시장 데이터를 불러오는 중
Federal Agricultural Mortgage Corporation 4.875% Non-Cumulative Preferred Stock, Series G · AGM-PG · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,612 | ₩21,853 | ₩21,612 | ₩21,813 | +0.93% | 1.3만 |
| 2026.10.08 | ₩21,679 | ₩22,006 | ₩21,612 | ₩21,639 | -0.18% | 1.7만 |
| 2026.10.07 | ₩21,866 | ₩22,113 | ₩21,612 | ₩21,612 | -1.16% | 1.3만 |
| 2026.10.06 | ₩22,026 | ₩22,279 | ₩21,866 | ₩21,866 | -0.73% | 3.6만 |
| 2026.10.05 | ₩22,266 | ₩22,279 | ₩21,946 | ₩22,093 | -0.78% | 3만 |
| 2026.10.02 | ₩22,480 | ₩22,581 | ₩22,279 | ₩22,293 | -0.83% | 1.5만 |
| 2026.10.01 | ₩22,453 | ₩22,640 | ₩22,199 | ₩22,546 | +0.42% | 1.6만 |
| 2026.09.30 | ₩22,546 | ₩22,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,546 |
| ₩22,733 |
| +0.83% |
| 2.7만 |
| 2026.09.29 | ₩22,750 | ₩22,750 | ₩22,466 | ₩22,620 | -0.57% | 3.1만 |
|---|
| 2026.09.28 | ₩22,626 | ₩22,880 | ₩22,613 | ₩22,653 | +0.12% | 2.1만 |
|---|
| 2026.09.25 | ₩22,813 | ₩22,906 | ₩22,614 | ₩22,760 | -0.23% | 1.2만 |
|---|
| 2026.09.24 | ₩22,533 | ₩22,760 | ₩22,533 | ₩22,760 | +1.01% | 9.6천 |
|---|
| 2026.09.23 | ₩22,653 | ₩22,786 | ₩22,560 | ₩22,600 | -0.24% | 8.5천 |
|---|
| 2026.09.22 | ₩23,080 | ₩23,080 | ₩22,586 | ₩22,746 | -1.45% | 2.8만 |
|---|
| 2026.09.21 | ₩23,013 | ₩23,065 | ₩22,880 | ₩22,947 | -0.29% | 1.4만 |
|---|
| 2026.09.18 | ₩22,760 | ₩23,000 | ₩22,680 | ₩22,920 | +0.70% | 1.2만 |
|---|
| 2026.09.17 | ₩22,947 | ₩23,147 | ₩22,706 | ₩22,840 | -0.47% | 1.7만 |
|---|
| 2026.09.16 | ₩22,987 | ₩23,347 | ₩22,800 | ₩22,813 | -0.75% | 3.1만 |
|---|
| 2026.09.15 | ₩23,280 | ₩23,280 | ₩23,047 | ₩23,053 | -0.97% | 1.6만 |
|---|
| 2026.09.14 | ₩23,160 | ₩23,227 | ₩22,920 | ₩23,187 | +0.12% | 1.7만 |
|---|
| 2026.09.11 | ₩23,160 | ₩23,160 | ₩22,961 | ₩23,004 | -0.67% | 4천 |
|---|
| 2026.09.10 | ₩23,053 | ₩23,200 | ₩22,947 | ₩23,027 | -0.12% | 1.1만 |
|---|
| 2026.09.09 | ₩23,027 | ₩23,160 | ₩23,000 | ₩23,000 | -0.12% | 7.5천 |
|---|
| 2026.09.08 | ₩23,227 | ₩23,280 | ₩23,000 | ₩23,040 | -0.80% | 7.5천 |
|---|
| 2026.09.04 | ₩23,053 | ₩23,147 | ₩23,027 | ₩23,133 | +0.35% | 1.4만 |
|---|
| 2026.09.03 | ₩23,200 | ₩23,200 | ₩23,080 | ₩23,133 | -0.29% | 1.9천 |
|---|
| 2026.09.02 | ₩23,240 | ₩23,253 | ₩23,013 | ₩23,080 | -0.69% | 3.3천 |
|---|
| 2026.09.01 | ₩23,093 | ₩23,160 | ₩23,080 | ₩23,080 | -0.06% | 4천 |
|---|
| 2026.08.31 | ₩23,213 | ₩23,320 | ₩23,133 | ₩23,280 | +0.29% | 1만 |
|---|
| 2026.08.28 | ₩23,333 | ₩23,333 | ₩23,213 | ₩23,333 | -0.00% | 5.5천 |
|---|
| 2026.08.27 | ₩23,320 | ₩23,347 | ₩23,095 | ₩23,248 | -0.31% | 7.4천 |
|---|
| 2026.08.26 | ₩23,120 | ₩23,227 | ₩23,120 | ₩23,213 | +0.40% | 4.4천 |
|---|
| 2026.08.25 | ₩23,293 | ₩23,320 | ₩23,081 | ₩23,267 | -0.11% | 5.6천 |
|---|
| 2026.08.24 | ₩23,120 | ₩23,267 | ₩23,080 | ₩23,153 | +0.14% | 4.1천 |
|---|
| 2026.08.21 | ₩23,227 | ₩23,280 | ₩23,053 | ₩23,093 | -0.57% | 1.6만 |
|---|
| 2026.08.20 | ₩23,400 | ₩23,467 | ₩23,107 | ₩23,280 | -0.51% | 4천 |
|---|
| 2026.08.19 | ₩23,413 | ₩23,480 | ₩23,328 | ₩23,427 | +0.06% | 2.9천 |
|---|
| 2026.08.18 | ₩23,213 | ₩23,520 | ₩23,080 | ₩23,227 | +0.06% | 1만 |
|---|
| 2026.08.17 | ₩23,387 | ₩23,400 | ₩23,213 | ₩23,213 | -0.74% | 4.5천 |
|---|
| 2026.08.14 | ₩23,293 | ₩23,494 | ₩23,187 | ₩23,187 | -0.46% | 1.1만 |
|---|
| 2026.08.13 | ₩23,707 | ₩23,707 | ₩23,333 | ₩23,333 | -1.58% | 1.2만 |
|---|
| 2026.08.12 | ₩23,666 | ₩23,666 | ₩23,373 | ₩23,373 | -1.24% | 9.1천 |
|---|
| 2026.08.11 | ₩23,373 | ₩23,494 | ₩23,373 | ₩23,413 | +0.17% | 2천 |
|---|
| 2026.08.10 | ₩23,387 | ₩23,480 | ₩23,387 | ₩23,479 | +0.39% | 3.6천 |
|---|
| 2026.08.07 | ₩23,667 | ₩23,667 | ₩23,373 | ₩23,480 | -0.79% | 5.6천 |
|---|
| 2026.08.06 | ₩23,680 | ₩23,680 | ₩23,547 | ₩23,547 | -0.56% | 989 |
|---|
| 2026.08.05 | ₩23,720 | ₩23,720 | ₩23,560 | ₩23,600 | -0.51% | 5.3천 |
|---|
| 2026.08.04 | ₩23,720 | ₩23,827 | ₩23,614 | ₩23,720 | 0.00% | 5.1천 |
|---|
| 2026.08.03 | ₩23,694 | ₩23,734 | ₩23,654 | ₩23,693 | -0.00% | 2.4천 |
|---|
| 2026.07.31 | ₩23,574 | ₩23,814 | ₩23,574 | ₩23,814 | +1.02% | 9.3천 |
|---|
| 2026.07.30 | ₩23,827 | ₩23,827 | ₩23,502 | ₩23,680 | -0.62% | 7.9천 |
|---|
| 2026.07.29 | ₩23,880 | ₩23,880 | ₩23,714 | ₩23,714 | -0.70% | 724 |
|---|
| 2026.07.28 | ₩23,814 | ₩23,880 | ₩23,774 | ₩23,827 | +0.06% | 9.7천 |
|---|
| 2026.07.27 | ₩23,680 | ₩23,867 | ₩23,680 | ₩23,787 | +0.45% | 1.1만 |
|---|
| 2026.07.24 | ₩23,494 | ₩23,627 | ₩23,467 | ₩23,520 | +0.11% | 1.3천 |
|---|
| 2026.07.23 | ₩23,680 | ₩23,854 | ₩23,467 | ₩23,494 | -0.79% | 9.7천 |
|---|
| 2026.07.22 | ₩23,734 | ₩23,790 | ₩23,574 | ₩23,680 | -0.22% | 3천 |
|---|
| 2026.07.21 | ₩23,880 | ₩23,880 | ₩23,720 | ₩23,734 | -0.61% | 2.4만 |
|---|
| 2026.07.20 | ₩23,880 | ₩23,880 | ₩23,827 | ₩23,840 | -0.17% | 5천 |
|---|
| 2026.07.17 | ₩23,467 | ₩23,880 | ₩23,467 | ₩23,734 | +1.14% | 1.4만 |
|---|
| 2026.07.16 | ₩23,453 | ₩23,560 | ₩23,360 | ₩23,534 | +0.34% | 3.2만 |
|---|
| 2026.07.15 | ₩23,453 | ₩23,453 | ₩23,200 | ₩23,360 | -0.40% | 9.5천 |
|---|
| 2026.07.14 | ₩23,173 | ₩23,320 | ₩23,173 | ₩23,320 | +0.63% | 2.4천 |
|---|
| 2026.07.13 | ₩23,240 | ₩23,353 | ₩23,140 | ₩23,240 | 0.00% | 4.7천 |
|---|
| 2026.07.10 | ₩23,347 | ₩23,440 | ₩23,253 | ₩23,387 | +0.17% | 1.4천 |
|---|
| 2026.07.09 | ₩23,360 | ₩23,360 | ₩23,187 | ₩23,307 | -0.23% | 1.8만 |
|---|
| 2026.07.08 | ₩23,347 | ₩23,480 | ₩23,347 | ₩23,440 | +0.40% | 1.5천 |
|---|
| 2026.07.07 | ₩23,453 | ₩23,467 | ₩23,253 | ₩23,440 | -0.06% | 1.9천 |
|---|
| 2026.07.06 | ₩23,360 | ₩23,507 | ₩23,267 | ₩23,400 | +0.17% | 6.5천 |
|---|
| 2026.07.02 | ₩23,253 | ₩23,440 | ₩23,253 | ₩23,347 | +0.40% | 2.9천 |
|---|
| 2026.07.01 | ₩23,413 | ₩23,413 | ₩23,093 | ₩23,253 | -0.68% | 8천 |
|---|
| 2026.06.30 | ₩23,880 | ₩23,880 | ₩23,520 | ₩23,627 | -1.06% | 2.2만 |
|---|
| 2026.06.29 | ₩23,747 | ₩23,820 | ₩23,694 | ₩23,764 | +0.07% | 4.8천 |
|---|
| 2026.06.26 | ₩23,720 | ₩23,834 | ₩23,707 | ₩23,747 | +0.11% | 1.1만 |
|---|
| 2026.06.25 | ₩23,934 | ₩23,960 | ₩23,734 | ₩23,734 | -0.84% | 4.4천 |
|---|
| 2026.06.24 | ₩23,947 | ₩23,947 | ₩23,703 | ₩23,774 | -0.72% | 1.6천 |
|---|
| 2026.06.23 | ₩23,787 | ₩23,814 | ₩23,574 | ₩23,807 | +0.08% | 5.4천 |
|---|
| 2026.06.22 | ₩23,800 | ₩23,894 | ₩23,747 | ₩23,747 | -0.22% | 4.2천 |
|---|
| 2026.06.18 | ₩23,720 | ₩23,867 | ₩23,720 | ₩23,800 | +0.34% | 3천 |
|---|
| 2026.06.17 | ₩23,694 | ₩23,760 | ₩23,694 | ₩23,760 | +0.28% | 2.7천 |
|---|
| 2026.06.16 | ₩23,680 | ₩23,747 | ₩23,614 | ₩23,680 | 0.00% | 3.3천 |
|---|
| 2026.06.15 | ₩23,614 | ₩23,747 | ₩23,614 | ₩23,614 | 0.00% | 5.5천 |
|---|
| 2026.06.12 | ₩23,360 | ₩23,640 | ₩23,360 | ₩23,467 | +0.46% | 5.8천 |
|---|
| 2026.06.11 | ₩23,534 | ₩23,534 | ₩23,427 | ₩23,460 | -0.31% | 2.6천 |
|---|
| 2026.06.10 | ₩23,507 | ₩23,507 | ₩23,360 | ₩23,480 | -0.11% | 4.2천 |
|---|
| 2026.06.09 | ₩23,387 | ₩23,520 | ₩23,373 | ₩23,435 | +0.21% | 1.1만 |
|---|
| 2026.06.08 | ₩23,547 | ₩23,560 | ₩23,400 | ₩23,520 | -0.11% | 1.2만 |
|---|
| 2026.06.05 | ₩23,360 | ₩23,520 | ₩23,360 | ₩23,440 | +0.34% | 3.5천 |
|---|
| 2026.06.04 | ₩23,347 | ₩23,507 | ₩23,267 | ₩23,380 | +0.14% | 5.2천 |
|---|
| 2026.06.03 | ₩23,480 | ₩23,614 | ₩23,240 | ₩23,285 | -0.83% | 1.5만 |
|---|
| 2026.06.02 | ₩23,774 | ₩23,774 | ₩23,400 | ₩23,500 | -1.15% | 1만 |
|---|
| 2026.06.01 | ₩23,627 | ₩23,747 | ₩23,557 | ₩23,637 | +0.04% | 8.2천 |
|---|
| 2026.05.29 | ₩23,775 | ₩23,787 | ₩23,534 | ₩23,574 | -0.85% | 1.7만 |
|---|
| 2026.05.28 | ₩23,707 | ₩23,747 | ₩23,480 | ₩23,720 | +0.06% | 7.3천 |
|---|
| 2026.05.27 | ₩23,734 | ₩23,734 | ₩23,507 | ₩23,627 | -0.45% | 6.9천 |
|---|
| 2026.05.26 | ₩23,774 | ₩23,774 | ₩23,480 | ₩23,694 | -0.34% | 2.7천 |
|---|
| 2026.05.22 | ₩23,480 | ₩23,720 | ₩23,507 | ₩23,547 | +0.28% | 1.6만 |
|---|
| 2026.05.21 | ₩23,480 | ₩23,670 | ₩23,440 | ₩23,534 | +0.23% | 1.2만 |
|---|
| 2026.05.20 | ₩23,520 | ₩23,520 | ₩23,427 | ₩23,467 | -0.23% | 4.2천 |
|---|
| 2026.05.19 | ₩23,534 | ₩23,547 | ₩23,427 | ₩23,480 | -0.23% | 1.2만 |
|---|
| 2026.05.18 | ₩23,534 | ₩23,547 | ₩23,453 | ₩23,467 | -0.28% | 1.1만 |
|---|
| 2026.05.15 | ₩23,347 | ₩23,574 | ₩23,280 | ₩23,373 | +0.11% | 2.6만 |
|---|
| 2026.05.14 | ₩23,307 | ₩23,534 | ₩23,263 | ₩23,400 | +0.40% | 1.3만 |
|---|
| 2026.05.13 | ₩23,320 | ₩23,400 | ₩23,320 | ₩23,400 | +0.34% | 3.2천 |
|---|
| 2026.05.12 | ₩23,627 | ₩23,627 | ₩23,320 | ₩23,320 | -1.30% | 7.2천 |
|---|
| 2026.05.11 | ₩23,614 | ₩23,680 | ₩23,467 | ₩23,467 | -0.62% | 8.9천 |
|---|
| 2026.05.08 | ₩23,520 | ₩23,614 | ₩23,507 | ₩23,584 | +0.27% | 8.2천 |
|---|
| 2026.05.07 | ₩23,614 | ₩23,614 | ₩23,427 | ₩23,440 | -0.73% | 8.9천 |
|---|
| 2026.05.06 | ₩23,614 | ₩23,614 | ₩23,520 | ₩23,587 | -0.11% | 3.1천 |
|---|
| 2026.05.05 | ₩23,574 | ₩23,574 | ₩23,413 | ₩23,547 | -0.11% | 3.1천 |
|---|
| 2026.05.04 | ₩23,747 | ₩23,747 | ₩23,400 | ₩23,453 | -1.24% | 1.6만 |
|---|
| 2026.05.01 | ₩23,680 | ₩23,785 | ₩23,547 | ₩23,647 | -0.14% | 2.5천 |
|---|
| 2026.04.30 | ₩23,480 | ₩23,614 | ₩23,467 | ₩23,507 | +0.11% | 6.2천 |
|---|
| 2026.04.29 | ₩23,520 | ₩23,760 | ₩23,467 | ₩23,480 | -0.17% | 1.3만 |
|---|
| 2026.04.28 | ₩23,734 | ₩23,734 | ₩23,614 | ₩23,618 | -0.49% | 6.6천 |
|---|
| 2026.04.27 | ₩23,654 | ₩23,760 | ₩23,654 | ₩23,747 | +0.39% | 1.8천 |
|---|
| 2026.04.24 | ₩23,787 | ₩23,827 | ₩23,654 | ₩23,654 | -0.56% | 3.4천 |
|---|
| 2026.04.23 | ₩23,734 | ₩23,800 | ₩23,614 | ₩23,714 | -0.08% | 3.1천 |
|---|
| 2026.04.22 | ₩23,617 | ₩23,694 | ₩23,617 | ₩23,680 | +0.27% | 3.5천 |
|---|
| 2026.04.21 | ₩23,907 | ₩23,907 | ₩23,453 | ₩23,494 | -1.73% | 9.4천 |
|---|
| 2026.04.20 | ₩23,934 | ₩23,934 | ₩23,694 | ₩23,747 | -0.78% | 932 |
|---|
| 2026.04.17 | ₩23,747 | ₩24,107 | ₩23,747 | ₩23,840 | +0.39% | 7.9천 |
|---|
| 2026.04.16 | ₩23,734 | ₩23,734 | ₩23,654 | ₩23,694 | -0.17% | 6.3천 |
|---|
| 2026.04.15 | ₩23,827 | ₩23,827 | ₩23,547 | ₩23,694 | -0.56% | 1.1만 |
|---|
| 2026.04.14 | ₩23,694 | ₩23,827 | ₩23,440 | ₩23,707 | +0.06% | 1.3만 |
|---|
| 2026.04.13 | ₩23,690 | ₩23,690 | ₩23,587 | ₩23,587 | -0.43% | 3천 |
|---|
| 2026.04.10 | ₩23,747 | ₩23,747 | ₩23,400 | ₩23,547 | -0.84% | 1.5만 |
|---|
| 2026.04.09 | ₩23,560 | ₩23,680 | ₩23,526 | ₩23,680 | +0.51% | 1.4만 |
|---|
| 2026.04.08 | ₩23,494 | ₩23,794 | ₩23,395 | ₩23,413 | -0.34% | 0 |
|---|
| 2026.04.07 | ₩23,107 | ₩23,507 | ₩23,107 | ₩23,413 | +1.33% | 2.7만 |
|---|
| 2026.04.06 | ₩23,093 | ₩23,453 | ₩23,093 | ₩23,200 | +0.46% | 6.7천 |
|---|
| 2026.04.02 | ₩23,614 | ₩23,614 | ₩23,080 | ₩23,160 | -1.92% | 8.2천 |
|---|
| 2026.04.01 | ₩23,360 | ₩23,656 | ₩23,140 | ₩23,240 | -0.51% | 3.9만 |
|---|
| 2026.03.31 | ₩23,947 | ₩24,281 | ₩23,574 | ₩23,574 | -1.56% | 4.6만 |
|---|
| 2026.03.30 | ₩24,147 | ₩24,334 | ₩24,014 | ₩24,147 | 0.00% | 8.3천 |
|---|
| 2026.03.27 | ₩23,880 | ₩24,214 | ₩23,840 | ₩24,147 | +1.12% | 1.8만 |
|---|
| 2026.03.26 | ₩23,840 | ₩24,147 | ₩23,840 | ₩24,067 | +0.95% | 6.1천 |
|---|
| 2026.03.25 | ₩24,040 | ₩24,040 | ₩23,776 | ₩23,840 | -0.83% | 3.5천 |
|---|
| 2026.03.24 | ₩24,107 | ₩24,107 | ₩23,774 | ₩23,867 | -1.00% | 5.4천 |
|---|
| 2026.03.23 | ₩23,787 | ₩23,934 | ₩23,774 | ₩23,887 | +0.42% | 4.2천 |
|---|
| 2026.03.20 | ₩24,147 | ₩24,147 | ₩23,747 | ₩23,747 | -1.66% | 9천 |
|---|
| 2026.03.19 | ₩23,907 | ₩24,147 | ₩23,880 | ₩24,014 | +0.45% | 8.7천 |
|---|
| 2026.03.18 | ₩24,147 | ₩24,181 | ₩23,982 | ₩24,147 | 0.00% | 4.6천 |
|---|
| 2026.03.17 | ₩24,299 | ₩24,399 | ₩24,147 | ₩24,147 | -0.62% | 1.3만 |
|---|
| 2026.03.16 | ₩24,407 | ₩24,407 | ₩24,147 | ₩24,241 | -0.68% | 1.1만 |
|---|
| 2026.03.13 | ₩24,374 | ₩24,394 | ₩24,294 | ₩24,334 | -0.16% | 3.6천 |
|---|
| 2026.03.12 | ₩24,467 | ₩24,481 | ₩24,347 | ₩24,347 | -0.49% | 9.1천 |
|---|
| 2026.03.11 | ₩24,481 | ₩24,481 | ₩24,347 | ₩24,481 | +0.00% | 4.4천 |
|---|
| 2026.03.10 | ₩24,414 | ₩24,494 | ₩24,304 | ₩24,447 | +0.14% | 51 |
|---|
| 2026.03.09 | ₩24,414 | ₩24,441 | ₩24,381 | ₩24,401 | -0.05% | 51 |
|---|
| 2026.03.06 | ₩24,454 | ₩24,561 | ₩24,393 | ₩24,494 | +0.16% | 51 |
|---|
| 2026.03.05 | ₩24,349 | ₩24,561 | ₩24,347 | ₩24,561 | +0.87% | 51 |
|---|
| 2026.03.04 | ₩24,454 | ₩24,668 | ₩24,454 | ₩24,668 | +0.87% | 51 |
|---|
| 2026.03.03 | ₩24,614 | ₩24,614 | ₩24,467 | ₩24,536 | -0.32% | 51 |
|---|
| 2026.03.02 | ₩24,601 | ₩24,669 | ₩24,534 | ₩24,614 | +0.05% | 51 |
|---|
| 2026.02.27 | ₩24,547 | ₩24,601 | ₩24,428 | ₩24,587 | +0.16% | 51 |
|---|
| 2026.02.26 | ₩24,641 | ₩24,641 | ₩24,534 | ₩24,534 | -0.43% | 1.5천 |
|---|
| 2026.02.25 | ₩24,521 | ₩24,587 | ₩24,481 | ₩24,521 | 0.00% | 51 |
|---|
| 2026.02.24 | ₩24,361 | ₩24,521 | ₩24,361 | ₩24,494 | +0.55% | 51 |
|---|
| 2026.02.23 | ₩24,507 | ₩24,521 | ₩24,379 | ₩24,521 | +0.05% | 51 |
|---|
| 2026.02.20 | ₩24,521 | ₩24,521 | ₩24,094 | ₩24,501 | -0.08% | 2.1만 |
|---|
| 2026.02.19 | ₩24,534 | ₩24,614 | ₩24,473 | ₩24,521 | -0.05% | 9.2천 |
|---|
| 2026.02.18 | ₩24,468 | ₩24,668 | ₩24,467 | ₩24,641 | +0.71% | 5.1천 |
|---|
| 2026.02.17 | ₩24,347 | ₩24,587 | ₩24,347 | ₩24,587 | +0.99% | 1.3만 |
|---|
| 2026.02.13 | ₩24,134 | ₩24,414 | ₩24,134 | ₩24,414 | +1.16% | 9천 |
|---|
| 2026.02.12 | ₩24,214 | ₩24,238 | ₩24,161 | ₩24,161 | -0.22% | 8천 |
|---|
| 2026.02.11 | ₩24,387 | ₩24,441 | ₩24,147 | ₩24,254 | -0.55% | 2.2만 |
|---|
| 2026.02.10 | ₩24,467 | ₩24,467 | ₩24,387 | ₩24,441 | -0.11% | 8.4천 |
|---|
| 2026.02.09 | ₩24,427 | ₩24,467 | ₩24,387 | ₩24,427 | 0.00% | 3.7천 |
|---|
| 2026.02.06 | ₩24,241 | ₩24,467 | ₩24,134 | ₩24,427 | +0.77% | 9.5천 |
|---|
| 2026.02.05 | ₩24,121 | ₩24,307 | ₩24,107 | ₩24,307 | +0.77% | 6.1천 |
|---|
| 2026.02.04 | ₩24,307 | ₩24,307 | ₩23,854 | ₩24,294 | -0.05% | 1.6만 |
|---|
| 2026.02.03 | ₩24,321 | ₩24,481 | ₩24,201 | ₩24,374 | +0.22% | 3.5천 |
|---|
| 2026.02.02 | ₩24,214 | ₩24,454 | ₩24,107 | ₩24,427 | +0.88% | 8.5천 |
|---|
| 2026.01.30 | ₩24,214 | ₩24,571 | ₩24,114 | ₩24,187 | -0.11% | 3.7천 |
|---|
| 2026.01.29 | ₩24,414 | ₩24,601 | ₩24,201 | ₩24,401 | -0.06% | 1.5만 |
|---|
| 2026.01.28 | ₩24,641 | ₩24,641 | ₩24,441 | ₩24,561 | -0.32% | 3.8천 |
|---|
| 2026.01.27 | ₩24,641 | ₩24,654 | ₩24,387 | ₩24,547 | -0.38% | 3.6천 |
|---|
| 2026.01.26 | ₩24,561 | ₩24,641 | ₩24,427 | ₩24,601 | +0.16% | 3.7천 |
|---|
| 2026.01.23 | ₩24,481 | ₩24,734 | ₩24,481 | ₩24,507 | +0.11% | 1.8천 |
|---|
| 2026.01.22 | ₩24,214 | ₩24,574 | ₩24,174 | ₩24,454 | +0.99% | 8.7천 |
|---|
| 2026.01.21 | ₩24,381 | ₩24,487 | ₩24,281 | ₩24,347 | -0.14% | 4.6천 |
|---|
| 2026.01.20 | ₩24,367 | ₩24,467 | ₩24,281 | ₩24,467 | +0.41% | 1.2만 |
|---|
| 2026.01.16 | ₩24,334 | ₩24,457 | ₩24,281 | ₩24,441 | +0.44% | 1.1만 |
|---|
| 2026.01.15 | ₩24,254 | ₩24,401 | ₩24,161 | ₩24,267 | +0.06% | 9.4천 |
|---|
| 2026.01.14 | ₩24,134 | ₩24,201 | ₩24,094 | ₩24,174 | +0.17% | 7.5천 |
|---|
| 2026.01.13 | ₩24,040 | ₩24,201 | ₩24,040 | ₩24,121 | +0.33% | 8천 |
|---|
| 2026.01.12 | ₩24,241 | ₩24,254 | ₩24,000 | ₩24,040 | -0.83% | 1.6만 |
|---|
| 2026.01.09 | ₩23,987 | ₩24,241 | ₩23,960 | ₩24,201 | +0.89% | 6.8천 |
|---|
| 2026.01.08 | ₩23,960 | ₩24,107 | ₩23,920 | ₩24,107 | +0.61% | 3.1천 |
|---|
| 2026.01.07 | ₩24,081 | ₩24,120 | ₩23,974 | ₩23,974 | -0.44% | 3.1천 |
|---|
| 2026.01.06 | ₩23,947 | ₩24,227 | ₩23,947 | ₩23,960 | +0.06% | 1.5만 |
|---|
| 2026.01.05 | ₩24,014 | ₩24,214 | ₩24,014 | ₩24,014 | 0.00% | 1.9만 |
|---|
| 2026.01.02 | ₩23,854 | ₩24,121 | ₩23,854 | ₩24,027 | +0.73% | 1.7만 |
|---|
| 2025.12.31 | ₩23,907 | ₩24,068 | ₩23,894 | ₩24,067 | +0.67% | 1.9만 |
|---|
| 2025.12.30 | ₩24,014 | ₩24,067 | ₩23,894 | ₩23,907 | -0.44% | 3.4만 |
|---|
| 2025.12.29 | ₩23,934 | ₩24,147 | ₩23,934 | ₩24,076 | +0.59% | 1.7만 |
|---|
| 2025.12.26 | ₩24,067 | ₩24,171 | ₩23,934 | ₩24,147 | +0.33% | 2만 |
|---|
| 2025.12.24 | ₩24,014 | ₩24,054 | ₩23,962 | ₩24,040 | +0.11% | 2.5천 |
|---|
| 2025.12.23 | ₩24,081 | ₩24,081 | ₩23,960 | ₩24,081 | -0.00% | 9.9천 |
|---|
| 2025.12.22 | ₩24,054 | ₩24,361 | ₩24,041 | ₩24,041 | -0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩23,907 | ₩24,107 | ₩23,894 | ₩24,040 | +0.56% | 1.1만 |
|---|
| 2025.12.18 | ₩23,827 | ₩24,227 | ₩23,827 | ₩23,880 | +0.22% | 2.8만 |
|---|
| 2025.12.17 | ₩24,014 | ₩24,094 | ₩23,747 | ₩23,800 | -0.89% | 4.2만 |
|---|
| 2025.12.16 | ₩24,054 | ₩24,160 | ₩23,880 | ₩23,907 | -0.61% | 2.6만 |
|---|
| 2025.12.15 | ₩23,947 | ₩24,201 | ₩23,947 | ₩24,014 | +0.28% | 2.1만 |
|---|
| 2025.12.12 | ₩24,014 | ₩24,054 | ₩23,894 | ₩24,054 | +0.17% | 1.3만 |
|---|
| 2025.12.11 | ₩24,054 | ₩24,174 | ₩23,974 | ₩24,052 | -0.01% | 1.2만 |
|---|
| 2025.12.10 | ₩23,987 | ₩24,214 | ₩23,920 | ₩24,040 | +0.22% | 3.8만 |
|---|
| 2025.12.09 | ₩24,094 | ₩24,254 | ₩23,894 | ₩23,934 | -0.66% | 1.8만 |
|---|
| 2025.12.08 | ₩24,187 | ₩24,281 | ₩24,081 | ₩24,134 | -0.22% | 7.6천 |
|---|
| 2025.12.05 | ₩24,134 | ₩24,173 | ₩24,119 | ₩24,147 | +0.06% | 9.4천 |
|---|
| 2025.12.04 | ₩24,227 | ₩24,227 | ₩24,134 | ₩24,134 | -0.39% | 1.7만 |
|---|
| 2025.12.03 | ₩24,147 | ₩24,254 | ₩24,134 | ₩24,187 | +0.17% | 8.9천 |
|---|
| 2025.12.02 | ₩24,147 | ₩24,266 | ₩24,107 | ₩24,174 | +0.11% | 8.9천 |
|---|
| 2025.12.01 | ₩24,147 | ₩24,204 | ₩24,109 | ₩24,174 | +0.11% | 1만 |
|---|
| 2025.11.28 | ₩24,214 | ₩24,281 | ₩24,161 | ₩24,187 | -0.11% | 6.2천 |
|---|
| 2025.11.26 | ₩24,107 | ₩24,234 | ₩24,107 | ₩24,187 | +0.33% | 1.4만 |
|---|
| 2025.11.25 | ₩24,254 | ₩24,267 | ₩24,107 | ₩24,107 | -0.61% | 1.2만 |
|---|
| 2025.11.24 | ₩24,107 | ₩24,289 | ₩24,107 | ₩24,174 | +0.28% | 7.6천 |
|---|
| 2025.11.21 | ₩24,094 | ₩24,347 | ₩24,094 | ₩24,214 | +0.50% | 7.3천 |
|---|
| 2025.11.20 | ₩24,321 | ₩24,321 | ₩24,094 | ₩24,094 | -0.93% | 7.2천 |
|---|
| 2025.11.19 | ₩24,134 | ₩24,521 | ₩24,094 | ₩24,147 | +0.06% | 1.1만 |
|---|
| 2025.11.18 | ₩24,361 | ₩24,553 | ₩24,040 | ₩24,040 | -1.31% | 2만 |
|---|
| 2025.11.17 | ₩24,561 | ₩24,647 | ₩24,361 | ₩24,375 | -0.75% | 1.1만 |
|---|
| 2025.11.14 | ₩24,361 | ₩24,614 | ₩24,361 | ₩24,561 | +0.82% | 7천 |
|---|
| 2025.11.13 | ₩24,854 | ₩24,854 | ₩24,347 | ₩24,361 | -1.99% | 9.3천 |
|---|
| 2025.11.12 | ₩24,921 | ₩24,921 | ₩24,614 | ₩24,681 | -0.96% | 1만 |
|---|
| 2025.11.11 | ₩24,814 | ₩24,908 | ₩24,814 | ₩24,854 | +0.16% | 1천 |
|---|
| 2025.11.10 | ₩24,801 | ₩24,934 | ₩24,801 | ₩24,934 | +0.54% | 5천 |
|---|
| 2025.11.07 | ₩24,748 | ₩25,014 | ₩24,641 | ₩24,748 | 0.00% | 6.6천 |
|---|
| 2025.11.06 | ₩24,948 | ₩24,948 | ₩24,748 | ₩24,748 | -0.80% | 4.4천 |
|---|
| 2025.11.05 | ₩24,708 | ₩25,081 | ₩24,708 | ₩24,948 | +0.97% | 4.6천 |
|---|
| 2025.11.04 | ₩24,961 | ₩25,014 | ₩24,772 | ₩24,908 | -0.21% | 2.5만 |
|---|
| 2025.11.03 | ₩25,014 | ₩25,148 | ₩24,894 | ₩25,028 | +0.05% | 1.1만 |
|---|
| 2025.10.31 | ₩25,281 | ₩25,281 | ₩24,774 | ₩25,014 | -1.06% | 4.8만 |
|---|
| 2025.10.30 | ₩25,548 | ₩25,641 | ₩25,134 | ₩25,215 | -1.30% | 1.3만 |
|---|
| 2025.10.29 | ₩25,855 | ₩25,855 | ₩25,748 | ₩25,748 | -0.41% | 3.8천 |
|---|
| 2025.10.28 | ₩25,775 | ₩25,895 | ₩25,696 | ₩25,696 | -0.31% | 3.2천 |
|---|
| 2025.10.27 | ₩25,788 | ₩25,815 | ₩25,695 | ₩25,815 | +0.10% | 6.4천 |
|---|
| 2025.10.24 | ₩25,455 | ₩25,802 | ₩25,401 | ₩25,788 | +1.31% | 1만 |
|---|
| 2025.10.23 | ₩25,348 | ₩25,668 | ₩25,348 | ₩25,668 | +1.26% | 7.3천 |
|---|
| 2025.10.22 | ₩25,815 | ₩25,815 | ₩25,550 | ₩25,641 | -0.67% | 890 |
|---|
| 2025.10.21 | ₩25,548 | ₩25,788 | ₩25,548 | ₩25,788 | +0.94% | 1.6천 |
|---|
| 2025.10.20 | ₩25,521 | ₩25,708 | ₩25,481 | ₩25,708 | +0.73% | 4.1천 |
|---|
| 2025.10.17 | ₩25,575 | ₩25,788 | ₩25,272 | ₩25,454 | -0.47% | 1.1만 |
|---|
| 2025.10.16 | ₩25,487 | ₩25,668 | ₩25,295 | ₩25,495 | +0.03% | 2.5만 |
|---|
| 2025.10.15 | ₩25,495 | ₩25,922 | ₩25,375 | ₩25,668 | +0.68% | 1.8만 |
|---|
| 2025.10.14 | ₩25,428 | ₩25,621 | ₩25,428 | ₩25,588 | +0.63% | 3.5천 |
|---|
| 2025.10.13 | ₩25,415 | ₩25,931 | ₩25,401 | ₩25,708 | +1.15% | 1.3만 |
|---|
| 2025.10.10 | ₩25,681 | ₩26,055 | ₩25,401 | ₩25,415 | -1.04% | 1.4만 |
|---|
