시장 데이터를 불러오는 중
Dynex Capital, Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock · DX-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,327 | ₩34,327 | ₩34,020 | ₩34,308 | -0.05% | 5.5천 |
| 2026.10.08 | ₩34,126 | ₩34,253 | ₩33,966 | ₩34,233 | +0.31% | 3만 |
| 2026.10.07 | ₩34,197 | ₩34,340 | ₩34,126 | ₩34,126 | -0.21% | 1.8만 |
| 2026.10.06 | ₩34,327 | ₩34,327 | ₩34,193 | ₩34,327 | 0.00% | 1.9만 |
| 2026.10.05 | ₩34,313 | ₩34,327 | ₩34,184 | ₩34,327 | +0.04% | 1.7만 |
| 2026.10.02 | ₩34,313 | ₩34,313 | ₩34,233 | ₩34,273 | -0.12% | 1.8만 |
| 2026.10.01 | ₩34,300 | ₩34,313 | ₩34,086 | ₩34,313 | +0.04% | 2.6만 |
| 2026.09.30 | ₩34,767 | ₩34,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,981 |
| +0.61% |
| 4.6만 |
| 2026.09.29 | ₩34,514 | ₩34,767 | ₩34,514 | ₩34,767 | +0.74% | 2.7만 |
|---|
| 2026.09.28 | ₩34,340 | ₩34,682 | ₩34,340 | ₩34,634 | +0.86% | 3.2만 |
|---|
| 2026.09.25 | ₩34,300 | ₩34,460 | ₩34,273 | ₩34,300 | 0.00% | 2.8만 |
|---|
| 2026.09.24 | ₩34,474 | ₩34,474 | ₩34,300 | ₩34,300 | -0.50% | 1.9만 |
|---|
| 2026.09.23 | ₩34,273 | ₩34,447 | ₩34,273 | ₩34,447 | +0.51% | 6만 |
|---|
| 2026.09.22 | ₩34,674 | ₩34,674 | ₩34,180 | ₩34,233 | -1.27% | 7만 |
|---|
| 2026.09.21 | ₩34,687 | ₩34,741 | ₩34,687 | ₩34,734 | +0.13% | 4.1천 |
|---|
| 2026.09.18 | ₩34,527 | ₩34,727 | ₩34,527 | ₩34,711 | +0.53% | 1.9천 |
|---|
| 2026.09.17 | ₩34,554 | ₩34,727 | ₩34,554 | ₩34,727 | +0.50% | 8천 |
|---|
| 2026.09.16 | ₩34,527 | ₩34,674 | ₩34,527 | ₩34,574 | +0.14% | 3.1천 |
|---|
| 2026.09.15 | ₩34,607 | ₩34,674 | ₩34,607 | ₩34,647 | +0.12% | 1.6천 |
|---|
| 2026.09.14 | ₩34,614 | ₩34,634 | ₩34,614 | ₩34,634 | +0.06% | 1.3천 |
|---|
| 2026.09.11 | ₩34,594 | ₩34,714 | ₩34,527 | ₩34,659 | +0.19% | 4.5천 |
|---|
| 2026.09.10 | ₩34,527 | ₩34,606 | ₩34,527 | ₩34,567 | +0.12% | 3.7천 |
|---|
| 2026.09.09 | ₩34,714 | ₩34,714 | ₩34,580 | ₩34,607 | -0.31% | 3.1천 |
|---|
| 2026.09.08 | ₩34,594 | ₩34,701 | ₩34,527 | ₩34,701 | +0.31% | 2.8천 |
|---|
| 2026.09.04 | ₩34,527 | ₩34,596 | ₩34,527 | ₩34,596 | +0.20% | 380 |
|---|
| 2026.09.03 | ₩34,514 | ₩34,661 | ₩34,474 | ₩34,614 | +0.29% | 6.4천 |
|---|
| 2026.09.02 | ₩34,460 | ₩34,641 | ₩34,460 | ₩34,595 | +0.39% | 5.6천 |
|---|
| 2026.09.01 | ₩34,527 | ₩34,540 | ₩34,494 | ₩34,500 | -0.08% | 3.6천 |
|---|
| 2026.08.31 | ₩34,407 | ₩34,580 | ₩34,407 | ₩34,580 | +0.50% | 1.9만 |
|---|
| 2026.08.28 | ₩34,327 | ₩34,460 | ₩34,327 | ₩34,460 | +0.39% | 2.1천 |
|---|
| 2026.08.27 | ₩34,327 | ₩34,460 | ₩34,327 | ₩34,460 | +0.39% | 7.8천 |
|---|
| 2026.08.26 | ₩34,300 | ₩34,460 | ₩34,300 | ₩34,447 | +0.43% | 2.7천 |
|---|
| 2026.08.25 | ₩34,460 | ₩34,474 | ₩34,327 | ₩34,360 | -0.29% | 6천 |
|---|
| 2026.08.24 | ₩34,554 | ₩34,554 | ₩34,394 | ₩34,394 | -0.46% | 3.4천 |
|---|
| 2026.08.21 | ₩34,420 | ₩34,567 | ₩34,340 | ₩34,340 | -0.23% | 7.9천 |
|---|
| 2026.08.20 | ₩34,434 | ₩34,500 | ₩34,403 | ₩34,467 | +0.10% | 3.2천 |
|---|
| 2026.08.19 | ₩34,420 | ₩34,580 | ₩34,420 | ₩34,474 | +0.16% | 2천 |
|---|
| 2026.08.18 | ₩34,394 | ₩34,559 | ₩34,394 | ₩34,527 | +0.39% | 4.1천 |
|---|
| 2026.08.17 | ₩34,394 | ₩34,580 | ₩34,394 | ₩34,487 | +0.27% | 4.8천 |
|---|
| 2026.08.14 | ₩34,567 | ₩34,580 | ₩34,353 | ₩34,527 | -0.12% | 1만 |
|---|
| 2026.08.13 | ₩34,380 | ₩34,580 | ₩34,380 | ₩34,447 | +0.19% | 3.5천 |
|---|
| 2026.08.12 | ₩34,340 | ₩34,427 | ₩34,340 | ₩34,420 | +0.23% | 1.1천 |
|---|
| 2026.08.11 | ₩34,434 | ₩34,472 | ₩34,340 | ₩34,394 | -0.12% | 4.4천 |
|---|
| 2026.08.10 | ₩34,340 | ₩34,420 | ₩34,340 | ₩34,367 | +0.08% | 3.6천 |
|---|
| 2026.08.07 | ₩34,404 | ₩34,447 | ₩34,340 | ₩34,379 | -0.07% | 3.4천 |
|---|
| 2026.08.06 | ₩34,567 | ₩34,567 | ₩34,340 | ₩34,340 | -0.66% | 3.3천 |
|---|
| 2026.08.05 | ₩34,260 | ₩34,467 | ₩34,260 | ₩34,407 | +0.43% | 1.2만 |
|---|
| 2026.08.04 | ₩34,126 | ₩34,287 | ₩34,126 | ₩34,284 | +0.46% | 4.8천 |
|---|
| 2026.08.03 | ₩34,100 | ₩34,273 | ₩34,100 | ₩34,193 | +0.27% | 1.4만 |
|---|
| 2026.07.31 | ₩34,166 | ₩34,207 | ₩34,033 | ₩34,100 | -0.20% | 7.1천 |
|---|
| 2026.07.30 | ₩34,033 | ₩34,160 | ₩34,033 | ₩34,100 | +0.20% | 6천 |
|---|
| 2026.07.29 | ₩34,166 | ₩34,166 | ₩34,006 | ₩34,020 | -0.43% | 1.4만 |
|---|
| 2026.07.28 | ₩34,060 | ₩34,153 | ₩34,060 | ₩34,153 | +0.27% | 8.7천 |
|---|
| 2026.07.27 | ₩34,273 | ₩34,273 | ₩34,033 | ₩34,161 | -0.33% | 1.9만 |
|---|
| 2026.07.24 | ₩34,126 | ₩34,227 | ₩34,026 | ₩34,153 | +0.08% | 1.6만 |
|---|
| 2026.07.23 | ₩34,287 | ₩34,300 | ₩34,113 | ₩34,153 | -0.39% | 1.2만 |
|---|
| 2026.07.22 | ₩34,287 | ₩34,331 | ₩34,273 | ₩34,291 | +0.01% | 7.6천 |
|---|
| 2026.07.21 | ₩34,287 | ₩34,580 | ₩34,260 | ₩34,273 | -0.04% | 3.5천 |
|---|
| 2026.07.20 | ₩34,353 | ₩34,513 | ₩34,233 | ₩34,247 | -0.31% | 5.9천 |
|---|
| 2026.07.17 | ₩34,460 | ₩34,538 | ₩34,247 | ₩34,538 | +0.23% | 2.6천 |
|---|
| 2026.07.16 | ₩34,594 | ₩34,594 | ₩34,273 | ₩34,447 | -0.42% | 4.1천 |
|---|
| 2026.07.15 | ₩34,567 | ₩34,594 | ₩34,527 | ₩34,580 | +0.04% | 8.2천 |
|---|
| 2026.07.14 | ₩34,487 | ₩34,554 | ₩34,340 | ₩34,500 | +0.04% | 8.4천 |
|---|
| 2026.07.13 | ₩34,347 | ₩34,487 | ₩34,300 | ₩34,487 | +0.41% | 2.7천 |
|---|
| 2026.07.10 | ₩34,320 | ₩34,434 | ₩34,220 | ₩34,434 | +0.33% | 3.5천 |
|---|
| 2026.07.09 | ₩34,426 | ₩34,426 | ₩34,313 | ₩34,340 | -0.25% | 1.7천 |
|---|
| 2026.07.08 | ₩34,327 | ₩34,460 | ₩34,207 | ₩34,273 | -0.16% | 1.3만 |
|---|
| 2026.07.07 | ₩34,327 | ₩34,450 | ₩34,327 | ₩34,350 | +0.07% | 2.9천 |
|---|
| 2026.07.06 | ₩34,140 | ₩34,527 | ₩33,939 | ₩34,247 | +0.31% | 2.2만 |
|---|
| 2026.07.02 | ₩34,033 | ₩34,153 | ₩34,033 | ₩34,085 | +0.15% | 1.2만 |
|---|
| 2026.07.01 | ₩33,993 | ₩34,073 | ₩33,922 | ₩34,006 | +0.04% | 1.4만 |
|---|
| 2026.06.30 | ₩34,700 | ₩34,818 | ₩34,420 | ₩34,540 | -0.46% | 3.2만 |
|---|
| 2026.06.29 | ₩34,727 | ₩34,861 | ₩34,607 | ₩34,781 | +0.15% | 1.1만 |
|---|
| 2026.06.26 | ₩34,594 | ₩34,701 | ₩34,594 | ₩34,661 | +0.19% | 3.7천 |
|---|
| 2026.06.25 | ₩34,687 | ₩34,687 | ₩34,594 | ₩34,607 | -0.23% | 2.3천 |
|---|
| 2026.06.24 | ₩34,580 | ₩34,687 | ₩34,580 | ₩34,607 | +0.08% | 2.1천 |
|---|
| 2026.06.23 | ₩34,567 | ₩34,701 | ₩34,527 | ₩34,701 | +0.39% | 3.5천 |
|---|
| 2026.06.22 | ₩34,500 | ₩34,714 | ₩34,500 | ₩34,607 | +0.31% | 2.5천 |
|---|
| 2026.06.18 | ₩34,674 | ₩34,674 | ₩34,487 | ₩34,540 | -0.39% | 1.7만 |
|---|
| 2026.06.17 | ₩34,794 | ₩34,794 | ₩34,514 | ₩34,580 | -0.61% | 1.9만 |
|---|
| 2026.06.16 | ₩34,661 | ₩34,841 | ₩34,661 | ₩34,794 | +0.39% | 3.8천 |
|---|
| 2026.06.15 | ₩34,687 | ₩34,870 | ₩34,687 | ₩34,828 | +0.40% | 3.3천 |
|---|
| 2026.06.12 | ₩34,727 | ₩34,888 | ₩34,707 | ₩34,888 | +0.46% | 5.6천 |
|---|
| 2026.06.11 | ₩34,781 | ₩34,888 | ₩34,594 | ₩34,661 | -0.35% | 1.7만 |
|---|
| 2026.06.10 | ₩34,808 | ₩34,888 | ₩34,687 | ₩34,734 | -0.21% | 9.9천 |
|---|
| 2026.06.09 | ₩34,661 | ₩34,821 | ₩34,661 | ₩34,801 | +0.40% | 2.8천 |
|---|
| 2026.06.08 | ₩34,674 | ₩34,821 | ₩34,661 | ₩34,741 | +0.19% | 3.2천 |
|---|
| 2026.06.05 | ₩34,794 | ₩34,794 | ₩34,554 | ₩34,794 | 0.00% | 9.1천 |
|---|
| 2026.06.04 | ₩34,848 | ₩34,861 | ₩34,729 | ₩34,848 | 0.00% | 4.8천 |
|---|
| 2026.06.03 | ₩34,727 | ₩34,848 | ₩34,727 | ₩34,848 | +0.35% | 3.5천 |
|---|
| 2026.06.02 | ₩34,874 | ₩34,874 | ₩34,634 | ₩34,828 | -0.13% | 8.4천 |
|---|
| 2026.06.01 | ₩34,607 | ₩34,995 | ₩34,607 | ₩34,968 | +1.04% | 1.8만 |
|---|
| 2026.05.29 | ₩34,767 | ₩34,834 | ₩34,674 | ₩34,674 | -0.27% | 1.7천 |
|---|
| 2026.05.28 | ₩34,727 | ₩34,834 | ₩34,727 | ₩34,754 | +0.08% | 1.1만 |
|---|
| 2026.05.27 | ₩34,861 | ₩34,861 | ₩34,559 | ₩34,727 | -0.38% | 5.4천 |
|---|
| 2026.05.26 | ₩34,781 | ₩34,995 | ₩34,627 | ₩34,868 | +0.25% | 1.2만 |
|---|
| 2026.05.22 | ₩34,607 | ₩34,781 | ₩34,434 | ₩34,687 | +0.23% | 6.1천 |
|---|
| 2026.05.21 | ₩34,460 | ₩34,745 | ₩34,460 | ₩34,687 | +0.66% | 1.6만 |
|---|
| 2026.05.20 | ₩34,500 | ₩34,594 | ₩34,434 | ₩34,434 | -0.19% | 1.1만 |
|---|
| 2026.05.19 | ₩34,540 | ₩34,630 | ₩34,460 | ₩34,594 | +0.15% | 6.8천 |
|---|
| 2026.05.18 | ₩34,714 | ₩34,714 | ₩34,527 | ₩34,674 | -0.12% | 3.3천 |
|---|
| 2026.05.15 | ₩34,674 | ₩34,701 | ₩34,225 | ₩34,647 | -0.08% | 6천 |
|---|
| 2026.05.14 | ₩34,661 | ₩34,727 | ₩34,661 | ₩34,727 | +0.19% | 1.9만 |
|---|
| 2026.05.13 | ₩34,434 | ₩34,661 | ₩34,313 | ₩34,661 | +0.66% | 5.7천 |
|---|
| 2026.05.12 | ₩34,207 | ₩34,494 | ₩34,207 | ₩34,407 | +0.59% | 7.6천 |
|---|
| 2026.05.11 | ₩34,407 | ₩34,494 | ₩34,207 | ₩34,294 | -0.33% | 2만 |
|---|
| 2026.05.08 | ₩34,420 | ₩34,514 | ₩34,403 | ₩34,460 | +0.12% | 3.8천 |
|---|
| 2026.05.07 | ₩34,247 | ₩34,518 | ₩34,233 | ₩34,340 | +0.27% | 6.5천 |
|---|
| 2026.05.06 | ₩34,380 | ₩34,516 | ₩34,140 | ₩34,353 | -0.08% | 3.2천 |
|---|
| 2026.05.05 | ₩34,394 | ₩34,527 | ₩34,394 | ₩34,434 | +0.12% | 5.1천 |
|---|
| 2026.05.04 | ₩34,527 | ₩34,527 | ₩34,207 | ₩34,307 | -0.64% | 5.7천 |
|---|
| 2026.05.01 | ₩34,367 | ₩34,543 | ₩34,367 | ₩34,527 | +0.47% | 2.2천 |
|---|
| 2026.04.30 | ₩34,287 | ₩34,594 | ₩34,287 | ₩34,514 | +0.66% | 6.5천 |
|---|
| 2026.04.29 | ₩34,180 | ₩34,447 | ₩34,151 | ₩34,347 | +0.49% | 8.3천 |
|---|
| 2026.04.28 | ₩34,367 | ₩34,447 | ₩34,113 | ₩34,113 | -0.74% | 7.4천 |
|---|
| 2026.04.27 | ₩34,207 | ₩34,420 | ₩34,087 | ₩34,407 | +0.59% | 5.7천 |
|---|
| 2026.04.24 | ₩34,260 | ₩34,434 | ₩34,180 | ₩34,280 | +0.06% | 6.1천 |
|---|
| 2026.04.23 | ₩34,193 | ₩34,340 | ₩34,153 | ₩34,153 | -0.12% | 8.4천 |
|---|
| 2026.04.22 | ₩34,193 | ₩34,193 | ₩34,073 | ₩34,133 | -0.18% | 6.7천 |
|---|
| 2026.04.21 | ₩34,006 | ₩34,153 | ₩34,006 | ₩34,060 | +0.16% | 1.1만 |
|---|
| 2026.04.20 | ₩34,086 | ₩34,193 | ₩34,086 | ₩34,113 | +0.08% | 3.6천 |
|---|
| 2026.04.17 | ₩34,367 | ₩34,367 | ₩34,126 | ₩34,300 | -0.19% | 3.1천 |
|---|
| 2026.04.16 | ₩34,180 | ₩34,367 | ₩34,060 | ₩34,113 | -0.20% | 8.3천 |
|---|
| 2026.04.15 | ₩34,060 | ₩34,367 | ₩33,993 | ₩34,006 | -0.16% | 1.3만 |
|---|
| 2026.04.14 | ₩33,966 | ₩34,046 | ₩33,966 | ₩33,993 | +0.08% | 5.2천 |
|---|
| 2026.04.13 | ₩34,146 | ₩34,193 | ₩33,939 | ₩33,953 | -0.57% | 4천 |
|---|
| 2026.04.10 | ₩34,073 | ₩34,193 | ₩34,026 | ₩34,026 | -0.14% | 2.2천 |
|---|
| 2026.04.09 | ₩33,953 | ₩34,367 | ₩33,953 | ₩34,086 | +0.39% | 7.5천 |
|---|
| 2026.04.08 | ₩34,193 | ₩34,313 | ₩33,859 | ₩34,040 | -0.45% | 0 |
|---|
| 2026.04.07 | ₩33,979 | ₩34,120 | ₩33,539 | ₩34,093 | +0.33% | 2.2만 |
|---|
| 2026.04.06 | ₩33,939 | ₩33,939 | ₩33,806 | ₩33,886 | -0.16% | 2만 |
|---|
| 2026.04.02 | ₩33,953 | ₩33,993 | ₩33,859 | ₩33,939 | -0.04% | 1.3만 |
|---|
| 2026.04.01 | ₩33,953 | ₩33,993 | ₩33,859 | ₩33,893 | -0.18% | 1.6만 |
|---|
| 2026.03.31 | ₩34,420 | ₩34,861 | ₩34,300 | ₩34,300 | -0.35% | 6.2만 |
|---|
| 2026.03.30 | ₩34,327 | ₩34,594 | ₩34,260 | ₩34,567 | +0.70% | 1.8만 |
|---|
| 2026.03.27 | ₩34,487 | ₩34,487 | ₩34,220 | ₩34,380 | -0.31% | 8.9천 |
|---|
| 2026.03.26 | ₩34,460 | ₩34,616 | ₩34,073 | ₩34,327 | -0.39% | 1.2만 |
|---|
| 2026.03.25 | ₩34,487 | ₩34,567 | ₩34,367 | ₩34,420 | -0.19% | 5.5천 |
|---|
| 2026.03.24 | ₩34,494 | ₩34,494 | ₩34,287 | ₩34,373 | -0.35% | 1.1만 |
|---|
| 2026.03.23 | ₩34,126 | ₩34,460 | ₩34,126 | ₩34,287 | +0.47% | 3.8만 |
|---|
| 2026.03.20 | ₩34,460 | ₩34,474 | ₩34,140 | ₩34,313 | -0.43% | 2.3만 |
|---|
| 2026.03.19 | ₩34,508 | ₩34,837 | ₩34,460 | ₩34,509 | +0.00% | 5.3천 |
|---|
| 2026.03.18 | ₩34,580 | ₩34,634 | ₩34,514 | ₩34,527 | -0.15% | 9.4천 |
|---|
| 2026.03.17 | ₩34,603 | ₩34,747 | ₩34,603 | ₩34,647 | +0.13% | 2.9천 |
|---|
| 2026.03.16 | ₩34,687 | ₩34,861 | ₩34,580 | ₩34,580 | -0.31% | 6.9천 |
|---|
| 2026.03.13 | ₩34,707 | ₩34,767 | ₩34,554 | ₩34,580 | -0.37% | 1만 |
|---|
| 2026.03.12 | ₩34,767 | ₩34,767 | ₩34,634 | ₩34,754 | -0.04% | 8.8천 |
|---|
| 2026.03.11 | ₩34,554 | ₩34,794 | ₩34,554 | ₩34,634 | +0.23% | 9.1천 |
|---|
| 2026.03.10 | ₩34,394 | ₩34,647 | ₩34,394 | ₩34,594 | +0.58% | 9 |
|---|
| 2026.03.09 | ₩34,594 | ₩34,661 | ₩34,394 | ₩34,514 | -0.23% | 9 |
|---|
| 2026.03.06 | ₩34,701 | ₩34,865 | ₩34,594 | ₩34,647 | -0.15% | 9 |
|---|
| 2026.03.05 | ₩34,554 | ₩34,701 | ₩34,554 | ₩34,701 | +0.43% | 9 |
|---|
| 2026.03.04 | ₩34,527 | ₩34,727 | ₩34,527 | ₩34,621 | +0.27% | 9 |
|---|
| 2026.03.03 | ₩34,674 | ₩34,701 | ₩34,487 | ₩34,607 | -0.19% | 9 |
|---|
| 2026.03.02 | ₩34,514 | ₩34,727 | ₩34,460 | ₩34,634 | +0.35% | 9 |
|---|
| 2026.02.27 | ₩34,434 | ₩34,687 | ₩34,434 | ₩34,687 | +0.74% | 9 |
|---|
| 2026.02.26 | ₩34,434 | ₩34,618 | ₩34,434 | ₩34,514 | +0.23% | 4.1천 |
|---|
| 2026.02.25 | ₩34,621 | ₩34,621 | ₩34,460 | ₩34,527 | -0.27% | 9 |
|---|
| 2026.02.24 | ₩34,487 | ₩34,500 | ₩34,394 | ₩34,454 | -0.10% | 9 |
|---|
| 2026.02.23 | ₩34,460 | ₩34,577 | ₩34,420 | ₩34,474 | +0.04% | 9 |
|---|
| 2026.02.20 | ₩34,607 | ₩34,721 | ₩34,460 | ₩34,460 | -0.42% | 1.6만 |
|---|
| 2026.02.19 | ₩34,734 | ₩34,860 | ₩34,687 | ₩34,703 | -0.09% | 4.8천 |
|---|
| 2026.02.18 | ₩34,861 | ₩34,874 | ₩34,734 | ₩34,741 | -0.34% | 7.3천 |
|---|
| 2026.02.17 | ₩34,634 | ₩34,861 | ₩34,594 | ₩34,861 | +0.66% | 7.4천 |
|---|
| 2026.02.13 | ₩34,567 | ₩34,727 | ₩34,567 | ₩34,681 | +0.33% | 5.7천 |
|---|
| 2026.02.12 | ₩34,594 | ₩34,674 | ₩34,567 | ₩34,567 | -0.08% | 3.7천 |
|---|
| 2026.02.11 | ₩34,661 | ₩34,709 | ₩34,661 | ₩34,687 | +0.08% | 883 |
|---|
| 2026.02.10 | ₩34,580 | ₩34,741 | ₩34,580 | ₩34,714 | +0.39% | 3천 |
|---|
| 2026.02.09 | ₩34,701 | ₩34,847 | ₩34,580 | ₩34,580 | -0.35% | 5천 |
|---|
| 2026.02.06 | ₩34,674 | ₩34,674 | ₩34,560 | ₩34,661 | -0.04% | 5.5천 |
|---|
| 2026.02.05 | ₩34,727 | ₩34,785 | ₩34,661 | ₩34,721 | -0.02% | 8.1천 |
|---|
| 2026.02.04 | ₩34,627 | ₩34,714 | ₩34,627 | ₩34,701 | +0.21% | 3.8천 |
|---|
| 2026.02.03 | ₩34,594 | ₩34,714 | ₩34,594 | ₩34,634 | +0.12% | 2.6천 |
|---|
| 2026.02.02 | ₩34,460 | ₩34,580 | ₩34,353 | ₩34,572 | +0.32% | 7.7천 |
|---|
| 2026.01.30 | ₩34,527 | ₩34,594 | ₩34,380 | ₩34,540 | +0.04% | 8천 |
|---|
| 2026.01.29 | ₩34,380 | ₩34,500 | ₩34,327 | ₩34,479 | +0.29% | 1.3만 |
|---|
| 2026.01.28 | ₩34,567 | ₩34,567 | ₩34,380 | ₩34,420 | -0.43% | 1.4만 |
|---|
| 2026.01.27 | ₩34,447 | ₩34,540 | ₩34,447 | ₩34,514 | +0.19% | 3.9천 |
|---|
| 2026.01.26 | ₩34,594 | ₩34,594 | ₩34,434 | ₩34,567 | -0.08% | 4.6천 |
|---|
| 2026.01.23 | ₩34,313 | ₩34,594 | ₩34,313 | ₩34,594 | +0.82% | 4.7천 |
|---|
| 2026.01.22 | ₩34,460 | ₩34,527 | ₩34,327 | ₩34,434 | -0.08% | 7.2천 |
|---|
| 2026.01.21 | ₩34,527 | ₩34,527 | ₩34,260 | ₩34,333 | -0.56% | 4.5천 |
|---|
| 2026.01.20 | ₩34,327 | ₩34,527 | ₩34,223 | ₩34,380 | +0.16% | 1.1만 |
|---|
| 2026.01.16 | ₩34,300 | ₩34,434 | ₩34,247 | ₩34,434 | +0.39% | 6.7천 |
|---|
| 2026.01.15 | ₩34,434 | ₩34,434 | ₩34,207 | ₩34,207 | -0.66% | 5.7천 |
|---|
| 2026.01.14 | ₩34,300 | ₩34,434 | ₩34,171 | ₩34,353 | +0.16% | 7.6천 |
|---|
| 2026.01.13 | ₩34,327 | ₩34,327 | ₩34,126 | ₩34,193 | -0.39% | 7.9천 |
|---|
| 2026.01.12 | ₩34,313 | ₩34,333 | ₩34,166 | ₩34,193 | -0.35% | 1.4만 |
|---|
| 2026.01.09 | ₩34,273 | ₩34,311 | ₩34,260 | ₩34,273 | 0.00% | 1.8만 |
|---|
| 2026.01.08 | ₩34,260 | ₩34,460 | ₩34,260 | ₩34,273 | +0.04% | 5.5천 |
|---|
| 2026.01.07 | ₩34,440 | ₩34,478 | ₩34,220 | ₩34,287 | -0.45% | 6.5천 |
|---|
| 2026.01.06 | ₩34,527 | ₩34,527 | ₩34,260 | ₩34,500 | -0.08% | 2.8천 |
|---|
| 2026.01.05 | ₩34,460 | ₩34,527 | ₩34,340 | ₩34,394 | -0.19% | 9.8천 |
|---|
| 2026.01.02 | ₩34,267 | ₩34,440 | ₩34,267 | ₩34,420 | +0.45% | 1.1만 |
|---|
| 2025.12.31 | ₩34,140 | ₩34,434 | ₩34,140 | ₩34,166 | +0.08% | 2.4만 |
|---|
| 2025.12.30 | ₩34,821 | ₩34,834 | ₩34,767 | ₩34,824 | +0.01% | 3.4천 |
|---|
| 2025.12.29 | ₩34,754 | ₩34,861 | ₩34,754 | ₩34,834 | +0.23% | 4.1천 |
|---|
| 2025.12.26 | ₩34,714 | ₩34,808 | ₩34,634 | ₩34,681 | -0.10% | 2.3만 |
|---|
| 2025.12.24 | ₩34,727 | ₩34,834 | ₩34,674 | ₩34,834 | +0.31% | 1.6만 |
|---|
| 2025.12.23 | ₩34,687 | ₩34,687 | ₩34,569 | ₩34,634 | -0.15% | 1만 |
|---|
| 2025.12.22 | ₩34,527 | ₩34,767 | ₩34,500 | ₩34,767 | +0.70% | 1.8만 |
|---|
| 2025.12.19 | ₩34,607 | ₩34,701 | ₩34,527 | ₩34,527 | -0.23% | 4.7천 |
|---|
| 2025.12.18 | ₩34,527 | ₩34,661 | ₩34,527 | ₩34,594 | +0.19% | 9.8천 |
|---|
| 2025.12.17 | ₩34,607 | ₩34,687 | ₩34,487 | ₩34,500 | -0.31% | 8.6천 |
|---|
| 2025.12.16 | ₩34,647 | ₩34,781 | ₩34,647 | ₩34,701 | +0.15% | 1.6만 |
|---|
| 2025.12.15 | ₩34,767 | ₩34,767 | ₩34,594 | ₩34,614 | -0.44% | 4.3천 |
|---|
| 2025.12.12 | ₩34,594 | ₩34,847 | ₩34,594 | ₩34,694 | +0.29% | 8.9천 |
|---|
| 2025.12.11 | ₩34,767 | ₩34,767 | ₩34,594 | ₩34,622 | -0.42% | 2.3천 |
|---|
| 2025.12.10 | ₩34,594 | ₩34,661 | ₩34,594 | ₩34,661 | +0.19% | 1.1만 |
|---|
| 2025.12.09 | ₩34,848 | ₩34,848 | ₩34,594 | ₩34,629 | -0.63% | 1.3만 |
|---|
| 2025.12.08 | ₩34,647 | ₩34,813 | ₩34,647 | ₩34,781 | +0.39% | 1.5천 |
|---|
| 2025.12.05 | ₩34,861 | ₩34,861 | ₩34,594 | ₩34,754 | -0.31% | 7.1천 |
|---|
| 2025.12.04 | ₩34,674 | ₩34,848 | ₩34,661 | ₩34,754 | +0.23% | 1.1만 |
|---|
| 2025.12.03 | ₩34,767 | ₩34,861 | ₩34,674 | ₩34,727 | -0.12% | 5.8천 |
|---|
| 2025.12.02 | ₩34,527 | ₩34,794 | ₩34,527 | ₩34,727 | +0.58% | 6.9천 |
|---|
| 2025.12.01 | ₩34,607 | ₩34,808 | ₩34,580 | ₩34,781 | +0.50% | 1.9만 |
|---|
| 2025.11.28 | ₩34,647 | ₩34,714 | ₩34,514 | ₩34,692 | +0.13% | 2.8천 |
|---|
| 2025.11.26 | ₩34,327 | ₩34,701 | ₩34,327 | ₩34,661 | +0.97% | 4.4천 |
|---|
| 2025.11.25 | ₩34,674 | ₩34,674 | ₩34,434 | ₩34,494 | -0.52% | 2.4천 |
|---|
| 2025.11.24 | ₩34,394 | ₩34,554 | ₩34,394 | ₩34,540 | +0.43% | 6.4천 |
|---|
| 2025.11.21 | ₩34,247 | ₩34,711 | ₩34,126 | ₩34,394 | +0.43% | 1만 |
|---|
| 2025.11.20 | ₩34,260 | ₩34,527 | ₩34,113 | ₩34,373 | +0.33% | 2.3만 |
|---|
| 2025.11.19 | ₩34,228 | ₩34,407 | ₩34,166 | ₩34,353 | +0.37% | 1.1만 |
|---|
| 2025.11.18 | ₩34,353 | ₩34,474 | ₩34,146 | ₩34,287 | -0.19% | 2만 |
|---|
| 2025.11.17 | ₩34,353 | ₩34,587 | ₩34,353 | ₩34,460 | +0.31% | 2.8천 |
|---|
| 2025.11.14 | ₩34,394 | ₩34,584 | ₩34,287 | ₩34,445 | +0.15% | 3.7천 |
|---|
| 2025.11.13 | ₩34,540 | ₩34,554 | ₩34,347 | ₩34,460 | -0.23% | 9.1천 |
|---|
| 2025.11.12 | ₩34,607 | ₩34,717 | ₩34,527 | ₩34,547 | -0.17% | 8.4천 |
|---|
| 2025.11.11 | ₩34,474 | ₩34,794 | ₩34,300 | ₩34,794 | +0.93% | 2만 |
|---|
| 2025.11.10 | ₩34,741 | ₩34,741 | ₩34,300 | ₩34,594 | -0.42% | 4.9만 |
|---|
| 2025.11.07 | ₩34,901 | ₩35,008 | ₩34,761 | ₩34,874 | -0.08% | 1만 |
|---|
| 2025.11.06 | ₩34,579 | ₩35,048 | ₩34,579 | ₩34,954 | +1.09% | 1.6만 |
|---|
| 2025.11.05 | ₩34,661 | ₩34,861 | ₩34,527 | ₩34,707 | +0.13% | 1.9만 |
|---|
| 2025.11.04 | ₩34,367 | ₩34,607 | ₩34,367 | ₩34,594 | +0.66% | 5.1천 |
|---|
| 2025.11.03 | ₩34,528 | ₩34,701 | ₩34,447 | ₩34,476 | -0.15% | 1만 |
|---|
| 2025.10.31 | ₩34,474 | ₩34,645 | ₩34,313 | ₩34,447 | -0.08% | 1.9만 |
|---|
| 2025.10.30 | ₩34,407 | ₩34,691 | ₩34,407 | ₩34,650 | +0.71% | 3.2천 |
|---|
| 2025.10.29 | ₩34,594 | ₩34,701 | ₩34,394 | ₩34,617 | +0.07% | 5.7천 |
|---|
| 2025.10.28 | ₩34,647 | ₩34,674 | ₩34,353 | ₩34,674 | +0.08% | 3.5천 |
|---|
| 2025.10.27 | ₩34,647 | ₩34,687 | ₩34,420 | ₩34,594 | -0.15% | 8.1천 |
|---|
| 2025.10.24 | ₩34,621 | ₩34,661 | ₩34,510 | ₩34,540 | -0.23% | 6천 |
|---|
| 2025.10.23 | ₩34,500 | ₩34,661 | ₩34,365 | ₩34,541 | +0.12% | 8.6천 |
|---|
| 2025.10.22 | ₩34,394 | ₩34,580 | ₩34,394 | ₩34,394 | 0.00% | 5.2천 |
|---|
| 2025.10.21 | ₩34,300 | ₩34,594 | ₩34,260 | ₩34,540 | +0.70% | 7.3천 |
|---|
| 2025.10.20 | ₩34,073 | ₩34,356 | ₩34,073 | ₩34,247 | +0.51% | 6.5천 |
|---|
| 2025.10.17 | ₩34,060 | ₩34,487 | ₩34,060 | ₩34,101 | +0.12% | 5.5천 |
|---|
| 2025.10.16 | ₩34,327 | ₩34,327 | ₩34,086 | ₩34,153 | -0.51% | 4.6천 |
|---|
| 2025.10.15 | ₩34,153 | ₩34,293 | ₩34,033 | ₩34,220 | +0.20% | 2.1만 |
|---|
| 2025.10.14 | ₩34,313 | ₩34,434 | ₩34,260 | ₩34,308 | -0.02% | 5.1천 |
|---|
| 2025.10.13 | ₩34,727 | ₩34,727 | ₩34,193 | ₩34,271 | -1.32% | 2.6만 |
|---|
| 2025.10.10 | ₩34,207 | ₩34,714 | ₩34,207 | ₩34,701 | +1.44% | 1.8만 |
|---|
