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 | ₩25,311 | ₩25,431 | ₩25,209 | ₩25,431 | +0.47% | 4.6천 |
| 2026.10.08 | ₩25,311 | ₩25,524 | ₩25,297 | ₩25,364 | +0.21% | 4.1천 |
| 2026.10.07 | ₩25,190 | ₩25,270 | ₩25,110 | ₩25,244 | +0.21% | 1.6천 |
| 2026.10.06 | ₩25,311 | ₩25,618 | ₩25,257 | ₩25,377 | +0.26% | 1.6만 |
| 2026.10.05 | ₩25,725 | ₩25,725 | ₩25,190 | ₩25,417 | -1.19% | 2만 |
| 2026.10.02 | ₩26,045 | ₩26,159 | ₩25,377 | ₩25,786 | -0.99% | 8.1천 |
| 2026.10.01 | ₩26,125 | ₩26,125 | ₩25,758 | ₩25,912 | -0.82% | 5.4천 |
| 2026.09.30 | ₩25,938 | ₩26,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,352 |
| +1.60% |
| 4.7천 |
| 2026.09.29 | ₩26,579 | ₩26,805 | ₩25,885 | ₩26,005 | -2.16% | 1.3만 |
|---|
| 2026.09.28 | ₩26,800 | ₩26,800 | ₩26,513 | ₩26,579 | -0.82% | 2.9천 |
|---|
| 2026.09.25 | ₩26,673 | ₩26,833 | ₩26,673 | ₩26,673 | 0.00% | 2.9천 |
|---|
| 2026.09.24 | ₩26,713 | ₩26,847 | ₩26,499 | ₩26,686 | -0.10% | 8천 |
|---|
| 2026.09.23 | ₩27,180 | ₩27,180 | ₩26,860 | ₩26,980 | -0.74% | 3.6천 |
|---|
| 2026.09.22 | ₩27,100 | ₩27,180 | ₩27,100 | ₩27,166 | +0.24% | 2.3천 |
|---|
| 2026.09.21 | ₩27,327 | ₩27,421 | ₩26,967 | ₩27,221 | -0.39% | 6.6천 |
|---|
| 2026.09.18 | ₩27,434 | ₩27,448 | ₩27,314 | ₩27,314 | -0.44% | 6.2천 |
|---|
| 2026.09.17 | ₩27,411 | ₩27,661 | ₩27,314 | ₩27,528 | +0.43% | 1.3만 |
|---|
| 2026.09.16 | ₩27,301 | ₩27,755 | ₩27,301 | ₩27,681 | +1.39% | 2.7만 |
|---|
| 2026.09.15 | ₩27,648 | ₩27,835 | ₩27,314 | ₩27,554 | -0.34% | 6.8천 |
|---|
| 2026.09.14 | ₩27,715 | ₩27,715 | ₩27,648 | ₩27,715 | 0.00% | 3.4천 |
|---|
| 2026.09.11 | ₩27,381 | ₩27,648 | ₩27,314 | ₩27,501 | +0.44% | 8.3천 |
|---|
| 2026.09.10 | ₩27,381 | ₩27,555 | ₩27,314 | ₩27,381 | 0.00% | 2.5천 |
|---|
| 2026.09.09 | ₩27,528 | ₩27,968 | ₩27,381 | ₩27,434 | -0.34% | 2.9천 |
|---|
| 2026.09.08 | ₩27,641 | ₩27,641 | ₩27,362 | ₩27,362 | -1.01% | 1.5천 |
|---|
| 2026.09.04 | ₩27,715 | ₩27,969 | ₩27,715 | ₩27,782 | +0.24% | 4.6천 |
|---|
| 2026.09.03 | ₩27,715 | ₩27,761 | ₩27,688 | ₩27,715 | 0.00% | 3.2천 |
|---|
| 2026.09.02 | ₩27,394 | ₩27,807 | ₩27,341 | ₩27,807 | +1.51% | 6.9천 |
|---|
| 2026.09.01 | ₩27,728 | ₩27,968 | ₩27,467 | ₩27,554 | -0.63% | 6.4천 |
|---|
| 2026.08.31 | ₩27,728 | ₩27,969 | ₩27,728 | ₩27,728 | 0.00% | 1.5천 |
|---|
| 2026.08.28 | ₩27,728 | ₩27,782 | ₩27,728 | ₩27,741 | +0.05% | 803 |
|---|
| 2026.08.27 | ₩27,287 | ₩27,770 | ₩27,287 | ₩27,728 | +1.62% | 2.7천 |
|---|
| 2026.08.26 | ₩27,635 | ₩27,775 | ₩27,261 | ₩27,261 | -1.35% | 2.8천 |
|---|
| 2026.08.25 | ₩27,675 | ₩27,942 | ₩27,648 | ₩27,661 | -0.05% | 3.7천 |
|---|
| 2026.08.24 | ₩27,715 | ₩27,782 | ₩27,715 | ₩27,781 | +0.24% | 1.6천 |
|---|
| 2026.08.21 | ₩27,701 | ₩27,882 | ₩27,701 | ₩27,715 | +0.05% | 3.7천 |
|---|
| 2026.08.20 | ₩27,782 | ₩27,782 | ₩27,595 | ₩27,595 | -0.67% | 1.3천 |
|---|
| 2026.08.19 | ₩27,782 | ₩27,835 | ₩27,715 | ₩27,715 | -0.24% | 662 |
|---|
| 2026.08.18 | ₩28,035 | ₩28,035 | ₩27,782 | ₩27,782 | -0.91% | 3.1천 |
|---|
| 2026.08.17 | ₩27,782 | ₩27,934 | ₩27,782 | ₩27,934 | +0.55% | 415 |
|---|
| 2026.08.14 | ₩27,715 | ₩27,908 | ₩27,675 | ₩27,808 | +0.34% | 1.1만 |
|---|
| 2026.08.13 | ₩27,675 | ₩27,782 | ₩27,675 | ₩27,760 | +0.31% | 1.8천 |
|---|
| 2026.08.12 | ₩27,888 | ₩27,888 | ₩27,648 | ₩27,648 | -0.86% | 3.3천 |
|---|
| 2026.08.11 | ₩27,661 | ₩27,795 | ₩27,661 | ₩27,728 | +0.24% | 5.2천 |
|---|
| 2026.08.10 | ₩27,514 | ₩27,655 | ₩27,514 | ₩27,655 | +0.51% | 5.7천 |
|---|
| 2026.08.07 | ₩27,621 | ₩27,808 | ₩27,608 | ₩27,635 | +0.05% | 7.8천 |
|---|
| 2026.08.06 | ₩27,915 | ₩27,970 | ₩27,488 | ₩27,796 | -0.43% | 9.7천 |
|---|
| 2026.08.05 | ₩27,982 | ₩27,982 | ₩27,906 | ₩27,915 | -0.24% | 2.5천 |
|---|
| 2026.08.04 | ₩27,782 | ₩28,129 | ₩27,782 | ₩28,129 | +1.25% | 2.7천 |
|---|
| 2026.08.03 | ₩28,102 | ₩28,236 | ₩27,848 | ₩27,882 | -0.78% | 1.5만 |
|---|
| 2026.07.31 | ₩28,115 | ₩28,115 | ₩27,928 | ₩27,928 | -0.67% | 2.3천 |
|---|
| 2026.07.30 | ₩28,129 | ₩28,249 | ₩27,929 | ₩28,196 | +0.24% | 2.7천 |
|---|
| 2026.07.29 | ₩27,875 | ₩28,342 | ₩27,875 | ₩28,236 | +1.29% | 1.2천 |
|---|
| 2026.07.28 | ₩27,942 | ₩28,183 | ₩27,942 | ₩27,982 | +0.14% | 3.2천 |
|---|
| 2026.07.27 | ₩27,982 | ₩27,995 | ₩27,965 | ₩27,969 | -0.05% | 1.8천 |
|---|
| 2026.07.24 | ₩28,214 | ₩28,214 | ₩27,971 | ₩28,122 | -0.33% | 2.9천 |
|---|
| 2026.07.23 | ₩28,102 | ₩28,222 | ₩27,922 | ₩28,115 | +0.05% | 3.7천 |
|---|
| 2026.07.22 | ₩28,316 | ₩28,316 | ₩28,237 | ₩28,237 | -0.28% | 797 |
|---|
| 2026.07.21 | ₩28,075 | ₩28,397 | ₩28,075 | ₩28,322 | +0.88% | 5.9천 |
|---|
| 2026.07.20 | ₩28,209 | ₩28,427 | ₩28,209 | ₩28,286 | +0.27% | 2.7천 |
|---|
| 2026.07.17 | ₩27,782 | ₩28,115 | ₩27,782 | ₩28,115 | +1.20% | 5.3천 |
|---|
| 2026.07.16 | ₩27,928 | ₩28,022 | ₩27,528 | ₩27,742 | -0.67% | 7.7천 |
|---|
| 2026.07.15 | ₩27,661 | ₩27,995 | ₩27,661 | ₩27,768 | +0.39% | 9.4천 |
|---|
| 2026.07.14 | ₩28,089 | ₩28,089 | ₩27,661 | ₩27,661 | -1.52% | 2.9천 |
|---|
| 2026.07.13 | ₩27,688 | ₩27,995 | ₩27,688 | ₩27,995 | +1.11% | 2.6천 |
|---|
| 2026.07.10 | ₩27,848 | ₩27,915 | ₩27,675 | ₩27,728 | -0.43% | 2.4천 |
|---|
| 2026.07.09 | ₩27,690 | ₩28,062 | ₩27,675 | ₩27,848 | +0.57% | 7.2천 |
|---|
| 2026.07.08 | ₩27,768 | ₩28,115 | ₩27,768 | ₩27,915 | +0.53% | 2.2천 |
|---|
| 2026.07.07 | ₩27,514 | ₩28,129 | ₩27,514 | ₩27,932 | +1.52% | 6.5천 |
|---|
| 2026.07.06 | ₩27,394 | ₩27,765 | ₩27,394 | ₩27,755 | +1.32% | 4.2천 |
|---|
| 2026.07.02 | ₩27,474 | ₩27,688 | ₩27,314 | ₩27,514 | +0.15% | 4.2천 |
|---|
| 2026.07.01 | ₩28,115 | ₩28,129 | ₩27,408 | ₩27,595 | -1.85% | 1.7천 |
|---|
| 2026.06.30 | ₩28,115 | ₩28,262 | ₩27,795 | ₩27,842 | -0.97% | 8.2천 |
|---|
| 2026.06.29 | ₩28,302 | ₩28,302 | ₩27,808 | ₩27,886 | -1.47% | 4.9천 |
|---|
| 2026.06.26 | ₩27,728 | ₩28,142 | ₩27,715 | ₩28,142 | +1.49% | 3천 |
|---|
| 2026.06.25 | ₩27,982 | ₩27,982 | ₩27,595 | ₩27,822 | -0.57% | 1.8천 |
|---|
| 2026.06.24 | ₩28,369 | ₩28,475 | ₩27,461 | ₩27,568 | -2.82% | 6.4천 |
|---|
| 2026.06.23 | ₩28,249 | ₩28,596 | ₩28,249 | ₩28,596 | +1.23% | 1.1천 |
|---|
| 2026.06.22 | ₩28,156 | ₩28,267 | ₩28,156 | ₩28,262 | +0.38% | 4.9천 |
|---|
| 2026.06.18 | ₩27,942 | ₩28,156 | ₩27,942 | ₩28,156 | +0.76% | 3.3천 |
|---|
| 2026.06.17 | ₩27,822 | ₩28,089 | ₩27,822 | ₩28,049 | +0.82% | 4.4천 |
|---|
| 2026.06.16 | ₩27,848 | ₩28,102 | ₩27,621 | ₩27,969 | +0.43% | 3.8천 |
|---|
| 2026.06.15 | ₩27,942 | ₩28,102 | ₩27,662 | ₩28,102 | +0.57% | 1.3만 |
|---|
| 2026.06.12 | ₩27,528 | ₩27,705 | ₩27,528 | ₩27,581 | +0.19% | 1.7천 |
|---|
| 2026.06.11 | ₩27,434 | ₩27,701 | ₩27,434 | ₩27,701 | +0.97% | 837 |
|---|
| 2026.06.10 | ₩27,274 | ₩27,715 | ₩27,274 | ₩27,595 | +1.18% | 1.3만 |
|---|
| 2026.06.09 | ₩27,421 | ₩27,568 | ₩27,381 | ₩27,514 | +0.34% | 7.9천 |
|---|
| 2026.06.08 | ₩27,448 | ₩27,581 | ₩27,314 | ₩27,581 | +0.49% | 1.4만 |
|---|
| 2026.06.05 | ₩27,441 | ₩27,501 | ₩27,381 | ₩27,501 | +0.22% | 4.8천 |
|---|
| 2026.06.04 | ₩27,501 | ₩27,513 | ₩27,448 | ₩27,448 | -0.19% | 2.4천 |
|---|
| 2026.06.03 | ₩27,528 | ₩27,568 | ₩27,408 | ₩27,408 | -0.44% | 4천 |
|---|
| 2026.06.02 | ₩27,635 | ₩27,715 | ₩27,488 | ₩27,715 | +0.29% | 5.7천 |
|---|
| 2026.06.01 | ₩27,875 | ₩27,875 | ₩27,488 | ₩27,795 | -0.29% | 1.6만 |
|---|
| 2026.05.29 | ₩27,548 | ₩27,888 | ₩27,448 | ₩27,875 | +1.19% | 5천 |
|---|
| 2026.05.28 | ₩27,648 | ₩27,782 | ₩27,648 | ₩27,755 | +0.39% | 2.4천 |
|---|
| 2026.05.27 | ₩27,728 | ₩27,822 | ₩27,421 | ₩27,514 | -0.77% | 4.1천 |
|---|
| 2026.05.26 | ₩27,554 | ₩27,721 | ₩27,488 | ₩27,721 | +0.60% | 6.4천 |
|---|
| 2026.05.22 | ₩27,514 | ₩27,782 | ₩27,514 | ₩27,515 | +0.00% | 2.2천 |
|---|
| 2026.05.21 | ₩27,514 | ₩27,655 | ₩27,514 | ₩27,514 | 0.00% | 3.3천 |
|---|
| 2026.05.20 | ₩27,661 | ₩27,661 | ₩27,514 | ₩27,522 | -0.50% | 1.4천 |
|---|
| 2026.05.19 | ₩27,528 | ₩27,661 | ₩27,327 | ₩27,341 | -0.68% | 9.1천 |
|---|
| 2026.05.18 | ₩27,635 | ₩27,635 | ₩27,501 | ₩27,528 | -0.39% | 6.3천 |
|---|
| 2026.05.15 | ₩27,581 | ₩27,661 | ₩27,327 | ₩27,514 | -0.24% | 1.2만 |
|---|
| 2026.05.14 | ₩27,728 | ₩27,928 | ₩27,608 | ₩27,608 | -0.43% | 9천 |
|---|
| 2026.05.13 | ₩27,928 | ₩27,929 | ₩27,595 | ₩27,888 | -0.14% | 3.4만 |
|---|
| 2026.05.12 | ₩27,969 | ₩28,049 | ₩27,915 | ₩27,928 | -0.14% | 4.6천 |
|---|
| 2026.05.11 | ₩28,062 | ₩28,075 | ₩27,982 | ₩27,982 | -0.29% | 7.8천 |
|---|
| 2026.05.08 | ₩28,169 | ₩28,169 | ₩27,942 | ₩27,955 | -0.76% | 2.2천 |
|---|
| 2026.05.07 | ₩28,062 | ₩28,115 | ₩27,975 | ₩27,975 | -0.31% | 4.9천 |
|---|
| 2026.05.06 | ₩28,009 | ₩28,289 | ₩28,009 | ₩28,156 | +0.52% | 1.8천 |
|---|
| 2026.05.05 | ₩27,982 | ₩28,049 | ₩27,942 | ₩27,985 | +0.01% | 2.6천 |
|---|
| 2026.05.04 | ₩27,982 | ₩28,222 | ₩27,982 | ₩28,222 | +0.86% | 1.4천 |
|---|
| 2026.05.01 | ₩27,942 | ₩28,022 | ₩27,942 | ₩27,982 | +0.14% | 5.9천 |
|---|
| 2026.04.30 | ₩27,915 | ₩28,129 | ₩27,915 | ₩27,995 | +0.29% | 2.6천 |
|---|
| 2026.04.29 | ₩28,182 | ₩28,182 | ₩27,915 | ₩28,156 | -0.09% | 7.8천 |
|---|
| 2026.04.28 | ₩28,302 | ₩28,302 | ₩27,995 | ₩27,995 | -1.09% | 9.9천 |
|---|
| 2026.04.27 | ₩27,995 | ₩28,182 | ₩27,995 | ₩28,169 | +0.62% | 7.7천 |
|---|
| 2026.04.24 | ₩28,022 | ₩28,324 | ₩28,022 | ₩28,169 | +0.52% | 5.5천 |
|---|
| 2026.04.23 | ₩28,369 | ₩28,369 | ₩28,115 | ₩28,115 | -0.89% | 3.9천 |
|---|
| 2026.04.22 | ₩27,995 | ₩28,249 | ₩27,977 | ₩28,249 | +0.91% | 1만 |
|---|
| 2026.04.21 | ₩28,182 | ₩28,259 | ₩27,975 | ₩27,995 | -0.66% | 5.5천 |
|---|
| 2026.04.20 | ₩28,316 | ₩28,636 | ₩28,182 | ₩28,182 | -0.47% | 6.7천 |
|---|
| 2026.04.17 | ₩28,262 | ₩28,316 | ₩28,262 | ₩28,316 | +0.19% | 3.4천 |
|---|
| 2026.04.16 | ₩28,322 | ₩28,563 | ₩28,249 | ₩28,253 | -0.24% | 2.8천 |
|---|
| 2026.04.15 | ₩28,591 | ₩28,591 | ₩28,180 | ₩28,236 | -1.24% | 7.6천 |
|---|
| 2026.04.14 | ₩28,890 | ₩28,890 | ₩28,342 | ₩28,342 | -1.90% | 1.4천 |
|---|
| 2026.04.13 | ₩28,342 | ₩28,616 | ₩28,156 | ₩28,156 | -0.66% | 5.3천 |
|---|
| 2026.04.10 | ₩28,089 | ₩28,342 | ₩28,089 | ₩28,342 | +0.90% | 3천 |
|---|
| 2026.04.09 | ₩28,169 | ₩28,483 | ₩28,169 | ₩28,483 | +1.11% | 1.6천 |
|---|
| 2026.04.08 | ₩28,329 | ₩28,329 | ₩28,329 | ₩28,329 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩28,049 | ₩28,316 | ₩28,049 | ₩28,316 | +0.95% | 1.8천 |
|---|
| 2026.04.06 | ₩28,403 | ₩28,403 | ₩28,403 | ₩28,403 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩28,049 | ₩28,403 | ₩28,049 | ₩28,403 | +1.26% | 1.8천 |
|---|
| 2026.04.01 | ₩28,369 | ₩28,703 | ₩27,942 | ₩27,995 | -1.32% | 4.6천 |
|---|
| 2026.03.31 | ₩28,690 | ₩28,924 | ₩28,472 | ₩28,850 | +0.56% | 2.3천 |
|---|
| 2026.03.30 | ₩28,663 | ₩28,663 | ₩28,663 | ₩28,663 | 0.00% | 267 |
|---|
| 2026.03.27 | ₩28,529 | ₩28,930 | ₩28,529 | ₩28,930 | +1.40% | 580 |
|---|
| 2026.03.26 | ₩28,783 | ₩28,970 | ₩28,783 | ₩28,970 | +0.65% | 226 |
|---|
| 2026.03.25 | ₩29,050 | ₩29,050 | ₩29,050 | ₩29,050 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩29,037 | ₩29,050 | ₩29,037 | ₩29,050 | +0.05% | 1.1천 |
|---|
| 2026.03.23 | ₩29,171 | ₩29,251 | ₩29,024 | ₩29,024 | -0.50% | 1.9천 |
|---|
| 2026.03.20 | ₩29,037 | ₩29,037 | ₩29,037 | ₩29,037 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩29,304 | ₩29,656 | ₩28,663 | ₩29,037 | -0.91% | 1만 |
|---|
| 2026.03.18 | ₩29,625 | ₩29,625 | ₩29,304 | ₩29,464 | -0.54% | 1.5천 |
|---|
| 2026.03.17 | ₩29,391 | ₩29,611 | ₩29,264 | ₩29,491 | +0.34% | 4.2천 |
|---|
| 2026.03.16 | ₩29,417 | ₩29,451 | ₩29,304 | ₩29,451 | +0.12% | 1.1천 |
|---|
| 2026.03.13 | ₩29,464 | ₩29,478 | ₩29,304 | ₩29,304 | -0.54% | 2.7천 |
|---|
| 2026.03.12 | ₩29,591 | ₩29,591 | ₩29,411 | ₩29,411 | -0.61% | 537 |
|---|
| 2026.03.11 | ₩29,758 | ₩29,758 | ₩29,758 | ₩29,758 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩29,438 | ₩29,825 | ₩29,431 | ₩29,758 | +1.09% | 1 |
|---|
| 2026.03.09 | ₩29,546 | ₩29,628 | ₩29,438 | ₩29,571 | +0.08% | 1 |
|---|
| 2026.03.06 | ₩29,344 | ₩29,705 | ₩29,344 | ₩29,678 | +1.14% | 1 |
|---|
| 2026.03.05 | ₩29,277 | ₩29,354 | ₩29,277 | ₩29,344 | +0.23% | 1 |
|---|
| 2026.03.04 | ₩29,251 | ₩29,451 | ₩29,251 | ₩29,384 | +0.46% | 1 |
|---|
| 2026.03.03 | ₩29,251 | ₩29,411 | ₩29,251 | ₩29,344 | +0.32% | 1 |
|---|
| 2026.03.02 | ₩29,732 | ₩29,732 | ₩29,498 | ₩29,518 | -0.72% | 1 |
|---|
| 2026.02.27 | ₩29,611 | ₩29,645 | ₩29,585 | ₩29,626 | +0.05% | 1 |
|---|
| 2026.02.26 | ₩29,264 | ₩29,611 | ₩29,264 | ₩29,611 | +1.19% | 3.7천 |
|---|
| 2026.02.25 | ₩29,411 | ₩29,565 | ₩29,211 | ₩29,264 | -0.50% | 1 |
|---|
| 2026.02.24 | ₩29,398 | ₩29,531 | ₩29,398 | ₩29,531 | +0.45% | 1 |
|---|
| 2026.02.23 | ₩29,398 | ₩29,518 | ₩29,398 | ₩29,518 | +0.41% | 1 |
|---|
| 2026.02.20 | ₩29,211 | ₩29,718 | ₩29,211 | ₩29,518 | +1.05% | 3.7천 |
|---|
| 2026.02.19 | ₩29,571 | ₩29,691 | ₩29,184 | ₩29,691 | +0.41% | 1.8천 |
|---|
| 2026.02.18 | ₩29,344 | ₩29,638 | ₩29,277 | ₩29,625 | +0.96% | 6.5천 |
|---|
| 2026.02.17 | ₩29,273 | ₩29,277 | ₩28,917 | ₩29,277 | +0.01% | 6.5천 |
|---|
| 2026.02.13 | ₩28,890 | ₩29,050 | ₩28,890 | ₩29,037 | +0.51% | 797 |
|---|
| 2026.02.12 | ₩28,917 | ₩29,170 | ₩28,877 | ₩28,903 | -0.05% | 1.6천 |
|---|
| 2026.02.11 | ₩29,090 | ₩29,090 | ₩28,984 | ₩29,024 | -0.23% | 2.7천 |
|---|
| 2026.02.10 | ₩28,984 | ₩28,984 | ₩28,984 | ₩28,984 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩28,810 | ₩29,050 | ₩28,810 | ₩28,984 | +0.60% | 2.8천 |
|---|
| 2026.02.06 | ₩29,197 | ₩29,237 | ₩28,858 | ₩29,006 | -0.66% | 1.1천 |
|---|
| 2026.02.05 | ₩29,157 | ₩29,157 | ₩28,950 | ₩29,050 | -0.37% | 789 |
|---|
| 2026.02.04 | ₩29,037 | ₩29,184 | ₩28,917 | ₩28,917 | -0.41% | 3.3천 |
|---|
| 2026.02.03 | ₩28,797 | ₩29,032 | ₩28,797 | ₩28,917 | +0.42% | 3.3천 |
|---|
| 2026.02.02 | ₩29,050 | ₩29,184 | ₩29,050 | ₩29,077 | +0.09% | 1.2천 |
|---|
| 2026.01.30 | ₩28,850 | ₩28,957 | ₩28,781 | ₩28,956 | +0.37% | 4.1천 |
|---|
| 2026.01.29 | ₩28,903 | ₩28,930 | ₩28,850 | ₩28,930 | +0.09% | 1.5천 |
|---|
| 2026.01.28 | ₩28,730 | ₩28,863 | ₩28,730 | ₩28,863 | +0.46% | 3.1천 |
|---|
| 2026.01.27 | ₩28,610 | ₩28,970 | ₩28,610 | ₩28,850 | +0.84% | 2.2천 |
|---|
| 2026.01.26 | ₩28,997 | ₩29,211 | ₩28,449 | ₩28,610 | -1.34% | 6.1천 |
|---|
| 2026.01.23 | ₩28,716 | ₩29,131 | ₩28,716 | ₩29,131 | +1.44% | 3천 |
|---|
| 2026.01.22 | ₩28,570 | ₩28,903 | ₩28,570 | ₩28,903 | +1.17% | 3.4천 |
|---|
| 2026.01.21 | ₩28,489 | ₩28,690 | ₩28,489 | ₩28,690 | +0.70% | 1.4천 |
|---|
| 2026.01.20 | ₩28,596 | ₩28,596 | ₩28,456 | ₩28,463 | -0.47% | 9.4천 |
|---|
| 2026.01.16 | ₩28,877 | ₩28,877 | ₩28,676 | ₩28,783 | -0.32% | 1.2천 |
|---|
| 2026.01.15 | ₩28,543 | ₩28,930 | ₩28,543 | ₩28,894 | +1.23% | 4.9천 |
|---|
| 2026.01.14 | ₩28,743 | ₩28,743 | ₩28,463 | ₩28,716 | -0.09% | 4.1천 |
|---|
| 2026.01.13 | ₩28,570 | ₩28,583 | ₩28,516 | ₩28,529 | -0.14% | 1.7천 |
|---|
| 2026.01.12 | ₩28,436 | ₩28,570 | ₩28,423 | ₩28,436 | 0.00% | 3.9천 |
|---|
| 2026.01.09 | ₩28,596 | ₩28,596 | ₩28,436 | ₩28,436 | -0.56% | 1.3천 |
|---|
| 2026.01.08 | ₩28,369 | ₩28,436 | ₩28,342 | ₩28,409 | +0.14% | 2.9천 |
|---|
| 2026.01.07 | ₩28,516 | ₩28,783 | ₩28,196 | ₩28,222 | -1.03% | 1.5만 |
|---|
| 2026.01.06 | ₩28,262 | ₩28,476 | ₩28,115 | ₩28,476 | +0.76% | 1.6만 |
|---|
| 2026.01.05 | ₩28,156 | ₩28,249 | ₩28,142 | ₩28,249 | +0.33% | 8천 |
|---|
| 2026.01.02 | ₩28,035 | ₩28,770 | ₩28,035 | ₩28,049 | +0.05% | 6.7천 |
|---|
| 2025.12.31 | ₩28,182 | ₩28,276 | ₩28,049 | ₩28,276 | +0.33% | 8.8천 |
|---|
| 2025.12.30 | ₩28,062 | ₩28,316 | ₩28,022 | ₩28,316 | +0.90% | 1.4만 |
|---|
| 2025.12.29 | ₩28,089 | ₩28,228 | ₩28,089 | ₩28,115 | +0.10% | 6.5천 |
|---|
| 2025.12.26 | ₩28,049 | ₩28,156 | ₩27,969 | ₩28,078 | +0.10% | 8.9천 |
|---|
| 2025.12.24 | ₩28,035 | ₩28,202 | ₩27,942 | ₩27,969 | -0.24% | 7.1천 |
|---|
| 2025.12.23 | ₩28,289 | ₩28,359 | ₩27,902 | ₩27,982 | -1.09% | 3.5만 |
|---|
| 2025.12.22 | ₩28,610 | ₩28,610 | ₩28,222 | ₩28,236 | -1.31% | 1.6만 |
|---|
| 2025.12.19 | ₩28,462 | ₩28,610 | ₩28,396 | ₩28,529 | +0.24% | 1.4만 |
|---|
| 2025.12.18 | ₩28,423 | ₩28,797 | ₩28,423 | ₩28,618 | +0.69% | 1.7천 |
|---|
| 2025.12.17 | ₩28,356 | ₩28,663 | ₩28,356 | ₩28,423 | +0.24% | 7.3천 |
|---|
| 2025.12.16 | ₩28,449 | ₩28,468 | ₩28,342 | ₩28,383 | -0.23% | 4.4천 |
|---|
| 2025.12.15 | ₩28,503 | ₩28,583 | ₩28,449 | ₩28,449 | -0.19% | 8.6천 |
|---|
| 2025.12.12 | ₩28,583 | ₩28,716 | ₩28,463 | ₩28,590 | +0.02% | 4.7천 |
|---|
| 2025.12.11 | ₩28,730 | ₩28,877 | ₩28,650 | ₩28,650 | -0.28% | 6.5천 |
|---|
| 2025.12.10 | ₩28,610 | ₩28,844 | ₩28,596 | ₩28,844 | +0.82% | 5.1천 |
|---|
| 2025.12.09 | ₩28,583 | ₩28,956 | ₩28,583 | ₩28,610 | +0.09% | 6천 |
|---|
| 2025.12.08 | ₩28,690 | ₩28,783 | ₩28,583 | ₩28,583 | -0.37% | 4.2천 |
|---|
| 2025.12.05 | ₩28,757 | ₩28,903 | ₩28,743 | ₩28,823 | +0.23% | 3.1천 |
|---|
| 2025.12.04 | ₩28,730 | ₩28,930 | ₩28,583 | ₩28,877 | +0.51% | 3.1천 |
|---|
| 2025.12.03 | ₩28,730 | ₩28,944 | ₩28,690 | ₩28,730 | 0.00% | 1.1만 |
|---|
| 2025.12.02 | ₩28,730 | ₩28,930 | ₩28,730 | ₩28,730 | 0.00% | 4.3천 |
|---|
| 2025.12.01 | ₩28,583 | ₩28,930 | ₩28,583 | ₩28,850 | +0.93% | 2.4천 |
|---|
| 2025.11.28 | ₩28,650 | ₩28,957 | ₩28,650 | ₩28,917 | +0.93% | 3.2천 |
|---|
| 2025.11.26 | ₩28,610 | ₩28,944 | ₩28,610 | ₩28,784 | +0.61% | 1.4천 |
|---|
| 2025.11.25 | ₩28,890 | ₩28,890 | ₩28,543 | ₩28,757 | -0.46% | 3.1천 |
|---|
| 2025.11.24 | ₩28,917 | ₩28,957 | ₩28,690 | ₩28,870 | -0.16% | 5.8천 |
|---|
| 2025.11.21 | ₩28,850 | ₩28,984 | ₩28,503 | ₩28,837 | -0.05% | 6.3천 |
|---|
| 2025.11.20 | ₩29,090 | ₩29,090 | ₩28,476 | ₩28,823 | -0.92% | 5.6천 |
|---|
| 2025.11.19 | ₩28,984 | ₩28,984 | ₩28,823 | ₩28,823 | -0.55% | 1.6천 |
|---|
| 2025.11.18 | ₩28,903 | ₩28,903 | ₩28,777 | ₩28,877 | -0.09% | 3.7천 |
|---|
| 2025.11.17 | ₩29,064 | ₩29,064 | ₩28,877 | ₩28,877 | -0.64% | 2.2천 |
|---|
| 2025.11.14 | ₩29,010 | ₩29,154 | ₩28,877 | ₩28,877 | -0.46% | 2천 |
|---|
| 2025.11.13 | ₩29,251 | ₩29,251 | ₩28,984 | ₩28,987 | -0.90% | 1.4천 |
|---|
| 2025.11.12 | ₩29,010 | ₩29,277 | ₩28,997 | ₩29,264 | +0.87% | 3.7천 |
|---|
| 2025.11.11 | ₩28,984 | ₩29,248 | ₩28,984 | ₩29,024 | +0.14% | 5.9천 |
|---|
| 2025.11.10 | ₩29,010 | ₩29,371 | ₩28,984 | ₩29,010 | 0.00% | 4.7천 |
|---|
| 2025.11.07 | ₩29,010 | ₩29,251 | ₩28,863 | ₩29,090 | +0.28% | 4.4천 |
|---|
| 2025.11.06 | ₩29,024 | ₩29,024 | ₩29,013 | ₩29,013 | -0.04% | 1.1천 |
|---|
| 2025.11.05 | ₩28,944 | ₩29,175 | ₩28,944 | ₩29,051 | +0.37% | 2.2천 |
|---|
| 2025.11.04 | ₩29,010 | ₩29,146 | ₩29,010 | ₩29,050 | +0.14% | 828 |
|---|
| 2025.11.03 | ₩29,205 | ₩29,205 | ₩28,890 | ₩29,024 | -0.62% | 7.3천 |
|---|
| 2025.10.31 | ₩29,237 | ₩29,464 | ₩29,064 | ₩29,145 | -0.32% | 3.2천 |
|---|
| 2025.10.30 | ₩29,571 | ₩29,585 | ₩29,291 | ₩29,291 | -0.95% | 4.5천 |
|---|
| 2025.10.29 | ₩29,651 | ₩29,732 | ₩29,545 | ₩29,595 | -0.19% | 4.1천 |
|---|
| 2025.10.28 | ₩29,705 | ₩29,865 | ₩29,634 | ₩29,634 | -0.24% | 4.3천 |
|---|
| 2025.10.27 | ₩29,691 | ₩29,852 | ₩29,678 | ₩29,691 | 0.00% | 2.5천 |
|---|
| 2025.10.24 | ₩29,671 | ₩29,671 | ₩29,665 | ₩29,665 | -0.02% | 688 |
|---|
| 2025.10.23 | ₩29,833 | ₩29,833 | ₩29,611 | ₩29,758 | -0.25% | 5.3천 |
|---|
| 2025.10.22 | ₩29,825 | ₩29,905 | ₩29,571 | ₩29,709 | -0.39% | 4.7천 |
|---|
| 2025.10.21 | ₩29,611 | ₩29,798 | ₩29,611 | ₩29,652 | +0.14% | 1.5천 |
|---|
| 2025.10.20 | ₩29,745 | ₩29,745 | ₩29,745 | ₩29,745 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩29,451 | ₩29,755 | ₩29,451 | ₩29,745 | +1.00% | 3.5천 |
|---|
| 2025.10.16 | ₩29,785 | ₩30,039 | ₩29,505 | ₩29,505 | -0.94% | 4.9천 |
|---|
| 2025.10.15 | ₩29,651 | ₩29,805 | ₩29,545 | ₩29,785 | +0.45% | 2.1천 |
|---|
| 2025.10.14 | ₩29,705 | ₩29,785 | ₩29,533 | ₩29,585 | -0.40% | 4.1천 |
|---|
| 2025.10.13 | ₩29,678 | ₩29,718 | ₩29,425 | ₩29,590 | -0.30% | 7천 |
|---|
| 2025.10.10 | ₩29,931 | ₩29,931 | ₩29,407 | ₩29,491 | -1.47% | 3.2천 |
|---|
