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 | ₩32,406 | ₩32,446 | ₩32,266 | ₩32,406 | 0.00% | 8.7만 |
| 2026.10.08 | ₩32,099 | ₩32,393 | ₩31,832 | ₩32,313 | +0.67% | 13.1만 |
| 2026.10.07 | ₩32,553 | ₩32,564 | ₩31,724 | ₩31,952 | -1.85% | 20.1만 |
| 2026.10.06 | ₩32,846 | ₩33,153 | ₩32,580 | ₩32,673 | -0.53% | 11만 |
| 2026.10.05 | ₩33,060 | ₩33,176 | ₩32,793 | ₩32,913 | -0.44% | 16.5만 |
| 2026.10.02 | ₩33,060 | ₩33,207 | ₩32,833 | ₩32,940 | -0.36% | 12.2만 |
| 2026.10.01 | ₩32,887 | ₩33,071 | ₩32,766 | ₩33,047 | +0.49% | 16.9만 |
| 2026.09.30 | ₩33,527 | ₩33,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,460 |
| -0.20% |
| 11.8만 |
| 2026.09.29 | ₩33,447 | ₩33,447 | ₩33,360 | ₩33,394 | -0.16% | 5.8만 |
|---|
| 2026.09.28 | ₩33,567 | ₩33,567 | ₩33,367 | ₩33,394 | -0.52% | 7만 |
|---|
| 2026.09.25 | ₩33,447 | ₩33,661 | ₩33,367 | ₩33,487 | +0.12% | 9만 |
|---|
| 2026.09.24 | ₩33,607 | ₩33,674 | ₩33,448 | ₩33,541 | -0.20% | 5.7만 |
|---|
| 2026.09.23 | ₩33,741 | ₩33,741 | ₩33,581 | ₩33,614 | -0.38% | 5만 |
|---|
| 2026.09.22 | ₩33,714 | ₩33,874 | ₩33,701 | ₩33,701 | -0.04% | 4.4만 |
|---|
| 2026.09.21 | ₩33,727 | ₩33,874 | ₩33,727 | ₩33,794 | +0.20% | 5.5만 |
|---|
| 2026.09.18 | ₩33,767 | ₩33,819 | ₩33,701 | ₩33,727 | -0.12% | 3.9만 |
|---|
| 2026.09.17 | ₩33,767 | ₩33,866 | ₩33,635 | ₩33,767 | 0.00% | 3.2만 |
|---|
| 2026.09.16 | ₩33,727 | ₩33,794 | ₩33,581 | ₩33,607 | -0.36% | 3.5만 |
|---|
| 2026.09.15 | ₩33,874 | ₩33,874 | ₩33,594 | ₩33,741 | -0.39% | 4만 |
|---|
| 2026.09.14 | ₩33,607 | ₩33,861 | ₩33,607 | ₩33,775 | +0.50% | 3.5만 |
|---|
| 2026.09.11 | ₩33,821 | ₩33,928 | ₩33,674 | ₩33,767 | -0.16% | 4.8만 |
|---|
| 2026.09.10 | ₩33,901 | ₩33,993 | ₩33,687 | ₩33,767 | -0.39% | 3.3만 |
|---|
| 2026.09.09 | ₩34,034 | ₩34,034 | ₩33,901 | ₩33,981 | -0.16% | 6.3만 |
|---|
| 2026.09.08 | ₩34,141 | ₩34,141 | ₩33,901 | ₩34,061 | -0.23% | 2.3만 |
|---|
| 2026.09.04 | ₩34,108 | ₩34,168 | ₩33,968 | ₩33,981 | -0.37% | 2.4만 |
|---|
| 2026.09.03 | ₩34,114 | ₩34,221 | ₩34,114 | ₩34,148 | +0.10% | 1.2만 |
|---|
| 2026.09.02 | ₩34,221 | ₩34,221 | ₩33,981 | ₩34,074 | -0.43% | 1.7만 |
|---|
| 2026.09.01 | ₩34,235 | ₩34,341 | ₩34,074 | ₩34,074 | -0.47% | 1.8만 |
|---|
| 2026.08.31 | ₩34,221 | ₩34,275 | ₩34,048 | ₩34,248 | +0.08% | 3만 |
|---|
| 2026.08.28 | ₩34,074 | ₩34,355 | ₩34,008 | ₩34,195 | +0.35% | 3만 |
|---|
| 2026.08.27 | ₩34,101 | ₩34,235 | ₩33,941 | ₩34,221 | +0.35% | 2.6만 |
|---|
| 2026.08.26 | ₩34,208 | ₩34,208 | ₩34,048 | ₩34,101 | -0.31% | 2.3만 |
|---|
| 2026.08.25 | ₩34,141 | ₩34,221 | ₩34,034 | ₩34,221 | +0.23% | 3.2만 |
|---|
| 2026.08.24 | ₩34,088 | ₩34,221 | ₩33,981 | ₩34,154 | +0.20% | 5.4만 |
|---|
| 2026.08.21 | ₩34,088 | ₩34,129 | ₩34,008 | ₩34,088 | 0.00% | 1.2만 |
|---|
| 2026.08.20 | ₩34,074 | ₩34,235 | ₩34,069 | ₩34,141 | +0.20% | 2.3만 |
|---|
| 2026.08.19 | ₩34,074 | ₩34,221 | ₩33,960 | ₩34,074 | 0.00% | 3.3만 |
|---|
| 2026.08.18 | ₩34,050 | ₩34,088 | ₩33,952 | ₩34,053 | +0.01% | 5.5만 |
|---|
| 2026.08.17 | ₩33,941 | ₩34,101 | ₩33,930 | ₩34,048 | +0.31% | 1.7만 |
|---|
| 2026.08.14 | ₩33,888 | ₩34,088 | ₩33,888 | ₩34,034 | +0.43% | 5.5만 |
|---|
| 2026.08.13 | ₩34,021 | ₩34,088 | ₩33,873 | ₩34,088 | +0.20% | 6.1만 |
|---|
| 2026.08.12 | ₩33,888 | ₩34,001 | ₩33,807 | ₩33,888 | 0.00% | 6만 |
|---|
| 2026.08.11 | ₩34,154 | ₩34,154 | ₩33,701 | ₩33,888 | -0.78% | 18.7만 |
|---|
| 2026.08.10 | ₩34,048 | ₩34,145 | ₩34,048 | ₩34,114 | +0.20% | 1.5만 |
|---|
| 2026.08.07 | ₩34,034 | ₩34,088 | ₩33,994 | ₩34,048 | +0.04% | 2.2만 |
|---|
| 2026.08.06 | ₩33,994 | ₩34,074 | ₩33,949 | ₩34,028 | +0.10% | 2.9만 |
|---|
| 2026.08.05 | ₩33,938 | ₩34,034 | ₩33,901 | ₩33,928 | -0.03% | 2.4만 |
|---|
| 2026.08.04 | ₩33,847 | ₩34,021 | ₩33,847 | ₩33,847 | 0.00% | 1.6만 |
|---|
| 2026.08.03 | ₩34,021 | ₩34,021 | ₩33,847 | ₩33,861 | -0.47% | 1.7만 |
|---|
| 2026.07.31 | ₩33,821 | ₩34,034 | ₩33,794 | ₩33,954 | +0.39% | 2.8만 |
|---|
| 2026.07.30 | ₩33,754 | ₩33,821 | ₩33,741 | ₩33,821 | +0.20% | 1.6만 |
|---|
| 2026.07.29 | ₩33,789 | ₩33,801 | ₩33,759 | ₩33,767 | -0.06% | 1.3만 |
|---|
| 2026.07.28 | ₩33,754 | ₩33,794 | ₩33,741 | ₩33,754 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩33,674 | ₩33,741 | ₩33,674 | ₩33,741 | +0.20% | 1.7만 |
|---|
| 2026.07.24 | ₩33,707 | ₩33,741 | ₩33,674 | ₩33,714 | +0.02% | 2.3만 |
|---|
| 2026.07.23 | ₩33,754 | ₩33,754 | ₩33,674 | ₩33,714 | -0.12% | 3.1만 |
|---|
| 2026.07.22 | ₩33,834 | ₩33,834 | ₩33,727 | ₩33,745 | -0.26% | 1.6만 |
|---|
| 2026.07.21 | ₩33,714 | ₩33,793 | ₩33,701 | ₩33,781 | +0.20% | 2.4만 |
|---|
| 2026.07.20 | ₩33,767 | ₩33,767 | ₩33,647 | ₩33,687 | -0.24% | 1.9만 |
|---|
| 2026.07.17 | ₩33,607 | ₩33,698 | ₩33,607 | ₩33,687 | +0.24% | 2.8만 |
|---|
| 2026.07.16 | ₩33,741 | ₩33,781 | ₩33,607 | ₩33,634 | -0.32% | 6만 |
|---|
| 2026.07.15 | ₩33,807 | ₩33,807 | ₩33,634 | ₩33,701 | -0.32% | 4.7만 |
|---|
| 2026.07.14 | ₩33,701 | ₩33,754 | ₩33,607 | ₩33,661 | -0.12% | 5.2만 |
|---|
| 2026.07.13 | ₩33,661 | ₩33,767 | ₩33,634 | ₩33,682 | +0.06% | 4.8만 |
|---|
| 2026.07.10 | ₩33,567 | ₩33,670 | ₩33,541 | ₩33,567 | 0.00% | 5.2만 |
|---|
| 2026.07.09 | ₩33,621 | ₩33,741 | ₩33,503 | ₩33,567 | -0.16% | 4.5만 |
|---|
| 2026.07.08 | ₩33,627 | ₩33,727 | ₩33,607 | ₩33,727 | +0.30% | 4.2만 |
|---|
| 2026.07.07 | ₩33,647 | ₩33,687 | ₩33,514 | ₩33,621 | -0.08% | 2.2만 |
|---|
| 2026.07.06 | ₩33,594 | ₩33,741 | ₩33,594 | ₩33,634 | +0.12% | 3만 |
|---|
| 2026.07.02 | ₩33,514 | ₩33,634 | ₩33,474 | ₩33,581 | +0.20% | 3.2만 |
|---|
| 2026.07.01 | ₩33,340 | ₩33,594 | ₩33,327 | ₩33,514 | +0.52% | 7.2만 |
|---|
| 2026.06.30 | ₩33,941 | ₩34,008 | ₩33,727 | ₩33,834 | -0.31% | 27.6만 |
|---|
| 2026.06.29 | ₩33,914 | ₩33,968 | ₩33,847 | ₩33,928 | +0.04% | 11.6만 |
|---|
| 2026.06.26 | ₩33,961 | ₩34,021 | ₩33,847 | ₩33,968 | +0.02% | 2.8만 |
|---|
| 2026.06.25 | ₩33,968 | ₩33,988 | ₩33,914 | ₩33,941 | -0.08% | 2.7만 |
|---|
| 2026.06.24 | ₩34,061 | ₩34,101 | ₩33,918 | ₩33,968 | -0.27% | 3.2만 |
|---|
| 2026.06.23 | ₩34,088 | ₩34,154 | ₩33,973 | ₩34,021 | -0.20% | 3.6만 |
|---|
| 2026.06.22 | ₩34,208 | ₩34,233 | ₩34,034 | ₩34,088 | -0.35% | 3.3만 |
|---|
| 2026.06.18 | ₩34,008 | ₩34,281 | ₩33,968 | ₩34,114 | +0.31% | 5.7만 |
|---|
| 2026.06.17 | ₩33,968 | ₩34,008 | ₩33,914 | ₩34,008 | +0.12% | 2.4만 |
|---|
| 2026.06.16 | ₩33,968 | ₩33,994 | ₩33,928 | ₩33,966 | -0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩33,954 | ₩33,974 | ₩33,901 | ₩33,954 | 0.00% | 3.2만 |
|---|
| 2026.06.12 | ₩33,834 | ₩33,954 | ₩33,834 | ₩33,914 | +0.24% | 3.3만 |
|---|
| 2026.06.11 | ₩33,941 | ₩33,941 | ₩33,807 | ₩33,807 | -0.39% | 3.4만 |
|---|
| 2026.06.10 | ₩33,910 | ₩33,926 | ₩33,861 | ₩33,861 | -0.15% | 1.4만 |
|---|
| 2026.06.09 | ₩33,928 | ₩33,941 | ₩33,834 | ₩33,874 | -0.16% | 8.6천 |
|---|
| 2026.06.08 | ₩33,821 | ₩33,934 | ₩33,807 | ₩33,834 | +0.04% | 3.4만 |
|---|
| 2026.06.05 | ₩33,954 | ₩33,954 | ₩33,807 | ₩33,888 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩33,949 | ₩33,994 | ₩33,941 | ₩33,981 | +0.09% | 2.1만 |
|---|
| 2026.06.03 | ₩33,861 | ₩33,994 | ₩33,861 | ₩33,981 | +0.35% | 4.6만 |
|---|
| 2026.06.02 | ₩33,888 | ₩33,928 | ₩33,874 | ₩33,914 | +0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩33,968 | ₩33,968 | ₩33,847 | ₩33,928 | -0.12% | 3.1만 |
|---|
| 2026.05.29 | ₩33,981 | ₩33,994 | ₩33,874 | ₩33,888 | -0.27% | 9.1만 |
|---|
| 2026.05.28 | ₩33,954 | ₩33,968 | ₩33,847 | ₩33,901 | -0.16% | 31.1만 |
|---|
| 2026.05.27 | ₩33,914 | ₩33,928 | ₩33,861 | ₩33,901 | -0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩33,794 | ₩33,901 | ₩33,767 | ₩33,807 | +0.04% | 3만 |
|---|
| 2026.05.22 | ₩33,754 | ₩33,821 | ₩33,714 | ₩33,794 | +0.12% | 1.3만 |
|---|
| 2026.05.21 | ₩33,674 | ₩33,694 | ₩33,647 | ₩33,687 | +0.04% | 1.9만 |
|---|
| 2026.05.20 | ₩33,581 | ₩33,767 | ₩33,581 | ₩33,674 | +0.28% | 1.5만 |
|---|
| 2026.05.19 | ₩33,701 | ₩33,861 | ₩33,567 | ₩33,567 | -0.40% | 4만 |
|---|
| 2026.05.18 | ₩33,928 | ₩33,941 | ₩33,634 | ₩33,714 | -0.63% | 3만 |
|---|
| 2026.05.15 | ₩33,888 | ₩33,914 | ₩33,794 | ₩33,821 | -0.20% | 1.3만 |
|---|
| 2026.05.14 | ₩33,954 | ₩33,968 | ₩33,861 | ₩33,914 | -0.12% | 7.5만 |
|---|
| 2026.05.13 | ₩33,928 | ₩33,968 | ₩33,874 | ₩33,968 | +0.12% | 2.4만 |
|---|
| 2026.05.12 | ₩33,928 | ₩33,968 | ₩33,834 | ₩33,834 | -0.28% | 5.1만 |
|---|
| 2026.05.11 | ₩33,941 | ₩33,968 | ₩33,901 | ₩33,928 | -0.04% | 5.1만 |
|---|
| 2026.05.08 | ₩34,168 | ₩34,168 | ₩33,901 | ₩33,914 | -0.74% | 11.9만 |
|---|
| 2026.05.07 | ₩34,048 | ₩34,208 | ₩33,968 | ₩33,968 | -0.24% | 3.1만 |
|---|
| 2026.05.06 | ₩34,168 | ₩34,195 | ₩33,968 | ₩34,034 | -0.39% | 15.6만 |
|---|
| 2026.05.05 | ₩34,154 | ₩34,168 | ₩34,034 | ₩34,114 | -0.12% | 5만 |
|---|
| 2026.05.04 | ₩34,101 | ₩34,181 | ₩34,074 | ₩34,074 | -0.08% | 4만 |
|---|
| 2026.05.01 | ₩34,021 | ₩34,154 | ₩34,021 | ₩34,074 | +0.16% | 2.8만 |
|---|
| 2026.04.30 | ₩33,981 | ₩34,168 | ₩33,981 | ₩34,101 | +0.35% | 4.3만 |
|---|
| 2026.04.29 | ₩33,901 | ₩34,034 | ₩33,901 | ₩33,914 | +0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩33,901 | ₩34,008 | ₩33,834 | ₩33,914 | +0.04% | 2.9만 |
|---|
| 2026.04.27 | ₩33,821 | ₩34,001 | ₩33,821 | ₩33,901 | +0.24% | 2.8만 |
|---|
| 2026.04.24 | ₩33,914 | ₩34,021 | ₩33,888 | ₩33,941 | +0.08% | 5.3만 |
|---|
| 2026.04.23 | ₩33,888 | ₩33,901 | ₩33,794 | ₩33,874 | -0.04% | 3.8만 |
|---|
| 2026.04.22 | ₩33,861 | ₩33,888 | ₩33,567 | ₩33,834 | -0.08% | 11.7만 |
|---|
| 2026.04.21 | ₩33,727 | ₩33,874 | ₩33,727 | ₩33,874 | +0.44% | 7.3만 |
|---|
| 2026.04.20 | ₩33,634 | ₩33,807 | ₩33,567 | ₩33,701 | +0.20% | 3만 |
|---|
| 2026.04.17 | ₩33,727 | ₩33,767 | ₩33,654 | ₩33,687 | -0.12% | 4.4만 |
|---|
| 2026.04.16 | ₩33,941 | ₩33,941 | ₩33,567 | ₩33,661 | -0.83% | 5.6만 |
|---|
| 2026.04.15 | ₩33,541 | ₩33,807 | ₩33,541 | ₩33,661 | +0.36% | 3만 |
|---|
| 2026.04.14 | ₩33,527 | ₩33,634 | ₩33,460 | ₩33,567 | +0.12% | 3.8만 |
|---|
| 2026.04.13 | ₩33,420 | ₩33,487 | ₩33,367 | ₩33,487 | +0.20% | 5만 |
|---|
| 2026.04.10 | ₩33,354 | ₩33,487 | ₩33,327 | ₩33,367 | +0.04% | 5.1만 |
|---|
| 2026.04.09 | ₩33,274 | ₩33,581 | ₩33,167 | ₩33,300 | +0.08% | 5.3만 |
|---|
| 2026.04.08 | ₩33,033 | ₩33,302 | ₩32,980 | ₩33,274 | +0.73% | 15.6만 |
|---|
| 2026.04.07 | ₩32,967 | ₩32,973 | ₩32,806 | ₩32,820 | -0.45% | 7.7만 |
|---|
| 2026.04.06 | ₩32,967 | ₩33,041 | ₩32,913 | ₩32,967 | 0.00% | 12.6만 |
|---|
| 2026.04.02 | ₩32,900 | ₩33,033 | ₩32,860 | ₩32,953 | +0.16% | 13만 |
|---|
| 2026.04.01 | ₩33,140 | ₩33,234 | ₩32,993 | ₩33,033 | -0.32% | 22.3만 |
|---|
| 2026.03.31 | ₩33,821 | ₩33,834 | ₩33,514 | ₩33,607 | -0.63% | 22.2만 |
|---|
| 2026.03.30 | ₩33,634 | ₩33,834 | ₩33,634 | ₩33,647 | +0.04% | 4.6만 |
|---|
| 2026.03.27 | ₩33,767 | ₩33,834 | ₩33,594 | ₩33,594 | -0.51% | 7.9만 |
|---|
| 2026.03.26 | ₩33,874 | ₩33,901 | ₩33,701 | ₩33,787 | -0.26% | 2.9만 |
|---|
| 2026.03.25 | ₩33,674 | ₩33,968 | ₩33,674 | ₩33,847 | +0.52% | 2.9만 |
|---|
| 2026.03.24 | ₩33,607 | ₩33,814 | ₩33,567 | ₩33,634 | +0.08% | 5.2만 |
|---|
| 2026.03.23 | ₩33,701 | ₩33,901 | ₩33,447 | ₩33,527 | -0.51% | 24.2만 |
|---|
| 2026.03.20 | ₩34,128 | ₩34,128 | ₩33,300 | ₩33,300 | -2.42% | 16.7만 |
|---|
| 2026.03.19 | ₩33,914 | ₩34,168 | ₩33,914 | ₩33,928 | +0.04% | 4.2만 |
|---|
| 2026.03.18 | ₩34,154 | ₩34,154 | ₩34,008 | ₩34,021 | -0.39% | 7만 |
|---|
| 2026.03.17 | ₩34,008 | ₩34,328 | ₩34,008 | ₩34,114 | +0.31% | 1.6만 |
|---|
| 2026.03.16 | ₩34,248 | ₩34,544 | ₩33,974 | ₩34,008 | -0.70% | 6.2만 |
|---|
| 2026.03.13 | ₩34,188 | ₩34,365 | ₩34,141 | ₩34,141 | -0.14% | 2.6만 |
|---|
| 2026.03.12 | ₩34,235 | ₩34,235 | ₩34,128 | ₩34,141 | -0.27% | 3.7만 |
|---|
| 2026.03.11 | ₩34,501 | ₩34,675 | ₩34,235 | ₩34,235 | -0.77% | 2.7만 |
|---|
| 2026.03.10 | ₩34,355 | ₩34,428 | ₩34,034 | ₩34,328 | -0.08% | 2.5만 |
|---|
| 2026.03.09 | ₩34,168 | ₩34,702 | ₩34,021 | ₩34,248 | +0.23% | 5.6만 |
|---|
| 2026.03.06 | ₩34,248 | ₩34,408 | ₩34,248 | ₩34,275 | +0.08% | 1.7만 |
|---|
| 2026.03.05 | ₩34,395 | ₩34,528 | ₩34,315 | ₩34,348 | -0.14% | 3.6만 |
|---|
| 2026.03.04 | ₩34,535 | ₩34,535 | ₩34,181 | ₩34,415 | -0.35% | 9.9만 |
|---|
| 2026.03.03 | ₩34,501 | ₩34,675 | ₩34,421 | ₩34,501 | 0.00% | 5만 |
|---|
| 2026.03.02 | ₩34,435 | ₩34,622 | ₩34,351 | ₩34,562 | +0.37% | 4.3만 |
|---|
| 2026.02.27 | ₩34,782 | ₩34,835 | ₩34,288 | ₩34,368 | -1.19% | 11.4만 |
|---|
| 2026.02.26 | ₩34,835 | ₩34,862 | ₩34,768 | ₩34,782 | -0.15% | 1.9만 |
|---|
| 2026.02.25 | ₩34,774 | ₩34,848 | ₩34,774 | ₩34,826 | +0.15% | 1.7만 |
|---|
| 2026.02.24 | ₩34,955 | ₩34,955 | ₩34,768 | ₩34,808 | -0.42% | 4.3만 |
|---|
| 2026.02.23 | ₩34,835 | ₩34,915 | ₩34,748 | ₩34,835 | 0.00% | 1.3만 |
|---|
| 2026.02.20 | ₩34,895 | ₩34,942 | ₩34,768 | ₩34,835 | -0.17% | 1.9만 |
|---|
| 2026.02.19 | ₩34,808 | ₩34,889 | ₩34,742 | ₩34,848 | +0.12% | 2만 |
|---|
| 2026.02.18 | ₩34,969 | ₩34,969 | ₩34,782 | ₩34,815 | -0.44% | 6.1만 |
|---|
| 2026.02.17 | ₩34,889 | ₩35,196 | ₩34,875 | ₩35,049 | +0.46% | 4.8만 |
|---|
| 2026.02.13 | ₩34,807 | ₩34,875 | ₩34,715 | ₩34,822 | +0.04% | 2.1만 |
|---|
| 2026.02.12 | ₩34,835 | ₩34,853 | ₩34,635 | ₩34,715 | -0.34% | 2만 |
|---|
| 2026.02.11 | ₩34,768 | ₩34,875 | ₩34,742 | ₩34,755 | -0.04% | 1.7만 |
|---|
| 2026.02.10 | ₩34,648 | ₩34,742 | ₩34,622 | ₩34,675 | +0.08% | 2.7만 |
|---|
| 2026.02.09 | ₩34,755 | ₩34,755 | ₩34,608 | ₩34,635 | -0.35% | 4.6만 |
|---|
| 2026.02.06 | ₩34,635 | ₩34,675 | ₩34,608 | ₩34,675 | +0.12% | 1.8만 |
|---|
| 2026.02.05 | ₩34,638 | ₩34,688 | ₩34,568 | ₩34,675 | +0.11% | 2.3만 |
|---|
| 2026.02.04 | ₩34,622 | ₩34,635 | ₩34,595 | ₩34,608 | -0.04% | 5.7만 |
|---|
| 2026.02.03 | ₩34,568 | ₩34,635 | ₩34,515 | ₩34,595 | +0.08% | 4.2만 |
|---|
| 2026.02.02 | ₩34,608 | ₩34,635 | ₩34,535 | ₩34,542 | -0.19% | 4.6만 |
|---|
| 2026.01.30 | ₩34,568 | ₩34,635 | ₩34,475 | ₩34,635 | +0.19% | 6.2만 |
|---|
| 2026.01.29 | ₩34,595 | ₩34,622 | ₩34,528 | ₩34,568 | -0.08% | 29만 |
|---|
| 2026.01.28 | ₩34,582 | ₩34,582 | ₩34,551 | ₩34,555 | -0.08% | 16.3만 |
|---|
| 2026.01.27 | ₩34,542 | ₩34,595 | ₩34,501 | ₩34,542 | 0.00% | 9.9만 |
|---|
| 2026.01.26 | ₩34,501 | ₩34,568 | ₩34,461 | ₩34,568 | +0.19% | 4만 |
|---|
| 2026.01.23 | ₩34,435 | ₩34,501 | ₩34,408 | ₩34,461 | +0.08% | 2.3만 |
|---|
| 2026.01.22 | ₩34,315 | ₩34,461 | ₩34,315 | ₩34,435 | +0.35% | 3만 |
|---|
| 2026.01.21 | ₩34,248 | ₩34,393 | ₩34,181 | ₩34,368 | +0.35% | 14.1만 |
|---|
| 2026.01.20 | ₩34,315 | ₩34,435 | ₩34,195 | ₩34,235 | -0.23% | 11.8만 |
|---|
| 2026.01.16 | ₩34,368 | ₩34,397 | ₩34,301 | ₩34,341 | -0.08% | 1.9만 |
|---|
| 2026.01.15 | ₩34,301 | ₩34,435 | ₩34,168 | ₩34,355 | +0.16% | 5.8만 |
|---|
| 2026.01.14 | ₩34,275 | ₩34,337 | ₩34,168 | ₩34,221 | -0.16% | 6.4만 |
|---|
| 2026.01.13 | ₩34,215 | ₩34,301 | ₩34,168 | ₩34,241 | +0.08% | 15.7만 |
|---|
| 2026.01.12 | ₩34,235 | ₩34,261 | ₩34,168 | ₩34,235 | 0.00% | 5.6만 |
|---|
| 2026.01.09 | ₩34,208 | ₩34,355 | ₩34,138 | ₩34,181 | -0.08% | 8.4만 |
|---|
| 2026.01.08 | ₩34,048 | ₩34,221 | ₩34,002 | ₩34,181 | +0.39% | 3.7만 |
|---|
| 2026.01.07 | ₩34,048 | ₩34,048 | ₩33,994 | ₩34,021 | -0.08% | 4.8만 |
|---|
| 2026.01.06 | ₩33,901 | ₩34,048 | ₩33,901 | ₩34,002 | +0.30% | 6.6만 |
|---|
| 2026.01.05 | ₩33,941 | ₩33,941 | ₩33,901 | ₩33,941 | 0.00% | 5.3만 |
|---|
| 2026.01.02 | ₩33,754 | ₩33,901 | ₩33,737 | ₩33,882 | +0.38% | 4.5만 |
|---|
| 2025.12.31 | ₩33,807 | ₩33,807 | ₩33,661 | ₩33,687 | -0.36% | 17.5만 |
|---|
| 2025.12.30 | ₩34,622 | ₩34,622 | ₩34,515 | ₩34,542 | -0.23% | 8.2만 |
|---|
| 2025.12.29 | ₩34,515 | ₩34,622 | ₩34,461 | ₩34,461 | -0.15% | 7.7만 |
|---|
| 2025.12.26 | ₩34,435 | ₩34,501 | ₩34,435 | ₩34,448 | +0.04% | 5.3만 |
|---|
| 2025.12.24 | ₩34,515 | ₩34,542 | ₩34,384 | ₩34,448 | -0.19% | 4.1만 |
|---|
| 2025.12.23 | ₩34,435 | ₩34,528 | ₩34,408 | ₩34,448 | +0.04% | 6.4만 |
|---|
| 2025.12.22 | ₩34,435 | ₩34,515 | ₩34,421 | ₩34,435 | 0.00% | 9.8만 |
|---|
| 2025.12.19 | ₩34,461 | ₩34,528 | ₩34,421 | ₩34,421 | -0.12% | 7.9만 |
|---|
| 2025.12.18 | ₩34,475 | ₩34,475 | ₩34,355 | ₩34,408 | -0.19% | 52.8만 |
|---|
| 2025.12.17 | ₩34,435 | ₩34,475 | ₩34,368 | ₩34,408 | -0.08% | 7.2만 |
|---|
| 2025.12.16 | ₩34,435 | ₩34,448 | ₩34,368 | ₩34,368 | -0.19% | 2.8만 |
|---|
| 2025.12.15 | ₩34,461 | ₩34,461 | ₩34,388 | ₩34,435 | -0.08% | 2.9만 |
|---|
| 2025.12.12 | ₩34,435 | ₩34,499 | ₩34,368 | ₩34,435 | 0.00% | 1.3만 |
|---|
| 2025.12.11 | ₩34,435 | ₩34,475 | ₩34,341 | ₩34,461 | +0.08% | 5.4만 |
|---|
| 2025.12.10 | ₩34,435 | ₩34,461 | ₩34,301 | ₩34,435 | 0.00% | 2만 |
|---|
| 2025.12.09 | ₩34,461 | ₩34,461 | ₩34,368 | ₩34,421 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩34,368 | ₩34,435 | ₩34,154 | ₩34,395 | +0.08% | 6.7만 |
|---|
| 2025.12.05 | ₩34,341 | ₩34,368 | ₩34,154 | ₩34,368 | +0.08% | 2만 |
|---|
| 2025.12.04 | ₩34,381 | ₩34,421 | ₩34,341 | ₩34,355 | -0.08% | 1.3만 |
|---|
| 2025.12.03 | ₩34,368 | ₩34,421 | ₩34,288 | ₩34,341 | -0.08% | 10.4만 |
|---|
| 2025.12.02 | ₩34,301 | ₩34,368 | ₩34,275 | ₩34,328 | +0.08% | 13.5만 |
|---|
| 2025.12.01 | ₩34,301 | ₩34,368 | ₩34,034 | ₩34,328 | +0.08% | 13.9만 |
|---|
| 2025.11.28 | ₩34,061 | ₩34,341 | ₩34,034 | ₩34,328 | +0.78% | 23.7만 |
|---|
| 2025.11.26 | ₩33,994 | ₩34,114 | ₩33,901 | ₩34,008 | +0.04% | 4.4만 |
|---|
| 2025.11.25 | ₩33,909 | ₩34,074 | ₩33,888 | ₩33,941 | +0.09% | 8.3만 |
|---|
| 2025.11.24 | ₩33,914 | ₩34,081 | ₩33,888 | ₩33,901 | -0.04% | 7.8만 |
|---|
| 2025.11.21 | ₩33,847 | ₩34,008 | ₩33,847 | ₩33,981 | +0.39% | 12.8만 |
|---|
| 2025.11.20 | ₩33,954 | ₩34,100 | ₩33,841 | ₩33,847 | -0.31% | 13.8만 |
|---|
| 2025.11.19 | ₩34,101 | ₩34,141 | ₩33,928 | ₩33,928 | -0.51% | 22.9만 |
|---|
| 2025.11.18 | ₩34,101 | ₩34,168 | ₩33,994 | ₩33,994 | -0.31% | 5.8만 |
|---|
| 2025.11.17 | ₩34,208 | ₩34,208 | ₩34,048 | ₩34,168 | -0.12% | 4.9만 |
|---|
| 2025.11.14 | ₩34,221 | ₩34,248 | ₩34,088 | ₩34,221 | 0.00% | 1.9만 |
|---|
| 2025.11.13 | ₩34,261 | ₩34,285 | ₩34,074 | ₩34,104 | -0.46% | 2.9만 |
|---|
| 2025.11.12 | ₩34,276 | ₩34,288 | ₩34,195 | ₩34,195 | -0.24% | 2.8만 |
|---|
| 2025.11.11 | ₩34,181 | ₩34,288 | ₩34,181 | ₩34,249 | +0.20% | 6.2만 |
|---|
| 2025.11.10 | ₩34,101 | ₩34,248 | ₩34,056 | ₩34,168 | +0.20% | 7.2만 |
|---|
| 2025.11.07 | ₩34,034 | ₩34,128 | ₩34,034 | ₩34,074 | +0.12% | 4.1만 |
|---|
| 2025.11.06 | ₩34,021 | ₩34,061 | ₩33,998 | ₩34,061 | +0.12% | 7.8만 |
|---|
| 2025.11.05 | ₩34,008 | ₩34,021 | ₩33,976 | ₩34,008 | 0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩33,874 | ₩33,994 | ₩33,821 | ₩33,928 | +0.16% | 23.7만 |
|---|
| 2025.11.03 | ₩33,901 | ₩33,928 | ₩33,847 | ₩33,868 | -0.10% | 5.4만 |
|---|
| 2025.10.31 | ₩33,968 | ₩34,048 | ₩33,847 | ₩33,901 | -0.20% | 43만 |
|---|
| 2025.10.30 | ₩33,990 | ₩34,061 | ₩33,847 | ₩33,901 | -0.26% | 5.2만 |
|---|
| 2025.10.29 | ₩33,929 | ₩34,008 | ₩33,928 | ₩33,948 | +0.06% | 2.8만 |
|---|
| 2025.10.28 | ₩34,101 | ₩34,101 | ₩33,901 | ₩33,901 | -0.59% | 6.4만 |
|---|
| 2025.10.27 | ₩34,034 | ₩34,074 | ₩33,981 | ₩34,061 | +0.08% | 18.3만 |
|---|
| 2025.10.24 | ₩33,941 | ₩34,034 | ₩33,928 | ₩33,954 | +0.04% | 3.9만 |
|---|
| 2025.10.23 | ₩33,861 | ₩33,937 | ₩33,861 | ₩33,914 | +0.16% | 4만 |
|---|
| 2025.10.22 | ₩33,914 | ₩33,914 | ₩33,741 | ₩33,861 | -0.16% | 7.9만 |
|---|
| 2025.10.21 | ₩33,888 | ₩33,928 | ₩33,861 | ₩33,888 | 0.00% | 4.2만 |
|---|
| 2025.10.20 | ₩33,834 | ₩33,901 | ₩33,821 | ₩33,885 | +0.15% | 6.7만 |
|---|
| 2025.10.17 | ₩33,754 | ₩33,834 | ₩33,754 | ₩33,781 | +0.08% | 13.2만 |
|---|
| 2025.10.16 | ₩33,714 | ₩33,861 | ₩33,714 | ₩33,821 | +0.32% | 18.1만 |
|---|
| 2025.10.15 | ₩33,767 | ₩33,834 | ₩33,681 | ₩33,714 | -0.16% | 13.7만 |
|---|
| 2025.10.14 | ₩33,754 | ₩33,834 | ₩33,634 | ₩33,741 | -0.04% | 24.9만 |
|---|
| 2025.10.13 | ₩33,794 | ₩33,821 | ₩33,714 | ₩33,727 | -0.20% | 7만 |
|---|
| 2025.10.10 | ₩33,807 | ₩33,861 | ₩33,581 | ₩33,727 | -0.24% | 20.7만 |
|---|
