시장 데이터를 불러오는 중
Federal Agricultural Mortgage Corporation 5.250% Non-Cumulative Preferred Stock, Series F · AGM-PF · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,305 | ₩23,305 | ₩23,131 | ₩23,305 | 0.00% | 1.3만 |
| 2026.10.08 | ₩23,277 | ₩23,305 | ₩23,157 | ₩23,265 | -0.05% | 2.1만 |
| 2026.10.07 | ₩23,117 | ₩23,305 | ₩23,063 | ₩23,184 | +0.29% | 1.3만 |
| 2026.10.06 | ₩23,680 | ₩24,069 | ₩23,211 | ₩23,211 | -1.98% | 3.1만 |
| 2026.10.05 | ₩23,841 | ₩24,042 | ₩23,305 | ₩23,466 | -1.57% | 2만 |
| 2026.10.02 | ₩24,190 | ₩24,404 | ₩24,049 | ₩24,049 | -0.58% | 6.9천 |
| 2026.10.01 | ₩24,243 | ₩24,351 | ₩23,655 | ₩24,069 | -0.72% | 1.8만 |
| 2026.09.30 | ₩24,109 | ₩24,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,109 |
| ₩24,431 |
| +1.33% |
| 2.2만 |
| 2026.09.29 | ₩24,485 | ₩24,512 | ₩23,935 | ₩24,176 | -1.26% | 3.3만 |
|---|
| 2026.09.28 | ₩24,418 | ₩24,525 | ₩24,284 | ₩24,525 | +0.44% | 2.5만 |
|---|
| 2026.09.25 | ₩24,485 | ₩24,559 | ₩24,351 | ₩24,470 | -0.06% | 1.5만 |
|---|
| 2026.09.24 | ₩24,525 | ₩24,646 | ₩24,525 | ₩24,525 | 0.00% | 2.4만 |
|---|
| 2026.09.23 | ₩24,673 | ₩25,008 | ₩24,529 | ₩24,632 | -0.16% | 8천 |
|---|
| 2026.09.22 | ₩24,766 | ₩25,035 | ₩24,606 | ₩24,679 | -0.35% | 9.2천 |
|---|
| 2026.09.21 | ₩24,820 | ₩24,994 | ₩24,740 | ₩24,941 | +0.49% | 3.8천 |
|---|
| 2026.09.18 | ₩24,726 | ₩24,820 | ₩24,646 | ₩24,733 | +0.03% | 3.9천 |
|---|
| 2026.09.17 | ₩24,673 | ₩24,833 | ₩24,673 | ₩24,740 | +0.27% | 9.4천 |
|---|
| 2026.09.16 | ₩24,579 | ₩25,003 | ₩24,579 | ₩24,713 | +0.55% | 7.8천 |
|---|
| 2026.09.15 | ₩25,048 | ₩25,048 | ₩24,740 | ₩24,740 | -1.23% | 3.8천 |
|---|
| 2026.09.14 | ₩24,565 | ₩25,048 | ₩24,512 | ₩24,874 | +1.26% | 1.9만 |
|---|
| 2026.09.11 | ₩24,820 | ₩24,887 | ₩24,418 | ₩24,713 | -0.43% | 1.3만 |
|---|
| 2026.09.10 | ₩24,901 | ₩25,048 | ₩24,820 | ₩24,829 | -0.29% | 1.1만 |
|---|
| 2026.09.09 | ₩24,994 | ₩25,209 | ₩24,874 | ₩24,953 | -0.17% | 4.5천 |
|---|
| 2026.09.08 | ₩24,981 | ₩25,061 | ₩24,980 | ₩25,035 | +0.21% | 6.3천 |
|---|
| 2026.09.04 | ₩24,914 | ₩25,167 | ₩24,914 | ₩25,008 | +0.38% | 3.1천 |
|---|
| 2026.09.03 | ₩24,954 | ₩25,021 | ₩24,887 | ₩24,887 | -0.27% | 9.5천 |
|---|
| 2026.09.02 | ₩25,021 | ₩25,142 | ₩24,968 | ₩25,048 | +0.11% | 6천 |
|---|
| 2026.09.01 | ₩24,914 | ₩25,128 | ₩24,914 | ₩24,981 | +0.27% | 9.4천 |
|---|
| 2026.08.31 | ₩25,142 | ₩25,182 | ₩24,994 | ₩25,128 | -0.05% | 2만 |
|---|
| 2026.08.28 | ₩25,088 | ₩25,149 | ₩25,088 | ₩25,149 | +0.24% | 2.9천 |
|---|
| 2026.08.27 | ₩25,035 | ₩25,209 | ₩25,035 | ₩25,154 | +0.48% | 8.9천 |
|---|
| 2026.08.26 | ₩25,061 | ₩25,142 | ₩25,061 | ₩25,061 | 0.00% | 2.8천 |
|---|
| 2026.08.25 | ₩25,075 | ₩25,191 | ₩25,035 | ₩25,182 | +0.43% | 7천 |
|---|
| 2026.08.24 | ₩25,088 | ₩25,209 | ₩25,038 | ₩25,169 | +0.32% | 7.5천 |
|---|
| 2026.08.21 | ₩25,088 | ₩25,276 | ₩25,088 | ₩25,095 | +0.03% | 5.3천 |
|---|
| 2026.08.20 | ₩25,102 | ₩25,397 | ₩25,075 | ₩25,102 | 0.00% | 9.4천 |
|---|
| 2026.08.19 | ₩25,048 | ₩25,276 | ₩25,008 | ₩25,276 | +0.91% | 4.8천 |
|---|
| 2026.08.18 | ₩25,008 | ₩25,219 | ₩24,874 | ₩25,142 | +0.54% | 2.5만 |
|---|
| 2026.08.17 | ₩25,236 | ₩25,276 | ₩25,084 | ₩25,102 | -0.53% | 1.1만 |
|---|
| 2026.08.14 | ₩25,380 | ₩25,380 | ₩25,242 | ₩25,242 | -0.54% | 1.2천 |
|---|
| 2026.08.13 | ₩25,289 | ₩25,400 | ₩25,249 | ₩25,276 | -0.05% | 3.2천 |
|---|
| 2026.08.12 | ₩25,410 | ₩25,410 | ₩25,249 | ₩25,381 | -0.11% | 6.5천 |
|---|
| 2026.08.11 | ₩25,410 | ₩25,410 | ₩25,182 | ₩25,330 | -0.32% | 1만 |
|---|
| 2026.08.10 | ₩25,236 | ₩25,397 | ₩25,236 | ₩25,296 | +0.24% | 1.2만 |
|---|
| 2026.08.07 | ₩25,276 | ₩25,391 | ₩25,222 | ₩25,330 | +0.21% | 4.5천 |
|---|
| 2026.08.06 | ₩25,410 | ₩25,410 | ₩25,276 | ₩25,276 | -0.53% | 9.6천 |
|---|
| 2026.08.05 | ₩25,356 | ₩25,410 | ₩25,343 | ₩25,370 | +0.05% | 3.3천 |
|---|
| 2026.08.04 | ₩25,289 | ₩25,423 | ₩25,289 | ₩25,397 | +0.42% | 8천 |
|---|
| 2026.08.03 | ₩25,423 | ₩25,423 | ₩25,289 | ₩25,289 | -0.53% | 4.1천 |
|---|
| 2026.07.31 | ₩25,343 | ₩25,423 | ₩25,290 | ₩25,423 | +0.32% | 1.5만 |
|---|
| 2026.07.30 | ₩25,289 | ₩25,392 | ₩25,289 | ₩25,343 | +0.21% | 1.7천 |
|---|
| 2026.07.29 | ₩25,450 | ₩25,453 | ₩25,303 | ₩25,453 | +0.01% | 2천 |
|---|
| 2026.07.28 | ₩25,517 | ₩25,611 | ₩25,450 | ₩25,514 | -0.01% | 2.6천 |
|---|
| 2026.07.27 | ₩25,343 | ₩25,437 | ₩25,343 | ₩25,356 | +0.05% | 3.1천 |
|---|
| 2026.07.24 | ₩25,316 | ₩25,491 | ₩25,249 | ₩25,316 | 0.00% | 2.8만 |
|---|
| 2026.07.23 | ₩25,611 | ₩25,611 | ₩25,297 | ₩25,383 | -0.89% | 3.5만 |
|---|
| 2026.07.22 | ₩25,625 | ₩25,745 | ₩25,584 | ₩25,665 | +0.16% | 3.8천 |
|---|
| 2026.07.21 | ₩25,745 | ₩25,745 | ₩25,611 | ₩25,678 | -0.26% | 3.2천 |
|---|
| 2026.07.20 | ₩25,745 | ₩25,745 | ₩25,475 | ₩25,678 | -0.26% | 7.1천 |
|---|
| 2026.07.17 | ₩25,222 | ₩25,745 | ₩25,222 | ₩25,745 | +2.07% | 3.5만 |
|---|
| 2026.07.16 | ₩25,343 | ₩25,410 | ₩25,343 | ₩25,410 | +0.26% | 1.2만 |
|---|
| 2026.07.15 | ₩25,504 | ₩25,504 | ₩25,316 | ₩25,410 | -0.37% | 8.7천 |
|---|
| 2026.07.14 | ₩25,142 | ₩25,491 | ₩25,142 | ₩25,491 | +1.39% | 1.9만 |
|---|
| 2026.07.13 | ₩25,143 | ₩25,236 | ₩25,143 | ₩25,236 | +0.37% | 3.8천 |
|---|
| 2026.07.10 | ₩25,276 | ₩25,316 | ₩25,196 | ₩25,303 | +0.11% | 6.1천 |
|---|
| 2026.07.09 | ₩25,196 | ₩25,303 | ₩25,102 | ₩25,289 | +0.37% | 1.5만 |
|---|
| 2026.07.08 | ₩25,330 | ₩25,330 | ₩25,196 | ₩25,303 | -0.11% | 7.9천 |
|---|
| 2026.07.07 | ₩25,263 | ₩25,330 | ₩25,232 | ₩25,249 | -0.05% | 5.7천 |
|---|
| 2026.07.06 | ₩25,128 | ₩25,234 | ₩24,981 | ₩25,234 | +0.42% | 5.7천 |
|---|
| 2026.07.02 | ₩25,142 | ₩25,142 | ₩25,008 | ₩25,055 | -0.35% | 5.2천 |
|---|
| 2026.07.01 | ₩25,276 | ₩25,276 | ₩24,994 | ₩25,142 | -0.53% | 1.5만 |
|---|
| 2026.06.30 | ₩25,665 | ₩25,665 | ₩25,370 | ₩25,370 | -1.15% | 2.6만 |
|---|
| 2026.06.29 | ₩25,665 | ₩25,665 | ₩25,570 | ₩25,665 | 0.00% | 7.9천 |
|---|
| 2026.06.26 | ₩25,665 | ₩25,665 | ₩25,531 | ₩25,665 | 0.00% | 7.6천 |
|---|
| 2026.06.25 | ₩25,477 | ₩25,665 | ₩25,464 | ₩25,665 | +0.74% | 1.1만 |
|---|
| 2026.06.24 | ₩25,665 | ₩25,665 | ₩25,551 | ₩25,571 | -0.37% | 9.6천 |
|---|
| 2026.06.23 | ₩25,611 | ₩25,651 | ₩25,558 | ₩25,558 | -0.21% | 3.6천 |
|---|
| 2026.06.22 | ₩25,732 | ₩25,732 | ₩25,517 | ₩25,665 | -0.26% | 8천 |
|---|
| 2026.06.18 | ₩25,356 | ₩25,665 | ₩25,356 | ₩25,665 | +1.22% | 4.6천 |
|---|
| 2026.06.17 | ₩25,437 | ₩25,584 | ₩25,357 | ₩25,357 | -0.32% | 5.3천 |
|---|
| 2026.06.16 | ₩25,263 | ₩25,611 | ₩25,263 | ₩25,611 | +1.38% | 9.2천 |
|---|
| 2026.06.15 | ₩25,410 | ₩25,450 | ₩25,231 | ₩25,450 | +0.16% | 2만 |
|---|
| 2026.06.12 | ₩25,236 | ₩25,329 | ₩25,075 | ₩25,329 | +0.37% | 4.3천 |
|---|
| 2026.06.11 | ₩25,021 | ₩25,222 | ₩25,021 | ₩25,196 | +0.70% | 4.2천 |
|---|
| 2026.06.10 | ₩25,196 | ₩25,303 | ₩25,115 | ₩25,155 | -0.16% | 8.6천 |
|---|
| 2026.06.09 | ₩25,196 | ₩25,244 | ₩25,169 | ₩25,189 | -0.03% | 5.8천 |
|---|
| 2026.06.08 | ₩25,196 | ₩25,276 | ₩25,196 | ₩25,196 | 0.00% | 3.7천 |
|---|
| 2026.06.05 | ₩25,236 | ₩25,303 | ₩25,209 | ₩25,209 | -0.11% | 2.1천 |
|---|
| 2026.06.04 | ₩25,383 | ₩25,410 | ₩25,249 | ₩25,249 | -0.53% | 7.5천 |
|---|
| 2026.06.03 | ₩25,343 | ₩25,383 | ₩25,263 | ₩25,287 | -0.22% | 6.7천 |
|---|
| 2026.06.02 | ₩25,356 | ₩25,383 | ₩25,209 | ₩25,316 | -0.16% | 2.3만 |
|---|
| 2026.06.01 | ₩25,611 | ₩25,611 | ₩25,383 | ₩25,477 | -0.52% | 2.8천 |
|---|
| 2026.05.29 | ₩25,611 | ₩25,638 | ₩25,423 | ₩25,450 | -0.63% | 1.4만 |
|---|
| 2026.05.28 | ₩25,598 | ₩25,692 | ₩25,491 | ₩25,618 | +0.08% | 1.1만 |
|---|
| 2026.05.27 | ₩25,343 | ₩25,611 | ₩25,316 | ₩25,504 | +0.63% | 1.1만 |
|---|
| 2026.05.26 | ₩25,249 | ₩25,477 | ₩25,236 | ₩25,410 | +0.64% | 1.9만 |
|---|
| 2026.05.22 | ₩25,383 | ₩25,383 | ₩25,222 | ₩25,253 | -0.51% | 6.3천 |
|---|
| 2026.05.21 | ₩25,423 | ₩25,423 | ₩25,303 | ₩25,303 | -0.47% | 8.7천 |
|---|
| 2026.05.20 | ₩25,377 | ₩25,403 | ₩25,377 | ₩25,403 | +0.11% | 631 |
|---|
| 2026.05.19 | ₩25,370 | ₩25,397 | ₩25,303 | ₩25,383 | +0.05% | 9.7천 |
|---|
| 2026.05.18 | ₩25,316 | ₩25,330 | ₩25,263 | ₩25,330 | +0.05% | 1.2만 |
|---|
| 2026.05.15 | ₩25,289 | ₩25,289 | ₩25,183 | ₩25,183 | -0.42% | 5.1천 |
|---|
| 2026.05.14 | ₩25,317 | ₩25,393 | ₩25,317 | ₩25,370 | +0.21% | 1.8천 |
|---|
| 2026.05.13 | ₩25,196 | ₩25,316 | ₩25,169 | ₩25,256 | +0.24% | 5.2천 |
|---|
| 2026.05.12 | ₩25,477 | ₩25,544 | ₩25,128 | ₩25,236 | -0.95% | 2.9만 |
|---|
| 2026.05.11 | ₩25,571 | ₩25,571 | ₩25,457 | ₩25,464 | -0.42% | 1.1만 |
|---|
| 2026.05.08 | ₩25,571 | ₩25,571 | ₩25,450 | ₩25,450 | -0.47% | 1.1만 |
|---|
| 2026.05.07 | ₩25,732 | ₩25,732 | ₩25,531 | ₩25,571 | -0.63% | 4.3천 |
|---|
| 2026.05.06 | ₩25,607 | ₩25,645 | ₩25,584 | ₩25,598 | -0.03% | 3.3천 |
|---|
| 2026.05.05 | ₩25,705 | ₩25,712 | ₩25,450 | ₩25,705 | 0.00% | 1.1천 |
|---|
| 2026.05.04 | ₩25,799 | ₩25,799 | ₩25,718 | ₩25,752 | -0.18% | 2.8천 |
|---|
| 2026.05.01 | ₩25,772 | ₩25,772 | ₩25,706 | ₩25,718 | -0.21% | 3.8천 |
|---|
| 2026.04.30 | ₩25,611 | ₩25,732 | ₩25,611 | ₩25,732 | +0.47% | 2.2천 |
|---|
| 2026.04.29 | ₩25,678 | ₩25,739 | ₩25,678 | ₩25,705 | +0.10% | 4.7천 |
|---|
| 2026.04.28 | ₩25,638 | ₩25,712 | ₩25,638 | ₩25,678 | +0.16% | 2.1천 |
|---|
| 2026.04.27 | ₩25,692 | ₩25,866 | ₩25,665 | ₩25,667 | -0.10% | 5.6천 |
|---|
| 2026.04.24 | ₩25,786 | ₩25,806 | ₩25,678 | ₩25,705 | -0.31% | 3.4천 |
|---|
| 2026.04.23 | ₩25,786 | ₩25,866 | ₩25,786 | ₩25,792 | +0.03% | 5천 |
|---|
| 2026.04.22 | ₩25,879 | ₩25,893 | ₩25,786 | ₩25,853 | -0.10% | 2.6만 |
|---|
| 2026.04.21 | ₩25,772 | ₩25,946 | ₩25,772 | ₩25,893 | +0.47% | 1.6만 |
|---|
| 2026.04.20 | ₩25,893 | ₩25,893 | ₩25,786 | ₩25,800 | -0.36% | 5.8천 |
|---|
| 2026.04.17 | ₩25,786 | ₩25,920 | ₩25,497 | ₩25,906 | +0.47% | 1.9만 |
|---|
| 2026.04.16 | ₩25,477 | ₩25,786 | ₩25,477 | ₩25,772 | +1.16% | 5.2천 |
|---|
| 2026.04.15 | ₩25,638 | ₩25,786 | ₩25,638 | ₩25,772 | +0.52% | 3천 |
|---|
| 2026.04.14 | ₩25,604 | ₩25,681 | ₩25,450 | ₩25,584 | -0.08% | 2만 |
|---|
| 2026.04.13 | ₩25,504 | ₩25,598 | ₩25,316 | ₩25,343 | -0.63% | 1.2만 |
|---|
| 2026.04.10 | ₩25,477 | ₩25,705 | ₩25,423 | ₩25,705 | +0.89% | 1.1만 |
|---|
| 2026.04.09 | ₩25,678 | ₩25,678 | ₩25,289 | ₩25,477 | -0.78% | 1.2만 |
|---|
| 2026.04.08 | ₩25,517 | ₩25,692 | ₩25,410 | ₩25,678 | +0.63% | 1.2만 |
|---|
| 2026.04.07 | ₩25,397 | ₩25,397 | ₩24,994 | ₩25,370 | -0.11% | 1.1만 |
|---|
| 2026.04.06 | ₩25,397 | ₩25,421 | ₩25,276 | ₩25,276 | -0.48% | 1.9천 |
|---|
| 2026.04.02 | ₩25,343 | ₩25,450 | ₩25,222 | ₩25,236 | -0.42% | 5.8천 |
|---|
| 2026.04.01 | ₩25,155 | ₩25,386 | ₩25,075 | ₩25,249 | +0.37% | 1.2만 |
|---|
| 2026.03.31 | ₩26,013 | ₩26,282 | ₩25,450 | ₩25,450 | -2.16% | 4.8만 |
|---|
| 2026.03.30 | ₩26,013 | ₩26,054 | ₩26,013 | ₩26,054 | +0.15% | 1.6천 |
|---|
| 2026.03.27 | ₩26,094 | ₩26,094 | ₩25,906 | ₩26,000 | -0.36% | 2.3만 |
|---|
| 2026.03.26 | ₩26,215 | ₩26,282 | ₩25,826 | ₩26,084 | -0.50% | 2.3만 |
|---|
| 2026.03.25 | ₩26,558 | ₩26,558 | ₩26,558 | ₩26,558 | 0.00% | 898 |
|---|
| 2026.03.24 | ₩25,812 | ₩26,046 | ₩25,772 | ₩26,027 | +0.83% | 1.2만 |
|---|
| 2026.03.23 | ₩25,893 | ₩26,684 | ₩25,744 | ₩25,812 | -0.31% | 1.4만 |
|---|
| 2026.03.20 | ₩26,221 | ₩26,221 | ₩25,759 | ₩25,893 | -1.25% | 1.1만 |
|---|
| 2026.03.19 | ₩26,038 | ₩26,148 | ₩25,960 | ₩25,960 | -0.30% | 4.4천 |
|---|
| 2026.03.18 | ₩26,180 | ₩26,349 | ₩26,040 | ₩26,094 | -0.33% | 5.3천 |
|---|
| 2026.03.17 | ₩26,308 | ₩26,469 | ₩26,121 | ₩26,383 | +0.28% | 9.7천 |
|---|
| 2026.03.16 | ₩26,308 | ₩26,456 | ₩26,081 | ₩26,121 | -0.71% | 7.7천 |
|---|
| 2026.03.13 | ₩26,617 | ₩26,617 | ₩26,215 | ₩26,536 | -0.30% | 1.5천 |
|---|
| 2026.03.12 | ₩26,483 | ₩26,657 | ₩26,308 | ₩26,489 | +0.03% | 5.4천 |
|---|
| 2026.03.11 | ₩26,550 | ₩26,657 | ₩26,456 | ₩26,603 | +0.20% | 4.5천 |
|---|
| 2026.03.10 | ₩26,644 | ₩26,661 | ₩26,308 | ₩26,617 | -0.10% | 3 |
|---|
| 2026.03.09 | ₩26,671 | ₩26,671 | ₩26,579 | ₩26,617 | -0.20% | 3 |
|---|
| 2026.03.06 | ₩26,818 | ₩26,818 | ₩26,483 | ₩26,496 | -1.20% | 3 |
|---|
| 2026.03.05 | ₩26,751 | ₩26,805 | ₩26,590 | ₩26,603 | -0.55% | 3 |
|---|
| 2026.03.04 | ₩26,630 | ₩26,784 | ₩26,630 | ₩26,784 | +0.58% | 3 |
|---|
| 2026.03.03 | ₩26,644 | ₩26,751 | ₩26,603 | ₩26,630 | -0.05% | 3 |
|---|
| 2026.03.02 | ₩26,496 | ₩26,858 | ₩26,496 | ₩26,751 | +0.96% | 3 |
|---|
| 2026.02.27 | ₩26,577 | ₩26,791 | ₩26,483 | ₩26,791 | +0.81% | 3 |
|---|
| 2026.02.26 | ₩26,664 | ₩26,738 | ₩26,590 | ₩26,590 | -0.28% | 3.1천 |
|---|
| 2026.02.25 | ₩26,536 | ₩26,736 | ₩26,536 | ₩26,577 | +0.15% | 3 |
|---|
| 2026.02.24 | ₩26,429 | ₩26,724 | ₩26,429 | ₩26,603 | +0.66% | 3 |
|---|
| 2026.02.23 | ₩26,616 | ₩26,617 | ₩26,516 | ₩26,516 | -0.37% | 3 |
|---|
| 2026.02.20 | ₩26,617 | ₩26,697 | ₩26,536 | ₩26,617 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩26,577 | ₩26,764 | ₩26,483 | ₩26,657 | +0.30% | 4천 |
|---|
| 2026.02.18 | ₩26,778 | ₩26,791 | ₩26,563 | ₩26,563 | -0.80% | 4.4천 |
|---|
| 2026.02.17 | ₩26,577 | ₩26,724 | ₩26,389 | ₩26,724 | +0.55% | 7.4천 |
|---|
| 2026.02.13 | ₩26,456 | ₩26,546 | ₩26,435 | ₩26,536 | +0.30% | 5천 |
|---|
| 2026.02.12 | ₩26,308 | ₩26,456 | ₩26,302 | ₩26,456 | +0.56% | 9.1천 |
|---|
| 2026.02.11 | ₩26,397 | ₩26,397 | ₩26,228 | ₩26,295 | -0.39% | 6.4천 |
|---|
| 2026.02.10 | ₩26,657 | ₩26,657 | ₩26,408 | ₩26,408 | -0.94% | 2.2천 |
|---|
| 2026.02.09 | ₩26,510 | ₩26,523 | ₩26,228 | ₩26,469 | -0.15% | 4.3천 |
|---|
| 2026.02.06 | ₩26,483 | ₩26,603 | ₩26,355 | ₩26,510 | +0.10% | 1.6만 |
|---|
| 2026.02.05 | ₩26,201 | ₩26,456 | ₩26,201 | ₩26,456 | +0.97% | 5.8천 |
|---|
| 2026.02.04 | ₩26,201 | ₩26,389 | ₩26,201 | ₩26,389 | +0.72% | 4.3천 |
|---|
| 2026.02.03 | ₩26,483 | ₩26,483 | ₩26,148 | ₩26,148 | -1.27% | 9.6천 |
|---|
| 2026.02.02 | ₩26,295 | ₩26,389 | ₩26,201 | ₩26,268 | -0.10% | 2.4천 |
|---|
| 2026.01.30 | ₩26,165 | ₩26,429 | ₩26,121 | ₩26,148 | -0.07% | 2.3만 |
|---|
| 2026.01.29 | ₩26,389 | ₩26,483 | ₩26,188 | ₩26,402 | +0.05% | 3.4천 |
|---|
| 2026.01.28 | ₩26,242 | ₩26,443 | ₩26,228 | ₩26,443 | +0.77% | 5.1천 |
|---|
| 2026.01.27 | ₩26,443 | ₩26,470 | ₩26,241 | ₩26,322 | -0.46% | 8.9천 |
|---|
| 2026.01.26 | ₩26,550 | ₩26,550 | ₩26,349 | ₩26,416 | -0.51% | 5.6천 |
|---|
| 2026.01.23 | ₩26,308 | ₩26,483 | ₩26,295 | ₩26,469 | +0.61% | 8천 |
|---|
| 2026.01.22 | ₩26,295 | ₩26,536 | ₩26,295 | ₩26,483 | +0.71% | 7천 |
|---|
| 2026.01.21 | ₩26,121 | ₩26,563 | ₩26,081 | ₩26,429 | +1.18% | 1.1만 |
|---|
| 2026.01.20 | ₩26,577 | ₩26,577 | ₩26,194 | ₩26,349 | -0.86% | 1.4만 |
|---|
| 2026.01.16 | ₩26,282 | ₩26,577 | ₩26,282 | ₩26,443 | +0.61% | 1.6만 |
|---|
| 2026.01.15 | ₩26,376 | ₩26,577 | ₩26,148 | ₩26,456 | +0.31% | 1.6천 |
|---|
| 2026.01.14 | ₩26,121 | ₩26,376 | ₩26,121 | ₩26,349 | +0.87% | 1.4만 |
|---|
| 2026.01.13 | ₩26,040 | ₩26,241 | ₩26,040 | ₩26,107 | +0.26% | 7.3천 |
|---|
| 2026.01.12 | ₩26,054 | ₩26,134 | ₩26,014 | ₩26,040 | -0.05% | 9.3천 |
|---|
| 2026.01.09 | ₩26,040 | ₩26,189 | ₩25,880 | ₩26,054 | +0.05% | 1.1만 |
|---|
| 2026.01.08 | ₩25,973 | ₩26,107 | ₩25,931 | ₩26,040 | +0.26% | 1.4만 |
|---|
| 2026.01.07 | ₩26,013 | ₩26,013 | ₩25,853 | ₩25,906 | -0.41% | 8.2천 |
|---|
| 2026.01.06 | ₩25,879 | ₩26,007 | ₩25,665 | ₩25,987 | +0.41% | 2만 |
|---|
| 2026.01.05 | ₩25,973 | ₩26,174 | ₩25,920 | ₩26,040 | +0.26% | 1.6만 |
|---|
| 2026.01.02 | ₩25,946 | ₩25,946 | ₩25,798 | ₩25,893 | -0.20% | 1.2만 |
|---|
| 2025.12.31 | ₩25,920 | ₩26,121 | ₩25,893 | ₩26,121 | +0.78% | 1.9만 |
|---|
| 2025.12.30 | ₩25,879 | ₩25,987 | ₩25,866 | ₩25,906 | +0.10% | 3.2만 |
|---|
| 2025.12.29 | ₩25,912 | ₩26,013 | ₩25,853 | ₩25,906 | -0.02% | 3만 |
|---|
| 2025.12.26 | ₩25,893 | ₩26,107 | ₩25,893 | ₩25,953 | +0.23% | 1.3만 |
|---|
| 2025.12.24 | ₩25,933 | ₩26,000 | ₩25,906 | ₩25,960 | +0.10% | 8.6천 |
|---|
| 2025.12.23 | ₩25,946 | ₩26,000 | ₩25,866 | ₩25,933 | -0.05% | 4.2만 |
|---|
| 2025.12.22 | ₩25,946 | ₩26,020 | ₩25,893 | ₩25,906 | -0.16% | 1.8만 |
|---|
| 2025.12.19 | ₩25,826 | ₩25,985 | ₩25,826 | ₩25,866 | +0.16% | 1.4만 |
|---|
| 2025.12.18 | ₩25,812 | ₩26,034 | ₩25,722 | ₩25,866 | +0.21% | 7.3만 |
|---|
| 2025.12.17 | ₩25,839 | ₩25,853 | ₩25,611 | ₩25,826 | -0.05% | 2.4만 |
|---|
| 2025.12.16 | ₩25,812 | ₩25,879 | ₩25,759 | ₩25,772 | -0.16% | 1.8만 |
|---|
| 2025.12.15 | ₩25,759 | ₩25,893 | ₩25,759 | ₩25,812 | +0.21% | 3.9만 |
|---|
| 2025.12.12 | ₩25,678 | ₩25,839 | ₩25,638 | ₩25,759 | +0.31% | 5.5만 |
|---|
| 2025.12.11 | ₩25,812 | ₩25,866 | ₩25,692 | ₩25,772 | -0.16% | 2만 |
|---|
| 2025.12.10 | ₩25,638 | ₩26,000 | ₩25,638 | ₩25,812 | +0.68% | 2.4만 |
|---|
| 2025.12.09 | ₩25,946 | ₩25,973 | ₩25,584 | ₩25,638 | -1.19% | 5.1만 |
|---|
| 2025.12.08 | ₩25,933 | ₩25,987 | ₩25,678 | ₩25,946 | +0.05% | 4.1만 |
|---|
| 2025.12.05 | ₩25,826 | ₩26,134 | ₩25,826 | ₩25,968 | +0.55% | 1.1만 |
|---|
| 2025.12.04 | ₩25,946 | ₩26,050 | ₩25,772 | ₩25,960 | +0.05% | 1만 |
|---|
| 2025.12.03 | ₩25,960 | ₩26,121 | ₩25,826 | ₩25,913 | -0.18% | 2.8만 |
|---|
| 2025.12.02 | ₩26,067 | ₩26,161 | ₩25,893 | ₩25,893 | -0.67% | 2.8만 |
|---|
| 2025.12.01 | ₩26,013 | ₩26,080 | ₩25,933 | ₩26,054 | +0.15% | 2.7만 |
|---|
| 2025.11.28 | ₩26,243 | ₩26,243 | ₩25,946 | ₩26,119 | -0.47% | 1.5만 |
|---|
| 2025.11.26 | ₩26,094 | ₩26,241 | ₩26,027 | ₩26,188 | +0.36% | 5.7천 |
|---|
| 2025.11.25 | ₩26,161 | ₩26,161 | ₩25,920 | ₩26,121 | -0.15% | 1.9만 |
|---|
| 2025.11.24 | ₩26,089 | ₩26,201 | ₩25,973 | ₩26,107 | +0.07% | 1만 |
|---|
| 2025.11.21 | ₩26,027 | ₩26,148 | ₩25,906 | ₩26,148 | +0.46% | 8.3천 |
|---|
| 2025.11.20 | ₩26,013 | ₩26,188 | ₩25,906 | ₩26,013 | 0.00% | 2.6만 |
|---|
| 2025.11.19 | ₩26,081 | ₩26,102 | ₩25,946 | ₩25,987 | -0.36% | 1.7만 |
|---|
| 2025.11.18 | ₩26,148 | ₩26,255 | ₩25,946 | ₩26,094 | -0.21% | 2.6만 |
|---|
| 2025.11.17 | ₩26,255 | ₩26,295 | ₩25,973 | ₩26,074 | -0.69% | 2.5만 |
|---|
| 2025.11.14 | ₩26,134 | ₩26,469 | ₩26,027 | ₩26,161 | +0.10% | 1.1만 |
|---|
| 2025.11.13 | ₩26,094 | ₩26,376 | ₩25,893 | ₩26,134 | +0.15% | 3.6만 |
|---|
| 2025.11.12 | ₩26,336 | ₩26,536 | ₩26,067 | ₩26,255 | -0.31% | 1.3만 |
|---|
| 2025.11.11 | ₩26,456 | ₩26,617 | ₩26,349 | ₩26,376 | -0.30% | 5.4천 |
|---|
| 2025.11.10 | ₩26,148 | ₩26,456 | ₩26,148 | ₩26,362 | +0.82% | 1.5만 |
|---|
| 2025.11.07 | ₩26,107 | ₩26,389 | ₩26,027 | ₩26,389 | +1.08% | 1만 |
|---|
| 2025.11.06 | ₩26,362 | ₩26,483 | ₩26,148 | ₩26,322 | -0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩26,148 | ₩26,443 | ₩26,148 | ₩26,322 | +0.67% | 1.1만 |
|---|
| 2025.11.04 | ₩26,188 | ₩26,349 | ₩26,054 | ₩26,262 | +0.28% | 1.3만 |
|---|
| 2025.11.03 | ₩26,443 | ₩26,563 | ₩26,148 | ₩26,447 | +0.02% | 1.1만 |
|---|
| 2025.10.31 | ₩26,751 | ₩26,817 | ₩26,349 | ₩26,443 | -1.15% | 3.6만 |
|---|
| 2025.10.30 | ₩27,019 | ₩27,086 | ₩26,684 | ₩26,684 | -1.24% | 1.6만 |
|---|
| 2025.10.29 | ₩27,326 | ₩27,529 | ₩27,140 | ₩27,140 | -0.68% | 2.5만 |
|---|
| 2025.10.28 | ₩27,180 | ₩27,394 | ₩27,113 | ₩27,220 | +0.15% | 5.9천 |
|---|
| 2025.10.27 | ₩27,252 | ₩27,354 | ₩27,153 | ₩27,180 | -0.27% | 4.1천 |
|---|
| 2025.10.24 | ₩27,153 | ₩27,341 | ₩27,126 | ₩27,153 | 0.00% | 1.9천 |
|---|
| 2025.10.23 | ₩27,019 | ₩27,254 | ₩26,952 | ₩27,113 | +0.35% | 9.6천 |
|---|
| 2025.10.22 | ₩27,234 | ₩27,354 | ₩27,220 | ₩27,220 | -0.05% | 7.5천 |
|---|
| 2025.10.21 | ₩27,274 | ₩27,542 | ₩27,220 | ₩27,220 | -0.20% | 3.3천 |
|---|
| 2025.10.20 | ₩27,153 | ₩27,435 | ₩27,153 | ₩27,274 | +0.44% | 7천 |
|---|
| 2025.10.17 | ₩27,301 | ₩27,421 | ₩26,970 | ₩27,314 | +0.05% | 1.2만 |
|---|
| 2025.10.16 | ₩26,992 | ₩27,247 | ₩26,845 | ₩27,193 | +0.75% | 1.6만 |
|---|
| 2025.10.15 | ₩27,441 | ₩27,448 | ₩27,086 | ₩27,086 | -1.29% | 2.6천 |
|---|
| 2025.10.14 | ₩27,033 | ₩27,287 | ₩26,965 | ₩27,086 | +0.20% | 5.1천 |
|---|
| 2025.10.13 | ₩27,019 | ₩27,033 | ₩26,952 | ₩27,026 | +0.02% | 4.8천 |
|---|
| 2025.10.10 | ₩27,274 | ₩27,421 | ₩26,939 | ₩26,939 | -1.23% | 1.5만 |
|---|
