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 | ₩25,286 | ₩25,406 | ₩25,184 | ₩25,406 | +0.47% | 4.6천 |
| 2026.10.08 | ₩25,286 | ₩25,499 | ₩25,273 | ₩25,339 | +0.21% | 4.1천 |
| 2026.10.07 | ₩25,166 | ₩25,246 | ₩25,086 | ₩25,219 | +0.21% | 1.6천 |
| 2026.10.06 | ₩25,286 | ₩25,593 | ₩25,233 | ₩25,353 | +0.26% | 1.6만 |
| 2026.10.05 | ₩25,700 | ₩25,700 | ₩25,166 | ₩25,393 | -1.19% | 2만 |
| 2026.10.02 | ₩26,020 | ₩26,133 | ₩25,353 | ₩25,761 | -0.99% | 8.1천 |
| 2026.10.01 | ₩26,100 | ₩26,100 | ₩25,733 | ₩25,887 | -0.82% | 5.4천 |
| 2026.09.30 | ₩25,913 | ₩26,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,327 |
| +1.60% |
| 4.7천 |
| 2026.09.29 | ₩26,554 | ₩26,779 | ₩25,860 | ₩25,980 | -2.16% | 1.3만 |
|---|
| 2026.09.28 | ₩26,774 | ₩26,774 | ₩26,487 | ₩26,554 | -0.82% | 2.9천 |
|---|
| 2026.09.25 | ₩26,647 | ₩26,807 | ₩26,647 | ₩26,647 | 0.00% | 2.9천 |
|---|
| 2026.09.24 | ₩26,687 | ₩26,820 | ₩26,474 | ₩26,660 | -0.10% | 8천 |
|---|
| 2026.09.23 | ₩27,154 | ₩27,154 | ₩26,834 | ₩26,954 | -0.74% | 3.6천 |
|---|
| 2026.09.22 | ₩27,074 | ₩27,154 | ₩27,074 | ₩27,139 | +0.24% | 2.3천 |
|---|
| 2026.09.21 | ₩27,301 | ₩27,394 | ₩26,941 | ₩27,194 | -0.39% | 6.6천 |
|---|
| 2026.09.18 | ₩27,408 | ₩27,421 | ₩27,287 | ₩27,287 | -0.44% | 6.2천 |
|---|
| 2026.09.17 | ₩27,384 | ₩27,634 | ₩27,287 | ₩27,501 | +0.43% | 1.3만 |
|---|
| 2026.09.16 | ₩27,274 | ₩27,728 | ₩27,274 | ₩27,654 | +1.39% | 2.7만 |
|---|
| 2026.09.15 | ₩27,621 | ₩27,808 | ₩27,287 | ₩27,528 | -0.34% | 6.8천 |
|---|
| 2026.09.14 | ₩27,688 | ₩27,688 | ₩27,621 | ₩27,688 | 0.00% | 3.4천 |
|---|
| 2026.09.11 | ₩27,354 | ₩27,621 | ₩27,287 | ₩27,474 | +0.44% | 8.3천 |
|---|
| 2026.09.10 | ₩27,354 | ₩27,528 | ₩27,288 | ₩27,354 | 0.00% | 2.5천 |
|---|
| 2026.09.09 | ₩27,501 | ₩27,941 | ₩27,354 | ₩27,408 | -0.34% | 2.9천 |
|---|
| 2026.09.08 | ₩27,614 | ₩27,614 | ₩27,336 | ₩27,336 | -1.01% | 1.5천 |
|---|
| 2026.09.04 | ₩27,688 | ₩27,941 | ₩27,688 | ₩27,754 | +0.24% | 4.6천 |
|---|
| 2026.09.03 | ₩27,688 | ₩27,734 | ₩27,661 | ₩27,688 | 0.00% | 3.2천 |
|---|
| 2026.09.02 | ₩27,368 | ₩27,780 | ₩27,314 | ₩27,780 | +1.51% | 6.9천 |
|---|
| 2026.09.01 | ₩27,701 | ₩27,941 | ₩27,441 | ₩27,528 | -0.63% | 6.4천 |
|---|
| 2026.08.31 | ₩27,701 | ₩27,941 | ₩27,701 | ₩27,701 | 0.00% | 1.5천 |
|---|
| 2026.08.28 | ₩27,701 | ₩27,754 | ₩27,701 | ₩27,714 | +0.05% | 803 |
|---|
| 2026.08.27 | ₩27,261 | ₩27,743 | ₩27,261 | ₩27,701 | +1.62% | 2.7천 |
|---|
| 2026.08.26 | ₩27,608 | ₩27,748 | ₩27,234 | ₩27,234 | -1.35% | 2.8천 |
|---|
| 2026.08.25 | ₩27,648 | ₩27,915 | ₩27,621 | ₩27,634 | -0.05% | 3.7천 |
|---|
| 2026.08.24 | ₩27,688 | ₩27,754 | ₩27,688 | ₩27,754 | +0.24% | 1.6천 |
|---|
| 2026.08.21 | ₩27,674 | ₩27,855 | ₩27,674 | ₩27,688 | +0.05% | 3.7천 |
|---|
| 2026.08.20 | ₩27,754 | ₩27,754 | ₩27,568 | ₩27,568 | -0.67% | 1.3천 |
|---|
| 2026.08.19 | ₩27,754 | ₩27,808 | ₩27,688 | ₩27,688 | -0.24% | 662 |
|---|
| 2026.08.18 | ₩28,008 | ₩28,008 | ₩27,754 | ₩27,754 | -0.91% | 3.1천 |
|---|
| 2026.08.17 | ₩27,754 | ₩27,906 | ₩27,754 | ₩27,906 | +0.55% | 415 |
|---|
| 2026.08.14 | ₩27,688 | ₩27,881 | ₩27,648 | ₩27,781 | +0.34% | 1.1만 |
|---|
| 2026.08.13 | ₩27,648 | ₩27,754 | ₩27,648 | ₩27,733 | +0.31% | 1.8천 |
|---|
| 2026.08.12 | ₩27,861 | ₩27,861 | ₩27,621 | ₩27,621 | -0.86% | 3.3천 |
|---|
| 2026.08.11 | ₩27,634 | ₩27,768 | ₩27,634 | ₩27,701 | +0.24% | 5.2천 |
|---|
| 2026.08.10 | ₩27,488 | ₩27,628 | ₩27,488 | ₩27,628 | +0.51% | 5.7천 |
|---|
| 2026.08.07 | ₩27,594 | ₩27,781 | ₩27,581 | ₩27,608 | +0.05% | 7.8천 |
|---|
| 2026.08.06 | ₩27,888 | ₩27,943 | ₩27,461 | ₩27,769 | -0.43% | 9.7천 |
|---|
| 2026.08.05 | ₩27,955 | ₩27,955 | ₩27,879 | ₩27,888 | -0.24% | 2.5천 |
|---|
| 2026.08.04 | ₩27,754 | ₩28,101 | ₩27,754 | ₩28,101 | +1.25% | 2.7천 |
|---|
| 2026.08.03 | ₩28,075 | ₩28,208 | ₩27,821 | ₩27,855 | -0.78% | 1.5만 |
|---|
| 2026.07.31 | ₩28,088 | ₩28,088 | ₩27,901 | ₩27,901 | -0.67% | 2.3천 |
|---|
| 2026.07.30 | ₩28,101 | ₩28,222 | ₩27,901 | ₩28,168 | +0.24% | 2.7천 |
|---|
| 2026.07.29 | ₩27,848 | ₩28,315 | ₩27,848 | ₩28,208 | +1.29% | 1.2천 |
|---|
| 2026.07.28 | ₩27,915 | ₩28,156 | ₩27,915 | ₩27,955 | +0.14% | 3.2천 |
|---|
| 2026.07.27 | ₩27,955 | ₩27,968 | ₩27,938 | ₩27,941 | -0.05% | 1.8천 |
|---|
| 2026.07.24 | ₩28,187 | ₩28,187 | ₩27,944 | ₩28,095 | -0.33% | 2.9천 |
|---|
| 2026.07.23 | ₩28,075 | ₩28,195 | ₩27,895 | ₩28,088 | +0.05% | 3.7천 |
|---|
| 2026.07.22 | ₩28,288 | ₩28,288 | ₩28,209 | ₩28,209 | -0.28% | 797 |
|---|
| 2026.07.21 | ₩28,048 | ₩28,369 | ₩28,048 | ₩28,295 | +0.88% | 5.9천 |
|---|
| 2026.07.20 | ₩28,181 | ₩28,399 | ₩28,181 | ₩28,258 | +0.27% | 2.7천 |
|---|
| 2026.07.17 | ₩27,754 | ₩28,088 | ₩27,754 | ₩28,088 | +1.20% | 5.3천 |
|---|
| 2026.07.16 | ₩27,901 | ₩27,995 | ₩27,501 | ₩27,715 | -0.67% | 7.7천 |
|---|
| 2026.07.15 | ₩27,634 | ₩27,968 | ₩27,634 | ₩27,741 | +0.39% | 9.4천 |
|---|
| 2026.07.14 | ₩28,061 | ₩28,061 | ₩27,634 | ₩27,634 | -1.52% | 2.9천 |
|---|
| 2026.07.13 | ₩27,661 | ₩27,968 | ₩27,661 | ₩27,968 | +1.11% | 2.6천 |
|---|
| 2026.07.10 | ₩27,821 | ₩27,888 | ₩27,648 | ₩27,701 | -0.43% | 2.4천 |
|---|
| 2026.07.09 | ₩27,663 | ₩28,035 | ₩27,648 | ₩27,821 | +0.57% | 7.2천 |
|---|
| 2026.07.08 | ₩27,741 | ₩28,088 | ₩27,741 | ₩27,888 | +0.53% | 2.2천 |
|---|
| 2026.07.07 | ₩27,488 | ₩28,101 | ₩27,488 | ₩27,905 | +1.52% | 6.5천 |
|---|
| 2026.07.06 | ₩27,368 | ₩27,738 | ₩27,368 | ₩27,728 | +1.32% | 4.2천 |
|---|
| 2026.07.02 | ₩27,448 | ₩27,661 | ₩27,287 | ₩27,488 | +0.15% | 4.2천 |
|---|
| 2026.07.01 | ₩28,088 | ₩28,101 | ₩27,381 | ₩27,568 | -1.85% | 1.7천 |
|---|
| 2026.06.30 | ₩28,088 | ₩28,235 | ₩27,768 | ₩27,815 | -0.97% | 8.2천 |
|---|
| 2026.06.29 | ₩28,275 | ₩28,275 | ₩27,781 | ₩27,859 | -1.47% | 4.9천 |
|---|
| 2026.06.26 | ₩27,701 | ₩28,115 | ₩27,688 | ₩28,115 | +1.49% | 3천 |
|---|
| 2026.06.25 | ₩27,955 | ₩27,955 | ₩27,568 | ₩27,795 | -0.57% | 1.8천 |
|---|
| 2026.06.24 | ₩28,342 | ₩28,448 | ₩27,434 | ₩27,541 | -2.82% | 6.4천 |
|---|
| 2026.06.23 | ₩28,222 | ₩28,568 | ₩28,222 | ₩28,568 | +1.23% | 1.1천 |
|---|
| 2026.06.22 | ₩28,128 | ₩28,239 | ₩28,128 | ₩28,235 | +0.38% | 4.9천 |
|---|
| 2026.06.18 | ₩27,915 | ₩28,128 | ₩27,915 | ₩28,128 | +0.76% | 3.3천 |
|---|
| 2026.06.17 | ₩27,795 | ₩28,061 | ₩27,795 | ₩28,021 | +0.82% | 4.4천 |
|---|
| 2026.06.16 | ₩27,821 | ₩28,075 | ₩27,594 | ₩27,941 | +0.43% | 3.8천 |
|---|
| 2026.06.15 | ₩27,915 | ₩28,075 | ₩27,635 | ₩28,075 | +0.57% | 1.3만 |
|---|
| 2026.06.12 | ₩27,501 | ₩27,678 | ₩27,501 | ₩27,554 | +0.19% | 1.7천 |
|---|
| 2026.06.11 | ₩27,408 | ₩27,674 | ₩27,408 | ₩27,674 | +0.97% | 837 |
|---|
| 2026.06.10 | ₩27,247 | ₩27,688 | ₩27,247 | ₩27,568 | +1.18% | 1.3만 |
|---|
| 2026.06.09 | ₩27,394 | ₩27,541 | ₩27,354 | ₩27,487 | +0.34% | 7.9천 |
|---|
| 2026.06.08 | ₩27,421 | ₩27,554 | ₩27,287 | ₩27,554 | +0.49% | 1.4만 |
|---|
| 2026.06.05 | ₩27,414 | ₩27,474 | ₩27,354 | ₩27,474 | +0.22% | 4.8천 |
|---|
| 2026.06.04 | ₩27,474 | ₩27,486 | ₩27,421 | ₩27,421 | -0.19% | 2.4천 |
|---|
| 2026.06.03 | ₩27,501 | ₩27,541 | ₩27,381 | ₩27,381 | -0.44% | 4천 |
|---|
| 2026.06.02 | ₩27,608 | ₩27,688 | ₩27,461 | ₩27,688 | +0.29% | 5.7천 |
|---|
| 2026.06.01 | ₩27,848 | ₩27,848 | ₩27,461 | ₩27,768 | -0.29% | 1.6만 |
|---|
| 2026.05.29 | ₩27,521 | ₩27,861 | ₩27,421 | ₩27,848 | +1.19% | 5천 |
|---|
| 2026.05.28 | ₩27,621 | ₩27,754 | ₩27,621 | ₩27,728 | +0.39% | 2.4천 |
|---|
| 2026.05.27 | ₩27,701 | ₩27,795 | ₩27,394 | ₩27,488 | -0.77% | 4.1천 |
|---|
| 2026.05.26 | ₩27,528 | ₩27,694 | ₩27,461 | ₩27,694 | +0.60% | 6.4천 |
|---|
| 2026.05.22 | ₩27,488 | ₩27,754 | ₩27,488 | ₩27,488 | +0.00% | 2.2천 |
|---|
| 2026.05.21 | ₩27,488 | ₩27,628 | ₩27,488 | ₩27,488 | 0.00% | 3.3천 |
|---|
| 2026.05.20 | ₩27,634 | ₩27,634 | ₩27,488 | ₩27,495 | -0.50% | 1.4천 |
|---|
| 2026.05.19 | ₩27,501 | ₩27,634 | ₩27,301 | ₩27,314 | -0.68% | 9.1천 |
|---|
| 2026.05.18 | ₩27,608 | ₩27,608 | ₩27,474 | ₩27,501 | -0.39% | 6.3천 |
|---|
| 2026.05.15 | ₩27,554 | ₩27,634 | ₩27,301 | ₩27,488 | -0.24% | 1.2만 |
|---|
| 2026.05.14 | ₩27,701 | ₩27,901 | ₩27,581 | ₩27,581 | -0.43% | 9천 |
|---|
| 2026.05.13 | ₩27,901 | ₩27,901 | ₩27,568 | ₩27,861 | -0.14% | 3.4만 |
|---|
| 2026.05.12 | ₩27,941 | ₩28,021 | ₩27,888 | ₩27,901 | -0.14% | 4.6천 |
|---|
| 2026.05.11 | ₩28,035 | ₩28,048 | ₩27,955 | ₩27,955 | -0.29% | 7.8천 |
|---|
| 2026.05.08 | ₩28,141 | ₩28,141 | ₩27,915 | ₩27,928 | -0.76% | 2.2천 |
|---|
| 2026.05.07 | ₩28,035 | ₩28,088 | ₩27,948 | ₩27,948 | -0.31% | 4.9천 |
|---|
| 2026.05.06 | ₩27,981 | ₩28,262 | ₩27,981 | ₩28,128 | +0.52% | 1.8천 |
|---|
| 2026.05.05 | ₩27,955 | ₩28,021 | ₩27,915 | ₩27,958 | +0.01% | 2.6천 |
|---|
| 2026.05.04 | ₩27,955 | ₩28,195 | ₩27,955 | ₩28,195 | +0.86% | 1.4천 |
|---|
| 2026.05.01 | ₩27,915 | ₩27,995 | ₩27,915 | ₩27,955 | +0.14% | 5.9천 |
|---|
| 2026.04.30 | ₩27,888 | ₩28,101 | ₩27,888 | ₩27,968 | +0.29% | 2.6천 |
|---|
| 2026.04.29 | ₩28,155 | ₩28,155 | ₩27,888 | ₩28,128 | -0.09% | 7.8천 |
|---|
| 2026.04.28 | ₩28,275 | ₩28,275 | ₩27,968 | ₩27,968 | -1.09% | 9.9천 |
|---|
| 2026.04.27 | ₩27,968 | ₩28,155 | ₩27,968 | ₩28,141 | +0.62% | 7.7천 |
|---|
| 2026.04.24 | ₩27,995 | ₩28,296 | ₩27,995 | ₩28,141 | +0.52% | 5.5천 |
|---|
| 2026.04.23 | ₩28,342 | ₩28,342 | ₩28,088 | ₩28,088 | -0.89% | 3.9천 |
|---|
| 2026.04.22 | ₩27,968 | ₩28,222 | ₩27,950 | ₩28,222 | +0.91% | 1만 |
|---|
| 2026.04.21 | ₩28,155 | ₩28,232 | ₩27,948 | ₩27,968 | -0.66% | 5.5천 |
|---|
| 2026.04.20 | ₩28,288 | ₩28,608 | ₩28,155 | ₩28,155 | -0.47% | 6.7천 |
|---|
| 2026.04.17 | ₩28,235 | ₩28,288 | ₩28,235 | ₩28,288 | +0.19% | 3.4천 |
|---|
| 2026.04.16 | ₩28,295 | ₩28,535 | ₩28,222 | ₩28,226 | -0.24% | 2.8천 |
|---|
| 2026.04.15 | ₩28,563 | ₩28,563 | ₩28,153 | ₩28,208 | -1.24% | 7.6천 |
|---|
| 2026.04.14 | ₩28,862 | ₩28,862 | ₩28,315 | ₩28,315 | -1.90% | 1.4천 |
|---|
| 2026.04.13 | ₩28,315 | ₩28,588 | ₩28,128 | ₩28,128 | -0.66% | 5.3천 |
|---|
| 2026.04.10 | ₩28,061 | ₩28,315 | ₩28,061 | ₩28,315 | +0.90% | 3천 |
|---|
| 2026.04.09 | ₩28,141 | ₩28,455 | ₩28,141 | ₩28,455 | +1.11% | 1.6천 |
|---|
| 2026.04.08 | ₩28,302 | ₩28,302 | ₩28,302 | ₩28,302 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩28,021 | ₩28,288 | ₩28,021 | ₩28,288 | +0.95% | 1.8천 |
|---|
| 2026.04.06 | ₩28,375 | ₩28,375 | ₩28,375 | ₩28,375 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩28,021 | ₩28,375 | ₩28,021 | ₩28,375 | +1.26% | 1.8천 |
|---|
| 2026.04.01 | ₩28,342 | ₩28,675 | ₩27,915 | ₩27,968 | -1.32% | 4.6천 |
|---|
| 2026.03.31 | ₩28,662 | ₩28,895 | ₩28,445 | ₩28,822 | +0.56% | 2.3천 |
|---|
| 2026.03.30 | ₩28,635 | ₩28,635 | ₩28,635 | ₩28,635 | 0.00% | 267 |
|---|
| 2026.03.27 | ₩28,502 | ₩28,902 | ₩28,502 | ₩28,902 | +1.40% | 580 |
|---|
| 2026.03.26 | ₩28,755 | ₩28,942 | ₩28,755 | ₩28,942 | +0.65% | 226 |
|---|
| 2026.03.25 | ₩29,022 | ₩29,022 | ₩29,022 | ₩29,022 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩29,009 | ₩29,022 | ₩29,009 | ₩29,022 | +0.05% | 1.1천 |
|---|
| 2026.03.23 | ₩29,142 | ₩29,222 | ₩28,995 | ₩28,995 | -0.50% | 1.9천 |
|---|
| 2026.03.20 | ₩29,009 | ₩29,009 | ₩29,009 | ₩29,009 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩29,276 | ₩29,627 | ₩28,635 | ₩29,009 | -0.91% | 1만 |
|---|
| 2026.03.18 | ₩29,596 | ₩29,596 | ₩29,276 | ₩29,436 | -0.54% | 1.5천 |
|---|
| 2026.03.17 | ₩29,362 | ₩29,583 | ₩29,236 | ₩29,462 | +0.34% | 4.2천 |
|---|
| 2026.03.16 | ₩29,388 | ₩29,422 | ₩29,276 | ₩29,422 | +0.12% | 1.1천 |
|---|
| 2026.03.13 | ₩29,436 | ₩29,449 | ₩29,276 | ₩29,276 | -0.54% | 2.7천 |
|---|
| 2026.03.12 | ₩29,563 | ₩29,563 | ₩29,382 | ₩29,382 | -0.61% | 537 |
|---|
| 2026.03.11 | ₩29,729 | ₩29,729 | ₩29,729 | ₩29,729 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩29,409 | ₩29,796 | ₩29,402 | ₩29,729 | +1.09% | 1 |
|---|
| 2026.03.09 | ₩29,517 | ₩29,599 | ₩29,409 | ₩29,543 | +0.08% | 1 |
|---|
| 2026.03.06 | ₩29,316 | ₩29,676 | ₩29,316 | ₩29,649 | +1.14% | 1 |
|---|
| 2026.03.05 | ₩29,249 | ₩29,325 | ₩29,249 | ₩29,316 | +0.23% | 1 |
|---|
| 2026.03.04 | ₩29,222 | ₩29,422 | ₩29,222 | ₩29,356 | +0.46% | 1 |
|---|
| 2026.03.03 | ₩29,222 | ₩29,382 | ₩29,222 | ₩29,316 | +0.32% | 1 |
|---|
| 2026.03.02 | ₩29,703 | ₩29,703 | ₩29,469 | ₩29,489 | -0.72% | 1 |
|---|
| 2026.02.27 | ₩29,583 | ₩29,616 | ₩29,556 | ₩29,597 | +0.05% | 1 |
|---|
| 2026.02.26 | ₩29,236 | ₩29,583 | ₩29,236 | ₩29,583 | +1.19% | 3.7천 |
|---|
| 2026.02.25 | ₩29,382 | ₩29,536 | ₩29,182 | ₩29,236 | -0.50% | 1 |
|---|
| 2026.02.24 | ₩29,369 | ₩29,502 | ₩29,369 | ₩29,502 | +0.45% | 1 |
|---|
| 2026.02.23 | ₩29,369 | ₩29,489 | ₩29,369 | ₩29,489 | +0.41% | 1 |
|---|
| 2026.02.20 | ₩29,182 | ₩29,689 | ₩29,182 | ₩29,489 | +1.05% | 3.7천 |
|---|
| 2026.02.19 | ₩29,543 | ₩29,663 | ₩29,156 | ₩29,663 | +0.41% | 1.8천 |
|---|
| 2026.02.18 | ₩29,316 | ₩29,609 | ₩29,249 | ₩29,596 | +0.96% | 6.5천 |
|---|
| 2026.02.17 | ₩29,245 | ₩29,249 | ₩28,889 | ₩29,249 | +0.01% | 6.5천 |
|---|
| 2026.02.13 | ₩28,862 | ₩29,022 | ₩28,862 | ₩29,009 | +0.51% | 797 |
|---|
| 2026.02.12 | ₩28,889 | ₩29,142 | ₩28,849 | ₩28,875 | -0.05% | 1.6천 |
|---|
| 2026.02.11 | ₩29,062 | ₩29,062 | ₩28,955 | ₩28,995 | -0.23% | 2.7천 |
|---|
| 2026.02.10 | ₩28,955 | ₩28,955 | ₩28,955 | ₩28,955 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩28,782 | ₩29,022 | ₩28,782 | ₩28,955 | +0.60% | 2.8천 |
|---|
| 2026.02.06 | ₩29,169 | ₩29,209 | ₩28,829 | ₩28,977 | -0.66% | 1.1천 |
|---|
| 2026.02.05 | ₩29,129 | ₩29,129 | ₩28,922 | ₩29,022 | -0.37% | 789 |
|---|
| 2026.02.04 | ₩29,009 | ₩29,156 | ₩28,889 | ₩28,889 | -0.41% | 3.3천 |
|---|
| 2026.02.03 | ₩28,769 | ₩29,004 | ₩28,769 | ₩28,889 | +0.42% | 3.3천 |
|---|
| 2026.02.02 | ₩29,022 | ₩29,155 | ₩29,022 | ₩29,049 | +0.09% | 1.2천 |
|---|
| 2026.01.30 | ₩28,822 | ₩28,929 | ₩28,753 | ₩28,928 | +0.37% | 4.1천 |
|---|
| 2026.01.29 | ₩28,875 | ₩28,902 | ₩28,822 | ₩28,902 | +0.09% | 1.5천 |
|---|
| 2026.01.28 | ₩28,702 | ₩28,835 | ₩28,702 | ₩28,835 | +0.46% | 3.1천 |
|---|
| 2026.01.27 | ₩28,582 | ₩28,942 | ₩28,582 | ₩28,822 | +0.84% | 2.2천 |
|---|
| 2026.01.26 | ₩28,969 | ₩29,182 | ₩28,422 | ₩28,582 | -1.34% | 6.1천 |
|---|
| 2026.01.23 | ₩28,689 | ₩29,102 | ₩28,689 | ₩29,102 | +1.44% | 3천 |
|---|
| 2026.01.22 | ₩28,542 | ₩28,875 | ₩28,542 | ₩28,875 | +1.17% | 3.4천 |
|---|
| 2026.01.21 | ₩28,462 | ₩28,662 | ₩28,462 | ₩28,662 | +0.70% | 1.4천 |
|---|
| 2026.01.20 | ₩28,568 | ₩28,568 | ₩28,428 | ₩28,435 | -0.47% | 9.4천 |
|---|
| 2026.01.16 | ₩28,849 | ₩28,849 | ₩28,648 | ₩28,755 | -0.32% | 1.2천 |
|---|
| 2026.01.15 | ₩28,515 | ₩28,902 | ₩28,515 | ₩28,866 | +1.23% | 4.9천 |
|---|
| 2026.01.14 | ₩28,715 | ₩28,715 | ₩28,435 | ₩28,689 | -0.09% | 4.1천 |
|---|
| 2026.01.13 | ₩28,542 | ₩28,555 | ₩28,488 | ₩28,502 | -0.14% | 1.7천 |
|---|
| 2026.01.12 | ₩28,408 | ₩28,542 | ₩28,395 | ₩28,408 | 0.00% | 3.9천 |
|---|
| 2026.01.09 | ₩28,568 | ₩28,568 | ₩28,408 | ₩28,408 | -0.56% | 1.3천 |
|---|
| 2026.01.08 | ₩28,342 | ₩28,408 | ₩28,315 | ₩28,382 | +0.14% | 2.9천 |
|---|
| 2026.01.07 | ₩28,488 | ₩28,755 | ₩28,168 | ₩28,195 | -1.03% | 1.5만 |
|---|
| 2026.01.06 | ₩28,235 | ₩28,448 | ₩28,088 | ₩28,448 | +0.76% | 1.6만 |
|---|
| 2026.01.05 | ₩28,128 | ₩28,222 | ₩28,115 | ₩28,222 | +0.33% | 8천 |
|---|
| 2026.01.02 | ₩28,008 | ₩28,742 | ₩28,008 | ₩28,021 | +0.05% | 6.7천 |
|---|
| 2025.12.31 | ₩28,155 | ₩28,248 | ₩28,021 | ₩28,248 | +0.33% | 8.8천 |
|---|
| 2025.12.30 | ₩28,035 | ₩28,288 | ₩27,995 | ₩28,288 | +0.90% | 1.4만 |
|---|
| 2025.12.29 | ₩28,061 | ₩28,200 | ₩28,061 | ₩28,088 | +0.10% | 6.5천 |
|---|
| 2025.12.26 | ₩28,021 | ₩28,128 | ₩27,941 | ₩28,050 | +0.10% | 8.9천 |
|---|
| 2025.12.24 | ₩28,008 | ₩28,175 | ₩27,915 | ₩27,941 | -0.24% | 7.1천 |
|---|
| 2025.12.23 | ₩28,262 | ₩28,331 | ₩27,875 | ₩27,955 | -1.09% | 3.5만 |
|---|
| 2025.12.22 | ₩28,582 | ₩28,582 | ₩28,195 | ₩28,208 | -1.31% | 1.6만 |
|---|
| 2025.12.19 | ₩28,434 | ₩28,582 | ₩28,368 | ₩28,502 | +0.24% | 1.4만 |
|---|
| 2025.12.18 | ₩28,395 | ₩28,769 | ₩28,395 | ₩28,591 | +0.69% | 1.7천 |
|---|
| 2025.12.17 | ₩28,328 | ₩28,635 | ₩28,328 | ₩28,395 | +0.24% | 7.3천 |
|---|
| 2025.12.16 | ₩28,422 | ₩28,440 | ₩28,315 | ₩28,355 | -0.23% | 4.4천 |
|---|
| 2025.12.15 | ₩28,475 | ₩28,555 | ₩28,422 | ₩28,422 | -0.19% | 8.6천 |
|---|
| 2025.12.12 | ₩28,555 | ₩28,689 | ₩28,435 | ₩28,562 | +0.02% | 4.7천 |
|---|
| 2025.12.11 | ₩28,702 | ₩28,849 | ₩28,622 | ₩28,622 | -0.28% | 6.5천 |
|---|
| 2025.12.10 | ₩28,582 | ₩28,816 | ₩28,568 | ₩28,816 | +0.82% | 5.1천 |
|---|
| 2025.12.09 | ₩28,555 | ₩28,927 | ₩28,555 | ₩28,582 | +0.09% | 6천 |
|---|
| 2025.12.08 | ₩28,662 | ₩28,755 | ₩28,555 | ₩28,555 | -0.37% | 4.2천 |
|---|
| 2025.12.05 | ₩28,729 | ₩28,875 | ₩28,715 | ₩28,795 | +0.23% | 3.1천 |
|---|
| 2025.12.04 | ₩28,702 | ₩28,902 | ₩28,555 | ₩28,849 | +0.51% | 3.1천 |
|---|
| 2025.12.03 | ₩28,702 | ₩28,915 | ₩28,662 | ₩28,702 | 0.00% | 1.1만 |
|---|
| 2025.12.02 | ₩28,702 | ₩28,902 | ₩28,702 | ₩28,702 | 0.00% | 4.3천 |
|---|
| 2025.12.01 | ₩28,555 | ₩28,902 | ₩28,555 | ₩28,822 | +0.93% | 2.4천 |
|---|
| 2025.11.28 | ₩28,622 | ₩28,929 | ₩28,622 | ₩28,889 | +0.93% | 3.2천 |
|---|
| 2025.11.26 | ₩28,582 | ₩28,915 | ₩28,582 | ₩28,756 | +0.61% | 1.4천 |
|---|
| 2025.11.25 | ₩28,862 | ₩28,862 | ₩28,515 | ₩28,729 | -0.46% | 3.1천 |
|---|
| 2025.11.24 | ₩28,889 | ₩28,929 | ₩28,662 | ₩28,842 | -0.16% | 5.8천 |
|---|
| 2025.11.21 | ₩28,822 | ₩28,955 | ₩28,475 | ₩28,809 | -0.05% | 6.3천 |
|---|
| 2025.11.20 | ₩29,062 | ₩29,062 | ₩28,448 | ₩28,795 | -0.92% | 5.6천 |
|---|
| 2025.11.19 | ₩28,955 | ₩28,955 | ₩28,795 | ₩28,795 | -0.55% | 1.6천 |
|---|
| 2025.11.18 | ₩28,875 | ₩28,875 | ₩28,749 | ₩28,849 | -0.09% | 3.7천 |
|---|
| 2025.11.17 | ₩29,035 | ₩29,035 | ₩28,849 | ₩28,849 | -0.64% | 2.2천 |
|---|
| 2025.11.14 | ₩28,982 | ₩29,126 | ₩28,849 | ₩28,849 | -0.46% | 2천 |
|---|
| 2025.11.13 | ₩29,222 | ₩29,222 | ₩28,955 | ₩28,959 | -0.90% | 1.4천 |
|---|
| 2025.11.12 | ₩28,982 | ₩29,249 | ₩28,969 | ₩29,236 | +0.87% | 3.7천 |
|---|
| 2025.11.11 | ₩28,955 | ₩29,220 | ₩28,955 | ₩28,995 | +0.14% | 5.9천 |
|---|
| 2025.11.10 | ₩28,982 | ₩29,342 | ₩28,955 | ₩28,982 | 0.00% | 4.7천 |
|---|
| 2025.11.07 | ₩28,982 | ₩29,222 | ₩28,835 | ₩29,062 | +0.28% | 4.4천 |
|---|
| 2025.11.06 | ₩28,995 | ₩28,995 | ₩28,985 | ₩28,985 | -0.04% | 1.1천 |
|---|
| 2025.11.05 | ₩28,916 | ₩29,147 | ₩28,916 | ₩29,022 | +0.37% | 2.2천 |
|---|
| 2025.11.04 | ₩28,982 | ₩29,117 | ₩28,982 | ₩29,022 | +0.14% | 828 |
|---|
| 2025.11.03 | ₩29,177 | ₩29,177 | ₩28,862 | ₩28,995 | -0.62% | 7.3천 |
|---|
| 2025.10.31 | ₩29,209 | ₩29,436 | ₩29,035 | ₩29,117 | -0.32% | 3.2천 |
|---|
| 2025.10.30 | ₩29,543 | ₩29,556 | ₩29,262 | ₩29,262 | -0.95% | 4.5천 |
|---|
| 2025.10.29 | ₩29,623 | ₩29,703 | ₩29,516 | ₩29,566 | -0.19% | 4.1천 |
|---|
| 2025.10.28 | ₩29,676 | ₩29,836 | ₩29,605 | ₩29,605 | -0.24% | 4.3천 |
|---|
| 2025.10.27 | ₩29,663 | ₩29,823 | ₩29,649 | ₩29,663 | 0.00% | 2.5천 |
|---|
| 2025.10.24 | ₩29,642 | ₩29,642 | ₩29,636 | ₩29,636 | -0.02% | 688 |
|---|
| 2025.10.23 | ₩29,804 | ₩29,804 | ₩29,583 | ₩29,729 | -0.25% | 5.3천 |
|---|
| 2025.10.22 | ₩29,796 | ₩29,876 | ₩29,543 | ₩29,680 | -0.39% | 4.7천 |
|---|
| 2025.10.21 | ₩29,583 | ₩29,769 | ₩29,583 | ₩29,623 | +0.14% | 1.5천 |
|---|
| 2025.10.20 | ₩29,716 | ₩29,716 | ₩29,716 | ₩29,716 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩29,422 | ₩29,726 | ₩29,422 | ₩29,716 | +1.00% | 3.5천 |
|---|
| 2025.10.16 | ₩29,756 | ₩30,009 | ₩29,476 | ₩29,476 | -0.94% | 4.9천 |
|---|
| 2025.10.15 | ₩29,623 | ₩29,776 | ₩29,516 | ₩29,756 | +0.45% | 2.1천 |
|---|
| 2025.10.14 | ₩29,676 | ₩29,756 | ₩29,504 | ₩29,556 | -0.40% | 4.1천 |
|---|
| 2025.10.13 | ₩29,649 | ₩29,689 | ₩29,396 | ₩29,561 | -0.30% | 7천 |
|---|
| 2025.10.10 | ₩29,902 | ₩29,902 | ₩29,379 | ₩29,462 | -1.47% | 3.2천 |
|---|
