시장 데이터를 불러오는 중
Federal Agricultural Mortgage Corporation 5.750% Non-Cumulative Preferred Stock, Series E · AGM-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,393 | ₩25,514 | ₩25,291 | ₩25,514 | +0.47% | 4.6천 |
| 2026.10.08 | ₩25,393 | ₩25,608 | ₩25,380 | ₩25,447 | +0.21% | 4.1천 |
| 2026.10.07 | ₩25,273 | ₩25,353 | ₩25,192 | ₩25,326 | +0.21% | 1.6천 |
| 2026.10.06 | ₩25,393 | ₩25,702 | ₩25,340 | ₩25,460 | +0.26% | 1.6만 |
| 2026.10.05 | ₩25,809 | ₩25,809 | ₩25,273 | ₩25,501 | -1.19% | 2만 |
| 2026.10.02 | ₩26,130 | ₩26,244 | ₩25,460 | ₩25,870 | -0.99% | 8.1천 |
| 2026.10.01 | ₩26,211 | ₩26,211 | ₩25,842 | ₩25,997 | -0.82% | 5.4천 |
| 2026.09.30 | ₩26,023 | ₩26,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,023 |
| ₩26,439 |
| +1.60% |
| 4.7천 |
| 2026.09.29 | ₩26,666 | ₩26,893 | ₩25,970 | ₩26,090 | -2.16% | 1.3만 |
|---|
| 2026.09.28 | ₩26,888 | ₩26,888 | ₩26,599 | ₩26,666 | -0.82% | 2.9천 |
|---|
| 2026.09.25 | ₩26,760 | ₩26,921 | ₩26,760 | ₩26,760 | 0.00% | 2.9천 |
|---|
| 2026.09.24 | ₩26,800 | ₩26,934 | ₩26,586 | ₩26,774 | -0.10% | 8천 |
|---|
| 2026.09.23 | ₩27,269 | ₩27,269 | ₩26,948 | ₩27,068 | -0.74% | 3.6천 |
|---|
| 2026.09.22 | ₩27,189 | ₩27,269 | ₩27,189 | ₩27,254 | +0.24% | 2.3천 |
|---|
| 2026.09.21 | ₩27,417 | ₩27,510 | ₩27,055 | ₩27,310 | -0.39% | 6.6천 |
|---|
| 2026.09.18 | ₩27,524 | ₩27,537 | ₩27,403 | ₩27,403 | -0.44% | 6.2천 |
|---|
| 2026.09.17 | ₩27,500 | ₩27,752 | ₩27,403 | ₩27,618 | +0.43% | 1.3만 |
|---|
| 2026.09.16 | ₩27,390 | ₩27,846 | ₩27,390 | ₩27,772 | +1.39% | 2.7만 |
|---|
| 2026.09.15 | ₩27,738 | ₩27,926 | ₩27,403 | ₩27,645 | -0.34% | 6.8천 |
|---|
| 2026.09.14 | ₩27,805 | ₩27,805 | ₩27,738 | ₩27,805 | 0.00% | 3.4천 |
|---|
| 2026.09.11 | ₩27,470 | ₩27,738 | ₩27,403 | ₩27,591 | +0.44% | 8.3천 |
|---|
| 2026.09.10 | ₩27,470 | ₩27,645 | ₩27,404 | ₩27,470 | 0.00% | 2.5천 |
|---|
| 2026.09.09 | ₩27,618 | ₩28,060 | ₩27,470 | ₩27,524 | -0.34% | 2.9천 |
|---|
| 2026.09.08 | ₩27,732 | ₩27,732 | ₩27,452 | ₩27,452 | -1.01% | 1.5천 |
|---|
| 2026.09.04 | ₩27,805 | ₩28,060 | ₩27,805 | ₩27,872 | +0.24% | 4.6천 |
|---|
| 2026.09.03 | ₩27,805 | ₩27,852 | ₩27,779 | ₩27,805 | 0.00% | 3.2천 |
|---|
| 2026.09.02 | ₩27,484 | ₩27,898 | ₩27,430 | ₩27,898 | +1.51% | 6.9천 |
|---|
| 2026.09.01 | ₩27,819 | ₩28,060 | ₩27,557 | ₩27,645 | -0.63% | 6.4천 |
|---|
| 2026.08.31 | ₩27,819 | ₩28,060 | ₩27,819 | ₩27,819 | 0.00% | 1.5천 |
|---|
| 2026.08.28 | ₩27,819 | ₩27,872 | ₩27,819 | ₩27,832 | +0.05% | 803 |
|---|
| 2026.08.27 | ₩27,377 | ₩27,861 | ₩27,377 | ₩27,819 | +1.62% | 2.7천 |
|---|
| 2026.08.26 | ₩27,725 | ₩27,866 | ₩27,350 | ₩27,350 | -1.35% | 2.8천 |
|---|
| 2026.08.25 | ₩27,765 | ₩28,033 | ₩27,738 | ₩27,752 | -0.05% | 3.7천 |
|---|
| 2026.08.24 | ₩27,805 | ₩27,872 | ₩27,805 | ₩27,872 | +0.24% | 1.6천 |
|---|
| 2026.08.21 | ₩27,792 | ₩27,973 | ₩27,792 | ₩27,805 | +0.05% | 3.7천 |
|---|
| 2026.08.20 | ₩27,872 | ₩27,872 | ₩27,685 | ₩27,685 | -0.67% | 1.3천 |
|---|
| 2026.08.19 | ₩27,872 | ₩27,926 | ₩27,805 | ₩27,805 | -0.24% | 662 |
|---|
| 2026.08.18 | ₩28,127 | ₩28,127 | ₩27,872 | ₩27,872 | -0.91% | 3.1천 |
|---|
| 2026.08.17 | ₩27,872 | ₩28,025 | ₩27,872 | ₩28,025 | +0.55% | 415 |
|---|
| 2026.08.14 | ₩27,805 | ₩28,000 | ₩27,765 | ₩27,899 | +0.34% | 1.1만 |
|---|
| 2026.08.13 | ₩27,765 | ₩27,872 | ₩27,765 | ₩27,851 | +0.31% | 1.8천 |
|---|
| 2026.08.12 | ₩27,980 | ₩27,980 | ₩27,738 | ₩27,739 | -0.86% | 3.3천 |
|---|
| 2026.08.11 | ₩27,752 | ₩27,886 | ₩27,752 | ₩27,819 | +0.24% | 5.2천 |
|---|
| 2026.08.10 | ₩27,604 | ₩27,745 | ₩27,604 | ₩27,745 | +0.51% | 5.7천 |
|---|
| 2026.08.07 | ₩27,712 | ₩27,899 | ₩27,698 | ₩27,725 | +0.05% | 7.8천 |
|---|
| 2026.08.06 | ₩28,006 | ₩28,062 | ₩27,578 | ₩27,887 | -0.43% | 9.7천 |
|---|
| 2026.08.05 | ₩28,073 | ₩28,073 | ₩27,997 | ₩28,006 | -0.24% | 2.5천 |
|---|
| 2026.08.04 | ₩27,872 | ₩28,221 | ₩27,872 | ₩28,221 | +1.25% | 2.7천 |
|---|
| 2026.08.03 | ₩28,194 | ₩28,328 | ₩27,939 | ₩27,973 | -0.78% | 1.5만 |
|---|
| 2026.07.31 | ₩28,207 | ₩28,207 | ₩28,020 | ₩28,020 | -0.67% | 2.3천 |
|---|
| 2026.07.30 | ₩28,221 | ₩28,341 | ₩28,020 | ₩28,288 | +0.24% | 2.7천 |
|---|
| 2026.07.29 | ₩27,966 | ₩28,435 | ₩27,966 | ₩28,328 | +1.29% | 1.2천 |
|---|
| 2026.07.28 | ₩28,033 | ₩28,275 | ₩28,033 | ₩28,074 | +0.14% | 3.2천 |
|---|
| 2026.07.27 | ₩28,073 | ₩28,087 | ₩28,057 | ₩28,060 | -0.05% | 1.8천 |
|---|
| 2026.07.24 | ₩28,306 | ₩28,306 | ₩28,063 | ₩28,214 | -0.33% | 2.9천 |
|---|
| 2026.07.23 | ₩28,194 | ₩28,315 | ₩28,013 | ₩28,207 | +0.05% | 3.7천 |
|---|
| 2026.07.22 | ₩28,408 | ₩28,408 | ₩28,329 | ₩28,329 | -0.28% | 797 |
|---|
| 2026.07.21 | ₩28,167 | ₩28,490 | ₩28,167 | ₩28,415 | +0.88% | 5.9천 |
|---|
| 2026.07.20 | ₩28,301 | ₩28,520 | ₩28,301 | ₩28,378 | +0.27% | 2.7천 |
|---|
| 2026.07.17 | ₩27,872 | ₩28,207 | ₩27,872 | ₩28,207 | +1.20% | 5.3천 |
|---|
| 2026.07.16 | ₩28,020 | ₩28,114 | ₩27,618 | ₩27,832 | -0.67% | 7.7천 |
|---|
| 2026.07.15 | ₩27,752 | ₩28,087 | ₩27,752 | ₩27,859 | +0.39% | 9.4천 |
|---|
| 2026.07.14 | ₩28,181 | ₩28,181 | ₩27,752 | ₩27,752 | -1.52% | 2.9천 |
|---|
| 2026.07.13 | ₩27,779 | ₩28,087 | ₩27,779 | ₩28,087 | +1.11% | 2.6천 |
|---|
| 2026.07.10 | ₩27,939 | ₩28,006 | ₩27,765 | ₩27,819 | -0.43% | 2.4천 |
|---|
| 2026.07.09 | ₩27,781 | ₩28,154 | ₩27,765 | ₩27,940 | +0.57% | 7.2천 |
|---|
| 2026.07.08 | ₩27,859 | ₩28,207 | ₩27,859 | ₩28,006 | +0.53% | 2.2천 |
|---|
| 2026.07.07 | ₩27,604 | ₩28,221 | ₩27,604 | ₩28,024 | +1.52% | 6.5천 |
|---|
| 2026.07.06 | ₩27,484 | ₩27,856 | ₩27,484 | ₩27,845 | +1.32% | 4.2천 |
|---|
| 2026.07.02 | ₩27,564 | ₩27,779 | ₩27,403 | ₩27,604 | +0.15% | 4.2천 |
|---|
| 2026.07.01 | ₩28,207 | ₩28,221 | ₩27,497 | ₩27,685 | -1.85% | 1.7천 |
|---|
| 2026.06.30 | ₩28,207 | ₩28,355 | ₩27,886 | ₩27,933 | -0.97% | 8.2천 |
|---|
| 2026.06.29 | ₩28,395 | ₩28,395 | ₩27,899 | ₩27,977 | -1.47% | 4.9천 |
|---|
| 2026.06.26 | ₩27,819 | ₩28,234 | ₩27,805 | ₩28,234 | +1.49% | 3천 |
|---|
| 2026.06.25 | ₩28,073 | ₩28,073 | ₩27,685 | ₩27,913 | -0.57% | 1.8천 |
|---|
| 2026.06.24 | ₩28,462 | ₩28,568 | ₩27,551 | ₩27,658 | -2.82% | 6.4천 |
|---|
| 2026.06.23 | ₩28,341 | ₩28,690 | ₩28,341 | ₩28,690 | +1.23% | 1.1천 |
|---|
| 2026.06.22 | ₩28,248 | ₩28,359 | ₩28,248 | ₩28,355 | +0.38% | 4.9천 |
|---|
| 2026.06.18 | ₩28,033 | ₩28,248 | ₩28,033 | ₩28,248 | +0.76% | 3.3천 |
|---|
| 2026.06.17 | ₩27,913 | ₩28,181 | ₩27,913 | ₩28,140 | +0.82% | 4.4천 |
|---|
| 2026.06.16 | ₩27,939 | ₩28,194 | ₩27,712 | ₩28,060 | +0.43% | 3.8천 |
|---|
| 2026.06.15 | ₩28,033 | ₩28,194 | ₩27,753 | ₩28,194 | +0.57% | 1.3만 |
|---|
| 2026.06.12 | ₩27,618 | ₩27,796 | ₩27,618 | ₩27,671 | +0.19% | 1.7천 |
|---|
| 2026.06.11 | ₩27,524 | ₩27,792 | ₩27,524 | ₩27,792 | +0.97% | 837 |
|---|
| 2026.06.10 | ₩27,363 | ₩27,805 | ₩27,363 | ₩27,685 | +1.18% | 1.3만 |
|---|
| 2026.06.09 | ₩27,511 | ₩27,658 | ₩27,470 | ₩27,604 | +0.34% | 7.9천 |
|---|
| 2026.06.08 | ₩27,537 | ₩27,671 | ₩27,403 | ₩27,671 | +0.49% | 1.4만 |
|---|
| 2026.06.05 | ₩27,531 | ₩27,591 | ₩27,470 | ₩27,591 | +0.22% | 4.8천 |
|---|
| 2026.06.04 | ₩27,591 | ₩27,603 | ₩27,537 | ₩27,537 | -0.19% | 2.4천 |
|---|
| 2026.06.03 | ₩27,618 | ₩27,658 | ₩27,497 | ₩27,497 | -0.44% | 4천 |
|---|
| 2026.06.02 | ₩27,725 | ₩27,805 | ₩27,578 | ₩27,805 | +0.29% | 5.7천 |
|---|
| 2026.06.01 | ₩27,966 | ₩27,966 | ₩27,578 | ₩27,886 | -0.29% | 1.6만 |
|---|
| 2026.05.29 | ₩27,638 | ₩27,980 | ₩27,537 | ₩27,966 | +1.19% | 5천 |
|---|
| 2026.05.28 | ₩27,738 | ₩27,872 | ₩27,738 | ₩27,846 | +0.39% | 2.4천 |
|---|
| 2026.05.27 | ₩27,819 | ₩27,913 | ₩27,511 | ₩27,604 | -0.77% | 4.1천 |
|---|
| 2026.05.26 | ₩27,645 | ₩27,811 | ₩27,578 | ₩27,811 | +0.60% | 6.4천 |
|---|
| 2026.05.22 | ₩27,604 | ₩27,872 | ₩27,604 | ₩27,605 | +0.00% | 2.2천 |
|---|
| 2026.05.21 | ₩27,604 | ₩27,745 | ₩27,604 | ₩27,604 | 0.00% | 3.3천 |
|---|
| 2026.05.20 | ₩27,752 | ₩27,752 | ₩27,604 | ₩27,612 | -0.50% | 1.4천 |
|---|
| 2026.05.19 | ₩27,618 | ₩27,752 | ₩27,417 | ₩27,430 | -0.68% | 9.1천 |
|---|
| 2026.05.18 | ₩27,725 | ₩27,725 | ₩27,591 | ₩27,618 | -0.39% | 6.3천 |
|---|
| 2026.05.15 | ₩27,671 | ₩27,752 | ₩27,417 | ₩27,604 | -0.24% | 1.2만 |
|---|
| 2026.05.14 | ₩27,819 | ₩28,020 | ₩27,698 | ₩27,698 | -0.43% | 9천 |
|---|
| 2026.05.13 | ₩28,020 | ₩28,020 | ₩27,685 | ₩27,979 | -0.14% | 3.4만 |
|---|
| 2026.05.12 | ₩28,060 | ₩28,140 | ₩28,006 | ₩28,020 | -0.14% | 4.6천 |
|---|
| 2026.05.11 | ₩28,154 | ₩28,167 | ₩28,073 | ₩28,073 | -0.29% | 7.8천 |
|---|
| 2026.05.08 | ₩28,261 | ₩28,261 | ₩28,033 | ₩28,047 | -0.76% | 2.2천 |
|---|
| 2026.05.07 | ₩28,154 | ₩28,207 | ₩28,067 | ₩28,067 | -0.31% | 4.9천 |
|---|
| 2026.05.06 | ₩28,100 | ₩28,382 | ₩28,100 | ₩28,248 | +0.52% | 1.8천 |
|---|
| 2026.05.05 | ₩28,073 | ₩28,140 | ₩28,033 | ₩28,077 | +0.01% | 2.6천 |
|---|
| 2026.05.04 | ₩28,073 | ₩28,315 | ₩28,073 | ₩28,315 | +0.86% | 1.4천 |
|---|
| 2026.05.01 | ₩28,033 | ₩28,114 | ₩28,033 | ₩28,073 | +0.14% | 5.9천 |
|---|
| 2026.04.30 | ₩28,006 | ₩28,221 | ₩28,006 | ₩28,087 | +0.29% | 2.6천 |
|---|
| 2026.04.29 | ₩28,274 | ₩28,274 | ₩28,006 | ₩28,248 | -0.09% | 7.8천 |
|---|
| 2026.04.28 | ₩28,395 | ₩28,395 | ₩28,087 | ₩28,087 | -1.09% | 9.9천 |
|---|
| 2026.04.27 | ₩28,087 | ₩28,274 | ₩28,087 | ₩28,261 | +0.62% | 7.7천 |
|---|
| 2026.04.24 | ₩28,114 | ₩28,417 | ₩28,114 | ₩28,261 | +0.52% | 5.5천 |
|---|
| 2026.04.23 | ₩28,462 | ₩28,462 | ₩28,207 | ₩28,207 | -0.89% | 3.9천 |
|---|
| 2026.04.22 | ₩28,087 | ₩28,341 | ₩28,069 | ₩28,341 | +0.91% | 1만 |
|---|
| 2026.04.21 | ₩28,274 | ₩28,352 | ₩28,067 | ₩28,087 | -0.66% | 5.5천 |
|---|
| 2026.04.20 | ₩28,408 | ₩28,730 | ₩28,274 | ₩28,274 | -0.47% | 6.7천 |
|---|
| 2026.04.17 | ₩28,355 | ₩28,408 | ₩28,355 | ₩28,408 | +0.19% | 3.4천 |
|---|
| 2026.04.16 | ₩28,415 | ₩28,656 | ₩28,341 | ₩28,346 | -0.24% | 2.8천 |
|---|
| 2026.04.15 | ₩28,684 | ₩28,684 | ₩28,273 | ₩28,328 | -1.24% | 7.6천 |
|---|
| 2026.04.14 | ₩28,985 | ₩28,985 | ₩28,435 | ₩28,435 | -1.90% | 1.4천 |
|---|
| 2026.04.13 | ₩28,435 | ₩28,710 | ₩28,248 | ₩28,248 | -0.66% | 5.3천 |
|---|
| 2026.04.10 | ₩28,181 | ₩28,435 | ₩28,181 | ₩28,435 | +0.90% | 3천 |
|---|
| 2026.04.09 | ₩28,261 | ₩28,576 | ₩28,261 | ₩28,576 | +1.11% | 1.6천 |
|---|
| 2026.04.08 | ₩28,422 | ₩28,422 | ₩28,422 | ₩28,422 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩28,140 | ₩28,408 | ₩28,140 | ₩28,408 | +0.95% | 1.8천 |
|---|
| 2026.04.06 | ₩28,496 | ₩28,496 | ₩28,496 | ₩28,496 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩28,140 | ₩28,496 | ₩28,140 | ₩28,496 | +1.26% | 1.8천 |
|---|
| 2026.04.01 | ₩28,462 | ₩28,797 | ₩28,033 | ₩28,087 | -1.32% | 4.6천 |
|---|
| 2026.03.31 | ₩28,784 | ₩29,018 | ₩28,565 | ₩28,944 | +0.56% | 2.3천 |
|---|
| 2026.03.30 | ₩28,757 | ₩28,757 | ₩28,757 | ₩28,757 | 0.00% | 267 |
|---|
| 2026.03.27 | ₩28,623 | ₩29,025 | ₩28,623 | ₩29,025 | +1.40% | 580 |
|---|
| 2026.03.26 | ₩28,877 | ₩29,065 | ₩28,877 | ₩29,065 | +0.65% | 226 |
|---|
| 2026.03.25 | ₩29,145 | ₩29,145 | ₩29,145 | ₩29,145 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩29,132 | ₩29,145 | ₩29,132 | ₩29,145 | +0.05% | 1.1천 |
|---|
| 2026.03.23 | ₩29,266 | ₩29,346 | ₩29,119 | ₩29,119 | -0.50% | 1.9천 |
|---|
| 2026.03.20 | ₩29,132 | ₩29,132 | ₩29,132 | ₩29,132 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩29,400 | ₩29,753 | ₩28,757 | ₩29,132 | -0.91% | 1만 |
|---|
| 2026.03.18 | ₩29,722 | ₩29,722 | ₩29,400 | ₩29,561 | -0.54% | 1.5천 |
|---|
| 2026.03.17 | ₩29,487 | ₩29,708 | ₩29,360 | ₩29,588 | +0.34% | 4.2천 |
|---|
| 2026.03.16 | ₩29,513 | ₩29,547 | ₩29,400 | ₩29,547 | +0.12% | 1.1천 |
|---|
| 2026.03.13 | ₩29,561 | ₩29,574 | ₩29,400 | ₩29,400 | -0.54% | 2.7천 |
|---|
| 2026.03.12 | ₩29,688 | ₩29,688 | ₩29,507 | ₩29,507 | -0.61% | 537 |
|---|
| 2026.03.11 | ₩29,856 | ₩29,856 | ₩29,856 | ₩29,856 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩29,534 | ₩29,923 | ₩29,527 | ₩29,856 | +1.09% | 1 |
|---|
| 2026.03.09 | ₩29,643 | ₩29,724 | ₩29,534 | ₩29,668 | +0.08% | 1 |
|---|
| 2026.03.06 | ₩29,440 | ₩29,802 | ₩29,440 | ₩29,775 | +1.14% | 1 |
|---|
| 2026.03.05 | ₩29,373 | ₩29,450 | ₩29,373 | ₩29,440 | +0.23% | 1 |
|---|
| 2026.03.04 | ₩29,346 | ₩29,547 | ₩29,346 | ₩29,480 | +0.46% | 1 |
|---|
| 2026.03.03 | ₩29,346 | ₩29,507 | ₩29,346 | ₩29,440 | +0.32% | 1 |
|---|
| 2026.03.02 | ₩29,829 | ₩29,829 | ₩29,594 | ₩29,614 | -0.72% | 1 |
|---|
| 2026.02.27 | ₩29,708 | ₩29,742 | ₩29,681 | ₩29,722 | +0.05% | 1 |
|---|
| 2026.02.26 | ₩29,360 | ₩29,708 | ₩29,360 | ₩29,708 | +1.19% | 3.7천 |
|---|
| 2026.02.25 | ₩29,507 | ₩29,661 | ₩29,306 | ₩29,360 | -0.50% | 1 |
|---|
| 2026.02.24 | ₩29,494 | ₩29,628 | ₩29,494 | ₩29,628 | +0.45% | 1 |
|---|
| 2026.02.23 | ₩29,494 | ₩29,614 | ₩29,494 | ₩29,614 | +0.41% | 1 |
|---|
| 2026.02.20 | ₩29,306 | ₩29,815 | ₩29,306 | ₩29,614 | +1.05% | 3.7천 |
|---|
| 2026.02.19 | ₩29,668 | ₩29,789 | ₩29,279 | ₩29,789 | +0.41% | 1.8천 |
|---|
| 2026.02.18 | ₩29,440 | ₩29,735 | ₩29,373 | ₩29,722 | +0.96% | 6.5천 |
|---|
| 2026.02.17 | ₩29,369 | ₩29,373 | ₩29,011 | ₩29,373 | +0.01% | 6.5천 |
|---|
| 2026.02.13 | ₩28,985 | ₩29,145 | ₩28,985 | ₩29,132 | +0.51% | 797 |
|---|
| 2026.02.12 | ₩29,011 | ₩29,266 | ₩28,971 | ₩28,998 | -0.05% | 1.6천 |
|---|
| 2026.02.11 | ₩29,186 | ₩29,186 | ₩29,078 | ₩29,119 | -0.23% | 2.7천 |
|---|
| 2026.02.10 | ₩29,078 | ₩29,078 | ₩29,078 | ₩29,078 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩28,904 | ₩29,145 | ₩28,904 | ₩29,078 | +0.60% | 2.8천 |
|---|
| 2026.02.06 | ₩29,293 | ₩29,333 | ₩28,952 | ₩29,100 | -0.66% | 1.1천 |
|---|
| 2026.02.05 | ₩29,253 | ₩29,253 | ₩29,045 | ₩29,145 | -0.37% | 789 |
|---|
| 2026.02.04 | ₩29,132 | ₩29,279 | ₩29,011 | ₩29,011 | -0.41% | 3.3천 |
|---|
| 2026.02.03 | ₩28,891 | ₩29,127 | ₩28,891 | ₩29,011 | +0.42% | 3.3천 |
|---|
| 2026.02.02 | ₩29,145 | ₩29,279 | ₩29,145 | ₩29,173 | +0.09% | 1.2천 |
|---|
| 2026.01.30 | ₩28,944 | ₩29,052 | ₩28,875 | ₩29,051 | +0.37% | 4.1천 |
|---|
| 2026.01.29 | ₩28,998 | ₩29,025 | ₩28,945 | ₩29,025 | +0.09% | 1.5천 |
|---|
| 2026.01.28 | ₩28,824 | ₩28,958 | ₩28,824 | ₩28,958 | +0.46% | 3.1천 |
|---|
| 2026.01.27 | ₩28,703 | ₩29,065 | ₩28,703 | ₩28,944 | +0.84% | 2.2천 |
|---|
| 2026.01.26 | ₩29,092 | ₩29,306 | ₩28,542 | ₩28,703 | -1.34% | 6.1천 |
|---|
| 2026.01.23 | ₩28,810 | ₩29,226 | ₩28,810 | ₩29,226 | +1.44% | 3천 |
|---|
| 2026.01.22 | ₩28,663 | ₩28,998 | ₩28,663 | ₩28,998 | +1.17% | 3.4천 |
|---|
| 2026.01.21 | ₩28,583 | ₩28,784 | ₩28,583 | ₩28,784 | +0.70% | 1.4천 |
|---|
| 2026.01.20 | ₩28,690 | ₩28,690 | ₩28,549 | ₩28,556 | -0.47% | 9.4천 |
|---|
| 2026.01.16 | ₩28,971 | ₩28,971 | ₩28,770 | ₩28,877 | -0.32% | 1.2천 |
|---|
| 2026.01.15 | ₩28,636 | ₩29,025 | ₩28,636 | ₩28,988 | +1.23% | 4.9천 |
|---|
| 2026.01.14 | ₩28,837 | ₩28,837 | ₩28,556 | ₩28,810 | -0.09% | 4.1천 |
|---|
| 2026.01.13 | ₩28,663 | ₩28,676 | ₩28,609 | ₩28,623 | -0.14% | 1.7천 |
|---|
| 2026.01.12 | ₩28,529 | ₩28,663 | ₩28,516 | ₩28,529 | 0.00% | 3.9천 |
|---|
| 2026.01.09 | ₩28,690 | ₩28,690 | ₩28,529 | ₩28,529 | -0.56% | 1.3천 |
|---|
| 2026.01.08 | ₩28,462 | ₩28,529 | ₩28,435 | ₩28,502 | +0.14% | 2.9천 |
|---|
| 2026.01.07 | ₩28,609 | ₩28,877 | ₩28,288 | ₩28,315 | -1.03% | 1.5만 |
|---|
| 2026.01.06 | ₩28,355 | ₩28,569 | ₩28,207 | ₩28,569 | +0.76% | 1.6만 |
|---|
| 2026.01.05 | ₩28,248 | ₩28,341 | ₩28,234 | ₩28,341 | +0.33% | 8천 |
|---|
| 2026.01.02 | ₩28,127 | ₩28,864 | ₩28,127 | ₩28,140 | +0.05% | 6.7천 |
|---|
| 2025.12.31 | ₩28,274 | ₩28,368 | ₩28,140 | ₩28,368 | +0.33% | 8.8천 |
|---|
| 2025.12.30 | ₩28,154 | ₩28,408 | ₩28,114 | ₩28,408 | +0.90% | 1.4만 |
|---|
| 2025.12.29 | ₩28,181 | ₩28,320 | ₩28,181 | ₩28,207 | +0.10% | 6.5천 |
|---|
| 2025.12.26 | ₩28,140 | ₩28,248 | ₩28,060 | ₩28,169 | +0.10% | 8.9천 |
|---|
| 2025.12.24 | ₩28,127 | ₩28,295 | ₩28,033 | ₩28,060 | -0.24% | 7.1천 |
|---|
| 2025.12.23 | ₩28,382 | ₩28,451 | ₩27,993 | ₩28,073 | -1.09% | 3.5만 |
|---|
| 2025.12.22 | ₩28,703 | ₩28,703 | ₩28,315 | ₩28,328 | -1.31% | 1.6만 |
|---|
| 2025.12.19 | ₩28,555 | ₩28,703 | ₩28,489 | ₩28,623 | +0.24% | 1.4만 |
|---|
| 2025.12.18 | ₩28,516 | ₩28,891 | ₩28,516 | ₩28,712 | +0.69% | 1.7천 |
|---|
| 2025.12.17 | ₩28,449 | ₩28,757 | ₩28,449 | ₩28,516 | +0.24% | 7.3천 |
|---|
| 2025.12.16 | ₩28,542 | ₩28,561 | ₩28,435 | ₩28,475 | -0.23% | 4.4천 |
|---|
| 2025.12.15 | ₩28,596 | ₩28,676 | ₩28,542 | ₩28,542 | -0.19% | 8.6천 |
|---|
| 2025.12.12 | ₩28,676 | ₩28,810 | ₩28,556 | ₩28,683 | +0.02% | 4.7천 |
|---|
| 2025.12.11 | ₩28,824 | ₩28,971 | ₩28,743 | ₩28,743 | -0.28% | 6.5천 |
|---|
| 2025.12.10 | ₩28,703 | ₩28,938 | ₩28,690 | ₩28,938 | +0.82% | 5.1천 |
|---|
| 2025.12.09 | ₩28,676 | ₩29,050 | ₩28,676 | ₩28,703 | +0.09% | 6천 |
|---|
| 2025.12.08 | ₩28,784 | ₩28,877 | ₩28,676 | ₩28,676 | -0.37% | 4.2천 |
|---|
| 2025.12.05 | ₩28,851 | ₩28,998 | ₩28,837 | ₩28,918 | +0.23% | 3.1천 |
|---|
| 2025.12.04 | ₩28,824 | ₩29,025 | ₩28,676 | ₩28,971 | +0.51% | 3.1천 |
|---|
| 2025.12.03 | ₩28,824 | ₩29,038 | ₩28,784 | ₩28,824 | 0.00% | 1.1만 |
|---|
| 2025.12.02 | ₩28,824 | ₩29,025 | ₩28,824 | ₩28,824 | 0.00% | 4.3천 |
|---|
| 2025.12.01 | ₩28,676 | ₩29,025 | ₩28,676 | ₩28,944 | +0.93% | 2.4천 |
|---|
| 2025.11.28 | ₩28,744 | ₩29,052 | ₩28,743 | ₩29,011 | +0.93% | 3.2천 |
|---|
| 2025.11.26 | ₩28,703 | ₩29,038 | ₩28,703 | ₩28,878 | +0.61% | 1.4천 |
|---|
| 2025.11.25 | ₩28,985 | ₩28,985 | ₩28,636 | ₩28,851 | -0.46% | 3.1천 |
|---|
| 2025.11.24 | ₩29,011 | ₩29,052 | ₩28,784 | ₩28,965 | -0.16% | 5.8천 |
|---|
| 2025.11.21 | ₩28,944 | ₩29,078 | ₩28,596 | ₩28,931 | -0.05% | 6.3천 |
|---|
| 2025.11.20 | ₩29,186 | ₩29,186 | ₩28,569 | ₩28,918 | -0.92% | 5.6천 |
|---|
| 2025.11.19 | ₩29,078 | ₩29,078 | ₩28,918 | ₩28,918 | -0.55% | 1.6천 |
|---|
| 2025.11.18 | ₩28,998 | ₩28,998 | ₩28,871 | ₩28,971 | -0.09% | 3.7천 |
|---|
| 2025.11.17 | ₩29,159 | ₩29,159 | ₩28,971 | ₩28,971 | -0.64% | 2.2천 |
|---|
| 2025.11.14 | ₩29,105 | ₩29,250 | ₩28,971 | ₩28,971 | -0.46% | 2천 |
|---|
| 2025.11.13 | ₩29,346 | ₩29,346 | ₩29,078 | ₩29,082 | -0.90% | 1.4천 |
|---|
| 2025.11.12 | ₩29,105 | ₩29,373 | ₩29,092 | ₩29,360 | +0.87% | 3.7천 |
|---|
| 2025.11.11 | ₩29,078 | ₩29,344 | ₩29,078 | ₩29,119 | +0.14% | 5.9천 |
|---|
| 2025.11.10 | ₩29,105 | ₩29,467 | ₩29,078 | ₩29,105 | 0.00% | 4.7천 |
|---|
| 2025.11.07 | ₩29,105 | ₩29,346 | ₩28,958 | ₩29,186 | +0.28% | 4.4천 |
|---|
| 2025.11.06 | ₩29,119 | ₩29,119 | ₩29,108 | ₩29,108 | -0.04% | 1.1천 |
|---|
| 2025.11.05 | ₩29,039 | ₩29,271 | ₩29,039 | ₩29,146 | +0.37% | 2.2천 |
|---|
| 2025.11.04 | ₩29,105 | ₩29,241 | ₩29,105 | ₩29,145 | +0.14% | 828 |
|---|
| 2025.11.03 | ₩29,301 | ₩29,301 | ₩28,985 | ₩29,119 | -0.62% | 7.3천 |
|---|
| 2025.10.31 | ₩29,333 | ₩29,561 | ₩29,159 | ₩29,240 | -0.32% | 3.2천 |
|---|
| 2025.10.30 | ₩29,668 | ₩29,681 | ₩29,387 | ₩29,387 | -0.95% | 4.5천 |
|---|
| 2025.10.29 | ₩29,748 | ₩29,829 | ₩29,641 | ₩29,691 | -0.19% | 4.1천 |
|---|
| 2025.10.28 | ₩29,802 | ₩29,963 | ₩29,731 | ₩29,731 | -0.24% | 4.3천 |
|---|
| 2025.10.27 | ₩29,789 | ₩29,949 | ₩29,775 | ₩29,789 | 0.00% | 2.5천 |
|---|
| 2025.10.24 | ₩29,768 | ₩29,768 | ₩29,762 | ₩29,762 | -0.02% | 688 |
|---|
| 2025.10.23 | ₩29,931 | ₩29,931 | ₩29,708 | ₩29,856 | -0.25% | 5.3천 |
|---|
| 2025.10.22 | ₩29,923 | ₩30,003 | ₩29,668 | ₩29,806 | -0.39% | 4.7천 |
|---|
| 2025.10.21 | ₩29,708 | ₩29,896 | ₩29,708 | ₩29,749 | +0.14% | 1.5천 |
|---|
| 2025.10.20 | ₩29,843 | ₩29,843 | ₩29,843 | ₩29,843 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩29,547 | ₩29,853 | ₩29,547 | ₩29,843 | +1.00% | 3.5천 |
|---|
| 2025.10.16 | ₩29,882 | ₩30,137 | ₩29,601 | ₩29,601 | -0.94% | 4.9천 |
|---|
| 2025.10.15 | ₩29,748 | ₩29,903 | ₩29,641 | ₩29,882 | +0.45% | 2.1천 |
|---|
| 2025.10.14 | ₩29,802 | ₩29,882 | ₩29,629 | ₩29,681 | -0.40% | 4.1천 |
|---|
| 2025.10.13 | ₩29,775 | ₩29,815 | ₩29,521 | ₩29,686 | -0.30% | 7천 |
|---|
| 2025.10.10 | ₩30,029 | ₩30,029 | ₩29,503 | ₩29,588 | -1.47% | 3.2천 |
|---|
