시장 데이터를 불러오는 중
Federal Agricultural Mortgage Corporation 5.700% Non-Cumulative Preferred Stock, Series D · AGM-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,492 | ₩25,892 | ₩25,372 | ₩25,805 | +1.23% | 1.2만 |
| 2026.10.08 | ₩25,358 | ₩25,779 | ₩25,358 | ₩25,492 | +0.53% | 2.6천 |
| 2026.10.07 | ₩25,211 | ₩25,525 | ₩25,205 | ₩25,525 | +1.24% | 5.1천 |
| 2026.10.06 | ₩25,492 | ₩25,585 | ₩25,333 | ₩25,585 | +0.37% | 5.1천 |
| 2026.10.05 | ₩25,812 | ₩25,812 | ₩25,345 | ₩25,492 | -1.24% | 5.8천 |
| 2026.10.02 | ₩26,319 | ₩26,319 | ₩25,785 | ₩25,879 | -1.67% | 5.6천 |
| 2026.10.01 | ₩26,039 | ₩26,706 | ₩25,478 | ₩26,025 | -0.05% | 5.7천 |
| 2026.09.30 | ₩26,346 | ₩26,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,292 |
| ₩26,506 |
| +0.61% |
| 4.5천 |
| 2026.09.29 | ₩27,000 | ₩27,006 | ₩26,243 | ₩26,346 | -2.42% | 1.5만 |
|---|
| 2026.09.28 | ₩26,786 | ₩27,387 | ₩26,786 | ₩27,387 | +2.24% | 1.6천 |
|---|
| 2026.09.25 | ₩26,840 | ₩26,940 | ₩26,786 | ₩26,800 | -0.15% | 3.9천 |
|---|
| 2026.09.24 | ₩27,227 | ₩27,227 | ₩26,920 | ₩26,920 | -1.13% | 4.1천 |
|---|
| 2026.09.23 | ₩27,600 | ₩27,627 | ₩26,920 | ₩27,253 | -1.26% | 4.4천 |
|---|
| 2026.09.22 | ₩27,734 | ₩27,841 | ₩27,694 | ₩27,720 | -0.05% | 2.3천 |
|---|
| 2026.09.21 | ₩27,720 | ₩27,921 | ₩27,694 | ₩27,841 | +0.43% | 5.5천 |
|---|
| 2026.09.18 | ₩27,694 | ₩27,827 | ₩27,692 | ₩27,827 | +0.48% | 2.5천 |
|---|
| 2026.09.17 | ₩27,974 | ₩27,974 | ₩27,600 | ₩27,694 | -1.00% | 5.8천 |
|---|
| 2026.09.16 | ₩27,761 | ₩27,967 | ₩27,695 | ₩27,810 | +0.18% | 2.6천 |
|---|
| 2026.09.15 | ₩27,961 | ₩27,961 | ₩27,827 | ₩27,841 | -0.43% | 4.5천 |
|---|
| 2026.09.14 | ₩27,927 | ₩28,160 | ₩27,927 | ₩27,937 | +0.04% | 779 |
|---|
| 2026.09.11 | ₩27,774 | ₩28,228 | ₩27,774 | ₩28,214 | +1.59% | 1.7천 |
|---|
| 2026.09.10 | ₩27,921 | ₩28,039 | ₩27,694 | ₩27,994 | +0.26% | 1.1만 |
|---|
| 2026.09.09 | ₩27,894 | ₩27,894 | ₩27,867 | ₩27,867 | -0.10% | 976 |
|---|
| 2026.09.08 | ₩27,907 | ₩28,067 | ₩27,774 | ₩28,067 | +0.57% | 5.2천 |
|---|
| 2026.09.04 | ₩27,907 | ₩28,001 | ₩27,894 | ₩28,001 | +0.33% | 3.7천 |
|---|
| 2026.09.03 | ₩27,947 | ₩28,214 | ₩27,747 | ₩28,027 | +0.29% | 1.6만 |
|---|
| 2026.09.02 | ₩27,954 | ₩28,214 | ₩27,954 | ₩28,027 | +0.26% | 6.1천 |
|---|
| 2026.09.01 | ₩27,894 | ₩28,067 | ₩27,894 | ₩28,054 | +0.57% | 2.3천 |
|---|
| 2026.08.31 | ₩28,121 | ₩28,188 | ₩27,734 | ₩28,188 | +0.24% | 1.4천 |
|---|
| 2026.08.28 | ₩27,707 | ₩28,120 | ₩27,707 | ₩28,041 | +1.20% | 1.7천 |
|---|
| 2026.08.27 | ₩28,214 | ₩28,214 | ₩27,934 | ₩27,934 | -0.99% | 7천 |
|---|
| 2026.08.26 | ₩27,987 | ₩28,588 | ₩27,987 | ₩28,301 | +1.12% | 8.7천 |
|---|
| 2026.08.25 | ₩28,188 | ₩28,601 | ₩27,894 | ₩28,067 | -0.43% | 6.6천 |
|---|
| 2026.08.24 | ₩28,188 | ₩28,228 | ₩28,168 | ₩28,201 | +0.05% | 2.2천 |
|---|
| 2026.08.21 | ₩28,241 | ₩28,588 | ₩28,241 | ₩28,287 | +0.16% | 2천 |
|---|
| 2026.08.20 | ₩28,214 | ₩28,601 | ₩28,214 | ₩28,348 | +0.47% | 1.5만 |
|---|
| 2026.08.19 | ₩28,394 | ₩28,588 | ₩28,201 | ₩28,334 | -0.21% | 8.1천 |
|---|
| 2026.08.18 | ₩28,455 | ₩28,495 | ₩28,288 | ₩28,361 | -0.33% | 8.7천 |
|---|
| 2026.08.17 | ₩28,321 | ₩28,587 | ₩28,201 | ₩28,587 | +0.94% | 6.6천 |
|---|
| 2026.08.14 | ₩28,388 | ₩28,401 | ₩28,388 | ₩28,401 | +0.05% | 3.2천 |
|---|
| 2026.08.13 | ₩28,501 | ₩28,501 | ₩28,418 | ₩28,435 | -0.23% | 3천 |
|---|
| 2026.08.12 | ₩28,428 | ₩28,501 | ₩28,388 | ₩28,501 | +0.26% | 3.9천 |
|---|
| 2026.08.11 | ₩28,588 | ₩28,588 | ₩28,388 | ₩28,501 | -0.30% | 7.4천 |
|---|
| 2026.08.10 | ₩28,388 | ₩28,681 | ₩28,388 | ₩28,501 | +0.40% | 7.1천 |
|---|
| 2026.08.07 | ₩28,401 | ₩28,512 | ₩28,388 | ₩28,512 | +0.39% | 1.3천 |
|---|
| 2026.08.06 | ₩28,468 | ₩28,535 | ₩28,388 | ₩28,401 | -0.23% | 3.1천 |
|---|
| 2026.08.05 | ₩28,428 | ₩28,668 | ₩28,428 | ₩28,575 | +0.52% | 2.3천 |
|---|
| 2026.08.04 | ₩28,455 | ₩28,681 | ₩28,455 | ₩28,455 | 0.00% | 1.3만 |
|---|
| 2026.08.03 | ₩28,428 | ₩28,681 | ₩28,428 | ₩28,608 | +0.63% | 5.6천 |
|---|
| 2026.07.31 | ₩28,401 | ₩28,495 | ₩28,401 | ₩28,428 | +0.09% | 1.4천 |
|---|
| 2026.07.30 | ₩28,428 | ₩28,735 | ₩28,388 | ₩28,615 | +0.66% | 6.6천 |
|---|
| 2026.07.29 | ₩28,388 | ₩28,922 | ₩28,388 | ₩28,615 | +0.80% | 1.4천 |
|---|
| 2026.07.28 | ₩28,455 | ₩28,468 | ₩28,401 | ₩28,401 | -0.19% | 7.2천 |
|---|
| 2026.07.27 | ₩28,401 | ₩28,661 | ₩28,401 | ₩28,535 | +0.47% | 3.1천 |
|---|
| 2026.07.24 | ₩28,655 | ₩28,828 | ₩28,575 | ₩28,575 | -0.28% | 1.4천 |
|---|
| 2026.07.23 | ₩28,695 | ₩28,841 | ₩28,401 | ₩28,841 | +0.51% | 5천 |
|---|
| 2026.07.22 | ₩28,655 | ₩28,908 | ₩28,655 | ₩28,775 | +0.42% | 3.3천 |
|---|
| 2026.07.21 | ₩28,628 | ₩29,002 | ₩28,501 | ₩28,828 | +0.70% | 9.5천 |
|---|
| 2026.07.20 | ₩28,254 | ₩28,615 | ₩28,254 | ₩28,530 | +0.98% | 1.8만 |
|---|
| 2026.07.17 | ₩28,288 | ₩28,668 | ₩28,201 | ₩28,361 | +0.26% | 6.5천 |
|---|
| 2026.07.16 | ₩28,628 | ₩28,628 | ₩28,254 | ₩28,601 | -0.09% | 9.2천 |
|---|
| 2026.07.15 | ₩28,321 | ₩28,555 | ₩28,294 | ₩28,548 | +0.80% | 4.7천 |
|---|
| 2026.07.14 | ₩28,334 | ₩28,334 | ₩28,334 | ₩28,334 | 0.00% | 226 |
|---|
| 2026.07.13 | ₩28,041 | ₩28,388 | ₩28,041 | ₩28,141 | +0.36% | 4.9천 |
|---|
| 2026.07.10 | ₩27,987 | ₩28,414 | ₩27,987 | ₩28,201 | +0.76% | 1.6천 |
|---|
| 2026.07.09 | ₩28,134 | ₩28,134 | ₩28,061 | ₩28,094 | -0.14% | 1.3천 |
|---|
| 2026.07.08 | ₩27,667 | ₩28,428 | ₩27,667 | ₩28,268 | +2.17% | 7.8천 |
|---|
| 2026.07.07 | ₩28,441 | ₩28,441 | ₩27,787 | ₩27,787 | -2.30% | 1.8천 |
|---|
| 2026.07.06 | ₩28,027 | ₩28,174 | ₩27,694 | ₩28,174 | +0.52% | 6.2천 |
|---|
| 2026.07.02 | ₩28,174 | ₩28,174 | ₩28,027 | ₩28,027 | -0.52% | 7천 |
|---|
| 2026.07.01 | ₩28,054 | ₩28,428 | ₩27,440 | ₩28,174 | +0.43% | 1.3만 |
|---|
| 2026.06.30 | ₩28,428 | ₩28,508 | ₩27,934 | ₩28,148 | -0.99% | 1.8만 |
|---|
| 2026.06.29 | ₩28,294 | ₩28,521 | ₩28,007 | ₩28,007 | -1.01% | 5.1천 |
|---|
| 2026.06.26 | ₩27,827 | ₩27,987 | ₩27,774 | ₩27,881 | +0.19% | 1.4천 |
|---|
| 2026.06.25 | ₩28,134 | ₩28,228 | ₩27,921 | ₩27,947 | -0.66% | 2.1천 |
|---|
| 2026.06.24 | ₩28,508 | ₩28,508 | ₩28,241 | ₩28,241 | -0.94% | 3.1천 |
|---|
| 2026.06.23 | ₩28,201 | ₩28,521 | ₩28,128 | ₩28,521 | +1.14% | 1.8만 |
|---|
| 2026.06.22 | ₩28,041 | ₩28,508 | ₩27,734 | ₩28,508 | +1.67% | 8.3천 |
|---|
| 2026.06.18 | ₩27,987 | ₩28,361 | ₩27,816 | ₩28,334 | +1.24% | 4.1천 |
|---|
| 2026.06.17 | ₩27,841 | ₩28,081 | ₩27,841 | ₩28,027 | +0.67% | 2.4천 |
|---|
| 2026.06.16 | ₩27,894 | ₩28,027 | ₩27,841 | ₩27,947 | +0.19% | 1.2만 |
|---|
| 2026.06.15 | ₩28,001 | ₩28,001 | ₩27,720 | ₩27,921 | -0.29% | 8.5천 |
|---|
| 2026.06.12 | ₩27,360 | ₩27,867 | ₩27,360 | ₩27,854 | +1.80% | 8천 |
|---|
| 2026.06.11 | ₩27,600 | ₩27,867 | ₩27,414 | ₩27,480 | -0.44% | 1.2만 |
|---|
| 2026.06.10 | ₩27,787 | ₩27,867 | ₩27,640 | ₩27,667 | -0.43% | 1만 |
|---|
| 2026.06.09 | ₩27,520 | ₩27,761 | ₩27,507 | ₩27,754 | +0.85% | 3천 |
|---|
| 2026.06.08 | ₩27,307 | ₩27,801 | ₩27,307 | ₩27,627 | +1.17% | 1.7만 |
|---|
| 2026.06.05 | ₩27,440 | ₩27,640 | ₩27,360 | ₩27,360 | -0.29% | 5.6천 |
|---|
| 2026.06.04 | ₩27,360 | ₩27,494 | ₩27,360 | ₩27,440 | +0.29% | 1.2천 |
|---|
| 2026.06.03 | ₩27,480 | ₩27,600 | ₩27,467 | ₩27,600 | +0.44% | 3.1천 |
|---|
| 2026.06.02 | ₩27,427 | ₩27,574 | ₩27,427 | ₩27,574 | +0.54% | 1.3만 |
|---|
| 2026.06.01 | ₩27,373 | ₩27,520 | ₩27,373 | ₩27,440 | +0.24% | 4.7천 |
|---|
| 2026.05.29 | ₩27,574 | ₩27,600 | ₩27,320 | ₩27,320 | -0.92% | 1.3만 |
|---|
| 2026.05.28 | ₩27,560 | ₩27,580 | ₩27,440 | ₩27,560 | 0.00% | 2.7천 |
|---|
| 2026.05.27 | ₩27,414 | ₩27,574 | ₩27,360 | ₩27,547 | +0.49% | 6.9천 |
|---|
| 2026.05.26 | ₩27,373 | ₩27,494 | ₩27,373 | ₩27,480 | +0.39% | 4.4천 |
|---|
| 2026.05.22 | ₩27,360 | ₩27,493 | ₩27,360 | ₩27,438 | +0.29% | 6.6천 |
|---|
| 2026.05.21 | ₩27,333 | ₩27,493 | ₩27,333 | ₩27,333 | 0.00% | 1.3천 |
|---|
| 2026.05.20 | ₩27,494 | ₩27,494 | ₩27,320 | ₩27,333 | -0.58% | 6천 |
|---|
| 2026.05.19 | ₩27,587 | ₩27,587 | ₩27,427 | ₩27,427 | -0.58% | 4.9천 |
|---|
| 2026.05.18 | ₩27,494 | ₩27,614 | ₩27,320 | ₩27,614 | +0.44% | 8.2천 |
|---|
| 2026.05.15 | ₩27,494 | ₩27,494 | ₩27,373 | ₩27,400 | -0.34% | 5.6천 |
|---|
| 2026.05.14 | ₩27,494 | ₩27,560 | ₩27,494 | ₩27,523 | +0.11% | 2.1만 |
|---|
| 2026.05.13 | ₩27,293 | ₩27,520 | ₩27,240 | ₩27,494 | +0.73% | 1.5만 |
|---|
| 2026.05.12 | ₩27,427 | ₩27,494 | ₩27,414 | ₩27,414 | -0.05% | 1.9천 |
|---|
| 2026.05.11 | ₩27,534 | ₩27,560 | ₩27,440 | ₩27,454 | -0.29% | 1.1만 |
|---|
| 2026.05.08 | ₩27,467 | ₩27,587 | ₩27,467 | ₩27,587 | +0.44% | 4.4천 |
|---|
| 2026.05.07 | ₩27,440 | ₩27,600 | ₩27,440 | ₩27,600 | +0.58% | 1.6천 |
|---|
| 2026.05.06 | ₩27,494 | ₩27,494 | ₩27,400 | ₩27,440 | -0.19% | 5.9천 |
|---|
| 2026.05.05 | ₩27,654 | ₩27,814 | ₩27,360 | ₩27,360 | -1.06% | 7.3천 |
|---|
| 2026.05.04 | ₩27,560 | ₩27,654 | ₩27,454 | ₩27,507 | -0.19% | 9.3천 |
|---|
| 2026.05.01 | ₩27,627 | ₩27,680 | ₩27,534 | ₩27,594 | -0.12% | 3.8천 |
|---|
| 2026.04.30 | ₩27,680 | ₩27,680 | ₩27,400 | ₩27,520 | -0.58% | 6.3천 |
|---|
| 2026.04.29 | ₩27,507 | ₩27,687 | ₩27,494 | ₩27,494 | -0.05% | 3.4천 |
|---|
| 2026.04.28 | ₩27,560 | ₩27,680 | ₩27,500 | ₩27,500 | -0.22% | 3.5천 |
|---|
| 2026.04.27 | ₩27,627 | ₩27,740 | ₩27,627 | ₩27,694 | +0.24% | 3.1천 |
|---|
| 2026.04.24 | ₩27,547 | ₩27,827 | ₩27,547 | ₩27,694 | +0.53% | 4.2천 |
|---|
| 2026.04.23 | ₩27,587 | ₩27,761 | ₩27,560 | ₩27,614 | +0.10% | 5.5천 |
|---|
| 2026.04.22 | ₩27,587 | ₩27,746 | ₩27,373 | ₩27,734 | +0.53% | 2만 |
|---|
| 2026.04.21 | ₩27,707 | ₩27,797 | ₩27,574 | ₩27,707 | 0.00% | 4.6천 |
|---|
| 2026.04.20 | ₩27,707 | ₩27,867 | ₩27,694 | ₩27,734 | +0.10% | 4.7천 |
|---|
| 2026.04.17 | ₩27,841 | ₩27,841 | ₩27,687 | ₩27,807 | -0.12% | 2.1천 |
|---|
| 2026.04.16 | ₩27,894 | ₩27,894 | ₩27,694 | ₩27,694 | -0.72% | 1.5천 |
|---|
| 2026.04.15 | ₩27,694 | ₩27,881 | ₩27,694 | ₩27,872 | +0.64% | 2천 |
|---|
| 2026.04.14 | ₩27,794 | ₩27,794 | ₩27,594 | ₩27,594 | -0.72% | 2.6천 |
|---|
| 2026.04.13 | ₩27,587 | ₩27,600 | ₩27,427 | ₩27,527 | -0.22% | 1.8천 |
|---|
| 2026.04.10 | ₩27,627 | ₩27,627 | ₩27,367 | ₩27,614 | -0.05% | 5.1천 |
|---|
| 2026.04.09 | ₩27,520 | ₩27,800 | ₩27,520 | ₩27,800 | +1.02% | 816 |
|---|
| 2026.04.08 | ₩27,547 | ₩27,761 | ₩27,547 | ₩27,627 | +0.29% | 0 |
|---|
| 2026.04.07 | ₩27,494 | ₩27,494 | ₩27,360 | ₩27,360 | -0.49% | 4.2천 |
|---|
| 2026.04.06 | ₩27,253 | ₩27,547 | ₩27,160 | ₩27,440 | +0.69% | 4.6천 |
|---|
| 2026.04.02 | ₩27,227 | ₩27,307 | ₩27,107 | ₩27,147 | -0.29% | 9.3천 |
|---|
| 2026.04.01 | ₩27,240 | ₩27,833 | ₩27,093 | ₩27,120 | -0.44% | 1.9만 |
|---|
| 2026.03.31 | ₩28,067 | ₩28,308 | ₩27,400 | ₩27,400 | -2.38% | 3.6만 |
|---|
| 2026.03.30 | ₩28,081 | ₩28,221 | ₩27,761 | ₩28,168 | +0.31% | 7.1천 |
|---|
| 2026.03.27 | ₩28,508 | ₩28,508 | ₩27,854 | ₩27,854 | -2.29% | 1.1천 |
|---|
| 2026.03.26 | ₩27,841 | ₩28,490 | ₩27,841 | ₩27,881 | +0.14% | 5천 |
|---|
| 2026.03.25 | ₩28,521 | ₩28,521 | ₩28,521 | ₩28,521 | 0.00% | 759 |
|---|
| 2026.03.24 | ₩28,228 | ₩28,428 | ₩27,867 | ₩28,028 | -0.71% | 2.3천 |
|---|
| 2026.03.23 | ₩28,027 | ₩28,366 | ₩28,027 | ₩28,228 | +0.71% | 2.3천 |
|---|
| 2026.03.20 | ₩28,261 | ₩28,261 | ₩28,094 | ₩28,194 | -0.24% | 3천 |
|---|
| 2026.03.19 | ₩28,668 | ₩28,668 | ₩28,228 | ₩28,228 | -1.54% | 3.9천 |
|---|
| 2026.03.18 | ₩28,688 | ₩28,688 | ₩28,641 | ₩28,641 | -0.16% | 1.3천 |
|---|
| 2026.03.17 | ₩28,755 | ₩28,755 | ₩28,681 | ₩28,755 | 0.00% | 574 |
|---|
| 2026.03.16 | ₩28,641 | ₩28,855 | ₩28,641 | ₩28,668 | +0.09% | 2.6천 |
|---|
| 2026.03.13 | ₩28,668 | ₩28,970 | ₩28,668 | ₩28,928 | +0.91% | 5.9천 |
|---|
| 2026.03.12 | ₩29,028 | ₩29,169 | ₩28,828 | ₩29,095 | +0.23% | 1만 |
|---|
| 2026.03.11 | ₩29,135 | ₩29,242 | ₩29,055 | ₩29,242 | +0.37% | 2.2천 |
|---|
| 2026.03.10 | ₩28,868 | ₩29,189 | ₩28,868 | ₩29,149 | +0.97% | 9 |
|---|
| 2026.03.09 | ₩28,962 | ₩29,002 | ₩28,934 | ₩29,002 | +0.14% | 9 |
|---|
| 2026.03.06 | ₩28,828 | ₩29,031 | ₩28,828 | ₩28,868 | +0.14% | 9 |
|---|
| 2026.03.05 | ₩28,842 | ₩29,055 | ₩28,842 | ₩28,922 | +0.28% | 9 |
|---|
| 2026.03.04 | ₩28,922 | ₩29,130 | ₩28,922 | ₩28,962 | +0.14% | 9 |
|---|
| 2026.03.03 | ₩28,802 | ₩29,082 | ₩28,802 | ₩29,002 | +0.70% | 9 |
|---|
| 2026.03.02 | ₩28,855 | ₩29,095 | ₩28,786 | ₩28,962 | +0.37% | 9 |
|---|
| 2026.02.27 | ₩28,828 | ₩29,108 | ₩28,828 | ₩29,108 | +0.97% | 9 |
|---|
| 2026.02.26 | ₩29,068 | ₩29,068 | ₩28,948 | ₩28,962 | -0.37% | 2.3천 |
|---|
| 2026.02.25 | ₩28,855 | ₩29,042 | ₩28,761 | ₩29,042 | +0.65% | 9 |
|---|
| 2026.02.24 | ₩28,935 | ₩29,015 | ₩28,887 | ₩28,996 | +0.21% | 9 |
|---|
| 2026.02.23 | ₩28,962 | ₩28,962 | ₩28,735 | ₩28,876 | -0.29% | 9 |
|---|
| 2026.02.20 | ₩29,055 | ₩29,055 | ₩29,055 | ₩29,055 | 0.00% | 1.5천 |
|---|
| 2026.02.19 | ₩29,002 | ₩29,055 | ₩28,855 | ₩29,055 | +0.18% | 1.1만 |
|---|
| 2026.02.18 | ₩28,895 | ₩29,269 | ₩28,735 | ₩29,202 | +1.06% | 1.9만 |
|---|
| 2026.02.17 | ₩28,681 | ₩28,801 | ₩28,548 | ₩28,788 | +0.37% | 7.8천 |
|---|
| 2026.02.13 | ₩28,481 | ₩28,695 | ₩28,481 | ₩28,681 | +0.70% | 1.2천 |
|---|
| 2026.02.12 | ₩28,441 | ₩28,561 | ₩28,441 | ₩28,495 | +0.19% | 1.3천 |
|---|
| 2026.02.11 | ₩28,615 | ₩28,695 | ₩28,375 | ₩28,548 | -0.23% | 3.7천 |
|---|
| 2026.02.10 | ₩28,828 | ₩28,828 | ₩28,661 | ₩28,802 | -0.09% | 2.6천 |
|---|
| 2026.02.09 | ₩28,828 | ₩28,868 | ₩28,768 | ₩28,828 | 0.00% | 1.4천 |
|---|
| 2026.02.06 | ₩28,561 | ₩28,828 | ₩28,561 | ₩28,775 | +0.75% | 3.2천 |
|---|
| 2026.02.05 | ₩28,588 | ₩28,828 | ₩28,588 | ₩28,788 | +0.70% | 760 |
|---|
| 2026.02.04 | ₩28,561 | ₩28,881 | ₩28,561 | ₩28,761 | +0.70% | 4.2천 |
|---|
| 2026.02.03 | ₩28,668 | ₩28,708 | ₩28,561 | ₩28,695 | +0.09% | 2.9천 |
|---|
| 2026.02.02 | ₩28,428 | ₩28,882 | ₩28,428 | ₩28,761 | +1.17% | 7.4천 |
|---|
| 2026.01.30 | ₩28,508 | ₩28,815 | ₩28,455 | ₩28,695 | +0.66% | 9.8천 |
|---|
| 2026.01.29 | ₩28,601 | ₩28,695 | ₩28,468 | ₩28,695 | +0.33% | 1.2만 |
|---|
| 2026.01.28 | ₩28,468 | ₩28,615 | ₩28,468 | ₩28,615 | +0.52% | 2.4천 |
|---|
| 2026.01.27 | ₩28,468 | ₩28,641 | ₩28,468 | ₩28,561 | +0.33% | 2.8천 |
|---|
| 2026.01.26 | ₩28,441 | ₩28,625 | ₩28,441 | ₩28,575 | +0.47% | 2.7천 |
|---|
| 2026.01.23 | ₩28,308 | ₩28,641 | ₩28,295 | ₩28,535 | +0.80% | 7.3천 |
|---|
| 2026.01.22 | ₩28,214 | ₩28,441 | ₩28,201 | ₩28,401 | +0.66% | 5.8천 |
|---|
| 2026.01.21 | ₩28,495 | ₩28,495 | ₩28,161 | ₩28,428 | -0.23% | 4.3천 |
|---|
| 2026.01.20 | ₩28,348 | ₩28,428 | ₩28,161 | ₩28,428 | +0.28% | 3.9천 |
|---|
| 2026.01.16 | ₩28,334 | ₩28,615 | ₩28,308 | ₩28,601 | +0.94% | 1.3만 |
|---|
| 2026.01.15 | ₩28,401 | ₩28,535 | ₩28,374 | ₩28,441 | +0.14% | 6.4천 |
|---|
| 2026.01.14 | ₩28,348 | ₩28,414 | ₩28,348 | ₩28,401 | +0.19% | 2.7천 |
|---|
| 2026.01.13 | ₩28,334 | ₩28,361 | ₩28,174 | ₩28,214 | -0.42% | 1.1만 |
|---|
| 2026.01.12 | ₩28,134 | ₩28,281 | ₩28,047 | ₩28,254 | +0.43% | 1.5만 |
|---|
| 2026.01.09 | ₩27,867 | ₩28,228 | ₩27,867 | ₩28,134 | +0.96% | 1.6만 |
|---|
| 2026.01.08 | ₩28,081 | ₩28,081 | ₩27,814 | ₩27,961 | -0.43% | 7천 |
|---|
| 2026.01.07 | ₩28,001 | ₩28,001 | ₩27,720 | ₩27,787 | -0.76% | 1.8만 |
|---|
| 2026.01.06 | ₩27,720 | ₩27,987 | ₩27,720 | ₩27,827 | +0.39% | 8.4천 |
|---|
| 2026.01.05 | ₩27,987 | ₩28,081 | ₩27,841 | ₩27,934 | -0.19% | 1.1만 |
|---|
| 2026.01.02 | ₩27,814 | ₩27,894 | ₩27,654 | ₩27,894 | +0.29% | 6.3천 |
|---|
| 2025.12.31 | ₩27,907 | ₩28,094 | ₩27,907 | ₩28,081 | +0.62% | 3.7만 |
|---|
| 2025.12.30 | ₩27,934 | ₩28,094 | ₩27,881 | ₩27,947 | +0.05% | 2.1만 |
|---|
| 2025.12.29 | ₩27,934 | ₩28,148 | ₩27,907 | ₩27,934 | 0.00% | 4.7천 |
|---|
| 2025.12.26 | ₩28,174 | ₩28,174 | ₩27,881 | ₩27,894 | -0.99% | 1.1만 |
|---|
| 2025.12.24 | ₩27,974 | ₩28,019 | ₩27,934 | ₩27,961 | -0.05% | 2.2천 |
|---|
| 2025.12.23 | ₩28,121 | ₩28,134 | ₩27,947 | ₩28,027 | -0.33% | 2만 |
|---|
| 2025.12.22 | ₩28,041 | ₩28,348 | ₩28,041 | ₩28,268 | +0.81% | 1.5만 |
|---|
| 2025.12.19 | ₩28,161 | ₩28,241 | ₩27,934 | ₩28,121 | -0.14% | 1.7만 |
|---|
| 2025.12.18 | ₩28,188 | ₩28,414 | ₩28,161 | ₩28,281 | +0.33% | 2.2만 |
|---|
| 2025.12.17 | ₩28,294 | ₩28,294 | ₩28,148 | ₩28,175 | -0.42% | 6.2천 |
|---|
| 2025.12.16 | ₩28,374 | ₩28,414 | ₩28,096 | ₩28,174 | -0.71% | 7.9천 |
|---|
| 2025.12.15 | ₩28,561 | ₩28,561 | ₩28,428 | ₩28,428 | -0.47% | 1.9천 |
|---|
| 2025.12.12 | ₩28,441 | ₩28,495 | ₩28,428 | ₩28,428 | -0.05% | 2.7천 |
|---|
| 2025.12.11 | ₩28,374 | ₩28,655 | ₩28,374 | ₩28,655 | +0.99% | 9.7천 |
|---|
| 2025.12.10 | ₩28,408 | ₩28,521 | ₩28,394 | ₩28,497 | +0.31% | 5.9천 |
|---|
| 2025.12.09 | ₩28,241 | ₩28,521 | ₩28,241 | ₩28,428 | +0.66% | 3.9천 |
|---|
| 2025.12.08 | ₩28,481 | ₩28,481 | ₩28,241 | ₩28,334 | -0.52% | 3.9천 |
|---|
| 2025.12.05 | ₩28,374 | ₩28,428 | ₩28,241 | ₩28,348 | -0.09% | 9.8천 |
|---|
| 2025.12.04 | ₩28,521 | ₩28,521 | ₩28,321 | ₩28,408 | -0.40% | 2.3만 |
|---|
| 2025.12.03 | ₩28,374 | ₩28,441 | ₩28,335 | ₩28,441 | +0.24% | 5.1천 |
|---|
| 2025.12.02 | ₩28,455 | ₩28,481 | ₩28,374 | ₩28,375 | -0.28% | 5.9천 |
|---|
| 2025.12.01 | ₩28,495 | ₩28,516 | ₩28,441 | ₩28,455 | -0.14% | 7천 |
|---|
| 2025.11.28 | ₩28,615 | ₩28,655 | ₩28,548 | ₩28,577 | -0.13% | 3.1천 |
|---|
| 2025.11.26 | ₩28,561 | ₩28,668 | ₩28,508 | ₩28,668 | +0.37% | 1.2만 |
|---|
| 2025.11.25 | ₩28,588 | ₩28,655 | ₩28,508 | ₩28,535 | -0.19% | 1만 |
|---|
| 2025.11.24 | ₩28,561 | ₩28,761 | ₩28,561 | ₩28,601 | +0.14% | 2.8만 |
|---|
| 2025.11.21 | ₩28,521 | ₩28,615 | ₩28,508 | ₩28,561 | +0.14% | 7.5천 |
|---|
| 2025.11.20 | ₩28,508 | ₩28,615 | ₩28,508 | ₩28,535 | +0.09% | 3.2천 |
|---|
| 2025.11.19 | ₩28,561 | ₩28,601 | ₩28,508 | ₩28,601 | +0.14% | 4.8천 |
|---|
| 2025.11.18 | ₩28,628 | ₩28,628 | ₩28,561 | ₩28,581 | -0.16% | 5.7천 |
|---|
| 2025.11.17 | ₩28,575 | ₩28,688 | ₩28,555 | ₩28,561 | -0.05% | 6.8천 |
|---|
| 2025.11.14 | ₩28,628 | ₩28,708 | ₩28,561 | ₩28,615 | -0.05% | 1.4만 |
|---|
| 2025.11.13 | ₩28,588 | ₩28,828 | ₩28,495 | ₩28,601 | +0.05% | 1.4만 |
|---|
| 2025.11.12 | ₩28,935 | ₩29,055 | ₩28,775 | ₩28,855 | -0.28% | 1.4만 |
|---|
| 2025.11.11 | ₩28,828 | ₩28,948 | ₩28,721 | ₩28,948 | +0.42% | 5.3천 |
|---|
| 2025.11.10 | ₩28,628 | ₩28,855 | ₩28,628 | ₩28,828 | +0.70% | 7.8천 |
|---|
| 2025.11.07 | ₩28,842 | ₩28,945 | ₩28,588 | ₩28,775 | -0.23% | 9천 |
|---|
| 2025.11.06 | ₩29,264 | ₩29,264 | ₩29,015 | ₩29,015 | -0.85% | 1.2천 |
|---|
| 2025.11.05 | ₩29,068 | ₩29,255 | ₩28,852 | ₩29,162 | +0.32% | 2천 |
|---|
| 2025.11.04 | ₩28,895 | ₩29,095 | ₩28,868 | ₩28,962 | +0.23% | 2.5천 |
|---|
| 2025.11.03 | ₩29,242 | ₩29,682 | ₩28,868 | ₩29,269 | +0.09% | 1.7만 |
|---|
| 2025.10.31 | ₩29,642 | ₩29,909 | ₩29,255 | ₩29,389 | -0.86% | 2.6만 |
|---|
| 2025.10.30 | ₩29,736 | ₩29,989 | ₩29,611 | ₩29,896 | +0.54% | 3.1천 |
|---|
| 2025.10.29 | ₩29,976 | ₩29,976 | ₩29,845 | ₩29,896 | -0.27% | 2천 |
|---|
| 2025.10.28 | ₩29,776 | ₩30,163 | ₩29,776 | ₩29,856 | +0.27% | 3.3천 |
|---|
| 2025.10.27 | ₩29,883 | ₩30,109 | ₩29,776 | ₩29,776 | -0.36% | 1.2천 |
|---|
| 2025.10.24 | ₩29,816 | ₩30,229 | ₩29,816 | ₩29,989 | +0.58% | 1.1천 |
|---|
| 2025.10.23 | ₩29,642 | ₩30,149 | ₩29,642 | ₩30,014 | +1.25% | 2천 |
|---|
| 2025.10.22 | ₩29,762 | ₩29,909 | ₩29,762 | ₩29,836 | +0.25% | 4.6천 |
|---|
| 2025.10.21 | ₩29,602 | ₩30,123 | ₩29,602 | ₩29,936 | +1.13% | 7.2천 |
|---|
| 2025.10.20 | ₩29,829 | ₩29,976 | ₩29,589 | ₩29,829 | 0.00% | 3.2천 |
|---|
| 2025.10.17 | ₩29,896 | ₩30,003 | ₩29,589 | ₩29,829 | -0.22% | 5.8천 |
|---|
| 2025.10.16 | ₩29,916 | ₩30,016 | ₩29,789 | ₩29,896 | -0.07% | 5.9천 |
|---|
| 2025.10.15 | ₩29,762 | ₩29,829 | ₩29,526 | ₩29,722 | -0.13% | 1만 |
|---|
| 2025.10.14 | ₩29,509 | ₩29,936 | ₩29,509 | ₩29,936 | +1.45% | 5.7천 |
|---|
| 2025.10.13 | ₩29,589 | ₩29,936 | ₩29,589 | ₩29,789 | +0.68% | 1.3만 |
|---|
| 2025.10.10 | ₩29,843 | ₩29,923 | ₩29,776 | ₩29,803 | -0.13% | 6천 |
|---|
