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 | ₩32,399 | ₩32,440 | ₩32,259 | ₩32,399 | 0.00% | 8.7만 |
| 2026.10.08 | ₩32,093 | ₩32,386 | ₩31,826 | ₩32,306 | +0.67% | 13.1만 |
| 2026.10.07 | ₩32,546 | ₩32,557 | ₩31,718 | ₩31,946 | -1.85% | 20.1만 |
| 2026.10.06 | ₩32,840 | ₩33,147 | ₩32,573 | ₩32,666 | -0.53% | 11만 |
| 2026.10.05 | ₩33,053 | ₩33,169 | ₩32,786 | ₩32,907 | -0.44% | 16.5만 |
| 2026.10.02 | ₩33,053 | ₩33,200 | ₩32,826 | ₩32,933 | -0.36% | 12.2만 |
| 2026.10.01 | ₩32,880 | ₩33,064 | ₩32,760 | ₩33,040 | +0.49% | 16.9만 |
| 2026.09.30 | ₩33,520 | ₩33,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,454 |
| -0.20% |
| 11.8만 |
| 2026.09.29 | ₩33,440 | ₩33,440 | ₩33,354 | ₩33,387 | -0.16% | 5.8만 |
|---|
| 2026.09.28 | ₩33,560 | ₩33,560 | ₩33,360 | ₩33,387 | -0.52% | 7만 |
|---|
| 2026.09.25 | ₩33,440 | ₩33,654 | ₩33,360 | ₩33,480 | +0.12% | 9만 |
|---|
| 2026.09.24 | ₩33,600 | ₩33,667 | ₩33,442 | ₩33,534 | -0.20% | 5.7만 |
|---|
| 2026.09.23 | ₩33,734 | ₩33,734 | ₩33,574 | ₩33,607 | -0.38% | 5만 |
|---|
| 2026.09.22 | ₩33,707 | ₩33,867 | ₩33,694 | ₩33,694 | -0.04% | 4.4만 |
|---|
| 2026.09.21 | ₩33,721 | ₩33,867 | ₩33,721 | ₩33,787 | +0.20% | 5.5만 |
|---|
| 2026.09.18 | ₩33,761 | ₩33,813 | ₩33,694 | ₩33,721 | -0.12% | 3.9만 |
|---|
| 2026.09.17 | ₩33,761 | ₩33,859 | ₩33,628 | ₩33,761 | 0.00% | 3.2만 |
|---|
| 2026.09.16 | ₩33,721 | ₩33,787 | ₩33,574 | ₩33,600 | -0.36% | 3.5만 |
|---|
| 2026.09.15 | ₩33,867 | ₩33,867 | ₩33,587 | ₩33,734 | -0.39% | 4만 |
|---|
| 2026.09.14 | ₩33,600 | ₩33,854 | ₩33,600 | ₩33,769 | +0.50% | 3.5만 |
|---|
| 2026.09.11 | ₩33,814 | ₩33,921 | ₩33,667 | ₩33,761 | -0.16% | 4.8만 |
|---|
| 2026.09.10 | ₩33,894 | ₩33,986 | ₩33,681 | ₩33,761 | -0.39% | 3.3만 |
|---|
| 2026.09.09 | ₩34,027 | ₩34,027 | ₩33,894 | ₩33,974 | -0.16% | 6.3만 |
|---|
| 2026.09.08 | ₩34,134 | ₩34,134 | ₩33,894 | ₩34,054 | -0.23% | 2.3만 |
|---|
| 2026.09.04 | ₩34,101 | ₩34,161 | ₩33,961 | ₩33,974 | -0.37% | 2.4만 |
|---|
| 2026.09.03 | ₩34,108 | ₩34,214 | ₩34,108 | ₩34,141 | +0.10% | 1.2만 |
|---|
| 2026.09.02 | ₩34,214 | ₩34,214 | ₩33,974 | ₩34,067 | -0.43% | 1.7만 |
|---|
| 2026.09.01 | ₩34,228 | ₩34,334 | ₩34,067 | ₩34,067 | -0.47% | 1.8만 |
|---|
| 2026.08.31 | ₩34,214 | ₩34,268 | ₩34,041 | ₩34,241 | +0.08% | 3만 |
|---|
| 2026.08.28 | ₩34,067 | ₩34,348 | ₩34,001 | ₩34,188 | +0.35% | 3만 |
|---|
| 2026.08.27 | ₩34,094 | ₩34,228 | ₩33,934 | ₩34,214 | +0.35% | 2.6만 |
|---|
| 2026.08.26 | ₩34,201 | ₩34,201 | ₩34,041 | ₩34,094 | -0.31% | 2.3만 |
|---|
| 2026.08.25 | ₩34,134 | ₩34,214 | ₩34,027 | ₩34,214 | +0.23% | 3.2만 |
|---|
| 2026.08.24 | ₩34,081 | ₩34,214 | ₩33,974 | ₩34,148 | +0.20% | 5.4만 |
|---|
| 2026.08.21 | ₩34,081 | ₩34,122 | ₩34,001 | ₩34,081 | 0.00% | 1.2만 |
|---|
| 2026.08.20 | ₩34,067 | ₩34,228 | ₩34,062 | ₩34,134 | +0.20% | 2.3만 |
|---|
| 2026.08.19 | ₩34,067 | ₩34,214 | ₩33,953 | ₩34,067 | 0.00% | 3.3만 |
|---|
| 2026.08.18 | ₩34,043 | ₩34,081 | ₩33,945 | ₩34,046 | +0.01% | 5.5만 |
|---|
| 2026.08.17 | ₩33,934 | ₩34,094 | ₩33,923 | ₩34,041 | +0.31% | 1.7만 |
|---|
| 2026.08.14 | ₩33,881 | ₩34,081 | ₩33,881 | ₩34,027 | +0.43% | 5.5만 |
|---|
| 2026.08.13 | ₩34,014 | ₩34,081 | ₩33,866 | ₩34,081 | +0.20% | 6.1만 |
|---|
| 2026.08.12 | ₩33,881 | ₩33,994 | ₩33,801 | ₩33,881 | 0.00% | 6만 |
|---|
| 2026.08.11 | ₩34,148 | ₩34,148 | ₩33,694 | ₩33,881 | -0.78% | 18.7만 |
|---|
| 2026.08.10 | ₩34,041 | ₩34,138 | ₩34,041 | ₩34,108 | +0.20% | 1.5만 |
|---|
| 2026.08.07 | ₩34,027 | ₩34,081 | ₩33,987 | ₩34,041 | +0.04% | 2.2만 |
|---|
| 2026.08.06 | ₩33,987 | ₩34,067 | ₩33,942 | ₩34,021 | +0.10% | 2.9만 |
|---|
| 2026.08.05 | ₩33,931 | ₩34,027 | ₩33,894 | ₩33,921 | -0.03% | 2.4만 |
|---|
| 2026.08.04 | ₩33,841 | ₩34,014 | ₩33,841 | ₩33,841 | 0.00% | 1.6만 |
|---|
| 2026.08.03 | ₩34,014 | ₩34,014 | ₩33,841 | ₩33,854 | -0.47% | 1.7만 |
|---|
| 2026.07.31 | ₩33,814 | ₩34,027 | ₩33,787 | ₩33,947 | +0.39% | 2.8만 |
|---|
| 2026.07.30 | ₩33,747 | ₩33,814 | ₩33,734 | ₩33,814 | +0.20% | 1.6만 |
|---|
| 2026.07.29 | ₩33,782 | ₩33,794 | ₩33,753 | ₩33,761 | -0.06% | 1.3만 |
|---|
| 2026.07.28 | ₩33,747 | ₩33,787 | ₩33,734 | ₩33,747 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩33,667 | ₩33,734 | ₩33,667 | ₩33,734 | +0.20% | 1.7만 |
|---|
| 2026.07.24 | ₩33,701 | ₩33,734 | ₩33,667 | ₩33,707 | +0.02% | 2.3만 |
|---|
| 2026.07.23 | ₩33,747 | ₩33,747 | ₩33,667 | ₩33,707 | -0.12% | 3.1만 |
|---|
| 2026.07.22 | ₩33,827 | ₩33,827 | ₩33,721 | ₩33,738 | -0.26% | 1.6만 |
|---|
| 2026.07.21 | ₩33,707 | ₩33,786 | ₩33,694 | ₩33,774 | +0.20% | 2.4만 |
|---|
| 2026.07.20 | ₩33,761 | ₩33,761 | ₩33,640 | ₩33,681 | -0.24% | 1.9만 |
|---|
| 2026.07.17 | ₩33,600 | ₩33,691 | ₩33,600 | ₩33,681 | +0.24% | 2.8만 |
|---|
| 2026.07.16 | ₩33,734 | ₩33,774 | ₩33,600 | ₩33,627 | -0.32% | 6만 |
|---|
| 2026.07.15 | ₩33,801 | ₩33,801 | ₩33,627 | ₩33,694 | -0.32% | 4.7만 |
|---|
| 2026.07.14 | ₩33,694 | ₩33,747 | ₩33,600 | ₩33,654 | -0.12% | 5.2만 |
|---|
| 2026.07.13 | ₩33,654 | ₩33,761 | ₩33,627 | ₩33,675 | +0.06% | 4.8만 |
|---|
| 2026.07.10 | ₩33,560 | ₩33,663 | ₩33,534 | ₩33,560 | 0.00% | 5.2만 |
|---|
| 2026.07.09 | ₩33,614 | ₩33,734 | ₩33,496 | ₩33,560 | -0.16% | 4.5만 |
|---|
| 2026.07.08 | ₩33,620 | ₩33,721 | ₩33,600 | ₩33,721 | +0.30% | 4.2만 |
|---|
| 2026.07.07 | ₩33,640 | ₩33,681 | ₩33,507 | ₩33,614 | -0.08% | 2.2만 |
|---|
| 2026.07.06 | ₩33,587 | ₩33,734 | ₩33,587 | ₩33,627 | +0.12% | 3만 |
|---|
| 2026.07.02 | ₩33,507 | ₩33,627 | ₩33,467 | ₩33,574 | +0.20% | 3.2만 |
|---|
| 2026.07.01 | ₩33,334 | ₩33,587 | ₩33,320 | ₩33,507 | +0.52% | 7.2만 |
|---|
| 2026.06.30 | ₩33,934 | ₩34,001 | ₩33,721 | ₩33,827 | -0.31% | 27.6만 |
|---|
| 2026.06.29 | ₩33,907 | ₩33,961 | ₩33,841 | ₩33,921 | +0.04% | 11.6만 |
|---|
| 2026.06.26 | ₩33,954 | ₩34,014 | ₩33,841 | ₩33,961 | +0.02% | 2.8만 |
|---|
| 2026.06.25 | ₩33,961 | ₩33,981 | ₩33,907 | ₩33,934 | -0.08% | 2.7만 |
|---|
| 2026.06.24 | ₩34,054 | ₩34,094 | ₩33,911 | ₩33,961 | -0.27% | 3.2만 |
|---|
| 2026.06.23 | ₩34,081 | ₩34,148 | ₩33,966 | ₩34,014 | -0.20% | 3.6만 |
|---|
| 2026.06.22 | ₩34,201 | ₩34,226 | ₩34,027 | ₩34,081 | -0.35% | 3.3만 |
|---|
| 2026.06.18 | ₩34,001 | ₩34,274 | ₩33,961 | ₩34,108 | +0.31% | 5.7만 |
|---|
| 2026.06.17 | ₩33,961 | ₩34,001 | ₩33,907 | ₩34,001 | +0.12% | 2.4만 |
|---|
| 2026.06.16 | ₩33,961 | ₩33,987 | ₩33,921 | ₩33,959 | -0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩33,947 | ₩33,967 | ₩33,894 | ₩33,947 | 0.00% | 3.2만 |
|---|
| 2026.06.12 | ₩33,827 | ₩33,947 | ₩33,827 | ₩33,907 | +0.24% | 3.3만 |
|---|
| 2026.06.11 | ₩33,934 | ₩33,934 | ₩33,801 | ₩33,801 | -0.39% | 3.4만 |
|---|
| 2026.06.10 | ₩33,903 | ₩33,919 | ₩33,854 | ₩33,854 | -0.15% | 1.4만 |
|---|
| 2026.06.09 | ₩33,921 | ₩33,934 | ₩33,827 | ₩33,867 | -0.16% | 8.6천 |
|---|
| 2026.06.08 | ₩33,814 | ₩33,927 | ₩33,801 | ₩33,827 | +0.04% | 3.4만 |
|---|
| 2026.06.05 | ₩33,947 | ₩33,947 | ₩33,801 | ₩33,881 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩33,942 | ₩33,987 | ₩33,934 | ₩33,974 | +0.09% | 2.1만 |
|---|
| 2026.06.03 | ₩33,854 | ₩33,987 | ₩33,854 | ₩33,974 | +0.35% | 4.6만 |
|---|
| 2026.06.02 | ₩33,881 | ₩33,921 | ₩33,867 | ₩33,907 | +0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩33,961 | ₩33,961 | ₩33,841 | ₩33,921 | -0.12% | 3.1만 |
|---|
| 2026.05.29 | ₩33,974 | ₩33,987 | ₩33,867 | ₩33,881 | -0.27% | 9.1만 |
|---|
| 2026.05.28 | ₩33,947 | ₩33,961 | ₩33,841 | ₩33,894 | -0.16% | 31.1만 |
|---|
| 2026.05.27 | ₩33,907 | ₩33,921 | ₩33,854 | ₩33,894 | -0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩33,787 | ₩33,894 | ₩33,761 | ₩33,801 | +0.04% | 3만 |
|---|
| 2026.05.22 | ₩33,747 | ₩33,814 | ₩33,707 | ₩33,787 | +0.12% | 1.3만 |
|---|
| 2026.05.21 | ₩33,667 | ₩33,687 | ₩33,640 | ₩33,681 | +0.04% | 1.9만 |
|---|
| 2026.05.20 | ₩33,574 | ₩33,761 | ₩33,574 | ₩33,667 | +0.28% | 1.5만 |
|---|
| 2026.05.19 | ₩33,694 | ₩33,854 | ₩33,560 | ₩33,560 | -0.40% | 4만 |
|---|
| 2026.05.18 | ₩33,921 | ₩33,934 | ₩33,627 | ₩33,707 | -0.63% | 3만 |
|---|
| 2026.05.15 | ₩33,881 | ₩33,907 | ₩33,787 | ₩33,814 | -0.20% | 1.3만 |
|---|
| 2026.05.14 | ₩33,947 | ₩33,961 | ₩33,854 | ₩33,907 | -0.12% | 7.5만 |
|---|
| 2026.05.13 | ₩33,921 | ₩33,961 | ₩33,867 | ₩33,961 | +0.12% | 2.4만 |
|---|
| 2026.05.12 | ₩33,921 | ₩33,961 | ₩33,827 | ₩33,827 | -0.28% | 5.1만 |
|---|
| 2026.05.11 | ₩33,934 | ₩33,961 | ₩33,894 | ₩33,921 | -0.04% | 5.1만 |
|---|
| 2026.05.08 | ₩34,161 | ₩34,161 | ₩33,894 | ₩33,907 | -0.74% | 11.9만 |
|---|
| 2026.05.07 | ₩34,041 | ₩34,201 | ₩33,961 | ₩33,961 | -0.24% | 3.1만 |
|---|
| 2026.05.06 | ₩34,161 | ₩34,188 | ₩33,961 | ₩34,027 | -0.39% | 15.6만 |
|---|
| 2026.05.05 | ₩34,148 | ₩34,161 | ₩34,027 | ₩34,108 | -0.12% | 5만 |
|---|
| 2026.05.04 | ₩34,094 | ₩34,174 | ₩34,067 | ₩34,067 | -0.08% | 4만 |
|---|
| 2026.05.01 | ₩34,014 | ₩34,148 | ₩34,014 | ₩34,067 | +0.16% | 2.8만 |
|---|
| 2026.04.30 | ₩33,974 | ₩34,161 | ₩33,974 | ₩34,094 | +0.35% | 4.3만 |
|---|
| 2026.04.29 | ₩33,894 | ₩34,027 | ₩33,894 | ₩33,907 | +0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩33,894 | ₩34,001 | ₩33,827 | ₩33,907 | +0.04% | 2.9만 |
|---|
| 2026.04.27 | ₩33,814 | ₩33,994 | ₩33,814 | ₩33,894 | +0.24% | 2.8만 |
|---|
| 2026.04.24 | ₩33,907 | ₩34,014 | ₩33,881 | ₩33,934 | +0.08% | 5.3만 |
|---|
| 2026.04.23 | ₩33,881 | ₩33,894 | ₩33,787 | ₩33,867 | -0.04% | 3.8만 |
|---|
| 2026.04.22 | ₩33,854 | ₩33,881 | ₩33,560 | ₩33,827 | -0.08% | 11.7만 |
|---|
| 2026.04.21 | ₩33,721 | ₩33,867 | ₩33,721 | ₩33,867 | +0.44% | 7.3만 |
|---|
| 2026.04.20 | ₩33,627 | ₩33,801 | ₩33,560 | ₩33,694 | +0.20% | 3만 |
|---|
| 2026.04.17 | ₩33,721 | ₩33,761 | ₩33,647 | ₩33,681 | -0.12% | 4.4만 |
|---|
| 2026.04.16 | ₩33,934 | ₩33,934 | ₩33,560 | ₩33,654 | -0.83% | 5.6만 |
|---|
| 2026.04.15 | ₩33,534 | ₩33,801 | ₩33,534 | ₩33,654 | +0.36% | 3만 |
|---|
| 2026.04.14 | ₩33,520 | ₩33,627 | ₩33,454 | ₩33,560 | +0.12% | 3.8만 |
|---|
| 2026.04.13 | ₩33,414 | ₩33,480 | ₩33,360 | ₩33,480 | +0.20% | 5만 |
|---|
| 2026.04.10 | ₩33,347 | ₩33,480 | ₩33,320 | ₩33,360 | +0.04% | 5.1만 |
|---|
| 2026.04.09 | ₩33,267 | ₩33,574 | ₩33,160 | ₩33,294 | +0.08% | 5.3만 |
|---|
| 2026.04.08 | ₩33,027 | ₩33,295 | ₩32,973 | ₩33,267 | +0.73% | 15.6만 |
|---|
| 2026.04.07 | ₩32,960 | ₩32,967 | ₩32,800 | ₩32,813 | -0.45% | 7.7만 |
|---|
| 2026.04.06 | ₩32,960 | ₩33,035 | ₩32,907 | ₩32,960 | 0.00% | 12.6만 |
|---|
| 2026.04.02 | ₩32,893 | ₩33,027 | ₩32,853 | ₩32,947 | +0.16% | 13만 |
|---|
| 2026.04.01 | ₩33,133 | ₩33,227 | ₩32,987 | ₩33,027 | -0.32% | 22.3만 |
|---|
| 2026.03.31 | ₩33,814 | ₩33,827 | ₩33,507 | ₩33,600 | -0.63% | 22.2만 |
|---|
| 2026.03.30 | ₩33,627 | ₩33,827 | ₩33,627 | ₩33,640 | +0.04% | 4.6만 |
|---|
| 2026.03.27 | ₩33,761 | ₩33,827 | ₩33,587 | ₩33,587 | -0.51% | 7.9만 |
|---|
| 2026.03.26 | ₩33,867 | ₩33,894 | ₩33,694 | ₩33,781 | -0.26% | 2.9만 |
|---|
| 2026.03.25 | ₩33,667 | ₩33,961 | ₩33,667 | ₩33,841 | +0.52% | 2.9만 |
|---|
| 2026.03.24 | ₩33,600 | ₩33,807 | ₩33,560 | ₩33,627 | +0.08% | 5.2만 |
|---|
| 2026.03.23 | ₩33,694 | ₩33,894 | ₩33,440 | ₩33,520 | -0.51% | 24.2만 |
|---|
| 2026.03.20 | ₩34,121 | ₩34,121 | ₩33,294 | ₩33,294 | -2.42% | 16.7만 |
|---|
| 2026.03.19 | ₩33,907 | ₩34,161 | ₩33,907 | ₩33,921 | +0.04% | 4.2만 |
|---|
| 2026.03.18 | ₩34,148 | ₩34,148 | ₩34,001 | ₩34,014 | -0.39% | 7만 |
|---|
| 2026.03.17 | ₩34,001 | ₩34,321 | ₩34,001 | ₩34,108 | +0.31% | 1.6만 |
|---|
| 2026.03.16 | ₩34,241 | ₩34,537 | ₩33,967 | ₩34,001 | -0.70% | 6.2만 |
|---|
| 2026.03.13 | ₩34,181 | ₩34,358 | ₩34,134 | ₩34,134 | -0.14% | 2.6만 |
|---|
| 2026.03.12 | ₩34,228 | ₩34,228 | ₩34,121 | ₩34,134 | -0.27% | 3.7만 |
|---|
| 2026.03.11 | ₩34,494 | ₩34,668 | ₩34,228 | ₩34,228 | -0.77% | 2.7만 |
|---|
| 2026.03.10 | ₩34,348 | ₩34,421 | ₩34,027 | ₩34,321 | -0.08% | 2.5만 |
|---|
| 2026.03.09 | ₩34,161 | ₩34,695 | ₩34,014 | ₩34,241 | +0.23% | 5.6만 |
|---|
| 2026.03.06 | ₩34,241 | ₩34,401 | ₩34,241 | ₩34,268 | +0.08% | 1.7만 |
|---|
| 2026.03.05 | ₩34,388 | ₩34,521 | ₩34,308 | ₩34,341 | -0.14% | 3.6만 |
|---|
| 2026.03.04 | ₩34,528 | ₩34,528 | ₩34,174 | ₩34,408 | -0.35% | 9.9만 |
|---|
| 2026.03.03 | ₩34,494 | ₩34,668 | ₩34,414 | ₩34,494 | 0.00% | 5만 |
|---|
| 2026.03.02 | ₩34,428 | ₩34,615 | ₩34,344 | ₩34,555 | +0.37% | 4.3만 |
|---|
| 2026.02.27 | ₩34,775 | ₩34,828 | ₩34,281 | ₩34,361 | -1.19% | 11.4만 |
|---|
| 2026.02.26 | ₩34,828 | ₩34,855 | ₩34,761 | ₩34,775 | -0.15% | 1.9만 |
|---|
| 2026.02.25 | ₩34,767 | ₩34,841 | ₩34,767 | ₩34,819 | +0.15% | 1.7만 |
|---|
| 2026.02.24 | ₩34,948 | ₩34,948 | ₩34,761 | ₩34,801 | -0.42% | 4.3만 |
|---|
| 2026.02.23 | ₩34,828 | ₩34,908 | ₩34,741 | ₩34,828 | 0.00% | 1.3만 |
|---|
| 2026.02.20 | ₩34,888 | ₩34,935 | ₩34,761 | ₩34,828 | -0.17% | 1.9만 |
|---|
| 2026.02.19 | ₩34,801 | ₩34,881 | ₩34,735 | ₩34,841 | +0.12% | 2만 |
|---|
| 2026.02.18 | ₩34,962 | ₩34,962 | ₩34,775 | ₩34,808 | -0.44% | 6.1만 |
|---|
| 2026.02.17 | ₩34,881 | ₩35,188 | ₩34,868 | ₩35,042 | +0.46% | 4.8만 |
|---|
| 2026.02.13 | ₩34,800 | ₩34,868 | ₩34,708 | ₩34,815 | +0.04% | 2.1만 |
|---|
| 2026.02.12 | ₩34,828 | ₩34,845 | ₩34,628 | ₩34,708 | -0.34% | 2만 |
|---|
| 2026.02.11 | ₩34,761 | ₩34,868 | ₩34,735 | ₩34,748 | -0.04% | 1.7만 |
|---|
| 2026.02.10 | ₩34,641 | ₩34,735 | ₩34,615 | ₩34,668 | +0.08% | 2.7만 |
|---|
| 2026.02.09 | ₩34,748 | ₩34,748 | ₩34,601 | ₩34,628 | -0.35% | 4.6만 |
|---|
| 2026.02.06 | ₩34,628 | ₩34,668 | ₩34,601 | ₩34,668 | +0.12% | 1.8만 |
|---|
| 2026.02.05 | ₩34,631 | ₩34,681 | ₩34,561 | ₩34,668 | +0.11% | 2.3만 |
|---|
| 2026.02.04 | ₩34,615 | ₩34,628 | ₩34,588 | ₩34,601 | -0.04% | 5.7만 |
|---|
| 2026.02.03 | ₩34,561 | ₩34,628 | ₩34,508 | ₩34,588 | +0.08% | 4.2만 |
|---|
| 2026.02.02 | ₩34,601 | ₩34,628 | ₩34,528 | ₩34,535 | -0.19% | 4.6만 |
|---|
| 2026.01.30 | ₩34,561 | ₩34,628 | ₩34,468 | ₩34,628 | +0.19% | 6.2만 |
|---|
| 2026.01.29 | ₩34,588 | ₩34,615 | ₩34,521 | ₩34,561 | -0.08% | 29만 |
|---|
| 2026.01.28 | ₩34,575 | ₩34,575 | ₩34,544 | ₩34,548 | -0.08% | 16.3만 |
|---|
| 2026.01.27 | ₩34,535 | ₩34,588 | ₩34,494 | ₩34,535 | 0.00% | 9.9만 |
|---|
| 2026.01.26 | ₩34,494 | ₩34,561 | ₩34,454 | ₩34,561 | +0.19% | 4만 |
|---|
| 2026.01.23 | ₩34,428 | ₩34,494 | ₩34,401 | ₩34,454 | +0.08% | 2.3만 |
|---|
| 2026.01.22 | ₩34,308 | ₩34,454 | ₩34,308 | ₩34,428 | +0.35% | 3만 |
|---|
| 2026.01.21 | ₩34,241 | ₩34,386 | ₩34,174 | ₩34,361 | +0.35% | 14.1만 |
|---|
| 2026.01.20 | ₩34,308 | ₩34,428 | ₩34,188 | ₩34,228 | -0.23% | 11.8만 |
|---|
| 2026.01.16 | ₩34,361 | ₩34,390 | ₩34,294 | ₩34,334 | -0.08% | 1.9만 |
|---|
| 2026.01.15 | ₩34,294 | ₩34,428 | ₩34,161 | ₩34,348 | +0.16% | 5.8만 |
|---|
| 2026.01.14 | ₩34,268 | ₩34,330 | ₩34,161 | ₩34,214 | -0.16% | 6.4만 |
|---|
| 2026.01.13 | ₩34,208 | ₩34,294 | ₩34,161 | ₩34,234 | +0.08% | 15.7만 |
|---|
| 2026.01.12 | ₩34,228 | ₩34,254 | ₩34,161 | ₩34,228 | 0.00% | 5.6만 |
|---|
| 2026.01.09 | ₩34,201 | ₩34,348 | ₩34,132 | ₩34,174 | -0.08% | 8.4만 |
|---|
| 2026.01.08 | ₩34,041 | ₩34,214 | ₩33,995 | ₩34,174 | +0.39% | 3.7만 |
|---|
| 2026.01.07 | ₩34,041 | ₩34,041 | ₩33,987 | ₩34,014 | -0.08% | 4.8만 |
|---|
| 2026.01.06 | ₩33,894 | ₩34,041 | ₩33,894 | ₩33,995 | +0.30% | 6.6만 |
|---|
| 2026.01.05 | ₩33,934 | ₩33,934 | ₩33,894 | ₩33,934 | 0.00% | 5.3만 |
|---|
| 2026.01.02 | ₩33,747 | ₩33,894 | ₩33,730 | ₩33,875 | +0.38% | 4.5만 |
|---|
| 2025.12.31 | ₩33,801 | ₩33,801 | ₩33,654 | ₩33,681 | -0.36% | 17.5만 |
|---|
| 2025.12.30 | ₩34,615 | ₩34,615 | ₩34,508 | ₩34,535 | -0.23% | 8.2만 |
|---|
| 2025.12.29 | ₩34,508 | ₩34,615 | ₩34,454 | ₩34,454 | -0.15% | 7.7만 |
|---|
| 2025.12.26 | ₩34,428 | ₩34,494 | ₩34,428 | ₩34,441 | +0.04% | 5.3만 |
|---|
| 2025.12.24 | ₩34,508 | ₩34,535 | ₩34,377 | ₩34,441 | -0.19% | 4.1만 |
|---|
| 2025.12.23 | ₩34,428 | ₩34,521 | ₩34,401 | ₩34,441 | +0.04% | 6.4만 |
|---|
| 2025.12.22 | ₩34,428 | ₩34,508 | ₩34,414 | ₩34,428 | 0.00% | 9.8만 |
|---|
| 2025.12.19 | ₩34,454 | ₩34,521 | ₩34,414 | ₩34,414 | -0.12% | 7.9만 |
|---|
| 2025.12.18 | ₩34,468 | ₩34,468 | ₩34,348 | ₩34,401 | -0.19% | 52.8만 |
|---|
| 2025.12.17 | ₩34,428 | ₩34,468 | ₩34,361 | ₩34,401 | -0.08% | 7.2만 |
|---|
| 2025.12.16 | ₩34,428 | ₩34,441 | ₩34,361 | ₩34,361 | -0.19% | 2.8만 |
|---|
| 2025.12.15 | ₩34,454 | ₩34,454 | ₩34,381 | ₩34,428 | -0.08% | 2.9만 |
|---|
| 2025.12.12 | ₩34,428 | ₩34,492 | ₩34,361 | ₩34,428 | 0.00% | 1.3만 |
|---|
| 2025.12.11 | ₩34,428 | ₩34,468 | ₩34,334 | ₩34,454 | +0.08% | 5.4만 |
|---|
| 2025.12.10 | ₩34,428 | ₩34,454 | ₩34,294 | ₩34,428 | 0.00% | 2만 |
|---|
| 2025.12.09 | ₩34,454 | ₩34,454 | ₩34,361 | ₩34,414 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩34,361 | ₩34,428 | ₩34,148 | ₩34,388 | +0.08% | 6.7만 |
|---|
| 2025.12.05 | ₩34,334 | ₩34,361 | ₩34,148 | ₩34,361 | +0.08% | 2만 |
|---|
| 2025.12.04 | ₩34,374 | ₩34,414 | ₩34,334 | ₩34,348 | -0.08% | 1.3만 |
|---|
| 2025.12.03 | ₩34,361 | ₩34,414 | ₩34,281 | ₩34,334 | -0.08% | 10.4만 |
|---|
| 2025.12.02 | ₩34,294 | ₩34,361 | ₩34,268 | ₩34,321 | +0.08% | 13.5만 |
|---|
| 2025.12.01 | ₩34,294 | ₩34,361 | ₩34,027 | ₩34,321 | +0.08% | 13.9만 |
|---|
| 2025.11.28 | ₩34,054 | ₩34,334 | ₩34,027 | ₩34,321 | +0.78% | 23.7만 |
|---|
| 2025.11.26 | ₩33,987 | ₩34,108 | ₩33,894 | ₩34,001 | +0.04% | 4.4만 |
|---|
| 2025.11.25 | ₩33,902 | ₩34,067 | ₩33,881 | ₩33,934 | +0.09% | 8.3만 |
|---|
| 2025.11.24 | ₩33,907 | ₩34,074 | ₩33,881 | ₩33,894 | -0.04% | 7.8만 |
|---|
| 2025.11.21 | ₩33,841 | ₩34,001 | ₩33,841 | ₩33,974 | +0.39% | 12.8만 |
|---|
| 2025.11.20 | ₩33,947 | ₩34,093 | ₩33,834 | ₩33,841 | -0.31% | 13.8만 |
|---|
| 2025.11.19 | ₩34,094 | ₩34,134 | ₩33,921 | ₩33,921 | -0.51% | 22.9만 |
|---|
| 2025.11.18 | ₩34,094 | ₩34,161 | ₩33,987 | ₩33,987 | -0.31% | 5.8만 |
|---|
| 2025.11.17 | ₩34,201 | ₩34,201 | ₩34,041 | ₩34,161 | -0.12% | 4.9만 |
|---|
| 2025.11.14 | ₩34,214 | ₩34,241 | ₩34,081 | ₩34,214 | 0.00% | 1.9만 |
|---|
| 2025.11.13 | ₩34,254 | ₩34,278 | ₩34,067 | ₩34,097 | -0.46% | 2.9만 |
|---|
| 2025.11.12 | ₩34,269 | ₩34,281 | ₩34,188 | ₩34,188 | -0.24% | 2.8만 |
|---|
| 2025.11.11 | ₩34,174 | ₩34,281 | ₩34,174 | ₩34,242 | +0.20% | 6.2만 |
|---|
| 2025.11.10 | ₩34,094 | ₩34,241 | ₩34,049 | ₩34,161 | +0.20% | 7.2만 |
|---|
| 2025.11.07 | ₩34,027 | ₩34,121 | ₩34,027 | ₩34,067 | +0.12% | 4.1만 |
|---|
| 2025.11.06 | ₩34,014 | ₩34,054 | ₩33,991 | ₩34,054 | +0.12% | 7.8만 |
|---|
| 2025.11.05 | ₩34,001 | ₩34,014 | ₩33,969 | ₩34,001 | 0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩33,867 | ₩33,987 | ₩33,814 | ₩33,921 | +0.16% | 23.7만 |
|---|
| 2025.11.03 | ₩33,894 | ₩33,921 | ₩33,841 | ₩33,861 | -0.10% | 5.4만 |
|---|
| 2025.10.31 | ₩33,961 | ₩34,041 | ₩33,841 | ₩33,894 | -0.20% | 43만 |
|---|
| 2025.10.30 | ₩33,983 | ₩34,054 | ₩33,841 | ₩33,894 | -0.26% | 5.2만 |
|---|
| 2025.10.29 | ₩33,922 | ₩34,001 | ₩33,921 | ₩33,941 | +0.06% | 2.8만 |
|---|
| 2025.10.28 | ₩34,094 | ₩34,094 | ₩33,894 | ₩33,894 | -0.59% | 6.4만 |
|---|
| 2025.10.27 | ₩34,027 | ₩34,067 | ₩33,974 | ₩34,054 | +0.08% | 18.3만 |
|---|
| 2025.10.24 | ₩33,934 | ₩34,027 | ₩33,921 | ₩33,947 | +0.04% | 3.9만 |
|---|
| 2025.10.23 | ₩33,854 | ₩33,930 | ₩33,854 | ₩33,907 | +0.16% | 4만 |
|---|
| 2025.10.22 | ₩33,907 | ₩33,907 | ₩33,734 | ₩33,854 | -0.16% | 7.9만 |
|---|
| 2025.10.21 | ₩33,881 | ₩33,921 | ₩33,854 | ₩33,881 | 0.00% | 4.2만 |
|---|
| 2025.10.20 | ₩33,827 | ₩33,894 | ₩33,814 | ₩33,878 | +0.15% | 6.7만 |
|---|
| 2025.10.17 | ₩33,747 | ₩33,827 | ₩33,747 | ₩33,774 | +0.08% | 13.2만 |
|---|
| 2025.10.16 | ₩33,707 | ₩33,854 | ₩33,707 | ₩33,814 | +0.32% | 18.1만 |
|---|
| 2025.10.15 | ₩33,761 | ₩33,827 | ₩33,674 | ₩33,707 | -0.16% | 13.7만 |
|---|
| 2025.10.14 | ₩33,747 | ₩33,827 | ₩33,627 | ₩33,734 | -0.04% | 24.9만 |
|---|
| 2025.10.13 | ₩33,787 | ₩33,814 | ₩33,707 | ₩33,721 | -0.20% | 7만 |
|---|
| 2025.10.10 | ₩33,801 | ₩33,854 | ₩33,574 | ₩33,721 | -0.24% | 20.7만 |
|---|
