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 | ₩28,722 | ₩29,243 | ₩28,052 | ₩28,896 | +0.61% | 2.8만 |
| 2026.10.08 | ₩28,722 | ₩28,762 | ₩28,635 | ₩28,702 | -0.07% | 4.6천 |
| 2026.10.07 | ₩28,695 | ₩28,746 | ₩28,418 | ₩28,508 | -0.65% | 3.6천 |
| 2026.10.06 | ₩28,749 | ₩29,017 | ₩28,749 | ₩28,749 | 0.00% | 6.5천 |
| 2026.10.05 | ₩29,030 | ₩29,245 | ₩28,768 | ₩28,816 | -0.74% | 4.1천 |
| 2026.10.02 | ₩29,232 | ₩29,486 | ₩29,017 | ₩29,071 | -0.55% | 1.2만 |
| 2026.10.01 | ₩29,352 | ₩29,352 | ₩29,098 | ₩29,098 | -0.87% | 2.5천 |
| 2026.09.30 | ₩29,419 | ₩29,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,634 |
| +0.73% |
| 2.8천 |
| 2026.09.29 | ₩29,165 | ₩29,473 | ₩29,165 | ₩29,419 | +0.87% | 5.3천 |
|---|
| 2026.09.28 | ₩29,232 | ₩29,379 | ₩29,071 | ₩29,379 | +0.50% | 1.2만 |
|---|
| 2026.09.25 | ₩29,312 | ₩29,366 | ₩29,232 | ₩29,232 | -0.27% | 3.2천 |
|---|
| 2026.09.24 | ₩29,513 | ₩29,701 | ₩29,245 | ₩29,245 | -0.91% | 1만 |
|---|
| 2026.09.23 | ₩30,532 | ₩30,532 | ₩29,574 | ₩29,661 | -2.85% | 1.6만 |
|---|
| 2026.09.22 | ₩30,573 | ₩30,814 | ₩30,304 | ₩30,559 | -0.04% | 1.7천 |
|---|
| 2026.09.21 | ₩30,465 | ₩30,975 | ₩30,465 | ₩30,827 | +1.19% | 1.9천 |
|---|
| 2026.09.18 | ₩31,618 | ₩31,618 | ₩30,520 | ₩30,546 | -3.39% | 1.6만 |
|---|
| 2026.09.17 | ₩31,203 | ₩31,511 | ₩31,069 | ₩31,498 | +0.95% | 6.4천 |
|---|
| 2026.09.16 | ₩30,519 | ₩31,173 | ₩29,809 | ₩31,173 | +2.14% | 2.9천 |
|---|
| 2026.09.15 | ₩31,216 | ₩31,216 | ₩29,044 | ₩30,586 | -2.02% | 1만 |
|---|
| 2026.09.14 | ₩31,310 | ₩31,310 | ₩31,310 | ₩31,310 | 0.00% | 7.8천 |
|---|
| 2026.09.11 | ₩31,310 | ₩31,511 | ₩30,298 | ₩31,243 | -0.21% | 1.5만 |
|---|
| 2026.09.10 | ₩31,364 | ₩31,585 | ₩31,323 | ₩31,323 | -0.13% | 1천 |
|---|
| 2026.09.09 | ₩31,323 | ₩31,605 | ₩31,323 | ₩31,592 | +0.86% | 1.2천 |
|---|
| 2026.09.08 | ₩31,310 | ₩31,310 | ₩31,310 | ₩31,310 | 0.00% | 165 |
|---|
| 2026.09.04 | ₩31,632 | ₩31,632 | ₩31,310 | ₩31,310 | -1.02% | 942 |
|---|
| 2026.09.03 | ₩31,310 | ₩31,840 | ₩31,310 | ₩31,840 | +1.69% | 1.7천 |
|---|
| 2026.09.02 | ₩31,109 | ₩31,109 | ₩31,109 | ₩31,109 | 0.00% | 330 |
|---|
| 2026.09.01 | ₩31,417 | ₩31,417 | ₩30,868 | ₩31,109 | -0.98% | 2.6천 |
|---|
| 2026.08.31 | ₩31,270 | ₩31,390 | ₩31,055 | ₩31,390 | +0.39% | 3천 |
|---|
| 2026.08.28 | ₩31,243 | ₩31,243 | ₩31,243 | ₩31,243 | 0.00% | 2천 |
|---|
| 2026.08.27 | ₩31,203 | ₩31,337 | ₩31,203 | ₩31,256 | +0.17% | 1.9천 |
|---|
| 2026.08.26 | ₩31,243 | ₩31,243 | ₩31,203 | ₩31,203 | -0.13% | 860 |
|---|
| 2026.08.25 | ₩31,431 | ₩31,431 | ₩31,198 | ₩31,330 | -0.32% | 1.6천 |
|---|
| 2026.08.24 | ₩31,310 | ₩31,310 | ₩31,276 | ₩31,276 | -0.11% | 1.5천 |
|---|
| 2026.08.21 | ₩31,109 | ₩31,203 | ₩31,109 | ₩31,203 | +0.30% | 2.4천 |
|---|
| 2026.08.20 | ₩31,498 | ₩31,498 | ₩31,444 | ₩31,444 | -0.17% | 579 |
|---|
| 2026.08.19 | ₩31,122 | ₩31,712 | ₩30,827 | ₩31,592 | +1.51% | 2.9만 |
|---|
| 2026.08.18 | ₩31,310 | ₩31,310 | ₩31,122 | ₩31,122 | -0.60% | 1.8천 |
|---|
| 2026.08.17 | ₩31,297 | ₩31,337 | ₩31,122 | ₩31,149 | -0.47% | 3.8천 |
|---|
| 2026.08.14 | ₩31,350 | ₩31,350 | ₩31,310 | ₩31,310 | -0.13% | 632 |
|---|
| 2026.08.13 | ₩31,263 | ₩31,263 | ₩31,230 | ₩31,230 | -0.11% | 1.4천 |
|---|
| 2026.08.12 | ₩31,377 | ₩31,377 | ₩30,975 | ₩31,042 | -1.07% | 5천 |
|---|
| 2026.08.11 | ₩31,203 | ₩31,431 | ₩30,988 | ₩31,015 | -0.60% | 6.5천 |
|---|
| 2026.08.10 | ₩31,390 | ₩31,390 | ₩31,245 | ₩31,250 | -0.45% | 2.2천 |
|---|
| 2026.08.07 | ₩31,203 | ₩31,243 | ₩31,203 | ₩31,243 | +0.13% | 829 |
|---|
| 2026.08.06 | ₩31,377 | ₩31,377 | ₩31,377 | ₩31,377 | 0.00% | 138 |
|---|
| 2026.08.05 | ₩31,216 | ₩31,354 | ₩31,216 | ₩31,354 | +0.44% | 1.7천 |
|---|
| 2026.08.04 | ₩31,283 | ₩31,377 | ₩31,283 | ₩31,283 | 0.00% | 2.7천 |
|---|
| 2026.08.03 | ₩31,310 | ₩31,382 | ₩31,310 | ₩31,382 | +0.23% | 590 |
|---|
| 2026.07.31 | ₩31,176 | ₩31,310 | ₩31,176 | ₩31,310 | +0.43% | 1.3만 |
|---|
| 2026.07.30 | ₩31,390 | ₩31,471 | ₩31,136 | ₩31,176 | -0.68% | 1.7만 |
|---|
| 2026.07.29 | ₩31,444 | ₩31,639 | ₩31,444 | ₩31,545 | +0.32% | 3천 |
|---|
| 2026.07.28 | ₩31,498 | ₩32,155 | ₩31,498 | ₩31,632 | +0.43% | 1.4천 |
|---|
| 2026.07.27 | ₩31,498 | ₩31,498 | ₩31,498 | ₩31,498 | 0.00% | 3.8천 |
|---|
| 2026.07.24 | ₩32,317 | ₩32,317 | ₩31,498 | ₩31,672 | -2.00% | 1.4만 |
|---|
| 2026.07.23 | ₩31,632 | ₩31,806 | ₩31,632 | ₩31,806 | +0.55% | 1.2천 |
|---|
| 2026.07.22 | ₩31,860 | ₩31,927 | ₩31,793 | ₩31,793 | -0.21% | 9.2천 |
|---|
| 2026.07.21 | ₩32,021 | ₩32,021 | ₩32,021 | ₩32,021 | 0.00% | 225 |
|---|
| 2026.07.20 | ₩32,249 | ₩32,249 | ₩32,249 | ₩32,249 | 0.00% | 207 |
|---|
| 2026.07.17 | ₩32,195 | ₩32,343 | ₩31,860 | ₩32,034 | -0.50% | 6.4천 |
|---|
| 2026.07.16 | ₩32,262 | ₩32,262 | ₩32,048 | ₩32,155 | -0.33% | 3.3천 |
|---|
| 2026.07.15 | ₩31,779 | ₩32,168 | ₩31,779 | ₩32,088 | +0.97% | 1.7천 |
|---|
| 2026.07.14 | ₩31,846 | ₩32,007 | ₩31,538 | ₩31,726 | -0.38% | 1.3만 |
|---|
| 2026.07.13 | ₩31,712 | ₩31,712 | ₩31,578 | ₩31,712 | 0.00% | 2.5천 |
|---|
| 2026.07.10 | ₩31,840 | ₩32,155 | ₩31,511 | ₩32,141 | +0.95% | 7.6천 |
|---|
| 2026.07.09 | ₩31,806 | ₩31,860 | ₩31,806 | ₩31,846 | +0.13% | 766 |
|---|
| 2026.07.08 | ₩31,659 | ₩31,806 | ₩31,659 | ₩31,753 | +0.30% | 6.7천 |
|---|
| 2026.07.07 | ₩31,578 | ₩31,685 | ₩31,444 | ₩31,645 | +0.21% | 8.6천 |
|---|
| 2026.07.06 | ₩31,565 | ₩31,565 | ₩31,484 | ₩31,518 | -0.15% | 2.5천 |
|---|
| 2026.07.02 | ₩31,511 | ₩31,511 | ₩31,350 | ₩31,471 | -0.13% | 3.7천 |
|---|
| 2026.07.01 | ₩31,484 | ₩31,565 | ₩31,002 | ₩31,390 | -0.30% | 1.5만 |
|---|
| 2026.06.30 | ₩32,115 | ₩32,517 | ₩31,699 | ₩31,699 | -1.29% | 1.9만 |
|---|
| 2026.06.29 | ₩32,316 | ₩32,316 | ₩32,249 | ₩32,302 | -0.04% | 2.1천 |
|---|
| 2026.06.26 | ₩31,565 | ₩32,262 | ₩31,565 | ₩31,779 | +0.68% | 4.3천 |
|---|
| 2026.06.25 | ₩32,262 | ₩32,262 | ₩31,726 | ₩31,786 | -1.48% | 3.9천 |
|---|
| 2026.06.24 | ₩31,940 | ₩32,316 | ₩31,820 | ₩32,074 | +0.42% | 1.6천 |
|---|
| 2026.06.23 | ₩31,793 | ₩31,846 | ₩31,793 | ₩31,846 | +0.17% | 730 |
|---|
| 2026.06.22 | ₩31,632 | ₩31,880 | ₩31,632 | ₩31,846 | +0.68% | 3.5천 |
|---|
| 2026.06.18 | ₩31,927 | ₩31,940 | ₩31,752 | ₩31,793 | -0.42% | 2.5천 |
|---|
| 2026.06.17 | ₩31,525 | ₩31,820 | ₩31,525 | ₩31,592 | +0.21% | 994 |
|---|
| 2026.06.16 | ₩31,833 | ₩31,833 | ₩31,679 | ₩31,779 | -0.17% | 1.5천 |
|---|
| 2026.06.15 | ₩31,645 | ₩31,793 | ₩31,645 | ₩31,793 | +0.47% | 2.3천 |
|---|
| 2026.06.12 | ₩31,444 | ₩31,578 | ₩31,444 | ₩31,444 | 0.00% | 696 |
|---|
| 2026.06.11 | ₩31,256 | ₩31,685 | ₩31,256 | ₩31,625 | +1.18% | 5.7천 |
|---|
| 2026.06.10 | ₩31,712 | ₩31,712 | ₩31,310 | ₩31,444 | -0.85% | 9천 |
|---|
| 2026.06.09 | ₩31,551 | ₩31,766 | ₩31,511 | ₩31,659 | +0.34% | 3.2천 |
|---|
| 2026.06.08 | ₩31,793 | ₩32,040 | ₩31,672 | ₩31,766 | -0.08% | 6.8천 |
|---|
| 2026.06.05 | ₩31,980 | ₩32,048 | ₩31,779 | ₩31,779 | -0.63% | 3.5천 |
|---|
| 2026.06.04 | ₩32,088 | ₩32,088 | ₩32,027 | ₩32,088 | -0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩31,913 | ₩32,115 | ₩31,913 | ₩32,088 | +0.55% | 998 |
|---|
| 2026.06.02 | ₩32,182 | ₩32,221 | ₩31,994 | ₩32,115 | -0.21% | 7.5천 |
|---|
| 2026.06.01 | ₩32,034 | ₩32,235 | ₩32,034 | ₩32,182 | +0.46% | 9.4천 |
|---|
| 2026.05.29 | ₩32,343 | ₩32,416 | ₩31,927 | ₩31,980 | -1.12% | 2.9만 |
|---|
| 2026.05.28 | ₩32,309 | ₩32,410 | ₩32,275 | ₩32,356 | +0.15% | 3.8천 |
|---|
| 2026.05.27 | ₩32,195 | ₩32,490 | ₩32,195 | ₩32,490 | +0.92% | 1.5천 |
|---|
| 2026.05.26 | ₩32,530 | ₩32,530 | ₩32,195 | ₩32,195 | -1.03% | 526 |
|---|
| 2026.05.22 | ₩32,383 | ₩32,383 | ₩32,383 | ₩32,383 | 0.00% | 589 |
|---|
| 2026.05.21 | ₩32,450 | ₩32,638 | ₩32,450 | ₩32,477 | +0.08% | 5.1천 |
|---|
| 2026.05.20 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | +0.00% | 844 |
|---|
| 2026.05.19 | ₩32,249 | ₩32,396 | ₩32,188 | ₩32,289 | +0.13% | 5.6천 |
|---|
| 2026.05.18 | ₩32,249 | ₩32,389 | ₩32,182 | ₩32,329 | +0.25% | 4.4천 |
|---|
| 2026.05.15 | ₩32,316 | ₩32,316 | ₩32,038 | ₩32,135 | -0.56% | 4.6천 |
|---|
| 2026.05.14 | ₩32,249 | ₩32,316 | ₩32,249 | ₩32,316 | +0.21% | 4.6천 |
|---|
| 2026.05.13 | ₩32,450 | ₩32,450 | ₩32,115 | ₩32,195 | -0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩32,436 | ₩32,517 | ₩32,436 | ₩32,470 | +0.10% | 5.4천 |
|---|
| 2026.05.11 | ₩32,517 | ₩32,597 | ₩32,396 | ₩32,396 | -0.37% | 1.5만 |
|---|
| 2026.05.08 | ₩32,597 | ₩32,597 | ₩32,490 | ₩32,490 | -0.33% | 2.6천 |
|---|
| 2026.05.07 | ₩32,517 | ₩32,597 | ₩32,396 | ₩32,517 | 0.00% | 1.6천 |
|---|
| 2026.05.06 | ₩32,718 | ₩32,718 | ₩32,510 | ₩32,510 | -0.64% | 6.7천 |
|---|
| 2026.05.05 | ₩32,705 | ₩32,705 | ₩32,383 | ₩32,383 | -0.98% | 1.6만 |
|---|
| 2026.05.04 | ₩32,584 | ₩32,597 | ₩32,289 | ₩32,591 | +0.02% | 7.9천 |
|---|
| 2026.05.01 | ₩32,436 | ₩32,638 | ₩32,436 | ₩32,597 | +0.50% | 5.2천 |
|---|
| 2026.04.30 | ₩32,450 | ₩32,450 | ₩32,195 | ₩32,343 | -0.33% | 9.2천 |
|---|
| 2026.04.29 | ₩32,503 | ₩32,503 | ₩32,182 | ₩32,316 | -0.58% | 3.4천 |
|---|
| 2026.04.28 | ₩32,450 | ₩32,517 | ₩32,450 | ₩32,477 | +0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩32,517 | ₩32,517 | ₩32,490 | ₩32,503 | -0.04% | 1.6천 |
|---|
| 2026.04.24 | ₩32,450 | ₩32,477 | ₩32,450 | ₩32,450 | 0.00% | 613 |
|---|
| 2026.04.23 | ₩32,436 | ₩32,557 | ₩32,423 | ₩32,436 | 0.00% | 2.7천 |
|---|
| 2026.04.22 | ₩32,584 | ₩32,584 | ₩32,155 | ₩32,410 | -0.53% | 1.3만 |
|---|
| 2026.04.21 | ₩32,503 | ₩32,503 | ₩32,275 | ₩32,450 | -0.17% | 942 |
|---|
| 2026.04.20 | ₩32,503 | ₩32,530 | ₩32,423 | ₩32,503 | 0.00% | 8.5천 |
|---|
| 2026.04.17 | ₩32,517 | ₩32,785 | ₩32,503 | ₩32,611 | +0.29% | 2.9만 |
|---|
| 2026.04.16 | ₩32,959 | ₩32,959 | ₩32,450 | ₩32,450 | -1.55% | 1.9만 |
|---|
| 2026.04.15 | ₩32,973 | ₩32,973 | ₩32,745 | ₩32,959 | -0.04% | 6.4천 |
|---|
| 2026.04.14 | ₩32,892 | ₩32,946 | ₩32,886 | ₩32,933 | +0.12% | 3.7천 |
|---|
| 2026.04.13 | ₩32,892 | ₩32,912 | ₩32,557 | ₩32,651 | -0.73% | 9.9천 |
|---|
| 2026.04.10 | ₩32,731 | ₩32,986 | ₩32,731 | ₩32,919 | +0.57% | 3.7천 |
|---|
| 2026.04.09 | ₩33,000 | ₩33,000 | ₩32,638 | ₩32,852 | -0.45% | 1.4만 |
|---|
| 2026.04.08 | ₩32,785 | ₩33,080 | ₩32,785 | ₩32,959 | +0.53% | 6천 |
|---|
| 2026.04.07 | ₩32,638 | ₩32,772 | ₩32,517 | ₩32,584 | -0.16% | 9.6천 |
|---|
| 2026.04.06 | ₩32,557 | ₩32,584 | ₩32,249 | ₩32,450 | -0.33% | 4.2천 |
|---|
| 2026.04.02 | ₩32,959 | ₩32,959 | ₩32,289 | ₩32,383 | -1.75% | 5천 |
|---|
| 2026.04.01 | ₩32,624 | ₩33,040 | ₩32,517 | ₩32,651 | +0.08% | 9.9천 |
|---|
| 2026.03.31 | ₩32,798 | ₩32,825 | ₩32,517 | ₩32,705 | -0.29% | 5.4천 |
|---|
| 2026.03.30 | ₩32,758 | ₩32,758 | ₩32,651 | ₩32,651 | -0.33% | 747 |
|---|
| 2026.03.27 | ₩33,053 | ₩33,053 | ₩32,524 | ₩32,557 | -1.50% | 1.6천 |
|---|
| 2026.03.26 | ₩32,852 | ₩32,852 | ₩32,718 | ₩32,718 | -0.41% | 1.6천 |
|---|
| 2026.03.25 | ₩32,919 | ₩33,120 | ₩32,919 | ₩32,973 | +0.16% | 3.6천 |
|---|
| 2026.03.24 | ₩32,919 | ₩32,919 | ₩32,906 | ₩32,906 | -0.04% | 692 |
|---|
| 2026.03.23 | ₩32,638 | ₩32,825 | ₩31,960 | ₩32,528 | -0.34% | 1.7만 |
|---|
| 2026.03.20 | ₩33,120 | ₩33,147 | ₩33,120 | ₩33,120 | 0.00% | 816 |
|---|
| 2026.03.19 | ₩33,415 | ₩33,415 | ₩32,919 | ₩33,053 | -1.08% | 3.3천 |
|---|
| 2026.03.18 | ₩32,906 | ₩33,026 | ₩32,906 | ₩32,906 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩33,442 | ₩33,442 | ₩32,915 | ₩32,986 | -1.36% | 1.6만 |
|---|
| 2026.03.16 | ₩33,254 | ₩33,496 | ₩33,093 | ₩33,107 | -0.44% | 1.9천 |
|---|
| 2026.03.13 | ₩33,362 | ₩33,362 | ₩33,201 | ₩33,241 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩33,523 | ₩33,523 | ₩33,120 | ₩33,120 | -1.20% | 1.3만 |
|---|
| 2026.03.11 | ₩33,523 | ₩33,576 | ₩33,388 | ₩33,388 | -0.40% | 2.1천 |
|---|
| 2026.03.10 | ₩33,549 | ₩33,549 | ₩33,482 | ₩33,482 | -0.20% | 695 |
|---|
| 2026.03.09 | ₩33,281 | ₩33,469 | ₩33,241 | ₩33,429 | +0.44% | 878 |
|---|
| 2026.03.06 | ₩33,187 | ₩33,429 | ₩33,067 | ₩33,295 | +0.32% | 974 |
|---|
| 2026.03.05 | ₩33,455 | ₩33,683 | ₩33,261 | ₩33,261 | -0.58% | 818 |
|---|
| 2026.03.04 | ₩33,295 | ₩33,925 | ₩33,281 | ₩33,321 | +0.08% | 2천 |
|---|
| 2026.03.03 | ₩33,388 | ₩33,388 | ₩32,973 | ₩33,181 | -0.62% | 2천 |
|---|
| 2026.03.02 | ₩33,321 | ₩33,590 | ₩33,214 | ₩33,590 | +0.80% | 1.4천 |
|---|
| 2026.02.27 | ₩33,683 | ₩33,710 | ₩33,201 | ₩33,321 | -1.07% | 1.6만 |
|---|
| 2026.02.26 | ₩33,415 | ₩33,576 | ₩33,415 | ₩33,455 | +0.12% | 6.4천 |
|---|
| 2026.02.25 | ₩33,523 | ₩33,724 | ₩33,388 | ₩33,469 | -0.16% | 653 |
|---|
| 2026.02.24 | ₩33,643 | ₩33,764 | ₩33,303 | ₩33,388 | -0.76% | 4천 |
|---|
| 2026.02.23 | ₩33,683 | ₩33,704 | ₩33,395 | ₩33,576 | -0.32% | 242 |
|---|
| 2026.02.20 | ₩33,764 | ₩33,791 | ₩33,389 | ₩33,549 | -0.64% | 1만 |
|---|
| 2026.02.19 | ₩33,777 | ₩33,777 | ₩33,603 | ₩33,683 | -0.28% | 6.2천 |
|---|
| 2026.02.18 | ₩33,740 | ₩33,831 | ₩33,670 | ₩33,683 | -0.17% | 5.4천 |
|---|
| 2026.02.17 | ₩33,750 | ₩33,817 | ₩33,704 | ₩33,724 | -0.08% | 2.1만 |
|---|
| 2026.02.13 | ₩33,911 | ₩33,911 | ₩33,677 | ₩33,677 | -0.69% | 1천 |
|---|
| 2026.02.12 | ₩33,616 | ₩33,764 | ₩33,616 | ₩33,724 | +0.32% | 2천 |
|---|
| 2026.02.11 | ₩33,616 | ₩33,616 | ₩33,449 | ₩33,563 | -0.16% | 4.2천 |
|---|
| 2026.02.10 | ₩33,496 | ₩33,590 | ₩33,489 | ₩33,489 | -0.02% | 7.1천 |
|---|
| 2026.02.09 | ₩33,563 | ₩33,563 | ₩33,409 | ₩33,482 | -0.24% | 5.7천 |
|---|
| 2026.02.06 | ₩33,469 | ₩33,469 | ₩33,321 | ₩33,455 | -0.04% | 7.4천 |
|---|
| 2026.02.05 | ₩33,388 | ₩33,442 | ₩33,321 | ₩33,442 | +0.16% | 3.4천 |
|---|
| 2026.02.04 | ₩33,362 | ₩33,375 | ₩33,254 | ₩33,375 | +0.04% | 3.6천 |
|---|
| 2026.02.03 | ₩33,455 | ₩33,455 | ₩33,295 | ₩33,321 | -0.40% | 5.3천 |
|---|
| 2026.02.02 | ₩33,415 | ₩33,469 | ₩33,348 | ₩33,388 | -0.08% | 7.8천 |
|---|
| 2026.01.30 | ₩33,455 | ₩33,455 | ₩33,274 | ₩33,388 | -0.20% | 874 |
|---|
| 2026.01.29 | ₩33,348 | ₩33,388 | ₩33,053 | ₩33,388 | +0.12% | 1.1만 |
|---|
| 2026.01.28 | ₩33,321 | ₩33,388 | ₩33,254 | ₩33,348 | +0.08% | 1.7만 |
|---|
| 2026.01.27 | ₩33,362 | ₩33,362 | ₩33,201 | ₩33,308 | -0.16% | 2천 |
|---|
| 2026.01.26 | ₩33,160 | ₩33,321 | ₩33,160 | ₩33,321 | +0.49% | 2.6천 |
|---|
| 2026.01.23 | ₩33,295 | ₩33,388 | ₩33,093 | ₩33,321 | +0.08% | 8.7천 |
|---|
| 2026.01.22 | ₩33,040 | ₩33,120 | ₩33,026 | ₩33,120 | +0.24% | 5.7천 |
|---|
| 2026.01.21 | ₩32,973 | ₩32,973 | ₩32,852 | ₩32,852 | -0.37% | 956 |
|---|
| 2026.01.20 | ₩32,852 | ₩32,919 | ₩32,839 | ₩32,865 | +0.04% | 2.6천 |
|---|
| 2026.01.16 | ₩32,973 | ₩32,986 | ₩32,825 | ₩32,959 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩33,147 | ₩33,187 | ₩32,838 | ₩32,839 | -0.93% | 1.6만 |
|---|
| 2026.01.14 | ₩32,946 | ₩33,120 | ₩32,946 | ₩33,040 | +0.28% | 8.4천 |
|---|
| 2026.01.13 | ₩33,093 | ₩33,093 | ₩32,879 | ₩33,013 | -0.24% | 1.6천 |
|---|
| 2026.01.12 | ₩33,402 | ₩33,402 | ₩32,825 | ₩32,933 | -1.41% | 2.4만 |
|---|
| 2026.01.09 | ₩33,254 | ₩33,375 | ₩33,254 | ₩33,375 | +0.36% | 3천 |
|---|
| 2026.01.08 | ₩33,174 | ₩33,254 | ₩33,081 | ₩33,254 | +0.24% | 3.7천 |
|---|
| 2026.01.07 | ₩33,026 | ₩33,321 | ₩32,865 | ₩33,040 | +0.04% | 5.5천 |
|---|
| 2026.01.06 | ₩33,053 | ₩33,174 | ₩32,919 | ₩32,919 | -0.41% | 2.3천 |
|---|
| 2026.01.05 | ₩33,362 | ₩33,388 | ₩32,865 | ₩32,865 | -1.49% | 1만 |
|---|
| 2026.01.02 | ₩33,455 | ₩33,455 | ₩33,093 | ₩33,214 | -0.72% | 1.4만 |
|---|
| 2025.12.31 | ₩33,362 | ₩33,455 | ₩33,321 | ₩33,455 | +0.28% | 1.1만 |
|---|
| 2025.12.30 | ₩33,348 | ₩33,469 | ₩33,308 | ₩33,419 | +0.21% | 1.6만 |
|---|
| 2025.12.29 | ₩33,214 | ₩33,335 | ₩33,053 | ₩33,335 | +0.36% | 1.5만 |
|---|
| 2025.12.26 | ₩33,308 | ₩33,308 | ₩33,254 | ₩33,254 | -0.16% | 1.3천 |
|---|
| 2025.12.24 | ₩33,308 | ₩33,308 | ₩33,254 | ₩33,289 | -0.06% | 1.9천 |
|---|
| 2025.12.23 | ₩33,375 | ₩33,375 | ₩33,067 | ₩33,120 | -0.76% | 4.4천 |
|---|
| 2025.12.22 | ₩33,375 | ₩33,375 | ₩33,308 | ₩33,308 | -0.20% | 8.7천 |
|---|
| 2025.12.19 | ₩33,415 | ₩33,415 | ₩33,348 | ₩33,362 | -0.16% | 6.2천 |
|---|
| 2025.12.18 | ₩33,536 | ₩33,536 | ₩33,274 | ₩33,308 | -0.68% | 9천 |
|---|
| 2025.12.17 | ₩33,523 | ₩33,616 | ₩33,308 | ₩33,308 | -0.64% | 1.4만 |
|---|
| 2025.12.16 | ₩33,590 | ₩34,555 | ₩33,353 | ₩33,523 | -0.20% | 2만 |
|---|
| 2025.12.15 | ₩33,590 | ₩33,590 | ₩33,523 | ₩33,523 | -0.20% | 423 |
|---|
| 2025.12.12 | ₩33,308 | ₩33,455 | ₩33,308 | ₩33,455 | +0.44% | 4천 |
|---|
| 2025.12.11 | ₩33,429 | ₩33,429 | ₩33,268 | ₩33,335 | -0.28% | 1.2만 |
|---|
| 2025.12.10 | ₩33,261 | ₩33,415 | ₩33,000 | ₩33,321 | +0.18% | 3.9천 |
|---|
| 2025.12.09 | ₩33,534 | ₩33,724 | ₩32,986 | ₩32,986 | -1.63% | 8.8천 |
|---|
| 2025.12.08 | ₩33,482 | ₩33,482 | ₩33,201 | ₩33,482 | 0.00% | 6.2천 |
|---|
| 2025.12.05 | ₩33,455 | ₩33,455 | ₩33,187 | ₩33,321 | -0.40% | 8.6천 |
|---|
| 2025.12.04 | ₩33,120 | ₩33,160 | ₩33,053 | ₩33,093 | -0.08% | 8천 |
|---|
| 2025.12.03 | ₩33,053 | ₩33,120 | ₩33,053 | ₩33,080 | +0.08% | 5.2천 |
|---|
| 2025.12.02 | ₩32,973 | ₩33,035 | ₩32,731 | ₩32,946 | -0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩32,933 | ₩32,933 | ₩32,906 | ₩32,906 | -0.08% | 4.9천 |
|---|
| 2025.11.28 | ₩32,812 | ₩32,933 | ₩32,772 | ₩32,865 | +0.16% | 3.8천 |
|---|
| 2025.11.26 | ₩32,691 | ₩32,785 | ₩32,651 | ₩32,785 | +0.29% | 5.5천 |
|---|
| 2025.11.25 | ₩32,959 | ₩32,959 | ₩32,718 | ₩32,718 | -0.73% | 5.6천 |
|---|
| 2025.11.24 | ₩32,718 | ₩32,933 | ₩32,504 | ₩32,718 | 0.00% | 1.2만 |
|---|
| 2025.11.21 | ₩32,584 | ₩32,704 | ₩32,584 | ₩32,704 | +0.37% | 953 |
|---|
| 2025.11.20 | ₩32,946 | ₩32,946 | ₩32,463 | ₩32,477 | -1.42% | 1만 |
|---|
| 2025.11.19 | ₩32,852 | ₩32,852 | ₩32,731 | ₩32,748 | -0.32% | 2.3천 |
|---|
| 2025.11.18 | ₩32,879 | ₩32,879 | ₩32,664 | ₩32,705 | -0.53% | 9.5천 |
|---|
| 2025.11.17 | ₩33,000 | ₩33,000 | ₩32,664 | ₩32,731 | -0.81% | 5.6천 |
|---|
| 2025.11.14 | ₩32,798 | ₩33,026 | ₩32,665 | ₩32,892 | +0.29% | 1.2만 |
|---|
| 2025.11.13 | ₩33,093 | ₩33,093 | ₩32,584 | ₩32,731 | -1.09% | 9천 |
|---|
| 2025.11.12 | ₩33,241 | ₩33,321 | ₩32,865 | ₩33,026 | -0.65% | 1.8만 |
|---|
| 2025.11.11 | ₩33,254 | ₩33,388 | ₩33,174 | ₩33,187 | -0.20% | 1.1만 |
|---|
| 2025.11.10 | ₩33,194 | ₩33,254 | ₩33,147 | ₩33,160 | -0.10% | 9.1천 |
|---|
| 2025.11.07 | ₩33,120 | ₩33,120 | ₩33,080 | ₩33,080 | -0.12% | 5천 |
|---|
| 2025.11.06 | ₩33,228 | ₩33,228 | ₩33,114 | ₩33,114 | -0.34% | 5.7천 |
|---|
| 2025.11.05 | ₩33,147 | ₩33,147 | ₩33,026 | ₩33,113 | -0.10% | 4.8천 |
|---|
| 2025.11.04 | ₩33,120 | ₩33,134 | ₩33,013 | ₩33,073 | -0.14% | 2.1만 |
|---|
| 2025.11.03 | ₩33,300 | ₩33,308 | ₩33,120 | ₩33,174 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩33,375 | ₩33,375 | ₩33,201 | ₩33,241 | -0.40% | 1.9만 |
|---|
| 2025.10.30 | ₩33,496 | ₩33,496 | ₩33,308 | ₩33,308 | -0.56% | 4.8천 |
|---|
| 2025.10.29 | ₩33,415 | ₩33,523 | ₩33,415 | ₩33,415 | 0.00% | 7천 |
|---|
| 2025.10.28 | ₩33,670 | ₩33,670 | ₩33,295 | ₩33,375 | -0.88% | 21.3만 |
|---|
| 2025.10.27 | ₩33,590 | ₩33,590 | ₩33,529 | ₩33,589 | -0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩33,697 | ₩33,697 | ₩33,524 | ₩33,657 | -0.12% | 6.6천 |
|---|
| 2025.10.23 | ₩33,536 | ₩33,614 | ₩33,388 | ₩33,576 | +0.12% | 6.9천 |
|---|
| 2025.10.22 | ₩33,724 | ₩33,724 | ₩33,455 | ₩33,549 | -0.52% | 1.5만 |
|---|
| 2025.10.21 | ₩33,657 | ₩33,657 | ₩33,603 | ₩33,657 | 0.00% | 3천 |
|---|
| 2025.10.20 | ₩33,657 | ₩33,657 | ₩33,536 | ₩33,576 | -0.24% | 2.4천 |
|---|
| 2025.10.17 | ₩33,616 | ₩33,616 | ₩33,388 | ₩33,455 | -0.48% | 1.6만 |
|---|
| 2025.10.16 | ₩33,630 | ₩33,630 | ₩33,502 | ₩33,543 | -0.26% | 6.3천 |
|---|
| 2025.10.15 | ₩33,724 | ₩33,724 | ₩33,576 | ₩33,576 | -0.44% | 6.1천 |
|---|
| 2025.10.14 | ₩33,710 | ₩33,710 | ₩33,549 | ₩33,590 | -0.36% | 4.7천 |
|---|
| 2025.10.13 | ₩33,583 | ₩33,630 | ₩33,583 | ₩33,616 | +0.10% | 807 |
|---|
| 2025.10.10 | ₩33,509 | ₩33,573 | ₩33,496 | ₩33,543 | +0.10% | 5.8천 |
|---|
