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 | ₩23,222 | ₩23,222 | ₩23,048 | ₩23,222 | 0.00% | 1.3만 |
| 2026.10.08 | ₩23,194 | ₩23,222 | ₩23,075 | ₩23,182 | -0.05% | 2.1만 |
| 2026.10.07 | ₩23,035 | ₩23,222 | ₩22,981 | ₩23,102 | +0.29% | 1.3만 |
| 2026.10.06 | ₩23,596 | ₩23,983 | ₩23,128 | ₩23,128 | -1.98% | 3.1만 |
| 2026.10.05 | ₩23,756 | ₩23,957 | ₩23,222 | ₩23,382 | -1.57% | 2만 |
| 2026.10.02 | ₩24,104 | ₩24,317 | ₩23,963 | ₩23,963 | -0.58% | 6.9천 |
| 2026.10.01 | ₩24,157 | ₩24,264 | ₩23,571 | ₩23,983 | -0.72% | 1.8만 |
| 2026.09.30 | ₩24,023 | ₩24,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,344 |
| +1.33% |
| 2.2만 |
| 2026.09.29 | ₩24,398 | ₩24,424 | ₩23,850 | ₩24,090 | -1.26% | 3.3만 |
|---|
| 2026.09.28 | ₩24,331 | ₩24,438 | ₩24,197 | ₩24,438 | +0.44% | 2.5만 |
|---|
| 2026.09.25 | ₩24,398 | ₩24,471 | ₩24,264 | ₩24,383 | -0.06% | 1.5만 |
|---|
| 2026.09.24 | ₩24,438 | ₩24,558 | ₩24,438 | ₩24,438 | 0.00% | 2.4만 |
|---|
| 2026.09.23 | ₩24,585 | ₩24,919 | ₩24,441 | ₩24,545 | -0.16% | 8천 |
|---|
| 2026.09.22 | ₩24,678 | ₩24,945 | ₩24,518 | ₩24,591 | -0.35% | 9.2천 |
|---|
| 2026.09.21 | ₩24,732 | ₩24,905 | ₩24,651 | ₩24,852 | +0.49% | 3.8천 |
|---|
| 2026.09.18 | ₩24,638 | ₩24,732 | ₩24,558 | ₩24,645 | +0.03% | 3.9천 |
|---|
| 2026.09.17 | ₩24,585 | ₩24,745 | ₩24,585 | ₩24,651 | +0.27% | 9.4천 |
|---|
| 2026.09.16 | ₩24,491 | ₩24,913 | ₩24,491 | ₩24,625 | +0.55% | 7.8천 |
|---|
| 2026.09.15 | ₩24,959 | ₩24,959 | ₩24,651 | ₩24,651 | -1.23% | 3.8천 |
|---|
| 2026.09.14 | ₩24,478 | ₩24,959 | ₩24,424 | ₩24,785 | +1.26% | 1.9만 |
|---|
| 2026.09.11 | ₩24,732 | ₩24,798 | ₩24,331 | ₩24,625 | -0.43% | 1.3만 |
|---|
| 2026.09.10 | ₩24,812 | ₩24,959 | ₩24,732 | ₩24,741 | -0.29% | 1.1만 |
|---|
| 2026.09.09 | ₩24,905 | ₩25,119 | ₩24,785 | ₩24,864 | -0.17% | 4.5천 |
|---|
| 2026.09.08 | ₩24,892 | ₩24,972 | ₩24,891 | ₩24,945 | +0.21% | 6.3천 |
|---|
| 2026.09.04 | ₩24,825 | ₩25,078 | ₩24,825 | ₩24,919 | +0.38% | 3.1천 |
|---|
| 2026.09.03 | ₩24,865 | ₩24,932 | ₩24,798 | ₩24,798 | -0.27% | 9.5천 |
|---|
| 2026.09.02 | ₩24,932 | ₩25,052 | ₩24,879 | ₩24,959 | +0.11% | 6천 |
|---|
| 2026.09.01 | ₩24,825 | ₩25,039 | ₩24,825 | ₩24,892 | +0.27% | 9.4천 |
|---|
| 2026.08.31 | ₩25,052 | ₩25,092 | ₩24,905 | ₩25,039 | -0.05% | 2만 |
|---|
| 2026.08.28 | ₩24,999 | ₩25,059 | ₩24,999 | ₩25,059 | +0.24% | 2.9천 |
|---|
| 2026.08.27 | ₩24,945 | ₩25,119 | ₩24,945 | ₩25,064 | +0.48% | 8.9천 |
|---|
| 2026.08.26 | ₩24,972 | ₩25,052 | ₩24,972 | ₩24,972 | 0.00% | 2.8천 |
|---|
| 2026.08.25 | ₩24,985 | ₩25,102 | ₩24,945 | ₩25,092 | +0.43% | 7천 |
|---|
| 2026.08.24 | ₩24,999 | ₩25,119 | ₩24,949 | ₩25,079 | +0.32% | 7.5천 |
|---|
| 2026.08.21 | ₩24,999 | ₩25,186 | ₩24,999 | ₩25,005 | +0.03% | 5.3천 |
|---|
| 2026.08.20 | ₩25,012 | ₩25,306 | ₩24,985 | ₩25,012 | 0.00% | 9.4천 |
|---|
| 2026.08.19 | ₩24,959 | ₩25,186 | ₩24,919 | ₩25,186 | +0.91% | 4.8천 |
|---|
| 2026.08.18 | ₩24,919 | ₩25,129 | ₩24,785 | ₩25,052 | +0.54% | 2.5만 |
|---|
| 2026.08.17 | ₩25,146 | ₩25,186 | ₩24,995 | ₩25,012 | -0.53% | 1.1만 |
|---|
| 2026.08.14 | ₩25,289 | ₩25,289 | ₩25,152 | ₩25,152 | -0.54% | 1.2천 |
|---|
| 2026.08.13 | ₩25,199 | ₩25,310 | ₩25,159 | ₩25,186 | -0.05% | 3.2천 |
|---|
| 2026.08.12 | ₩25,319 | ₩25,319 | ₩25,159 | ₩25,291 | -0.11% | 6.5천 |
|---|
| 2026.08.11 | ₩25,319 | ₩25,319 | ₩25,092 | ₩25,239 | -0.32% | 1만 |
|---|
| 2026.08.10 | ₩25,146 | ₩25,306 | ₩25,146 | ₩25,206 | +0.24% | 1.2만 |
|---|
| 2026.08.07 | ₩25,186 | ₩25,301 | ₩25,133 | ₩25,239 | +0.21% | 4.5천 |
|---|
| 2026.08.06 | ₩25,319 | ₩25,319 | ₩25,186 | ₩25,186 | -0.53% | 9.6천 |
|---|
| 2026.08.05 | ₩25,266 | ₩25,319 | ₩25,253 | ₩25,279 | +0.05% | 3.3천 |
|---|
| 2026.08.04 | ₩25,199 | ₩25,333 | ₩25,199 | ₩25,306 | +0.42% | 8천 |
|---|
| 2026.08.03 | ₩25,333 | ₩25,333 | ₩25,199 | ₩25,199 | -0.53% | 4.1천 |
|---|
| 2026.07.31 | ₩25,253 | ₩25,333 | ₩25,199 | ₩25,333 | +0.32% | 1.5만 |
|---|
| 2026.07.30 | ₩25,199 | ₩25,301 | ₩25,199 | ₩25,253 | +0.21% | 1.7천 |
|---|
| 2026.07.29 | ₩25,360 | ₩25,362 | ₩25,213 | ₩25,362 | +0.01% | 2천 |
|---|
| 2026.07.28 | ₩25,426 | ₩25,520 | ₩25,360 | ₩25,423 | -0.01% | 2.6천 |
|---|
| 2026.07.27 | ₩25,253 | ₩25,346 | ₩25,253 | ₩25,266 | +0.05% | 3.1천 |
|---|
| 2026.07.24 | ₩25,226 | ₩25,400 | ₩25,159 | ₩25,226 | 0.00% | 2.8만 |
|---|
| 2026.07.23 | ₩25,520 | ₩25,520 | ₩25,207 | ₩25,293 | -0.89% | 3.5만 |
|---|
| 2026.07.22 | ₩25,533 | ₩25,654 | ₩25,493 | ₩25,573 | +0.16% | 3.8천 |
|---|
| 2026.07.21 | ₩25,654 | ₩25,654 | ₩25,520 | ₩25,587 | -0.26% | 3.2천 |
|---|
| 2026.07.20 | ₩25,654 | ₩25,654 | ₩25,385 | ₩25,587 | -0.26% | 7.1천 |
|---|
| 2026.07.17 | ₩25,132 | ₩25,654 | ₩25,132 | ₩25,654 | +2.07% | 3.5만 |
|---|
| 2026.07.16 | ₩25,253 | ₩25,319 | ₩25,253 | ₩25,319 | +0.26% | 1.2만 |
|---|
| 2026.07.15 | ₩25,413 | ₩25,413 | ₩25,226 | ₩25,319 | -0.37% | 8.7천 |
|---|
| 2026.07.14 | ₩25,052 | ₩25,400 | ₩25,052 | ₩25,400 | +1.39% | 1.9만 |
|---|
| 2026.07.13 | ₩25,054 | ₩25,146 | ₩25,054 | ₩25,146 | +0.37% | 3.8천 |
|---|
| 2026.07.10 | ₩25,186 | ₩25,226 | ₩25,106 | ₩25,213 | +0.11% | 6.1천 |
|---|
| 2026.07.09 | ₩25,106 | ₩25,213 | ₩25,012 | ₩25,199 | +0.37% | 1.5만 |
|---|
| 2026.07.08 | ₩25,239 | ₩25,239 | ₩25,106 | ₩25,213 | -0.11% | 7.9천 |
|---|
| 2026.07.07 | ₩25,173 | ₩25,239 | ₩25,142 | ₩25,159 | -0.05% | 5.7천 |
|---|
| 2026.07.06 | ₩25,039 | ₩25,144 | ₩24,892 | ₩25,144 | +0.42% | 5.7천 |
|---|
| 2026.07.02 | ₩25,052 | ₩25,052 | ₩24,919 | ₩24,965 | -0.35% | 5.2천 |
|---|
| 2026.07.01 | ₩25,186 | ₩25,186 | ₩24,905 | ₩25,052 | -0.53% | 1.5만 |
|---|
| 2026.06.30 | ₩25,573 | ₩25,573 | ₩25,279 | ₩25,279 | -1.15% | 2.6만 |
|---|
| 2026.06.29 | ₩25,573 | ₩25,573 | ₩25,479 | ₩25,573 | 0.00% | 7.9천 |
|---|
| 2026.06.26 | ₩25,573 | ₩25,573 | ₩25,440 | ₩25,573 | 0.00% | 7.6천 |
|---|
| 2026.06.25 | ₩25,386 | ₩25,573 | ₩25,373 | ₩25,573 | +0.74% | 1.1만 |
|---|
| 2026.06.24 | ₩25,573 | ₩25,573 | ₩25,460 | ₩25,480 | -0.37% | 9.6천 |
|---|
| 2026.06.23 | ₩25,520 | ₩25,560 | ₩25,466 | ₩25,466 | -0.21% | 3.6천 |
|---|
| 2026.06.22 | ₩25,640 | ₩25,640 | ₩25,426 | ₩25,573 | -0.26% | 8천 |
|---|
| 2026.06.18 | ₩25,266 | ₩25,573 | ₩25,266 | ₩25,573 | +1.22% | 4.6천 |
|---|
| 2026.06.17 | ₩25,346 | ₩25,493 | ₩25,266 | ₩25,266 | -0.32% | 5.3천 |
|---|
| 2026.06.16 | ₩25,173 | ₩25,520 | ₩25,173 | ₩25,520 | +1.38% | 9.2천 |
|---|
| 2026.06.15 | ₩25,319 | ₩25,360 | ₩25,141 | ₩25,359 | +0.16% | 2만 |
|---|
| 2026.06.12 | ₩25,146 | ₩25,239 | ₩24,986 | ₩25,239 | +0.37% | 4.3천 |
|---|
| 2026.06.11 | ₩24,932 | ₩25,132 | ₩24,932 | ₩25,106 | +0.70% | 4.2천 |
|---|
| 2026.06.10 | ₩25,106 | ₩25,213 | ₩25,026 | ₩25,066 | -0.16% | 8.6천 |
|---|
| 2026.06.09 | ₩25,106 | ₩25,154 | ₩25,079 | ₩25,099 | -0.03% | 5.8천 |
|---|
| 2026.06.08 | ₩25,106 | ₩25,186 | ₩25,106 | ₩25,106 | 0.00% | 3.7천 |
|---|
| 2026.06.05 | ₩25,146 | ₩25,213 | ₩25,119 | ₩25,119 | -0.11% | 2.1천 |
|---|
| 2026.06.04 | ₩25,293 | ₩25,319 | ₩25,159 | ₩25,159 | -0.53% | 7.5천 |
|---|
| 2026.06.03 | ₩25,253 | ₩25,293 | ₩25,173 | ₩25,197 | -0.22% | 6.7천 |
|---|
| 2026.06.02 | ₩25,266 | ₩25,293 | ₩25,119 | ₩25,226 | -0.16% | 2.3만 |
|---|
| 2026.06.01 | ₩25,520 | ₩25,520 | ₩25,293 | ₩25,386 | -0.52% | 2.8천 |
|---|
| 2026.05.29 | ₩25,520 | ₩25,547 | ₩25,333 | ₩25,360 | -0.63% | 1.4만 |
|---|
| 2026.05.28 | ₩25,507 | ₩25,600 | ₩25,400 | ₩25,527 | +0.08% | 1.1만 |
|---|
| 2026.05.27 | ₩25,253 | ₩25,520 | ₩25,226 | ₩25,413 | +0.63% | 1.1만 |
|---|
| 2026.05.26 | ₩25,159 | ₩25,386 | ₩25,146 | ₩25,319 | +0.64% | 1.9만 |
|---|
| 2026.05.22 | ₩25,293 | ₩25,293 | ₩25,132 | ₩25,163 | -0.51% | 6.3천 |
|---|
| 2026.05.21 | ₩25,333 | ₩25,333 | ₩25,213 | ₩25,213 | -0.47% | 8.7천 |
|---|
| 2026.05.20 | ₩25,286 | ₩25,313 | ₩25,286 | ₩25,313 | +0.11% | 631 |
|---|
| 2026.05.19 | ₩25,279 | ₩25,306 | ₩25,213 | ₩25,293 | +0.05% | 9.7천 |
|---|
| 2026.05.18 | ₩25,226 | ₩25,239 | ₩25,173 | ₩25,239 | +0.05% | 1.2만 |
|---|
| 2026.05.15 | ₩25,199 | ₩25,199 | ₩25,094 | ₩25,094 | -0.42% | 5.1천 |
|---|
| 2026.05.14 | ₩25,227 | ₩25,302 | ₩25,227 | ₩25,279 | +0.21% | 1.8천 |
|---|
| 2026.05.13 | ₩25,106 | ₩25,226 | ₩25,079 | ₩25,166 | +0.24% | 5.2천 |
|---|
| 2026.05.12 | ₩25,386 | ₩25,453 | ₩25,039 | ₩25,146 | -0.95% | 2.9만 |
|---|
| 2026.05.11 | ₩25,480 | ₩25,480 | ₩25,366 | ₩25,373 | -0.42% | 1.1만 |
|---|
| 2026.05.08 | ₩25,480 | ₩25,480 | ₩25,360 | ₩25,360 | -0.47% | 1.1만 |
|---|
| 2026.05.07 | ₩25,640 | ₩25,640 | ₩25,440 | ₩25,480 | -0.63% | 4.3천 |
|---|
| 2026.05.06 | ₩25,515 | ₩25,553 | ₩25,493 | ₩25,507 | -0.03% | 3.3천 |
|---|
| 2026.05.05 | ₩25,613 | ₩25,620 | ₩25,360 | ₩25,613 | 0.00% | 1.1천 |
|---|
| 2026.05.04 | ₩25,707 | ₩25,707 | ₩25,627 | ₩25,660 | -0.18% | 2.8천 |
|---|
| 2026.05.01 | ₩25,680 | ₩25,680 | ₩25,614 | ₩25,627 | -0.21% | 3.8천 |
|---|
| 2026.04.30 | ₩25,520 | ₩25,640 | ₩25,520 | ₩25,640 | +0.47% | 2.2천 |
|---|
| 2026.04.29 | ₩25,587 | ₩25,647 | ₩25,587 | ₩25,613 | +0.10% | 4.7천 |
|---|
| 2026.04.28 | ₩25,547 | ₩25,620 | ₩25,547 | ₩25,587 | +0.16% | 2.1천 |
|---|
| 2026.04.27 | ₩25,600 | ₩25,774 | ₩25,573 | ₩25,575 | -0.10% | 5.6천 |
|---|
| 2026.04.24 | ₩25,694 | ₩25,714 | ₩25,587 | ₩25,613 | -0.31% | 3.4천 |
|---|
| 2026.04.23 | ₩25,694 | ₩25,774 | ₩25,694 | ₩25,700 | +0.03% | 5천 |
|---|
| 2026.04.22 | ₩25,787 | ₩25,800 | ₩25,694 | ₩25,760 | -0.10% | 2.6만 |
|---|
| 2026.04.21 | ₩25,680 | ₩25,854 | ₩25,680 | ₩25,800 | +0.47% | 1.6만 |
|---|
| 2026.04.20 | ₩25,800 | ₩25,800 | ₩25,694 | ₩25,708 | -0.36% | 5.8천 |
|---|
| 2026.04.17 | ₩25,694 | ₩25,827 | ₩25,406 | ₩25,814 | +0.47% | 1.9만 |
|---|
| 2026.04.16 | ₩25,386 | ₩25,694 | ₩25,386 | ₩25,680 | +1.16% | 5.2천 |
|---|
| 2026.04.15 | ₩25,547 | ₩25,694 | ₩25,547 | ₩25,680 | +0.52% | 3천 |
|---|
| 2026.04.14 | ₩25,513 | ₩25,590 | ₩25,360 | ₩25,493 | -0.08% | 2만 |
|---|
| 2026.04.13 | ₩25,413 | ₩25,507 | ₩25,226 | ₩25,253 | -0.63% | 1.2만 |
|---|
| 2026.04.10 | ₩25,386 | ₩25,613 | ₩25,333 | ₩25,613 | +0.89% | 1.1만 |
|---|
| 2026.04.09 | ₩25,587 | ₩25,587 | ₩25,199 | ₩25,386 | -0.78% | 1.2만 |
|---|
| 2026.04.08 | ₩25,426 | ₩25,600 | ₩25,319 | ₩25,587 | +0.63% | 1.2만 |
|---|
| 2026.04.07 | ₩25,306 | ₩25,306 | ₩24,905 | ₩25,279 | -0.11% | 1.1만 |
|---|
| 2026.04.06 | ₩25,306 | ₩25,330 | ₩25,186 | ₩25,186 | -0.48% | 1.9천 |
|---|
| 2026.04.02 | ₩25,253 | ₩25,360 | ₩25,132 | ₩25,146 | -0.42% | 5.8천 |
|---|
| 2026.04.01 | ₩25,066 | ₩25,295 | ₩24,985 | ₩25,159 | +0.37% | 1.2만 |
|---|
| 2026.03.31 | ₩25,921 | ₩26,188 | ₩25,360 | ₩25,360 | -2.16% | 4.8만 |
|---|
| 2026.03.30 | ₩25,921 | ₩25,961 | ₩25,921 | ₩25,961 | +0.15% | 1.6천 |
|---|
| 2026.03.27 | ₩26,001 | ₩26,001 | ₩25,814 | ₩25,907 | -0.36% | 2.3만 |
|---|
| 2026.03.26 | ₩26,121 | ₩26,188 | ₩25,734 | ₩25,991 | -0.50% | 2.3만 |
|---|
| 2026.03.25 | ₩26,463 | ₩26,463 | ₩26,463 | ₩26,463 | 0.00% | 898 |
|---|
| 2026.03.24 | ₩25,720 | ₩25,953 | ₩25,680 | ₩25,934 | +0.83% | 1.2만 |
|---|
| 2026.03.23 | ₩25,800 | ₩26,589 | ₩25,652 | ₩25,720 | -0.31% | 1.4만 |
|---|
| 2026.03.20 | ₩26,128 | ₩26,128 | ₩25,667 | ₩25,800 | -1.25% | 1.1만 |
|---|
| 2026.03.19 | ₩25,945 | ₩26,054 | ₩25,867 | ₩25,867 | -0.30% | 4.4천 |
|---|
| 2026.03.18 | ₩26,086 | ₩26,255 | ₩25,947 | ₩26,001 | -0.33% | 5.3천 |
|---|
| 2026.03.17 | ₩26,215 | ₩26,375 | ₩26,028 | ₩26,289 | +0.28% | 9.7천 |
|---|
| 2026.03.16 | ₩26,215 | ₩26,362 | ₩25,988 | ₩26,028 | -0.71% | 7.7천 |
|---|
| 2026.03.13 | ₩26,522 | ₩26,522 | ₩26,121 | ₩26,442 | -0.30% | 1.5천 |
|---|
| 2026.03.12 | ₩26,388 | ₩26,562 | ₩26,215 | ₩26,395 | +0.03% | 5.4천 |
|---|
| 2026.03.11 | ₩26,455 | ₩26,562 | ₩26,362 | ₩26,509 | +0.20% | 4.5천 |
|---|
| 2026.03.10 | ₩26,549 | ₩26,566 | ₩26,215 | ₩26,522 | -0.10% | 3 |
|---|
| 2026.03.09 | ₩26,575 | ₩26,575 | ₩26,485 | ₩26,522 | -0.20% | 3 |
|---|
| 2026.03.06 | ₩26,722 | ₩26,722 | ₩26,389 | ₩26,402 | -1.20% | 3 |
|---|
| 2026.03.05 | ₩26,656 | ₩26,709 | ₩26,495 | ₩26,509 | -0.55% | 3 |
|---|
| 2026.03.04 | ₩26,535 | ₩26,689 | ₩26,535 | ₩26,689 | +0.58% | 3 |
|---|
| 2026.03.03 | ₩26,549 | ₩26,656 | ₩26,509 | ₩26,535 | -0.05% | 3 |
|---|
| 2026.03.02 | ₩26,402 | ₩26,762 | ₩26,402 | ₩26,656 | +0.96% | 3 |
|---|
| 2026.02.27 | ₩26,482 | ₩26,696 | ₩26,388 | ₩26,696 | +0.81% | 3 |
|---|
| 2026.02.26 | ₩26,569 | ₩26,642 | ₩26,495 | ₩26,495 | -0.28% | 3.1천 |
|---|
| 2026.02.25 | ₩26,442 | ₩26,641 | ₩26,442 | ₩26,482 | +0.15% | 3 |
|---|
| 2026.02.24 | ₩26,335 | ₩26,629 | ₩26,335 | ₩26,509 | +0.66% | 3 |
|---|
| 2026.02.23 | ₩26,521 | ₩26,522 | ₩26,422 | ₩26,422 | -0.37% | 3 |
|---|
| 2026.02.20 | ₩26,522 | ₩26,602 | ₩26,442 | ₩26,522 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩26,482 | ₩26,669 | ₩26,388 | ₩26,562 | +0.30% | 4천 |
|---|
| 2026.02.18 | ₩26,682 | ₩26,696 | ₩26,469 | ₩26,469 | -0.80% | 4.4천 |
|---|
| 2026.02.17 | ₩26,482 | ₩26,629 | ₩26,295 | ₩26,629 | +0.55% | 7.4천 |
|---|
| 2026.02.13 | ₩26,362 | ₩26,451 | ₩26,341 | ₩26,442 | +0.30% | 5천 |
|---|
| 2026.02.12 | ₩26,215 | ₩26,362 | ₩26,208 | ₩26,362 | +0.56% | 9.1천 |
|---|
| 2026.02.11 | ₩26,303 | ₩26,303 | ₩26,135 | ₩26,201 | -0.39% | 6.4천 |
|---|
| 2026.02.10 | ₩26,562 | ₩26,562 | ₩26,314 | ₩26,314 | -0.94% | 2.2천 |
|---|
| 2026.02.09 | ₩26,415 | ₩26,428 | ₩26,135 | ₩26,375 | -0.15% | 4.3천 |
|---|
| 2026.02.06 | ₩26,388 | ₩26,509 | ₩26,261 | ₩26,415 | +0.10% | 1.6만 |
|---|
| 2026.02.05 | ₩26,108 | ₩26,362 | ₩26,108 | ₩26,362 | +0.97% | 5.8천 |
|---|
| 2026.02.04 | ₩26,108 | ₩26,295 | ₩26,108 | ₩26,295 | +0.72% | 4.3천 |
|---|
| 2026.02.03 | ₩26,388 | ₩26,388 | ₩26,054 | ₩26,054 | -1.27% | 9.6천 |
|---|
| 2026.02.02 | ₩26,201 | ₩26,295 | ₩26,108 | ₩26,175 | -0.10% | 2.4천 |
|---|
| 2026.01.30 | ₩26,072 | ₩26,335 | ₩26,028 | ₩26,054 | -0.07% | 2.3만 |
|---|
| 2026.01.29 | ₩26,295 | ₩26,388 | ₩26,094 | ₩26,308 | +0.05% | 3.4천 |
|---|
| 2026.01.28 | ₩26,148 | ₩26,348 | ₩26,135 | ₩26,348 | +0.77% | 5.1천 |
|---|
| 2026.01.27 | ₩26,348 | ₩26,375 | ₩26,148 | ₩26,228 | -0.46% | 8.9천 |
|---|
| 2026.01.26 | ₩26,455 | ₩26,455 | ₩26,255 | ₩26,322 | -0.51% | 5.6천 |
|---|
| 2026.01.23 | ₩26,215 | ₩26,388 | ₩26,201 | ₩26,375 | +0.61% | 8천 |
|---|
| 2026.01.22 | ₩26,201 | ₩26,442 | ₩26,201 | ₩26,388 | +0.71% | 7천 |
|---|
| 2026.01.21 | ₩26,028 | ₩26,469 | ₩25,988 | ₩26,335 | +1.18% | 1.1만 |
|---|
| 2026.01.20 | ₩26,482 | ₩26,482 | ₩26,101 | ₩26,255 | -0.86% | 1.4만 |
|---|
| 2026.01.16 | ₩26,188 | ₩26,482 | ₩26,188 | ₩26,348 | +0.61% | 1.6만 |
|---|
| 2026.01.15 | ₩26,281 | ₩26,482 | ₩26,054 | ₩26,362 | +0.31% | 1.6천 |
|---|
| 2026.01.14 | ₩26,028 | ₩26,281 | ₩26,028 | ₩26,255 | +0.87% | 1.4만 |
|---|
| 2026.01.13 | ₩25,947 | ₩26,148 | ₩25,947 | ₩26,014 | +0.26% | 7.3천 |
|---|
| 2026.01.12 | ₩25,961 | ₩26,041 | ₩25,921 | ₩25,947 | -0.05% | 9.3천 |
|---|
| 2026.01.09 | ₩25,947 | ₩26,095 | ₩25,787 | ₩25,961 | +0.05% | 1.1만 |
|---|
| 2026.01.08 | ₩25,881 | ₩26,014 | ₩25,839 | ₩25,947 | +0.26% | 1.4만 |
|---|
| 2026.01.07 | ₩25,921 | ₩25,921 | ₩25,760 | ₩25,814 | -0.41% | 8.2천 |
|---|
| 2026.01.06 | ₩25,787 | ₩25,914 | ₩25,573 | ₩25,894 | +0.41% | 2만 |
|---|
| 2026.01.05 | ₩25,881 | ₩26,081 | ₩25,827 | ₩25,947 | +0.26% | 1.6만 |
|---|
| 2026.01.02 | ₩25,854 | ₩25,854 | ₩25,706 | ₩25,801 | -0.20% | 1.2만 |
|---|
| 2025.12.31 | ₩25,827 | ₩26,028 | ₩25,801 | ₩26,028 | +0.78% | 1.9만 |
|---|
| 2025.12.30 | ₩25,787 | ₩25,894 | ₩25,774 | ₩25,814 | +0.10% | 3.2만 |
|---|
| 2025.12.29 | ₩25,820 | ₩25,921 | ₩25,760 | ₩25,814 | -0.02% | 3만 |
|---|
| 2025.12.26 | ₩25,800 | ₩26,014 | ₩25,800 | ₩25,861 | +0.23% | 1.3만 |
|---|
| 2025.12.24 | ₩25,841 | ₩25,907 | ₩25,814 | ₩25,867 | +0.10% | 8.6천 |
|---|
| 2025.12.23 | ₩25,854 | ₩25,907 | ₩25,774 | ₩25,841 | -0.05% | 4.2만 |
|---|
| 2025.12.22 | ₩25,854 | ₩25,927 | ₩25,801 | ₩25,814 | -0.16% | 1.8만 |
|---|
| 2025.12.19 | ₩25,734 | ₩25,893 | ₩25,734 | ₩25,774 | +0.16% | 1.4만 |
|---|
| 2025.12.18 | ₩25,720 | ₩25,941 | ₩25,630 | ₩25,774 | +0.21% | 7.3만 |
|---|
| 2025.12.17 | ₩25,747 | ₩25,760 | ₩25,520 | ₩25,734 | -0.05% | 2.4만 |
|---|
| 2025.12.16 | ₩25,720 | ₩25,787 | ₩25,667 | ₩25,680 | -0.16% | 1.8만 |
|---|
| 2025.12.15 | ₩25,667 | ₩25,800 | ₩25,667 | ₩25,720 | +0.21% | 3.9만 |
|---|
| 2025.12.12 | ₩25,587 | ₩25,747 | ₩25,547 | ₩25,667 | +0.31% | 5.5만 |
|---|
| 2025.12.11 | ₩25,720 | ₩25,774 | ₩25,600 | ₩25,680 | -0.16% | 2만 |
|---|
| 2025.12.10 | ₩25,547 | ₩25,907 | ₩25,547 | ₩25,720 | +0.68% | 2.4만 |
|---|
| 2025.12.09 | ₩25,854 | ₩25,881 | ₩25,493 | ₩25,547 | -1.19% | 5.1만 |
|---|
| 2025.12.08 | ₩25,841 | ₩25,894 | ₩25,587 | ₩25,854 | +0.05% | 4.1만 |
|---|
| 2025.12.05 | ₩25,734 | ₩26,041 | ₩25,734 | ₩25,876 | +0.55% | 1.1만 |
|---|
| 2025.12.04 | ₩25,854 | ₩25,957 | ₩25,680 | ₩25,867 | +0.05% | 1만 |
|---|
| 2025.12.03 | ₩25,867 | ₩26,028 | ₩25,734 | ₩25,821 | -0.18% | 2.8만 |
|---|
| 2025.12.02 | ₩25,974 | ₩26,068 | ₩25,800 | ₩25,800 | -0.67% | 2.8만 |
|---|
| 2025.12.01 | ₩25,921 | ₩25,987 | ₩25,841 | ₩25,961 | +0.15% | 2.7만 |
|---|
| 2025.11.28 | ₩26,150 | ₩26,150 | ₩25,854 | ₩26,026 | -0.47% | 1.5만 |
|---|
| 2025.11.26 | ₩26,001 | ₩26,148 | ₩25,934 | ₩26,094 | +0.36% | 5.7천 |
|---|
| 2025.11.25 | ₩26,068 | ₩26,068 | ₩25,827 | ₩26,028 | -0.15% | 1.9만 |
|---|
| 2025.11.24 | ₩25,996 | ₩26,108 | ₩25,881 | ₩26,014 | +0.07% | 1만 |
|---|
| 2025.11.21 | ₩25,934 | ₩26,054 | ₩25,814 | ₩26,054 | +0.46% | 8.3천 |
|---|
| 2025.11.20 | ₩25,921 | ₩26,094 | ₩25,814 | ₩25,921 | 0.00% | 2.6만 |
|---|
| 2025.11.19 | ₩25,988 | ₩26,009 | ₩25,854 | ₩25,894 | -0.36% | 1.7만 |
|---|
| 2025.11.18 | ₩26,054 | ₩26,161 | ₩25,854 | ₩26,001 | -0.21% | 2.6만 |
|---|
| 2025.11.17 | ₩26,161 | ₩26,201 | ₩25,881 | ₩25,981 | -0.69% | 2.5만 |
|---|
| 2025.11.14 | ₩26,041 | ₩26,375 | ₩25,934 | ₩26,068 | +0.10% | 1.1만 |
|---|
| 2025.11.13 | ₩26,001 | ₩26,281 | ₩25,800 | ₩26,041 | +0.15% | 3.6만 |
|---|
| 2025.11.12 | ₩26,242 | ₩26,442 | ₩25,974 | ₩26,161 | -0.31% | 1.3만 |
|---|
| 2025.11.11 | ₩26,362 | ₩26,522 | ₩26,255 | ₩26,281 | -0.30% | 5.4천 |
|---|
| 2025.11.10 | ₩26,054 | ₩26,362 | ₩26,054 | ₩26,268 | +0.82% | 1.5만 |
|---|
| 2025.11.07 | ₩26,014 | ₩26,295 | ₩25,934 | ₩26,295 | +1.08% | 1만 |
|---|
| 2025.11.06 | ₩26,268 | ₩26,388 | ₩26,054 | ₩26,228 | -0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩26,054 | ₩26,348 | ₩26,054 | ₩26,228 | +0.67% | 1.1만 |
|---|
| 2025.11.04 | ₩26,094 | ₩26,255 | ₩25,961 | ₩26,168 | +0.28% | 1.3만 |
|---|
| 2025.11.03 | ₩26,348 | ₩26,469 | ₩26,054 | ₩26,353 | +0.02% | 1.1만 |
|---|
| 2025.10.31 | ₩26,656 | ₩26,722 | ₩26,255 | ₩26,348 | -1.15% | 3.6만 |
|---|
| 2025.10.30 | ₩26,923 | ₩26,990 | ₩26,589 | ₩26,589 | -1.24% | 1.6만 |
|---|
| 2025.10.29 | ₩27,228 | ₩27,431 | ₩27,043 | ₩27,043 | -0.68% | 2.5만 |
|---|
| 2025.10.28 | ₩27,083 | ₩27,297 | ₩27,016 | ₩27,123 | +0.15% | 5.9천 |
|---|
| 2025.10.27 | ₩27,155 | ₩27,257 | ₩27,057 | ₩27,083 | -0.27% | 4.1천 |
|---|
| 2025.10.24 | ₩27,056 | ₩27,243 | ₩27,030 | ₩27,056 | 0.00% | 1.9천 |
|---|
| 2025.10.23 | ₩26,923 | ₩27,157 | ₩26,856 | ₩27,016 | +0.35% | 9.6천 |
|---|
| 2025.10.22 | ₩27,137 | ₩27,257 | ₩27,123 | ₩27,123 | -0.05% | 7.5천 |
|---|
| 2025.10.21 | ₩27,177 | ₩27,444 | ₩27,123 | ₩27,123 | -0.20% | 3.3천 |
|---|
| 2025.10.20 | ₩27,056 | ₩27,337 | ₩27,056 | ₩27,177 | +0.44% | 7천 |
|---|
| 2025.10.17 | ₩27,203 | ₩27,324 | ₩26,874 | ₩27,217 | +0.05% | 1.2만 |
|---|
| 2025.10.16 | ₩26,896 | ₩27,150 | ₩26,749 | ₩27,097 | +0.75% | 1.6만 |
|---|
| 2025.10.15 | ₩27,343 | ₩27,350 | ₩26,990 | ₩26,990 | -1.29% | 2.6천 |
|---|
| 2025.10.14 | ₩26,936 | ₩27,190 | ₩26,869 | ₩26,990 | +0.20% | 5.1천 |
|---|
| 2025.10.13 | ₩26,923 | ₩26,936 | ₩26,856 | ₩26,929 | +0.02% | 4.8천 |
|---|
| 2025.10.10 | ₩27,177 | ₩27,324 | ₩26,843 | ₩26,843 | -1.23% | 1.5만 |
|---|
