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 | ₩32,423 | ₩32,463 | ₩32,283 | ₩32,423 | 0.00% | 8.7만 |
| 2026.10.08 | ₩32,116 | ₩32,410 | ₩31,849 | ₩32,330 | +0.67% | 13.1만 |
| 2026.10.07 | ₩32,570 | ₩32,581 | ₩31,741 | ₩31,969 | -1.85% | 20.1만 |
| 2026.10.06 | ₩32,864 | ₩33,171 | ₩32,597 | ₩32,690 | -0.53% | 11만 |
| 2026.10.05 | ₩33,077 | ₩33,194 | ₩32,810 | ₩32,930 | -0.44% | 16.5만 |
| 2026.10.02 | ₩33,077 | ₩33,224 | ₩32,850 | ₩32,957 | -0.36% | 12.2만 |
| 2026.10.01 | ₩32,904 | ₩33,088 | ₩32,784 | ₩33,064 | +0.49% | 16.9만 |
| 2026.09.30 | ₩33,545 | ₩33,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,478 |
| -0.20% |
| 11.8만 |
| 2026.09.29 | ₩33,465 | ₩33,465 | ₩33,378 | ₩33,411 | -0.16% | 5.8만 |
|---|
| 2026.09.28 | ₩33,585 | ₩33,585 | ₩33,385 | ₩33,411 | -0.52% | 7만 |
|---|
| 2026.09.25 | ₩33,465 | ₩33,678 | ₩33,385 | ₩33,505 | +0.12% | 9만 |
|---|
| 2026.09.24 | ₩33,625 | ₩33,692 | ₩33,466 | ₩33,558 | -0.20% | 5.7만 |
|---|
| 2026.09.23 | ₩33,758 | ₩33,758 | ₩33,598 | ₩33,632 | -0.38% | 5만 |
|---|
| 2026.09.22 | ₩33,732 | ₩33,892 | ₩33,718 | ₩33,718 | -0.04% | 4.4만 |
|---|
| 2026.09.21 | ₩33,745 | ₩33,892 | ₩33,745 | ₩33,812 | +0.20% | 5.5만 |
|---|
| 2026.09.18 | ₩33,785 | ₩33,837 | ₩33,718 | ₩33,745 | -0.12% | 3.9만 |
|---|
| 2026.09.17 | ₩33,785 | ₩33,884 | ₩33,653 | ₩33,785 | 0.00% | 3.2만 |
|---|
| 2026.09.16 | ₩33,745 | ₩33,812 | ₩33,598 | ₩33,625 | -0.36% | 3.5만 |
|---|
| 2026.09.15 | ₩33,892 | ₩33,892 | ₩33,612 | ₩33,758 | -0.39% | 4만 |
|---|
| 2026.09.14 | ₩33,625 | ₩33,879 | ₩33,625 | ₩33,793 | +0.50% | 3.5만 |
|---|
| 2026.09.11 | ₩33,839 | ₩33,945 | ₩33,692 | ₩33,785 | -0.16% | 4.8만 |
|---|
| 2026.09.10 | ₩33,919 | ₩34,011 | ₩33,705 | ₩33,785 | -0.39% | 3.3만 |
|---|
| 2026.09.09 | ₩34,052 | ₩34,052 | ₩33,919 | ₩33,999 | -0.16% | 6.3만 |
|---|
| 2026.09.08 | ₩34,159 | ₩34,159 | ₩33,919 | ₩34,079 | -0.23% | 2.3만 |
|---|
| 2026.09.04 | ₩34,126 | ₩34,186 | ₩33,985 | ₩33,999 | -0.37% | 2.4만 |
|---|
| 2026.09.03 | ₩34,132 | ₩34,239 | ₩34,132 | ₩34,166 | +0.10% | 1.2만 |
|---|
| 2026.09.02 | ₩34,239 | ₩34,239 | ₩33,999 | ₩34,092 | -0.43% | 1.7만 |
|---|
| 2026.09.01 | ₩34,252 | ₩34,359 | ₩34,092 | ₩34,092 | -0.47% | 1.8만 |
|---|
| 2026.08.31 | ₩34,239 | ₩34,293 | ₩34,066 | ₩34,266 | +0.08% | 3만 |
|---|
| 2026.08.28 | ₩34,092 | ₩34,373 | ₩34,025 | ₩34,212 | +0.35% | 3만 |
|---|
| 2026.08.27 | ₩34,119 | ₩34,252 | ₩33,959 | ₩34,239 | +0.35% | 2.6만 |
|---|
| 2026.08.26 | ₩34,226 | ₩34,226 | ₩34,066 | ₩34,119 | -0.31% | 2.3만 |
|---|
| 2026.08.25 | ₩34,159 | ₩34,239 | ₩34,052 | ₩34,239 | +0.23% | 3.2만 |
|---|
| 2026.08.24 | ₩34,106 | ₩34,239 | ₩33,999 | ₩34,172 | +0.20% | 5.4만 |
|---|
| 2026.08.21 | ₩34,106 | ₩34,147 | ₩34,025 | ₩34,106 | 0.00% | 1.2만 |
|---|
| 2026.08.20 | ₩34,092 | ₩34,252 | ₩34,087 | ₩34,159 | +0.20% | 2.3만 |
|---|
| 2026.08.19 | ₩34,092 | ₩34,239 | ₩33,977 | ₩34,092 | 0.00% | 3.3만 |
|---|
| 2026.08.18 | ₩34,068 | ₩34,106 | ₩33,969 | ₩34,071 | +0.01% | 5.5만 |
|---|
| 2026.08.17 | ₩33,959 | ₩34,119 | ₩33,948 | ₩34,066 | +0.31% | 1.7만 |
|---|
| 2026.08.14 | ₩33,905 | ₩34,106 | ₩33,905 | ₩34,052 | +0.43% | 5.5만 |
|---|
| 2026.08.13 | ₩34,039 | ₩34,106 | ₩33,891 | ₩34,106 | +0.20% | 6.1만 |
|---|
| 2026.08.12 | ₩33,905 | ₩34,019 | ₩33,825 | ₩33,905 | 0.00% | 6만 |
|---|
| 2026.08.11 | ₩34,172 | ₩34,172 | ₩33,718 | ₩33,905 | -0.78% | 18.7만 |
|---|
| 2026.08.10 | ₩34,066 | ₩34,163 | ₩34,066 | ₩34,132 | +0.20% | 1.5만 |
|---|
| 2026.08.07 | ₩34,052 | ₩34,106 | ₩34,012 | ₩34,066 | +0.04% | 2.2만 |
|---|
| 2026.08.06 | ₩34,012 | ₩34,092 | ₩33,967 | ₩34,046 | +0.10% | 2.9만 |
|---|
| 2026.08.05 | ₩33,956 | ₩34,052 | ₩33,919 | ₩33,945 | -0.03% | 2.4만 |
|---|
| 2026.08.04 | ₩33,865 | ₩34,039 | ₩33,865 | ₩33,865 | 0.00% | 1.6만 |
|---|
| 2026.08.03 | ₩34,039 | ₩34,039 | ₩33,865 | ₩33,879 | -0.47% | 1.7만 |
|---|
| 2026.07.31 | ₩33,839 | ₩34,052 | ₩33,812 | ₩33,972 | +0.39% | 2.8만 |
|---|
| 2026.07.30 | ₩33,772 | ₩33,839 | ₩33,758 | ₩33,839 | +0.20% | 1.6만 |
|---|
| 2026.07.29 | ₩33,806 | ₩33,818 | ₩33,777 | ₩33,785 | -0.06% | 1.3만 |
|---|
| 2026.07.28 | ₩33,772 | ₩33,812 | ₩33,758 | ₩33,772 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩33,692 | ₩33,758 | ₩33,692 | ₩33,758 | +0.20% | 1.7만 |
|---|
| 2026.07.24 | ₩33,725 | ₩33,758 | ₩33,692 | ₩33,732 | +0.02% | 2.3만 |
|---|
| 2026.07.23 | ₩33,772 | ₩33,772 | ₩33,692 | ₩33,732 | -0.12% | 3.1만 |
|---|
| 2026.07.22 | ₩33,852 | ₩33,852 | ₩33,745 | ₩33,762 | -0.26% | 1.6만 |
|---|
| 2026.07.21 | ₩33,732 | ₩33,810 | ₩33,718 | ₩33,798 | +0.20% | 2.4만 |
|---|
| 2026.07.20 | ₩33,785 | ₩33,785 | ₩33,665 | ₩33,705 | -0.24% | 1.9만 |
|---|
| 2026.07.17 | ₩33,625 | ₩33,716 | ₩33,625 | ₩33,705 | +0.24% | 2.8만 |
|---|
| 2026.07.16 | ₩33,758 | ₩33,798 | ₩33,625 | ₩33,652 | -0.32% | 6만 |
|---|
| 2026.07.15 | ₩33,825 | ₩33,825 | ₩33,652 | ₩33,718 | -0.32% | 4.7만 |
|---|
| 2026.07.14 | ₩33,718 | ₩33,772 | ₩33,625 | ₩33,678 | -0.12% | 5.2만 |
|---|
| 2026.07.13 | ₩33,678 | ₩33,785 | ₩33,652 | ₩33,700 | +0.06% | 4.8만 |
|---|
| 2026.07.10 | ₩33,585 | ₩33,688 | ₩33,558 | ₩33,585 | 0.00% | 5.2만 |
|---|
| 2026.07.09 | ₩33,638 | ₩33,758 | ₩33,521 | ₩33,585 | -0.16% | 4.5만 |
|---|
| 2026.07.08 | ₩33,645 | ₩33,745 | ₩33,625 | ₩33,745 | +0.30% | 4.2만 |
|---|
| 2026.07.07 | ₩33,665 | ₩33,705 | ₩33,531 | ₩33,638 | -0.08% | 2.2만 |
|---|
| 2026.07.06 | ₩33,612 | ₩33,758 | ₩33,612 | ₩33,652 | +0.12% | 3만 |
|---|
| 2026.07.02 | ₩33,531 | ₩33,652 | ₩33,491 | ₩33,598 | +0.20% | 3.2만 |
|---|
| 2026.07.01 | ₩33,358 | ₩33,612 | ₩33,344 | ₩33,531 | +0.52% | 7.2만 |
|---|
| 2026.06.30 | ₩33,959 | ₩34,025 | ₩33,745 | ₩33,852 | -0.31% | 27.6만 |
|---|
| 2026.06.29 | ₩33,932 | ₩33,985 | ₩33,865 | ₩33,945 | +0.04% | 11.6만 |
|---|
| 2026.06.26 | ₩33,979 | ₩34,039 | ₩33,865 | ₩33,985 | +0.02% | 2.8만 |
|---|
| 2026.06.25 | ₩33,985 | ₩34,005 | ₩33,932 | ₩33,959 | -0.08% | 2.7만 |
|---|
| 2026.06.24 | ₩34,079 | ₩34,119 | ₩33,936 | ₩33,985 | -0.27% | 3.2만 |
|---|
| 2026.06.23 | ₩34,106 | ₩34,172 | ₩33,991 | ₩34,039 | -0.20% | 3.6만 |
|---|
| 2026.06.22 | ₩34,226 | ₩34,251 | ₩34,052 | ₩34,106 | -0.35% | 3.3만 |
|---|
| 2026.06.18 | ₩34,025 | ₩34,299 | ₩33,985 | ₩34,132 | +0.31% | 5.7만 |
|---|
| 2026.06.17 | ₩33,985 | ₩34,025 | ₩33,932 | ₩34,025 | +0.12% | 2.4만 |
|---|
| 2026.06.16 | ₩33,985 | ₩34,012 | ₩33,945 | ₩33,984 | -0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩33,972 | ₩33,992 | ₩33,919 | ₩33,972 | 0.00% | 3.2만 |
|---|
| 2026.06.12 | ₩33,852 | ₩33,972 | ₩33,852 | ₩33,932 | +0.24% | 3.3만 |
|---|
| 2026.06.11 | ₩33,959 | ₩33,959 | ₩33,825 | ₩33,825 | -0.39% | 3.4만 |
|---|
| 2026.06.10 | ₩33,928 | ₩33,944 | ₩33,879 | ₩33,879 | -0.15% | 1.4만 |
|---|
| 2026.06.09 | ₩33,945 | ₩33,959 | ₩33,852 | ₩33,892 | -0.16% | 8.6천 |
|---|
| 2026.06.08 | ₩33,839 | ₩33,952 | ₩33,825 | ₩33,852 | +0.04% | 3.4만 |
|---|
| 2026.06.05 | ₩33,972 | ₩33,972 | ₩33,825 | ₩33,905 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩33,967 | ₩34,012 | ₩33,959 | ₩33,999 | +0.09% | 2.1만 |
|---|
| 2026.06.03 | ₩33,879 | ₩34,012 | ₩33,879 | ₩33,999 | +0.35% | 4.6만 |
|---|
| 2026.06.02 | ₩33,905 | ₩33,945 | ₩33,892 | ₩33,932 | +0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩33,985 | ₩33,985 | ₩33,865 | ₩33,945 | -0.12% | 3.1만 |
|---|
| 2026.05.29 | ₩33,999 | ₩34,012 | ₩33,892 | ₩33,905 | -0.27% | 9.1만 |
|---|
| 2026.05.28 | ₩33,972 | ₩33,985 | ₩33,865 | ₩33,919 | -0.16% | 31.1만 |
|---|
| 2026.05.27 | ₩33,932 | ₩33,945 | ₩33,879 | ₩33,919 | -0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩33,812 | ₩33,919 | ₩33,785 | ₩33,825 | +0.04% | 3만 |
|---|
| 2026.05.22 | ₩33,772 | ₩33,839 | ₩33,732 | ₩33,812 | +0.12% | 1.3만 |
|---|
| 2026.05.21 | ₩33,692 | ₩33,712 | ₩33,665 | ₩33,705 | +0.04% | 1.9만 |
|---|
| 2026.05.20 | ₩33,598 | ₩33,785 | ₩33,598 | ₩33,692 | +0.28% | 1.5만 |
|---|
| 2026.05.19 | ₩33,718 | ₩33,879 | ₩33,585 | ₩33,585 | -0.40% | 4만 |
|---|
| 2026.05.18 | ₩33,945 | ₩33,959 | ₩33,652 | ₩33,732 | -0.63% | 3만 |
|---|
| 2026.05.15 | ₩33,905 | ₩33,932 | ₩33,812 | ₩33,839 | -0.20% | 1.3만 |
|---|
| 2026.05.14 | ₩33,972 | ₩33,985 | ₩33,879 | ₩33,932 | -0.12% | 7.5만 |
|---|
| 2026.05.13 | ₩33,945 | ₩33,985 | ₩33,892 | ₩33,985 | +0.12% | 2.4만 |
|---|
| 2026.05.12 | ₩33,945 | ₩33,985 | ₩33,852 | ₩33,852 | -0.28% | 5.1만 |
|---|
| 2026.05.11 | ₩33,959 | ₩33,985 | ₩33,919 | ₩33,945 | -0.04% | 5.1만 |
|---|
| 2026.05.08 | ₩34,186 | ₩34,186 | ₩33,919 | ₩33,932 | -0.74% | 11.9만 |
|---|
| 2026.05.07 | ₩34,066 | ₩34,226 | ₩33,985 | ₩33,985 | -0.24% | 3.1만 |
|---|
| 2026.05.06 | ₩34,186 | ₩34,212 | ₩33,985 | ₩34,052 | -0.39% | 15.6만 |
|---|
| 2026.05.05 | ₩34,172 | ₩34,186 | ₩34,052 | ₩34,132 | -0.12% | 5만 |
|---|
| 2026.05.04 | ₩34,119 | ₩34,199 | ₩34,092 | ₩34,092 | -0.08% | 4만 |
|---|
| 2026.05.01 | ₩34,039 | ₩34,172 | ₩34,039 | ₩34,092 | +0.16% | 2.8만 |
|---|
| 2026.04.30 | ₩33,999 | ₩34,186 | ₩33,999 | ₩34,119 | +0.35% | 4.3만 |
|---|
| 2026.04.29 | ₩33,919 | ₩34,052 | ₩33,919 | ₩33,932 | +0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩33,919 | ₩34,025 | ₩33,852 | ₩33,932 | +0.04% | 2.9만 |
|---|
| 2026.04.27 | ₩33,839 | ₩34,019 | ₩33,839 | ₩33,919 | +0.24% | 2.8만 |
|---|
| 2026.04.24 | ₩33,932 | ₩34,039 | ₩33,905 | ₩33,959 | +0.08% | 5.3만 |
|---|
| 2026.04.23 | ₩33,905 | ₩33,919 | ₩33,812 | ₩33,892 | -0.04% | 3.8만 |
|---|
| 2026.04.22 | ₩33,879 | ₩33,905 | ₩33,585 | ₩33,852 | -0.08% | 11.7만 |
|---|
| 2026.04.21 | ₩33,745 | ₩33,892 | ₩33,745 | ₩33,892 | +0.44% | 7.3만 |
|---|
| 2026.04.20 | ₩33,652 | ₩33,825 | ₩33,585 | ₩33,718 | +0.20% | 3만 |
|---|
| 2026.04.17 | ₩33,745 | ₩33,785 | ₩33,672 | ₩33,705 | -0.12% | 4.4만 |
|---|
| 2026.04.16 | ₩33,959 | ₩33,959 | ₩33,585 | ₩33,678 | -0.83% | 5.6만 |
|---|
| 2026.04.15 | ₩33,558 | ₩33,825 | ₩33,558 | ₩33,678 | +0.36% | 3만 |
|---|
| 2026.04.14 | ₩33,545 | ₩33,652 | ₩33,478 | ₩33,585 | +0.12% | 3.8만 |
|---|
| 2026.04.13 | ₩33,438 | ₩33,505 | ₩33,385 | ₩33,505 | +0.20% | 5만 |
|---|
| 2026.04.10 | ₩33,371 | ₩33,505 | ₩33,344 | ₩33,385 | +0.04% | 5.1만 |
|---|
| 2026.04.09 | ₩33,291 | ₩33,598 | ₩33,184 | ₩33,318 | +0.08% | 5.3만 |
|---|
| 2026.04.08 | ₩33,051 | ₩33,319 | ₩32,997 | ₩33,291 | +0.73% | 15.6만 |
|---|
| 2026.04.07 | ₩32,984 | ₩32,991 | ₩32,824 | ₩32,837 | -0.45% | 7.7만 |
|---|
| 2026.04.06 | ₩32,984 | ₩33,059 | ₩32,930 | ₩32,984 | 0.00% | 12.6만 |
|---|
| 2026.04.02 | ₩32,917 | ₩33,051 | ₩32,877 | ₩32,971 | +0.16% | 13만 |
|---|
| 2026.04.01 | ₩33,157 | ₩33,251 | ₩33,011 | ₩33,051 | -0.32% | 22.3만 |
|---|
| 2026.03.31 | ₩33,839 | ₩33,852 | ₩33,531 | ₩33,625 | -0.63% | 22.2만 |
|---|
| 2026.03.30 | ₩33,652 | ₩33,852 | ₩33,652 | ₩33,665 | +0.04% | 4.6만 |
|---|
| 2026.03.27 | ₩33,785 | ₩33,852 | ₩33,612 | ₩33,612 | -0.51% | 7.9만 |
|---|
| 2026.03.26 | ₩33,892 | ₩33,919 | ₩33,718 | ₩33,805 | -0.26% | 2.9만 |
|---|
| 2026.03.25 | ₩33,692 | ₩33,985 | ₩33,692 | ₩33,865 | +0.52% | 2.9만 |
|---|
| 2026.03.24 | ₩33,625 | ₩33,832 | ₩33,585 | ₩33,652 | +0.08% | 5.2만 |
|---|
| 2026.03.23 | ₩33,718 | ₩33,919 | ₩33,465 | ₩33,545 | -0.51% | 24.2만 |
|---|
| 2026.03.20 | ₩34,146 | ₩34,146 | ₩33,318 | ₩33,318 | -2.42% | 16.7만 |
|---|
| 2026.03.19 | ₩33,932 | ₩34,186 | ₩33,932 | ₩33,945 | +0.04% | 4.2만 |
|---|
| 2026.03.18 | ₩34,172 | ₩34,172 | ₩34,025 | ₩34,039 | -0.39% | 7만 |
|---|
| 2026.03.17 | ₩34,025 | ₩34,346 | ₩34,025 | ₩34,132 | +0.31% | 1.6만 |
|---|
| 2026.03.16 | ₩34,266 | ₩34,562 | ₩33,992 | ₩34,025 | -0.70% | 6.2만 |
|---|
| 2026.03.13 | ₩34,206 | ₩34,383 | ₩34,159 | ₩34,159 | -0.14% | 2.6만 |
|---|
| 2026.03.12 | ₩34,252 | ₩34,252 | ₩34,146 | ₩34,159 | -0.27% | 3.7만 |
|---|
| 2026.03.11 | ₩34,520 | ₩34,693 | ₩34,252 | ₩34,252 | -0.77% | 2.7만 |
|---|
| 2026.03.10 | ₩34,373 | ₩34,446 | ₩34,052 | ₩34,346 | -0.08% | 2.5만 |
|---|
| 2026.03.09 | ₩34,186 | ₩34,720 | ₩34,039 | ₩34,266 | +0.23% | 5.6만 |
|---|
| 2026.03.06 | ₩34,266 | ₩34,426 | ₩34,266 | ₩34,293 | +0.08% | 1.7만 |
|---|
| 2026.03.05 | ₩34,413 | ₩34,546 | ₩34,333 | ₩34,366 | -0.14% | 3.6만 |
|---|
| 2026.03.04 | ₩34,553 | ₩34,553 | ₩34,199 | ₩34,433 | -0.35% | 9.9만 |
|---|
| 2026.03.03 | ₩34,520 | ₩34,693 | ₩34,439 | ₩34,520 | 0.00% | 5만 |
|---|
| 2026.03.02 | ₩34,453 | ₩34,640 | ₩34,369 | ₩34,580 | +0.37% | 4.3만 |
|---|
| 2026.02.27 | ₩34,800 | ₩34,853 | ₩34,306 | ₩34,386 | -1.19% | 11.4만 |
|---|
| 2026.02.26 | ₩34,853 | ₩34,880 | ₩34,787 | ₩34,800 | -0.15% | 1.9만 |
|---|
| 2026.02.25 | ₩34,792 | ₩34,867 | ₩34,792 | ₩34,844 | +0.15% | 1.7만 |
|---|
| 2026.02.24 | ₩34,974 | ₩34,974 | ₩34,787 | ₩34,827 | -0.42% | 4.3만 |
|---|
| 2026.02.23 | ₩34,853 | ₩34,934 | ₩34,767 | ₩34,853 | 0.00% | 1.3만 |
|---|
| 2026.02.20 | ₩34,914 | ₩34,960 | ₩34,787 | ₩34,853 | -0.17% | 1.9만 |
|---|
| 2026.02.19 | ₩34,827 | ₩34,907 | ₩34,760 | ₩34,867 | +0.12% | 2만 |
|---|
| 2026.02.18 | ₩34,987 | ₩34,987 | ₩34,800 | ₩34,833 | -0.44% | 6.1만 |
|---|
| 2026.02.17 | ₩34,907 | ₩35,214 | ₩34,893 | ₩35,067 | +0.46% | 4.8만 |
|---|
| 2026.02.13 | ₩34,825 | ₩34,893 | ₩34,733 | ₩34,840 | +0.04% | 2.1만 |
|---|
| 2026.02.12 | ₩34,853 | ₩34,871 | ₩34,653 | ₩34,733 | -0.34% | 2만 |
|---|
| 2026.02.11 | ₩34,787 | ₩34,893 | ₩34,760 | ₩34,773 | -0.04% | 1.7만 |
|---|
| 2026.02.10 | ₩34,666 | ₩34,760 | ₩34,640 | ₩34,693 | +0.08% | 2.7만 |
|---|
| 2026.02.09 | ₩34,773 | ₩34,773 | ₩34,626 | ₩34,653 | -0.35% | 4.6만 |
|---|
| 2026.02.06 | ₩34,653 | ₩34,693 | ₩34,626 | ₩34,693 | +0.12% | 1.8만 |
|---|
| 2026.02.05 | ₩34,656 | ₩34,707 | ₩34,586 | ₩34,693 | +0.11% | 2.3만 |
|---|
| 2026.02.04 | ₩34,640 | ₩34,653 | ₩34,613 | ₩34,626 | -0.04% | 5.7만 |
|---|
| 2026.02.03 | ₩34,586 | ₩34,653 | ₩34,533 | ₩34,613 | +0.08% | 4.2만 |
|---|
| 2026.02.02 | ₩34,626 | ₩34,653 | ₩34,553 | ₩34,560 | -0.19% | 4.6만 |
|---|
| 2026.01.30 | ₩34,586 | ₩34,653 | ₩34,493 | ₩34,653 | +0.19% | 6.2만 |
|---|
| 2026.01.29 | ₩34,613 | ₩34,640 | ₩34,546 | ₩34,586 | -0.08% | 29만 |
|---|
| 2026.01.28 | ₩34,600 | ₩34,600 | ₩34,569 | ₩34,573 | -0.08% | 16.3만 |
|---|
| 2026.01.27 | ₩34,560 | ₩34,613 | ₩34,520 | ₩34,560 | 0.00% | 9.9만 |
|---|
| 2026.01.26 | ₩34,520 | ₩34,586 | ₩34,480 | ₩34,586 | +0.19% | 4만 |
|---|
| 2026.01.23 | ₩34,453 | ₩34,520 | ₩34,426 | ₩34,480 | +0.08% | 2.3만 |
|---|
| 2026.01.22 | ₩34,333 | ₩34,480 | ₩34,333 | ₩34,453 | +0.35% | 3만 |
|---|
| 2026.01.21 | ₩34,266 | ₩34,411 | ₩34,199 | ₩34,386 | +0.35% | 14.1만 |
|---|
| 2026.01.20 | ₩34,333 | ₩34,453 | ₩34,212 | ₩34,252 | -0.23% | 11.8만 |
|---|
| 2026.01.16 | ₩34,386 | ₩34,415 | ₩34,319 | ₩34,359 | -0.08% | 1.9만 |
|---|
| 2026.01.15 | ₩34,319 | ₩34,453 | ₩34,186 | ₩34,373 | +0.16% | 5.8만 |
|---|
| 2026.01.14 | ₩34,293 | ₩34,355 | ₩34,186 | ₩34,239 | -0.16% | 6.4만 |
|---|
| 2026.01.13 | ₩34,232 | ₩34,319 | ₩34,186 | ₩34,259 | +0.08% | 15.7만 |
|---|
| 2026.01.12 | ₩34,252 | ₩34,279 | ₩34,186 | ₩34,252 | 0.00% | 5.6만 |
|---|
| 2026.01.09 | ₩34,226 | ₩34,373 | ₩34,156 | ₩34,199 | -0.08% | 8.4만 |
|---|
| 2026.01.08 | ₩34,066 | ₩34,239 | ₩34,020 | ₩34,199 | +0.39% | 3.7만 |
|---|
| 2026.01.07 | ₩34,066 | ₩34,066 | ₩34,012 | ₩34,039 | -0.08% | 4.8만 |
|---|
| 2026.01.06 | ₩33,919 | ₩34,066 | ₩33,919 | ₩34,020 | +0.30% | 6.6만 |
|---|
| 2026.01.05 | ₩33,959 | ₩33,959 | ₩33,919 | ₩33,959 | 0.00% | 5.3만 |
|---|
| 2026.01.02 | ₩33,772 | ₩33,919 | ₩33,754 | ₩33,900 | +0.38% | 4.5만 |
|---|
| 2025.12.31 | ₩33,825 | ₩33,825 | ₩33,678 | ₩33,705 | -0.36% | 17.5만 |
|---|
| 2025.12.30 | ₩34,640 | ₩34,640 | ₩34,533 | ₩34,560 | -0.23% | 8.2만 |
|---|
| 2025.12.29 | ₩34,533 | ₩34,640 | ₩34,480 | ₩34,480 | -0.15% | 7.7만 |
|---|
| 2025.12.26 | ₩34,453 | ₩34,520 | ₩34,453 | ₩34,466 | +0.04% | 5.3만 |
|---|
| 2025.12.24 | ₩34,533 | ₩34,560 | ₩34,402 | ₩34,466 | -0.19% | 4.1만 |
|---|
| 2025.12.23 | ₩34,453 | ₩34,546 | ₩34,426 | ₩34,466 | +0.04% | 6.4만 |
|---|
| 2025.12.22 | ₩34,453 | ₩34,533 | ₩34,439 | ₩34,453 | 0.00% | 9.8만 |
|---|
| 2025.12.19 | ₩34,480 | ₩34,546 | ₩34,439 | ₩34,439 | -0.12% | 7.9만 |
|---|
| 2025.12.18 | ₩34,493 | ₩34,493 | ₩34,373 | ₩34,426 | -0.19% | 52.8만 |
|---|
| 2025.12.17 | ₩34,453 | ₩34,493 | ₩34,386 | ₩34,426 | -0.08% | 7.2만 |
|---|
| 2025.12.16 | ₩34,453 | ₩34,466 | ₩34,386 | ₩34,386 | -0.19% | 2.8만 |
|---|
| 2025.12.15 | ₩34,480 | ₩34,480 | ₩34,406 | ₩34,453 | -0.08% | 2.9만 |
|---|
| 2025.12.12 | ₩34,453 | ₩34,517 | ₩34,386 | ₩34,453 | 0.00% | 1.3만 |
|---|
| 2025.12.11 | ₩34,453 | ₩34,493 | ₩34,359 | ₩34,480 | +0.08% | 5.4만 |
|---|
| 2025.12.10 | ₩34,453 | ₩34,480 | ₩34,319 | ₩34,453 | 0.00% | 2만 |
|---|
| 2025.12.09 | ₩34,480 | ₩34,480 | ₩34,386 | ₩34,439 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩34,386 | ₩34,453 | ₩34,172 | ₩34,413 | +0.08% | 6.7만 |
|---|
| 2025.12.05 | ₩34,359 | ₩34,386 | ₩34,172 | ₩34,386 | +0.08% | 2만 |
|---|
| 2025.12.04 | ₩34,399 | ₩34,439 | ₩34,359 | ₩34,373 | -0.08% | 1.3만 |
|---|
| 2025.12.03 | ₩34,386 | ₩34,439 | ₩34,306 | ₩34,359 | -0.08% | 10.4만 |
|---|
| 2025.12.02 | ₩34,319 | ₩34,386 | ₩34,293 | ₩34,346 | +0.08% | 13.5만 |
|---|
| 2025.12.01 | ₩34,319 | ₩34,386 | ₩34,052 | ₩34,346 | +0.08% | 13.9만 |
|---|
| 2025.11.28 | ₩34,079 | ₩34,359 | ₩34,052 | ₩34,346 | +0.78% | 23.7만 |
|---|
| 2025.11.26 | ₩34,012 | ₩34,132 | ₩33,919 | ₩34,025 | +0.04% | 4.4만 |
|---|
| 2025.11.25 | ₩33,927 | ₩34,092 | ₩33,905 | ₩33,959 | +0.09% | 8.3만 |
|---|
| 2025.11.24 | ₩33,932 | ₩34,099 | ₩33,905 | ₩33,919 | -0.04% | 7.8만 |
|---|
| 2025.11.21 | ₩33,865 | ₩34,025 | ₩33,865 | ₩33,999 | +0.39% | 12.8만 |
|---|
| 2025.11.20 | ₩33,972 | ₩34,118 | ₩33,859 | ₩33,865 | -0.31% | 13.8만 |
|---|
| 2025.11.19 | ₩34,119 | ₩34,159 | ₩33,945 | ₩33,945 | -0.51% | 22.9만 |
|---|
| 2025.11.18 | ₩34,119 | ₩34,186 | ₩34,012 | ₩34,012 | -0.31% | 5.8만 |
|---|
| 2025.11.17 | ₩34,226 | ₩34,226 | ₩34,066 | ₩34,186 | -0.12% | 4.9만 |
|---|
| 2025.11.14 | ₩34,239 | ₩34,266 | ₩34,106 | ₩34,239 | 0.00% | 1.9만 |
|---|
| 2025.11.13 | ₩34,279 | ₩34,303 | ₩34,092 | ₩34,122 | -0.46% | 2.9만 |
|---|
| 2025.11.12 | ₩34,294 | ₩34,306 | ₩34,212 | ₩34,212 | -0.24% | 2.8만 |
|---|
| 2025.11.11 | ₩34,199 | ₩34,306 | ₩34,199 | ₩34,267 | +0.20% | 6.2만 |
|---|
| 2025.11.10 | ₩34,119 | ₩34,266 | ₩34,074 | ₩34,186 | +0.20% | 7.2만 |
|---|
| 2025.11.07 | ₩34,052 | ₩34,146 | ₩34,052 | ₩34,092 | +0.12% | 4.1만 |
|---|
| 2025.11.06 | ₩34,039 | ₩34,079 | ₩34,016 | ₩34,079 | +0.12% | 7.8만 |
|---|
| 2025.11.05 | ₩34,025 | ₩34,039 | ₩33,993 | ₩34,025 | 0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩33,892 | ₩34,012 | ₩33,839 | ₩33,945 | +0.16% | 23.7만 |
|---|
| 2025.11.03 | ₩33,919 | ₩33,945 | ₩33,865 | ₩33,885 | -0.10% | 5.4만 |
|---|
| 2025.10.31 | ₩33,985 | ₩34,066 | ₩33,865 | ₩33,919 | -0.20% | 43만 |
|---|
| 2025.10.30 | ₩34,008 | ₩34,079 | ₩33,865 | ₩33,919 | -0.26% | 5.2만 |
|---|
| 2025.10.29 | ₩33,947 | ₩34,025 | ₩33,945 | ₩33,965 | +0.06% | 2.8만 |
|---|
| 2025.10.28 | ₩34,119 | ₩34,119 | ₩33,919 | ₩33,919 | -0.59% | 6.4만 |
|---|
| 2025.10.27 | ₩34,052 | ₩34,092 | ₩33,999 | ₩34,079 | +0.08% | 18.3만 |
|---|
| 2025.10.24 | ₩33,959 | ₩34,052 | ₩33,945 | ₩33,972 | +0.04% | 3.9만 |
|---|
| 2025.10.23 | ₩33,879 | ₩33,955 | ₩33,879 | ₩33,932 | +0.16% | 4만 |
|---|
| 2025.10.22 | ₩33,932 | ₩33,932 | ₩33,758 | ₩33,879 | -0.16% | 7.9만 |
|---|
| 2025.10.21 | ₩33,905 | ₩33,945 | ₩33,879 | ₩33,905 | 0.00% | 4.2만 |
|---|
| 2025.10.20 | ₩33,852 | ₩33,919 | ₩33,839 | ₩33,903 | +0.15% | 6.7만 |
|---|
| 2025.10.17 | ₩33,772 | ₩33,852 | ₩33,772 | ₩33,798 | +0.08% | 13.2만 |
|---|
| 2025.10.16 | ₩33,732 | ₩33,879 | ₩33,732 | ₩33,839 | +0.32% | 18.1만 |
|---|
| 2025.10.15 | ₩33,785 | ₩33,852 | ₩33,698 | ₩33,732 | -0.16% | 13.7만 |
|---|
| 2025.10.14 | ₩33,772 | ₩33,852 | ₩33,652 | ₩33,758 | -0.04% | 24.9만 |
|---|
| 2025.10.13 | ₩33,812 | ₩33,839 | ₩33,732 | ₩33,745 | -0.20% | 7만 |
|---|
| 2025.10.10 | ₩33,825 | ₩33,879 | ₩33,598 | ₩33,745 | -0.24% | 20.7만 |
|---|
