ₩34,023 | ₩33,702 | ₩33,970 | -0.08% | 11.7만 |
|---|
| 2026.04.21 | ₩33,862 | ₩34,010 | ₩33,862 | ₩34,010 | +0.44% | 7.3만 |
|---|
| 2026.04.20 | ₩33,769 | ₩33,943 | ₩33,702 | ₩33,836 | +0.20% | 3만 |
|---|
| 2026.04.17 | ₩33,862 | ₩33,903 | ₩33,789 | ₩33,822 | -0.12% | 4.4만 |
|---|
| 2026.04.16 | ₩34,077 | ₩34,077 | ₩33,702 | ₩33,795 | -0.83% | 5.6만 |
|---|
| 2026.04.15 | ₩33,675 | ₩33,943 | ₩33,675 | ₩33,795 | +0.36% | 3만 |
|---|
| 2026.04.14 | ₩33,661 | ₩33,769 | ₩33,594 | ₩33,702 | +0.12% | 3.8만 |
|---|
| 2026.04.13 | ₩33,554 | ₩33,621 | ₩33,501 | ₩33,621 | +0.20% | 5만 |
|---|
| 2026.04.10 | ₩33,487 | ₩33,621 | ₩33,460 | ₩33,501 | +0.04% | 5.1만 |
|---|
| 2026.04.09 | ₩33,407 | ₩33,715 | ₩33,299 | ₩33,434 | +0.08% | 5.3만 |
|---|
| 2026.04.08 | ₩33,165 | ₩33,435 | ₩33,112 | ₩33,407 | +0.73% | 15.6만 |
|---|
| 2026.04.07 | ₩33,098 | ₩33,105 | ₩32,938 | ₩32,951 | -0.45% | 7.7만 |
|---|
| 2026.04.06 | ₩33,098 | ₩33,174 | ₩33,045 | ₩33,098 | 0.00% | 12.6만 |
|---|
| 2026.04.02 | ₩33,031 | ₩33,165 | ₩32,991 | ₩33,085 | +0.16% | 13만 |
|---|
| 2026.04.01 | ₩33,273 | ₩33,366 | ₩33,125 | ₩33,165 | -0.32% | 22.3만 |
|---|
| 2026.03.31 | ₩33,956 | ₩33,970 | ₩33,648 | ₩33,742 | -0.63% | 22.2만 |
|---|
| 2026.03.30 | ₩33,769 | ₩33,970 | ₩33,769 | ₩33,782 | +0.04% | 4.6만 |
|---|
| 2026.03.27 | ₩33,903 | ₩33,970 | ₩33,728 | ₩33,728 | -0.51% | 7.9만 |
|---|
| 2026.03.26 | ₩34,010 | ₩34,037 | ₩33,836 | ₩33,923 | -0.26% | 2.9만 |
|---|
| 2026.03.25 | ₩33,809 | ₩34,104 | ₩33,809 | ₩33,983 | +0.52% | 2.9만 |
|---|
| 2026.03.24 | ₩33,742 | ₩33,949 | ₩33,702 | ₩33,769 | +0.08% | 5.2만 |
|---|
| 2026.03.23 | ₩33,836 | ₩34,037 | ₩33,581 | ₩33,661 | -0.51% | 24.2만 |
|---|
| 2026.03.20 | ₩34,264 | ₩34,264 | ₩33,434 | ₩33,434 | -2.42% | 16.7만 |
|---|
| 2026.03.19 | ₩34,050 | ₩34,305 | ₩34,050 | ₩34,063 | +0.04% | 4.2만 |
|---|
| 2026.03.18 | ₩34,291 | ₩34,291 | ₩34,144 | ₩34,157 | -0.39% | 7만 |
|---|
| 2026.03.17 | ₩34,144 | ₩34,465 | ₩34,144 | ₩34,251 | +0.31% | 1.6만 |
|---|
| 2026.03.16 | ₩34,385 | ₩34,682 | ₩34,110 | ₩34,144 | -0.70% | 6.2만 |
|---|
| 2026.03.13 | ₩34,325 | ₩34,503 | ₩34,278 | ₩34,278 | -0.14% | 2.6만 |
|---|
| 2026.03.12 | ₩34,372 | ₩34,372 | ₩34,264 | ₩34,278 | -0.27% | 3.7만 |
|---|
| 2026.03.11 | ₩34,640 | ₩34,814 | ₩34,372 | ₩34,372 | -0.77% | 2.7만 |
|---|
| 2026.03.10 | ₩34,492 | ₩34,566 | ₩34,171 | ₩34,465 | -0.08% | 2.5만 |
|---|
| 2026.03.09 | ₩34,305 | ₩34,841 | ₩34,157 | ₩34,385 | +0.23% | 5.6만 |
|---|
| 2026.03.06 | ₩34,385 | ₩34,546 | ₩34,385 | ₩34,412 | +0.08% | 1.7만 |
|---|
| 2026.03.05 | ₩34,532 | ₩34,666 | ₩34,452 | ₩34,485 | -0.14% | 3.6만 |
|---|
| 2026.03.04 | ₩34,673 | ₩34,673 | ₩34,318 | ₩34,552 | -0.35% | 9.9만 |
|---|
| 2026.03.03 | ₩34,640 | ₩34,814 | ₩34,559 | ₩34,640 | 0.00% | 5만 |
|---|
| 2026.03.02 | ₩34,573 | ₩34,760 | ₩34,488 | ₩34,700 | +0.37% | 4.3만 |
|---|
| 2026.02.27 | ₩34,921 | ₩34,975 | ₩34,425 | ₩34,506 | -1.19% | 11.4만 |
|---|
| 2026.02.26 | ₩34,975 | ₩35,001 | ₩34,908 | ₩34,921 | -0.15% | 1.9만 |
|---|
| 2026.02.25 | ₩34,913 | ₩34,988 | ₩34,913 | ₩34,965 | +0.15% | 1.7만 |
|---|
| 2026.02.24 | ₩35,095 | ₩35,095 | ₩34,908 | ₩34,948 | -0.42% | 4.3만 |
|---|
| 2026.02.23 | ₩34,975 | ₩35,055 | ₩34,887 | ₩34,975 | 0.00% | 1.3만 |
|---|
| 2026.02.20 | ₩35,035 | ₩35,082 | ₩34,908 | ₩34,975 | -0.17% | 1.9만 |
|---|
| 2026.02.19 | ₩34,948 | ₩35,028 | ₩34,881 | ₩34,988 | +0.12% | 2만 |
|---|
| 2026.02.18 | ₩35,109 | ₩35,109 | ₩34,921 | ₩34,954 | -0.44% | 6.1만 |
|---|
| 2026.02.17 | ₩35,028 | ₩35,336 | ₩35,015 | ₩35,189 | +0.46% | 4.8만 |
|---|
| 2026.02.13 | ₩34,946 | ₩35,015 | ₩34,854 | ₩34,961 | +0.04% | 2.1만 |
|---|
| 2026.02.12 | ₩34,975 | ₩34,992 | ₩34,774 | ₩34,854 | -0.34% | 2만 |
|---|
| 2026.02.11 | ₩34,908 | ₩35,015 | ₩34,881 | ₩34,894 | -0.04% | 1.7만 |
|---|
| 2026.02.10 | ₩34,787 | ₩34,881 | ₩34,760 | ₩34,814 | +0.08% | 2.7만 |
|---|
| 2026.02.09 | ₩34,894 | ₩34,894 | ₩34,747 | ₩34,774 | -0.35% | 4.6만 |
|---|
| 2026.02.06 | ₩34,774 | ₩34,814 | ₩34,747 | ₩34,814 | +0.12% | 1.8만 |
|---|
| 2026.02.05 | ₩34,776 | ₩34,827 | ₩34,707 | ₩34,814 | +0.11% | 2.3만 |
|---|
| 2026.02.04 | ₩34,760 | ₩34,774 | ₩34,733 | ₩34,747 | -0.04% | 5.7만 |
|---|
| 2026.02.03 | ₩34,707 | ₩34,774 | ₩34,653 | ₩34,733 | +0.08% | 4.2만 |
|---|
| 2026.02.02 | ₩34,747 | ₩34,774 | ₩34,673 | ₩34,680 | -0.19% | 4.6만 |
|---|
| 2026.01.30 | ₩34,707 | ₩34,774 | ₩34,613 | ₩34,774 | +0.19% | 6.2만 |
|---|
| 2026.01.29 | ₩34,733 | ₩34,760 | ₩34,666 | ₩34,707 | -0.08% | 29만 |
|---|
| 2026.01.28 | ₩34,720 | ₩34,720 | ₩34,689 | ₩34,693 | -0.08% | 16.3만 |
|---|
| 2026.01.27 | ₩34,680 | ₩34,733 | ₩34,640 | ₩34,680 | 0.00% | 9.9만 |
|---|
| 2026.01.26 | ₩34,640 | ₩34,707 | ₩34,599 | ₩34,707 | +0.19% | 4만 |
|---|
| 2026.01.23 | ₩34,573 | ₩34,640 | ₩34,546 | ₩34,599 | +0.08% | 2.3만 |
|---|
| 2026.01.22 | ₩34,452 | ₩34,599 | ₩34,452 | ₩34,573 | +0.35% | 3만 |
|---|
| 2026.01.21 | ₩34,385 | ₩34,531 | ₩34,318 | ₩34,506 | +0.35% | 14.1만 |
|---|
| 2026.01.20 | ₩34,452 | ₩34,573 | ₩34,331 | ₩34,372 | -0.23% | 11.8만 |
|---|
| 2026.01.16 | ₩34,506 | ₩34,535 | ₩34,439 | ₩34,479 | -0.08% | 1.9만 |
|---|
| 2026.01.15 | ₩34,439 | ₩34,573 | ₩34,305 | ₩34,492 | +0.16% | 5.8만 |
|---|
| 2026.01.14 | ₩34,412 | ₩34,475 | ₩34,305 | ₩34,358 | -0.16% | 6.4만 |
|---|
| 2026.01.13 | ₩34,351 | ₩34,439 | ₩34,305 | ₩34,378 | +0.08% | 15.7만 |
|---|
| 2026.01.12 | ₩34,372 | ₩34,398 | ₩34,305 | ₩34,372 | 0.00% | 5.6만 |
|---|
| 2026.01.09 | ₩34,345 | ₩34,492 | ₩34,275 | ₩34,318 | -0.08% | 8.4만 |
|---|
| 2026.01.08 | ₩34,184 | ₩34,358 | ₩34,138 | ₩34,318 | +0.39% | 3.7만 |
|---|
| 2026.01.07 | ₩34,184 | ₩34,184 | ₩34,130 | ₩34,157 | -0.08% | 4.8만 |
|---|
| 2026.01.06 | ₩34,037 | ₩34,184 | ₩34,037 | ₩34,138 | +0.30% | 6.6만 |
|---|
| 2026.01.05 | ₩34,077 | ₩34,077 | ₩34,037 | ₩34,077 | 0.00% | 5.3만 |
|---|
| 2026.01.02 | ₩33,889 | ₩34,037 | ₩33,872 | ₩34,018 | +0.38% | 4.5만 |
|---|
| 2025.12.31 | ₩33,943 | ₩33,943 | ₩33,795 | ₩33,822 | -0.36% | 17.5만 |
|---|
| 2025.12.30 | ₩34,760 | ₩34,760 | ₩34,653 | ₩34,680 | -0.23% | 8.2만 |
|---|
| 2025.12.29 | ₩34,653 | ₩34,760 | ₩34,599 | ₩34,599 | -0.15% | 7.7만 |
|---|
| 2025.12.26 | ₩34,573 | ₩34,640 | ₩34,573 | ₩34,586 | +0.04% | 5.3만 |
|---|
| 2025.12.24 | ₩34,653 | ₩34,680 | ₩34,522 | ₩34,586 | -0.19% | 4.1만 |
|---|
| 2025.12.23 | ₩34,573 | ₩34,666 | ₩34,546 | ₩34,586 | +0.04% | 6.4만 |
|---|
| 2025.12.22 | ₩34,573 | ₩34,653 | ₩34,559 | ₩34,573 | 0.00% | 9.8만 |
|---|
| 2025.12.19 | ₩34,599 | ₩34,666 | ₩34,559 | ₩34,559 | -0.12% | 7.9만 |
|---|
| 2025.12.18 | ₩34,613 | ₩34,613 | ₩34,492 | ₩34,546 | -0.19% | 52.8만 |
|---|
| 2025.12.17 | ₩34,573 | ₩34,613 | ₩34,506 | ₩34,546 | -0.08% | 7.2만 |
|---|
| 2025.12.16 | ₩34,573 | ₩34,586 | ₩34,506 | ₩34,506 | -0.19% | 2.8만 |
|---|
| 2025.12.15 | ₩34,599 | ₩34,599 | ₩34,526 | ₩34,573 | -0.08% | 2.9만 |
|---|
| 2025.12.12 | ₩34,573 | ₩34,637 | ₩34,506 | ₩34,573 | 0.00% | 1.3만 |
|---|
| 2025.12.11 | ₩34,573 | ₩34,613 | ₩34,479 | ₩34,599 | +0.08% | 5.4만 |
|---|
| 2025.12.10 | ₩34,573 | ₩34,599 | ₩34,439 | ₩34,573 | 0.00% | 2만 |
|---|
| 2025.12.09 | ₩34,599 | ₩34,599 | ₩34,506 | ₩34,559 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩34,506 | ₩34,573 | ₩34,291 | ₩34,532 | +0.08% | 6.7만 |
|---|
| 2025.12.05 | ₩34,479 | ₩34,506 | ₩34,291 | ₩34,506 | +0.08% | 2만 |
|---|
| 2025.12.04 | ₩34,519 | ₩34,559 | ₩34,479 | ₩34,492 | -0.08% | 1.3만 |
|---|
| 2025.12.03 | ₩34,506 | ₩34,559 | ₩34,425 | ₩34,479 | -0.08% | 10.4만 |
|---|
| 2025.12.02 | ₩34,439 | ₩34,506 | ₩34,412 | ₩34,465 | +0.08% | 13.5만 |
|---|
| 2025.12.01 | ₩34,439 | ₩34,506 | ₩34,171 | ₩34,465 | +0.08% | 13.9만 |
|---|
| 2025.11.28 | ₩34,197 | ₩34,479 | ₩34,171 | ₩34,465 | +0.78% | 23.7만 |
|---|
| 2025.11.26 | ₩34,130 | ₩34,251 | ₩34,037 | ₩34,144 | +0.04% | 4.4만 |
|---|
| 2025.11.25 | ₩34,045 | ₩34,211 | ₩34,023 | ₩34,077 | +0.09% | 8.3만 |
|---|
| 2025.11.24 | ₩34,050 | ₩34,217 | ₩34,023 | ₩34,037 | -0.04% | 7.8만 |
|---|
| 2025.11.21 | ₩33,983 | ₩34,144 | ₩33,983 | ₩34,117 | +0.39% | 12.8만 |
|---|
| 2025.11.20 | ₩34,090 | ₩34,236 | ₩33,976 | ₩33,983 | -0.31% | 13.8만 |
|---|
| 2025.11.19 | ₩34,238 | ₩34,278 | ₩34,063 | ₩34,063 | -0.51% | 22.9만 |
|---|
| 2025.11.18 | ₩34,238 | ₩34,305 | ₩34,130 | ₩34,130 | -0.31% | 5.8만 |
|---|
| 2025.11.17 | ₩34,345 | ₩34,345 | ₩34,184 | ₩34,305 | -0.12% | 4.9만 |
|---|
| 2025.11.14 | ₩34,358 | ₩34,385 | ₩34,224 | ₩34,358 | 0.00% | 1.9만 |
|---|
| 2025.11.13 | ₩34,398 | ₩34,422 | ₩34,211 | ₩34,240 | -0.46% | 2.9만 |
|---|
| 2025.11.12 | ₩34,413 | ₩34,425 | ₩34,331 | ₩34,331 | -0.24% | 2.8만 |
|---|
| 2025.11.11 | ₩34,318 | ₩34,425 | ₩34,318 | ₩34,386 | +0.20% | 6.2만 |
|---|
| 2025.11.10 | ₩34,238 | ₩34,385 | ₩34,192 | ₩34,305 | +0.20% | 7.2만 |
|---|
| 2025.11.07 | ₩34,171 | ₩34,264 | ₩34,171 | ₩34,211 | +0.12% | 4.1만 |
|---|
| 2025.11.06 | ₩34,157 | ₩34,197 | ₩34,134 | ₩34,197 | +0.12% | 7.8만 |
|---|
| 2025.11.05 | ₩34,144 | ₩34,157 | ₩34,112 | ₩34,144 | 0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩34,010 | ₩34,130 | ₩33,956 | ₩34,063 | +0.16% | 23.7만 |
|---|
| 2025.11.03 | ₩34,037 | ₩34,063 | ₩33,983 | ₩34,003 | -0.10% | 5.4만 |
|---|
| 2025.10.31 | ₩34,104 | ₩34,184 | ₩33,983 | ₩34,037 | -0.20% | 43만 |
|---|
| 2025.10.30 | ₩34,126 | ₩34,197 | ₩33,983 | ₩34,037 | -0.26% | 5.2만 |
|---|
| 2025.10.29 | ₩34,065 | ₩34,144 | ₩34,063 | ₩34,083 | +0.06% | 2.8만 |
|---|
| 2025.10.28 | ₩34,238 | ₩34,238 | ₩34,037 | ₩34,037 | -0.59% | 6.4만 |
|---|
| 2025.10.27 | ₩34,171 | ₩34,211 | ₩34,117 | ₩34,197 | +0.08% | 18.3만 |
|---|
| 2025.10.24 | ₩34,077 | ₩34,171 | ₩34,063 | ₩34,090 | +0.04% | 3.9만 |
|---|
| 2025.10.23 | ₩33,996 | ₩34,073 | ₩33,996 | ₩34,050 | +0.16% | 4만 |
|---|
| 2025.10.22 | ₩34,050 | ₩34,050 | ₩33,876 | ₩33,996 | -0.16% | 7.9만 |
|---|
| 2025.10.21 | ₩34,023 | ₩34,063 | ₩33,996 | ₩34,023 | 0.00% | 4.2만 |
|---|
| 2025.10.20 | ₩33,970 | ₩34,037 | ₩33,956 | ₩34,020 | +0.15% | 6.7만 |
|---|
| 2025.10.17 | ₩33,889 | ₩33,970 | ₩33,889 | ₩33,916 | +0.08% | 13.2만 |
|---|
| 2025.10.16 | ₩33,849 | ₩33,996 | ₩33,849 | ₩33,956 | +0.32% | 18.1만 |
|---|
| 2025.10.15 | ₩33,903 | ₩33,970 | ₩33,815 | ₩33,849 | -0.16% | 13.7만 |
|---|
| 2025.10.14 | ₩33,889 | ₩33,970 | ₩33,769 | ₩33,876 | -0.04% | 24.9만 |
|---|
| 2025.10.13 | ₩33,929 | ₩33,956 | ₩33,849 | ₩33,862 | -0.20% | 7만 |
|---|
| 2025.10.10 | ₩33,943 | ₩33,996 | ₩33,715 | ₩33,862 | -0.24% | 20.7만 |
|---|
