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 | ₩32,415 | ₩32,455 | ₩32,275 | ₩32,415 | 0.00% | 8.7만 |
| 2026.10.08 | ₩32,108 | ₩32,401 | ₩31,841 | ₩32,321 | +0.67% | 13.1만 |
| 2026.10.07 | ₩32,562 | ₩32,572 | ₩31,733 | ₩31,961 | -1.85% | 20.1만 |
| 2026.10.06 | ₩32,855 | ₩33,162 | ₩32,588 | ₩32,682 | -0.53% | 11만 |
| 2026.10.05 | ₩33,069 | ₩33,185 | ₩32,802 | ₩32,922 | -0.44% | 16.5만 |
| 2026.10.02 | ₩33,069 | ₩33,216 | ₩32,842 | ₩32,949 | -0.36% | 12.2만 |
| 2026.10.01 | ₩32,895 | ₩33,080 | ₩32,775 | ₩33,056 | +0.49% | 16.9만 |
| 2026.09.30 | ₩33,536 | ₩33,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,469 |
| -0.20% |
| 11.8만 |
| 2026.09.29 | ₩33,456 | ₩33,456 | ₩33,369 | ₩33,403 | -0.16% | 5.8만 |
|---|
| 2026.09.28 | ₩33,576 | ₩33,576 | ₩33,376 | ₩33,403 | -0.52% | 7만 |
|---|
| 2026.09.25 | ₩33,456 | ₩33,670 | ₩33,376 | ₩33,496 | +0.12% | 9만 |
|---|
| 2026.09.24 | ₩33,616 | ₩33,683 | ₩33,457 | ₩33,550 | -0.20% | 5.7만 |
|---|
| 2026.09.23 | ₩33,750 | ₩33,750 | ₩33,590 | ₩33,623 | -0.38% | 5만 |
|---|
| 2026.09.22 | ₩33,723 | ₩33,883 | ₩33,710 | ₩33,710 | -0.04% | 4.4만 |
|---|
| 2026.09.21 | ₩33,736 | ₩33,883 | ₩33,736 | ₩33,803 | +0.20% | 5.5만 |
|---|
| 2026.09.18 | ₩33,777 | ₩33,829 | ₩33,710 | ₩33,736 | -0.12% | 3.9만 |
|---|
| 2026.09.17 | ₩33,777 | ₩33,875 | ₩33,644 | ₩33,777 | 0.00% | 3.2만 |
|---|
| 2026.09.16 | ₩33,736 | ₩33,803 | ₩33,590 | ₩33,616 | -0.36% | 3.5만 |
|---|
| 2026.09.15 | ₩33,883 | ₩33,883 | ₩33,603 | ₩33,750 | -0.39% | 4만 |
|---|
| 2026.09.14 | ₩33,616 | ₩33,870 | ₩33,616 | ₩33,785 | +0.50% | 3.5만 |
|---|
| 2026.09.11 | ₩33,830 | ₩33,937 | ₩33,683 | ₩33,777 | -0.16% | 4.8만 |
|---|
| 2026.09.10 | ₩33,910 | ₩34,002 | ₩33,696 | ₩33,777 | -0.39% | 3.3만 |
|---|
| 2026.09.09 | ₩34,044 | ₩34,044 | ₩33,910 | ₩33,990 | -0.16% | 6.3만 |
|---|
| 2026.09.08 | ₩34,150 | ₩34,150 | ₩33,910 | ₩34,070 | -0.23% | 2.3만 |
|---|
| 2026.09.04 | ₩34,117 | ₩34,177 | ₩33,977 | ₩33,990 | -0.37% | 2.4만 |
|---|
| 2026.09.03 | ₩34,124 | ₩34,230 | ₩34,124 | ₩34,157 | +0.10% | 1.2만 |
|---|
| 2026.09.02 | ₩34,230 | ₩34,230 | ₩33,990 | ₩34,084 | -0.43% | 1.7만 |
|---|
| 2026.09.01 | ₩34,244 | ₩34,351 | ₩34,084 | ₩34,084 | -0.47% | 1.8만 |
|---|
| 2026.08.31 | ₩34,230 | ₩34,284 | ₩34,057 | ₩34,257 | +0.08% | 3만 |
|---|
| 2026.08.28 | ₩34,084 | ₩34,364 | ₩34,017 | ₩34,204 | +0.35% | 3만 |
|---|
| 2026.08.27 | ₩34,110 | ₩34,244 | ₩33,950 | ₩34,230 | +0.35% | 2.6만 |
|---|
| 2026.08.26 | ₩34,217 | ₩34,217 | ₩34,057 | ₩34,110 | -0.31% | 2.3만 |
|---|
| 2026.08.25 | ₩34,150 | ₩34,230 | ₩34,044 | ₩34,230 | +0.23% | 3.2만 |
|---|
| 2026.08.24 | ₩34,097 | ₩34,230 | ₩33,990 | ₩34,164 | +0.20% | 5.4만 |
|---|
| 2026.08.21 | ₩34,097 | ₩34,138 | ₩34,017 | ₩34,097 | 0.00% | 1.2만 |
|---|
| 2026.08.20 | ₩34,084 | ₩34,244 | ₩34,078 | ₩34,150 | +0.20% | 2.3만 |
|---|
| 2026.08.19 | ₩34,084 | ₩34,230 | ₩33,969 | ₩34,084 | 0.00% | 3.3만 |
|---|
| 2026.08.18 | ₩34,060 | ₩34,097 | ₩33,961 | ₩34,062 | +0.01% | 5.5만 |
|---|
| 2026.08.17 | ₩33,950 | ₩34,110 | ₩33,939 | ₩34,057 | +0.31% | 1.7만 |
|---|
| 2026.08.14 | ₩33,897 | ₩34,097 | ₩33,897 | ₩34,044 | +0.43% | 5.5만 |
|---|
| 2026.08.13 | ₩34,030 | ₩34,097 | ₩33,882 | ₩34,097 | +0.20% | 6.1만 |
|---|
| 2026.08.12 | ₩33,897 | ₩34,010 | ₩33,817 | ₩33,897 | 0.00% | 6만 |
|---|
| 2026.08.11 | ₩34,164 | ₩34,164 | ₩33,710 | ₩33,897 | -0.78% | 18.7만 |
|---|
| 2026.08.10 | ₩34,057 | ₩34,154 | ₩34,057 | ₩34,124 | +0.20% | 1.5만 |
|---|
| 2026.08.07 | ₩34,044 | ₩34,097 | ₩34,003 | ₩34,057 | +0.04% | 2.2만 |
|---|
| 2026.08.06 | ₩34,003 | ₩34,084 | ₩33,958 | ₩34,037 | +0.10% | 2.9만 |
|---|
| 2026.08.05 | ₩33,947 | ₩34,044 | ₩33,910 | ₩33,937 | -0.03% | 2.4만 |
|---|
| 2026.08.04 | ₩33,857 | ₩34,030 | ₩33,857 | ₩33,857 | 0.00% | 1.6만 |
|---|
| 2026.08.03 | ₩34,030 | ₩34,030 | ₩33,857 | ₩33,870 | -0.47% | 1.7만 |
|---|
| 2026.07.31 | ₩33,830 | ₩34,044 | ₩33,803 | ₩33,963 | +0.39% | 2.8만 |
|---|
| 2026.07.30 | ₩33,763 | ₩33,830 | ₩33,750 | ₩33,830 | +0.20% | 1.6만 |
|---|
| 2026.07.29 | ₩33,798 | ₩33,810 | ₩33,769 | ₩33,777 | -0.06% | 1.3만 |
|---|
| 2026.07.28 | ₩33,763 | ₩33,803 | ₩33,750 | ₩33,763 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩33,683 | ₩33,750 | ₩33,683 | ₩33,750 | +0.20% | 1.7만 |
|---|
| 2026.07.24 | ₩33,716 | ₩33,750 | ₩33,683 | ₩33,723 | +0.02% | 2.3만 |
|---|
| 2026.07.23 | ₩33,763 | ₩33,763 | ₩33,683 | ₩33,723 | -0.12% | 3.1만 |
|---|
| 2026.07.22 | ₩33,843 | ₩33,843 | ₩33,736 | ₩33,754 | -0.26% | 1.6만 |
|---|
| 2026.07.21 | ₩33,723 | ₩33,802 | ₩33,710 | ₩33,790 | +0.20% | 2.4만 |
|---|
| 2026.07.20 | ₩33,777 | ₩33,777 | ₩33,656 | ₩33,696 | -0.24% | 1.9만 |
|---|
| 2026.07.17 | ₩33,616 | ₩33,707 | ₩33,616 | ₩33,696 | +0.24% | 2.8만 |
|---|
| 2026.07.16 | ₩33,750 | ₩33,790 | ₩33,616 | ₩33,643 | -0.32% | 6만 |
|---|
| 2026.07.15 | ₩33,817 | ₩33,817 | ₩33,643 | ₩33,710 | -0.32% | 4.7만 |
|---|
| 2026.07.14 | ₩33,710 | ₩33,763 | ₩33,616 | ₩33,670 | -0.12% | 5.2만 |
|---|
| 2026.07.13 | ₩33,670 | ₩33,777 | ₩33,643 | ₩33,691 | +0.06% | 4.8만 |
|---|
| 2026.07.10 | ₩33,576 | ₩33,679 | ₩33,550 | ₩33,576 | 0.00% | 5.2만 |
|---|
| 2026.07.09 | ₩33,630 | ₩33,750 | ₩33,512 | ₩33,576 | -0.16% | 4.5만 |
|---|
| 2026.07.08 | ₩33,636 | ₩33,736 | ₩33,616 | ₩33,736 | +0.30% | 4.2만 |
|---|
| 2026.07.07 | ₩33,656 | ₩33,696 | ₩33,523 | ₩33,630 | -0.08% | 2.2만 |
|---|
| 2026.07.06 | ₩33,603 | ₩33,750 | ₩33,603 | ₩33,643 | +0.12% | 3만 |
|---|
| 2026.07.02 | ₩33,523 | ₩33,643 | ₩33,483 | ₩33,590 | +0.20% | 3.2만 |
|---|
| 2026.07.01 | ₩33,349 | ₩33,603 | ₩33,336 | ₩33,523 | +0.52% | 7.2만 |
|---|
| 2026.06.30 | ₩33,950 | ₩34,017 | ₩33,736 | ₩33,843 | -0.31% | 27.6만 |
|---|
| 2026.06.29 | ₩33,923 | ₩33,977 | ₩33,857 | ₩33,937 | +0.04% | 11.6만 |
|---|
| 2026.06.26 | ₩33,970 | ₩34,030 | ₩33,857 | ₩33,977 | +0.02% | 2.8만 |
|---|
| 2026.06.25 | ₩33,977 | ₩33,997 | ₩33,923 | ₩33,950 | -0.08% | 2.7만 |
|---|
| 2026.06.24 | ₩34,070 | ₩34,110 | ₩33,927 | ₩33,977 | -0.27% | 3.2만 |
|---|
| 2026.06.23 | ₩34,097 | ₩34,164 | ₩33,982 | ₩34,030 | -0.20% | 3.6만 |
|---|
| 2026.06.22 | ₩34,217 | ₩34,242 | ₩34,044 | ₩34,097 | -0.35% | 3.3만 |
|---|
| 2026.06.18 | ₩34,017 | ₩34,291 | ₩33,977 | ₩34,124 | +0.31% | 5.7만 |
|---|
| 2026.06.17 | ₩33,977 | ₩34,017 | ₩33,923 | ₩34,017 | +0.12% | 2.4만 |
|---|
| 2026.06.16 | ₩33,977 | ₩34,003 | ₩33,937 | ₩33,975 | -0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩33,963 | ₩33,983 | ₩33,910 | ₩33,963 | 0.00% | 3.2만 |
|---|
| 2026.06.12 | ₩33,843 | ₩33,963 | ₩33,843 | ₩33,923 | +0.24% | 3.3만 |
|---|
| 2026.06.11 | ₩33,950 | ₩33,950 | ₩33,817 | ₩33,817 | -0.39% | 3.4만 |
|---|
| 2026.06.10 | ₩33,919 | ₩33,935 | ₩33,870 | ₩33,870 | -0.15% | 1.4만 |
|---|
| 2026.06.09 | ₩33,937 | ₩33,950 | ₩33,843 | ₩33,883 | -0.16% | 8.6천 |
|---|
| 2026.06.08 | ₩33,830 | ₩33,943 | ₩33,817 | ₩33,843 | +0.04% | 3.4만 |
|---|
| 2026.06.05 | ₩33,963 | ₩33,963 | ₩33,817 | ₩33,897 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩33,958 | ₩34,003 | ₩33,950 | ₩33,990 | +0.09% | 2.1만 |
|---|
| 2026.06.03 | ₩33,870 | ₩34,003 | ₩33,870 | ₩33,990 | +0.35% | 4.6만 |
|---|
| 2026.06.02 | ₩33,897 | ₩33,937 | ₩33,883 | ₩33,923 | +0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩33,977 | ₩33,977 | ₩33,857 | ₩33,937 | -0.12% | 3.1만 |
|---|
| 2026.05.29 | ₩33,990 | ₩34,003 | ₩33,883 | ₩33,897 | -0.27% | 9.1만 |
|---|
| 2026.05.28 | ₩33,963 | ₩33,977 | ₩33,857 | ₩33,910 | -0.16% | 31.1만 |
|---|
| 2026.05.27 | ₩33,923 | ₩33,937 | ₩33,870 | ₩33,910 | -0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩33,803 | ₩33,910 | ₩33,777 | ₩33,817 | +0.04% | 3만 |
|---|
| 2026.05.22 | ₩33,763 | ₩33,830 | ₩33,723 | ₩33,803 | +0.12% | 1.3만 |
|---|
| 2026.05.21 | ₩33,683 | ₩33,703 | ₩33,656 | ₩33,696 | +0.04% | 1.9만 |
|---|
| 2026.05.20 | ₩33,590 | ₩33,777 | ₩33,590 | ₩33,683 | +0.28% | 1.5만 |
|---|
| 2026.05.19 | ₩33,710 | ₩33,870 | ₩33,576 | ₩33,576 | -0.40% | 4만 |
|---|
| 2026.05.18 | ₩33,937 | ₩33,950 | ₩33,643 | ₩33,723 | -0.63% | 3만 |
|---|
| 2026.05.15 | ₩33,897 | ₩33,923 | ₩33,803 | ₩33,830 | -0.20% | 1.3만 |
|---|
| 2026.05.14 | ₩33,963 | ₩33,977 | ₩33,870 | ₩33,923 | -0.12% | 7.5만 |
|---|
| 2026.05.13 | ₩33,937 | ₩33,977 | ₩33,883 | ₩33,977 | +0.12% | 2.4만 |
|---|
| 2026.05.12 | ₩33,937 | ₩33,977 | ₩33,843 | ₩33,843 | -0.28% | 5.1만 |
|---|
| 2026.05.11 | ₩33,950 | ₩33,977 | ₩33,910 | ₩33,937 | -0.04% | 5.1만 |
|---|
| 2026.05.08 | ₩34,177 | ₩34,177 | ₩33,910 | ₩33,923 | -0.74% | 11.9만 |
|---|
| 2026.05.07 | ₩34,057 | ₩34,217 | ₩33,977 | ₩33,977 | -0.24% | 3.1만 |
|---|
| 2026.05.06 | ₩34,177 | ₩34,204 | ₩33,977 | ₩34,044 | -0.39% | 15.6만 |
|---|
| 2026.05.05 | ₩34,164 | ₩34,177 | ₩34,044 | ₩34,124 | -0.12% | 5만 |
|---|
| 2026.05.04 | ₩34,110 | ₩34,190 | ₩34,084 | ₩34,084 | -0.08% | 4만 |
|---|
| 2026.05.01 | ₩34,030 | ₩34,164 | ₩34,030 | ₩34,084 | +0.16% | 2.8만 |
|---|
| 2026.04.30 | ₩33,990 | ₩34,177 | ₩33,990 | ₩34,110 | +0.35% | 4.3만 |
|---|
| 2026.04.29 | ₩33,910 | ₩34,044 | ₩33,910 | ₩33,923 | +0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩33,910 | ₩34,017 | ₩33,843 | ₩33,923 | +0.04% | 2.9만 |
|---|
| 2026.04.27 | ₩33,830 | ₩34,010 | ₩33,830 | ₩33,910 | +0.24% | 2.8만 |
|---|
| 2026.04.24 | ₩33,923 | ₩34,030 | ₩33,897 | ₩33,950 | +0.08% | 5.3만 |
|---|
| 2026.04.23 | ₩33,897 | ₩33,910 | ₩33,803 | ₩33,883 | -0.04% | 3.8만 |
|---|
| 2026.04.22 | ₩33,870 | ₩33,897 | ₩33,576 | ₩33,843 | -0.08% | 11.7만 |
|---|
| 2026.04.21 | ₩33,736 | ₩33,883 | ₩33,736 | ₩33,883 | +0.44% | 7.3만 |
|---|
| 2026.04.20 | ₩33,643 | ₩33,817 | ₩33,576 | ₩33,710 | +0.20% | 3만 |
|---|
| 2026.04.17 | ₩33,736 | ₩33,777 | ₩33,663 | ₩33,696 | -0.12% | 4.4만 |
|---|
| 2026.04.16 | ₩33,950 | ₩33,950 | ₩33,576 | ₩33,670 | -0.83% | 5.6만 |
|---|
| 2026.04.15 | ₩33,550 | ₩33,817 | ₩33,550 | ₩33,670 | +0.36% | 3만 |
|---|
| 2026.04.14 | ₩33,536 | ₩33,643 | ₩33,469 | ₩33,576 | +0.12% | 3.8만 |
|---|
| 2026.04.13 | ₩33,429 | ₩33,496 | ₩33,376 | ₩33,496 | +0.20% | 5만 |
|---|
| 2026.04.10 | ₩33,363 | ₩33,496 | ₩33,336 | ₩33,376 | +0.04% | 5.1만 |
|---|
| 2026.04.09 | ₩33,283 | ₩33,590 | ₩33,176 | ₩33,309 | +0.08% | 5.3만 |
|---|
| 2026.04.08 | ₩33,042 | ₩33,311 | ₩32,989 | ₩33,283 | +0.73% | 15.6만 |
|---|
| 2026.04.07 | ₩32,975 | ₩32,982 | ₩32,815 | ₩32,829 | -0.45% | 7.7만 |
|---|
| 2026.04.06 | ₩32,975 | ₩33,050 | ₩32,922 | ₩32,975 | 0.00% | 12.6만 |
|---|
| 2026.04.02 | ₩32,909 | ₩33,042 | ₩32,869 | ₩32,962 | +0.16% | 13만 |
|---|
| 2026.04.01 | ₩33,149 | ₩33,242 | ₩33,002 | ₩33,042 | -0.32% | 22.3만 |
|---|
| 2026.03.31 | ₩33,830 | ₩33,843 | ₩33,523 | ₩33,616 | -0.63% | 22.2만 |
|---|
| 2026.03.30 | ₩33,643 | ₩33,843 | ₩33,643 | ₩33,656 | +0.04% | 4.6만 |
|---|
| 2026.03.27 | ₩33,777 | ₩33,843 | ₩33,603 | ₩33,603 | -0.51% | 7.9만 |
|---|
| 2026.03.26 | ₩33,883 | ₩33,910 | ₩33,710 | ₩33,797 | -0.26% | 2.9만 |
|---|
| 2026.03.25 | ₩33,683 | ₩33,977 | ₩33,683 | ₩33,857 | +0.52% | 2.9만 |
|---|
| 2026.03.24 | ₩33,616 | ₩33,823 | ₩33,576 | ₩33,643 | +0.08% | 5.2만 |
|---|
| 2026.03.23 | ₩33,710 | ₩33,910 | ₩33,456 | ₩33,536 | -0.51% | 24.2만 |
|---|
| 2026.03.20 | ₩34,137 | ₩34,137 | ₩33,309 | ₩33,309 | -2.42% | 16.7만 |
|---|
| 2026.03.19 | ₩33,923 | ₩34,177 | ₩33,923 | ₩33,937 | +0.04% | 4.2만 |
|---|
| 2026.03.18 | ₩34,164 | ₩34,164 | ₩34,017 | ₩34,030 | -0.39% | 7만 |
|---|
| 2026.03.17 | ₩34,017 | ₩34,337 | ₩34,017 | ₩34,124 | +0.31% | 1.6만 |
|---|
| 2026.03.16 | ₩34,257 | ₩34,554 | ₩33,983 | ₩34,017 | -0.70% | 6.2만 |
|---|
| 2026.03.13 | ₩34,197 | ₩34,375 | ₩34,150 | ₩34,150 | -0.14% | 2.6만 |
|---|
| 2026.03.12 | ₩34,244 | ₩34,244 | ₩34,137 | ₩34,150 | -0.27% | 3.7만 |
|---|
| 2026.03.11 | ₩34,511 | ₩34,684 | ₩34,244 | ₩34,244 | -0.77% | 2.7만 |
|---|
| 2026.03.10 | ₩34,364 | ₩34,437 | ₩34,044 | ₩34,337 | -0.08% | 2.5만 |
|---|
| 2026.03.09 | ₩34,177 | ₩34,711 | ₩34,030 | ₩34,257 | +0.23% | 5.6만 |
|---|
| 2026.03.06 | ₩34,257 | ₩34,417 | ₩34,257 | ₩34,284 | +0.08% | 1.7만 |
|---|
| 2026.03.05 | ₩34,404 | ₩34,537 | ₩34,324 | ₩34,357 | -0.14% | 3.6만 |
|---|
| 2026.03.04 | ₩34,544 | ₩34,544 | ₩34,190 | ₩34,424 | -0.35% | 9.9만 |
|---|
| 2026.03.03 | ₩34,511 | ₩34,684 | ₩34,431 | ₩34,511 | 0.00% | 5만 |
|---|
| 2026.03.02 | ₩34,444 | ₩34,631 | ₩34,360 | ₩34,571 | +0.37% | 4.3만 |
|---|
| 2026.02.27 | ₩34,791 | ₩34,845 | ₩34,297 | ₩34,377 | -1.19% | 11.4만 |
|---|
| 2026.02.26 | ₩34,845 | ₩34,871 | ₩34,778 | ₩34,791 | -0.15% | 1.9만 |
|---|
| 2026.02.25 | ₩34,783 | ₩34,858 | ₩34,783 | ₩34,835 | +0.15% | 1.7만 |
|---|
| 2026.02.24 | ₩34,965 | ₩34,965 | ₩34,778 | ₩34,818 | -0.42% | 4.3만 |
|---|
| 2026.02.23 | ₩34,845 | ₩34,925 | ₩34,758 | ₩34,845 | 0.00% | 1.3만 |
|---|
| 2026.02.20 | ₩34,905 | ₩34,951 | ₩34,778 | ₩34,845 | -0.17% | 1.9만 |
|---|
| 2026.02.19 | ₩34,818 | ₩34,898 | ₩34,751 | ₩34,858 | +0.12% | 2만 |
|---|
| 2026.02.18 | ₩34,978 | ₩34,978 | ₩34,791 | ₩34,825 | -0.44% | 6.1만 |
|---|
| 2026.02.17 | ₩34,898 | ₩35,205 | ₩34,885 | ₩35,058 | +0.46% | 4.8만 |
|---|
| 2026.02.13 | ₩34,817 | ₩34,885 | ₩34,724 | ₩34,831 | +0.04% | 2.1만 |
|---|
| 2026.02.12 | ₩34,845 | ₩34,862 | ₩34,644 | ₩34,724 | -0.34% | 2만 |
|---|
| 2026.02.11 | ₩34,778 | ₩34,885 | ₩34,751 | ₩34,764 | -0.04% | 1.7만 |
|---|
| 2026.02.10 | ₩34,658 | ₩34,751 | ₩34,631 | ₩34,684 | +0.08% | 2.7만 |
|---|
| 2026.02.09 | ₩34,764 | ₩34,764 | ₩34,618 | ₩34,644 | -0.35% | 4.6만 |
|---|
| 2026.02.06 | ₩34,644 | ₩34,684 | ₩34,618 | ₩34,684 | +0.12% | 1.8만 |
|---|
| 2026.02.05 | ₩34,647 | ₩34,698 | ₩34,578 | ₩34,684 | +0.11% | 2.3만 |
|---|
| 2026.02.04 | ₩34,631 | ₩34,644 | ₩34,604 | ₩34,618 | -0.04% | 5.7만 |
|---|
| 2026.02.03 | ₩34,578 | ₩34,644 | ₩34,524 | ₩34,604 | +0.08% | 4.2만 |
|---|
| 2026.02.02 | ₩34,618 | ₩34,644 | ₩34,544 | ₩34,551 | -0.19% | 4.6만 |
|---|
| 2026.01.30 | ₩34,578 | ₩34,644 | ₩34,484 | ₩34,644 | +0.19% | 6.2만 |
|---|
| 2026.01.29 | ₩34,604 | ₩34,631 | ₩34,537 | ₩34,578 | -0.08% | 29만 |
|---|
| 2026.01.28 | ₩34,591 | ₩34,591 | ₩34,560 | ₩34,564 | -0.08% | 16.3만 |
|---|
| 2026.01.27 | ₩34,551 | ₩34,604 | ₩34,511 | ₩34,551 | 0.00% | 9.9만 |
|---|
| 2026.01.26 | ₩34,511 | ₩34,578 | ₩34,471 | ₩34,578 | +0.19% | 4만 |
|---|
| 2026.01.23 | ₩34,444 | ₩34,511 | ₩34,417 | ₩34,471 | +0.08% | 2.3만 |
|---|
| 2026.01.22 | ₩34,324 | ₩34,471 | ₩34,324 | ₩34,444 | +0.35% | 3만 |
|---|
| 2026.01.21 | ₩34,257 | ₩34,403 | ₩34,190 | ₩34,377 | +0.35% | 14.1만 |
|---|
| 2026.01.20 | ₩34,324 | ₩34,444 | ₩34,204 | ₩34,244 | -0.23% | 11.8만 |
|---|
| 2026.01.16 | ₩34,377 | ₩34,407 | ₩34,311 | ₩34,351 | -0.08% | 1.9만 |
|---|
| 2026.01.15 | ₩34,311 | ₩34,444 | ₩34,177 | ₩34,364 | +0.16% | 5.8만 |
|---|
| 2026.01.14 | ₩34,284 | ₩34,347 | ₩34,177 | ₩34,230 | -0.16% | 6.4만 |
|---|
| 2026.01.13 | ₩34,224 | ₩34,311 | ₩34,177 | ₩34,250 | +0.08% | 15.7만 |
|---|
| 2026.01.12 | ₩34,244 | ₩34,270 | ₩34,177 | ₩34,244 | 0.00% | 5.6만 |
|---|
| 2026.01.09 | ₩34,217 | ₩34,364 | ₩34,148 | ₩34,190 | -0.08% | 8.4만 |
|---|
| 2026.01.08 | ₩34,057 | ₩34,230 | ₩34,011 | ₩34,190 | +0.39% | 3.7만 |
|---|
| 2026.01.07 | ₩34,057 | ₩34,057 | ₩34,003 | ₩34,030 | -0.08% | 4.8만 |
|---|
| 2026.01.06 | ₩33,910 | ₩34,057 | ₩33,910 | ₩34,011 | +0.30% | 6.6만 |
|---|
| 2026.01.05 | ₩33,950 | ₩33,950 | ₩33,910 | ₩33,950 | 0.00% | 5.3만 |
|---|
| 2026.01.02 | ₩33,763 | ₩33,910 | ₩33,746 | ₩33,891 | +0.38% | 4.5만 |
|---|
| 2025.12.31 | ₩33,817 | ₩33,817 | ₩33,670 | ₩33,696 | -0.36% | 17.5만 |
|---|
| 2025.12.30 | ₩34,631 | ₩34,631 | ₩34,524 | ₩34,551 | -0.23% | 8.2만 |
|---|
| 2025.12.29 | ₩34,524 | ₩34,631 | ₩34,471 | ₩34,471 | -0.15% | 7.7만 |
|---|
| 2025.12.26 | ₩34,444 | ₩34,511 | ₩34,444 | ₩34,457 | +0.04% | 5.3만 |
|---|
| 2025.12.24 | ₩34,524 | ₩34,551 | ₩34,393 | ₩34,457 | -0.19% | 4.1만 |
|---|
| 2025.12.23 | ₩34,444 | ₩34,537 | ₩34,417 | ₩34,457 | +0.04% | 6.4만 |
|---|
| 2025.12.22 | ₩34,444 | ₩34,524 | ₩34,431 | ₩34,444 | 0.00% | 9.8만 |
|---|
| 2025.12.19 | ₩34,471 | ₩34,537 | ₩34,431 | ₩34,431 | -0.12% | 7.9만 |
|---|
| 2025.12.18 | ₩34,484 | ₩34,484 | ₩34,364 | ₩34,417 | -0.19% | 52.8만 |
|---|
| 2025.12.17 | ₩34,444 | ₩34,484 | ₩34,377 | ₩34,417 | -0.08% | 7.2만 |
|---|
| 2025.12.16 | ₩34,444 | ₩34,457 | ₩34,377 | ₩34,377 | -0.19% | 2.8만 |
|---|
| 2025.12.15 | ₩34,471 | ₩34,471 | ₩34,397 | ₩34,444 | -0.08% | 2.9만 |
|---|
| 2025.12.12 | ₩34,444 | ₩34,508 | ₩34,377 | ₩34,444 | 0.00% | 1.3만 |
|---|
| 2025.12.11 | ₩34,444 | ₩34,484 | ₩34,351 | ₩34,471 | +0.08% | 5.4만 |
|---|
| 2025.12.10 | ₩34,444 | ₩34,471 | ₩34,311 | ₩34,444 | 0.00% | 2만 |
|---|
| 2025.12.09 | ₩34,471 | ₩34,471 | ₩34,377 | ₩34,431 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩34,377 | ₩34,444 | ₩34,164 | ₩34,404 | +0.08% | 6.7만 |
|---|
| 2025.12.05 | ₩34,351 | ₩34,377 | ₩34,164 | ₩34,377 | +0.08% | 2만 |
|---|
| 2025.12.04 | ₩34,391 | ₩34,431 | ₩34,351 | ₩34,364 | -0.08% | 1.3만 |
|---|
| 2025.12.03 | ₩34,377 | ₩34,431 | ₩34,297 | ₩34,351 | -0.08% | 10.4만 |
|---|
| 2025.12.02 | ₩34,311 | ₩34,377 | ₩34,284 | ₩34,337 | +0.08% | 13.5만 |
|---|
| 2025.12.01 | ₩34,311 | ₩34,377 | ₩34,044 | ₩34,337 | +0.08% | 13.9만 |
|---|
| 2025.11.28 | ₩34,070 | ₩34,351 | ₩34,044 | ₩34,337 | +0.78% | 23.7만 |
|---|
| 2025.11.26 | ₩34,003 | ₩34,124 | ₩33,910 | ₩34,017 | +0.04% | 4.4만 |
|---|
| 2025.11.25 | ₩33,918 | ₩34,084 | ₩33,897 | ₩33,950 | +0.09% | 8.3만 |
|---|
| 2025.11.24 | ₩33,923 | ₩34,090 | ₩33,897 | ₩33,910 | -0.04% | 7.8만 |
|---|
| 2025.11.21 | ₩33,857 | ₩34,017 | ₩33,857 | ₩33,990 | +0.39% | 12.8만 |
|---|
| 2025.11.20 | ₩33,963 | ₩34,109 | ₩33,850 | ₩33,857 | -0.31% | 13.8만 |
|---|
| 2025.11.19 | ₩34,110 | ₩34,150 | ₩33,937 | ₩33,937 | -0.51% | 22.9만 |
|---|
| 2025.11.18 | ₩34,110 | ₩34,177 | ₩34,003 | ₩34,003 | -0.31% | 5.8만 |
|---|
| 2025.11.17 | ₩34,217 | ₩34,217 | ₩34,057 | ₩34,177 | -0.12% | 4.9만 |
|---|
| 2025.11.14 | ₩34,230 | ₩34,257 | ₩34,097 | ₩34,230 | 0.00% | 1.9만 |
|---|
| 2025.11.13 | ₩34,270 | ₩34,295 | ₩34,084 | ₩34,113 | -0.46% | 2.9만 |
|---|
| 2025.11.12 | ₩34,285 | ₩34,297 | ₩34,204 | ₩34,204 | -0.24% | 2.8만 |
|---|
| 2025.11.11 | ₩34,190 | ₩34,297 | ₩34,190 | ₩34,258 | +0.20% | 6.2만 |
|---|
| 2025.11.10 | ₩34,110 | ₩34,257 | ₩34,065 | ₩34,177 | +0.20% | 7.2만 |
|---|
| 2025.11.07 | ₩34,044 | ₩34,137 | ₩34,044 | ₩34,084 | +0.12% | 4.1만 |
|---|
| 2025.11.06 | ₩34,030 | ₩34,070 | ₩34,007 | ₩34,070 | +0.12% | 7.8만 |
|---|
| 2025.11.05 | ₩34,017 | ₩34,030 | ₩33,985 | ₩34,017 | 0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩33,883 | ₩34,003 | ₩33,830 | ₩33,937 | +0.16% | 23.7만 |
|---|
| 2025.11.03 | ₩33,910 | ₩33,937 | ₩33,857 | ₩33,877 | -0.10% | 5.4만 |
|---|
| 2025.10.31 | ₩33,977 | ₩34,057 | ₩33,857 | ₩33,910 | -0.20% | 43만 |
|---|
| 2025.10.30 | ₩33,999 | ₩34,070 | ₩33,857 | ₩33,910 | -0.26% | 5.2만 |
|---|
| 2025.10.29 | ₩33,938 | ₩34,017 | ₩33,937 | ₩33,957 | +0.06% | 2.8만 |
|---|
| 2025.10.28 | ₩34,110 | ₩34,110 | ₩33,910 | ₩33,910 | -0.59% | 6.4만 |
|---|
| 2025.10.27 | ₩34,044 | ₩34,084 | ₩33,990 | ₩34,070 | +0.08% | 18.3만 |
|---|
| 2025.10.24 | ₩33,950 | ₩34,044 | ₩33,937 | ₩33,963 | +0.04% | 3.9만 |
|---|
| 2025.10.23 | ₩33,870 | ₩33,946 | ₩33,870 | ₩33,923 | +0.16% | 4만 |
|---|
| 2025.10.22 | ₩33,923 | ₩33,923 | ₩33,750 | ₩33,870 | -0.16% | 7.9만 |
|---|
| 2025.10.21 | ₩33,897 | ₩33,937 | ₩33,870 | ₩33,897 | 0.00% | 4.2만 |
|---|
| 2025.10.20 | ₩33,843 | ₩33,910 | ₩33,830 | ₩33,894 | +0.15% | 6.7만 |
|---|
| 2025.10.17 | ₩33,763 | ₩33,843 | ₩33,763 | ₩33,790 | +0.08% | 13.2만 |
|---|
| 2025.10.16 | ₩33,723 | ₩33,870 | ₩33,723 | ₩33,830 | +0.32% | 18.1만 |
|---|
| 2025.10.15 | ₩33,777 | ₩33,843 | ₩33,690 | ₩33,723 | -0.16% | 13.7만 |
|---|
| 2025.10.14 | ₩33,763 | ₩33,843 | ₩33,643 | ₩33,750 | -0.04% | 24.9만 |
|---|
| 2025.10.13 | ₩33,803 | ₩33,830 | ₩33,723 | ₩33,736 | -0.20% | 7만 |
|---|
| 2025.10.10 | ₩33,817 | ₩33,870 | ₩33,590 | ₩33,736 | -0.24% | 20.7만 |
|---|
