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 | ₩25,326 | ₩25,447 | ₩25,225 | ₩25,447 | +0.47% | 4.6천 |
| 2026.10.08 | ₩25,326 | ₩25,540 | ₩25,313 | ₩25,380 | +0.21% | 4.1천 |
| 2026.10.07 | ₩25,206 | ₩25,286 | ₩25,126 | ₩25,259 | +0.21% | 1.6천 |
| 2026.10.06 | ₩25,326 | ₩25,634 | ₩25,273 | ₩25,393 | +0.26% | 1.6만 |
| 2026.10.05 | ₩25,741 | ₩25,741 | ₩25,206 | ₩25,433 | -1.19% | 2만 |
| 2026.10.02 | ₩26,061 | ₩26,175 | ₩25,393 | ₩25,802 | -0.99% | 8.1천 |
| 2026.10.01 | ₩26,142 | ₩26,142 | ₩25,774 | ₩25,928 | -0.82% | 5.4천 |
| 2026.09.30 | ₩25,954 | ₩26,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,369 |
| +1.60% |
| 4.7천 |
| 2026.09.29 | ₩26,596 | ₩26,822 | ₩25,901 | ₩26,021 | -2.16% | 1.3만 |
|---|
| 2026.09.28 | ₩26,817 | ₩26,817 | ₩26,529 | ₩26,596 | -0.82% | 2.9천 |
|---|
| 2026.09.25 | ₩26,690 | ₩26,850 | ₩26,690 | ₩26,690 | 0.00% | 2.9천 |
|---|
| 2026.09.24 | ₩26,730 | ₩26,863 | ₩26,516 | ₩26,703 | -0.10% | 8천 |
|---|
| 2026.09.23 | ₩27,197 | ₩27,197 | ₩26,877 | ₩26,997 | -0.74% | 3.6천 |
|---|
| 2026.09.22 | ₩27,117 | ₩27,197 | ₩27,117 | ₩27,182 | +0.24% | 2.3천 |
|---|
| 2026.09.21 | ₩27,344 | ₩27,438 | ₩26,984 | ₩27,237 | -0.39% | 6.6천 |
|---|
| 2026.09.18 | ₩27,451 | ₩27,465 | ₩27,331 | ₩27,331 | -0.44% | 6.2천 |
|---|
| 2026.09.17 | ₩27,428 | ₩27,678 | ₩27,331 | ₩27,545 | +0.43% | 1.3만 |
|---|
| 2026.09.16 | ₩27,318 | ₩27,772 | ₩27,318 | ₩27,699 | +1.39% | 2.7만 |
|---|
| 2026.09.15 | ₩27,665 | ₩27,852 | ₩27,331 | ₩27,572 | -0.34% | 6.8천 |
|---|
| 2026.09.14 | ₩27,732 | ₩27,732 | ₩27,665 | ₩27,732 | 0.00% | 3.4천 |
|---|
| 2026.09.11 | ₩27,398 | ₩27,665 | ₩27,331 | ₩27,518 | +0.44% | 8.3천 |
|---|
| 2026.09.10 | ₩27,398 | ₩27,572 | ₩27,331 | ₩27,398 | 0.00% | 2.5천 |
|---|
| 2026.09.09 | ₩27,545 | ₩27,986 | ₩27,398 | ₩27,451 | -0.34% | 2.9천 |
|---|
| 2026.09.08 | ₩27,658 | ₩27,658 | ₩27,379 | ₩27,379 | -1.01% | 1.5천 |
|---|
| 2026.09.04 | ₩27,732 | ₩27,986 | ₩27,732 | ₩27,799 | +0.24% | 4.6천 |
|---|
| 2026.09.03 | ₩27,732 | ₩27,779 | ₩27,705 | ₩27,732 | 0.00% | 3.2천 |
|---|
| 2026.09.02 | ₩27,411 | ₩27,824 | ₩27,358 | ₩27,824 | +1.51% | 6.9천 |
|---|
| 2026.09.01 | ₩27,745 | ₩27,986 | ₩27,484 | ₩27,572 | -0.63% | 6.4천 |
|---|
| 2026.08.31 | ₩27,745 | ₩27,986 | ₩27,745 | ₩27,745 | 0.00% | 1.5천 |
|---|
| 2026.08.28 | ₩27,745 | ₩27,799 | ₩27,745 | ₩27,759 | +0.05% | 803 |
|---|
| 2026.08.27 | ₩27,304 | ₩27,788 | ₩27,304 | ₩27,745 | +1.62% | 2.7천 |
|---|
| 2026.08.26 | ₩27,652 | ₩27,792 | ₩27,278 | ₩27,278 | -1.35% | 2.8천 |
|---|
| 2026.08.25 | ₩27,692 | ₩27,959 | ₩27,665 | ₩27,678 | -0.05% | 3.7천 |
|---|
| 2026.08.24 | ₩27,732 | ₩27,799 | ₩27,732 | ₩27,799 | +0.24% | 1.6천 |
|---|
| 2026.08.21 | ₩27,719 | ₩27,899 | ₩27,719 | ₩27,732 | +0.05% | 3.7천 |
|---|
| 2026.08.20 | ₩27,799 | ₩27,799 | ₩27,612 | ₩27,612 | -0.67% | 1.3천 |
|---|
| 2026.08.19 | ₩27,799 | ₩27,852 | ₩27,732 | ₩27,732 | -0.24% | 662 |
|---|
| 2026.08.18 | ₩28,053 | ₩28,053 | ₩27,799 | ₩27,799 | -0.91% | 3.1천 |
|---|
| 2026.08.17 | ₩27,799 | ₩27,951 | ₩27,799 | ₩27,951 | +0.55% | 415 |
|---|
| 2026.08.14 | ₩27,732 | ₩27,926 | ₩27,692 | ₩27,826 | +0.34% | 1.1만 |
|---|
| 2026.08.13 | ₩27,692 | ₩27,799 | ₩27,692 | ₩27,777 | +0.31% | 1.8천 |
|---|
| 2026.08.12 | ₩27,906 | ₩27,906 | ₩27,665 | ₩27,665 | -0.86% | 3.3천 |
|---|
| 2026.08.11 | ₩27,678 | ₩27,812 | ₩27,678 | ₩27,745 | +0.24% | 5.2천 |
|---|
| 2026.08.10 | ₩27,531 | ₩27,672 | ₩27,531 | ₩27,672 | +0.51% | 5.7천 |
|---|
| 2026.08.07 | ₩27,638 | ₩27,826 | ₩27,625 | ₩27,652 | +0.05% | 7.8천 |
|---|
| 2026.08.06 | ₩27,932 | ₩27,988 | ₩27,505 | ₩27,813 | -0.43% | 9.7천 |
|---|
| 2026.08.05 | ₩27,999 | ₩27,999 | ₩27,923 | ₩27,932 | -0.24% | 2.5천 |
|---|
| 2026.08.04 | ₩27,799 | ₩28,146 | ₩27,799 | ₩28,146 | +1.25% | 2.7천 |
|---|
| 2026.08.03 | ₩28,120 | ₩28,253 | ₩27,866 | ₩27,899 | -0.78% | 1.5만 |
|---|
| 2026.07.31 | ₩28,133 | ₩28,133 | ₩27,946 | ₩27,946 | -0.67% | 2.3천 |
|---|
| 2026.07.30 | ₩28,146 | ₩28,267 | ₩27,946 | ₩28,213 | +0.24% | 2.7천 |
|---|
| 2026.07.29 | ₩27,892 | ₩28,360 | ₩27,892 | ₩28,253 | +1.29% | 1.2천 |
|---|
| 2026.07.28 | ₩27,959 | ₩28,201 | ₩27,959 | ₩27,999 | +0.14% | 3.2천 |
|---|
| 2026.07.27 | ₩27,999 | ₩28,013 | ₩27,983 | ₩27,986 | -0.05% | 1.8천 |
|---|
| 2026.07.24 | ₩28,232 | ₩28,232 | ₩27,988 | ₩28,140 | -0.33% | 2.9천 |
|---|
| 2026.07.23 | ₩28,120 | ₩28,240 | ₩27,939 | ₩28,133 | +0.05% | 3.7천 |
|---|
| 2026.07.22 | ₩28,333 | ₩28,333 | ₩28,254 | ₩28,254 | -0.28% | 797 |
|---|
| 2026.07.21 | ₩28,093 | ₩28,415 | ₩28,093 | ₩28,340 | +0.88% | 5.9천 |
|---|
| 2026.07.20 | ₩28,226 | ₩28,444 | ₩28,226 | ₩28,303 | +0.27% | 2.7천 |
|---|
| 2026.07.17 | ₩27,799 | ₩28,133 | ₩27,799 | ₩28,133 | +1.20% | 5.3천 |
|---|
| 2026.07.16 | ₩27,946 | ₩28,039 | ₩27,545 | ₩27,759 | -0.67% | 7.7천 |
|---|
| 2026.07.15 | ₩27,678 | ₩28,013 | ₩27,678 | ₩27,785 | +0.39% | 9.4천 |
|---|
| 2026.07.14 | ₩28,106 | ₩28,106 | ₩27,678 | ₩27,678 | -1.52% | 2.9천 |
|---|
| 2026.07.13 | ₩27,705 | ₩28,013 | ₩27,705 | ₩28,013 | +1.11% | 2.6천 |
|---|
| 2026.07.10 | ₩27,866 | ₩27,932 | ₩27,692 | ₩27,745 | -0.43% | 2.4천 |
|---|
| 2026.07.09 | ₩27,707 | ₩28,079 | ₩27,692 | ₩27,866 | +0.57% | 7.2천 |
|---|
| 2026.07.08 | ₩27,785 | ₩28,133 | ₩27,785 | ₩27,932 | +0.53% | 2.2천 |
|---|
| 2026.07.07 | ₩27,531 | ₩28,146 | ₩27,531 | ₩27,950 | +1.52% | 6.5천 |
|---|
| 2026.07.06 | ₩27,411 | ₩27,782 | ₩27,411 | ₩27,772 | +1.32% | 4.2천 |
|---|
| 2026.07.02 | ₩27,491 | ₩27,705 | ₩27,331 | ₩27,531 | +0.15% | 4.2천 |
|---|
| 2026.07.01 | ₩28,133 | ₩28,146 | ₩27,425 | ₩27,612 | -1.85% | 1.7천 |
|---|
| 2026.06.30 | ₩28,133 | ₩28,280 | ₩27,812 | ₩27,859 | -0.97% | 8.2천 |
|---|
| 2026.06.29 | ₩28,320 | ₩28,320 | ₩27,826 | ₩27,903 | -1.47% | 4.9천 |
|---|
| 2026.06.26 | ₩27,745 | ₩28,160 | ₩27,732 | ₩28,160 | +1.49% | 3천 |
|---|
| 2026.06.25 | ₩27,999 | ₩27,999 | ₩27,612 | ₩27,839 | -0.57% | 1.8천 |
|---|
| 2026.06.24 | ₩28,387 | ₩28,493 | ₩27,478 | ₩27,585 | -2.82% | 6.4천 |
|---|
| 2026.06.23 | ₩28,267 | ₩28,614 | ₩28,267 | ₩28,614 | +1.23% | 1.1천 |
|---|
| 2026.06.22 | ₩28,173 | ₩28,284 | ₩28,173 | ₩28,280 | +0.38% | 4.9천 |
|---|
| 2026.06.18 | ₩27,959 | ₩28,173 | ₩27,959 | ₩28,173 | +0.76% | 3.3천 |
|---|
| 2026.06.17 | ₩27,839 | ₩28,106 | ₩27,839 | ₩28,066 | +0.82% | 4.4천 |
|---|
| 2026.06.16 | ₩27,866 | ₩28,120 | ₩27,638 | ₩27,986 | +0.43% | 3.8천 |
|---|
| 2026.06.15 | ₩27,959 | ₩28,120 | ₩27,679 | ₩28,120 | +0.57% | 1.3만 |
|---|
| 2026.06.12 | ₩27,545 | ₩27,722 | ₩27,545 | ₩27,598 | +0.19% | 1.7천 |
|---|
| 2026.06.11 | ₩27,451 | ₩27,718 | ₩27,451 | ₩27,718 | +0.97% | 837 |
|---|
| 2026.06.10 | ₩27,291 | ₩27,732 | ₩27,291 | ₩27,612 | +1.18% | 1.3만 |
|---|
| 2026.06.09 | ₩27,438 | ₩27,585 | ₩27,398 | ₩27,531 | +0.34% | 7.9천 |
|---|
| 2026.06.08 | ₩27,465 | ₩27,598 | ₩27,331 | ₩27,598 | +0.49% | 1.4만 |
|---|
| 2026.06.05 | ₩27,458 | ₩27,518 | ₩27,398 | ₩27,518 | +0.22% | 4.8천 |
|---|
| 2026.06.04 | ₩27,518 | ₩27,530 | ₩27,465 | ₩27,465 | -0.19% | 2.4천 |
|---|
| 2026.06.03 | ₩27,545 | ₩27,585 | ₩27,425 | ₩27,425 | -0.44% | 4천 |
|---|
| 2026.06.02 | ₩27,652 | ₩27,732 | ₩27,505 | ₩27,732 | +0.29% | 5.7천 |
|---|
| 2026.06.01 | ₩27,892 | ₩27,892 | ₩27,505 | ₩27,812 | -0.29% | 1.6만 |
|---|
| 2026.05.29 | ₩27,565 | ₩27,906 | ₩27,465 | ₩27,892 | +1.19% | 5천 |
|---|
| 2026.05.28 | ₩27,665 | ₩27,799 | ₩27,665 | ₩27,772 | +0.39% | 2.4천 |
|---|
| 2026.05.27 | ₩27,745 | ₩27,839 | ₩27,438 | ₩27,531 | -0.77% | 4.1천 |
|---|
| 2026.05.26 | ₩27,572 | ₩27,738 | ₩27,505 | ₩27,738 | +0.60% | 6.4천 |
|---|
| 2026.05.22 | ₩27,531 | ₩27,799 | ₩27,531 | ₩27,532 | +0.00% | 2.2천 |
|---|
| 2026.05.21 | ₩27,531 | ₩27,672 | ₩27,531 | ₩27,531 | 0.00% | 3.3천 |
|---|
| 2026.05.20 | ₩27,678 | ₩27,678 | ₩27,531 | ₩27,539 | -0.50% | 1.4천 |
|---|
| 2026.05.19 | ₩27,545 | ₩27,678 | ₩27,344 | ₩27,358 | -0.68% | 9.1천 |
|---|
| 2026.05.18 | ₩27,652 | ₩27,652 | ₩27,518 | ₩27,545 | -0.39% | 6.3천 |
|---|
| 2026.05.15 | ₩27,598 | ₩27,678 | ₩27,344 | ₩27,531 | -0.24% | 1.2만 |
|---|
| 2026.05.14 | ₩27,745 | ₩27,946 | ₩27,625 | ₩27,625 | -0.43% | 9천 |
|---|
| 2026.05.13 | ₩27,946 | ₩27,946 | ₩27,612 | ₩27,906 | -0.14% | 3.4만 |
|---|
| 2026.05.12 | ₩27,986 | ₩28,066 | ₩27,932 | ₩27,946 | -0.14% | 4.6천 |
|---|
| 2026.05.11 | ₩28,079 | ₩28,093 | ₩27,999 | ₩27,999 | -0.29% | 7.8천 |
|---|
| 2026.05.08 | ₩28,186 | ₩28,186 | ₩27,959 | ₩27,973 | -0.76% | 2.2천 |
|---|
| 2026.05.07 | ₩28,079 | ₩28,133 | ₩27,993 | ₩27,993 | -0.31% | 4.9천 |
|---|
| 2026.05.06 | ₩28,026 | ₩28,307 | ₩28,026 | ₩28,173 | +0.52% | 1.8천 |
|---|
| 2026.05.05 | ₩27,999 | ₩28,066 | ₩27,959 | ₩28,003 | +0.01% | 2.6천 |
|---|
| 2026.05.04 | ₩27,999 | ₩28,240 | ₩27,999 | ₩28,240 | +0.86% | 1.4천 |
|---|
| 2026.05.01 | ₩27,959 | ₩28,039 | ₩27,959 | ₩27,999 | +0.14% | 5.9천 |
|---|
| 2026.04.30 | ₩27,932 | ₩28,146 | ₩27,932 | ₩28,013 | +0.29% | 2.6천 |
|---|
| 2026.04.29 | ₩28,200 | ₩28,200 | ₩27,932 | ₩28,173 | -0.09% | 7.8천 |
|---|
| 2026.04.28 | ₩28,320 | ₩28,320 | ₩28,013 | ₩28,013 | -1.09% | 9.9천 |
|---|
| 2026.04.27 | ₩28,013 | ₩28,200 | ₩28,013 | ₩28,186 | +0.62% | 7.7천 |
|---|
| 2026.04.24 | ₩28,039 | ₩28,342 | ₩28,039 | ₩28,186 | +0.52% | 5.5천 |
|---|
| 2026.04.23 | ₩28,387 | ₩28,387 | ₩28,133 | ₩28,133 | -0.89% | 3.9천 |
|---|
| 2026.04.22 | ₩28,013 | ₩28,267 | ₩27,995 | ₩28,267 | +0.91% | 1만 |
|---|
| 2026.04.21 | ₩28,200 | ₩28,277 | ₩27,993 | ₩28,013 | -0.66% | 5.5천 |
|---|
| 2026.04.20 | ₩28,333 | ₩28,654 | ₩28,200 | ₩28,200 | -0.47% | 6.7천 |
|---|
| 2026.04.17 | ₩28,280 | ₩28,333 | ₩28,280 | ₩28,333 | +0.19% | 3.4천 |
|---|
| 2026.04.16 | ₩28,340 | ₩28,581 | ₩28,267 | ₩28,271 | -0.24% | 2.8천 |
|---|
| 2026.04.15 | ₩28,608 | ₩28,608 | ₩28,198 | ₩28,253 | -1.24% | 7.6천 |
|---|
| 2026.04.14 | ₩28,908 | ₩28,908 | ₩28,360 | ₩28,360 | -1.90% | 1.4천 |
|---|
| 2026.04.13 | ₩28,360 | ₩28,634 | ₩28,173 | ₩28,173 | -0.66% | 5.3천 |
|---|
| 2026.04.10 | ₩28,106 | ₩28,360 | ₩28,106 | ₩28,360 | +0.90% | 3천 |
|---|
| 2026.04.09 | ₩28,186 | ₩28,500 | ₩28,186 | ₩28,500 | +1.11% | 1.6천 |
|---|
| 2026.04.08 | ₩28,347 | ₩28,347 | ₩28,347 | ₩28,347 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩28,066 | ₩28,333 | ₩28,066 | ₩28,333 | +0.95% | 1.8천 |
|---|
| 2026.04.06 | ₩28,420 | ₩28,420 | ₩28,420 | ₩28,420 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩28,066 | ₩28,420 | ₩28,066 | ₩28,420 | +1.26% | 1.8천 |
|---|
| 2026.04.01 | ₩28,387 | ₩28,721 | ₩27,959 | ₩28,013 | -1.32% | 4.6천 |
|---|
| 2026.03.31 | ₩28,708 | ₩28,941 | ₩28,490 | ₩28,868 | +0.56% | 2.3천 |
|---|
| 2026.03.30 | ₩28,681 | ₩28,681 | ₩28,681 | ₩28,681 | 0.00% | 267 |
|---|
| 2026.03.27 | ₩28,547 | ₩28,948 | ₩28,547 | ₩28,948 | +1.40% | 580 |
|---|
| 2026.03.26 | ₩28,801 | ₩28,988 | ₩28,801 | ₩28,988 | +0.65% | 226 |
|---|
| 2026.03.25 | ₩29,068 | ₩29,068 | ₩29,068 | ₩29,068 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩29,055 | ₩29,068 | ₩29,055 | ₩29,068 | +0.05% | 1.1천 |
|---|
| 2026.03.23 | ₩29,189 | ₩29,269 | ₩29,042 | ₩29,042 | -0.50% | 1.9천 |
|---|
| 2026.03.20 | ₩29,055 | ₩29,055 | ₩29,055 | ₩29,055 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩29,322 | ₩29,674 | ₩28,681 | ₩29,055 | -0.91% | 1만 |
|---|
| 2026.03.18 | ₩29,643 | ₩29,643 | ₩29,322 | ₩29,483 | -0.54% | 1.5천 |
|---|
| 2026.03.17 | ₩29,409 | ₩29,630 | ₩29,282 | ₩29,509 | +0.34% | 4.2천 |
|---|
| 2026.03.16 | ₩29,435 | ₩29,469 | ₩29,322 | ₩29,469 | +0.12% | 1.1천 |
|---|
| 2026.03.13 | ₩29,483 | ₩29,496 | ₩29,322 | ₩29,322 | -0.54% | 2.7천 |
|---|
| 2026.03.12 | ₩29,610 | ₩29,610 | ₩29,429 | ₩29,429 | -0.61% | 537 |
|---|
| 2026.03.11 | ₩29,777 | ₩29,777 | ₩29,777 | ₩29,777 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩29,456 | ₩29,844 | ₩29,449 | ₩29,777 | +1.09% | 1 |
|---|
| 2026.03.09 | ₩29,565 | ₩29,646 | ₩29,456 | ₩29,590 | +0.08% | 1 |
|---|
| 2026.03.06 | ₩29,362 | ₩29,723 | ₩29,362 | ₩29,697 | +1.14% | 1 |
|---|
| 2026.03.05 | ₩29,296 | ₩29,372 | ₩29,296 | ₩29,362 | +0.23% | 1 |
|---|
| 2026.03.04 | ₩29,269 | ₩29,469 | ₩29,269 | ₩29,403 | +0.46% | 1 |
|---|
| 2026.03.03 | ₩29,269 | ₩29,429 | ₩29,269 | ₩29,362 | +0.32% | 1 |
|---|
| 2026.03.02 | ₩29,750 | ₩29,750 | ₩29,516 | ₩29,536 | -0.72% | 1 |
|---|
| 2026.02.27 | ₩29,630 | ₩29,663 | ₩29,603 | ₩29,644 | +0.05% | 1 |
|---|
| 2026.02.26 | ₩29,282 | ₩29,630 | ₩29,282 | ₩29,630 | +1.19% | 3.7천 |
|---|
| 2026.02.25 | ₩29,429 | ₩29,583 | ₩29,229 | ₩29,282 | -0.50% | 1 |
|---|
| 2026.02.24 | ₩29,416 | ₩29,550 | ₩29,416 | ₩29,550 | +0.45% | 1 |
|---|
| 2026.02.23 | ₩29,416 | ₩29,536 | ₩29,416 | ₩29,536 | +0.41% | 1 |
|---|
| 2026.02.20 | ₩29,229 | ₩29,737 | ₩29,229 | ₩29,536 | +1.05% | 3.7천 |
|---|
| 2026.02.19 | ₩29,590 | ₩29,710 | ₩29,202 | ₩29,710 | +0.41% | 1.8천 |
|---|
| 2026.02.18 | ₩29,362 | ₩29,656 | ₩29,296 | ₩29,643 | +0.96% | 6.5천 |
|---|
| 2026.02.17 | ₩29,291 | ₩29,296 | ₩28,935 | ₩29,296 | +0.01% | 6.5천 |
|---|
| 2026.02.13 | ₩28,908 | ₩29,068 | ₩28,908 | ₩29,055 | +0.51% | 797 |
|---|
| 2026.02.12 | ₩28,935 | ₩29,189 | ₩28,895 | ₩28,921 | -0.05% | 1.6천 |
|---|
| 2026.02.11 | ₩29,109 | ₩29,109 | ₩29,002 | ₩29,042 | -0.23% | 2.7천 |
|---|
| 2026.02.10 | ₩29,002 | ₩29,002 | ₩29,002 | ₩29,002 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩28,828 | ₩29,068 | ₩28,828 | ₩29,002 | +0.60% | 2.8천 |
|---|
| 2026.02.06 | ₩29,215 | ₩29,256 | ₩28,875 | ₩29,024 | -0.66% | 1.1천 |
|---|
| 2026.02.05 | ₩29,175 | ₩29,175 | ₩28,968 | ₩29,068 | -0.37% | 789 |
|---|
| 2026.02.04 | ₩29,055 | ₩29,202 | ₩28,935 | ₩28,935 | -0.41% | 3.3천 |
|---|
| 2026.02.03 | ₩28,815 | ₩29,050 | ₩28,815 | ₩28,935 | +0.42% | 3.3천 |
|---|
| 2026.02.02 | ₩29,068 | ₩29,202 | ₩29,068 | ₩29,095 | +0.09% | 1.2천 |
|---|
| 2026.01.30 | ₩28,868 | ₩28,975 | ₩28,798 | ₩28,974 | +0.37% | 4.1천 |
|---|
| 2026.01.29 | ₩28,921 | ₩28,948 | ₩28,868 | ₩28,948 | +0.09% | 1.5천 |
|---|
| 2026.01.28 | ₩28,748 | ₩28,881 | ₩28,748 | ₩28,881 | +0.46% | 3.1천 |
|---|
| 2026.01.27 | ₩28,627 | ₩28,988 | ₩28,627 | ₩28,868 | +0.84% | 2.2천 |
|---|
| 2026.01.26 | ₩29,015 | ₩29,229 | ₩28,467 | ₩28,628 | -1.34% | 6.1천 |
|---|
| 2026.01.23 | ₩28,734 | ₩29,149 | ₩28,734 | ₩29,149 | +1.44% | 3천 |
|---|
| 2026.01.22 | ₩28,587 | ₩28,921 | ₩28,587 | ₩28,921 | +1.17% | 3.4천 |
|---|
| 2026.01.21 | ₩28,507 | ₩28,708 | ₩28,507 | ₩28,708 | +0.70% | 1.4천 |
|---|
| 2026.01.20 | ₩28,614 | ₩28,614 | ₩28,474 | ₩28,480 | -0.47% | 9.4천 |
|---|
| 2026.01.16 | ₩28,895 | ₩28,895 | ₩28,694 | ₩28,801 | -0.32% | 1.2천 |
|---|
| 2026.01.15 | ₩28,561 | ₩28,948 | ₩28,561 | ₩28,912 | +1.23% | 4.9천 |
|---|
| 2026.01.14 | ₩28,761 | ₩28,761 | ₩28,480 | ₩28,734 | -0.09% | 4.1천 |
|---|
| 2026.01.13 | ₩28,587 | ₩28,601 | ₩28,534 | ₩28,547 | -0.14% | 1.7천 |
|---|
| 2026.01.12 | ₩28,454 | ₩28,587 | ₩28,440 | ₩28,454 | 0.00% | 3.9천 |
|---|
| 2026.01.09 | ₩28,614 | ₩28,614 | ₩28,454 | ₩28,454 | -0.56% | 1.3천 |
|---|
| 2026.01.08 | ₩28,387 | ₩28,454 | ₩28,360 | ₩28,427 | +0.14% | 2.9천 |
|---|
| 2026.01.07 | ₩28,534 | ₩28,801 | ₩28,213 | ₩28,240 | -1.03% | 1.5만 |
|---|
| 2026.01.06 | ₩28,280 | ₩28,494 | ₩28,133 | ₩28,494 | +0.76% | 1.6만 |
|---|
| 2026.01.05 | ₩28,173 | ₩28,267 | ₩28,160 | ₩28,267 | +0.33% | 8천 |
|---|
| 2026.01.02 | ₩28,053 | ₩28,788 | ₩28,053 | ₩28,066 | +0.05% | 6.7천 |
|---|
| 2025.12.31 | ₩28,200 | ₩28,293 | ₩28,066 | ₩28,293 | +0.33% | 8.8천 |
|---|
| 2025.12.30 | ₩28,079 | ₩28,333 | ₩28,039 | ₩28,333 | +0.90% | 1.4만 |
|---|
| 2025.12.29 | ₩28,106 | ₩28,245 | ₩28,106 | ₩28,133 | +0.10% | 6.5천 |
|---|
| 2025.12.26 | ₩28,066 | ₩28,173 | ₩27,986 | ₩28,095 | +0.10% | 8.9천 |
|---|
| 2025.12.24 | ₩28,053 | ₩28,220 | ₩27,959 | ₩27,986 | -0.24% | 7.1천 |
|---|
| 2025.12.23 | ₩28,307 | ₩28,376 | ₩27,919 | ₩27,999 | -1.09% | 3.5만 |
|---|
| 2025.12.22 | ₩28,627 | ₩28,627 | ₩28,240 | ₩28,253 | -1.31% | 1.6만 |
|---|
| 2025.12.19 | ₩28,480 | ₩28,627 | ₩28,414 | ₩28,547 | +0.24% | 1.4만 |
|---|
| 2025.12.18 | ₩28,440 | ₩28,815 | ₩28,440 | ₩28,636 | +0.69% | 1.7천 |
|---|
| 2025.12.17 | ₩28,373 | ₩28,681 | ₩28,373 | ₩28,440 | +0.24% | 7.3천 |
|---|
| 2025.12.16 | ₩28,467 | ₩28,485 | ₩28,360 | ₩28,400 | -0.23% | 4.4천 |
|---|
| 2025.12.15 | ₩28,520 | ₩28,601 | ₩28,467 | ₩28,467 | -0.19% | 8.6천 |
|---|
| 2025.12.12 | ₩28,601 | ₩28,734 | ₩28,480 | ₩28,607 | +0.02% | 4.7천 |
|---|
| 2025.12.11 | ₩28,748 | ₩28,895 | ₩28,667 | ₩28,667 | -0.28% | 6.5천 |
|---|
| 2025.12.10 | ₩28,627 | ₩28,862 | ₩28,614 | ₩28,862 | +0.82% | 5.1천 |
|---|
| 2025.12.09 | ₩28,601 | ₩28,974 | ₩28,601 | ₩28,627 | +0.09% | 6천 |
|---|
| 2025.12.08 | ₩28,708 | ₩28,801 | ₩28,601 | ₩28,601 | -0.37% | 4.2천 |
|---|
| 2025.12.05 | ₩28,774 | ₩28,921 | ₩28,761 | ₩28,841 | +0.23% | 3.1천 |
|---|
| 2025.12.04 | ₩28,748 | ₩28,948 | ₩28,601 | ₩28,895 | +0.51% | 3.1천 |
|---|
| 2025.12.03 | ₩28,748 | ₩28,962 | ₩28,708 | ₩28,748 | 0.00% | 1.1만 |
|---|
| 2025.12.02 | ₩28,748 | ₩28,948 | ₩28,748 | ₩28,748 | 0.00% | 4.3천 |
|---|
| 2025.12.01 | ₩28,601 | ₩28,948 | ₩28,601 | ₩28,868 | +0.93% | 2.4천 |
|---|
| 2025.11.28 | ₩28,668 | ₩28,975 | ₩28,667 | ₩28,935 | +0.93% | 3.2천 |
|---|
| 2025.11.26 | ₩28,627 | ₩28,962 | ₩28,627 | ₩28,802 | +0.61% | 1.4천 |
|---|
| 2025.11.25 | ₩28,908 | ₩28,908 | ₩28,561 | ₩28,774 | -0.46% | 3.1천 |
|---|
| 2025.11.24 | ₩28,935 | ₩28,975 | ₩28,708 | ₩28,888 | -0.16% | 5.8천 |
|---|
| 2025.11.21 | ₩28,868 | ₩29,002 | ₩28,520 | ₩28,855 | -0.05% | 6.3천 |
|---|
| 2025.11.20 | ₩29,109 | ₩29,109 | ₩28,494 | ₩28,841 | -0.92% | 5.6천 |
|---|
| 2025.11.19 | ₩29,002 | ₩29,002 | ₩28,841 | ₩28,841 | -0.55% | 1.6천 |
|---|
| 2025.11.18 | ₩28,921 | ₩28,921 | ₩28,795 | ₩28,895 | -0.09% | 3.7천 |
|---|
| 2025.11.17 | ₩29,082 | ₩29,082 | ₩28,895 | ₩28,895 | -0.64% | 2.2천 |
|---|
| 2025.11.14 | ₩29,028 | ₩29,172 | ₩28,895 | ₩28,895 | -0.46% | 2천 |
|---|
| 2025.11.13 | ₩29,269 | ₩29,269 | ₩29,002 | ₩29,005 | -0.90% | 1.4천 |
|---|
| 2025.11.12 | ₩29,028 | ₩29,296 | ₩29,015 | ₩29,282 | +0.87% | 3.7천 |
|---|
| 2025.11.11 | ₩29,002 | ₩29,266 | ₩29,002 | ₩29,042 | +0.14% | 5.9천 |
|---|
| 2025.11.10 | ₩29,028 | ₩29,389 | ₩29,002 | ₩29,028 | 0.00% | 4.7천 |
|---|
| 2025.11.07 | ₩29,028 | ₩29,269 | ₩28,881 | ₩29,109 | +0.28% | 4.4천 |
|---|
| 2025.11.06 | ₩29,042 | ₩29,042 | ₩29,031 | ₩29,031 | -0.04% | 1.1천 |
|---|
| 2025.11.05 | ₩28,962 | ₩29,193 | ₩28,962 | ₩29,069 | +0.37% | 2.2천 |
|---|
| 2025.11.04 | ₩29,028 | ₩29,164 | ₩29,028 | ₩29,068 | +0.14% | 828 |
|---|
| 2025.11.03 | ₩29,223 | ₩29,223 | ₩28,908 | ₩29,042 | -0.62% | 7.3천 |
|---|
| 2025.10.31 | ₩29,256 | ₩29,483 | ₩29,082 | ₩29,163 | -0.32% | 3.2천 |
|---|
| 2025.10.30 | ₩29,590 | ₩29,603 | ₩29,309 | ₩29,309 | -0.95% | 4.5천 |
|---|
| 2025.10.29 | ₩29,670 | ₩29,750 | ₩29,563 | ₩29,613 | -0.19% | 4.1천 |
|---|
| 2025.10.28 | ₩29,723 | ₩29,884 | ₩29,653 | ₩29,653 | -0.24% | 4.3천 |
|---|
| 2025.10.27 | ₩29,710 | ₩29,870 | ₩29,697 | ₩29,710 | 0.00% | 2.5천 |
|---|
| 2025.10.24 | ₩29,690 | ₩29,690 | ₩29,683 | ₩29,683 | -0.02% | 688 |
|---|
| 2025.10.23 | ₩29,851 | ₩29,851 | ₩29,630 | ₩29,777 | -0.25% | 5.3천 |
|---|
| 2025.10.22 | ₩29,844 | ₩29,924 | ₩29,590 | ₩29,728 | -0.39% | 4.7천 |
|---|
| 2025.10.21 | ₩29,630 | ₩29,817 | ₩29,630 | ₩29,670 | +0.14% | 1.5천 |
|---|
| 2025.10.20 | ₩29,764 | ₩29,764 | ₩29,764 | ₩29,764 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩29,469 | ₩29,774 | ₩29,469 | ₩29,764 | +1.00% | 3.5천 |
|---|
| 2025.10.16 | ₩29,804 | ₩30,057 | ₩29,523 | ₩29,523 | -0.94% | 4.9천 |
|---|
| 2025.10.15 | ₩29,670 | ₩29,824 | ₩29,563 | ₩29,804 | +0.45% | 2.1천 |
|---|
| 2025.10.14 | ₩29,723 | ₩29,804 | ₩29,551 | ₩29,603 | -0.40% | 4.1천 |
|---|
| 2025.10.13 | ₩29,697 | ₩29,737 | ₩29,443 | ₩29,608 | -0.30% | 7천 |
|---|
| 2025.10.10 | ₩29,950 | ₩29,950 | ₩29,426 | ₩29,509 | -1.47% | 3.2천 |
|---|
