시장 데이터를 불러오는 중
Federal Agricultural Mortgage Corporation 6.500% Non-Cumulative Preferred Stock, Series H · AGM-PH · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,634 | ₩29,153 | ₩27,965 | ₩28,808 | +0.61% | 2.8만 |
| 2026.10.08 | ₩28,634 | ₩28,674 | ₩28,547 | ₩28,614 | -0.07% | 4.6천 |
| 2026.10.07 | ₩28,607 | ₩28,658 | ₩28,330 | ₩28,420 | -0.65% | 3.6천 |
| 2026.10.06 | ₩28,661 | ₩28,928 | ₩28,661 | ₩28,661 | 0.00% | 6.5천 |
| 2026.10.05 | ₩28,941 | ₩29,155 | ₩28,680 | ₩28,727 | -0.74% | 4.1천 |
| 2026.10.02 | ₩29,142 | ₩29,396 | ₩28,928 | ₩28,981 | -0.55% | 1.2만 |
| 2026.10.01 | ₩29,262 | ₩29,262 | ₩29,008 | ₩29,008 | -0.87% | 2.5천 |
| 2026.09.30 | ₩29,329 | ₩29,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,543 |
| +0.73% |
| 2.8천 |
| 2026.09.29 | ₩29,075 | ₩29,382 | ₩29,075 | ₩29,329 | +0.87% | 5.3천 |
|---|
| 2026.09.28 | ₩29,142 | ₩29,289 | ₩28,981 | ₩29,289 | +0.50% | 1.2만 |
|---|
| 2026.09.25 | ₩29,222 | ₩29,275 | ₩29,142 | ₩29,142 | -0.27% | 3.2천 |
|---|
| 2026.09.24 | ₩29,423 | ₩29,610 | ₩29,155 | ₩29,155 | -0.91% | 1만 |
|---|
| 2026.09.23 | ₩30,438 | ₩30,438 | ₩29,483 | ₩29,570 | -2.85% | 1.6만 |
|---|
| 2026.09.22 | ₩30,479 | ₩30,719 | ₩30,211 | ₩30,465 | -0.04% | 1.7천 |
|---|
| 2026.09.21 | ₩30,372 | ₩30,880 | ₩30,372 | ₩30,733 | +1.19% | 1.9천 |
|---|
| 2026.09.18 | ₩31,521 | ₩31,521 | ₩30,426 | ₩30,452 | -3.39% | 1.6만 |
|---|
| 2026.09.17 | ₩31,107 | ₩31,414 | ₩30,973 | ₩31,401 | +0.95% | 6.4천 |
|---|
| 2026.09.16 | ₩30,425 | ₩31,077 | ₩29,718 | ₩31,077 | +2.14% | 2.9천 |
|---|
| 2026.09.15 | ₩31,120 | ₩31,120 | ₩28,955 | ₩30,492 | -2.02% | 1만 |
|---|
| 2026.09.14 | ₩31,214 | ₩31,214 | ₩31,214 | ₩31,214 | 0.00% | 7.8천 |
|---|
| 2026.09.11 | ₩31,214 | ₩31,414 | ₩30,205 | ₩31,147 | -0.21% | 1.5만 |
|---|
| 2026.09.10 | ₩31,267 | ₩31,488 | ₩31,227 | ₩31,227 | -0.13% | 1천 |
|---|
| 2026.09.09 | ₩31,227 | ₩31,508 | ₩31,227 | ₩31,495 | +0.86% | 1.2천 |
|---|
| 2026.09.08 | ₩31,214 | ₩31,214 | ₩31,214 | ₩31,214 | 0.00% | 165 |
|---|
| 2026.09.04 | ₩31,535 | ₩31,535 | ₩31,214 | ₩31,214 | -1.02% | 942 |
|---|
| 2026.09.03 | ₩31,214 | ₩31,742 | ₩31,214 | ₩31,742 | +1.69% | 1.7천 |
|---|
| 2026.09.02 | ₩31,013 | ₩31,013 | ₩31,013 | ₩31,013 | 0.00% | 330 |
|---|
| 2026.09.01 | ₩31,321 | ₩31,321 | ₩30,773 | ₩31,013 | -0.98% | 2.6천 |
|---|
| 2026.08.31 | ₩31,174 | ₩31,294 | ₩30,960 | ₩31,294 | +0.39% | 3천 |
|---|
| 2026.08.28 | ₩31,147 | ₩31,147 | ₩31,147 | ₩31,147 | 0.00% | 2천 |
|---|
| 2026.08.27 | ₩31,107 | ₩31,241 | ₩31,107 | ₩31,160 | +0.17% | 1.9천 |
|---|
| 2026.08.26 | ₩31,147 | ₩31,147 | ₩31,107 | ₩31,107 | -0.13% | 860 |
|---|
| 2026.08.25 | ₩31,334 | ₩31,334 | ₩31,102 | ₩31,234 | -0.32% | 1.6천 |
|---|
| 2026.08.24 | ₩31,214 | ₩31,214 | ₩31,180 | ₩31,180 | -0.11% | 1.5천 |
|---|
| 2026.08.21 | ₩31,013 | ₩31,107 | ₩31,013 | ₩31,107 | +0.30% | 2.4천 |
|---|
| 2026.08.20 | ₩31,401 | ₩31,401 | ₩31,347 | ₩31,347 | -0.17% | 579 |
|---|
| 2026.08.19 | ₩31,027 | ₩31,615 | ₩30,733 | ₩31,495 | +1.51% | 2.9만 |
|---|
| 2026.08.18 | ₩31,214 | ₩31,214 | ₩31,027 | ₩31,027 | -0.60% | 1.8천 |
|---|
| 2026.08.17 | ₩31,200 | ₩31,241 | ₩31,027 | ₩31,053 | -0.47% | 3.8천 |
|---|
| 2026.08.14 | ₩31,254 | ₩31,254 | ₩31,214 | ₩31,214 | -0.13% | 632 |
|---|
| 2026.08.13 | ₩31,167 | ₩31,167 | ₩31,134 | ₩31,134 | -0.11% | 1.4천 |
|---|
| 2026.08.12 | ₩31,281 | ₩31,281 | ₩30,880 | ₩30,946 | -1.07% | 5천 |
|---|
| 2026.08.11 | ₩31,107 | ₩31,334 | ₩30,893 | ₩30,920 | -0.60% | 6.5천 |
|---|
| 2026.08.10 | ₩31,294 | ₩31,294 | ₩31,149 | ₩31,154 | -0.45% | 2.2천 |
|---|
| 2026.08.07 | ₩31,107 | ₩31,147 | ₩31,107 | ₩31,147 | +0.13% | 829 |
|---|
| 2026.08.06 | ₩31,281 | ₩31,281 | ₩31,281 | ₩31,281 | 0.00% | 138 |
|---|
| 2026.08.05 | ₩31,120 | ₩31,258 | ₩31,120 | ₩31,258 | +0.44% | 1.7천 |
|---|
| 2026.08.04 | ₩31,187 | ₩31,281 | ₩31,187 | ₩31,187 | 0.00% | 2.7천 |
|---|
| 2026.08.03 | ₩31,214 | ₩31,286 | ₩31,214 | ₩31,286 | +0.23% | 590 |
|---|
| 2026.07.31 | ₩31,080 | ₩31,214 | ₩31,080 | ₩31,214 | +0.43% | 1.3만 |
|---|
| 2026.07.30 | ₩31,294 | ₩31,374 | ₩31,040 | ₩31,080 | -0.68% | 1.7만 |
|---|
| 2026.07.29 | ₩31,347 | ₩31,541 | ₩31,347 | ₩31,448 | +0.32% | 3천 |
|---|
| 2026.07.28 | ₩31,401 | ₩32,056 | ₩31,401 | ₩31,535 | +0.43% | 1.4천 |
|---|
| 2026.07.27 | ₩31,401 | ₩31,401 | ₩31,401 | ₩31,401 | 0.00% | 3.8천 |
|---|
| 2026.07.24 | ₩32,218 | ₩32,218 | ₩31,401 | ₩31,575 | -2.00% | 1.4만 |
|---|
| 2026.07.23 | ₩31,535 | ₩31,708 | ₩31,535 | ₩31,708 | +0.55% | 1.2천 |
|---|
| 2026.07.22 | ₩31,762 | ₩31,829 | ₩31,695 | ₩31,695 | -0.21% | 9.2천 |
|---|
| 2026.07.21 | ₩31,922 | ₩31,922 | ₩31,922 | ₩31,922 | 0.00% | 225 |
|---|
| 2026.07.20 | ₩32,150 | ₩32,150 | ₩32,150 | ₩32,150 | 0.00% | 207 |
|---|
| 2026.07.17 | ₩32,096 | ₩32,243 | ₩31,762 | ₩31,936 | -0.50% | 6.4천 |
|---|
| 2026.07.16 | ₩32,163 | ₩32,163 | ₩31,949 | ₩32,056 | -0.33% | 3.3천 |
|---|
| 2026.07.15 | ₩31,682 | ₩32,069 | ₩31,682 | ₩31,989 | +0.97% | 1.7천 |
|---|
| 2026.07.14 | ₩31,749 | ₩31,909 | ₩31,441 | ₩31,628 | -0.38% | 1.3만 |
|---|
| 2026.07.13 | ₩31,615 | ₩31,615 | ₩31,481 | ₩31,615 | 0.00% | 2.5천 |
|---|
| 2026.07.10 | ₩31,742 | ₩32,056 | ₩31,414 | ₩32,043 | +0.95% | 7.6천 |
|---|
| 2026.07.09 | ₩31,708 | ₩31,762 | ₩31,708 | ₩31,749 | +0.13% | 766 |
|---|
| 2026.07.08 | ₩31,561 | ₩31,708 | ₩31,561 | ₩31,655 | +0.30% | 6.7천 |
|---|
| 2026.07.07 | ₩31,481 | ₩31,588 | ₩31,347 | ₩31,548 | +0.21% | 8.6천 |
|---|
| 2026.07.06 | ₩31,468 | ₩31,468 | ₩31,388 | ₩31,421 | -0.15% | 2.5천 |
|---|
| 2026.07.02 | ₩31,414 | ₩31,414 | ₩31,254 | ₩31,374 | -0.13% | 3.7천 |
|---|
| 2026.07.01 | ₩31,388 | ₩31,468 | ₩30,906 | ₩31,294 | -0.30% | 1.5만 |
|---|
| 2026.06.30 | ₩32,016 | ₩32,417 | ₩31,601 | ₩31,601 | -1.29% | 1.9만 |
|---|
| 2026.06.29 | ₩32,216 | ₩32,216 | ₩32,150 | ₩32,203 | -0.04% | 2.1천 |
|---|
| 2026.06.26 | ₩31,468 | ₩32,163 | ₩31,468 | ₩31,682 | +0.68% | 4.3천 |
|---|
| 2026.06.25 | ₩32,163 | ₩32,163 | ₩31,628 | ₩31,688 | -1.48% | 3.9천 |
|---|
| 2026.06.24 | ₩31,842 | ₩32,216 | ₩31,722 | ₩31,976 | +0.42% | 1.6천 |
|---|
| 2026.06.23 | ₩31,695 | ₩31,749 | ₩31,695 | ₩31,749 | +0.17% | 730 |
|---|
| 2026.06.22 | ₩31,535 | ₩31,782 | ₩31,535 | ₩31,749 | +0.68% | 3.5천 |
|---|
| 2026.06.18 | ₩31,829 | ₩31,842 | ₩31,654 | ₩31,695 | -0.42% | 2.5천 |
|---|
| 2026.06.17 | ₩31,428 | ₩31,722 | ₩31,428 | ₩31,495 | +0.21% | 994 |
|---|
| 2026.06.16 | ₩31,735 | ₩31,735 | ₩31,581 | ₩31,682 | -0.17% | 1.5천 |
|---|
| 2026.06.15 | ₩31,548 | ₩31,695 | ₩31,548 | ₩31,695 | +0.47% | 2.3천 |
|---|
| 2026.06.12 | ₩31,347 | ₩31,481 | ₩31,347 | ₩31,347 | 0.00% | 696 |
|---|
| 2026.06.11 | ₩31,160 | ₩31,588 | ₩31,160 | ₩31,528 | +1.18% | 5.7천 |
|---|
| 2026.06.10 | ₩31,615 | ₩31,615 | ₩31,214 | ₩31,347 | -0.85% | 9천 |
|---|
| 2026.06.09 | ₩31,454 | ₩31,668 | ₩31,414 | ₩31,561 | +0.34% | 3.2천 |
|---|
| 2026.06.08 | ₩31,695 | ₩31,941 | ₩31,575 | ₩31,668 | -0.08% | 6.8천 |
|---|
| 2026.06.05 | ₩31,882 | ₩31,949 | ₩31,682 | ₩31,682 | -0.63% | 3.5천 |
|---|
| 2026.06.04 | ₩31,989 | ₩31,989 | ₩31,929 | ₩31,989 | -0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩31,815 | ₩32,016 | ₩31,815 | ₩31,989 | +0.55% | 998 |
|---|
| 2026.06.02 | ₩32,083 | ₩32,122 | ₩31,896 | ₩32,016 | -0.21% | 7.5천 |
|---|
| 2026.06.01 | ₩31,936 | ₩32,136 | ₩31,936 | ₩32,083 | +0.46% | 9.4천 |
|---|
| 2026.05.29 | ₩32,243 | ₩32,317 | ₩31,829 | ₩31,882 | -1.12% | 2.9만 |
|---|
| 2026.05.28 | ₩32,210 | ₩32,310 | ₩32,176 | ₩32,257 | +0.15% | 3.8천 |
|---|
| 2026.05.27 | ₩32,096 | ₩32,390 | ₩32,096 | ₩32,390 | +0.92% | 1.5천 |
|---|
| 2026.05.26 | ₩32,430 | ₩32,430 | ₩32,096 | ₩32,096 | -1.03% | 526 |
|---|
| 2026.05.22 | ₩32,283 | ₩32,283 | ₩32,283 | ₩32,283 | 0.00% | 589 |
|---|
| 2026.05.21 | ₩32,350 | ₩32,537 | ₩32,350 | ₩32,377 | +0.08% | 5.1천 |
|---|
| 2026.05.20 | ₩32,083 | ₩32,083 | ₩32,083 | ₩32,083 | +0.00% | 844 |
|---|
| 2026.05.19 | ₩32,150 | ₩32,297 | ₩32,089 | ₩32,190 | +0.13% | 5.6천 |
|---|
| 2026.05.18 | ₩32,150 | ₩32,290 | ₩32,083 | ₩32,230 | +0.25% | 4.4천 |
|---|
| 2026.05.15 | ₩32,216 | ₩32,216 | ₩31,940 | ₩32,036 | -0.56% | 4.6천 |
|---|
| 2026.05.14 | ₩32,150 | ₩32,216 | ₩32,150 | ₩32,216 | +0.21% | 4.6천 |
|---|
| 2026.05.13 | ₩32,350 | ₩32,350 | ₩32,016 | ₩32,096 | -0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩32,337 | ₩32,417 | ₩32,337 | ₩32,370 | +0.10% | 5.4천 |
|---|
| 2026.05.11 | ₩32,417 | ₩32,497 | ₩32,297 | ₩32,297 | -0.37% | 1.5만 |
|---|
| 2026.05.08 | ₩32,497 | ₩32,497 | ₩32,390 | ₩32,390 | -0.33% | 2.6천 |
|---|
| 2026.05.07 | ₩32,417 | ₩32,497 | ₩32,297 | ₩32,417 | 0.00% | 1.6천 |
|---|
| 2026.05.06 | ₩32,617 | ₩32,617 | ₩32,410 | ₩32,410 | -0.64% | 6.7천 |
|---|
| 2026.05.05 | ₩32,604 | ₩32,604 | ₩32,283 | ₩32,283 | -0.98% | 1.6만 |
|---|
| 2026.05.04 | ₩32,484 | ₩32,497 | ₩32,190 | ₩32,490 | +0.02% | 7.9천 |
|---|
| 2026.05.01 | ₩32,337 | ₩32,537 | ₩32,337 | ₩32,497 | +0.50% | 5.2천 |
|---|
| 2026.04.30 | ₩32,350 | ₩32,350 | ₩32,096 | ₩32,243 | -0.33% | 9.2천 |
|---|
| 2026.04.29 | ₩32,404 | ₩32,404 | ₩32,083 | ₩32,216 | -0.58% | 3.4천 |
|---|
| 2026.04.28 | ₩32,350 | ₩32,417 | ₩32,350 | ₩32,377 | +0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩32,417 | ₩32,417 | ₩32,390 | ₩32,404 | -0.04% | 1.6천 |
|---|
| 2026.04.24 | ₩32,350 | ₩32,377 | ₩32,350 | ₩32,350 | 0.00% | 613 |
|---|
| 2026.04.23 | ₩32,337 | ₩32,457 | ₩32,323 | ₩32,337 | 0.00% | 2.7천 |
|---|
| 2026.04.22 | ₩32,484 | ₩32,484 | ₩32,056 | ₩32,310 | -0.53% | 1.3만 |
|---|
| 2026.04.21 | ₩32,404 | ₩32,404 | ₩32,176 | ₩32,350 | -0.17% | 942 |
|---|
| 2026.04.20 | ₩32,404 | ₩32,430 | ₩32,323 | ₩32,404 | 0.00% | 8.5천 |
|---|
| 2026.04.17 | ₩32,417 | ₩32,684 | ₩32,404 | ₩32,510 | +0.29% | 2.9만 |
|---|
| 2026.04.16 | ₩32,858 | ₩32,858 | ₩32,350 | ₩32,350 | -1.55% | 1.9만 |
|---|
| 2026.04.15 | ₩32,871 | ₩32,871 | ₩32,644 | ₩32,858 | -0.04% | 6.4천 |
|---|
| 2026.04.14 | ₩32,791 | ₩32,845 | ₩32,785 | ₩32,831 | +0.12% | 3.7천 |
|---|
| 2026.04.13 | ₩32,791 | ₩32,811 | ₩32,457 | ₩32,551 | -0.73% | 9.9천 |
|---|
| 2026.04.10 | ₩32,631 | ₩32,885 | ₩32,631 | ₩32,818 | +0.57% | 3.7천 |
|---|
| 2026.04.09 | ₩32,898 | ₩32,898 | ₩32,537 | ₩32,751 | -0.45% | 1.4만 |
|---|
| 2026.04.08 | ₩32,684 | ₩32,978 | ₩32,684 | ₩32,858 | +0.53% | 6천 |
|---|
| 2026.04.07 | ₩32,537 | ₩32,671 | ₩32,417 | ₩32,484 | -0.16% | 9.6천 |
|---|
| 2026.04.06 | ₩32,457 | ₩32,484 | ₩32,150 | ₩32,350 | -0.33% | 4.2천 |
|---|
| 2026.04.02 | ₩32,858 | ₩32,858 | ₩32,190 | ₩32,283 | -1.75% | 5천 |
|---|
| 2026.04.01 | ₩32,524 | ₩32,938 | ₩32,417 | ₩32,551 | +0.08% | 9.9천 |
|---|
| 2026.03.31 | ₩32,698 | ₩32,724 | ₩32,417 | ₩32,604 | -0.29% | 5.4천 |
|---|
| 2026.03.30 | ₩32,658 | ₩32,658 | ₩32,551 | ₩32,551 | -0.33% | 747 |
|---|
| 2026.03.27 | ₩32,952 | ₩32,952 | ₩32,424 | ₩32,457 | -1.50% | 1.6천 |
|---|
| 2026.03.26 | ₩32,751 | ₩32,751 | ₩32,617 | ₩32,617 | -0.41% | 1.6천 |
|---|
| 2026.03.25 | ₩32,818 | ₩33,018 | ₩32,818 | ₩32,871 | +0.16% | 3.6천 |
|---|
| 2026.03.24 | ₩32,818 | ₩32,818 | ₩32,805 | ₩32,805 | -0.04% | 692 |
|---|
| 2026.03.23 | ₩32,537 | ₩32,724 | ₩31,862 | ₩32,428 | -0.34% | 1.7만 |
|---|
| 2026.03.20 | ₩33,018 | ₩33,045 | ₩33,018 | ₩33,018 | 0.00% | 816 |
|---|
| 2026.03.19 | ₩33,313 | ₩33,313 | ₩32,818 | ₩32,952 | -1.08% | 3.3천 |
|---|
| 2026.03.18 | ₩32,805 | ₩32,925 | ₩32,805 | ₩32,805 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩33,339 | ₩33,339 | ₩32,814 | ₩32,885 | -1.36% | 1.6만 |
|---|
| 2026.03.16 | ₩33,152 | ₩33,393 | ₩32,992 | ₩33,005 | -0.44% | 1.9천 |
|---|
| 2026.03.13 | ₩33,259 | ₩33,259 | ₩33,099 | ₩33,139 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩33,420 | ₩33,420 | ₩33,018 | ₩33,018 | -1.20% | 1.3만 |
|---|
| 2026.03.11 | ₩33,420 | ₩33,473 | ₩33,286 | ₩33,286 | -0.40% | 2.1천 |
|---|
| 2026.03.10 | ₩33,446 | ₩33,446 | ₩33,379 | ₩33,379 | -0.20% | 695 |
|---|
| 2026.03.09 | ₩33,179 | ₩33,366 | ₩33,139 | ₩33,326 | +0.44% | 878 |
|---|
| 2026.03.06 | ₩33,085 | ₩33,326 | ₩32,965 | ₩33,192 | +0.32% | 974 |
|---|
| 2026.03.05 | ₩33,353 | ₩33,580 | ₩33,159 | ₩33,159 | -0.58% | 818 |
|---|
| 2026.03.04 | ₩33,192 | ₩33,821 | ₩33,179 | ₩33,219 | +0.08% | 2천 |
|---|
| 2026.03.03 | ₩33,286 | ₩33,286 | ₩32,871 | ₩33,079 | -0.62% | 2천 |
|---|
| 2026.03.02 | ₩33,219 | ₩33,486 | ₩33,112 | ₩33,486 | +0.80% | 1.4천 |
|---|
| 2026.02.27 | ₩33,580 | ₩33,607 | ₩33,099 | ₩33,219 | -1.07% | 1.6만 |
|---|
| 2026.02.26 | ₩33,313 | ₩33,473 | ₩33,313 | ₩33,353 | +0.12% | 6.4천 |
|---|
| 2026.02.25 | ₩33,420 | ₩33,620 | ₩33,286 | ₩33,366 | -0.16% | 653 |
|---|
| 2026.02.24 | ₩33,540 | ₩33,660 | ₩33,200 | ₩33,286 | -0.76% | 4천 |
|---|
| 2026.02.23 | ₩33,580 | ₩33,600 | ₩33,293 | ₩33,473 | -0.32% | 242 |
|---|
| 2026.02.20 | ₩33,660 | ₩33,687 | ₩33,286 | ₩33,446 | -0.64% | 1만 |
|---|
| 2026.02.19 | ₩33,673 | ₩33,673 | ₩33,500 | ₩33,580 | -0.28% | 6.2천 |
|---|
| 2026.02.18 | ₩33,636 | ₩33,727 | ₩33,567 | ₩33,580 | -0.17% | 5.4천 |
|---|
| 2026.02.17 | ₩33,647 | ₩33,714 | ₩33,600 | ₩33,620 | -0.08% | 2.1만 |
|---|
| 2026.02.13 | ₩33,807 | ₩33,807 | ₩33,573 | ₩33,573 | -0.69% | 1천 |
|---|
| 2026.02.12 | ₩33,513 | ₩33,660 | ₩33,513 | ₩33,620 | +0.32% | 2천 |
|---|
| 2026.02.11 | ₩33,513 | ₩33,513 | ₩33,346 | ₩33,460 | -0.16% | 4.2천 |
|---|
| 2026.02.10 | ₩33,393 | ₩33,486 | ₩33,386 | ₩33,386 | -0.02% | 7.1천 |
|---|
| 2026.02.09 | ₩33,460 | ₩33,460 | ₩33,306 | ₩33,379 | -0.24% | 5.7천 |
|---|
| 2026.02.06 | ₩33,366 | ₩33,366 | ₩33,219 | ₩33,353 | -0.04% | 7.4천 |
|---|
| 2026.02.05 | ₩33,286 | ₩33,339 | ₩33,219 | ₩33,339 | +0.16% | 3.4천 |
|---|
| 2026.02.04 | ₩33,259 | ₩33,272 | ₩33,152 | ₩33,272 | +0.04% | 3.6천 |
|---|
| 2026.02.03 | ₩33,353 | ₩33,353 | ₩33,192 | ₩33,219 | -0.40% | 5.3천 |
|---|
| 2026.02.02 | ₩33,313 | ₩33,366 | ₩33,246 | ₩33,286 | -0.08% | 7.8천 |
|---|
| 2026.01.30 | ₩33,353 | ₩33,353 | ₩33,172 | ₩33,286 | -0.20% | 874 |
|---|
| 2026.01.29 | ₩33,246 | ₩33,286 | ₩32,952 | ₩33,286 | +0.12% | 1.1만 |
|---|
| 2026.01.28 | ₩33,219 | ₩33,286 | ₩33,152 | ₩33,246 | +0.08% | 1.7만 |
|---|
| 2026.01.27 | ₩33,259 | ₩33,259 | ₩33,099 | ₩33,206 | -0.16% | 2천 |
|---|
| 2026.01.26 | ₩33,059 | ₩33,219 | ₩33,059 | ₩33,219 | +0.49% | 2.6천 |
|---|
| 2026.01.23 | ₩33,192 | ₩33,286 | ₩32,992 | ₩33,219 | +0.08% | 8.7천 |
|---|
| 2026.01.22 | ₩32,938 | ₩33,018 | ₩32,925 | ₩33,018 | +0.24% | 5.7천 |
|---|
| 2026.01.21 | ₩32,871 | ₩32,871 | ₩32,751 | ₩32,751 | -0.37% | 956 |
|---|
| 2026.01.20 | ₩32,751 | ₩32,818 | ₩32,738 | ₩32,764 | +0.04% | 2.6천 |
|---|
| 2026.01.16 | ₩32,871 | ₩32,885 | ₩32,724 | ₩32,858 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩33,045 | ₩33,085 | ₩32,737 | ₩32,738 | -0.93% | 1.6만 |
|---|
| 2026.01.14 | ₩32,845 | ₩33,018 | ₩32,845 | ₩32,938 | +0.28% | 8.4천 |
|---|
| 2026.01.13 | ₩32,992 | ₩32,992 | ₩32,778 | ₩32,912 | -0.24% | 1.6천 |
|---|
| 2026.01.12 | ₩33,299 | ₩33,299 | ₩32,724 | ₩32,831 | -1.41% | 2.4만 |
|---|
| 2026.01.09 | ₩33,152 | ₩33,272 | ₩33,152 | ₩33,272 | +0.36% | 3천 |
|---|
| 2026.01.08 | ₩33,072 | ₩33,152 | ₩32,979 | ₩33,152 | +0.24% | 3.7천 |
|---|
| 2026.01.07 | ₩32,925 | ₩33,219 | ₩32,764 | ₩32,938 | +0.04% | 5.5천 |
|---|
| 2026.01.06 | ₩32,952 | ₩33,072 | ₩32,818 | ₩32,818 | -0.41% | 2.3천 |
|---|
| 2026.01.05 | ₩33,259 | ₩33,286 | ₩32,764 | ₩32,764 | -1.49% | 1만 |
|---|
| 2026.01.02 | ₩33,353 | ₩33,353 | ₩32,992 | ₩33,112 | -0.72% | 1.4만 |
|---|
| 2025.12.31 | ₩33,259 | ₩33,353 | ₩33,219 | ₩33,353 | +0.28% | 1.1만 |
|---|
| 2025.12.30 | ₩33,246 | ₩33,366 | ₩33,206 | ₩33,316 | +0.21% | 1.6만 |
|---|
| 2025.12.29 | ₩33,112 | ₩33,232 | ₩32,952 | ₩33,232 | +0.36% | 1.5만 |
|---|
| 2025.12.26 | ₩33,205 | ₩33,206 | ₩33,152 | ₩33,152 | -0.16% | 1.3천 |
|---|
| 2025.12.24 | ₩33,206 | ₩33,206 | ₩33,151 | ₩33,186 | -0.06% | 1.9천 |
|---|
| 2025.12.23 | ₩33,272 | ₩33,272 | ₩32,965 | ₩33,018 | -0.76% | 4.4천 |
|---|
| 2025.12.22 | ₩33,272 | ₩33,272 | ₩33,206 | ₩33,206 | -0.20% | 8.7천 |
|---|
| 2025.12.19 | ₩33,313 | ₩33,313 | ₩33,246 | ₩33,259 | -0.16% | 6.2천 |
|---|
| 2025.12.18 | ₩33,433 | ₩33,433 | ₩33,172 | ₩33,206 | -0.68% | 9천 |
|---|
| 2025.12.17 | ₩33,420 | ₩33,513 | ₩33,206 | ₩33,206 | -0.64% | 1.4만 |
|---|
| 2025.12.16 | ₩33,486 | ₩34,449 | ₩33,250 | ₩33,420 | -0.20% | 2만 |
|---|
| 2025.12.15 | ₩33,486 | ₩33,486 | ₩33,420 | ₩33,420 | -0.20% | 423 |
|---|
| 2025.12.12 | ₩33,206 | ₩33,353 | ₩33,206 | ₩33,353 | +0.44% | 4천 |
|---|
| 2025.12.11 | ₩33,326 | ₩33,326 | ₩33,166 | ₩33,232 | -0.28% | 1.2만 |
|---|
| 2025.12.10 | ₩33,159 | ₩33,313 | ₩32,898 | ₩33,219 | +0.18% | 3.9천 |
|---|
| 2025.12.09 | ₩33,431 | ₩33,620 | ₩32,885 | ₩32,885 | -1.63% | 8.8천 |
|---|
| 2025.12.08 | ₩33,379 | ₩33,379 | ₩33,099 | ₩33,379 | 0.00% | 6.2천 |
|---|
| 2025.12.05 | ₩33,353 | ₩33,353 | ₩33,085 | ₩33,219 | -0.40% | 8.6천 |
|---|
| 2025.12.04 | ₩33,018 | ₩33,059 | ₩32,952 | ₩32,992 | -0.08% | 8천 |
|---|
| 2025.12.03 | ₩32,952 | ₩33,018 | ₩32,952 | ₩32,978 | +0.08% | 5.2천 |
|---|
| 2025.12.02 | ₩32,871 | ₩32,934 | ₩32,631 | ₩32,845 | -0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩32,831 | ₩32,831 | ₩32,805 | ₩32,805 | -0.08% | 4.9천 |
|---|
| 2025.11.28 | ₩32,711 | ₩32,831 | ₩32,671 | ₩32,764 | +0.16% | 3.8천 |
|---|
| 2025.11.26 | ₩32,591 | ₩32,684 | ₩32,551 | ₩32,684 | +0.29% | 5.5천 |
|---|
| 2025.11.25 | ₩32,858 | ₩32,858 | ₩32,617 | ₩32,617 | -0.73% | 5.6천 |
|---|
| 2025.11.24 | ₩32,617 | ₩32,831 | ₩32,404 | ₩32,617 | 0.00% | 1.2만 |
|---|
| 2025.11.21 | ₩32,484 | ₩32,604 | ₩32,484 | ₩32,604 | +0.37% | 953 |
|---|
| 2025.11.20 | ₩32,845 | ₩32,845 | ₩32,363 | ₩32,377 | -1.42% | 1만 |
|---|
| 2025.11.19 | ₩32,751 | ₩32,751 | ₩32,631 | ₩32,648 | -0.32% | 2.3천 |
|---|
| 2025.11.18 | ₩32,778 | ₩32,778 | ₩32,564 | ₩32,604 | -0.53% | 9.5천 |
|---|
| 2025.11.17 | ₩32,898 | ₩32,898 | ₩32,564 | ₩32,631 | -0.81% | 5.6천 |
|---|
| 2025.11.14 | ₩32,698 | ₩32,925 | ₩32,565 | ₩32,791 | +0.29% | 1.2만 |
|---|
| 2025.11.13 | ₩32,992 | ₩32,992 | ₩32,484 | ₩32,631 | -1.09% | 9천 |
|---|
| 2025.11.12 | ₩33,139 | ₩33,219 | ₩32,764 | ₩32,925 | -0.65% | 1.8만 |
|---|
| 2025.11.11 | ₩33,152 | ₩33,286 | ₩33,072 | ₩33,085 | -0.20% | 1.1만 |
|---|
| 2025.11.10 | ₩33,092 | ₩33,152 | ₩33,045 | ₩33,059 | -0.10% | 9.1천 |
|---|
| 2025.11.07 | ₩33,018 | ₩33,018 | ₩32,978 | ₩32,978 | -0.12% | 5천 |
|---|
| 2025.11.06 | ₩33,125 | ₩33,125 | ₩33,012 | ₩33,012 | -0.34% | 5.7천 |
|---|
| 2025.11.05 | ₩33,045 | ₩33,045 | ₩32,925 | ₩33,011 | -0.10% | 4.8천 |
|---|
| 2025.11.04 | ₩33,018 | ₩33,032 | ₩32,912 | ₩32,971 | -0.14% | 2.1만 |
|---|
| 2025.11.03 | ₩33,198 | ₩33,206 | ₩33,018 | ₩33,072 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩33,272 | ₩33,272 | ₩33,099 | ₩33,139 | -0.40% | 1.9만 |
|---|
| 2025.10.30 | ₩33,393 | ₩33,393 | ₩33,206 | ₩33,206 | -0.56% | 4.8천 |
|---|
| 2025.10.29 | ₩33,313 | ₩33,420 | ₩33,313 | ₩33,313 | 0.00% | 7천 |
|---|
| 2025.10.28 | ₩33,567 | ₩33,567 | ₩33,192 | ₩33,272 | -0.88% | 21.3만 |
|---|
| 2025.10.27 | ₩33,486 | ₩33,486 | ₩33,426 | ₩33,486 | -0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩33,593 | ₩33,593 | ₩33,421 | ₩33,553 | -0.12% | 6.6천 |
|---|
| 2025.10.23 | ₩33,433 | ₩33,511 | ₩33,286 | ₩33,473 | +0.12% | 6.9천 |
|---|
| 2025.10.22 | ₩33,620 | ₩33,620 | ₩33,353 | ₩33,446 | -0.52% | 1.5만 |
|---|
| 2025.10.21 | ₩33,553 | ₩33,553 | ₩33,500 | ₩33,553 | 0.00% | 3천 |
|---|
| 2025.10.20 | ₩33,553 | ₩33,553 | ₩33,433 | ₩33,473 | -0.24% | 2.4천 |
|---|
| 2025.10.17 | ₩33,513 | ₩33,513 | ₩33,286 | ₩33,353 | -0.48% | 1.6만 |
|---|
| 2025.10.16 | ₩33,526 | ₩33,526 | ₩33,399 | ₩33,440 | -0.26% | 6.3천 |
|---|
| 2025.10.15 | ₩33,620 | ₩33,620 | ₩33,473 | ₩33,473 | -0.44% | 6.1천 |
|---|
| 2025.10.14 | ₩33,607 | ₩33,607 | ₩33,446 | ₩33,486 | -0.36% | 4.7천 |
|---|
| 2025.10.13 | ₩33,480 | ₩33,526 | ₩33,480 | ₩33,513 | +0.10% | 807 |
|---|
| 2025.10.10 | ₩33,406 | ₩33,470 | ₩33,393 | ₩33,440 | +0.10% | 5.8천 |
|---|
