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 | ₩32,418 | ₩32,458 | ₩32,278 | ₩32,418 | 0.00% | 8.7만 |
| 2026.10.08 | ₩32,111 | ₩32,405 | ₩31,844 | ₩32,325 | +0.67% | 13.1만 |
| 2026.10.07 | ₩32,565 | ₩32,576 | ₩31,736 | ₩31,964 | -1.85% | 20.1만 |
| 2026.10.06 | ₩32,859 | ₩33,166 | ₩32,592 | ₩32,685 | -0.53% | 11만 |
| 2026.10.05 | ₩33,072 | ₩33,189 | ₩32,805 | ₩32,926 | -0.44% | 16.5만 |
| 2026.10.02 | ₩33,072 | ₩33,219 | ₩32,845 | ₩32,952 | -0.36% | 12.2만 |
| 2026.10.01 | ₩32,899 | ₩33,083 | ₩32,779 | ₩33,059 | +0.49% | 16.9만 |
| 2026.09.30 | ₩33,540 | ₩33,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,473 |
| -0.20% |
| 11.8만 |
| 2026.09.29 | ₩33,460 | ₩33,460 | ₩33,373 | ₩33,406 | -0.16% | 5.8만 |
|---|
| 2026.09.28 | ₩33,580 | ₩33,580 | ₩33,380 | ₩33,406 | -0.52% | 7만 |
|---|
| 2026.09.25 | ₩33,460 | ₩33,673 | ₩33,380 | ₩33,500 | +0.12% | 9만 |
|---|
| 2026.09.24 | ₩33,620 | ₩33,687 | ₩33,461 | ₩33,553 | -0.20% | 5.7만 |
|---|
| 2026.09.23 | ₩33,753 | ₩33,753 | ₩33,593 | ₩33,627 | -0.38% | 5만 |
|---|
| 2026.09.22 | ₩33,727 | ₩33,887 | ₩33,713 | ₩33,713 | -0.04% | 4.4만 |
|---|
| 2026.09.21 | ₩33,740 | ₩33,887 | ₩33,740 | ₩33,807 | +0.20% | 5.5만 |
|---|
| 2026.09.18 | ₩33,780 | ₩33,832 | ₩33,713 | ₩33,740 | -0.12% | 3.9만 |
|---|
| 2026.09.17 | ₩33,780 | ₩33,879 | ₩33,648 | ₩33,780 | 0.00% | 3.2만 |
|---|
| 2026.09.16 | ₩33,740 | ₩33,807 | ₩33,593 | ₩33,620 | -0.36% | 3.5만 |
|---|
| 2026.09.15 | ₩33,887 | ₩33,887 | ₩33,606 | ₩33,753 | -0.39% | 4만 |
|---|
| 2026.09.14 | ₩33,620 | ₩33,874 | ₩33,620 | ₩33,788 | +0.50% | 3.5만 |
|---|
| 2026.09.11 | ₩33,833 | ₩33,940 | ₩33,687 | ₩33,780 | -0.16% | 4.8만 |
|---|
| 2026.09.10 | ₩33,914 | ₩34,006 | ₩33,700 | ₩33,780 | -0.39% | 3.3만 |
|---|
| 2026.09.09 | ₩34,047 | ₩34,047 | ₩33,914 | ₩33,994 | -0.16% | 6.3만 |
|---|
| 2026.09.08 | ₩34,154 | ₩34,154 | ₩33,914 | ₩34,074 | -0.23% | 2.3만 |
|---|
| 2026.09.04 | ₩34,121 | ₩34,181 | ₩33,980 | ₩33,994 | -0.37% | 2.4만 |
|---|
| 2026.09.03 | ₩34,127 | ₩34,234 | ₩34,127 | ₩34,161 | +0.10% | 1.2만 |
|---|
| 2026.09.02 | ₩34,234 | ₩34,234 | ₩33,994 | ₩34,087 | -0.43% | 1.7만 |
|---|
| 2026.09.01 | ₩34,247 | ₩34,354 | ₩34,087 | ₩34,087 | -0.47% | 1.8만 |
|---|
| 2026.08.31 | ₩34,234 | ₩34,287 | ₩34,060 | ₩34,261 | +0.08% | 3만 |
|---|
| 2026.08.28 | ₩34,087 | ₩34,368 | ₩34,020 | ₩34,207 | +0.35% | 3만 |
|---|
| 2026.08.27 | ₩34,114 | ₩34,247 | ₩33,954 | ₩34,234 | +0.35% | 2.6만 |
|---|
| 2026.08.26 | ₩34,221 | ₩34,221 | ₩34,060 | ₩34,114 | -0.31% | 2.3만 |
|---|
| 2026.08.25 | ₩34,154 | ₩34,234 | ₩34,047 | ₩34,234 | +0.23% | 3.2만 |
|---|
| 2026.08.24 | ₩34,100 | ₩34,234 | ₩33,994 | ₩34,167 | +0.20% | 5.4만 |
|---|
| 2026.08.21 | ₩34,100 | ₩34,142 | ₩34,020 | ₩34,100 | 0.00% | 1.2만 |
|---|
| 2026.08.20 | ₩34,087 | ₩34,247 | ₩34,082 | ₩34,154 | +0.20% | 2.3만 |
|---|
| 2026.08.19 | ₩34,087 | ₩34,234 | ₩33,972 | ₩34,087 | 0.00% | 3.3만 |
|---|
| 2026.08.18 | ₩34,063 | ₩34,100 | ₩33,964 | ₩34,066 | +0.01% | 5.5만 |
|---|
| 2026.08.17 | ₩33,954 | ₩34,114 | ₩33,943 | ₩34,060 | +0.31% | 1.7만 |
|---|
| 2026.08.14 | ₩33,900 | ₩34,100 | ₩33,900 | ₩34,047 | +0.43% | 5.5만 |
|---|
| 2026.08.13 | ₩34,034 | ₩34,100 | ₩33,886 | ₩34,100 | +0.20% | 6.1만 |
|---|
| 2026.08.12 | ₩33,900 | ₩34,014 | ₩33,820 | ₩33,900 | 0.00% | 6만 |
|---|
| 2026.08.11 | ₩34,167 | ₩34,167 | ₩33,713 | ₩33,900 | -0.78% | 18.7만 |
|---|
| 2026.08.10 | ₩34,060 | ₩34,158 | ₩34,060 | ₩34,127 | +0.20% | 1.5만 |
|---|
| 2026.08.07 | ₩34,047 | ₩34,100 | ₩34,007 | ₩34,060 | +0.04% | 2.2만 |
|---|
| 2026.08.06 | ₩34,007 | ₩34,087 | ₩33,962 | ₩34,040 | +0.10% | 2.9만 |
|---|
| 2026.08.05 | ₩33,951 | ₩34,047 | ₩33,914 | ₩33,940 | -0.03% | 2.4만 |
|---|
| 2026.08.04 | ₩33,860 | ₩34,034 | ₩33,860 | ₩33,860 | 0.00% | 1.6만 |
|---|
| 2026.08.03 | ₩34,034 | ₩34,034 | ₩33,860 | ₩33,874 | -0.47% | 1.7만 |
|---|
| 2026.07.31 | ₩33,833 | ₩34,047 | ₩33,807 | ₩33,967 | +0.39% | 2.8만 |
|---|
| 2026.07.30 | ₩33,767 | ₩33,833 | ₩33,753 | ₩33,833 | +0.20% | 1.6만 |
|---|
| 2026.07.29 | ₩33,801 | ₩33,813 | ₩33,772 | ₩33,780 | -0.06% | 1.3만 |
|---|
| 2026.07.28 | ₩33,767 | ₩33,807 | ₩33,753 | ₩33,767 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩33,687 | ₩33,753 | ₩33,687 | ₩33,753 | +0.20% | 1.7만 |
|---|
| 2026.07.24 | ₩33,720 | ₩33,753 | ₩33,687 | ₩33,727 | +0.02% | 2.3만 |
|---|
| 2026.07.23 | ₩33,767 | ₩33,767 | ₩33,687 | ₩33,727 | -0.12% | 3.1만 |
|---|
| 2026.07.22 | ₩33,847 | ₩33,847 | ₩33,740 | ₩33,757 | -0.26% | 1.6만 |
|---|
| 2026.07.21 | ₩33,727 | ₩33,805 | ₩33,713 | ₩33,793 | +0.20% | 2.4만 |
|---|
| 2026.07.20 | ₩33,780 | ₩33,780 | ₩33,660 | ₩33,700 | -0.24% | 1.9만 |
|---|
| 2026.07.17 | ₩33,620 | ₩33,711 | ₩33,620 | ₩33,700 | +0.24% | 2.8만 |
|---|
| 2026.07.16 | ₩33,753 | ₩33,793 | ₩33,620 | ₩33,647 | -0.32% | 6만 |
|---|
| 2026.07.15 | ₩33,820 | ₩33,820 | ₩33,647 | ₩33,713 | -0.32% | 4.7만 |
|---|
| 2026.07.14 | ₩33,713 | ₩33,767 | ₩33,620 | ₩33,673 | -0.12% | 5.2만 |
|---|
| 2026.07.13 | ₩33,673 | ₩33,780 | ₩33,647 | ₩33,695 | +0.06% | 4.8만 |
|---|
| 2026.07.10 | ₩33,580 | ₩33,683 | ₩33,553 | ₩33,580 | 0.00% | 5.2만 |
|---|
| 2026.07.09 | ₩33,633 | ₩33,753 | ₩33,516 | ₩33,580 | -0.16% | 4.5만 |
|---|
| 2026.07.08 | ₩33,640 | ₩33,740 | ₩33,620 | ₩33,740 | +0.30% | 4.2만 |
|---|
| 2026.07.07 | ₩33,660 | ₩33,700 | ₩33,526 | ₩33,633 | -0.08% | 2.2만 |
|---|
| 2026.07.06 | ₩33,606 | ₩33,753 | ₩33,606 | ₩33,647 | +0.12% | 3만 |
|---|
| 2026.07.02 | ₩33,526 | ₩33,647 | ₩33,486 | ₩33,593 | +0.20% | 3.2만 |
|---|
| 2026.07.01 | ₩33,353 | ₩33,606 | ₩33,339 | ₩33,526 | +0.52% | 7.2만 |
|---|
| 2026.06.30 | ₩33,954 | ₩34,020 | ₩33,740 | ₩33,847 | -0.31% | 27.6만 |
|---|
| 2026.06.29 | ₩33,927 | ₩33,980 | ₩33,860 | ₩33,940 | +0.04% | 11.6만 |
|---|
| 2026.06.26 | ₩33,974 | ₩34,034 | ₩33,860 | ₩33,980 | +0.02% | 2.8만 |
|---|
| 2026.06.25 | ₩33,980 | ₩34,000 | ₩33,927 | ₩33,954 | -0.08% | 2.7만 |
|---|
| 2026.06.24 | ₩34,074 | ₩34,114 | ₩33,931 | ₩33,980 | -0.27% | 3.2만 |
|---|
| 2026.06.23 | ₩34,100 | ₩34,167 | ₩33,986 | ₩34,034 | -0.20% | 3.6만 |
|---|
| 2026.06.22 | ₩34,221 | ₩34,246 | ₩34,047 | ₩34,100 | -0.35% | 3.3만 |
|---|
| 2026.06.18 | ₩34,020 | ₩34,294 | ₩33,980 | ₩34,127 | +0.31% | 5.7만 |
|---|
| 2026.06.17 | ₩33,980 | ₩34,020 | ₩33,927 | ₩34,020 | +0.12% | 2.4만 |
|---|
| 2026.06.16 | ₩33,980 | ₩34,007 | ₩33,940 | ₩33,979 | -0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩33,967 | ₩33,987 | ₩33,914 | ₩33,967 | 0.00% | 3.2만 |
|---|
| 2026.06.12 | ₩33,847 | ₩33,967 | ₩33,847 | ₩33,927 | +0.24% | 3.3만 |
|---|
| 2026.06.11 | ₩33,954 | ₩33,954 | ₩33,820 | ₩33,820 | -0.39% | 3.4만 |
|---|
| 2026.06.10 | ₩33,923 | ₩33,939 | ₩33,874 | ₩33,874 | -0.15% | 1.4만 |
|---|
| 2026.06.09 | ₩33,940 | ₩33,954 | ₩33,847 | ₩33,887 | -0.16% | 8.6천 |
|---|
| 2026.06.08 | ₩33,833 | ₩33,947 | ₩33,820 | ₩33,847 | +0.04% | 3.4만 |
|---|
| 2026.06.05 | ₩33,967 | ₩33,967 | ₩33,820 | ₩33,900 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩33,962 | ₩34,007 | ₩33,954 | ₩33,994 | +0.09% | 2.1만 |
|---|
| 2026.06.03 | ₩33,874 | ₩34,007 | ₩33,874 | ₩33,994 | +0.35% | 4.6만 |
|---|
| 2026.06.02 | ₩33,900 | ₩33,940 | ₩33,887 | ₩33,927 | +0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩33,980 | ₩33,980 | ₩33,860 | ₩33,940 | -0.12% | 3.1만 |
|---|
| 2026.05.29 | ₩33,994 | ₩34,007 | ₩33,887 | ₩33,900 | -0.27% | 9.1만 |
|---|
| 2026.05.28 | ₩33,967 | ₩33,980 | ₩33,860 | ₩33,914 | -0.16% | 31.1만 |
|---|
| 2026.05.27 | ₩33,927 | ₩33,940 | ₩33,874 | ₩33,914 | -0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩33,807 | ₩33,914 | ₩33,780 | ₩33,820 | +0.04% | 3만 |
|---|
| 2026.05.22 | ₩33,767 | ₩33,833 | ₩33,727 | ₩33,807 | +0.12% | 1.3만 |
|---|
| 2026.05.21 | ₩33,687 | ₩33,707 | ₩33,660 | ₩33,700 | +0.04% | 1.9만 |
|---|
| 2026.05.20 | ₩33,593 | ₩33,780 | ₩33,593 | ₩33,687 | +0.28% | 1.5만 |
|---|
| 2026.05.19 | ₩33,713 | ₩33,874 | ₩33,580 | ₩33,580 | -0.40% | 4만 |
|---|
| 2026.05.18 | ₩33,940 | ₩33,954 | ₩33,647 | ₩33,727 | -0.63% | 3만 |
|---|
| 2026.05.15 | ₩33,900 | ₩33,927 | ₩33,807 | ₩33,833 | -0.20% | 1.3만 |
|---|
| 2026.05.14 | ₩33,967 | ₩33,980 | ₩33,874 | ₩33,927 | -0.12% | 7.5만 |
|---|
| 2026.05.13 | ₩33,940 | ₩33,980 | ₩33,887 | ₩33,980 | +0.12% | 2.4만 |
|---|
| 2026.05.12 | ₩33,940 | ₩33,980 | ₩33,847 | ₩33,847 | -0.28% | 5.1만 |
|---|
| 2026.05.11 | ₩33,954 | ₩33,980 | ₩33,914 | ₩33,940 | -0.04% | 5.1만 |
|---|
| 2026.05.08 | ₩34,181 | ₩34,181 | ₩33,914 | ₩33,927 | -0.74% | 11.9만 |
|---|
| 2026.05.07 | ₩34,060 | ₩34,221 | ₩33,980 | ₩33,980 | -0.24% | 3.1만 |
|---|
| 2026.05.06 | ₩34,181 | ₩34,207 | ₩33,980 | ₩34,047 | -0.39% | 15.6만 |
|---|
| 2026.05.05 | ₩34,167 | ₩34,181 | ₩34,047 | ₩34,127 | -0.12% | 5만 |
|---|
| 2026.05.04 | ₩34,114 | ₩34,194 | ₩34,087 | ₩34,087 | -0.08% | 4만 |
|---|
| 2026.05.01 | ₩34,034 | ₩34,167 | ₩34,034 | ₩34,087 | +0.16% | 2.8만 |
|---|
| 2026.04.30 | ₩33,994 | ₩34,181 | ₩33,994 | ₩34,114 | +0.35% | 4.3만 |
|---|
| 2026.04.29 | ₩33,914 | ₩34,047 | ₩33,914 | ₩33,927 | +0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩33,914 | ₩34,020 | ₩33,847 | ₩33,927 | +0.04% | 2.9만 |
|---|
| 2026.04.27 | ₩33,833 | ₩34,014 | ₩33,833 | ₩33,914 | +0.24% | 2.8만 |
|---|
| 2026.04.24 | ₩33,927 | ₩34,034 | ₩33,900 | ₩33,954 | +0.08% | 5.3만 |
|---|
| 2026.04.23 | ₩33,900 | ₩33,914 | ₩33,807 | ₩33,887 | -0.04% | 3.8만 |
|---|
| 2026.04.22 | ₩33,874 | ₩33,900 | ₩33,580 | ₩33,847 | -0.08% | 11.7만 |
|---|
| 2026.04.21 | ₩33,740 | ₩33,887 | ₩33,740 | ₩33,887 | +0.44% | 7.3만 |
|---|
| 2026.04.20 | ₩33,647 | ₩33,820 | ₩33,580 | ₩33,713 | +0.20% | 3만 |
|---|
| 2026.04.17 | ₩33,740 | ₩33,780 | ₩33,667 | ₩33,700 | -0.12% | 4.4만 |
|---|
| 2026.04.16 | ₩33,954 | ₩33,954 | ₩33,580 | ₩33,673 | -0.83% | 5.6만 |
|---|
| 2026.04.15 | ₩33,553 | ₩33,820 | ₩33,553 | ₩33,673 | +0.36% | 3만 |
|---|
| 2026.04.14 | ₩33,540 | ₩33,647 | ₩33,473 | ₩33,580 | +0.12% | 3.8만 |
|---|
| 2026.04.13 | ₩33,433 | ₩33,500 | ₩33,380 | ₩33,500 | +0.20% | 5만 |
|---|
| 2026.04.10 | ₩33,366 | ₩33,500 | ₩33,339 | ₩33,380 | +0.04% | 5.1만 |
|---|
| 2026.04.09 | ₩33,286 | ₩33,593 | ₩33,179 | ₩33,313 | +0.08% | 5.3만 |
|---|
| 2026.04.08 | ₩33,046 | ₩33,314 | ₩32,992 | ₩33,286 | +0.73% | 15.6만 |
|---|
| 2026.04.07 | ₩32,979 | ₩32,986 | ₩32,819 | ₩32,832 | -0.45% | 7.7만 |
|---|
| 2026.04.06 | ₩32,979 | ₩33,054 | ₩32,926 | ₩32,979 | 0.00% | 12.6만 |
|---|
| 2026.04.02 | ₩32,912 | ₩33,046 | ₩32,872 | ₩32,966 | +0.16% | 13만 |
|---|
| 2026.04.01 | ₩33,153 | ₩33,246 | ₩33,006 | ₩33,046 | -0.32% | 22.3만 |
|---|
| 2026.03.31 | ₩33,833 | ₩33,847 | ₩33,526 | ₩33,620 | -0.63% | 22.2만 |
|---|
| 2026.03.30 | ₩33,647 | ₩33,847 | ₩33,647 | ₩33,660 | +0.04% | 4.6만 |
|---|
| 2026.03.27 | ₩33,780 | ₩33,847 | ₩33,606 | ₩33,606 | -0.51% | 7.9만 |
|---|
| 2026.03.26 | ₩33,887 | ₩33,914 | ₩33,713 | ₩33,800 | -0.26% | 2.9만 |
|---|
| 2026.03.25 | ₩33,687 | ₩33,980 | ₩33,687 | ₩33,860 | +0.52% | 2.9만 |
|---|
| 2026.03.24 | ₩33,620 | ₩33,827 | ₩33,580 | ₩33,647 | +0.08% | 5.2만 |
|---|
| 2026.03.23 | ₩33,713 | ₩33,914 | ₩33,460 | ₩33,540 | -0.51% | 24.2만 |
|---|
| 2026.03.20 | ₩34,141 | ₩34,141 | ₩33,313 | ₩33,313 | -2.42% | 16.7만 |
|---|
| 2026.03.19 | ₩33,927 | ₩34,181 | ₩33,927 | ₩33,940 | +0.04% | 4.2만 |
|---|
| 2026.03.18 | ₩34,167 | ₩34,167 | ₩34,020 | ₩34,034 | -0.39% | 7만 |
|---|
| 2026.03.17 | ₩34,020 | ₩34,341 | ₩34,020 | ₩34,127 | +0.31% | 1.6만 |
|---|
| 2026.03.16 | ₩34,261 | ₩34,557 | ₩33,987 | ₩34,020 | -0.70% | 6.2만 |
|---|
| 2026.03.13 | ₩34,201 | ₩34,378 | ₩34,154 | ₩34,154 | -0.14% | 2.6만 |
|---|
| 2026.03.12 | ₩34,247 | ₩34,247 | ₩34,141 | ₩34,154 | -0.27% | 3.7만 |
|---|
| 2026.03.11 | ₩34,514 | ₩34,688 | ₩34,247 | ₩34,247 | -0.77% | 2.7만 |
|---|
| 2026.03.10 | ₩34,368 | ₩34,441 | ₩34,047 | ₩34,341 | -0.08% | 2.5만 |
|---|
| 2026.03.09 | ₩34,181 | ₩34,715 | ₩34,034 | ₩34,261 | +0.23% | 5.6만 |
|---|
| 2026.03.06 | ₩34,261 | ₩34,421 | ₩34,261 | ₩34,287 | +0.08% | 1.7만 |
|---|
| 2026.03.05 | ₩34,408 | ₩34,541 | ₩34,327 | ₩34,361 | -0.14% | 3.6만 |
|---|
| 2026.03.04 | ₩34,548 | ₩34,548 | ₩34,194 | ₩34,428 | -0.35% | 9.9만 |
|---|
| 2026.03.03 | ₩34,514 | ₩34,688 | ₩34,434 | ₩34,514 | 0.00% | 5만 |
|---|
| 2026.03.02 | ₩34,448 | ₩34,635 | ₩34,364 | ₩34,574 | +0.37% | 4.3만 |
|---|
| 2026.02.27 | ₩34,795 | ₩34,848 | ₩34,301 | ₩34,381 | -1.19% | 11.4만 |
|---|
| 2026.02.26 | ₩34,848 | ₩34,875 | ₩34,781 | ₩34,795 | -0.15% | 1.9만 |
|---|
| 2026.02.25 | ₩34,787 | ₩34,862 | ₩34,787 | ₩34,839 | +0.15% | 1.7만 |
|---|
| 2026.02.24 | ₩34,968 | ₩34,968 | ₩34,781 | ₩34,821 | -0.42% | 4.3만 |
|---|
| 2026.02.23 | ₩34,848 | ₩34,928 | ₩34,761 | ₩34,848 | 0.00% | 1.3만 |
|---|
| 2026.02.20 | ₩34,908 | ₩34,955 | ₩34,781 | ₩34,848 | -0.17% | 1.9만 |
|---|
| 2026.02.19 | ₩34,821 | ₩34,902 | ₩34,755 | ₩34,862 | +0.12% | 2만 |
|---|
| 2026.02.18 | ₩34,982 | ₩34,982 | ₩34,795 | ₩34,828 | -0.44% | 6.1만 |
|---|
| 2026.02.17 | ₩34,902 | ₩35,209 | ₩34,888 | ₩35,062 | +0.46% | 4.8만 |
|---|
| 2026.02.13 | ₩34,820 | ₩34,888 | ₩34,728 | ₩34,835 | +0.04% | 2.1만 |
|---|
| 2026.02.12 | ₩34,848 | ₩34,866 | ₩34,648 | ₩34,728 | -0.34% | 2만 |
|---|
| 2026.02.11 | ₩34,781 | ₩34,888 | ₩34,755 | ₩34,768 | -0.04% | 1.7만 |
|---|
| 2026.02.10 | ₩34,661 | ₩34,755 | ₩34,635 | ₩34,688 | +0.08% | 2.7만 |
|---|
| 2026.02.09 | ₩34,768 | ₩34,768 | ₩34,621 | ₩34,648 | -0.35% | 4.6만 |
|---|
| 2026.02.06 | ₩34,648 | ₩34,688 | ₩34,621 | ₩34,688 | +0.12% | 1.8만 |
|---|
| 2026.02.05 | ₩34,651 | ₩34,701 | ₩34,581 | ₩34,688 | +0.11% | 2.3만 |
|---|
| 2026.02.04 | ₩34,635 | ₩34,648 | ₩34,608 | ₩34,621 | -0.04% | 5.7만 |
|---|
| 2026.02.03 | ₩34,581 | ₩34,648 | ₩34,528 | ₩34,608 | +0.08% | 4.2만 |
|---|
| 2026.02.02 | ₩34,621 | ₩34,648 | ₩34,548 | ₩34,554 | -0.19% | 4.6만 |
|---|
| 2026.01.30 | ₩34,581 | ₩34,648 | ₩34,488 | ₩34,648 | +0.19% | 6.2만 |
|---|
| 2026.01.29 | ₩34,608 | ₩34,635 | ₩34,541 | ₩34,581 | -0.08% | 29만 |
|---|
| 2026.01.28 | ₩34,595 | ₩34,595 | ₩34,564 | ₩34,568 | -0.08% | 16.3만 |
|---|
| 2026.01.27 | ₩34,554 | ₩34,608 | ₩34,514 | ₩34,554 | 0.00% | 9.9만 |
|---|
| 2026.01.26 | ₩34,514 | ₩34,581 | ₩34,474 | ₩34,581 | +0.19% | 4만 |
|---|
| 2026.01.23 | ₩34,448 | ₩34,514 | ₩34,421 | ₩34,474 | +0.08% | 2.3만 |
|---|
| 2026.01.22 | ₩34,327 | ₩34,474 | ₩34,327 | ₩34,448 | +0.35% | 3만 |
|---|
| 2026.01.21 | ₩34,261 | ₩34,406 | ₩34,194 | ₩34,381 | +0.35% | 14.1만 |
|---|
| 2026.01.20 | ₩34,327 | ₩34,448 | ₩34,207 | ₩34,247 | -0.23% | 11.8만 |
|---|
| 2026.01.16 | ₩34,381 | ₩34,410 | ₩34,314 | ₩34,354 | -0.08% | 1.9만 |
|---|
| 2026.01.15 | ₩34,314 | ₩34,448 | ₩34,181 | ₩34,368 | +0.16% | 5.8만 |
|---|
| 2026.01.14 | ₩34,287 | ₩34,350 | ₩34,181 | ₩34,234 | -0.16% | 6.4만 |
|---|
| 2026.01.13 | ₩34,227 | ₩34,314 | ₩34,181 | ₩34,254 | +0.08% | 15.7만 |
|---|
| 2026.01.12 | ₩34,247 | ₩34,274 | ₩34,181 | ₩34,247 | 0.00% | 5.6만 |
|---|
| 2026.01.09 | ₩34,221 | ₩34,368 | ₩34,151 | ₩34,194 | -0.08% | 8.4만 |
|---|
| 2026.01.08 | ₩34,060 | ₩34,234 | ₩34,015 | ₩34,194 | +0.39% | 3.7만 |
|---|
| 2026.01.07 | ₩34,060 | ₩34,060 | ₩34,007 | ₩34,034 | -0.08% | 4.8만 |
|---|
| 2026.01.06 | ₩33,914 | ₩34,060 | ₩33,914 | ₩34,015 | +0.30% | 6.6만 |
|---|
| 2026.01.05 | ₩33,954 | ₩33,954 | ₩33,914 | ₩33,954 | 0.00% | 5.3만 |
|---|
| 2026.01.02 | ₩33,767 | ₩33,914 | ₩33,749 | ₩33,895 | +0.38% | 4.5만 |
|---|
| 2025.12.31 | ₩33,820 | ₩33,820 | ₩33,673 | ₩33,700 | -0.36% | 17.5만 |
|---|
| 2025.12.30 | ₩34,635 | ₩34,635 | ₩34,528 | ₩34,554 | -0.23% | 8.2만 |
|---|
| 2025.12.29 | ₩34,528 | ₩34,635 | ₩34,474 | ₩34,474 | -0.15% | 7.7만 |
|---|
| 2025.12.26 | ₩34,448 | ₩34,514 | ₩34,448 | ₩34,461 | +0.04% | 5.3만 |
|---|
| 2025.12.24 | ₩34,528 | ₩34,554 | ₩34,397 | ₩34,461 | -0.19% | 4.1만 |
|---|
| 2025.12.23 | ₩34,448 | ₩34,541 | ₩34,421 | ₩34,461 | +0.04% | 6.4만 |
|---|
| 2025.12.22 | ₩34,448 | ₩34,528 | ₩34,434 | ₩34,448 | 0.00% | 9.8만 |
|---|
| 2025.12.19 | ₩34,474 | ₩34,541 | ₩34,434 | ₩34,434 | -0.12% | 7.9만 |
|---|
| 2025.12.18 | ₩34,488 | ₩34,488 | ₩34,368 | ₩34,421 | -0.19% | 52.8만 |
|---|
| 2025.12.17 | ₩34,448 | ₩34,488 | ₩34,381 | ₩34,421 | -0.08% | 7.2만 |
|---|
| 2025.12.16 | ₩34,448 | ₩34,461 | ₩34,381 | ₩34,381 | -0.19% | 2.8만 |
|---|
| 2025.12.15 | ₩34,474 | ₩34,474 | ₩34,401 | ₩34,448 | -0.08% | 2.9만 |
|---|
| 2025.12.12 | ₩34,448 | ₩34,512 | ₩34,381 | ₩34,448 | 0.00% | 1.3만 |
|---|
| 2025.12.11 | ₩34,448 | ₩34,488 | ₩34,354 | ₩34,474 | +0.08% | 5.4만 |
|---|
| 2025.12.10 | ₩34,448 | ₩34,474 | ₩34,314 | ₩34,448 | 0.00% | 2만 |
|---|
| 2025.12.09 | ₩34,474 | ₩34,474 | ₩34,381 | ₩34,434 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩34,381 | ₩34,448 | ₩34,167 | ₩34,408 | +0.08% | 6.7만 |
|---|
| 2025.12.05 | ₩34,354 | ₩34,381 | ₩34,167 | ₩34,381 | +0.08% | 2만 |
|---|
| 2025.12.04 | ₩34,394 | ₩34,434 | ₩34,354 | ₩34,368 | -0.08% | 1.3만 |
|---|
| 2025.12.03 | ₩34,381 | ₩34,434 | ₩34,301 | ₩34,354 | -0.08% | 10.4만 |
|---|
| 2025.12.02 | ₩34,314 | ₩34,381 | ₩34,287 | ₩34,341 | +0.08% | 13.5만 |
|---|
| 2025.12.01 | ₩34,314 | ₩34,381 | ₩34,047 | ₩34,341 | +0.08% | 13.9만 |
|---|
| 2025.11.28 | ₩34,074 | ₩34,354 | ₩34,047 | ₩34,341 | +0.78% | 23.7만 |
|---|
| 2025.11.26 | ₩34,007 | ₩34,127 | ₩33,914 | ₩34,020 | +0.04% | 4.4만 |
|---|
| 2025.11.25 | ₩33,922 | ₩34,087 | ₩33,900 | ₩33,954 | +0.09% | 8.3만 |
|---|
| 2025.11.24 | ₩33,927 | ₩34,094 | ₩33,900 | ₩33,914 | -0.04% | 7.8만 |
|---|
| 2025.11.21 | ₩33,860 | ₩34,020 | ₩33,860 | ₩33,994 | +0.39% | 12.8만 |
|---|
| 2025.11.20 | ₩33,967 | ₩34,113 | ₩33,853 | ₩33,860 | -0.31% | 13.8만 |
|---|
| 2025.11.19 | ₩34,114 | ₩34,154 | ₩33,940 | ₩33,940 | -0.51% | 22.9만 |
|---|
| 2025.11.18 | ₩34,114 | ₩34,181 | ₩34,007 | ₩34,007 | -0.31% | 5.8만 |
|---|
| 2025.11.17 | ₩34,221 | ₩34,221 | ₩34,060 | ₩34,181 | -0.12% | 4.9만 |
|---|
| 2025.11.14 | ₩34,234 | ₩34,261 | ₩34,100 | ₩34,234 | 0.00% | 1.9만 |
|---|
| 2025.11.13 | ₩34,274 | ₩34,298 | ₩34,087 | ₩34,117 | -0.46% | 2.9만 |
|---|
| 2025.11.12 | ₩34,289 | ₩34,301 | ₩34,207 | ₩34,207 | -0.24% | 2.8만 |
|---|
| 2025.11.11 | ₩34,194 | ₩34,301 | ₩34,194 | ₩34,262 | +0.20% | 6.2만 |
|---|
| 2025.11.10 | ₩34,114 | ₩34,261 | ₩34,068 | ₩34,181 | +0.20% | 7.2만 |
|---|
| 2025.11.07 | ₩34,047 | ₩34,141 | ₩34,047 | ₩34,087 | +0.12% | 4.1만 |
|---|
| 2025.11.06 | ₩34,034 | ₩34,074 | ₩34,011 | ₩34,074 | +0.12% | 7.8만 |
|---|
| 2025.11.05 | ₩34,020 | ₩34,034 | ₩33,988 | ₩34,020 | 0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩33,887 | ₩34,007 | ₩33,833 | ₩33,940 | +0.16% | 23.7만 |
|---|
| 2025.11.03 | ₩33,914 | ₩33,940 | ₩33,860 | ₩33,880 | -0.10% | 5.4만 |
|---|
| 2025.10.31 | ₩33,980 | ₩34,060 | ₩33,860 | ₩33,914 | -0.20% | 43만 |
|---|
| 2025.10.30 | ₩34,003 | ₩34,074 | ₩33,860 | ₩33,914 | -0.26% | 5.2만 |
|---|
| 2025.10.29 | ₩33,942 | ₩34,020 | ₩33,940 | ₩33,960 | +0.06% | 2.8만 |
|---|
| 2025.10.28 | ₩34,114 | ₩34,114 | ₩33,914 | ₩33,914 | -0.59% | 6.4만 |
|---|
| 2025.10.27 | ₩34,047 | ₩34,087 | ₩33,994 | ₩34,074 | +0.08% | 18.3만 |
|---|
| 2025.10.24 | ₩33,954 | ₩34,047 | ₩33,940 | ₩33,967 | +0.04% | 3.9만 |
|---|
| 2025.10.23 | ₩33,874 | ₩33,950 | ₩33,874 | ₩33,927 | +0.16% | 4만 |
|---|
| 2025.10.22 | ₩33,927 | ₩33,927 | ₩33,753 | ₩33,874 | -0.16% | 7.9만 |
|---|
| 2025.10.21 | ₩33,900 | ₩33,940 | ₩33,874 | ₩33,900 | 0.00% | 4.2만 |
|---|
| 2025.10.20 | ₩33,847 | ₩33,914 | ₩33,833 | ₩33,898 | +0.15% | 6.7만 |
|---|
| 2025.10.17 | ₩33,767 | ₩33,847 | ₩33,767 | ₩33,793 | +0.08% | 13.2만 |
|---|
| 2025.10.16 | ₩33,727 | ₩33,874 | ₩33,727 | ₩33,833 | +0.32% | 18.1만 |
|---|
| 2025.10.15 | ₩33,780 | ₩33,847 | ₩33,693 | ₩33,727 | -0.16% | 13.7만 |
|---|
| 2025.10.14 | ₩33,767 | ₩33,847 | ₩33,647 | ₩33,753 | -0.04% | 24.9만 |
|---|
| 2025.10.13 | ₩33,807 | ₩33,833 | ₩33,727 | ₩33,740 | -0.20% | 7만 |
|---|
| 2025.10.10 | ₩33,820 | ₩33,874 | ₩33,593 | ₩33,740 | -0.24% | 20.7만 |
|---|
