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 | ₩32,409 | ₩32,449 | ₩32,269 | ₩32,409 | 0.00% | 8.7만 |
| 2026.10.08 | ₩32,102 | ₩32,396 | ₩31,835 | ₩32,316 | +0.67% | 13.1만 |
| 2026.10.07 | ₩32,556 | ₩32,567 | ₩31,727 | ₩31,956 | -1.85% | 20.1만 |
| 2026.10.06 | ₩32,850 | ₩33,157 | ₩32,583 | ₩32,676 | -0.53% | 11만 |
| 2026.10.05 | ₩33,063 | ₩33,180 | ₩32,797 | ₩32,917 | -0.44% | 16.5만 |
| 2026.10.02 | ₩33,063 | ₩33,210 | ₩32,837 | ₩32,943 | -0.36% | 12.2만 |
| 2026.10.01 | ₩32,890 | ₩33,074 | ₩32,770 | ₩33,050 | +0.49% | 16.9만 |
| 2026.09.30 | ₩33,531 | ₩33,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,464 |
| -0.20% |
| 11.8만 |
| 2026.09.29 | ₩33,451 | ₩33,451 | ₩33,364 | ₩33,397 | -0.16% | 5.8만 |
|---|
| 2026.09.28 | ₩33,571 | ₩33,571 | ₩33,371 | ₩33,397 | -0.52% | 7만 |
|---|
| 2026.09.25 | ₩33,451 | ₩33,664 | ₩33,371 | ₩33,491 | +0.12% | 9만 |
|---|
| 2026.09.24 | ₩33,611 | ₩33,678 | ₩33,452 | ₩33,544 | -0.20% | 5.7만 |
|---|
| 2026.09.23 | ₩33,744 | ₩33,744 | ₩33,584 | ₩33,617 | -0.38% | 5만 |
|---|
| 2026.09.22 | ₩33,718 | ₩33,878 | ₩33,704 | ₩33,704 | -0.04% | 4.4만 |
|---|
| 2026.09.21 | ₩33,731 | ₩33,878 | ₩33,731 | ₩33,798 | +0.20% | 5.5만 |
|---|
| 2026.09.18 | ₩33,771 | ₩33,823 | ₩33,704 | ₩33,731 | -0.12% | 3.9만 |
|---|
| 2026.09.17 | ₩33,771 | ₩33,870 | ₩33,639 | ₩33,771 | 0.00% | 3.2만 |
|---|
| 2026.09.16 | ₩33,731 | ₩33,798 | ₩33,584 | ₩33,611 | -0.36% | 3.5만 |
|---|
| 2026.09.15 | ₩33,878 | ₩33,878 | ₩33,597 | ₩33,744 | -0.39% | 4만 |
|---|
| 2026.09.14 | ₩33,611 | ₩33,864 | ₩33,611 | ₩33,779 | +0.50% | 3.5만 |
|---|
| 2026.09.11 | ₩33,824 | ₩33,931 | ₩33,678 | ₩33,771 | -0.16% | 4.8만 |
|---|
| 2026.09.10 | ₩33,904 | ₩33,997 | ₩33,691 | ₩33,771 | -0.39% | 3.3만 |
|---|
| 2026.09.09 | ₩34,038 | ₩34,038 | ₩33,904 | ₩33,985 | -0.16% | 6.3만 |
|---|
| 2026.09.08 | ₩34,145 | ₩34,145 | ₩33,904 | ₩34,065 | -0.23% | 2.3만 |
|---|
| 2026.09.04 | ₩34,111 | ₩34,171 | ₩33,971 | ₩33,985 | -0.37% | 2.4만 |
|---|
| 2026.09.03 | ₩34,118 | ₩34,225 | ₩34,118 | ₩34,151 | +0.10% | 1.2만 |
|---|
| 2026.09.02 | ₩34,225 | ₩34,225 | ₩33,985 | ₩34,078 | -0.43% | 1.7만 |
|---|
| 2026.09.01 | ₩34,238 | ₩34,345 | ₩34,078 | ₩34,078 | -0.47% | 1.8만 |
|---|
| 2026.08.31 | ₩34,225 | ₩34,278 | ₩34,051 | ₩34,251 | +0.08% | 3만 |
|---|
| 2026.08.28 | ₩34,078 | ₩34,358 | ₩34,011 | ₩34,198 | +0.35% | 3만 |
|---|
| 2026.08.27 | ₩34,105 | ₩34,238 | ₩33,944 | ₩34,225 | +0.35% | 2.6만 |
|---|
| 2026.08.26 | ₩34,211 | ₩34,211 | ₩34,051 | ₩34,105 | -0.31% | 2.3만 |
|---|
| 2026.08.25 | ₩34,145 | ₩34,225 | ₩34,038 | ₩34,225 | +0.23% | 3.2만 |
|---|
| 2026.08.24 | ₩34,091 | ₩34,225 | ₩33,985 | ₩34,158 | +0.20% | 5.4만 |
|---|
| 2026.08.21 | ₩34,091 | ₩34,133 | ₩34,011 | ₩34,091 | 0.00% | 1.2만 |
|---|
| 2026.08.20 | ₩34,078 | ₩34,238 | ₩34,073 | ₩34,145 | +0.20% | 2.3만 |
|---|
| 2026.08.19 | ₩34,078 | ₩34,225 | ₩33,963 | ₩34,078 | 0.00% | 3.3만 |
|---|
| 2026.08.18 | ₩34,054 | ₩34,091 | ₩33,955 | ₩34,057 | +0.01% | 5.5만 |
|---|
| 2026.08.17 | ₩33,944 | ₩34,105 | ₩33,934 | ₩34,051 | +0.31% | 1.7만 |
|---|
| 2026.08.14 | ₩33,891 | ₩34,091 | ₩33,891 | ₩34,038 | +0.43% | 5.5만 |
|---|
| 2026.08.13 | ₩34,025 | ₩34,091 | ₩33,876 | ₩34,091 | +0.20% | 6.1만 |
|---|
| 2026.08.12 | ₩33,891 | ₩34,005 | ₩33,811 | ₩33,891 | 0.00% | 6만 |
|---|
| 2026.08.11 | ₩34,158 | ₩34,158 | ₩33,704 | ₩33,891 | -0.78% | 18.7만 |
|---|
| 2026.08.10 | ₩34,051 | ₩34,149 | ₩34,051 | ₩34,118 | +0.20% | 1.5만 |
|---|
| 2026.08.07 | ₩34,038 | ₩34,091 | ₩33,998 | ₩34,051 | +0.04% | 2.2만 |
|---|
| 2026.08.06 | ₩33,998 | ₩34,078 | ₩33,952 | ₩34,031 | +0.10% | 2.9만 |
|---|
| 2026.08.05 | ₩33,942 | ₩34,038 | ₩33,904 | ₩33,931 | -0.03% | 2.4만 |
|---|
| 2026.08.04 | ₩33,851 | ₩34,025 | ₩33,851 | ₩33,851 | 0.00% | 1.6만 |
|---|
| 2026.08.03 | ₩34,025 | ₩34,025 | ₩33,851 | ₩33,864 | -0.47% | 1.7만 |
|---|
| 2026.07.31 | ₩33,824 | ₩34,038 | ₩33,798 | ₩33,958 | +0.39% | 2.8만 |
|---|
| 2026.07.30 | ₩33,758 | ₩33,824 | ₩33,744 | ₩33,824 | +0.20% | 1.6만 |
|---|
| 2026.07.29 | ₩33,792 | ₩33,804 | ₩33,763 | ₩33,771 | -0.06% | 1.3만 |
|---|
| 2026.07.28 | ₩33,758 | ₩33,798 | ₩33,744 | ₩33,758 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩33,678 | ₩33,744 | ₩33,678 | ₩33,744 | +0.20% | 1.7만 |
|---|
| 2026.07.24 | ₩33,711 | ₩33,744 | ₩33,678 | ₩33,718 | +0.02% | 2.3만 |
|---|
| 2026.07.23 | ₩33,758 | ₩33,758 | ₩33,678 | ₩33,718 | -0.12% | 3.1만 |
|---|
| 2026.07.22 | ₩33,838 | ₩33,838 | ₩33,731 | ₩33,748 | -0.26% | 1.6만 |
|---|
| 2026.07.21 | ₩33,718 | ₩33,796 | ₩33,704 | ₩33,784 | +0.20% | 2.4만 |
|---|
| 2026.07.20 | ₩33,771 | ₩33,771 | ₩33,651 | ₩33,691 | -0.24% | 1.9만 |
|---|
| 2026.07.17 | ₩33,611 | ₩33,702 | ₩33,611 | ₩33,691 | +0.24% | 2.8만 |
|---|
| 2026.07.16 | ₩33,744 | ₩33,784 | ₩33,611 | ₩33,637 | -0.32% | 6만 |
|---|
| 2026.07.15 | ₩33,811 | ₩33,811 | ₩33,637 | ₩33,704 | -0.32% | 4.7만 |
|---|
| 2026.07.14 | ₩33,704 | ₩33,758 | ₩33,611 | ₩33,664 | -0.12% | 5.2만 |
|---|
| 2026.07.13 | ₩33,664 | ₩33,771 | ₩33,637 | ₩33,686 | +0.06% | 4.8만 |
|---|
| 2026.07.10 | ₩33,571 | ₩33,674 | ₩33,544 | ₩33,571 | 0.00% | 5.2만 |
|---|
| 2026.07.09 | ₩33,624 | ₩33,744 | ₩33,507 | ₩33,571 | -0.16% | 4.5만 |
|---|
| 2026.07.08 | ₩33,631 | ₩33,731 | ₩33,611 | ₩33,731 | +0.30% | 4.2만 |
|---|
| 2026.07.07 | ₩33,651 | ₩33,691 | ₩33,517 | ₩33,624 | -0.08% | 2.2만 |
|---|
| 2026.07.06 | ₩33,597 | ₩33,744 | ₩33,597 | ₩33,637 | +0.12% | 3만 |
|---|
| 2026.07.02 | ₩33,517 | ₩33,637 | ₩33,477 | ₩33,584 | +0.20% | 3.2만 |
|---|
| 2026.07.01 | ₩33,344 | ₩33,597 | ₩33,330 | ₩33,517 | +0.52% | 7.2만 |
|---|
| 2026.06.30 | ₩33,944 | ₩34,011 | ₩33,731 | ₩33,838 | -0.31% | 27.6만 |
|---|
| 2026.06.29 | ₩33,918 | ₩33,971 | ₩33,851 | ₩33,931 | +0.04% | 11.6만 |
|---|
| 2026.06.26 | ₩33,964 | ₩34,025 | ₩33,851 | ₩33,971 | +0.02% | 2.8만 |
|---|
| 2026.06.25 | ₩33,971 | ₩33,991 | ₩33,918 | ₩33,944 | -0.08% | 2.7만 |
|---|
| 2026.06.24 | ₩34,065 | ₩34,105 | ₩33,922 | ₩33,971 | -0.27% | 3.2만 |
|---|
| 2026.06.23 | ₩34,091 | ₩34,158 | ₩33,977 | ₩34,025 | -0.20% | 3.6만 |
|---|
| 2026.06.22 | ₩34,211 | ₩34,237 | ₩34,038 | ₩34,091 | -0.35% | 3.3만 |
|---|
| 2026.06.18 | ₩34,011 | ₩34,285 | ₩33,971 | ₩34,118 | +0.31% | 5.7만 |
|---|
| 2026.06.17 | ₩33,971 | ₩34,011 | ₩33,918 | ₩34,011 | +0.12% | 2.4만 |
|---|
| 2026.06.16 | ₩33,971 | ₩33,998 | ₩33,931 | ₩33,970 | -0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩33,958 | ₩33,978 | ₩33,904 | ₩33,958 | 0.00% | 3.2만 |
|---|
| 2026.06.12 | ₩33,838 | ₩33,958 | ₩33,838 | ₩33,918 | +0.24% | 3.3만 |
|---|
| 2026.06.11 | ₩33,944 | ₩33,944 | ₩33,811 | ₩33,811 | -0.39% | 3.4만 |
|---|
| 2026.06.10 | ₩33,914 | ₩33,930 | ₩33,864 | ₩33,864 | -0.15% | 1.4만 |
|---|
| 2026.06.09 | ₩33,931 | ₩33,944 | ₩33,838 | ₩33,878 | -0.16% | 8.6천 |
|---|
| 2026.06.08 | ₩33,824 | ₩33,938 | ₩33,811 | ₩33,838 | +0.04% | 3.4만 |
|---|
| 2026.06.05 | ₩33,958 | ₩33,958 | ₩33,811 | ₩33,891 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩33,952 | ₩33,998 | ₩33,944 | ₩33,985 | +0.09% | 2.1만 |
|---|
| 2026.06.03 | ₩33,864 | ₩33,998 | ₩33,864 | ₩33,985 | +0.35% | 4.6만 |
|---|
| 2026.06.02 | ₩33,891 | ₩33,931 | ₩33,878 | ₩33,918 | +0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩33,971 | ₩33,971 | ₩33,851 | ₩33,931 | -0.12% | 3.1만 |
|---|
| 2026.05.29 | ₩33,985 | ₩33,998 | ₩33,878 | ₩33,891 | -0.27% | 9.1만 |
|---|
| 2026.05.28 | ₩33,958 | ₩33,971 | ₩33,851 | ₩33,904 | -0.16% | 31.1만 |
|---|
| 2026.05.27 | ₩33,918 | ₩33,931 | ₩33,864 | ₩33,904 | -0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩33,798 | ₩33,904 | ₩33,771 | ₩33,811 | +0.04% | 3만 |
|---|
| 2026.05.22 | ₩33,758 | ₩33,824 | ₩33,718 | ₩33,798 | +0.12% | 1.3만 |
|---|
| 2026.05.21 | ₩33,678 | ₩33,698 | ₩33,651 | ₩33,691 | +0.04% | 1.9만 |
|---|
| 2026.05.20 | ₩33,584 | ₩33,771 | ₩33,584 | ₩33,678 | +0.28% | 1.5만 |
|---|
| 2026.05.19 | ₩33,704 | ₩33,864 | ₩33,571 | ₩33,571 | -0.40% | 4만 |
|---|
| 2026.05.18 | ₩33,931 | ₩33,944 | ₩33,637 | ₩33,718 | -0.63% | 3만 |
|---|
| 2026.05.15 | ₩33,891 | ₩33,918 | ₩33,798 | ₩33,824 | -0.20% | 1.3만 |
|---|
| 2026.05.14 | ₩33,958 | ₩33,971 | ₩33,864 | ₩33,918 | -0.12% | 7.5만 |
|---|
| 2026.05.13 | ₩33,931 | ₩33,971 | ₩33,878 | ₩33,971 | +0.12% | 2.4만 |
|---|
| 2026.05.12 | ₩33,931 | ₩33,971 | ₩33,838 | ₩33,838 | -0.28% | 5.1만 |
|---|
| 2026.05.11 | ₩33,944 | ₩33,971 | ₩33,904 | ₩33,931 | -0.04% | 5.1만 |
|---|
| 2026.05.08 | ₩34,171 | ₩34,171 | ₩33,904 | ₩33,918 | -0.74% | 11.9만 |
|---|
| 2026.05.07 | ₩34,051 | ₩34,211 | ₩33,971 | ₩33,971 | -0.24% | 3.1만 |
|---|
| 2026.05.06 | ₩34,171 | ₩34,198 | ₩33,971 | ₩34,038 | -0.39% | 15.6만 |
|---|
| 2026.05.05 | ₩34,158 | ₩34,171 | ₩34,038 | ₩34,118 | -0.12% | 5만 |
|---|
| 2026.05.04 | ₩34,105 | ₩34,185 | ₩34,078 | ₩34,078 | -0.08% | 4만 |
|---|
| 2026.05.01 | ₩34,025 | ₩34,158 | ₩34,025 | ₩34,078 | +0.16% | 2.8만 |
|---|
| 2026.04.30 | ₩33,985 | ₩34,171 | ₩33,985 | ₩34,105 | +0.35% | 4.3만 |
|---|
| 2026.04.29 | ₩33,904 | ₩34,038 | ₩33,904 | ₩33,918 | +0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩33,904 | ₩34,011 | ₩33,838 | ₩33,918 | +0.04% | 2.9만 |
|---|
| 2026.04.27 | ₩33,824 | ₩34,005 | ₩33,824 | ₩33,904 | +0.24% | 2.8만 |
|---|
| 2026.04.24 | ₩33,918 | ₩34,025 | ₩33,891 | ₩33,944 | +0.08% | 5.3만 |
|---|
| 2026.04.23 | ₩33,891 | ₩33,904 | ₩33,798 | ₩33,878 | -0.04% | 3.8만 |
|---|
| 2026.04.22 | ₩33,864 | ₩33,891 | ₩33,571 | ₩33,838 | -0.08% | 11.7만 |
|---|
| 2026.04.21 | ₩33,731 | ₩33,878 | ₩33,731 | ₩33,878 | +0.44% | 7.3만 |
|---|
| 2026.04.20 | ₩33,637 | ₩33,811 | ₩33,571 | ₩33,704 | +0.20% | 3만 |
|---|
| 2026.04.17 | ₩33,731 | ₩33,771 | ₩33,657 | ₩33,691 | -0.12% | 4.4만 |
|---|
| 2026.04.16 | ₩33,944 | ₩33,944 | ₩33,571 | ₩33,664 | -0.83% | 5.6만 |
|---|
| 2026.04.15 | ₩33,544 | ₩33,811 | ₩33,544 | ₩33,664 | +0.36% | 3만 |
|---|
| 2026.04.14 | ₩33,531 | ₩33,637 | ₩33,464 | ₩33,571 | +0.12% | 3.8만 |
|---|
| 2026.04.13 | ₩33,424 | ₩33,491 | ₩33,371 | ₩33,491 | +0.20% | 5만 |
|---|
| 2026.04.10 | ₩33,357 | ₩33,491 | ₩33,330 | ₩33,371 | +0.04% | 5.1만 |
|---|
| 2026.04.09 | ₩33,277 | ₩33,584 | ₩33,170 | ₩33,304 | +0.08% | 5.3만 |
|---|
| 2026.04.08 | ₩33,037 | ₩33,305 | ₩32,983 | ₩33,277 | +0.73% | 15.6만 |
|---|
| 2026.04.07 | ₩32,970 | ₩32,977 | ₩32,810 | ₩32,823 | -0.45% | 7.7만 |
|---|
| 2026.04.06 | ₩32,970 | ₩33,045 | ₩32,917 | ₩32,970 | 0.00% | 12.6만 |
|---|
| 2026.04.02 | ₩32,903 | ₩33,037 | ₩32,863 | ₩32,957 | +0.16% | 13만 |
|---|
| 2026.04.01 | ₩33,144 | ₩33,237 | ₩32,997 | ₩33,037 | -0.32% | 22.3만 |
|---|
| 2026.03.31 | ₩33,824 | ₩33,838 | ₩33,517 | ₩33,611 | -0.63% | 22.2만 |
|---|
| 2026.03.30 | ₩33,637 | ₩33,838 | ₩33,637 | ₩33,651 | +0.04% | 4.6만 |
|---|
| 2026.03.27 | ₩33,771 | ₩33,838 | ₩33,597 | ₩33,597 | -0.51% | 7.9만 |
|---|
| 2026.03.26 | ₩33,878 | ₩33,904 | ₩33,704 | ₩33,791 | -0.26% | 2.9만 |
|---|
| 2026.03.25 | ₩33,678 | ₩33,971 | ₩33,678 | ₩33,851 | +0.52% | 2.9만 |
|---|
| 2026.03.24 | ₩33,611 | ₩33,818 | ₩33,571 | ₩33,637 | +0.08% | 5.2만 |
|---|
| 2026.03.23 | ₩33,704 | ₩33,904 | ₩33,451 | ₩33,531 | -0.51% | 24.2만 |
|---|
| 2026.03.20 | ₩34,131 | ₩34,131 | ₩33,304 | ₩33,304 | -2.42% | 16.7만 |
|---|
| 2026.03.19 | ₩33,918 | ₩34,171 | ₩33,918 | ₩33,931 | +0.04% | 4.2만 |
|---|
| 2026.03.18 | ₩34,158 | ₩34,158 | ₩34,011 | ₩34,025 | -0.39% | 7만 |
|---|
| 2026.03.17 | ₩34,011 | ₩34,332 | ₩34,011 | ₩34,118 | +0.31% | 1.6만 |
|---|
| 2026.03.16 | ₩34,251 | ₩34,548 | ₩33,978 | ₩34,011 | -0.70% | 6.2만 |
|---|
| 2026.03.13 | ₩34,191 | ₩34,369 | ₩34,145 | ₩34,145 | -0.14% | 2.6만 |
|---|
| 2026.03.12 | ₩34,238 | ₩34,238 | ₩34,131 | ₩34,145 | -0.27% | 3.7만 |
|---|
| 2026.03.11 | ₩34,505 | ₩34,679 | ₩34,238 | ₩34,238 | -0.77% | 2.7만 |
|---|
| 2026.03.10 | ₩34,358 | ₩34,432 | ₩34,038 | ₩34,332 | -0.08% | 2.5만 |
|---|
| 2026.03.09 | ₩34,171 | ₩34,705 | ₩34,025 | ₩34,251 | +0.23% | 5.6만 |
|---|
| 2026.03.06 | ₩34,251 | ₩34,412 | ₩34,251 | ₩34,278 | +0.08% | 1.7만 |
|---|
| 2026.03.05 | ₩34,398 | ₩34,532 | ₩34,318 | ₩34,352 | -0.14% | 3.6만 |
|---|
| 2026.03.04 | ₩34,538 | ₩34,538 | ₩34,185 | ₩34,418 | -0.35% | 9.9만 |
|---|
| 2026.03.03 | ₩34,505 | ₩34,679 | ₩34,425 | ₩34,505 | 0.00% | 5만 |
|---|
| 2026.03.02 | ₩34,438 | ₩34,625 | ₩34,354 | ₩34,565 | +0.37% | 4.3만 |
|---|
| 2026.02.27 | ₩34,785 | ₩34,839 | ₩34,292 | ₩34,372 | -1.19% | 11.4만 |
|---|
| 2026.02.26 | ₩34,839 | ₩34,865 | ₩34,772 | ₩34,785 | -0.15% | 1.9만 |
|---|
| 2026.02.25 | ₩34,777 | ₩34,852 | ₩34,777 | ₩34,829 | +0.15% | 1.7만 |
|---|
| 2026.02.24 | ₩34,959 | ₩34,959 | ₩34,772 | ₩34,812 | -0.42% | 4.3만 |
|---|
| 2026.02.23 | ₩34,839 | ₩34,919 | ₩34,752 | ₩34,839 | 0.00% | 1.3만 |
|---|
| 2026.02.20 | ₩34,899 | ₩34,946 | ₩34,772 | ₩34,839 | -0.17% | 1.9만 |
|---|
| 2026.02.19 | ₩34,812 | ₩34,892 | ₩34,745 | ₩34,852 | +0.12% | 2만 |
|---|
| 2026.02.18 | ₩34,972 | ₩34,972 | ₩34,785 | ₩34,819 | -0.44% | 6.1만 |
|---|
| 2026.02.17 | ₩34,892 | ₩35,199 | ₩34,879 | ₩35,052 | +0.46% | 4.8만 |
|---|
| 2026.02.13 | ₩34,811 | ₩34,879 | ₩34,719 | ₩34,825 | +0.04% | 2.1만 |
|---|
| 2026.02.12 | ₩34,839 | ₩34,856 | ₩34,639 | ₩34,719 | -0.34% | 2만 |
|---|
| 2026.02.11 | ₩34,772 | ₩34,879 | ₩34,745 | ₩34,759 | -0.04% | 1.7만 |
|---|
| 2026.02.10 | ₩34,652 | ₩34,745 | ₩34,625 | ₩34,679 | +0.08% | 2.7만 |
|---|
| 2026.02.09 | ₩34,759 | ₩34,759 | ₩34,612 | ₩34,639 | -0.35% | 4.6만 |
|---|
| 2026.02.06 | ₩34,639 | ₩34,679 | ₩34,612 | ₩34,679 | +0.12% | 1.8만 |
|---|
| 2026.02.05 | ₩34,641 | ₩34,692 | ₩34,572 | ₩34,679 | +0.11% | 2.3만 |
|---|
| 2026.02.04 | ₩34,625 | ₩34,639 | ₩34,599 | ₩34,612 | -0.04% | 5.7만 |
|---|
| 2026.02.03 | ₩34,572 | ₩34,639 | ₩34,518 | ₩34,599 | +0.08% | 4.2만 |
|---|
| 2026.02.02 | ₩34,612 | ₩34,639 | ₩34,538 | ₩34,545 | -0.19% | 4.6만 |
|---|
| 2026.01.30 | ₩34,572 | ₩34,639 | ₩34,478 | ₩34,639 | +0.19% | 6.2만 |
|---|
| 2026.01.29 | ₩34,599 | ₩34,625 | ₩34,532 | ₩34,572 | -0.08% | 29만 |
|---|
| 2026.01.28 | ₩34,585 | ₩34,585 | ₩34,554 | ₩34,558 | -0.08% | 16.3만 |
|---|
| 2026.01.27 | ₩34,545 | ₩34,599 | ₩34,505 | ₩34,545 | 0.00% | 9.9만 |
|---|
| 2026.01.26 | ₩34,505 | ₩34,572 | ₩34,465 | ₩34,572 | +0.19% | 4만 |
|---|
| 2026.01.23 | ₩34,438 | ₩34,505 | ₩34,412 | ₩34,465 | +0.08% | 2.3만 |
|---|
| 2026.01.22 | ₩34,318 | ₩34,465 | ₩34,318 | ₩34,438 | +0.35% | 3만 |
|---|
| 2026.01.21 | ₩34,251 | ₩34,397 | ₩34,185 | ₩34,372 | +0.35% | 14.1만 |
|---|
| 2026.01.20 | ₩34,318 | ₩34,438 | ₩34,198 | ₩34,238 | -0.23% | 11.8만 |
|---|
| 2026.01.16 | ₩34,372 | ₩34,401 | ₩34,305 | ₩34,345 | -0.08% | 1.9만 |
|---|
| 2026.01.15 | ₩34,305 | ₩34,438 | ₩34,171 | ₩34,358 | +0.16% | 5.8만 |
|---|
| 2026.01.14 | ₩34,278 | ₩34,341 | ₩34,171 | ₩34,225 | -0.16% | 6.4만 |
|---|
| 2026.01.13 | ₩34,218 | ₩34,305 | ₩34,171 | ₩34,245 | +0.08% | 15.7만 |
|---|
| 2026.01.12 | ₩34,238 | ₩34,265 | ₩34,171 | ₩34,238 | 0.00% | 5.6만 |
|---|
| 2026.01.09 | ₩34,211 | ₩34,358 | ₩34,142 | ₩34,185 | -0.08% | 8.4만 |
|---|
| 2026.01.08 | ₩34,051 | ₩34,225 | ₩34,006 | ₩34,185 | +0.39% | 3.7만 |
|---|
| 2026.01.07 | ₩34,051 | ₩34,051 | ₩33,998 | ₩34,025 | -0.08% | 4.8만 |
|---|
| 2026.01.06 | ₩33,904 | ₩34,051 | ₩33,904 | ₩34,006 | +0.30% | 6.6만 |
|---|
| 2026.01.05 | ₩33,944 | ₩33,944 | ₩33,904 | ₩33,944 | 0.00% | 5.3만 |
|---|
| 2026.01.02 | ₩33,758 | ₩33,904 | ₩33,740 | ₩33,886 | +0.38% | 4.5만 |
|---|
| 2025.12.31 | ₩33,811 | ₩33,811 | ₩33,664 | ₩33,691 | -0.36% | 17.5만 |
|---|
| 2025.12.30 | ₩34,625 | ₩34,625 | ₩34,518 | ₩34,545 | -0.23% | 8.2만 |
|---|
| 2025.12.29 | ₩34,518 | ₩34,625 | ₩34,465 | ₩34,465 | -0.15% | 7.7만 |
|---|
| 2025.12.26 | ₩34,438 | ₩34,505 | ₩34,438 | ₩34,452 | +0.04% | 5.3만 |
|---|
| 2025.12.24 | ₩34,518 | ₩34,545 | ₩34,388 | ₩34,452 | -0.19% | 4.1만 |
|---|
| 2025.12.23 | ₩34,438 | ₩34,532 | ₩34,412 | ₩34,452 | +0.04% | 6.4만 |
|---|
| 2025.12.22 | ₩34,438 | ₩34,518 | ₩34,425 | ₩34,438 | 0.00% | 9.8만 |
|---|
| 2025.12.19 | ₩34,465 | ₩34,532 | ₩34,425 | ₩34,425 | -0.12% | 7.9만 |
|---|
| 2025.12.18 | ₩34,478 | ₩34,478 | ₩34,358 | ₩34,412 | -0.19% | 52.8만 |
|---|
| 2025.12.17 | ₩34,438 | ₩34,478 | ₩34,372 | ₩34,412 | -0.08% | 7.2만 |
|---|
| 2025.12.16 | ₩34,438 | ₩34,452 | ₩34,372 | ₩34,372 | -0.19% | 2.8만 |
|---|
| 2025.12.15 | ₩34,465 | ₩34,465 | ₩34,392 | ₩34,438 | -0.08% | 2.9만 |
|---|
| 2025.12.12 | ₩34,438 | ₩34,502 | ₩34,372 | ₩34,438 | 0.00% | 1.3만 |
|---|
| 2025.12.11 | ₩34,438 | ₩34,478 | ₩34,345 | ₩34,465 | +0.08% | 5.4만 |
|---|
| 2025.12.10 | ₩34,438 | ₩34,465 | ₩34,305 | ₩34,438 | 0.00% | 2만 |
|---|
| 2025.12.09 | ₩34,465 | ₩34,465 | ₩34,372 | ₩34,425 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩34,372 | ₩34,438 | ₩34,158 | ₩34,398 | +0.08% | 6.7만 |
|---|
| 2025.12.05 | ₩34,345 | ₩34,372 | ₩34,158 | ₩34,372 | +0.08% | 2만 |
|---|
| 2025.12.04 | ₩34,385 | ₩34,425 | ₩34,345 | ₩34,358 | -0.08% | 1.3만 |
|---|
| 2025.12.03 | ₩34,372 | ₩34,425 | ₩34,292 | ₩34,345 | -0.08% | 10.4만 |
|---|
| 2025.12.02 | ₩34,305 | ₩34,372 | ₩34,278 | ₩34,332 | +0.08% | 13.5만 |
|---|
| 2025.12.01 | ₩34,305 | ₩34,372 | ₩34,038 | ₩34,332 | +0.08% | 13.9만 |
|---|
| 2025.11.28 | ₩34,065 | ₩34,345 | ₩34,038 | ₩34,332 | +0.78% | 23.7만 |
|---|
| 2025.11.26 | ₩33,998 | ₩34,118 | ₩33,904 | ₩34,011 | +0.04% | 4.4만 |
|---|
| 2025.11.25 | ₩33,912 | ₩34,078 | ₩33,891 | ₩33,944 | +0.09% | 8.3만 |
|---|
| 2025.11.24 | ₩33,918 | ₩34,085 | ₩33,891 | ₩33,904 | -0.04% | 7.8만 |
|---|
| 2025.11.21 | ₩33,851 | ₩34,011 | ₩33,851 | ₩33,985 | +0.39% | 12.8만 |
|---|
| 2025.11.20 | ₩33,958 | ₩34,103 | ₩33,844 | ₩33,851 | -0.31% | 13.8만 |
|---|
| 2025.11.19 | ₩34,105 | ₩34,145 | ₩33,931 | ₩33,931 | -0.51% | 22.9만 |
|---|
| 2025.11.18 | ₩34,105 | ₩34,171 | ₩33,998 | ₩33,998 | -0.31% | 5.8만 |
|---|
| 2025.11.17 | ₩34,211 | ₩34,211 | ₩34,051 | ₩34,171 | -0.12% | 4.9만 |
|---|
| 2025.11.14 | ₩34,225 | ₩34,251 | ₩34,091 | ₩34,225 | 0.00% | 1.9만 |
|---|
| 2025.11.13 | ₩34,265 | ₩34,289 | ₩34,078 | ₩34,107 | -0.46% | 2.9만 |
|---|
| 2025.11.12 | ₩34,280 | ₩34,292 | ₩34,198 | ₩34,198 | -0.24% | 2.8만 |
|---|
| 2025.11.11 | ₩34,185 | ₩34,292 | ₩34,185 | ₩34,253 | +0.20% | 6.2만 |
|---|
| 2025.11.10 | ₩34,105 | ₩34,251 | ₩34,059 | ₩34,171 | +0.20% | 7.2만 |
|---|
| 2025.11.07 | ₩34,038 | ₩34,131 | ₩34,038 | ₩34,078 | +0.12% | 4.1만 |
|---|
| 2025.11.06 | ₩34,025 | ₩34,065 | ₩34,002 | ₩34,065 | +0.12% | 7.8만 |
|---|
| 2025.11.05 | ₩34,011 | ₩34,025 | ₩33,979 | ₩34,011 | 0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩33,878 | ₩33,998 | ₩33,824 | ₩33,931 | +0.16% | 23.7만 |
|---|
| 2025.11.03 | ₩33,904 | ₩33,931 | ₩33,851 | ₩33,871 | -0.10% | 5.4만 |
|---|
| 2025.10.31 | ₩33,971 | ₩34,051 | ₩33,851 | ₩33,904 | -0.20% | 43만 |
|---|
| 2025.10.30 | ₩33,994 | ₩34,065 | ₩33,851 | ₩33,904 | -0.26% | 5.2만 |
|---|
| 2025.10.29 | ₩33,932 | ₩34,011 | ₩33,931 | ₩33,951 | +0.06% | 2.8만 |
|---|
| 2025.10.28 | ₩34,105 | ₩34,105 | ₩33,904 | ₩33,904 | -0.59% | 6.4만 |
|---|
| 2025.10.27 | ₩34,038 | ₩34,078 | ₩33,985 | ₩34,065 | +0.08% | 18.3만 |
|---|
| 2025.10.24 | ₩33,944 | ₩34,038 | ₩33,931 | ₩33,958 | +0.04% | 3.9만 |
|---|
| 2025.10.23 | ₩33,864 | ₩33,940 | ₩33,864 | ₩33,918 | +0.16% | 4만 |
|---|
| 2025.10.22 | ₩33,918 | ₩33,918 | ₩33,744 | ₩33,864 | -0.16% | 7.9만 |
|---|
| 2025.10.21 | ₩33,891 | ₩33,931 | ₩33,864 | ₩33,891 | 0.00% | 4.2만 |
|---|
| 2025.10.20 | ₩33,838 | ₩33,904 | ₩33,824 | ₩33,888 | +0.15% | 6.7만 |
|---|
| 2025.10.17 | ₩33,758 | ₩33,838 | ₩33,758 | ₩33,784 | +0.08% | 13.2만 |
|---|
| 2025.10.16 | ₩33,718 | ₩33,864 | ₩33,718 | ₩33,824 | +0.32% | 18.1만 |
|---|
| 2025.10.15 | ₩33,771 | ₩33,838 | ₩33,684 | ₩33,718 | -0.16% | 13.7만 |
|---|
| 2025.10.14 | ₩33,758 | ₩33,838 | ₩33,637 | ₩33,744 | -0.04% | 24.9만 |
|---|
| 2025.10.13 | ₩33,798 | ₩33,824 | ₩33,718 | ₩33,731 | -0.20% | 7만 |
|---|
| 2025.10.10 | ₩33,811 | ₩33,864 | ₩33,584 | ₩33,731 | -0.24% | 20.7만 |
|---|
