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 | ₩23,228 | ₩23,228 | ₩23,054 | ₩23,228 | 0.00% | 1.3만 |
| 2026.10.08 | ₩23,200 | ₩23,228 | ₩23,081 | ₩23,188 | -0.05% | 2.1만 |
| 2026.10.07 | ₩23,041 | ₩23,228 | ₩22,987 | ₩23,108 | +0.29% | 1.3만 |
| 2026.10.06 | ₩23,602 | ₩23,990 | ₩23,134 | ₩23,134 | -1.98% | 3.1만 |
| 2026.10.05 | ₩23,763 | ₩23,963 | ₩23,228 | ₩23,388 | -1.57% | 2만 |
| 2026.10.02 | ₩24,110 | ₩24,324 | ₩23,970 | ₩23,970 | -0.58% | 6.9천 |
| 2026.10.01 | ₩24,164 | ₩24,270 | ₩23,577 | ₩23,990 | -0.72% | 1.8만 |
| 2026.09.30 | ₩24,030 | ₩24,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,351 |
| +1.33% |
| 2.2만 |
| 2026.09.29 | ₩24,404 | ₩24,431 | ₩23,856 | ₩24,097 | -1.26% | 3.3만 |
|---|
| 2026.09.28 | ₩24,337 | ₩24,444 | ₩24,204 | ₩24,444 | +0.44% | 2.5만 |
|---|
| 2026.09.25 | ₩24,404 | ₩24,478 | ₩24,270 | ₩24,389 | -0.06% | 1.5만 |
|---|
| 2026.09.24 | ₩24,444 | ₩24,565 | ₩24,444 | ₩24,444 | 0.00% | 2.4만 |
|---|
| 2026.09.23 | ₩24,591 | ₩24,925 | ₩24,448 | ₩24,551 | -0.16% | 8천 |
|---|
| 2026.09.22 | ₩24,685 | ₩24,952 | ₩24,524 | ₩24,598 | -0.35% | 9.2천 |
|---|
| 2026.09.21 | ₩24,738 | ₩24,912 | ₩24,658 | ₩24,859 | +0.49% | 3.8천 |
|---|
| 2026.09.18 | ₩24,645 | ₩24,738 | ₩24,565 | ₩24,651 | +0.03% | 3.9천 |
|---|
| 2026.09.17 | ₩24,591 | ₩24,752 | ₩24,591 | ₩24,658 | +0.27% | 9.4천 |
|---|
| 2026.09.16 | ₩24,498 | ₩24,920 | ₩24,498 | ₩24,631 | +0.55% | 7.8천 |
|---|
| 2026.09.15 | ₩24,965 | ₩24,965 | ₩24,658 | ₩24,658 | -1.23% | 3.8천 |
|---|
| 2026.09.14 | ₩24,484 | ₩24,965 | ₩24,431 | ₩24,792 | +1.26% | 1.9만 |
|---|
| 2026.09.11 | ₩24,738 | ₩24,805 | ₩24,337 | ₩24,631 | -0.43% | 1.3만 |
|---|
| 2026.09.10 | ₩24,818 | ₩24,965 | ₩24,738 | ₩24,748 | -0.29% | 1.1만 |
|---|
| 2026.09.09 | ₩24,912 | ₩25,126 | ₩24,792 | ₩24,871 | -0.17% | 4.5천 |
|---|
| 2026.09.08 | ₩24,899 | ₩24,979 | ₩24,898 | ₩24,952 | +0.21% | 6.3천 |
|---|
| 2026.09.04 | ₩24,832 | ₩25,084 | ₩24,832 | ₩24,925 | +0.38% | 3.1천 |
|---|
| 2026.09.03 | ₩24,872 | ₩24,939 | ₩24,805 | ₩24,805 | -0.27% | 9.5천 |
|---|
| 2026.09.02 | ₩24,939 | ₩25,059 | ₩24,885 | ₩24,965 | +0.11% | 6천 |
|---|
| 2026.09.01 | ₩24,832 | ₩25,046 | ₩24,832 | ₩24,899 | +0.27% | 9.4천 |
|---|
| 2026.08.31 | ₩25,059 | ₩25,099 | ₩24,912 | ₩25,046 | -0.05% | 2만 |
|---|
| 2026.08.28 | ₩25,006 | ₩25,066 | ₩25,006 | ₩25,066 | +0.24% | 2.9천 |
|---|
| 2026.08.27 | ₩24,952 | ₩25,126 | ₩24,952 | ₩25,071 | +0.48% | 8.9천 |
|---|
| 2026.08.26 | ₩24,979 | ₩25,059 | ₩24,979 | ₩24,979 | 0.00% | 2.8천 |
|---|
| 2026.08.25 | ₩24,992 | ₩25,108 | ₩24,952 | ₩25,099 | +0.43% | 7천 |
|---|
| 2026.08.24 | ₩25,006 | ₩25,126 | ₩24,956 | ₩25,086 | +0.32% | 7.5천 |
|---|
| 2026.08.21 | ₩25,006 | ₩25,193 | ₩25,006 | ₩25,012 | +0.03% | 5.3천 |
|---|
| 2026.08.20 | ₩25,019 | ₩25,313 | ₩24,992 | ₩25,019 | 0.00% | 9.4천 |
|---|
| 2026.08.19 | ₩24,965 | ₩25,193 | ₩24,925 | ₩25,193 | +0.91% | 4.8천 |
|---|
| 2026.08.18 | ₩24,925 | ₩25,136 | ₩24,792 | ₩25,059 | +0.54% | 2.5만 |
|---|
| 2026.08.17 | ₩25,153 | ₩25,193 | ₩25,002 | ₩25,019 | -0.53% | 1.1만 |
|---|
| 2026.08.14 | ₩25,296 | ₩25,296 | ₩25,159 | ₩25,159 | -0.54% | 1.2천 |
|---|
| 2026.08.13 | ₩25,206 | ₩25,316 | ₩25,166 | ₩25,193 | -0.05% | 3.2천 |
|---|
| 2026.08.12 | ₩25,326 | ₩25,326 | ₩25,166 | ₩25,298 | -0.11% | 6.5천 |
|---|
| 2026.08.11 | ₩25,326 | ₩25,326 | ₩25,099 | ₩25,246 | -0.32% | 1만 |
|---|
| 2026.08.10 | ₩25,153 | ₩25,313 | ₩25,153 | ₩25,213 | +0.24% | 1.2만 |
|---|
| 2026.08.07 | ₩25,193 | ₩25,307 | ₩25,139 | ₩25,246 | +0.21% | 4.5천 |
|---|
| 2026.08.06 | ₩25,326 | ₩25,326 | ₩25,193 | ₩25,193 | -0.53% | 9.6천 |
|---|
| 2026.08.05 | ₩25,273 | ₩25,326 | ₩25,259 | ₩25,286 | +0.05% | 3.3천 |
|---|
| 2026.08.04 | ₩25,206 | ₩25,340 | ₩25,206 | ₩25,313 | +0.42% | 8천 |
|---|
| 2026.08.03 | ₩25,340 | ₩25,340 | ₩25,206 | ₩25,206 | -0.53% | 4.1천 |
|---|
| 2026.07.31 | ₩25,259 | ₩25,340 | ₩25,206 | ₩25,340 | +0.32% | 1.5만 |
|---|
| 2026.07.30 | ₩25,206 | ₩25,308 | ₩25,206 | ₩25,259 | +0.21% | 1.7천 |
|---|
| 2026.07.29 | ₩25,366 | ₩25,369 | ₩25,219 | ₩25,369 | +0.01% | 2천 |
|---|
| 2026.07.28 | ₩25,433 | ₩25,527 | ₩25,366 | ₩25,430 | -0.01% | 2.6천 |
|---|
| 2026.07.27 | ₩25,259 | ₩25,353 | ₩25,259 | ₩25,273 | +0.05% | 3.1천 |
|---|
| 2026.07.24 | ₩25,233 | ₩25,406 | ₩25,166 | ₩25,233 | 0.00% | 2.8만 |
|---|
| 2026.07.23 | ₩25,527 | ₩25,527 | ₩25,214 | ₩25,300 | -0.89% | 3.5만 |
|---|
| 2026.07.22 | ₩25,540 | ₩25,660 | ₩25,500 | ₩25,580 | +0.16% | 3.8천 |
|---|
| 2026.07.21 | ₩25,660 | ₩25,660 | ₩25,527 | ₩25,594 | -0.26% | 3.2천 |
|---|
| 2026.07.20 | ₩25,660 | ₩25,660 | ₩25,392 | ₩25,594 | -0.26% | 7.1천 |
|---|
| 2026.07.17 | ₩25,139 | ₩25,660 | ₩25,139 | ₩25,660 | +2.07% | 3.5만 |
|---|
| 2026.07.16 | ₩25,259 | ₩25,326 | ₩25,259 | ₩25,326 | +0.26% | 1.2만 |
|---|
| 2026.07.15 | ₩25,420 | ₩25,420 | ₩25,233 | ₩25,326 | -0.37% | 8.7천 |
|---|
| 2026.07.14 | ₩25,059 | ₩25,406 | ₩25,059 | ₩25,406 | +1.39% | 1.9만 |
|---|
| 2026.07.13 | ₩25,060 | ₩25,153 | ₩25,060 | ₩25,153 | +0.37% | 3.8천 |
|---|
| 2026.07.10 | ₩25,193 | ₩25,233 | ₩25,112 | ₩25,219 | +0.11% | 6.1천 |
|---|
| 2026.07.09 | ₩25,112 | ₩25,219 | ₩25,019 | ₩25,206 | +0.37% | 1.5만 |
|---|
| 2026.07.08 | ₩25,246 | ₩25,246 | ₩25,112 | ₩25,219 | -0.11% | 7.9천 |
|---|
| 2026.07.07 | ₩25,179 | ₩25,246 | ₩25,149 | ₩25,166 | -0.05% | 5.7천 |
|---|
| 2026.07.06 | ₩25,046 | ₩25,151 | ₩24,899 | ₩25,151 | +0.42% | 5.7천 |
|---|
| 2026.07.02 | ₩25,059 | ₩25,059 | ₩24,925 | ₩24,972 | -0.35% | 5.2천 |
|---|
| 2026.07.01 | ₩25,193 | ₩25,193 | ₩24,912 | ₩25,059 | -0.53% | 1.5만 |
|---|
| 2026.06.30 | ₩25,580 | ₩25,580 | ₩25,286 | ₩25,286 | -1.15% | 2.6만 |
|---|
| 2026.06.29 | ₩25,580 | ₩25,580 | ₩25,486 | ₩25,580 | 0.00% | 7.9천 |
|---|
| 2026.06.26 | ₩25,580 | ₩25,580 | ₩25,447 | ₩25,580 | 0.00% | 7.6천 |
|---|
| 2026.06.25 | ₩25,393 | ₩25,580 | ₩25,380 | ₩25,580 | +0.74% | 1.1만 |
|---|
| 2026.06.24 | ₩25,580 | ₩25,580 | ₩25,467 | ₩25,487 | -0.37% | 9.6천 |
|---|
| 2026.06.23 | ₩25,527 | ₩25,567 | ₩25,473 | ₩25,473 | -0.21% | 3.6천 |
|---|
| 2026.06.22 | ₩25,647 | ₩25,647 | ₩25,433 | ₩25,580 | -0.26% | 8천 |
|---|
| 2026.06.18 | ₩25,273 | ₩25,580 | ₩25,273 | ₩25,580 | +1.22% | 4.6천 |
|---|
| 2026.06.17 | ₩25,353 | ₩25,500 | ₩25,273 | ₩25,273 | -0.32% | 5.3천 |
|---|
| 2026.06.16 | ₩25,179 | ₩25,527 | ₩25,179 | ₩25,527 | +1.38% | 9.2천 |
|---|
| 2026.06.15 | ₩25,326 | ₩25,366 | ₩25,147 | ₩25,366 | +0.16% | 2만 |
|---|
| 2026.06.12 | ₩25,153 | ₩25,246 | ₩24,992 | ₩25,246 | +0.37% | 4.3천 |
|---|
| 2026.06.11 | ₩24,939 | ₩25,139 | ₩24,939 | ₩25,112 | +0.70% | 4.2천 |
|---|
| 2026.06.10 | ₩25,112 | ₩25,219 | ₩25,032 | ₩25,072 | -0.16% | 8.6천 |
|---|
| 2026.06.09 | ₩25,112 | ₩25,161 | ₩25,086 | ₩25,106 | -0.03% | 5.8천 |
|---|
| 2026.06.08 | ₩25,112 | ₩25,193 | ₩25,112 | ₩25,112 | 0.00% | 3.7천 |
|---|
| 2026.06.05 | ₩25,153 | ₩25,219 | ₩25,126 | ₩25,126 | -0.11% | 2.1천 |
|---|
| 2026.06.04 | ₩25,300 | ₩25,326 | ₩25,166 | ₩25,166 | -0.53% | 7.5천 |
|---|
| 2026.06.03 | ₩25,259 | ₩25,299 | ₩25,179 | ₩25,203 | -0.22% | 6.7천 |
|---|
| 2026.06.02 | ₩25,273 | ₩25,300 | ₩25,126 | ₩25,233 | -0.16% | 2.3만 |
|---|
| 2026.06.01 | ₩25,527 | ₩25,527 | ₩25,300 | ₩25,393 | -0.52% | 2.8천 |
|---|
| 2026.05.29 | ₩25,527 | ₩25,553 | ₩25,340 | ₩25,366 | -0.63% | 1.4만 |
|---|
| 2026.05.28 | ₩25,513 | ₩25,607 | ₩25,406 | ₩25,533 | +0.08% | 1.1만 |
|---|
| 2026.05.27 | ₩25,259 | ₩25,527 | ₩25,233 | ₩25,420 | +0.63% | 1.1만 |
|---|
| 2026.05.26 | ₩25,166 | ₩25,393 | ₩25,153 | ₩25,326 | +0.64% | 1.9만 |
|---|
| 2026.05.22 | ₩25,300 | ₩25,300 | ₩25,139 | ₩25,170 | -0.51% | 6.3천 |
|---|
| 2026.05.21 | ₩25,340 | ₩25,340 | ₩25,219 | ₩25,219 | -0.47% | 8.7천 |
|---|
| 2026.05.20 | ₩25,293 | ₩25,320 | ₩25,293 | ₩25,320 | +0.11% | 631 |
|---|
| 2026.05.19 | ₩25,286 | ₩25,313 | ₩25,220 | ₩25,300 | +0.05% | 9.7천 |
|---|
| 2026.05.18 | ₩25,233 | ₩25,246 | ₩25,179 | ₩25,246 | +0.05% | 1.2만 |
|---|
| 2026.05.15 | ₩25,206 | ₩25,206 | ₩25,100 | ₩25,100 | -0.42% | 5.1천 |
|---|
| 2026.05.14 | ₩25,233 | ₩25,309 | ₩25,233 | ₩25,286 | +0.21% | 1.8천 |
|---|
| 2026.05.13 | ₩25,112 | ₩25,233 | ₩25,086 | ₩25,173 | +0.24% | 5.2천 |
|---|
| 2026.05.12 | ₩25,393 | ₩25,460 | ₩25,046 | ₩25,153 | -0.95% | 2.9만 |
|---|
| 2026.05.11 | ₩25,487 | ₩25,487 | ₩25,373 | ₩25,380 | -0.42% | 1.1만 |
|---|
| 2026.05.08 | ₩25,487 | ₩25,487 | ₩25,366 | ₩25,366 | -0.47% | 1.1만 |
|---|
| 2026.05.07 | ₩25,647 | ₩25,647 | ₩25,447 | ₩25,487 | -0.63% | 4.3천 |
|---|
| 2026.05.06 | ₩25,522 | ₩25,560 | ₩25,500 | ₩25,513 | -0.03% | 3.3천 |
|---|
| 2026.05.05 | ₩25,620 | ₩25,627 | ₩25,366 | ₩25,620 | 0.00% | 1.1천 |
|---|
| 2026.05.04 | ₩25,714 | ₩25,714 | ₩25,634 | ₩25,667 | -0.18% | 2.8천 |
|---|
| 2026.05.01 | ₩25,687 | ₩25,687 | ₩25,621 | ₩25,634 | -0.21% | 3.8천 |
|---|
| 2026.04.30 | ₩25,527 | ₩25,647 | ₩25,527 | ₩25,647 | +0.47% | 2.2천 |
|---|
| 2026.04.29 | ₩25,594 | ₩25,654 | ₩25,594 | ₩25,620 | +0.10% | 4.7천 |
|---|
| 2026.04.28 | ₩25,553 | ₩25,627 | ₩25,553 | ₩25,594 | +0.16% | 2.1천 |
|---|
| 2026.04.27 | ₩25,607 | ₩25,781 | ₩25,580 | ₩25,582 | -0.10% | 5.6천 |
|---|
| 2026.04.24 | ₩25,701 | ₩25,721 | ₩25,594 | ₩25,620 | -0.31% | 3.4천 |
|---|
| 2026.04.23 | ₩25,701 | ₩25,781 | ₩25,701 | ₩25,707 | +0.03% | 5천 |
|---|
| 2026.04.22 | ₩25,794 | ₩25,807 | ₩25,701 | ₩25,767 | -0.10% | 2.6만 |
|---|
| 2026.04.21 | ₩25,687 | ₩25,861 | ₩25,687 | ₩25,807 | +0.47% | 1.6만 |
|---|
| 2026.04.20 | ₩25,807 | ₩25,807 | ₩25,701 | ₩25,715 | -0.36% | 5.8천 |
|---|
| 2026.04.17 | ₩25,701 | ₩25,834 | ₩25,413 | ₩25,821 | +0.47% | 1.9만 |
|---|
| 2026.04.16 | ₩25,393 | ₩25,701 | ₩25,393 | ₩25,687 | +1.16% | 5.2천 |
|---|
| 2026.04.15 | ₩25,553 | ₩25,701 | ₩25,553 | ₩25,687 | +0.52% | 3천 |
|---|
| 2026.04.14 | ₩25,520 | ₩25,596 | ₩25,366 | ₩25,500 | -0.08% | 2만 |
|---|
| 2026.04.13 | ₩25,420 | ₩25,513 | ₩25,233 | ₩25,259 | -0.63% | 1.2만 |
|---|
| 2026.04.10 | ₩25,393 | ₩25,620 | ₩25,340 | ₩25,620 | +0.89% | 1.1만 |
|---|
| 2026.04.09 | ₩25,594 | ₩25,594 | ₩25,206 | ₩25,393 | -0.78% | 1.2만 |
|---|
| 2026.04.08 | ₩25,433 | ₩25,607 | ₩25,326 | ₩25,594 | +0.63% | 1.2만 |
|---|
| 2026.04.07 | ₩25,313 | ₩25,313 | ₩24,912 | ₩25,286 | -0.11% | 1.1만 |
|---|
| 2026.04.06 | ₩25,313 | ₩25,337 | ₩25,193 | ₩25,193 | -0.48% | 1.9천 |
|---|
| 2026.04.02 | ₩25,259 | ₩25,366 | ₩25,139 | ₩25,153 | -0.42% | 5.8천 |
|---|
| 2026.04.01 | ₩25,072 | ₩25,302 | ₩24,992 | ₩25,166 | +0.37% | 1.2만 |
|---|
| 2026.03.31 | ₩25,928 | ₩26,195 | ₩25,366 | ₩25,366 | -2.16% | 4.8만 |
|---|
| 2026.03.30 | ₩25,928 | ₩25,968 | ₩25,928 | ₩25,968 | +0.15% | 1.6천 |
|---|
| 2026.03.27 | ₩26,008 | ₩26,008 | ₩25,821 | ₩25,914 | -0.36% | 2.3만 |
|---|
| 2026.03.26 | ₩26,128 | ₩26,195 | ₩25,741 | ₩25,998 | -0.50% | 2.3만 |
|---|
| 2026.03.25 | ₩26,470 | ₩26,470 | ₩26,470 | ₩26,470 | 0.00% | 898 |
|---|
| 2026.03.24 | ₩25,727 | ₩25,960 | ₩25,687 | ₩25,941 | +0.83% | 1.2만 |
|---|
| 2026.03.23 | ₩25,807 | ₩26,596 | ₩25,659 | ₩25,727 | -0.31% | 1.4만 |
|---|
| 2026.03.20 | ₩26,135 | ₩26,135 | ₩25,674 | ₩25,807 | -1.25% | 1.1만 |
|---|
| 2026.03.19 | ₩25,952 | ₩26,061 | ₩25,874 | ₩25,874 | -0.30% | 4.4천 |
|---|
| 2026.03.18 | ₩26,093 | ₩26,262 | ₩25,954 | ₩26,008 | -0.33% | 5.3천 |
|---|
| 2026.03.17 | ₩26,222 | ₩26,382 | ₩26,035 | ₩26,296 | +0.28% | 9.7천 |
|---|
| 2026.03.16 | ₩26,222 | ₩26,369 | ₩25,995 | ₩26,035 | -0.71% | 7.7천 |
|---|
| 2026.03.13 | ₩26,529 | ₩26,529 | ₩26,128 | ₩26,449 | -0.30% | 1.5천 |
|---|
| 2026.03.12 | ₩26,395 | ₩26,569 | ₩26,222 | ₩26,402 | +0.03% | 5.4천 |
|---|
| 2026.03.11 | ₩26,462 | ₩26,569 | ₩26,369 | ₩26,516 | +0.20% | 4.5천 |
|---|
| 2026.03.10 | ₩26,556 | ₩26,573 | ₩26,222 | ₩26,529 | -0.10% | 3 |
|---|
| 2026.03.09 | ₩26,583 | ₩26,583 | ₩26,492 | ₩26,529 | -0.20% | 3 |
|---|
| 2026.03.06 | ₩26,730 | ₩26,730 | ₩26,396 | ₩26,409 | -1.20% | 3 |
|---|
| 2026.03.05 | ₩26,663 | ₩26,716 | ₩26,502 | ₩26,516 | -0.55% | 3 |
|---|
| 2026.03.04 | ₩26,542 | ₩26,696 | ₩26,542 | ₩26,696 | +0.58% | 3 |
|---|
| 2026.03.03 | ₩26,556 | ₩26,663 | ₩26,516 | ₩26,542 | -0.05% | 3 |
|---|
| 2026.03.02 | ₩26,409 | ₩26,770 | ₩26,409 | ₩26,663 | +0.96% | 3 |
|---|
| 2026.02.27 | ₩26,489 | ₩26,703 | ₩26,395 | ₩26,703 | +0.81% | 3 |
|---|
| 2026.02.26 | ₩26,576 | ₩26,649 | ₩26,502 | ₩26,502 | -0.28% | 3.1천 |
|---|
| 2026.02.25 | ₩26,449 | ₩26,648 | ₩26,449 | ₩26,489 | +0.15% | 3 |
|---|
| 2026.02.24 | ₩26,342 | ₩26,636 | ₩26,342 | ₩26,516 | +0.66% | 3 |
|---|
| 2026.02.23 | ₩26,528 | ₩26,529 | ₩26,429 | ₩26,429 | -0.37% | 3 |
|---|
| 2026.02.20 | ₩26,529 | ₩26,609 | ₩26,449 | ₩26,529 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩26,489 | ₩26,676 | ₩26,395 | ₩26,569 | +0.30% | 4천 |
|---|
| 2026.02.18 | ₩26,690 | ₩26,703 | ₩26,476 | ₩26,476 | -0.80% | 4.4천 |
|---|
| 2026.02.17 | ₩26,489 | ₩26,636 | ₩26,302 | ₩26,636 | +0.55% | 7.4천 |
|---|
| 2026.02.13 | ₩26,369 | ₩26,459 | ₩26,348 | ₩26,449 | +0.30% | 5천 |
|---|
| 2026.02.12 | ₩26,222 | ₩26,369 | ₩26,215 | ₩26,369 | +0.56% | 9.1천 |
|---|
| 2026.02.11 | ₩26,310 | ₩26,310 | ₩26,142 | ₩26,208 | -0.39% | 6.4천 |
|---|
| 2026.02.10 | ₩26,569 | ₩26,569 | ₩26,321 | ₩26,321 | -0.94% | 2.2천 |
|---|
| 2026.02.09 | ₩26,422 | ₩26,436 | ₩26,142 | ₩26,382 | -0.15% | 4.3천 |
|---|
| 2026.02.06 | ₩26,395 | ₩26,516 | ₩26,269 | ₩26,422 | +0.10% | 1.6만 |
|---|
| 2026.02.05 | ₩26,115 | ₩26,369 | ₩26,115 | ₩26,369 | +0.97% | 5.8천 |
|---|
| 2026.02.04 | ₩26,115 | ₩26,302 | ₩26,115 | ₩26,302 | +0.72% | 4.3천 |
|---|
| 2026.02.03 | ₩26,395 | ₩26,395 | ₩26,061 | ₩26,061 | -1.27% | 9.6천 |
|---|
| 2026.02.02 | ₩26,208 | ₩26,302 | ₩26,115 | ₩26,182 | -0.10% | 2.4천 |
|---|
| 2026.01.30 | ₩26,079 | ₩26,342 | ₩26,035 | ₩26,061 | -0.07% | 2.3만 |
|---|
| 2026.01.29 | ₩26,302 | ₩26,395 | ₩26,101 | ₩26,315 | +0.05% | 3.4천 |
|---|
| 2026.01.28 | ₩26,155 | ₩26,355 | ₩26,142 | ₩26,355 | +0.77% | 5.1천 |
|---|
| 2026.01.27 | ₩26,355 | ₩26,382 | ₩26,155 | ₩26,235 | -0.46% | 8.9천 |
|---|
| 2026.01.26 | ₩26,462 | ₩26,462 | ₩26,262 | ₩26,329 | -0.51% | 5.6천 |
|---|
| 2026.01.23 | ₩26,222 | ₩26,395 | ₩26,208 | ₩26,382 | +0.61% | 8천 |
|---|
| 2026.01.22 | ₩26,208 | ₩26,449 | ₩26,208 | ₩26,395 | +0.71% | 7천 |
|---|
| 2026.01.21 | ₩26,035 | ₩26,476 | ₩25,995 | ₩26,342 | +1.18% | 1.1만 |
|---|
| 2026.01.20 | ₩26,489 | ₩26,489 | ₩26,108 | ₩26,262 | -0.86% | 1.4만 |
|---|
| 2026.01.16 | ₩26,195 | ₩26,489 | ₩26,195 | ₩26,355 | +0.61% | 1.6만 |
|---|
| 2026.01.15 | ₩26,289 | ₩26,489 | ₩26,061 | ₩26,369 | +0.31% | 1.6천 |
|---|
| 2026.01.14 | ₩26,035 | ₩26,289 | ₩26,035 | ₩26,262 | +0.87% | 1.4만 |
|---|
| 2026.01.13 | ₩25,954 | ₩26,155 | ₩25,954 | ₩26,021 | +0.26% | 7.3천 |
|---|
| 2026.01.12 | ₩25,968 | ₩26,048 | ₩25,928 | ₩25,954 | -0.05% | 9.3천 |
|---|
| 2026.01.09 | ₩25,954 | ₩26,103 | ₩25,794 | ₩25,968 | +0.05% | 1.1만 |
|---|
| 2026.01.08 | ₩25,888 | ₩26,021 | ₩25,846 | ₩25,954 | +0.26% | 1.4만 |
|---|
| 2026.01.07 | ₩25,928 | ₩25,928 | ₩25,767 | ₩25,821 | -0.41% | 8.2천 |
|---|
| 2026.01.06 | ₩25,794 | ₩25,921 | ₩25,580 | ₩25,901 | +0.41% | 2만 |
|---|
| 2026.01.05 | ₩25,888 | ₩26,088 | ₩25,834 | ₩25,954 | +0.26% | 1.6만 |
|---|
| 2026.01.02 | ₩25,861 | ₩25,861 | ₩25,713 | ₩25,808 | -0.20% | 1.2만 |
|---|
| 2025.12.31 | ₩25,834 | ₩26,035 | ₩25,808 | ₩26,035 | +0.78% | 1.9만 |
|---|
| 2025.12.30 | ₩25,794 | ₩25,901 | ₩25,781 | ₩25,821 | +0.10% | 3.2만 |
|---|
| 2025.12.29 | ₩25,827 | ₩25,928 | ₩25,767 | ₩25,821 | -0.02% | 3만 |
|---|
| 2025.12.26 | ₩25,807 | ₩26,021 | ₩25,807 | ₩25,868 | +0.23% | 1.3만 |
|---|
| 2025.12.24 | ₩25,848 | ₩25,914 | ₩25,821 | ₩25,874 | +0.10% | 8.6천 |
|---|
| 2025.12.23 | ₩25,861 | ₩25,914 | ₩25,781 | ₩25,848 | -0.05% | 4.2만 |
|---|
| 2025.12.22 | ₩25,861 | ₩25,934 | ₩25,808 | ₩25,821 | -0.16% | 1.8만 |
|---|
| 2025.12.19 | ₩25,741 | ₩25,900 | ₩25,741 | ₩25,781 | +0.16% | 1.4만 |
|---|
| 2025.12.18 | ₩25,727 | ₩25,948 | ₩25,637 | ₩25,781 | +0.21% | 7.3만 |
|---|
| 2025.12.17 | ₩25,754 | ₩25,767 | ₩25,527 | ₩25,741 | -0.05% | 2.4만 |
|---|
| 2025.12.16 | ₩25,727 | ₩25,794 | ₩25,674 | ₩25,687 | -0.16% | 1.8만 |
|---|
| 2025.12.15 | ₩25,674 | ₩25,807 | ₩25,674 | ₩25,727 | +0.21% | 3.9만 |
|---|
| 2025.12.12 | ₩25,594 | ₩25,754 | ₩25,553 | ₩25,674 | +0.31% | 5.5만 |
|---|
| 2025.12.11 | ₩25,727 | ₩25,781 | ₩25,607 | ₩25,687 | -0.16% | 2만 |
|---|
| 2025.12.10 | ₩25,553 | ₩25,914 | ₩25,553 | ₩25,727 | +0.68% | 2.4만 |
|---|
| 2025.12.09 | ₩25,861 | ₩25,888 | ₩25,500 | ₩25,553 | -1.19% | 5.1만 |
|---|
| 2025.12.08 | ₩25,848 | ₩25,901 | ₩25,594 | ₩25,861 | +0.05% | 4.1만 |
|---|
| 2025.12.05 | ₩25,741 | ₩26,048 | ₩25,741 | ₩25,883 | +0.55% | 1.1만 |
|---|
| 2025.12.04 | ₩25,861 | ₩25,964 | ₩25,687 | ₩25,874 | +0.05% | 1만 |
|---|
| 2025.12.03 | ₩25,874 | ₩26,035 | ₩25,741 | ₩25,827 | -0.18% | 2.8만 |
|---|
| 2025.12.02 | ₩25,981 | ₩26,075 | ₩25,807 | ₩25,807 | -0.67% | 2.8만 |
|---|
| 2025.12.01 | ₩25,928 | ₩25,994 | ₩25,848 | ₩25,968 | +0.15% | 2.7만 |
|---|
| 2025.11.28 | ₩26,157 | ₩26,157 | ₩25,861 | ₩26,033 | -0.47% | 1.5만 |
|---|
| 2025.11.26 | ₩26,008 | ₩26,155 | ₩25,941 | ₩26,101 | +0.36% | 5.7천 |
|---|
| 2025.11.25 | ₩26,075 | ₩26,075 | ₩25,834 | ₩26,035 | -0.15% | 1.9만 |
|---|
| 2025.11.24 | ₩26,003 | ₩26,115 | ₩25,888 | ₩26,021 | +0.07% | 1만 |
|---|
| 2025.11.21 | ₩25,941 | ₩26,061 | ₩25,821 | ₩26,061 | +0.46% | 8.3천 |
|---|
| 2025.11.20 | ₩25,928 | ₩26,101 | ₩25,821 | ₩25,928 | 0.00% | 2.6만 |
|---|
| 2025.11.19 | ₩25,995 | ₩26,016 | ₩25,861 | ₩25,901 | -0.36% | 1.7만 |
|---|
| 2025.11.18 | ₩26,061 | ₩26,168 | ₩25,861 | ₩26,008 | -0.21% | 2.6만 |
|---|
| 2025.11.17 | ₩26,168 | ₩26,208 | ₩25,888 | ₩25,988 | -0.69% | 2.5만 |
|---|
| 2025.11.14 | ₩26,048 | ₩26,382 | ₩25,941 | ₩26,075 | +0.10% | 1.1만 |
|---|
| 2025.11.13 | ₩26,008 | ₩26,289 | ₩25,807 | ₩26,048 | +0.15% | 3.6만 |
|---|
| 2025.11.12 | ₩26,249 | ₩26,449 | ₩25,981 | ₩26,168 | -0.31% | 1.3만 |
|---|
| 2025.11.11 | ₩26,369 | ₩26,529 | ₩26,262 | ₩26,289 | -0.30% | 5.4천 |
|---|
| 2025.11.10 | ₩26,061 | ₩26,369 | ₩26,061 | ₩26,275 | +0.82% | 1.5만 |
|---|
| 2025.11.07 | ₩26,021 | ₩26,302 | ₩25,941 | ₩26,302 | +1.08% | 1만 |
|---|
| 2025.11.06 | ₩26,275 | ₩26,395 | ₩26,061 | ₩26,235 | -0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩26,061 | ₩26,355 | ₩26,061 | ₩26,235 | +0.67% | 1.1만 |
|---|
| 2025.11.04 | ₩26,101 | ₩26,262 | ₩25,968 | ₩26,175 | +0.28% | 1.3만 |
|---|
| 2025.11.03 | ₩26,355 | ₩26,476 | ₩26,061 | ₩26,360 | +0.02% | 1.1만 |
|---|
| 2025.10.31 | ₩26,663 | ₩26,729 | ₩26,262 | ₩26,355 | -1.15% | 3.6만 |
|---|
| 2025.10.30 | ₩26,930 | ₩26,997 | ₩26,596 | ₩26,596 | -1.24% | 1.6만 |
|---|
| 2025.10.29 | ₩27,236 | ₩27,438 | ₩27,050 | ₩27,050 | -0.68% | 2.5만 |
|---|
| 2025.10.28 | ₩27,090 | ₩27,304 | ₩27,024 | ₩27,131 | +0.15% | 5.9천 |
|---|
| 2025.10.27 | ₩27,162 | ₩27,264 | ₩27,064 | ₩27,090 | -0.27% | 4.1천 |
|---|
| 2025.10.24 | ₩27,064 | ₩27,251 | ₩27,037 | ₩27,064 | 0.00% | 1.9천 |
|---|
| 2025.10.23 | ₩26,930 | ₩27,164 | ₩26,863 | ₩27,024 | +0.35% | 9.6천 |
|---|
| 2025.10.22 | ₩27,144 | ₩27,264 | ₩27,130 | ₩27,130 | -0.05% | 7.5천 |
|---|
| 2025.10.21 | ₩27,184 | ₩27,451 | ₩27,131 | ₩27,131 | -0.20% | 3.3천 |
|---|
| 2025.10.20 | ₩27,064 | ₩27,344 | ₩27,064 | ₩27,184 | +0.44% | 7천 |
|---|
| 2025.10.17 | ₩27,211 | ₩27,331 | ₩26,881 | ₩27,224 | +0.05% | 1.2만 |
|---|
| 2025.10.16 | ₩26,903 | ₩27,157 | ₩26,756 | ₩27,104 | +0.75% | 1.6만 |
|---|
| 2025.10.15 | ₩27,351 | ₩27,358 | ₩26,997 | ₩26,997 | -1.29% | 2.6천 |
|---|
| 2025.10.14 | ₩26,943 | ₩27,197 | ₩26,877 | ₩26,997 | +0.20% | 5.1천 |
|---|
| 2025.10.13 | ₩26,930 | ₩26,943 | ₩26,863 | ₩26,937 | +0.02% | 4.8천 |
|---|
| 2025.10.10 | ₩27,184 | ₩27,331 | ₩26,850 | ₩26,850 | -1.23% | 1.5만 |
|---|
