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 | ₩32,413 | ₩32,453 | ₩32,273 | ₩32,413 | 0.00% | 8.7만 |
| 2026.10.08 | ₩32,106 | ₩32,399 | ₩31,839 | ₩32,319 | +0.67% | 13.1만 |
| 2026.10.07 | ₩32,560 | ₩32,570 | ₩31,731 | ₩31,959 | -1.85% | 20.1만 |
| 2026.10.06 | ₩32,853 | ₩33,160 | ₩32,586 | ₩32,680 | -0.53% | 11만 |
| 2026.10.05 | ₩33,067 | ₩33,183 | ₩32,800 | ₩32,920 | -0.44% | 16.5만 |
| 2026.10.02 | ₩33,067 | ₩33,214 | ₩32,840 | ₩32,947 | -0.36% | 12.2만 |
| 2026.10.01 | ₩32,893 | ₩33,078 | ₩32,773 | ₩33,054 | +0.49% | 16.9만 |
| 2026.09.30 | ₩33,534 | ₩33,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,467 |
| -0.20% |
| 11.8만 |
| 2026.09.29 | ₩33,454 | ₩33,454 | ₩33,367 | ₩33,401 | -0.16% | 5.8만 |
|---|
| 2026.09.28 | ₩33,574 | ₩33,574 | ₩33,374 | ₩33,401 | -0.52% | 7만 |
|---|
| 2026.09.25 | ₩33,454 | ₩33,668 | ₩33,374 | ₩33,494 | +0.12% | 9만 |
|---|
| 2026.09.24 | ₩33,614 | ₩33,681 | ₩33,455 | ₩33,548 | -0.20% | 5.7만 |
|---|
| 2026.09.23 | ₩33,748 | ₩33,748 | ₩33,588 | ₩33,621 | -0.38% | 5만 |
|---|
| 2026.09.22 | ₩33,721 | ₩33,881 | ₩33,708 | ₩33,708 | -0.04% | 4.4만 |
|---|
| 2026.09.21 | ₩33,734 | ₩33,881 | ₩33,734 | ₩33,801 | +0.20% | 5.5만 |
|---|
| 2026.09.18 | ₩33,774 | ₩33,827 | ₩33,708 | ₩33,734 | -0.12% | 3.9만 |
|---|
| 2026.09.17 | ₩33,774 | ₩33,873 | ₩33,642 | ₩33,774 | 0.00% | 3.2만 |
|---|
| 2026.09.16 | ₩33,734 | ₩33,801 | ₩33,588 | ₩33,614 | -0.36% | 3.5만 |
|---|
| 2026.09.15 | ₩33,881 | ₩33,881 | ₩33,601 | ₩33,748 | -0.39% | 4만 |
|---|
| 2026.09.14 | ₩33,614 | ₩33,868 | ₩33,614 | ₩33,782 | +0.50% | 3.5만 |
|---|
| 2026.09.11 | ₩33,828 | ₩33,935 | ₩33,681 | ₩33,774 | -0.16% | 4.8만 |
|---|
| 2026.09.10 | ₩33,908 | ₩34,000 | ₩33,694 | ₩33,774 | -0.39% | 3.3만 |
|---|
| 2026.09.09 | ₩34,041 | ₩34,041 | ₩33,908 | ₩33,988 | -0.16% | 6.3만 |
|---|
| 2026.09.08 | ₩34,148 | ₩34,148 | ₩33,908 | ₩34,068 | -0.23% | 2.3만 |
|---|
| 2026.09.04 | ₩34,115 | ₩34,175 | ₩33,975 | ₩33,988 | -0.37% | 2.4만 |
|---|
| 2026.09.03 | ₩34,122 | ₩34,228 | ₩34,122 | ₩34,155 | +0.10% | 1.2만 |
|---|
| 2026.09.02 | ₩34,228 | ₩34,228 | ₩33,988 | ₩34,082 | -0.43% | 1.7만 |
|---|
| 2026.09.01 | ₩34,242 | ₩34,349 | ₩34,082 | ₩34,082 | -0.47% | 1.8만 |
|---|
| 2026.08.31 | ₩34,228 | ₩34,282 | ₩34,055 | ₩34,255 | +0.08% | 3만 |
|---|
| 2026.08.28 | ₩34,082 | ₩34,362 | ₩34,015 | ₩34,202 | +0.35% | 3만 |
|---|
| 2026.08.27 | ₩34,108 | ₩34,242 | ₩33,948 | ₩34,228 | +0.35% | 2.6만 |
|---|
| 2026.08.26 | ₩34,215 | ₩34,215 | ₩34,055 | ₩34,108 | -0.31% | 2.3만 |
|---|
| 2026.08.25 | ₩34,148 | ₩34,228 | ₩34,041 | ₩34,228 | +0.23% | 3.2만 |
|---|
| 2026.08.24 | ₩34,095 | ₩34,228 | ₩33,988 | ₩34,162 | +0.20% | 5.4만 |
|---|
| 2026.08.21 | ₩34,095 | ₩34,136 | ₩34,015 | ₩34,095 | 0.00% | 1.2만 |
|---|
| 2026.08.20 | ₩34,082 | ₩34,242 | ₩34,076 | ₩34,148 | +0.20% | 2.3만 |
|---|
| 2026.08.19 | ₩34,082 | ₩34,228 | ₩33,967 | ₩34,082 | 0.00% | 3.3만 |
|---|
| 2026.08.18 | ₩34,057 | ₩34,095 | ₩33,959 | ₩34,060 | +0.01% | 5.5만 |
|---|
| 2026.08.17 | ₩33,948 | ₩34,108 | ₩33,937 | ₩34,055 | +0.31% | 1.7만 |
|---|
| 2026.08.14 | ₩33,895 | ₩34,095 | ₩33,895 | ₩34,041 | +0.43% | 5.5만 |
|---|
| 2026.08.13 | ₩34,028 | ₩34,095 | ₩33,880 | ₩34,095 | +0.20% | 6.1만 |
|---|
| 2026.08.12 | ₩33,895 | ₩34,008 | ₩33,815 | ₩33,895 | 0.00% | 6만 |
|---|
| 2026.08.11 | ₩34,162 | ₩34,162 | ₩33,708 | ₩33,895 | -0.78% | 18.7만 |
|---|
| 2026.08.10 | ₩34,055 | ₩34,152 | ₩34,055 | ₩34,122 | +0.20% | 1.5만 |
|---|
| 2026.08.07 | ₩34,041 | ₩34,095 | ₩34,001 | ₩34,055 | +0.04% | 2.2만 |
|---|
| 2026.08.06 | ₩34,001 | ₩34,082 | ₩33,956 | ₩34,035 | +0.10% | 2.9만 |
|---|
| 2026.08.05 | ₩33,945 | ₩34,041 | ₩33,908 | ₩33,935 | -0.03% | 2.4만 |
|---|
| 2026.08.04 | ₩33,855 | ₩34,028 | ₩33,855 | ₩33,855 | 0.00% | 1.6만 |
|---|
| 2026.08.03 | ₩34,028 | ₩34,028 | ₩33,855 | ₩33,868 | -0.47% | 1.7만 |
|---|
| 2026.07.31 | ₩33,828 | ₩34,041 | ₩33,801 | ₩33,961 | +0.39% | 2.8만 |
|---|
| 2026.07.30 | ₩33,761 | ₩33,828 | ₩33,748 | ₩33,828 | +0.20% | 1.6만 |
|---|
| 2026.07.29 | ₩33,796 | ₩33,808 | ₩33,766 | ₩33,774 | -0.06% | 1.3만 |
|---|
| 2026.07.28 | ₩33,761 | ₩33,801 | ₩33,748 | ₩33,761 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩33,681 | ₩33,748 | ₩33,681 | ₩33,748 | +0.20% | 1.7만 |
|---|
| 2026.07.24 | ₩33,714 | ₩33,748 | ₩33,681 | ₩33,721 | +0.02% | 2.3만 |
|---|
| 2026.07.23 | ₩33,761 | ₩33,761 | ₩33,681 | ₩33,721 | -0.12% | 3.1만 |
|---|
| 2026.07.22 | ₩33,841 | ₩33,841 | ₩33,734 | ₩33,752 | -0.26% | 1.6만 |
|---|
| 2026.07.21 | ₩33,721 | ₩33,800 | ₩33,708 | ₩33,788 | +0.20% | 2.4만 |
|---|
| 2026.07.20 | ₩33,774 | ₩33,774 | ₩33,654 | ₩33,694 | -0.24% | 1.9만 |
|---|
| 2026.07.17 | ₩33,614 | ₩33,705 | ₩33,614 | ₩33,694 | +0.24% | 2.8만 |
|---|
| 2026.07.16 | ₩33,748 | ₩33,788 | ₩33,614 | ₩33,641 | -0.32% | 6만 |
|---|
| 2026.07.15 | ₩33,815 | ₩33,815 | ₩33,641 | ₩33,708 | -0.32% | 4.7만 |
|---|
| 2026.07.14 | ₩33,708 | ₩33,761 | ₩33,614 | ₩33,668 | -0.12% | 5.2만 |
|---|
| 2026.07.13 | ₩33,668 | ₩33,774 | ₩33,641 | ₩33,689 | +0.06% | 4.8만 |
|---|
| 2026.07.10 | ₩33,574 | ₩33,677 | ₩33,548 | ₩33,574 | 0.00% | 5.2만 |
|---|
| 2026.07.09 | ₩33,628 | ₩33,748 | ₩33,510 | ₩33,574 | -0.16% | 4.5만 |
|---|
| 2026.07.08 | ₩33,634 | ₩33,734 | ₩33,614 | ₩33,734 | +0.30% | 4.2만 |
|---|
| 2026.07.07 | ₩33,654 | ₩33,694 | ₩33,521 | ₩33,628 | -0.08% | 2.2만 |
|---|
| 2026.07.06 | ₩33,601 | ₩33,748 | ₩33,601 | ₩33,641 | +0.12% | 3만 |
|---|
| 2026.07.02 | ₩33,521 | ₩33,641 | ₩33,481 | ₩33,588 | +0.20% | 3.2만 |
|---|
| 2026.07.01 | ₩33,347 | ₩33,601 | ₩33,334 | ₩33,521 | +0.52% | 7.2만 |
|---|
| 2026.06.30 | ₩33,948 | ₩34,015 | ₩33,734 | ₩33,841 | -0.31% | 27.6만 |
|---|
| 2026.06.29 | ₩33,921 | ₩33,975 | ₩33,855 | ₩33,935 | +0.04% | 11.6만 |
|---|
| 2026.06.26 | ₩33,968 | ₩34,028 | ₩33,855 | ₩33,975 | +0.02% | 2.8만 |
|---|
| 2026.06.25 | ₩33,975 | ₩33,995 | ₩33,921 | ₩33,948 | -0.08% | 2.7만 |
|---|
| 2026.06.24 | ₩34,068 | ₩34,108 | ₩33,925 | ₩33,975 | -0.27% | 3.2만 |
|---|
| 2026.06.23 | ₩34,095 | ₩34,162 | ₩33,980 | ₩34,028 | -0.20% | 3.6만 |
|---|
| 2026.06.22 | ₩34,215 | ₩34,240 | ₩34,041 | ₩34,095 | -0.35% | 3.3만 |
|---|
| 2026.06.18 | ₩34,015 | ₩34,288 | ₩33,975 | ₩34,122 | +0.31% | 5.7만 |
|---|
| 2026.06.17 | ₩33,975 | ₩34,015 | ₩33,921 | ₩34,015 | +0.12% | 2.4만 |
|---|
| 2026.06.16 | ₩33,975 | ₩34,001 | ₩33,935 | ₩33,973 | -0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩33,961 | ₩33,981 | ₩33,908 | ₩33,961 | 0.00% | 3.2만 |
|---|
| 2026.06.12 | ₩33,841 | ₩33,961 | ₩33,841 | ₩33,921 | +0.24% | 3.3만 |
|---|
| 2026.06.11 | ₩33,948 | ₩33,948 | ₩33,815 | ₩33,815 | -0.39% | 3.4만 |
|---|
| 2026.06.10 | ₩33,917 | ₩33,933 | ₩33,868 | ₩33,868 | -0.15% | 1.4만 |
|---|
| 2026.06.09 | ₩33,935 | ₩33,948 | ₩33,841 | ₩33,881 | -0.16% | 8.6천 |
|---|
| 2026.06.08 | ₩33,828 | ₩33,941 | ₩33,815 | ₩33,841 | +0.04% | 3.4만 |
|---|
| 2026.06.05 | ₩33,961 | ₩33,961 | ₩33,815 | ₩33,895 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩33,956 | ₩34,001 | ₩33,948 | ₩33,988 | +0.09% | 2.1만 |
|---|
| 2026.06.03 | ₩33,868 | ₩34,001 | ₩33,868 | ₩33,988 | +0.35% | 4.6만 |
|---|
| 2026.06.02 | ₩33,895 | ₩33,935 | ₩33,881 | ₩33,921 | +0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩33,975 | ₩33,975 | ₩33,855 | ₩33,935 | -0.12% | 3.1만 |
|---|
| 2026.05.29 | ₩33,988 | ₩34,001 | ₩33,881 | ₩33,895 | -0.27% | 9.1만 |
|---|
| 2026.05.28 | ₩33,961 | ₩33,975 | ₩33,855 | ₩33,908 | -0.16% | 31.1만 |
|---|
| 2026.05.27 | ₩33,921 | ₩33,935 | ₩33,868 | ₩33,908 | -0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩33,801 | ₩33,908 | ₩33,774 | ₩33,815 | +0.04% | 3만 |
|---|
| 2026.05.22 | ₩33,761 | ₩33,828 | ₩33,721 | ₩33,801 | +0.12% | 1.3만 |
|---|
| 2026.05.21 | ₩33,681 | ₩33,701 | ₩33,654 | ₩33,694 | +0.04% | 1.9만 |
|---|
| 2026.05.20 | ₩33,588 | ₩33,774 | ₩33,588 | ₩33,681 | +0.28% | 1.5만 |
|---|
| 2026.05.19 | ₩33,708 | ₩33,868 | ₩33,574 | ₩33,574 | -0.40% | 4만 |
|---|
| 2026.05.18 | ₩33,935 | ₩33,948 | ₩33,641 | ₩33,721 | -0.63% | 3만 |
|---|
| 2026.05.15 | ₩33,895 | ₩33,921 | ₩33,801 | ₩33,828 | -0.20% | 1.3만 |
|---|
| 2026.05.14 | ₩33,961 | ₩33,975 | ₩33,868 | ₩33,921 | -0.12% | 7.5만 |
|---|
| 2026.05.13 | ₩33,935 | ₩33,975 | ₩33,881 | ₩33,975 | +0.12% | 2.4만 |
|---|
| 2026.05.12 | ₩33,935 | ₩33,975 | ₩33,841 | ₩33,841 | -0.28% | 5.1만 |
|---|
| 2026.05.11 | ₩33,948 | ₩33,975 | ₩33,908 | ₩33,935 | -0.04% | 5.1만 |
|---|
| 2026.05.08 | ₩34,175 | ₩34,175 | ₩33,908 | ₩33,921 | -0.74% | 11.9만 |
|---|
| 2026.05.07 | ₩34,055 | ₩34,215 | ₩33,975 | ₩33,975 | -0.24% | 3.1만 |
|---|
| 2026.05.06 | ₩34,175 | ₩34,202 | ₩33,975 | ₩34,041 | -0.39% | 15.6만 |
|---|
| 2026.05.05 | ₩34,162 | ₩34,175 | ₩34,041 | ₩34,122 | -0.12% | 5만 |
|---|
| 2026.05.04 | ₩34,108 | ₩34,188 | ₩34,082 | ₩34,082 | -0.08% | 4만 |
|---|
| 2026.05.01 | ₩34,028 | ₩34,162 | ₩34,028 | ₩34,082 | +0.16% | 2.8만 |
|---|
| 2026.04.30 | ₩33,988 | ₩34,175 | ₩33,988 | ₩34,108 | +0.35% | 4.3만 |
|---|
| 2026.04.29 | ₩33,908 | ₩34,041 | ₩33,908 | ₩33,921 | +0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩33,908 | ₩34,015 | ₩33,841 | ₩33,921 | +0.04% | 2.9만 |
|---|
| 2026.04.27 | ₩33,828 | ₩34,008 | ₩33,828 | ₩33,908 | +0.24% | 2.8만 |
|---|
| 2026.04.24 | ₩33,921 | ₩34,028 | ₩33,895 | ₩33,948 | +0.08% | 5.3만 |
|---|
| 2026.04.23 | ₩33,895 | ₩33,908 | ₩33,801 | ₩33,881 | -0.04% | 3.8만 |
|---|
| 2026.04.22 | ₩33,868 | ₩33,895 | ₩33,574 | ₩33,841 | -0.08% | 11.7만 |
|---|
| 2026.04.21 | ₩33,734 | ₩33,881 | ₩33,734 | ₩33,881 | +0.44% | 7.3만 |
|---|
| 2026.04.20 | ₩33,641 | ₩33,815 | ₩33,574 | ₩33,708 | +0.20% | 3만 |
|---|
| 2026.04.17 | ₩33,734 | ₩33,774 | ₩33,661 | ₩33,694 | -0.12% | 4.4만 |
|---|
| 2026.04.16 | ₩33,948 | ₩33,948 | ₩33,574 | ₩33,668 | -0.83% | 5.6만 |
|---|
| 2026.04.15 | ₩33,548 | ₩33,815 | ₩33,548 | ₩33,668 | +0.36% | 3만 |
|---|
| 2026.04.14 | ₩33,534 | ₩33,641 | ₩33,467 | ₩33,574 | +0.12% | 3.8만 |
|---|
| 2026.04.13 | ₩33,427 | ₩33,494 | ₩33,374 | ₩33,494 | +0.20% | 5만 |
|---|
| 2026.04.10 | ₩33,361 | ₩33,494 | ₩33,334 | ₩33,374 | +0.04% | 5.1만 |
|---|
| 2026.04.09 | ₩33,281 | ₩33,588 | ₩33,174 | ₩33,307 | +0.08% | 5.3만 |
|---|
| 2026.04.08 | ₩33,040 | ₩33,309 | ₩32,987 | ₩33,281 | +0.73% | 15.6만 |
|---|
| 2026.04.07 | ₩32,974 | ₩32,980 | ₩32,813 | ₩32,827 | -0.45% | 7.7만 |
|---|
| 2026.04.06 | ₩32,974 | ₩33,048 | ₩32,920 | ₩32,974 | 0.00% | 12.6만 |
|---|
| 2026.04.02 | ₩32,907 | ₩33,040 | ₩32,867 | ₩32,960 | +0.16% | 13만 |
|---|
| 2026.04.01 | ₩33,147 | ₩33,241 | ₩33,000 | ₩33,040 | -0.32% | 22.3만 |
|---|
| 2026.03.31 | ₩33,828 | ₩33,841 | ₩33,521 | ₩33,614 | -0.63% | 22.2만 |
|---|
| 2026.03.30 | ₩33,641 | ₩33,841 | ₩33,641 | ₩33,654 | +0.04% | 4.6만 |
|---|
| 2026.03.27 | ₩33,774 | ₩33,841 | ₩33,601 | ₩33,601 | -0.51% | 7.9만 |
|---|
| 2026.03.26 | ₩33,881 | ₩33,908 | ₩33,708 | ₩33,795 | -0.26% | 2.9만 |
|---|
| 2026.03.25 | ₩33,681 | ₩33,975 | ₩33,681 | ₩33,855 | +0.52% | 2.9만 |
|---|
| 2026.03.24 | ₩33,614 | ₩33,821 | ₩33,574 | ₩33,641 | +0.08% | 5.2만 |
|---|
| 2026.03.23 | ₩33,708 | ₩33,908 | ₩33,454 | ₩33,534 | -0.51% | 24.2만 |
|---|
| 2026.03.20 | ₩34,135 | ₩34,135 | ₩33,307 | ₩33,307 | -2.42% | 16.7만 |
|---|
| 2026.03.19 | ₩33,921 | ₩34,175 | ₩33,921 | ₩33,935 | +0.04% | 4.2만 |
|---|
| 2026.03.18 | ₩34,162 | ₩34,162 | ₩34,015 | ₩34,028 | -0.39% | 7만 |
|---|
| 2026.03.17 | ₩34,015 | ₩34,335 | ₩34,015 | ₩34,122 | +0.31% | 1.6만 |
|---|
| 2026.03.16 | ₩34,255 | ₩34,551 | ₩33,981 | ₩34,015 | -0.70% | 6.2만 |
|---|
| 2026.03.13 | ₩34,195 | ₩34,373 | ₩34,148 | ₩34,148 | -0.14% | 2.6만 |
|---|
| 2026.03.12 | ₩34,242 | ₩34,242 | ₩34,135 | ₩34,148 | -0.27% | 3.7만 |
|---|
| 2026.03.11 | ₩34,509 | ₩34,682 | ₩34,242 | ₩34,242 | -0.77% | 2.7만 |
|---|
| 2026.03.10 | ₩34,362 | ₩34,435 | ₩34,041 | ₩34,335 | -0.08% | 2.5만 |
|---|
| 2026.03.09 | ₩34,175 | ₩34,709 | ₩34,028 | ₩34,255 | +0.23% | 5.6만 |
|---|
| 2026.03.06 | ₩34,255 | ₩34,415 | ₩34,255 | ₩34,282 | +0.08% | 1.7만 |
|---|
| 2026.03.05 | ₩34,402 | ₩34,535 | ₩34,322 | ₩34,355 | -0.14% | 3.6만 |
|---|
| 2026.03.04 | ₩34,542 | ₩34,542 | ₩34,188 | ₩34,422 | -0.35% | 9.9만 |
|---|
| 2026.03.03 | ₩34,509 | ₩34,682 | ₩34,429 | ₩34,509 | 0.00% | 5만 |
|---|
| 2026.03.02 | ₩34,442 | ₩34,629 | ₩34,358 | ₩34,569 | +0.37% | 4.3만 |
|---|
| 2026.02.27 | ₩34,789 | ₩34,842 | ₩34,295 | ₩34,375 | -1.19% | 11.4만 |
|---|
| 2026.02.26 | ₩34,842 | ₩34,869 | ₩34,776 | ₩34,789 | -0.15% | 1.9만 |
|---|
| 2026.02.25 | ₩34,781 | ₩34,856 | ₩34,781 | ₩34,833 | +0.15% | 1.7만 |
|---|
| 2026.02.24 | ₩34,963 | ₩34,963 | ₩34,776 | ₩34,816 | -0.42% | 4.3만 |
|---|
| 2026.02.23 | ₩34,842 | ₩34,923 | ₩34,756 | ₩34,842 | 0.00% | 1.3만 |
|---|
| 2026.02.20 | ₩34,903 | ₩34,949 | ₩34,776 | ₩34,842 | -0.17% | 1.9만 |
|---|
| 2026.02.19 | ₩34,816 | ₩34,896 | ₩34,749 | ₩34,856 | +0.12% | 2만 |
|---|
| 2026.02.18 | ₩34,976 | ₩34,976 | ₩34,789 | ₩34,822 | -0.44% | 6.1만 |
|---|
| 2026.02.17 | ₩34,896 | ₩35,203 | ₩34,883 | ₩35,056 | +0.46% | 4.8만 |
|---|
| 2026.02.13 | ₩34,814 | ₩34,883 | ₩34,722 | ₩34,829 | +0.04% | 2.1만 |
|---|
| 2026.02.12 | ₩34,842 | ₩34,860 | ₩34,642 | ₩34,722 | -0.34% | 2만 |
|---|
| 2026.02.11 | ₩34,776 | ₩34,883 | ₩34,749 | ₩34,762 | -0.04% | 1.7만 |
|---|
| 2026.02.10 | ₩34,656 | ₩34,749 | ₩34,629 | ₩34,682 | +0.08% | 2.7만 |
|---|
| 2026.02.09 | ₩34,762 | ₩34,762 | ₩34,616 | ₩34,642 | -0.35% | 4.6만 |
|---|
| 2026.02.06 | ₩34,642 | ₩34,682 | ₩34,616 | ₩34,682 | +0.12% | 1.8만 |
|---|
| 2026.02.05 | ₩34,645 | ₩34,696 | ₩34,575 | ₩34,682 | +0.11% | 2.3만 |
|---|
| 2026.02.04 | ₩34,629 | ₩34,642 | ₩34,602 | ₩34,616 | -0.04% | 5.7만 |
|---|
| 2026.02.03 | ₩34,575 | ₩34,642 | ₩34,522 | ₩34,602 | +0.08% | 4.2만 |
|---|
| 2026.02.02 | ₩34,616 | ₩34,642 | ₩34,542 | ₩34,549 | -0.19% | 4.6만 |
|---|
| 2026.01.30 | ₩34,575 | ₩34,642 | ₩34,482 | ₩34,642 | +0.19% | 6.2만 |
|---|
| 2026.01.29 | ₩34,602 | ₩34,629 | ₩34,535 | ₩34,575 | -0.08% | 29만 |
|---|
| 2026.01.28 | ₩34,589 | ₩34,589 | ₩34,558 | ₩34,562 | -0.08% | 16.3만 |
|---|
| 2026.01.27 | ₩34,549 | ₩34,602 | ₩34,509 | ₩34,549 | 0.00% | 9.9만 |
|---|
| 2026.01.26 | ₩34,509 | ₩34,575 | ₩34,469 | ₩34,575 | +0.19% | 4만 |
|---|
| 2026.01.23 | ₩34,442 | ₩34,509 | ₩34,415 | ₩34,469 | +0.08% | 2.3만 |
|---|
| 2026.01.22 | ₩34,322 | ₩34,469 | ₩34,322 | ₩34,442 | +0.35% | 3만 |
|---|
| 2026.01.21 | ₩34,255 | ₩34,401 | ₩34,188 | ₩34,375 | +0.35% | 14.1만 |
|---|
| 2026.01.20 | ₩34,322 | ₩34,442 | ₩34,202 | ₩34,242 | -0.23% | 11.8만 |
|---|
| 2026.01.16 | ₩34,375 | ₩34,405 | ₩34,308 | ₩34,349 | -0.08% | 1.9만 |
|---|
| 2026.01.15 | ₩34,308 | ₩34,442 | ₩34,175 | ₩34,362 | +0.16% | 5.8만 |
|---|
| 2026.01.14 | ₩34,282 | ₩34,345 | ₩34,175 | ₩34,228 | -0.16% | 6.4만 |
|---|
| 2026.01.13 | ₩34,222 | ₩34,308 | ₩34,175 | ₩34,248 | +0.08% | 15.7만 |
|---|
| 2026.01.12 | ₩34,242 | ₩34,268 | ₩34,175 | ₩34,242 | 0.00% | 5.6만 |
|---|
| 2026.01.09 | ₩34,215 | ₩34,362 | ₩34,146 | ₩34,188 | -0.08% | 8.4만 |
|---|
| 2026.01.08 | ₩34,055 | ₩34,228 | ₩34,009 | ₩34,188 | +0.39% | 3.7만 |
|---|
| 2026.01.07 | ₩34,055 | ₩34,055 | ₩34,001 | ₩34,028 | -0.08% | 4.8만 |
|---|
| 2026.01.06 | ₩33,908 | ₩34,055 | ₩33,908 | ₩34,009 | +0.30% | 6.6만 |
|---|
| 2026.01.05 | ₩33,948 | ₩33,948 | ₩33,908 | ₩33,948 | 0.00% | 5.3만 |
|---|
| 2026.01.02 | ₩33,761 | ₩33,908 | ₩33,744 | ₩33,889 | +0.38% | 4.5만 |
|---|
| 2025.12.31 | ₩33,815 | ₩33,815 | ₩33,668 | ₩33,694 | -0.36% | 17.5만 |
|---|
| 2025.12.30 | ₩34,629 | ₩34,629 | ₩34,522 | ₩34,549 | -0.23% | 8.2만 |
|---|
| 2025.12.29 | ₩34,522 | ₩34,629 | ₩34,469 | ₩34,469 | -0.15% | 7.7만 |
|---|
| 2025.12.26 | ₩34,442 | ₩34,509 | ₩34,442 | ₩34,455 | +0.04% | 5.3만 |
|---|
| 2025.12.24 | ₩34,522 | ₩34,549 | ₩34,391 | ₩34,455 | -0.19% | 4.1만 |
|---|
| 2025.12.23 | ₩34,442 | ₩34,535 | ₩34,415 | ₩34,455 | +0.04% | 6.4만 |
|---|
| 2025.12.22 | ₩34,442 | ₩34,522 | ₩34,429 | ₩34,442 | 0.00% | 9.8만 |
|---|
| 2025.12.19 | ₩34,469 | ₩34,535 | ₩34,429 | ₩34,429 | -0.12% | 7.9만 |
|---|
| 2025.12.18 | ₩34,482 | ₩34,482 | ₩34,362 | ₩34,415 | -0.19% | 52.8만 |
|---|
| 2025.12.17 | ₩34,442 | ₩34,482 | ₩34,375 | ₩34,415 | -0.08% | 7.2만 |
|---|
| 2025.12.16 | ₩34,442 | ₩34,455 | ₩34,375 | ₩34,375 | -0.19% | 2.8만 |
|---|
| 2025.12.15 | ₩34,469 | ₩34,469 | ₩34,395 | ₩34,442 | -0.08% | 2.9만 |
|---|
| 2025.12.12 | ₩34,442 | ₩34,506 | ₩34,375 | ₩34,442 | 0.00% | 1.3만 |
|---|
| 2025.12.11 | ₩34,442 | ₩34,482 | ₩34,349 | ₩34,469 | +0.08% | 5.4만 |
|---|
| 2025.12.10 | ₩34,442 | ₩34,469 | ₩34,308 | ₩34,442 | 0.00% | 2만 |
|---|
| 2025.12.09 | ₩34,469 | ₩34,469 | ₩34,375 | ₩34,429 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩34,375 | ₩34,442 | ₩34,162 | ₩34,402 | +0.08% | 6.7만 |
|---|
| 2025.12.05 | ₩34,349 | ₩34,375 | ₩34,162 | ₩34,375 | +0.08% | 2만 |
|---|
| 2025.12.04 | ₩34,389 | ₩34,429 | ₩34,349 | ₩34,362 | -0.08% | 1.3만 |
|---|
| 2025.12.03 | ₩34,375 | ₩34,429 | ₩34,295 | ₩34,349 | -0.08% | 10.4만 |
|---|
| 2025.12.02 | ₩34,308 | ₩34,375 | ₩34,282 | ₩34,335 | +0.08% | 13.5만 |
|---|
| 2025.12.01 | ₩34,308 | ₩34,375 | ₩34,041 | ₩34,335 | +0.08% | 13.9만 |
|---|
| 2025.11.28 | ₩34,068 | ₩34,349 | ₩34,041 | ₩34,335 | +0.78% | 23.7만 |
|---|
| 2025.11.26 | ₩34,001 | ₩34,122 | ₩33,908 | ₩34,015 | +0.04% | 4.4만 |
|---|
| 2025.11.25 | ₩33,916 | ₩34,082 | ₩33,895 | ₩33,948 | +0.09% | 8.3만 |
|---|
| 2025.11.24 | ₩33,921 | ₩34,088 | ₩33,895 | ₩33,908 | -0.04% | 7.8만 |
|---|
| 2025.11.21 | ₩33,855 | ₩34,015 | ₩33,855 | ₩33,988 | +0.39% | 12.8만 |
|---|
| 2025.11.20 | ₩33,961 | ₩34,107 | ₩33,848 | ₩33,855 | -0.31% | 13.8만 |
|---|
| 2025.11.19 | ₩34,108 | ₩34,148 | ₩33,935 | ₩33,935 | -0.51% | 22.9만 |
|---|
| 2025.11.18 | ₩34,108 | ₩34,175 | ₩34,001 | ₩34,001 | -0.31% | 5.8만 |
|---|
| 2025.11.17 | ₩34,215 | ₩34,215 | ₩34,055 | ₩34,175 | -0.12% | 4.9만 |
|---|
| 2025.11.14 | ₩34,228 | ₩34,255 | ₩34,095 | ₩34,228 | 0.00% | 1.9만 |
|---|
| 2025.11.13 | ₩34,268 | ₩34,292 | ₩34,082 | ₩34,111 | -0.46% | 2.9만 |
|---|
| 2025.11.12 | ₩34,283 | ₩34,295 | ₩34,202 | ₩34,202 | -0.24% | 2.8만 |
|---|
| 2025.11.11 | ₩34,188 | ₩34,295 | ₩34,188 | ₩34,256 | +0.20% | 6.2만 |
|---|
| 2025.11.10 | ₩34,108 | ₩34,255 | ₩34,063 | ₩34,175 | +0.20% | 7.2만 |
|---|
| 2025.11.07 | ₩34,041 | ₩34,135 | ₩34,041 | ₩34,082 | +0.12% | 4.1만 |
|---|
| 2025.11.06 | ₩34,028 | ₩34,068 | ₩34,005 | ₩34,068 | +0.12% | 7.8만 |
|---|
| 2025.11.05 | ₩34,015 | ₩34,028 | ₩33,983 | ₩34,015 | 0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩33,881 | ₩34,001 | ₩33,828 | ₩33,935 | +0.16% | 23.7만 |
|---|
| 2025.11.03 | ₩33,908 | ₩33,935 | ₩33,855 | ₩33,875 | -0.10% | 5.4만 |
|---|
| 2025.10.31 | ₩33,975 | ₩34,055 | ₩33,855 | ₩33,908 | -0.20% | 43만 |
|---|
| 2025.10.30 | ₩33,997 | ₩34,068 | ₩33,855 | ₩33,908 | -0.26% | 5.2만 |
|---|
| 2025.10.29 | ₩33,936 | ₩34,015 | ₩33,935 | ₩33,955 | +0.06% | 2.8만 |
|---|
| 2025.10.28 | ₩34,108 | ₩34,108 | ₩33,908 | ₩33,908 | -0.59% | 6.4만 |
|---|
| 2025.10.27 | ₩34,041 | ₩34,082 | ₩33,988 | ₩34,068 | +0.08% | 18.3만 |
|---|
| 2025.10.24 | ₩33,948 | ₩34,041 | ₩33,935 | ₩33,961 | +0.04% | 3.9만 |
|---|
| 2025.10.23 | ₩33,868 | ₩33,944 | ₩33,868 | ₩33,921 | +0.16% | 4만 |
|---|
| 2025.10.22 | ₩33,921 | ₩33,921 | ₩33,748 | ₩33,868 | -0.16% | 7.9만 |
|---|
| 2025.10.21 | ₩33,895 | ₩33,935 | ₩33,868 | ₩33,895 | 0.00% | 4.2만 |
|---|
| 2025.10.20 | ₩33,841 | ₩33,908 | ₩33,828 | ₩33,892 | +0.15% | 6.7만 |
|---|
| 2025.10.17 | ₩33,761 | ₩33,841 | ₩33,761 | ₩33,788 | +0.08% | 13.2만 |
|---|
| 2025.10.16 | ₩33,721 | ₩33,868 | ₩33,721 | ₩33,828 | +0.32% | 18.1만 |
|---|
| 2025.10.15 | ₩33,774 | ₩33,841 | ₩33,688 | ₩33,721 | -0.16% | 13.7만 |
|---|
| 2025.10.14 | ₩33,761 | ₩33,841 | ₩33,641 | ₩33,748 | -0.04% | 24.9만 |
|---|
| 2025.10.13 | ₩33,801 | ₩33,828 | ₩33,721 | ₩33,734 | -0.20% | 7만 |
|---|
| 2025.10.10 | ₩33,815 | ₩33,868 | ₩33,588 | ₩33,734 | -0.24% | 20.7만 |
|---|
