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 | ₩23,219 | ₩23,219 | ₩23,046 | ₩23,219 | 0.00% | 1.3만 |
| 2026.10.08 | ₩23,191 | ₩23,219 | ₩23,073 | ₩23,179 | -0.05% | 2.1만 |
| 2026.10.07 | ₩23,032 | ₩23,219 | ₩22,979 | ₩23,099 | +0.29% | 1.3만 |
| 2026.10.06 | ₩23,593 | ₩23,981 | ₩23,126 | ₩23,126 | -1.98% | 3.1만 |
| 2026.10.05 | ₩23,754 | ₩23,954 | ₩23,219 | ₩23,380 | -1.57% | 2만 |
| 2026.10.02 | ₩24,101 | ₩24,315 | ₩23,961 | ₩23,961 | -0.58% | 6.9천 |
| 2026.10.01 | ₩24,155 | ₩24,261 | ₩23,568 | ₩23,981 | -0.72% | 1.8만 |
| 2026.09.30 | ₩24,021 | ₩24,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,342 |
| +1.33% |
| 2.2만 |
| 2026.09.29 | ₩24,395 | ₩24,422 | ₩23,847 | ₩24,088 | -1.26% | 3.3만 |
|---|
| 2026.09.28 | ₩24,328 | ₩24,435 | ₩24,195 | ₩24,435 | +0.44% | 2.5만 |
|---|
| 2026.09.25 | ₩24,395 | ₩24,468 | ₩24,261 | ₩24,380 | -0.06% | 1.5만 |
|---|
| 2026.09.24 | ₩24,435 | ₩24,555 | ₩24,435 | ₩24,435 | 0.00% | 2.4만 |
|---|
| 2026.09.23 | ₩24,582 | ₩24,916 | ₩24,439 | ₩24,542 | -0.16% | 8천 |
|---|
| 2026.09.22 | ₩24,676 | ₩24,943 | ₩24,515 | ₩24,589 | -0.35% | 9.2천 |
|---|
| 2026.09.21 | ₩24,729 | ₩24,903 | ₩24,649 | ₩24,849 | +0.49% | 3.8천 |
|---|
| 2026.09.18 | ₩24,635 | ₩24,729 | ₩24,555 | ₩24,642 | +0.03% | 3.9천 |
|---|
| 2026.09.17 | ₩24,582 | ₩24,742 | ₩24,582 | ₩24,649 | +0.27% | 9.4천 |
|---|
| 2026.09.16 | ₩24,489 | ₩24,911 | ₩24,489 | ₩24,622 | +0.55% | 7.8천 |
|---|
| 2026.09.15 | ₩24,956 | ₩24,956 | ₩24,649 | ₩24,649 | -1.23% | 3.8천 |
|---|
| 2026.09.14 | ₩24,475 | ₩24,956 | ₩24,422 | ₩24,783 | +1.26% | 1.9만 |
|---|
| 2026.09.11 | ₩24,729 | ₩24,796 | ₩24,328 | ₩24,622 | -0.43% | 1.3만 |
|---|
| 2026.09.10 | ₩24,809 | ₩24,956 | ₩24,729 | ₩24,738 | -0.29% | 1.1만 |
|---|
| 2026.09.09 | ₩24,903 | ₩25,116 | ₩24,783 | ₩24,861 | -0.17% | 4.5천 |
|---|
| 2026.09.08 | ₩24,889 | ₩24,969 | ₩24,888 | ₩24,943 | +0.21% | 6.3천 |
|---|
| 2026.09.04 | ₩24,823 | ₩25,075 | ₩24,823 | ₩24,916 | +0.38% | 3.1천 |
|---|
| 2026.09.03 | ₩24,863 | ₩24,929 | ₩24,796 | ₩24,796 | -0.27% | 9.5천 |
|---|
| 2026.09.02 | ₩24,929 | ₩25,050 | ₩24,876 | ₩24,956 | +0.11% | 6천 |
|---|
| 2026.09.01 | ₩24,823 | ₩25,036 | ₩24,823 | ₩24,889 | +0.27% | 9.4천 |
|---|
| 2026.08.31 | ₩25,050 | ₩25,090 | ₩24,903 | ₩25,036 | -0.05% | 2만 |
|---|
| 2026.08.28 | ₩24,996 | ₩25,056 | ₩24,996 | ₩25,056 | +0.24% | 2.9천 |
|---|
| 2026.08.27 | ₩24,943 | ₩25,116 | ₩24,943 | ₩25,062 | +0.48% | 8.9천 |
|---|
| 2026.08.26 | ₩24,969 | ₩25,050 | ₩24,969 | ₩24,969 | 0.00% | 2.8천 |
|---|
| 2026.08.25 | ₩24,983 | ₩25,099 | ₩24,943 | ₩25,089 | +0.43% | 7천 |
|---|
| 2026.08.24 | ₩24,996 | ₩25,116 | ₩24,946 | ₩25,076 | +0.32% | 7.5천 |
|---|
| 2026.08.21 | ₩24,996 | ₩25,183 | ₩24,996 | ₩25,003 | +0.03% | 5.3천 |
|---|
| 2026.08.20 | ₩25,010 | ₩25,303 | ₩24,983 | ₩25,010 | 0.00% | 9.4천 |
|---|
| 2026.08.19 | ₩24,956 | ₩25,183 | ₩24,916 | ₩25,183 | +0.91% | 4.8천 |
|---|
| 2026.08.18 | ₩24,916 | ₩25,127 | ₩24,783 | ₩25,050 | +0.54% | 2.5만 |
|---|
| 2026.08.17 | ₩25,143 | ₩25,183 | ₩24,992 | ₩25,010 | -0.53% | 1.1만 |
|---|
| 2026.08.14 | ₩25,287 | ₩25,287 | ₩25,150 | ₩25,150 | -0.54% | 1.2천 |
|---|
| 2026.08.13 | ₩25,197 | ₩25,307 | ₩25,157 | ₩25,183 | -0.05% | 3.2천 |
|---|
| 2026.08.12 | ₩25,317 | ₩25,317 | ₩25,157 | ₩25,288 | -0.11% | 6.5천 |
|---|
| 2026.08.11 | ₩25,317 | ₩25,317 | ₩25,090 | ₩25,237 | -0.32% | 1만 |
|---|
| 2026.08.10 | ₩25,143 | ₩25,303 | ₩25,143 | ₩25,203 | +0.24% | 1.2만 |
|---|
| 2026.08.07 | ₩25,183 | ₩25,298 | ₩25,130 | ₩25,237 | +0.21% | 4.5천 |
|---|
| 2026.08.06 | ₩25,317 | ₩25,317 | ₩25,183 | ₩25,183 | -0.53% | 9.6천 |
|---|
| 2026.08.05 | ₩25,263 | ₩25,317 | ₩25,250 | ₩25,277 | +0.05% | 3.3천 |
|---|
| 2026.08.04 | ₩25,197 | ₩25,330 | ₩25,197 | ₩25,303 | +0.42% | 8천 |
|---|
| 2026.08.03 | ₩25,330 | ₩25,330 | ₩25,197 | ₩25,197 | -0.53% | 4.1천 |
|---|
| 2026.07.31 | ₩25,250 | ₩25,330 | ₩25,197 | ₩25,330 | +0.32% | 1.5만 |
|---|
| 2026.07.30 | ₩25,197 | ₩25,299 | ₩25,197 | ₩25,250 | +0.21% | 1.7천 |
|---|
| 2026.07.29 | ₩25,357 | ₩25,360 | ₩25,210 | ₩25,360 | +0.01% | 2천 |
|---|
| 2026.07.28 | ₩25,424 | ₩25,517 | ₩25,357 | ₩25,420 | -0.01% | 2.6천 |
|---|
| 2026.07.27 | ₩25,250 | ₩25,344 | ₩25,250 | ₩25,263 | +0.05% | 3.1천 |
|---|
| 2026.07.24 | ₩25,223 | ₩25,397 | ₩25,157 | ₩25,223 | 0.00% | 2.8만 |
|---|
| 2026.07.23 | ₩25,517 | ₩25,517 | ₩25,205 | ₩25,290 | -0.89% | 3.5만 |
|---|
| 2026.07.22 | ₩25,531 | ₩25,651 | ₩25,490 | ₩25,571 | +0.16% | 3.8천 |
|---|
| 2026.07.21 | ₩25,651 | ₩25,651 | ₩25,517 | ₩25,584 | -0.26% | 3.2천 |
|---|
| 2026.07.20 | ₩25,651 | ₩25,651 | ₩25,382 | ₩25,584 | -0.26% | 7.1천 |
|---|
| 2026.07.17 | ₩25,130 | ₩25,651 | ₩25,130 | ₩25,651 | +2.07% | 3.5만 |
|---|
| 2026.07.16 | ₩25,250 | ₩25,317 | ₩25,250 | ₩25,317 | +0.26% | 1.2만 |
|---|
| 2026.07.15 | ₩25,410 | ₩25,410 | ₩25,223 | ₩25,317 | -0.37% | 8.7천 |
|---|
| 2026.07.14 | ₩25,050 | ₩25,397 | ₩25,050 | ₩25,397 | +1.39% | 1.9만 |
|---|
| 2026.07.13 | ₩25,051 | ₩25,143 | ₩25,051 | ₩25,143 | +0.37% | 3.8천 |
|---|
| 2026.07.10 | ₩25,183 | ₩25,223 | ₩25,103 | ₩25,210 | +0.11% | 6.1천 |
|---|
| 2026.07.09 | ₩25,103 | ₩25,210 | ₩25,010 | ₩25,196 | +0.37% | 1.5만 |
|---|
| 2026.07.08 | ₩25,237 | ₩25,237 | ₩25,103 | ₩25,210 | -0.11% | 7.9천 |
|---|
| 2026.07.07 | ₩25,170 | ₩25,237 | ₩25,139 | ₩25,157 | -0.05% | 5.7천 |
|---|
| 2026.07.06 | ₩25,036 | ₩25,142 | ₩24,889 | ₩25,142 | +0.42% | 5.7천 |
|---|
| 2026.07.02 | ₩25,050 | ₩25,050 | ₩24,916 | ₩24,963 | -0.35% | 5.2천 |
|---|
| 2026.07.01 | ₩25,183 | ₩25,183 | ₩24,903 | ₩25,050 | -0.53% | 1.5만 |
|---|
| 2026.06.30 | ₩25,571 | ₩25,571 | ₩25,277 | ₩25,277 | -1.15% | 2.6만 |
|---|
| 2026.06.29 | ₩25,571 | ₩25,571 | ₩25,476 | ₩25,571 | 0.00% | 7.9천 |
|---|
| 2026.06.26 | ₩25,571 | ₩25,571 | ₩25,437 | ₩25,571 | 0.00% | 7.6천 |
|---|
| 2026.06.25 | ₩25,384 | ₩25,571 | ₩25,370 | ₩25,571 | +0.74% | 1.1만 |
|---|
| 2026.06.24 | ₩25,571 | ₩25,571 | ₩25,457 | ₩25,477 | -0.37% | 9.6천 |
|---|
| 2026.06.23 | ₩25,517 | ₩25,557 | ₩25,464 | ₩25,464 | -0.21% | 3.6천 |
|---|
| 2026.06.22 | ₩25,637 | ₩25,637 | ₩25,424 | ₩25,571 | -0.26% | 8천 |
|---|
| 2026.06.18 | ₩25,263 | ₩25,571 | ₩25,263 | ₩25,571 | +1.22% | 4.6천 |
|---|
| 2026.06.17 | ₩25,344 | ₩25,490 | ₩25,264 | ₩25,264 | -0.32% | 5.3천 |
|---|
| 2026.06.16 | ₩25,170 | ₩25,517 | ₩25,170 | ₩25,517 | +1.38% | 9.2천 |
|---|
| 2026.06.15 | ₩25,317 | ₩25,357 | ₩25,138 | ₩25,357 | +0.16% | 2만 |
|---|
| 2026.06.12 | ₩25,143 | ₩25,237 | ₩24,983 | ₩25,237 | +0.37% | 4.3천 |
|---|
| 2026.06.11 | ₩24,929 | ₩25,130 | ₩24,929 | ₩25,103 | +0.70% | 4.2천 |
|---|
| 2026.06.10 | ₩25,103 | ₩25,210 | ₩25,023 | ₩25,063 | -0.16% | 8.6천 |
|---|
| 2026.06.09 | ₩25,103 | ₩25,151 | ₩25,076 | ₩25,096 | -0.03% | 5.8천 |
|---|
| 2026.06.08 | ₩25,103 | ₩25,183 | ₩25,103 | ₩25,103 | 0.00% | 3.7천 |
|---|
| 2026.06.05 | ₩25,143 | ₩25,210 | ₩25,116 | ₩25,116 | -0.11% | 2.1천 |
|---|
| 2026.06.04 | ₩25,290 | ₩25,317 | ₩25,157 | ₩25,157 | -0.53% | 7.5천 |
|---|
| 2026.06.03 | ₩25,250 | ₩25,290 | ₩25,170 | ₩25,194 | -0.22% | 6.7천 |
|---|
| 2026.06.02 | ₩25,263 | ₩25,290 | ₩25,116 | ₩25,223 | -0.16% | 2.3만 |
|---|
| 2026.06.01 | ₩25,517 | ₩25,517 | ₩25,290 | ₩25,384 | -0.52% | 2.8천 |
|---|
| 2026.05.29 | ₩25,517 | ₩25,544 | ₩25,330 | ₩25,357 | -0.63% | 1.4만 |
|---|
| 2026.05.28 | ₩25,504 | ₩25,597 | ₩25,397 | ₩25,524 | +0.08% | 1.1만 |
|---|
| 2026.05.27 | ₩25,250 | ₩25,517 | ₩25,223 | ₩25,410 | +0.63% | 1.1만 |
|---|
| 2026.05.26 | ₩25,157 | ₩25,383 | ₩25,143 | ₩25,317 | +0.64% | 1.9만 |
|---|
| 2026.05.22 | ₩25,290 | ₩25,290 | ₩25,130 | ₩25,161 | -0.51% | 6.3천 |
|---|
| 2026.05.21 | ₩25,330 | ₩25,330 | ₩25,210 | ₩25,210 | -0.47% | 8.7천 |
|---|
| 2026.05.20 | ₩25,283 | ₩25,310 | ₩25,283 | ₩25,310 | +0.11% | 631 |
|---|
| 2026.05.19 | ₩25,277 | ₩25,303 | ₩25,210 | ₩25,290 | +0.05% | 9.7천 |
|---|
| 2026.05.18 | ₩25,223 | ₩25,237 | ₩25,170 | ₩25,237 | +0.05% | 1.2만 |
|---|
| 2026.05.15 | ₩25,197 | ₩25,197 | ₩25,091 | ₩25,091 | -0.42% | 5.1천 |
|---|
| 2026.05.14 | ₩25,224 | ₩25,300 | ₩25,224 | ₩25,277 | +0.21% | 1.8천 |
|---|
| 2026.05.13 | ₩25,103 | ₩25,223 | ₩25,076 | ₩25,163 | +0.24% | 5.2천 |
|---|
| 2026.05.12 | ₩25,384 | ₩25,450 | ₩25,036 | ₩25,143 | -0.95% | 2.9만 |
|---|
| 2026.05.11 | ₩25,477 | ₩25,477 | ₩25,364 | ₩25,370 | -0.42% | 1.1만 |
|---|
| 2026.05.08 | ₩25,477 | ₩25,477 | ₩25,357 | ₩25,357 | -0.47% | 1.1만 |
|---|
| 2026.05.07 | ₩25,637 | ₩25,637 | ₩25,437 | ₩25,477 | -0.63% | 4.3천 |
|---|
| 2026.05.06 | ₩25,513 | ₩25,551 | ₩25,490 | ₩25,504 | -0.03% | 3.3천 |
|---|
| 2026.05.05 | ₩25,611 | ₩25,617 | ₩25,357 | ₩25,611 | 0.00% | 1.1천 |
|---|
| 2026.05.04 | ₩25,704 | ₩25,704 | ₩25,624 | ₩25,657 | -0.18% | 2.8천 |
|---|
| 2026.05.01 | ₩25,678 | ₩25,678 | ₩25,611 | ₩25,624 | -0.21% | 3.8천 |
|---|
| 2026.04.30 | ₩25,517 | ₩25,637 | ₩25,517 | ₩25,637 | +0.47% | 2.2천 |
|---|
| 2026.04.29 | ₩25,584 | ₩25,644 | ₩25,584 | ₩25,611 | +0.10% | 4.7천 |
|---|
| 2026.04.28 | ₩25,544 | ₩25,617 | ₩25,544 | ₩25,584 | +0.16% | 2.1천 |
|---|
| 2026.04.27 | ₩25,597 | ₩25,771 | ₩25,571 | ₩25,573 | -0.10% | 5.6천 |
|---|
| 2026.04.24 | ₩25,691 | ₩25,711 | ₩25,584 | ₩25,611 | -0.31% | 3.4천 |
|---|
| 2026.04.23 | ₩25,691 | ₩25,771 | ₩25,691 | ₩25,698 | +0.03% | 5천 |
|---|
| 2026.04.22 | ₩25,784 | ₩25,798 | ₩25,691 | ₩25,758 | -0.10% | 2.6만 |
|---|
| 2026.04.21 | ₩25,678 | ₩25,851 | ₩25,678 | ₩25,798 | +0.47% | 1.6만 |
|---|
| 2026.04.20 | ₩25,798 | ₩25,798 | ₩25,691 | ₩25,705 | -0.36% | 5.8천 |
|---|
| 2026.04.17 | ₩25,691 | ₩25,824 | ₩25,404 | ₩25,811 | +0.47% | 1.9만 |
|---|
| 2026.04.16 | ₩25,384 | ₩25,691 | ₩25,384 | ₩25,678 | +1.16% | 5.2천 |
|---|
| 2026.04.15 | ₩25,544 | ₩25,691 | ₩25,544 | ₩25,678 | +0.52% | 3천 |
|---|
| 2026.04.14 | ₩25,511 | ₩25,587 | ₩25,357 | ₩25,490 | -0.08% | 2만 |
|---|
| 2026.04.13 | ₩25,410 | ₩25,504 | ₩25,223 | ₩25,250 | -0.63% | 1.2만 |
|---|
| 2026.04.10 | ₩25,384 | ₩25,611 | ₩25,330 | ₩25,611 | +0.89% | 1.1만 |
|---|
| 2026.04.09 | ₩25,584 | ₩25,584 | ₩25,197 | ₩25,384 | -0.78% | 1.2만 |
|---|
| 2026.04.08 | ₩25,424 | ₩25,597 | ₩25,317 | ₩25,584 | +0.63% | 1.2만 |
|---|
| 2026.04.07 | ₩25,303 | ₩25,303 | ₩24,903 | ₩25,277 | -0.11% | 1.1만 |
|---|
| 2026.04.06 | ₩25,303 | ₩25,328 | ₩25,183 | ₩25,183 | -0.48% | 1.9천 |
|---|
| 2026.04.02 | ₩25,250 | ₩25,357 | ₩25,130 | ₩25,143 | -0.42% | 5.8천 |
|---|
| 2026.04.01 | ₩25,063 | ₩25,293 | ₩24,983 | ₩25,157 | +0.37% | 1.2만 |
|---|
| 2026.03.31 | ₩25,918 | ₩26,185 | ₩25,357 | ₩25,357 | -2.16% | 4.8만 |
|---|
| 2026.03.30 | ₩25,918 | ₩25,958 | ₩25,918 | ₩25,958 | +0.15% | 1.6천 |
|---|
| 2026.03.27 | ₩25,998 | ₩25,998 | ₩25,811 | ₩25,905 | -0.36% | 2.3만 |
|---|
| 2026.03.26 | ₩26,118 | ₩26,185 | ₩25,731 | ₩25,988 | -0.50% | 2.3만 |
|---|
| 2026.03.25 | ₩26,460 | ₩26,460 | ₩26,460 | ₩26,460 | 0.00% | 898 |
|---|
| 2026.03.24 | ₩25,718 | ₩25,950 | ₩25,678 | ₩25,931 | +0.83% | 1.2만 |
|---|
| 2026.03.23 | ₩25,798 | ₩26,586 | ₩25,649 | ₩25,718 | -0.31% | 1.4만 |
|---|
| 2026.03.20 | ₩26,125 | ₩26,125 | ₩25,664 | ₩25,798 | -1.25% | 1.1만 |
|---|
| 2026.03.19 | ₩25,943 | ₩26,052 | ₩25,865 | ₩25,865 | -0.30% | 4.4천 |
|---|
| 2026.03.18 | ₩26,084 | ₩26,252 | ₩25,945 | ₩25,998 | -0.33% | 5.3천 |
|---|
| 2026.03.17 | ₩26,212 | ₩26,372 | ₩26,025 | ₩26,286 | +0.28% | 9.7천 |
|---|
| 2026.03.16 | ₩26,212 | ₩26,359 | ₩25,985 | ₩26,025 | -0.71% | 7.7천 |
|---|
| 2026.03.13 | ₩26,519 | ₩26,519 | ₩26,118 | ₩26,439 | -0.30% | 1.5천 |
|---|
| 2026.03.12 | ₩26,386 | ₩26,559 | ₩26,212 | ₩26,392 | +0.03% | 5.4천 |
|---|
| 2026.03.11 | ₩26,452 | ₩26,559 | ₩26,359 | ₩26,506 | +0.20% | 4.5천 |
|---|
| 2026.03.10 | ₩26,546 | ₩26,563 | ₩26,212 | ₩26,519 | -0.10% | 3 |
|---|
| 2026.03.09 | ₩26,573 | ₩26,573 | ₩26,482 | ₩26,519 | -0.20% | 3 |
|---|
| 2026.03.06 | ₩26,720 | ₩26,720 | ₩26,386 | ₩26,399 | -1.20% | 3 |
|---|
| 2026.03.05 | ₩26,653 | ₩26,706 | ₩26,492 | ₩26,506 | -0.55% | 3 |
|---|
| 2026.03.04 | ₩26,533 | ₩26,686 | ₩26,533 | ₩26,686 | +0.58% | 3 |
|---|
| 2026.03.03 | ₩26,546 | ₩26,653 | ₩26,506 | ₩26,533 | -0.05% | 3 |
|---|
| 2026.03.02 | ₩26,399 | ₩26,760 | ₩26,399 | ₩26,653 | +0.96% | 3 |
|---|
| 2026.02.27 | ₩26,479 | ₩26,693 | ₩26,386 | ₩26,693 | +0.81% | 3 |
|---|
| 2026.02.26 | ₩26,566 | ₩26,639 | ₩26,492 | ₩26,492 | -0.28% | 3.1천 |
|---|
| 2026.02.25 | ₩26,439 | ₩26,638 | ₩26,439 | ₩26,479 | +0.15% | 3 |
|---|
| 2026.02.24 | ₩26,332 | ₩26,626 | ₩26,332 | ₩26,506 | +0.66% | 3 |
|---|
| 2026.02.23 | ₩26,519 | ₩26,519 | ₩26,419 | ₩26,419 | -0.37% | 3 |
|---|
| 2026.02.20 | ₩26,519 | ₩26,599 | ₩26,439 | ₩26,519 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩26,479 | ₩26,666 | ₩26,386 | ₩26,559 | +0.30% | 4천 |
|---|
| 2026.02.18 | ₩26,680 | ₩26,693 | ₩26,466 | ₩26,466 | -0.80% | 4.4천 |
|---|
| 2026.02.17 | ₩26,479 | ₩26,626 | ₩26,292 | ₩26,626 | +0.55% | 7.4천 |
|---|
| 2026.02.13 | ₩26,359 | ₩26,449 | ₩26,338 | ₩26,439 | +0.30% | 5천 |
|---|
| 2026.02.12 | ₩26,212 | ₩26,359 | ₩26,205 | ₩26,359 | +0.56% | 9.1천 |
|---|
| 2026.02.11 | ₩26,300 | ₩26,300 | ₩26,132 | ₩26,199 | -0.39% | 6.4천 |
|---|
| 2026.02.10 | ₩26,559 | ₩26,559 | ₩26,311 | ₩26,311 | -0.94% | 2.2천 |
|---|
| 2026.02.09 | ₩26,412 | ₩26,426 | ₩26,132 | ₩26,372 | -0.15% | 4.3천 |
|---|
| 2026.02.06 | ₩26,386 | ₩26,506 | ₩26,259 | ₩26,412 | +0.10% | 1.6만 |
|---|
| 2026.02.05 | ₩26,105 | ₩26,359 | ₩26,105 | ₩26,359 | +0.97% | 5.8천 |
|---|
| 2026.02.04 | ₩26,105 | ₩26,292 | ₩26,105 | ₩26,292 | +0.72% | 4.3천 |
|---|
| 2026.02.03 | ₩26,386 | ₩26,386 | ₩26,052 | ₩26,052 | -1.27% | 9.6천 |
|---|
| 2026.02.02 | ₩26,199 | ₩26,292 | ₩26,105 | ₩26,172 | -0.10% | 2.4천 |
|---|
| 2026.01.30 | ₩26,069 | ₩26,332 | ₩26,025 | ₩26,052 | -0.07% | 2.3만 |
|---|
| 2026.01.29 | ₩26,292 | ₩26,385 | ₩26,092 | ₩26,305 | +0.05% | 3.4천 |
|---|
| 2026.01.28 | ₩26,145 | ₩26,346 | ₩26,132 | ₩26,346 | +0.77% | 5.1천 |
|---|
| 2026.01.27 | ₩26,346 | ₩26,372 | ₩26,145 | ₩26,225 | -0.46% | 8.9천 |
|---|
| 2026.01.26 | ₩26,452 | ₩26,452 | ₩26,252 | ₩26,319 | -0.51% | 5.6천 |
|---|
| 2026.01.23 | ₩26,212 | ₩26,386 | ₩26,199 | ₩26,372 | +0.61% | 8천 |
|---|
| 2026.01.22 | ₩26,199 | ₩26,439 | ₩26,199 | ₩26,386 | +0.71% | 7천 |
|---|
| 2026.01.21 | ₩26,025 | ₩26,466 | ₩25,985 | ₩26,332 | +1.18% | 1.1만 |
|---|
| 2026.01.20 | ₩26,479 | ₩26,479 | ₩26,098 | ₩26,252 | -0.86% | 1.4만 |
|---|
| 2026.01.16 | ₩26,185 | ₩26,479 | ₩26,185 | ₩26,346 | +0.61% | 1.6만 |
|---|
| 2026.01.15 | ₩26,279 | ₩26,479 | ₩26,052 | ₩26,359 | +0.31% | 1.6천 |
|---|
| 2026.01.14 | ₩26,025 | ₩26,279 | ₩26,025 | ₩26,252 | +0.87% | 1.4만 |
|---|
| 2026.01.13 | ₩25,945 | ₩26,145 | ₩25,945 | ₩26,012 | +0.26% | 7.3천 |
|---|
| 2026.01.12 | ₩25,958 | ₩26,038 | ₩25,918 | ₩25,945 | -0.05% | 9.3천 |
|---|
| 2026.01.09 | ₩25,945 | ₩26,093 | ₩25,785 | ₩25,958 | +0.05% | 1.1만 |
|---|
| 2026.01.08 | ₩25,878 | ₩26,012 | ₩25,836 | ₩25,945 | +0.26% | 1.4만 |
|---|
| 2026.01.07 | ₩25,918 | ₩25,918 | ₩25,758 | ₩25,811 | -0.41% | 8.2천 |
|---|
| 2026.01.06 | ₩25,784 | ₩25,911 | ₩25,571 | ₩25,891 | +0.41% | 2만 |
|---|
| 2026.01.05 | ₩25,878 | ₩26,078 | ₩25,825 | ₩25,945 | +0.26% | 1.6만 |
|---|
| 2026.01.02 | ₩25,851 | ₩25,851 | ₩25,704 | ₩25,798 | -0.20% | 1.2만 |
|---|
| 2025.12.31 | ₩25,824 | ₩26,025 | ₩25,798 | ₩26,025 | +0.78% | 1.9만 |
|---|
| 2025.12.30 | ₩25,784 | ₩25,891 | ₩25,771 | ₩25,811 | +0.10% | 3.2만 |
|---|
| 2025.12.29 | ₩25,817 | ₩25,918 | ₩25,758 | ₩25,811 | -0.02% | 3만 |
|---|
| 2025.12.26 | ₩25,798 | ₩26,012 | ₩25,798 | ₩25,858 | +0.23% | 1.3만 |
|---|
| 2025.12.24 | ₩25,838 | ₩25,905 | ₩25,811 | ₩25,865 | +0.10% | 8.6천 |
|---|
| 2025.12.23 | ₩25,851 | ₩25,905 | ₩25,771 | ₩25,838 | -0.05% | 4.2만 |
|---|
| 2025.12.22 | ₩25,851 | ₩25,925 | ₩25,798 | ₩25,811 | -0.16% | 1.8만 |
|---|
| 2025.12.19 | ₩25,731 | ₩25,890 | ₩25,731 | ₩25,771 | +0.16% | 1.4만 |
|---|
| 2025.12.18 | ₩25,718 | ₩25,938 | ₩25,627 | ₩25,771 | +0.21% | 7.3만 |
|---|
| 2025.12.17 | ₩25,744 | ₩25,758 | ₩25,517 | ₩25,731 | -0.05% | 2.4만 |
|---|
| 2025.12.16 | ₩25,718 | ₩25,784 | ₩25,664 | ₩25,678 | -0.16% | 1.8만 |
|---|
| 2025.12.15 | ₩25,664 | ₩25,798 | ₩25,664 | ₩25,718 | +0.21% | 3.9만 |
|---|
| 2025.12.12 | ₩25,584 | ₩25,744 | ₩25,544 | ₩25,664 | +0.31% | 5.5만 |
|---|
| 2025.12.11 | ₩25,718 | ₩25,771 | ₩25,598 | ₩25,678 | -0.16% | 2만 |
|---|
| 2025.12.10 | ₩25,544 | ₩25,905 | ₩25,544 | ₩25,718 | +0.68% | 2.4만 |
|---|
| 2025.12.09 | ₩25,851 | ₩25,878 | ₩25,490 | ₩25,544 | -1.19% | 5.1만 |
|---|
| 2025.12.08 | ₩25,838 | ₩25,891 | ₩25,584 | ₩25,851 | +0.05% | 4.1만 |
|---|
| 2025.12.05 | ₩25,731 | ₩26,038 | ₩25,731 | ₩25,873 | +0.55% | 1.1만 |
|---|
| 2025.12.04 | ₩25,851 | ₩25,954 | ₩25,678 | ₩25,865 | +0.05% | 1만 |
|---|
| 2025.12.03 | ₩25,865 | ₩26,025 | ₩25,731 | ₩25,818 | -0.18% | 2.8만 |
|---|
| 2025.12.02 | ₩25,971 | ₩26,065 | ₩25,798 | ₩25,798 | -0.67% | 2.8만 |
|---|
| 2025.12.01 | ₩25,918 | ₩25,985 | ₩25,838 | ₩25,958 | +0.15% | 2.7만 |
|---|
| 2025.11.28 | ₩26,147 | ₩26,147 | ₩25,851 | ₩26,024 | -0.47% | 1.5만 |
|---|
| 2025.11.26 | ₩25,998 | ₩26,145 | ₩25,931 | ₩26,092 | +0.36% | 5.7천 |
|---|
| 2025.11.25 | ₩26,065 | ₩26,065 | ₩25,824 | ₩26,025 | -0.15% | 1.9만 |
|---|
| 2025.11.24 | ₩25,994 | ₩26,105 | ₩25,878 | ₩26,012 | +0.07% | 1만 |
|---|
| 2025.11.21 | ₩25,931 | ₩26,052 | ₩25,811 | ₩26,052 | +0.46% | 8.3천 |
|---|
| 2025.11.20 | ₩25,918 | ₩26,092 | ₩25,811 | ₩25,918 | 0.00% | 2.6만 |
|---|
| 2025.11.19 | ₩25,985 | ₩26,007 | ₩25,851 | ₩25,891 | -0.36% | 1.7만 |
|---|
| 2025.11.18 | ₩26,052 | ₩26,158 | ₩25,851 | ₩25,998 | -0.21% | 2.6만 |
|---|
| 2025.11.17 | ₩26,158 | ₩26,199 | ₩25,878 | ₩25,978 | -0.69% | 2.5만 |
|---|
| 2025.11.14 | ₩26,038 | ₩26,372 | ₩25,931 | ₩26,065 | +0.10% | 1.1만 |
|---|
| 2025.11.13 | ₩25,998 | ₩26,279 | ₩25,798 | ₩26,038 | +0.15% | 3.6만 |
|---|
| 2025.11.12 | ₩26,239 | ₩26,439 | ₩25,971 | ₩26,158 | -0.31% | 1.3만 |
|---|
| 2025.11.11 | ₩26,359 | ₩26,519 | ₩26,252 | ₩26,279 | -0.30% | 5.4천 |
|---|
| 2025.11.10 | ₩26,052 | ₩26,359 | ₩26,052 | ₩26,265 | +0.82% | 1.5만 |
|---|
| 2025.11.07 | ₩26,012 | ₩26,292 | ₩25,931 | ₩26,292 | +1.08% | 1만 |
|---|
| 2025.11.06 | ₩26,265 | ₩26,386 | ₩26,052 | ₩26,225 | -0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩26,052 | ₩26,346 | ₩26,052 | ₩26,225 | +0.67% | 1.1만 |
|---|
| 2025.11.04 | ₩26,092 | ₩26,252 | ₩25,958 | ₩26,165 | +0.28% | 1.3만 |
|---|
| 2025.11.03 | ₩26,346 | ₩26,466 | ₩26,052 | ₩26,350 | +0.02% | 1.1만 |
|---|
| 2025.10.31 | ₩26,653 | ₩26,719 | ₩26,252 | ₩26,346 | -1.15% | 3.6만 |
|---|
| 2025.10.30 | ₩26,920 | ₩26,987 | ₩26,586 | ₩26,586 | -1.24% | 1.6만 |
|---|
| 2025.10.29 | ₩27,226 | ₩27,428 | ₩27,040 | ₩27,040 | -0.68% | 2.5만 |
|---|
| 2025.10.28 | ₩27,080 | ₩27,294 | ₩27,014 | ₩27,120 | +0.15% | 5.9천 |
|---|
| 2025.10.27 | ₩27,152 | ₩27,254 | ₩27,054 | ₩27,080 | -0.27% | 4.1천 |
|---|
| 2025.10.24 | ₩27,054 | ₩27,240 | ₩27,027 | ₩27,054 | 0.00% | 1.9천 |
|---|
| 2025.10.23 | ₩26,920 | ₩27,154 | ₩26,853 | ₩27,014 | +0.35% | 9.6천 |
|---|
| 2025.10.22 | ₩27,134 | ₩27,254 | ₩27,120 | ₩27,120 | -0.05% | 7.5천 |
|---|
| 2025.10.21 | ₩27,174 | ₩27,441 | ₩27,121 | ₩27,121 | -0.20% | 3.3천 |
|---|
| 2025.10.20 | ₩27,054 | ₩27,334 | ₩27,054 | ₩27,174 | +0.44% | 7천 |
|---|
| 2025.10.17 | ₩27,201 | ₩27,321 | ₩26,871 | ₩27,214 | +0.05% | 1.2만 |
|---|
| 2025.10.16 | ₩26,893 | ₩27,147 | ₩26,746 | ₩27,094 | +0.75% | 1.6만 |
|---|
| 2025.10.15 | ₩27,341 | ₩27,348 | ₩26,987 | ₩26,987 | -1.29% | 2.6천 |
|---|
| 2025.10.14 | ₩26,933 | ₩27,187 | ₩26,867 | ₩26,987 | +0.20% | 5.1천 |
|---|
| 2025.10.13 | ₩26,920 | ₩26,933 | ₩26,853 | ₩26,927 | +0.02% | 4.8천 |
|---|
| 2025.10.10 | ₩27,174 | ₩27,321 | ₩26,840 | ₩26,840 | -1.23% | 1.5만 |
|---|
