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 | ₩23,197 | ₩23,197 | ₩23,023 | ₩23,197 | 0.00% | 1.3만 |
| 2026.10.08 | ₩23,169 | ₩23,197 | ₩23,050 | ₩23,157 | -0.05% | 2.1만 |
| 2026.10.07 | ₩23,010 | ₩23,197 | ₩22,956 | ₩23,077 | +0.29% | 1.3만 |
| 2026.10.06 | ₩23,570 | ₩23,958 | ₩23,103 | ₩23,103 | -1.98% | 3.1만 |
| 2026.10.05 | ₩23,731 | ₩23,931 | ₩23,197 | ₩23,357 | -1.57% | 2만 |
| 2026.10.02 | ₩24,078 | ₩24,291 | ₩23,937 | ₩23,937 | -0.58% | 6.9천 |
| 2026.10.01 | ₩24,131 | ₩24,238 | ₩23,545 | ₩23,958 | -0.72% | 1.8만 |
| 2026.09.30 | ₩23,998 | ₩24,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,318 |
| +1.33% |
| 2.2만 |
| 2026.09.29 | ₩24,371 | ₩24,398 | ₩23,824 | ₩24,064 | -1.26% | 3.3만 |
|---|
| 2026.09.28 | ₩24,305 | ₩24,411 | ₩24,171 | ₩24,411 | +0.44% | 2.5만 |
|---|
| 2026.09.25 | ₩24,371 | ₩24,445 | ₩24,238 | ₩24,357 | -0.06% | 1.5만 |
|---|
| 2026.09.24 | ₩24,411 | ₩24,531 | ₩24,411 | ₩24,411 | 0.00% | 2.4만 |
|---|
| 2026.09.23 | ₩24,558 | ₩24,892 | ₩24,415 | ₩24,518 | -0.16% | 8천 |
|---|
| 2026.09.22 | ₩24,652 | ₩24,918 | ₩24,491 | ₩24,565 | -0.35% | 9.2천 |
|---|
| 2026.09.21 | ₩24,705 | ₩24,878 | ₩24,625 | ₩24,825 | +0.49% | 3.8천 |
|---|
| 2026.09.18 | ₩24,611 | ₩24,705 | ₩24,531 | ₩24,618 | +0.03% | 3.9천 |
|---|
| 2026.09.17 | ₩24,558 | ₩24,718 | ₩24,558 | ₩24,625 | +0.27% | 9.4천 |
|---|
| 2026.09.16 | ₩24,465 | ₩24,887 | ₩24,465 | ₩24,598 | +0.55% | 7.8천 |
|---|
| 2026.09.15 | ₩24,932 | ₩24,932 | ₩24,625 | ₩24,625 | -1.23% | 3.8천 |
|---|
| 2026.09.14 | ₩24,451 | ₩24,932 | ₩24,398 | ₩24,758 | +1.26% | 1.9만 |
|---|
| 2026.09.11 | ₩24,705 | ₩24,772 | ₩24,305 | ₩24,598 | -0.43% | 1.3만 |
|---|
| 2026.09.10 | ₩24,785 | ₩24,932 | ₩24,705 | ₩24,714 | -0.29% | 1.1만 |
|---|
| 2026.09.09 | ₩24,878 | ₩25,092 | ₩24,758 | ₩24,837 | -0.17% | 4.5천 |
|---|
| 2026.09.08 | ₩24,865 | ₩24,945 | ₩24,864 | ₩24,918 | +0.21% | 6.3천 |
|---|
| 2026.09.04 | ₩24,798 | ₩25,051 | ₩24,798 | ₩24,892 | +0.38% | 3.1천 |
|---|
| 2026.09.03 | ₩24,838 | ₩24,905 | ₩24,772 | ₩24,772 | -0.27% | 9.5천 |
|---|
| 2026.09.02 | ₩24,905 | ₩25,025 | ₩24,852 | ₩24,932 | +0.11% | 6천 |
|---|
| 2026.09.01 | ₩24,798 | ₩25,012 | ₩24,798 | ₩24,865 | +0.27% | 9.4천 |
|---|
| 2026.08.31 | ₩25,025 | ₩25,065 | ₩24,878 | ₩25,012 | -0.05% | 2만 |
|---|
| 2026.08.28 | ₩24,972 | ₩25,032 | ₩24,972 | ₩25,032 | +0.24% | 2.9천 |
|---|
| 2026.08.27 | ₩24,918 | ₩25,092 | ₩24,918 | ₩25,037 | +0.48% | 8.9천 |
|---|
| 2026.08.26 | ₩24,945 | ₩25,025 | ₩24,945 | ₩24,945 | 0.00% | 2.8천 |
|---|
| 2026.08.25 | ₩24,959 | ₩25,075 | ₩24,918 | ₩25,065 | +0.43% | 7천 |
|---|
| 2026.08.24 | ₩24,972 | ₩25,092 | ₩24,922 | ₩25,052 | +0.32% | 7.5천 |
|---|
| 2026.08.21 | ₩24,972 | ₩25,159 | ₩24,972 | ₩24,979 | +0.03% | 5.3천 |
|---|
| 2026.08.20 | ₩24,985 | ₩25,279 | ₩24,959 | ₩24,985 | 0.00% | 9.4천 |
|---|
| 2026.08.19 | ₩24,932 | ₩25,159 | ₩24,892 | ₩25,159 | +0.91% | 4.8천 |
|---|
| 2026.08.18 | ₩24,892 | ₩25,102 | ₩24,758 | ₩25,025 | +0.54% | 2.5만 |
|---|
| 2026.08.17 | ₩25,119 | ₩25,159 | ₩24,968 | ₩24,985 | -0.53% | 1.1만 |
|---|
| 2026.08.14 | ₩25,262 | ₩25,262 | ₩25,125 | ₩25,125 | -0.54% | 1.2천 |
|---|
| 2026.08.13 | ₩25,172 | ₩25,282 | ₩25,132 | ₩25,159 | -0.05% | 3.2천 |
|---|
| 2026.08.12 | ₩25,292 | ₩25,292 | ₩25,132 | ₩25,264 | -0.11% | 6.5천 |
|---|
| 2026.08.11 | ₩25,292 | ₩25,292 | ₩25,065 | ₩25,212 | -0.32% | 1만 |
|---|
| 2026.08.10 | ₩25,119 | ₩25,279 | ₩25,119 | ₩25,179 | +0.24% | 1.2만 |
|---|
| 2026.08.07 | ₩25,159 | ₩25,273 | ₩25,105 | ₩25,212 | +0.21% | 4.5천 |
|---|
| 2026.08.06 | ₩25,292 | ₩25,292 | ₩25,159 | ₩25,159 | -0.53% | 9.6천 |
|---|
| 2026.08.05 | ₩25,239 | ₩25,292 | ₩25,225 | ₩25,252 | +0.05% | 3.3천 |
|---|
| 2026.08.04 | ₩25,172 | ₩25,306 | ₩25,172 | ₩25,279 | +0.42% | 8천 |
|---|
| 2026.08.03 | ₩25,306 | ₩25,306 | ₩25,172 | ₩25,172 | -0.53% | 4.1천 |
|---|
| 2026.07.31 | ₩25,225 | ₩25,306 | ₩25,172 | ₩25,306 | +0.32% | 1.5만 |
|---|
| 2026.07.30 | ₩25,172 | ₩25,274 | ₩25,172 | ₩25,225 | +0.21% | 1.7천 |
|---|
| 2026.07.29 | ₩25,332 | ₩25,335 | ₩25,185 | ₩25,335 | +0.01% | 2천 |
|---|
| 2026.07.28 | ₩25,399 | ₩25,492 | ₩25,332 | ₩25,395 | -0.01% | 2.6천 |
|---|
| 2026.07.27 | ₩25,225 | ₩25,319 | ₩25,225 | ₩25,239 | +0.05% | 3.1천 |
|---|
| 2026.07.24 | ₩25,199 | ₩25,372 | ₩25,132 | ₩25,199 | 0.00% | 2.8만 |
|---|
| 2026.07.23 | ₩25,492 | ₩25,492 | ₩25,180 | ₩25,265 | -0.89% | 3.5만 |
|---|
| 2026.07.22 | ₩25,506 | ₩25,626 | ₩25,466 | ₩25,546 | +0.16% | 3.8천 |
|---|
| 2026.07.21 | ₩25,626 | ₩25,626 | ₩25,492 | ₩25,559 | -0.26% | 3.2천 |
|---|
| 2026.07.20 | ₩25,626 | ₩25,626 | ₩25,357 | ₩25,559 | -0.26% | 7.1천 |
|---|
| 2026.07.17 | ₩25,105 | ₩25,626 | ₩25,105 | ₩25,626 | +2.07% | 3.5만 |
|---|
| 2026.07.16 | ₩25,225 | ₩25,292 | ₩25,225 | ₩25,292 | +0.26% | 1.2만 |
|---|
| 2026.07.15 | ₩25,386 | ₩25,386 | ₩25,199 | ₩25,292 | -0.37% | 8.7천 |
|---|
| 2026.07.14 | ₩25,025 | ₩25,372 | ₩25,025 | ₩25,372 | +1.39% | 1.9만 |
|---|
| 2026.07.13 | ₩25,027 | ₩25,119 | ₩25,027 | ₩25,119 | +0.37% | 3.8천 |
|---|
| 2026.07.10 | ₩25,159 | ₩25,199 | ₩25,079 | ₩25,185 | +0.11% | 6.1천 |
|---|
| 2026.07.09 | ₩25,079 | ₩25,185 | ₩24,985 | ₩25,172 | +0.37% | 1.5만 |
|---|
| 2026.07.08 | ₩25,212 | ₩25,212 | ₩25,079 | ₩25,185 | -0.11% | 7.9천 |
|---|
| 2026.07.07 | ₩25,145 | ₩25,212 | ₩25,115 | ₩25,132 | -0.05% | 5.7천 |
|---|
| 2026.07.06 | ₩25,012 | ₩25,117 | ₩24,865 | ₩25,117 | +0.42% | 5.7천 |
|---|
| 2026.07.02 | ₩25,025 | ₩25,025 | ₩24,892 | ₩24,938 | -0.35% | 5.2천 |
|---|
| 2026.07.01 | ₩25,159 | ₩25,159 | ₩24,878 | ₩25,025 | -0.53% | 1.5만 |
|---|
| 2026.06.30 | ₩25,546 | ₩25,546 | ₩25,252 | ₩25,252 | -1.15% | 2.6만 |
|---|
| 2026.06.29 | ₩25,546 | ₩25,546 | ₩25,452 | ₩25,546 | 0.00% | 7.9천 |
|---|
| 2026.06.26 | ₩25,546 | ₩25,546 | ₩25,412 | ₩25,546 | 0.00% | 7.6천 |
|---|
| 2026.06.25 | ₩25,359 | ₩25,546 | ₩25,346 | ₩25,546 | +0.74% | 1.1만 |
|---|
| 2026.06.24 | ₩25,546 | ₩25,546 | ₩25,432 | ₩25,452 | -0.37% | 9.6천 |
|---|
| 2026.06.23 | ₩25,492 | ₩25,532 | ₩25,439 | ₩25,439 | -0.21% | 3.6천 |
|---|
| 2026.06.22 | ₩25,613 | ₩25,613 | ₩25,399 | ₩25,546 | -0.26% | 8천 |
|---|
| 2026.06.18 | ₩25,239 | ₩25,546 | ₩25,239 | ₩25,546 | +1.22% | 4.6천 |
|---|
| 2026.06.17 | ₩25,319 | ₩25,466 | ₩25,239 | ₩25,239 | -0.32% | 5.3천 |
|---|
| 2026.06.16 | ₩25,145 | ₩25,492 | ₩25,145 | ₩25,492 | +1.38% | 9.2천 |
|---|
| 2026.06.15 | ₩25,292 | ₩25,332 | ₩25,113 | ₩25,332 | +0.16% | 2만 |
|---|
| 2026.06.12 | ₩25,119 | ₩25,212 | ₩24,959 | ₩25,212 | +0.37% | 4.3천 |
|---|
| 2026.06.11 | ₩24,905 | ₩25,105 | ₩24,905 | ₩25,079 | +0.70% | 4.2천 |
|---|
| 2026.06.10 | ₩25,079 | ₩25,185 | ₩24,999 | ₩25,039 | -0.16% | 8.6천 |
|---|
| 2026.06.09 | ₩25,079 | ₩25,127 | ₩25,052 | ₩25,072 | -0.03% | 5.8천 |
|---|
| 2026.06.08 | ₩25,079 | ₩25,159 | ₩25,079 | ₩25,079 | 0.00% | 3.7천 |
|---|
| 2026.06.05 | ₩25,119 | ₩25,185 | ₩25,092 | ₩25,092 | -0.11% | 2.1천 |
|---|
| 2026.06.04 | ₩25,265 | ₩25,292 | ₩25,132 | ₩25,132 | -0.53% | 7.5천 |
|---|
| 2026.06.03 | ₩25,225 | ₩25,265 | ₩25,145 | ₩25,169 | -0.22% | 6.7천 |
|---|
| 2026.06.02 | ₩25,239 | ₩25,265 | ₩25,092 | ₩25,199 | -0.16% | 2.3만 |
|---|
| 2026.06.01 | ₩25,492 | ₩25,492 | ₩25,265 | ₩25,359 | -0.52% | 2.8천 |
|---|
| 2026.05.29 | ₩25,492 | ₩25,519 | ₩25,306 | ₩25,332 | -0.63% | 1.4만 |
|---|
| 2026.05.28 | ₩25,479 | ₩25,572 | ₩25,372 | ₩25,499 | +0.08% | 1.1만 |
|---|
| 2026.05.27 | ₩25,225 | ₩25,492 | ₩25,199 | ₩25,386 | +0.63% | 1.1만 |
|---|
| 2026.05.26 | ₩25,132 | ₩25,359 | ₩25,119 | ₩25,292 | +0.64% | 1.9만 |
|---|
| 2026.05.22 | ₩25,265 | ₩25,265 | ₩25,105 | ₩25,136 | -0.51% | 6.3천 |
|---|
| 2026.05.21 | ₩25,306 | ₩25,306 | ₩25,185 | ₩25,185 | -0.47% | 8.7천 |
|---|
| 2026.05.20 | ₩25,259 | ₩25,286 | ₩25,259 | ₩25,286 | +0.11% | 631 |
|---|
| 2026.05.19 | ₩25,252 | ₩25,279 | ₩25,186 | ₩25,265 | +0.05% | 9.7천 |
|---|
| 2026.05.18 | ₩25,199 | ₩25,212 | ₩25,145 | ₩25,212 | +0.05% | 1.2만 |
|---|
| 2026.05.15 | ₩25,172 | ₩25,172 | ₩25,066 | ₩25,066 | -0.42% | 5.1천 |
|---|
| 2026.05.14 | ₩25,199 | ₩25,275 | ₩25,199 | ₩25,252 | +0.21% | 1.8천 |
|---|
| 2026.05.13 | ₩25,079 | ₩25,199 | ₩25,052 | ₩25,139 | +0.24% | 5.2천 |
|---|
| 2026.05.12 | ₩25,359 | ₩25,426 | ₩25,012 | ₩25,119 | -0.95% | 2.9만 |
|---|
| 2026.05.11 | ₩25,452 | ₩25,452 | ₩25,339 | ₩25,346 | -0.42% | 1.1만 |
|---|
| 2026.05.08 | ₩25,452 | ₩25,452 | ₩25,332 | ₩25,332 | -0.47% | 1.1만 |
|---|
| 2026.05.07 | ₩25,613 | ₩25,613 | ₩25,412 | ₩25,452 | -0.63% | 4.3천 |
|---|
| 2026.05.06 | ₩25,488 | ₩25,526 | ₩25,466 | ₩25,479 | -0.03% | 3.3천 |
|---|
| 2026.05.05 | ₩25,586 | ₩25,592 | ₩25,332 | ₩25,586 | 0.00% | 1.1천 |
|---|
| 2026.05.04 | ₩25,679 | ₩25,679 | ₩25,599 | ₩25,633 | -0.18% | 2.8천 |
|---|
| 2026.05.01 | ₩25,653 | ₩25,653 | ₩25,586 | ₩25,599 | -0.21% | 3.8천 |
|---|
| 2026.04.30 | ₩25,492 | ₩25,613 | ₩25,492 | ₩25,613 | +0.47% | 2.2천 |
|---|
| 2026.04.29 | ₩25,559 | ₩25,619 | ₩25,559 | ₩25,586 | +0.10% | 4.7천 |
|---|
| 2026.04.28 | ₩25,519 | ₩25,592 | ₩25,519 | ₩25,559 | +0.16% | 2.1천 |
|---|
| 2026.04.27 | ₩25,572 | ₩25,746 | ₩25,546 | ₩25,548 | -0.10% | 5.6천 |
|---|
| 2026.04.24 | ₩25,666 | ₩25,686 | ₩25,559 | ₩25,586 | -0.31% | 3.4천 |
|---|
| 2026.04.23 | ₩25,666 | ₩25,746 | ₩25,666 | ₩25,673 | +0.03% | 5천 |
|---|
| 2026.04.22 | ₩25,759 | ₩25,773 | ₩25,666 | ₩25,733 | -0.10% | 2.6만 |
|---|
| 2026.04.21 | ₩25,653 | ₩25,826 | ₩25,653 | ₩25,773 | +0.47% | 1.6만 |
|---|
| 2026.04.20 | ₩25,773 | ₩25,773 | ₩25,666 | ₩25,680 | -0.36% | 5.8천 |
|---|
| 2026.04.17 | ₩25,666 | ₩25,799 | ₩25,379 | ₩25,786 | +0.47% | 1.9만 |
|---|
| 2026.04.16 | ₩25,359 | ₩25,666 | ₩25,359 | ₩25,653 | +1.16% | 5.2천 |
|---|
| 2026.04.15 | ₩25,519 | ₩25,666 | ₩25,519 | ₩25,653 | +0.52% | 3천 |
|---|
| 2026.04.14 | ₩25,486 | ₩25,562 | ₩25,332 | ₩25,466 | -0.08% | 2만 |
|---|
| 2026.04.13 | ₩25,386 | ₩25,479 | ₩25,199 | ₩25,225 | -0.63% | 1.2만 |
|---|
| 2026.04.10 | ₩25,359 | ₩25,586 | ₩25,306 | ₩25,586 | +0.89% | 1.1만 |
|---|
| 2026.04.09 | ₩25,559 | ₩25,559 | ₩25,172 | ₩25,359 | -0.78% | 1.2만 |
|---|
| 2026.04.08 | ₩25,399 | ₩25,572 | ₩25,292 | ₩25,559 | +0.63% | 1.2만 |
|---|
| 2026.04.07 | ₩25,279 | ₩25,279 | ₩24,878 | ₩25,252 | -0.11% | 1.1만 |
|---|
| 2026.04.06 | ₩25,279 | ₩25,303 | ₩25,159 | ₩25,159 | -0.48% | 1.9천 |
|---|
| 2026.04.02 | ₩25,225 | ₩25,332 | ₩25,105 | ₩25,119 | -0.42% | 5.8천 |
|---|
| 2026.04.01 | ₩25,039 | ₩25,268 | ₩24,959 | ₩25,132 | +0.37% | 1.2만 |
|---|
| 2026.03.31 | ₩25,893 | ₩26,160 | ₩25,332 | ₩25,332 | -2.16% | 4.8만 |
|---|
| 2026.03.30 | ₩25,893 | ₩25,933 | ₩25,893 | ₩25,933 | +0.15% | 1.6천 |
|---|
| 2026.03.27 | ₩25,973 | ₩25,973 | ₩25,786 | ₩25,879 | -0.36% | 2.3만 |
|---|
| 2026.03.26 | ₩26,093 | ₩26,160 | ₩25,706 | ₩25,963 | -0.50% | 2.3만 |
|---|
| 2026.03.25 | ₩26,435 | ₩26,435 | ₩26,435 | ₩26,435 | 0.00% | 898 |
|---|
| 2026.03.24 | ₩25,693 | ₩25,925 | ₩25,653 | ₩25,906 | +0.83% | 1.2만 |
|---|
| 2026.03.23 | ₩25,773 | ₩26,560 | ₩25,624 | ₩25,693 | -0.31% | 1.4만 |
|---|
| 2026.03.20 | ₩26,100 | ₩26,100 | ₩25,639 | ₩25,773 | -1.25% | 1.1만 |
|---|
| 2026.03.19 | ₩25,917 | ₩26,026 | ₩25,839 | ₩25,839 | -0.30% | 4.4천 |
|---|
| 2026.03.18 | ₩26,058 | ₩26,226 | ₩25,919 | ₩25,973 | -0.33% | 5.3천 |
|---|
| 2026.03.17 | ₩26,186 | ₩26,347 | ₩26,000 | ₩26,261 | +0.28% | 9.7천 |
|---|
| 2026.03.16 | ₩26,186 | ₩26,333 | ₩25,960 | ₩26,000 | -0.71% | 7.7천 |
|---|
| 2026.03.13 | ₩26,494 | ₩26,494 | ₩26,093 | ₩26,413 | -0.30% | 1.5천 |
|---|
| 2026.03.12 | ₩26,360 | ₩26,533 | ₩26,186 | ₩26,367 | +0.03% | 5.4천 |
|---|
| 2026.03.11 | ₩26,427 | ₩26,533 | ₩26,333 | ₩26,480 | +0.20% | 4.5천 |
|---|
| 2026.03.10 | ₩26,520 | ₩26,537 | ₩26,186 | ₩26,493 | -0.10% | 3 |
|---|
| 2026.03.09 | ₩26,547 | ₩26,547 | ₩26,456 | ₩26,493 | -0.20% | 3 |
|---|
| 2026.03.06 | ₩26,694 | ₩26,694 | ₩26,360 | ₩26,373 | -1.20% | 3 |
|---|
| 2026.03.05 | ₩26,627 | ₩26,680 | ₩26,467 | ₩26,480 | -0.55% | 3 |
|---|
| 2026.03.04 | ₩26,507 | ₩26,660 | ₩26,507 | ₩26,660 | +0.58% | 3 |
|---|
| 2026.03.03 | ₩26,520 | ₩26,627 | ₩26,480 | ₩26,507 | -0.05% | 3 |
|---|
| 2026.03.02 | ₩26,373 | ₩26,734 | ₩26,373 | ₩26,627 | +0.96% | 3 |
|---|
| 2026.02.27 | ₩26,453 | ₩26,667 | ₩26,360 | ₩26,667 | +0.81% | 3 |
|---|
| 2026.02.26 | ₩26,540 | ₩26,614 | ₩26,467 | ₩26,467 | -0.28% | 3.1천 |
|---|
| 2026.02.25 | ₩26,413 | ₩26,612 | ₩26,413 | ₩26,453 | +0.15% | 3 |
|---|
| 2026.02.24 | ₩26,307 | ₩26,600 | ₩26,307 | ₩26,480 | +0.66% | 3 |
|---|
| 2026.02.23 | ₩26,493 | ₩26,493 | ₩26,393 | ₩26,393 | -0.37% | 3 |
|---|
| 2026.02.20 | ₩26,493 | ₩26,573 | ₩26,413 | ₩26,493 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩26,453 | ₩26,640 | ₩26,360 | ₩26,533 | +0.30% | 4천 |
|---|
| 2026.02.18 | ₩26,654 | ₩26,667 | ₩26,440 | ₩26,440 | -0.80% | 4.4천 |
|---|
| 2026.02.17 | ₩26,453 | ₩26,600 | ₩26,267 | ₩26,600 | +0.55% | 7.4천 |
|---|
| 2026.02.13 | ₩26,333 | ₩26,423 | ₩26,312 | ₩26,413 | +0.30% | 5천 |
|---|
| 2026.02.12 | ₩26,186 | ₩26,333 | ₩26,180 | ₩26,333 | +0.56% | 9.1천 |
|---|
| 2026.02.11 | ₩26,275 | ₩26,275 | ₩26,106 | ₩26,173 | -0.39% | 6.4천 |
|---|
| 2026.02.10 | ₩26,533 | ₩26,533 | ₩26,285 | ₩26,285 | -0.94% | 2.2천 |
|---|
| 2026.02.09 | ₩26,387 | ₩26,400 | ₩26,106 | ₩26,347 | -0.15% | 4.3천 |
|---|
| 2026.02.06 | ₩26,360 | ₩26,480 | ₩26,233 | ₩26,387 | +0.10% | 1.6만 |
|---|
| 2026.02.05 | ₩26,080 | ₩26,333 | ₩26,080 | ₩26,333 | +0.97% | 5.8천 |
|---|
| 2026.02.04 | ₩26,080 | ₩26,267 | ₩26,080 | ₩26,267 | +0.72% | 4.3천 |
|---|
| 2026.02.03 | ₩26,360 | ₩26,360 | ₩26,026 | ₩26,026 | -1.27% | 9.6천 |
|---|
| 2026.02.02 | ₩26,173 | ₩26,266 | ₩26,080 | ₩26,146 | -0.10% | 2.4천 |
|---|
| 2026.01.30 | ₩26,044 | ₩26,307 | ₩26,000 | ₩26,026 | -0.07% | 2.3만 |
|---|
| 2026.01.29 | ₩26,267 | ₩26,360 | ₩26,066 | ₩26,280 | +0.05% | 3.4천 |
|---|
| 2026.01.28 | ₩26,120 | ₩26,320 | ₩26,106 | ₩26,320 | +0.77% | 5.1천 |
|---|
| 2026.01.27 | ₩26,320 | ₩26,347 | ₩26,120 | ₩26,200 | -0.46% | 8.9천 |
|---|
| 2026.01.26 | ₩26,427 | ₩26,427 | ₩26,226 | ₩26,293 | -0.51% | 5.6천 |
|---|
| 2026.01.23 | ₩26,186 | ₩26,360 | ₩26,173 | ₩26,347 | +0.61% | 8천 |
|---|
| 2026.01.22 | ₩26,173 | ₩26,413 | ₩26,173 | ₩26,360 | +0.71% | 7천 |
|---|
| 2026.01.21 | ₩26,000 | ₩26,440 | ₩25,960 | ₩26,307 | +1.18% | 1.1만 |
|---|
| 2026.01.20 | ₩26,453 | ₩26,453 | ₩26,073 | ₩26,226 | -0.86% | 1.4만 |
|---|
| 2026.01.16 | ₩26,160 | ₩26,453 | ₩26,160 | ₩26,320 | +0.61% | 1.6만 |
|---|
| 2026.01.15 | ₩26,253 | ₩26,453 | ₩26,026 | ₩26,333 | +0.31% | 1.6천 |
|---|
| 2026.01.14 | ₩26,000 | ₩26,253 | ₩26,000 | ₩26,226 | +0.87% | 1.4만 |
|---|
| 2026.01.13 | ₩25,919 | ₩26,120 | ₩25,919 | ₩25,986 | +0.26% | 7.3천 |
|---|
| 2026.01.12 | ₩25,933 | ₩26,013 | ₩25,893 | ₩25,919 | -0.05% | 9.3천 |
|---|
| 2026.01.09 | ₩25,919 | ₩26,067 | ₩25,759 | ₩25,933 | +0.05% | 1.1만 |
|---|
| 2026.01.08 | ₩25,853 | ₩25,986 | ₩25,811 | ₩25,919 | +0.26% | 1.4만 |
|---|
| 2026.01.07 | ₩25,893 | ₩25,893 | ₩25,733 | ₩25,786 | -0.41% | 8.2천 |
|---|
| 2026.01.06 | ₩25,759 | ₩25,886 | ₩25,546 | ₩25,866 | +0.41% | 2만 |
|---|
| 2026.01.05 | ₩25,853 | ₩26,053 | ₩25,799 | ₩25,919 | +0.26% | 1.6만 |
|---|
| 2026.01.02 | ₩25,826 | ₩25,826 | ₩25,679 | ₩25,773 | -0.20% | 1.2만 |
|---|
| 2025.12.31 | ₩25,799 | ₩26,000 | ₩25,773 | ₩26,000 | +0.78% | 1.9만 |
|---|
| 2025.12.30 | ₩25,759 | ₩25,866 | ₩25,746 | ₩25,786 | +0.10% | 3.2만 |
|---|
| 2025.12.29 | ₩25,792 | ₩25,893 | ₩25,733 | ₩25,786 | -0.02% | 3만 |
|---|
| 2025.12.26 | ₩25,773 | ₩25,986 | ₩25,773 | ₩25,833 | +0.23% | 1.3만 |
|---|
| 2025.12.24 | ₩25,813 | ₩25,879 | ₩25,786 | ₩25,839 | +0.10% | 8.6천 |
|---|
| 2025.12.23 | ₩25,826 | ₩25,879 | ₩25,746 | ₩25,813 | -0.05% | 4.2만 |
|---|
| 2025.12.22 | ₩25,826 | ₩25,899 | ₩25,773 | ₩25,786 | -0.16% | 1.8만 |
|---|
| 2025.12.19 | ₩25,706 | ₩25,865 | ₩25,706 | ₩25,746 | +0.16% | 1.4만 |
|---|
| 2025.12.18 | ₩25,693 | ₩25,913 | ₩25,602 | ₩25,746 | +0.21% | 7.3만 |
|---|
| 2025.12.17 | ₩25,719 | ₩25,733 | ₩25,492 | ₩25,706 | -0.05% | 2.4만 |
|---|
| 2025.12.16 | ₩25,693 | ₩25,759 | ₩25,639 | ₩25,653 | -0.16% | 1.8만 |
|---|
| 2025.12.15 | ₩25,639 | ₩25,773 | ₩25,639 | ₩25,693 | +0.21% | 3.9만 |
|---|
| 2025.12.12 | ₩25,559 | ₩25,719 | ₩25,519 | ₩25,639 | +0.31% | 5.5만 |
|---|
| 2025.12.11 | ₩25,693 | ₩25,746 | ₩25,573 | ₩25,653 | -0.16% | 2만 |
|---|
| 2025.12.10 | ₩25,519 | ₩25,879 | ₩25,519 | ₩25,693 | +0.68% | 2.4만 |
|---|
| 2025.12.09 | ₩25,826 | ₩25,853 | ₩25,466 | ₩25,519 | -1.19% | 5.1만 |
|---|
| 2025.12.08 | ₩25,813 | ₩25,866 | ₩25,559 | ₩25,826 | +0.05% | 4.1만 |
|---|
| 2025.12.05 | ₩25,706 | ₩26,013 | ₩25,706 | ₩25,848 | +0.55% | 1.1만 |
|---|
| 2025.12.04 | ₩25,826 | ₩25,929 | ₩25,653 | ₩25,839 | +0.05% | 1만 |
|---|
| 2025.12.03 | ₩25,839 | ₩26,000 | ₩25,706 | ₩25,793 | -0.18% | 2.8만 |
|---|
| 2025.12.02 | ₩25,946 | ₩26,040 | ₩25,773 | ₩25,773 | -0.67% | 2.8만 |
|---|
| 2025.12.01 | ₩25,893 | ₩25,959 | ₩25,813 | ₩25,933 | +0.15% | 2.7만 |
|---|
| 2025.11.28 | ₩26,122 | ₩26,122 | ₩25,826 | ₩25,998 | -0.47% | 1.5만 |
|---|
| 2025.11.26 | ₩25,973 | ₩26,120 | ₩25,906 | ₩26,066 | +0.36% | 5.7천 |
|---|
| 2025.11.25 | ₩26,040 | ₩26,040 | ₩25,799 | ₩26,000 | -0.15% | 1.9만 |
|---|
| 2025.11.24 | ₩25,968 | ₩26,080 | ₩25,853 | ₩25,986 | +0.07% | 1만 |
|---|
| 2025.11.21 | ₩25,906 | ₩26,026 | ₩25,786 | ₩26,026 | +0.46% | 8.3천 |
|---|
| 2025.11.20 | ₩25,893 | ₩26,066 | ₩25,786 | ₩25,893 | 0.00% | 2.6만 |
|---|
| 2025.11.19 | ₩25,960 | ₩25,981 | ₩25,826 | ₩25,866 | -0.36% | 1.7만 |
|---|
| 2025.11.18 | ₩26,026 | ₩26,133 | ₩25,826 | ₩25,973 | -0.21% | 2.6만 |
|---|
| 2025.11.17 | ₩26,133 | ₩26,173 | ₩25,853 | ₩25,953 | -0.69% | 2.5만 |
|---|
| 2025.11.14 | ₩26,013 | ₩26,347 | ₩25,906 | ₩26,040 | +0.10% | 1.1만 |
|---|
| 2025.11.13 | ₩25,973 | ₩26,253 | ₩25,773 | ₩26,013 | +0.15% | 3.6만 |
|---|
| 2025.11.12 | ₩26,213 | ₩26,413 | ₩25,946 | ₩26,133 | -0.31% | 1.3만 |
|---|
| 2025.11.11 | ₩26,333 | ₩26,493 | ₩26,226 | ₩26,253 | -0.30% | 5.4천 |
|---|
| 2025.11.10 | ₩26,026 | ₩26,333 | ₩26,026 | ₩26,240 | +0.82% | 1.5만 |
|---|
| 2025.11.07 | ₩25,986 | ₩26,267 | ₩25,906 | ₩26,267 | +1.08% | 1만 |
|---|
| 2025.11.06 | ₩26,240 | ₩26,360 | ₩26,026 | ₩26,200 | -0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩26,026 | ₩26,320 | ₩26,026 | ₩26,200 | +0.67% | 1.1만 |
|---|
| 2025.11.04 | ₩26,066 | ₩26,226 | ₩25,933 | ₩26,140 | +0.28% | 1.3만 |
|---|
| 2025.11.03 | ₩26,320 | ₩26,440 | ₩26,026 | ₩26,325 | +0.02% | 1.1만 |
|---|
| 2025.10.31 | ₩26,627 | ₩26,693 | ₩26,226 | ₩26,320 | -1.15% | 3.6만 |
|---|
| 2025.10.30 | ₩26,894 | ₩26,961 | ₩26,560 | ₩26,560 | -1.24% | 1.6만 |
|---|
| 2025.10.29 | ₩27,199 | ₩27,401 | ₩27,014 | ₩27,014 | -0.68% | 2.5만 |
|---|
| 2025.10.28 | ₩27,054 | ₩27,267 | ₩26,987 | ₩27,094 | +0.15% | 5.9천 |
|---|
| 2025.10.27 | ₩27,126 | ₩27,227 | ₩27,027 | ₩27,054 | -0.27% | 4.1천 |
|---|
| 2025.10.24 | ₩27,027 | ₩27,214 | ₩27,001 | ₩27,027 | 0.00% | 1.9천 |
|---|
| 2025.10.23 | ₩26,894 | ₩27,127 | ₩26,827 | ₩26,987 | +0.35% | 9.6천 |
|---|
| 2025.10.22 | ₩27,107 | ₩27,227 | ₩27,094 | ₩27,094 | -0.05% | 7.5천 |
|---|
| 2025.10.21 | ₩27,147 | ₩27,414 | ₩27,094 | ₩27,094 | -0.20% | 3.3천 |
|---|
| 2025.10.20 | ₩27,027 | ₩27,308 | ₩27,027 | ₩27,147 | +0.44% | 7천 |
|---|
| 2025.10.17 | ₩27,174 | ₩27,294 | ₩26,845 | ₩27,187 | +0.05% | 1.2만 |
|---|
| 2025.10.16 | ₩26,867 | ₩27,121 | ₩26,720 | ₩27,067 | +0.75% | 1.6만 |
|---|
| 2025.10.15 | ₩27,314 | ₩27,321 | ₩26,961 | ₩26,961 | -1.29% | 2.6천 |
|---|
| 2025.10.14 | ₩26,907 | ₩27,161 | ₩26,840 | ₩26,961 | +0.20% | 5.1천 |
|---|
| 2025.10.13 | ₩26,894 | ₩26,907 | ₩26,827 | ₩26,900 | +0.02% | 4.8천 |
|---|
| 2025.10.10 | ₩27,147 | ₩27,294 | ₩26,814 | ₩26,814 | -1.23% | 1.5만 |
|---|
