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 | ₩23,230 | ₩23,230 | ₩23,056 | ₩23,230 | 0.00% | 1.3만 |
| 2026.10.08 | ₩23,202 | ₩23,230 | ₩23,083 | ₩23,190 | -0.05% | 2.1만 |
| 2026.10.07 | ₩23,043 | ₩23,230 | ₩22,989 | ₩23,109 | +0.29% | 1.3만 |
| 2026.10.06 | ₩23,604 | ₩23,992 | ₩23,136 | ₩23,136 | -1.98% | 3.1만 |
| 2026.10.05 | ₩23,764 | ₩23,965 | ₩23,230 | ₩23,390 | -1.57% | 2만 |
| 2026.10.02 | ₩24,112 | ₩24,326 | ₩23,972 | ₩23,972 | -0.58% | 6.9천 |
| 2026.10.01 | ₩24,165 | ₩24,272 | ₩23,579 | ₩23,992 | -0.72% | 1.8만 |
| 2026.09.30 | ₩24,032 | ₩24,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,352 |
| +1.33% |
| 2.2만 |
| 2026.09.29 | ₩24,406 | ₩24,433 | ₩23,858 | ₩24,099 | -1.26% | 3.3만 |
|---|
| 2026.09.28 | ₩24,339 | ₩24,446 | ₩24,205 | ₩24,446 | +0.44% | 2.5만 |
|---|
| 2026.09.25 | ₩24,406 | ₩24,479 | ₩24,272 | ₩24,391 | -0.06% | 1.5만 |
|---|
| 2026.09.24 | ₩24,446 | ₩24,566 | ₩24,446 | ₩24,446 | 0.00% | 2.4만 |
|---|
| 2026.09.23 | ₩24,593 | ₩24,927 | ₩24,450 | ₩24,553 | -0.16% | 8천 |
|---|
| 2026.09.22 | ₩24,687 | ₩24,954 | ₩24,526 | ₩24,600 | -0.35% | 9.2천 |
|---|
| 2026.09.21 | ₩24,740 | ₩24,914 | ₩24,660 | ₩24,860 | +0.49% | 3.8천 |
|---|
| 2026.09.18 | ₩24,647 | ₩24,740 | ₩24,566 | ₩24,653 | +0.03% | 3.9천 |
|---|
| 2026.09.17 | ₩24,593 | ₩24,753 | ₩24,593 | ₩24,660 | +0.27% | 9.4천 |
|---|
| 2026.09.16 | ₩24,500 | ₩24,922 | ₩24,500 | ₩24,633 | +0.55% | 7.8천 |
|---|
| 2026.09.15 | ₩24,967 | ₩24,967 | ₩24,660 | ₩24,660 | -1.23% | 3.8천 |
|---|
| 2026.09.14 | ₩24,486 | ₩24,967 | ₩24,433 | ₩24,794 | +1.26% | 1.9만 |
|---|
| 2026.09.11 | ₩24,740 | ₩24,807 | ₩24,339 | ₩24,633 | -0.43% | 1.3만 |
|---|
| 2026.09.10 | ₩24,820 | ₩24,967 | ₩24,740 | ₩24,749 | -0.29% | 1.1만 |
|---|
| 2026.09.09 | ₩24,914 | ₩25,128 | ₩24,794 | ₩24,872 | -0.17% | 4.5천 |
|---|
| 2026.09.08 | ₩24,900 | ₩24,981 | ₩24,900 | ₩24,954 | +0.21% | 6.3천 |
|---|
| 2026.09.04 | ₩24,834 | ₩25,086 | ₩24,834 | ₩24,927 | +0.38% | 3.1천 |
|---|
| 2026.09.03 | ₩24,874 | ₩24,940 | ₩24,807 | ₩24,807 | -0.27% | 9.5천 |
|---|
| 2026.09.02 | ₩24,941 | ₩25,061 | ₩24,887 | ₩24,967 | +0.11% | 6천 |
|---|
| 2026.09.01 | ₩24,834 | ₩25,048 | ₩24,834 | ₩24,900 | +0.27% | 9.4천 |
|---|
| 2026.08.31 | ₩25,061 | ₩25,101 | ₩24,914 | ₩25,048 | -0.05% | 2만 |
|---|
| 2026.08.28 | ₩25,007 | ₩25,068 | ₩25,007 | ₩25,068 | +0.24% | 2.9천 |
|---|
| 2026.08.27 | ₩24,954 | ₩25,128 | ₩24,954 | ₩25,073 | +0.48% | 8.9천 |
|---|
| 2026.08.26 | ₩24,981 | ₩25,061 | ₩24,981 | ₩24,981 | 0.00% | 2.8천 |
|---|
| 2026.08.25 | ₩24,994 | ₩25,110 | ₩24,954 | ₩25,101 | +0.43% | 7천 |
|---|
| 2026.08.24 | ₩25,007 | ₩25,128 | ₩24,958 | ₩25,088 | +0.32% | 7.5천 |
|---|
| 2026.08.21 | ₩25,007 | ₩25,195 | ₩25,007 | ₩25,014 | +0.03% | 5.3천 |
|---|
| 2026.08.20 | ₩25,021 | ₩25,315 | ₩24,994 | ₩25,021 | 0.00% | 9.4천 |
|---|
| 2026.08.19 | ₩24,967 | ₩25,195 | ₩24,927 | ₩25,195 | +0.91% | 4.8천 |
|---|
| 2026.08.18 | ₩24,927 | ₩25,138 | ₩24,794 | ₩25,061 | +0.54% | 2.5만 |
|---|
| 2026.08.17 | ₩25,154 | ₩25,195 | ₩25,004 | ₩25,021 | -0.53% | 1.1만 |
|---|
| 2026.08.14 | ₩25,298 | ₩25,298 | ₩25,161 | ₩25,161 | -0.54% | 1.2천 |
|---|
| 2026.08.13 | ₩25,208 | ₩25,318 | ₩25,168 | ₩25,195 | -0.05% | 3.2천 |
|---|
| 2026.08.12 | ₩25,328 | ₩25,328 | ₩25,168 | ₩25,300 | -0.11% | 6.5천 |
|---|
| 2026.08.11 | ₩25,328 | ₩25,328 | ₩25,101 | ₩25,248 | -0.32% | 1만 |
|---|
| 2026.08.10 | ₩25,154 | ₩25,315 | ₩25,154 | ₩25,215 | +0.24% | 1.2만 |
|---|
| 2026.08.07 | ₩25,195 | ₩25,309 | ₩25,141 | ₩25,248 | +0.21% | 4.5천 |
|---|
| 2026.08.06 | ₩25,328 | ₩25,328 | ₩25,195 | ₩25,195 | -0.53% | 9.6천 |
|---|
| 2026.08.05 | ₩25,275 | ₩25,328 | ₩25,261 | ₩25,288 | +0.05% | 3.3천 |
|---|
| 2026.08.04 | ₩25,208 | ₩25,342 | ₩25,208 | ₩25,315 | +0.42% | 8천 |
|---|
| 2026.08.03 | ₩25,342 | ₩25,342 | ₩25,208 | ₩25,208 | -0.53% | 4.1천 |
|---|
| 2026.07.31 | ₩25,261 | ₩25,342 | ₩25,208 | ₩25,342 | +0.32% | 1.5만 |
|---|
| 2026.07.30 | ₩25,208 | ₩25,310 | ₩25,208 | ₩25,261 | +0.21% | 1.7천 |
|---|
| 2026.07.29 | ₩25,368 | ₩25,371 | ₩25,221 | ₩25,371 | +0.01% | 2천 |
|---|
| 2026.07.28 | ₩25,435 | ₩25,529 | ₩25,368 | ₩25,432 | -0.01% | 2.6천 |
|---|
| 2026.07.27 | ₩25,261 | ₩25,355 | ₩25,261 | ₩25,275 | +0.05% | 3.1천 |
|---|
| 2026.07.24 | ₩25,235 | ₩25,408 | ₩25,168 | ₩25,235 | 0.00% | 2.8만 |
|---|
| 2026.07.23 | ₩25,529 | ₩25,529 | ₩25,216 | ₩25,301 | -0.89% | 3.5만 |
|---|
| 2026.07.22 | ₩25,542 | ₩25,662 | ₩25,502 | ₩25,582 | +0.16% | 3.8천 |
|---|
| 2026.07.21 | ₩25,662 | ₩25,662 | ₩25,529 | ₩25,596 | -0.26% | 3.2천 |
|---|
| 2026.07.20 | ₩25,662 | ₩25,662 | ₩25,393 | ₩25,596 | -0.26% | 7.1천 |
|---|
| 2026.07.17 | ₩25,141 | ₩25,662 | ₩25,141 | ₩25,662 | +2.07% | 3.5만 |
|---|
| 2026.07.16 | ₩25,261 | ₩25,328 | ₩25,261 | ₩25,328 | +0.26% | 1.2만 |
|---|
| 2026.07.15 | ₩25,422 | ₩25,422 | ₩25,235 | ₩25,328 | -0.37% | 8.7천 |
|---|
| 2026.07.14 | ₩25,061 | ₩25,408 | ₩25,061 | ₩25,408 | +1.39% | 1.9만 |
|---|
| 2026.07.13 | ₩25,062 | ₩25,154 | ₩25,062 | ₩25,154 | +0.37% | 3.8천 |
|---|
| 2026.07.10 | ₩25,195 | ₩25,235 | ₩25,114 | ₩25,221 | +0.11% | 6.1천 |
|---|
| 2026.07.09 | ₩25,114 | ₩25,221 | ₩25,021 | ₩25,208 | +0.37% | 1.5만 |
|---|
| 2026.07.08 | ₩25,248 | ₩25,248 | ₩25,114 | ₩25,221 | -0.11% | 7.9천 |
|---|
| 2026.07.07 | ₩25,181 | ₩25,248 | ₩25,150 | ₩25,168 | -0.05% | 5.7천 |
|---|
| 2026.07.06 | ₩25,048 | ₩25,153 | ₩24,900 | ₩25,153 | +0.42% | 5.7천 |
|---|
| 2026.07.02 | ₩25,061 | ₩25,061 | ₩24,927 | ₩24,974 | -0.35% | 5.2천 |
|---|
| 2026.07.01 | ₩25,195 | ₩25,195 | ₩24,914 | ₩25,061 | -0.53% | 1.5만 |
|---|
| 2026.06.30 | ₩25,582 | ₩25,582 | ₩25,288 | ₩25,288 | -1.15% | 2.6만 |
|---|
| 2026.06.29 | ₩25,582 | ₩25,582 | ₩25,488 | ₩25,582 | 0.00% | 7.9천 |
|---|
| 2026.06.26 | ₩25,582 | ₩25,582 | ₩25,448 | ₩25,582 | 0.00% | 7.6천 |
|---|
| 2026.06.25 | ₩25,395 | ₩25,582 | ₩25,382 | ₩25,582 | +0.74% | 1.1만 |
|---|
| 2026.06.24 | ₩25,582 | ₩25,582 | ₩25,469 | ₩25,489 | -0.37% | 9.6천 |
|---|
| 2026.06.23 | ₩25,529 | ₩25,569 | ₩25,475 | ₩25,475 | -0.21% | 3.6천 |
|---|
| 2026.06.22 | ₩25,649 | ₩25,649 | ₩25,435 | ₩25,582 | -0.26% | 8천 |
|---|
| 2026.06.18 | ₩25,275 | ₩25,582 | ₩25,275 | ₩25,582 | +1.22% | 4.6천 |
|---|
| 2026.06.17 | ₩25,355 | ₩25,502 | ₩25,275 | ₩25,275 | -0.32% | 5.3천 |
|---|
| 2026.06.16 | ₩25,181 | ₩25,529 | ₩25,181 | ₩25,529 | +1.38% | 9.2천 |
|---|
| 2026.06.15 | ₩25,328 | ₩25,368 | ₩25,149 | ₩25,368 | +0.16% | 2만 |
|---|
| 2026.06.12 | ₩25,154 | ₩25,248 | ₩24,994 | ₩25,248 | +0.37% | 4.3천 |
|---|
| 2026.06.11 | ₩24,941 | ₩25,141 | ₩24,941 | ₩25,114 | +0.70% | 4.2천 |
|---|
| 2026.06.10 | ₩25,114 | ₩25,221 | ₩25,034 | ₩25,074 | -0.16% | 8.6천 |
|---|
| 2026.06.09 | ₩25,114 | ₩25,162 | ₩25,088 | ₩25,108 | -0.03% | 5.8천 |
|---|
| 2026.06.08 | ₩25,114 | ₩25,195 | ₩25,114 | ₩25,114 | 0.00% | 3.7천 |
|---|
| 2026.06.05 | ₩25,154 | ₩25,221 | ₩25,128 | ₩25,128 | -0.11% | 2.1천 |
|---|
| 2026.06.04 | ₩25,301 | ₩25,328 | ₩25,168 | ₩25,168 | -0.53% | 7.5천 |
|---|
| 2026.06.03 | ₩25,261 | ₩25,301 | ₩25,181 | ₩25,205 | -0.22% | 6.7천 |
|---|
| 2026.06.02 | ₩25,275 | ₩25,301 | ₩25,128 | ₩25,235 | -0.16% | 2.3만 |
|---|
| 2026.06.01 | ₩25,529 | ₩25,529 | ₩25,301 | ₩25,395 | -0.52% | 2.8천 |
|---|
| 2026.05.29 | ₩25,529 | ₩25,555 | ₩25,342 | ₩25,368 | -0.63% | 1.4만 |
|---|
| 2026.05.28 | ₩25,515 | ₩25,609 | ₩25,408 | ₩25,535 | +0.08% | 1.1만 |
|---|
| 2026.05.27 | ₩25,261 | ₩25,529 | ₩25,235 | ₩25,422 | +0.63% | 1.1만 |
|---|
| 2026.05.26 | ₩25,168 | ₩25,395 | ₩25,154 | ₩25,328 | +0.64% | 1.9만 |
|---|
| 2026.05.22 | ₩25,301 | ₩25,301 | ₩25,141 | ₩25,172 | -0.51% | 6.3천 |
|---|
| 2026.05.21 | ₩25,342 | ₩25,342 | ₩25,221 | ₩25,221 | -0.47% | 8.7천 |
|---|
| 2026.05.20 | ₩25,295 | ₩25,322 | ₩25,295 | ₩25,322 | +0.11% | 631 |
|---|
| 2026.05.19 | ₩25,288 | ₩25,315 | ₩25,221 | ₩25,301 | +0.05% | 9.7천 |
|---|
| 2026.05.18 | ₩25,235 | ₩25,248 | ₩25,181 | ₩25,248 | +0.05% | 1.2만 |
|---|
| 2026.05.15 | ₩25,208 | ₩25,208 | ₩25,102 | ₩25,102 | -0.42% | 5.1천 |
|---|
| 2026.05.14 | ₩25,235 | ₩25,311 | ₩25,235 | ₩25,288 | +0.21% | 1.8천 |
|---|
| 2026.05.13 | ₩25,114 | ₩25,234 | ₩25,088 | ₩25,174 | +0.24% | 5.2천 |
|---|
| 2026.05.12 | ₩25,395 | ₩25,462 | ₩25,048 | ₩25,154 | -0.95% | 2.9만 |
|---|
| 2026.05.11 | ₩25,489 | ₩25,489 | ₩25,375 | ₩25,382 | -0.42% | 1.1만 |
|---|
| 2026.05.08 | ₩25,489 | ₩25,489 | ₩25,368 | ₩25,368 | -0.47% | 1.1만 |
|---|
| 2026.05.07 | ₩25,649 | ₩25,649 | ₩25,449 | ₩25,489 | -0.63% | 4.3천 |
|---|
| 2026.05.06 | ₩25,524 | ₩25,562 | ₩25,502 | ₩25,515 | -0.03% | 3.3천 |
|---|
| 2026.05.05 | ₩25,622 | ₩25,629 | ₩25,368 | ₩25,622 | 0.00% | 1.1천 |
|---|
| 2026.05.04 | ₩25,716 | ₩25,716 | ₩25,636 | ₩25,669 | -0.18% | 2.8천 |
|---|
| 2026.05.01 | ₩25,689 | ₩25,689 | ₩25,623 | ₩25,636 | -0.21% | 3.8천 |
|---|
| 2026.04.30 | ₩25,529 | ₩25,649 | ₩25,529 | ₩25,649 | +0.47% | 2.2천 |
|---|
| 2026.04.29 | ₩25,596 | ₩25,656 | ₩25,596 | ₩25,622 | +0.10% | 4.7천 |
|---|
| 2026.04.28 | ₩25,555 | ₩25,629 | ₩25,555 | ₩25,596 | +0.16% | 2.1천 |
|---|
| 2026.04.27 | ₩25,609 | ₩25,783 | ₩25,582 | ₩25,584 | -0.10% | 5.6천 |
|---|
| 2026.04.24 | ₩25,702 | ₩25,722 | ₩25,596 | ₩25,622 | -0.31% | 3.4천 |
|---|
| 2026.04.23 | ₩25,702 | ₩25,783 | ₩25,702 | ₩25,709 | +0.03% | 5천 |
|---|
| 2026.04.22 | ₩25,796 | ₩25,809 | ₩25,702 | ₩25,769 | -0.10% | 2.6만 |
|---|
| 2026.04.21 | ₩25,689 | ₩25,863 | ₩25,689 | ₩25,809 | +0.47% | 1.6만 |
|---|
| 2026.04.20 | ₩25,809 | ₩25,809 | ₩25,702 | ₩25,716 | -0.36% | 5.8천 |
|---|
| 2026.04.17 | ₩25,702 | ₩25,836 | ₩25,415 | ₩25,823 | +0.47% | 1.9만 |
|---|
| 2026.04.16 | ₩25,395 | ₩25,702 | ₩25,395 | ₩25,689 | +1.16% | 5.2천 |
|---|
| 2026.04.15 | ₩25,555 | ₩25,702 | ₩25,555 | ₩25,689 | +0.52% | 3천 |
|---|
| 2026.04.14 | ₩25,522 | ₩25,598 | ₩25,368 | ₩25,502 | -0.08% | 2만 |
|---|
| 2026.04.13 | ₩25,422 | ₩25,515 | ₩25,235 | ₩25,261 | -0.63% | 1.2만 |
|---|
| 2026.04.10 | ₩25,395 | ₩25,622 | ₩25,342 | ₩25,622 | +0.89% | 1.1만 |
|---|
| 2026.04.09 | ₩25,596 | ₩25,596 | ₩25,208 | ₩25,395 | -0.78% | 1.2만 |
|---|
| 2026.04.08 | ₩25,435 | ₩25,609 | ₩25,328 | ₩25,596 | +0.63% | 1.2만 |
|---|
| 2026.04.07 | ₩25,315 | ₩25,315 | ₩24,914 | ₩25,288 | -0.11% | 1.1만 |
|---|
| 2026.04.06 | ₩25,315 | ₩25,339 | ₩25,195 | ₩25,195 | -0.48% | 1.9천 |
|---|
| 2026.04.02 | ₩25,261 | ₩25,368 | ₩25,141 | ₩25,154 | -0.42% | 5.8천 |
|---|
| 2026.04.01 | ₩25,074 | ₩25,304 | ₩24,994 | ₩25,168 | +0.37% | 1.2만 |
|---|
| 2026.03.31 | ₩25,930 | ₩26,197 | ₩25,368 | ₩25,368 | -2.16% | 4.8만 |
|---|
| 2026.03.30 | ₩25,930 | ₩25,970 | ₩25,930 | ₩25,970 | +0.15% | 1.6천 |
|---|
| 2026.03.27 | ₩26,010 | ₩26,010 | ₩25,823 | ₩25,916 | -0.36% | 2.3만 |
|---|
| 2026.03.26 | ₩26,130 | ₩26,197 | ₩25,743 | ₩26,000 | -0.50% | 2.3만 |
|---|
| 2026.03.25 | ₩26,472 | ₩26,472 | ₩26,472 | ₩26,472 | 0.00% | 898 |
|---|
| 2026.03.24 | ₩25,729 | ₩25,962 | ₩25,689 | ₩25,943 | +0.83% | 1.2만 |
|---|
| 2026.03.23 | ₩25,809 | ₩26,598 | ₩25,661 | ₩25,729 | -0.31% | 1.4만 |
|---|
| 2026.03.20 | ₩26,137 | ₩26,137 | ₩25,676 | ₩25,809 | -1.25% | 1.1만 |
|---|
| 2026.03.19 | ₩25,954 | ₩26,063 | ₩25,876 | ₩25,876 | -0.30% | 4.4천 |
|---|
| 2026.03.18 | ₩26,095 | ₩26,264 | ₩25,956 | ₩26,010 | -0.33% | 5.3천 |
|---|
| 2026.03.17 | ₩26,224 | ₩26,384 | ₩26,037 | ₩26,298 | +0.28% | 9.7천 |
|---|
| 2026.03.16 | ₩26,224 | ₩26,371 | ₩25,996 | ₩26,037 | -0.71% | 7.7천 |
|---|
| 2026.03.13 | ₩26,531 | ₩26,531 | ₩26,130 | ₩26,451 | -0.30% | 1.5천 |
|---|
| 2026.03.12 | ₩26,397 | ₩26,571 | ₩26,224 | ₩26,404 | +0.03% | 5.4천 |
|---|
| 2026.03.11 | ₩26,464 | ₩26,571 | ₩26,371 | ₩26,518 | +0.20% | 4.5천 |
|---|
| 2026.03.10 | ₩26,558 | ₩26,575 | ₩26,224 | ₩26,531 | -0.10% | 3 |
|---|
| 2026.03.09 | ₩26,585 | ₩26,585 | ₩26,494 | ₩26,531 | -0.20% | 3 |
|---|
| 2026.03.06 | ₩26,732 | ₩26,732 | ₩26,398 | ₩26,411 | -1.20% | 3 |
|---|
| 2026.03.05 | ₩26,665 | ₩26,718 | ₩26,504 | ₩26,518 | -0.55% | 3 |
|---|
| 2026.03.04 | ₩26,544 | ₩26,698 | ₩26,544 | ₩26,698 | +0.58% | 3 |
|---|
| 2026.03.03 | ₩26,558 | ₩26,665 | ₩26,518 | ₩26,544 | -0.05% | 3 |
|---|
| 2026.03.02 | ₩26,411 | ₩26,772 | ₩26,411 | ₩26,665 | +0.96% | 3 |
|---|
| 2026.02.27 | ₩26,491 | ₩26,705 | ₩26,397 | ₩26,705 | +0.81% | 3 |
|---|
| 2026.02.26 | ₩26,578 | ₩26,651 | ₩26,504 | ₩26,504 | -0.28% | 3.1천 |
|---|
| 2026.02.25 | ₩26,451 | ₩26,650 | ₩26,451 | ₩26,491 | +0.15% | 3 |
|---|
| 2026.02.24 | ₩26,344 | ₩26,638 | ₩26,344 | ₩26,518 | +0.66% | 3 |
|---|
| 2026.02.23 | ₩26,530 | ₩26,531 | ₩26,431 | ₩26,431 | -0.37% | 3 |
|---|
| 2026.02.20 | ₩26,531 | ₩26,611 | ₩26,451 | ₩26,531 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩26,491 | ₩26,678 | ₩26,397 | ₩26,571 | +0.30% | 4천 |
|---|
| 2026.02.18 | ₩26,692 | ₩26,705 | ₩26,478 | ₩26,478 | -0.80% | 4.4천 |
|---|
| 2026.02.17 | ₩26,491 | ₩26,638 | ₩26,304 | ₩26,638 | +0.55% | 7.4천 |
|---|
| 2026.02.13 | ₩26,371 | ₩26,461 | ₩26,350 | ₩26,451 | +0.30% | 5천 |
|---|
| 2026.02.12 | ₩26,224 | ₩26,371 | ₩26,217 | ₩26,371 | +0.56% | 9.1천 |
|---|
| 2026.02.11 | ₩26,312 | ₩26,312 | ₩26,144 | ₩26,210 | -0.39% | 6.4천 |
|---|
| 2026.02.10 | ₩26,571 | ₩26,571 | ₩26,323 | ₩26,323 | -0.94% | 2.2천 |
|---|
| 2026.02.09 | ₩26,424 | ₩26,438 | ₩26,144 | ₩26,384 | -0.15% | 4.3천 |
|---|
| 2026.02.06 | ₩26,397 | ₩26,518 | ₩26,270 | ₩26,424 | +0.10% | 1.6만 |
|---|
| 2026.02.05 | ₩26,117 | ₩26,371 | ₩26,117 | ₩26,371 | +0.97% | 5.8천 |
|---|
| 2026.02.04 | ₩26,117 | ₩26,304 | ₩26,117 | ₩26,304 | +0.72% | 4.3천 |
|---|
| 2026.02.03 | ₩26,397 | ₩26,397 | ₩26,063 | ₩26,063 | -1.27% | 9.6천 |
|---|
| 2026.02.02 | ₩26,210 | ₩26,304 | ₩26,117 | ₩26,184 | -0.10% | 2.4천 |
|---|
| 2026.01.30 | ₩26,081 | ₩26,344 | ₩26,037 | ₩26,063 | -0.07% | 2.3만 |
|---|
| 2026.01.29 | ₩26,304 | ₩26,397 | ₩26,103 | ₩26,317 | +0.05% | 3.4천 |
|---|
| 2026.01.28 | ₩26,157 | ₩26,357 | ₩26,144 | ₩26,357 | +0.77% | 5.1천 |
|---|
| 2026.01.27 | ₩26,357 | ₩26,384 | ₩26,157 | ₩26,237 | -0.46% | 8.9천 |
|---|
| 2026.01.26 | ₩26,464 | ₩26,464 | ₩26,264 | ₩26,331 | -0.51% | 5.6천 |
|---|
| 2026.01.23 | ₩26,224 | ₩26,397 | ₩26,210 | ₩26,384 | +0.61% | 8천 |
|---|
| 2026.01.22 | ₩26,210 | ₩26,451 | ₩26,210 | ₩26,397 | +0.71% | 7천 |
|---|
| 2026.01.21 | ₩26,037 | ₩26,478 | ₩25,997 | ₩26,344 | +1.18% | 1.1만 |
|---|
| 2026.01.20 | ₩26,491 | ₩26,491 | ₩26,110 | ₩26,264 | -0.86% | 1.4만 |
|---|
| 2026.01.16 | ₩26,197 | ₩26,491 | ₩26,197 | ₩26,357 | +0.61% | 1.6만 |
|---|
| 2026.01.15 | ₩26,291 | ₩26,491 | ₩26,063 | ₩26,371 | +0.31% | 1.6천 |
|---|
| 2026.01.14 | ₩26,037 | ₩26,291 | ₩26,037 | ₩26,264 | +0.87% | 1.4만 |
|---|
| 2026.01.13 | ₩25,956 | ₩26,157 | ₩25,956 | ₩26,023 | +0.26% | 7.3천 |
|---|
| 2026.01.12 | ₩25,970 | ₩26,050 | ₩25,930 | ₩25,956 | -0.05% | 9.3천 |
|---|
| 2026.01.09 | ₩25,956 | ₩26,104 | ₩25,796 | ₩25,970 | +0.05% | 1.1만 |
|---|
| 2026.01.08 | ₩25,890 | ₩26,023 | ₩25,847 | ₩25,956 | +0.26% | 1.4만 |
|---|
| 2026.01.07 | ₩25,930 | ₩25,930 | ₩25,769 | ₩25,823 | -0.41% | 8.2천 |
|---|
| 2026.01.06 | ₩25,796 | ₩25,923 | ₩25,582 | ₩25,903 | +0.41% | 2만 |
|---|
| 2026.01.05 | ₩25,890 | ₩26,090 | ₩25,836 | ₩25,956 | +0.26% | 1.6만 |
|---|
| 2026.01.02 | ₩25,863 | ₩25,863 | ₩25,715 | ₩25,810 | -0.20% | 1.2만 |
|---|
| 2025.12.31 | ₩25,836 | ₩26,037 | ₩25,809 | ₩26,037 | +0.78% | 1.9만 |
|---|
| 2025.12.30 | ₩25,796 | ₩25,903 | ₩25,783 | ₩25,823 | +0.10% | 3.2만 |
|---|
| 2025.12.29 | ₩25,829 | ₩25,930 | ₩25,769 | ₩25,823 | -0.02% | 3만 |
|---|
| 2025.12.26 | ₩25,809 | ₩26,023 | ₩25,809 | ₩25,870 | +0.23% | 1.3만 |
|---|
| 2025.12.24 | ₩25,849 | ₩25,916 | ₩25,823 | ₩25,876 | +0.10% | 8.6천 |
|---|
| 2025.12.23 | ₩25,863 | ₩25,916 | ₩25,783 | ₩25,849 | -0.05% | 4.2만 |
|---|
| 2025.12.22 | ₩25,863 | ₩25,936 | ₩25,809 | ₩25,823 | -0.16% | 1.8만 |
|---|
| 2025.12.19 | ₩25,743 | ₩25,902 | ₩25,743 | ₩25,783 | +0.16% | 1.4만 |
|---|
| 2025.12.18 | ₩25,729 | ₩25,950 | ₩25,639 | ₩25,783 | +0.21% | 7.3만 |
|---|
| 2025.12.17 | ₩25,756 | ₩25,769 | ₩25,529 | ₩25,743 | -0.05% | 2.4만 |
|---|
| 2025.12.16 | ₩25,729 | ₩25,796 | ₩25,676 | ₩25,689 | -0.16% | 1.8만 |
|---|
| 2025.12.15 | ₩25,676 | ₩25,809 | ₩25,676 | ₩25,729 | +0.21% | 3.9만 |
|---|
| 2025.12.12 | ₩25,596 | ₩25,756 | ₩25,555 | ₩25,676 | +0.31% | 5.5만 |
|---|
| 2025.12.11 | ₩25,729 | ₩25,783 | ₩25,609 | ₩25,689 | -0.16% | 2만 |
|---|
| 2025.12.10 | ₩25,555 | ₩25,916 | ₩25,555 | ₩25,729 | +0.68% | 2.4만 |
|---|
| 2025.12.09 | ₩25,863 | ₩25,890 | ₩25,502 | ₩25,555 | -1.19% | 5.1만 |
|---|
| 2025.12.08 | ₩25,849 | ₩25,903 | ₩25,596 | ₩25,863 | +0.05% | 4.1만 |
|---|
| 2025.12.05 | ₩25,743 | ₩26,050 | ₩25,743 | ₩25,884 | +0.55% | 1.1만 |
|---|
| 2025.12.04 | ₩25,863 | ₩25,966 | ₩25,689 | ₩25,876 | +0.05% | 1만 |
|---|
| 2025.12.03 | ₩25,876 | ₩26,037 | ₩25,743 | ₩25,829 | -0.18% | 2.8만 |
|---|
| 2025.12.02 | ₩25,983 | ₩26,077 | ₩25,809 | ₩25,809 | -0.67% | 2.8만 |
|---|
| 2025.12.01 | ₩25,930 | ₩25,996 | ₩25,849 | ₩25,970 | +0.15% | 2.7만 |
|---|
| 2025.11.28 | ₩26,159 | ₩26,159 | ₩25,863 | ₩26,035 | -0.47% | 1.5만 |
|---|
| 2025.11.26 | ₩26,010 | ₩26,157 | ₩25,943 | ₩26,103 | +0.36% | 5.7천 |
|---|
| 2025.11.25 | ₩26,077 | ₩26,077 | ₩25,836 | ₩26,037 | -0.15% | 1.9만 |
|---|
| 2025.11.24 | ₩26,005 | ₩26,117 | ₩25,890 | ₩26,023 | +0.07% | 1만 |
|---|
| 2025.11.21 | ₩25,943 | ₩26,063 | ₩25,823 | ₩26,063 | +0.46% | 8.3천 |
|---|
| 2025.11.20 | ₩25,930 | ₩26,103 | ₩25,823 | ₩25,930 | 0.00% | 2.6만 |
|---|
| 2025.11.19 | ₩25,996 | ₩26,018 | ₩25,863 | ₩25,903 | -0.36% | 1.7만 |
|---|
| 2025.11.18 | ₩26,063 | ₩26,170 | ₩25,863 | ₩26,010 | -0.21% | 2.6만 |
|---|
| 2025.11.17 | ₩26,170 | ₩26,210 | ₩25,890 | ₩25,990 | -0.69% | 2.5만 |
|---|
| 2025.11.14 | ₩26,050 | ₩26,384 | ₩25,943 | ₩26,077 | +0.10% | 1.1만 |
|---|
| 2025.11.13 | ₩26,010 | ₩26,291 | ₩25,809 | ₩26,050 | +0.15% | 3.6만 |
|---|
| 2025.11.12 | ₩26,251 | ₩26,451 | ₩25,983 | ₩26,170 | -0.31% | 1.3만 |
|---|
| 2025.11.11 | ₩26,371 | ₩26,531 | ₩26,264 | ₩26,291 | -0.30% | 5.4천 |
|---|
| 2025.11.10 | ₩26,063 | ₩26,371 | ₩26,063 | ₩26,277 | +0.82% | 1.5만 |
|---|
| 2025.11.07 | ₩26,023 | ₩26,304 | ₩25,943 | ₩26,304 | +1.08% | 1만 |
|---|
| 2025.11.06 | ₩26,277 | ₩26,397 | ₩26,063 | ₩26,237 | -0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩26,063 | ₩26,357 | ₩26,063 | ₩26,237 | +0.67% | 1.1만 |
|---|
| 2025.11.04 | ₩26,103 | ₩26,264 | ₩25,970 | ₩26,177 | +0.28% | 1.3만 |
|---|
| 2025.11.03 | ₩26,357 | ₩26,478 | ₩26,063 | ₩26,362 | +0.02% | 1.1만 |
|---|
| 2025.10.31 | ₩26,665 | ₩26,731 | ₩26,264 | ₩26,357 | -1.15% | 3.6만 |
|---|
| 2025.10.30 | ₩26,932 | ₩26,999 | ₩26,598 | ₩26,598 | -1.24% | 1.6만 |
|---|
| 2025.10.29 | ₩27,238 | ₩27,440 | ₩27,052 | ₩27,052 | -0.68% | 2.5만 |
|---|
| 2025.10.28 | ₩27,092 | ₩27,306 | ₩27,026 | ₩27,133 | +0.15% | 5.9천 |
|---|
| 2025.10.27 | ₩27,165 | ₩27,266 | ₩27,066 | ₩27,092 | -0.27% | 4.1천 |
|---|
| 2025.10.24 | ₩27,066 | ₩27,253 | ₩27,039 | ₩27,066 | 0.00% | 1.9천 |
|---|
| 2025.10.23 | ₩26,932 | ₩27,166 | ₩26,865 | ₩27,026 | +0.35% | 9.6천 |
|---|
| 2025.10.22 | ₩27,146 | ₩27,266 | ₩27,132 | ₩27,132 | -0.05% | 7.5천 |
|---|
| 2025.10.21 | ₩27,186 | ₩27,453 | ₩27,133 | ₩27,133 | -0.20% | 3.3천 |
|---|
| 2025.10.20 | ₩27,066 | ₩27,346 | ₩27,066 | ₩27,186 | +0.44% | 7천 |
|---|
| 2025.10.17 | ₩27,213 | ₩27,333 | ₩26,883 | ₩27,226 | +0.05% | 1.2만 |
|---|
| 2025.10.16 | ₩26,905 | ₩27,159 | ₩26,758 | ₩27,106 | +0.75% | 1.6만 |
|---|
| 2025.10.15 | ₩27,353 | ₩27,360 | ₩26,999 | ₩26,999 | -1.29% | 2.6천 |
|---|
| 2025.10.14 | ₩26,945 | ₩27,199 | ₩26,879 | ₩26,999 | +0.20% | 5.1천 |
|---|
| 2025.10.13 | ₩26,932 | ₩26,945 | ₩26,865 | ₩26,939 | +0.02% | 4.8천 |
|---|
| 2025.10.10 | ₩27,186 | ₩27,333 | ₩26,852 | ₩26,852 | -1.23% | 1.5만 |
|---|
