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 | ₩28,619 | ₩29,137 | ₩27,951 | ₩28,792 | +0.61% | 2.8만 |
| 2026.10.08 | ₩28,619 | ₩28,659 | ₩28,532 | ₩28,599 | -0.07% | 4.6천 |
| 2026.10.07 | ₩28,592 | ₩28,643 | ₩28,315 | ₩28,405 | -0.65% | 3.6천 |
| 2026.10.06 | ₩28,645 | ₩28,913 | ₩28,645 | ₩28,645 | 0.00% | 6.5천 |
| 2026.10.05 | ₩28,926 | ₩29,140 | ₩28,665 | ₩28,712 | -0.74% | 4.1천 |
| 2026.10.02 | ₩29,126 | ₩29,380 | ₩28,913 | ₩28,966 | -0.55% | 1.2만 |
| 2026.10.01 | ₩29,247 | ₩29,247 | ₩28,993 | ₩28,993 | -0.87% | 2.5천 |
| 2026.09.30 | ₩29,313 | ₩29,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,527 |
| +0.73% |
| 2.8천 |
| 2026.09.29 | ₩29,060 | ₩29,367 | ₩29,060 | ₩29,313 | +0.87% | 5.3천 |
|---|
| 2026.09.28 | ₩29,126 | ₩29,273 | ₩28,966 | ₩29,273 | +0.50% | 1.2만 |
|---|
| 2026.09.25 | ₩29,206 | ₩29,260 | ₩29,126 | ₩29,126 | -0.27% | 3.2천 |
|---|
| 2026.09.24 | ₩29,407 | ₩29,594 | ₩29,140 | ₩29,140 | -0.91% | 1만 |
|---|
| 2026.09.23 | ₩30,422 | ₩30,422 | ₩29,467 | ₩29,554 | -2.85% | 1.6만 |
|---|
| 2026.09.22 | ₩30,462 | ₩30,703 | ₩30,195 | ₩30,449 | -0.04% | 1.7천 |
|---|
| 2026.09.21 | ₩30,356 | ₩30,863 | ₩30,356 | ₩30,716 | +1.19% | 1.9천 |
|---|
| 2026.09.18 | ₩31,505 | ₩31,505 | ₩30,410 | ₩30,436 | -3.39% | 1.6만 |
|---|
| 2026.09.17 | ₩31,090 | ₩31,398 | ₩30,957 | ₩31,384 | +0.95% | 6.4천 |
|---|
| 2026.09.16 | ₩30,409 | ₩31,061 | ₩29,702 | ₩31,061 | +2.14% | 2.9천 |
|---|
| 2026.09.15 | ₩31,104 | ₩31,104 | ₩28,939 | ₩30,476 | -2.02% | 1만 |
|---|
| 2026.09.14 | ₩31,197 | ₩31,197 | ₩31,197 | ₩31,197 | 0.00% | 7.8천 |
|---|
| 2026.09.11 | ₩31,197 | ₩31,398 | ₩30,189 | ₩31,130 | -0.21% | 1.5만 |
|---|
| 2026.09.10 | ₩31,251 | ₩31,471 | ₩31,211 | ₩31,211 | -0.13% | 1천 |
|---|
| 2026.09.09 | ₩31,211 | ₩31,491 | ₩31,211 | ₩31,478 | +0.86% | 1.2천 |
|---|
| 2026.09.08 | ₩31,197 | ₩31,197 | ₩31,197 | ₩31,197 | 0.00% | 165 |
|---|
| 2026.09.04 | ₩31,518 | ₩31,518 | ₩31,197 | ₩31,197 | -1.02% | 942 |
|---|
| 2026.09.03 | ₩31,197 | ₩31,725 | ₩31,197 | ₩31,725 | +1.69% | 1.7천 |
|---|
| 2026.09.02 | ₩30,997 | ₩30,997 | ₩30,997 | ₩30,997 | 0.00% | 330 |
|---|
| 2026.09.01 | ₩31,304 | ₩31,304 | ₩30,756 | ₩30,997 | -0.98% | 2.6천 |
|---|
| 2026.08.31 | ₩31,157 | ₩31,277 | ₩30,943 | ₩31,277 | +0.39% | 3천 |
|---|
| 2026.08.28 | ₩31,130 | ₩31,130 | ₩31,130 | ₩31,130 | 0.00% | 2천 |
|---|
| 2026.08.27 | ₩31,090 | ₩31,224 | ₩31,090 | ₩31,144 | +0.17% | 1.9천 |
|---|
| 2026.08.26 | ₩31,130 | ₩31,130 | ₩31,090 | ₩31,090 | -0.13% | 860 |
|---|
| 2026.08.25 | ₩31,317 | ₩31,317 | ₩31,086 | ₩31,217 | -0.32% | 1.6천 |
|---|
| 2026.08.24 | ₩31,197 | ₩31,197 | ₩31,164 | ₩31,164 | -0.11% | 1.5천 |
|---|
| 2026.08.21 | ₩30,997 | ₩31,090 | ₩30,997 | ₩31,090 | +0.30% | 2.4천 |
|---|
| 2026.08.20 | ₩31,384 | ₩31,384 | ₩31,331 | ₩31,331 | -0.17% | 579 |
|---|
| 2026.08.19 | ₩31,010 | ₩31,598 | ₩30,716 | ₩31,478 | +1.51% | 2.9만 |
|---|
| 2026.08.18 | ₩31,197 | ₩31,197 | ₩31,010 | ₩31,010 | -0.60% | 1.8천 |
|---|
| 2026.08.17 | ₩31,184 | ₩31,224 | ₩31,010 | ₩31,037 | -0.47% | 3.8천 |
|---|
| 2026.08.14 | ₩31,237 | ₩31,237 | ₩31,197 | ₩31,197 | -0.13% | 632 |
|---|
| 2026.08.13 | ₩31,150 | ₩31,150 | ₩31,117 | ₩31,117 | -0.11% | 1.4천 |
|---|
| 2026.08.12 | ₩31,264 | ₩31,264 | ₩30,863 | ₩30,930 | -1.07% | 5천 |
|---|
| 2026.08.11 | ₩31,090 | ₩31,317 | ₩30,877 | ₩30,903 | -0.60% | 6.5천 |
|---|
| 2026.08.10 | ₩31,277 | ₩31,277 | ₩31,133 | ₩31,137 | -0.45% | 2.2천 |
|---|
| 2026.08.07 | ₩31,090 | ₩31,130 | ₩31,090 | ₩31,130 | +0.13% | 829 |
|---|
| 2026.08.06 | ₩31,264 | ₩31,264 | ₩31,264 | ₩31,264 | 0.00% | 138 |
|---|
| 2026.08.05 | ₩31,104 | ₩31,241 | ₩31,104 | ₩31,241 | +0.44% | 1.7천 |
|---|
| 2026.08.04 | ₩31,171 | ₩31,264 | ₩31,171 | ₩31,171 | 0.00% | 2.7천 |
|---|
| 2026.08.03 | ₩31,197 | ₩31,269 | ₩31,197 | ₩31,269 | +0.23% | 590 |
|---|
| 2026.07.31 | ₩31,064 | ₩31,197 | ₩31,064 | ₩31,197 | +0.43% | 1.3만 |
|---|
| 2026.07.30 | ₩31,277 | ₩31,358 | ₩31,024 | ₩31,064 | -0.68% | 1.7만 |
|---|
| 2026.07.29 | ₩31,331 | ₩31,525 | ₩31,331 | ₩31,431 | +0.32% | 3천 |
|---|
| 2026.07.28 | ₩31,384 | ₩32,039 | ₩31,384 | ₩31,518 | +0.43% | 1.4천 |
|---|
| 2026.07.27 | ₩31,384 | ₩31,384 | ₩31,384 | ₩31,384 | 0.00% | 3.8천 |
|---|
| 2026.07.24 | ₩32,201 | ₩32,201 | ₩31,384 | ₩31,558 | -2.00% | 1.4만 |
|---|
| 2026.07.23 | ₩31,518 | ₩31,692 | ₩31,518 | ₩31,692 | +0.55% | 1.2천 |
|---|
| 2026.07.22 | ₩31,745 | ₩31,812 | ₩31,678 | ₩31,678 | -0.21% | 9.2천 |
|---|
| 2026.07.21 | ₩31,905 | ₩31,905 | ₩31,905 | ₩31,905 | 0.00% | 225 |
|---|
| 2026.07.20 | ₩32,132 | ₩32,132 | ₩32,132 | ₩32,132 | 0.00% | 207 |
|---|
| 2026.07.17 | ₩32,079 | ₩32,226 | ₩31,745 | ₩31,919 | -0.50% | 6.4천 |
|---|
| 2026.07.16 | ₩32,146 | ₩32,146 | ₩31,932 | ₩32,039 | -0.33% | 3.3천 |
|---|
| 2026.07.15 | ₩31,665 | ₩32,052 | ₩31,665 | ₩31,972 | +0.97% | 1.7천 |
|---|
| 2026.07.14 | ₩31,732 | ₩31,892 | ₩31,424 | ₩31,611 | -0.38% | 1.3만 |
|---|
| 2026.07.13 | ₩31,598 | ₩31,598 | ₩31,464 | ₩31,598 | 0.00% | 2.5천 |
|---|
| 2026.07.10 | ₩31,725 | ₩32,039 | ₩31,398 | ₩32,026 | +0.95% | 7.6천 |
|---|
| 2026.07.09 | ₩31,692 | ₩31,745 | ₩31,692 | ₩31,732 | +0.13% | 766 |
|---|
| 2026.07.08 | ₩31,545 | ₩31,692 | ₩31,545 | ₩31,638 | +0.30% | 6.7천 |
|---|
| 2026.07.07 | ₩31,464 | ₩31,571 | ₩31,331 | ₩31,531 | +0.21% | 8.6천 |
|---|
| 2026.07.06 | ₩31,451 | ₩31,451 | ₩31,371 | ₩31,404 | -0.15% | 2.5천 |
|---|
| 2026.07.02 | ₩31,398 | ₩31,398 | ₩31,237 | ₩31,357 | -0.13% | 3.7천 |
|---|
| 2026.07.01 | ₩31,371 | ₩31,451 | ₩30,890 | ₩31,277 | -0.30% | 1.5만 |
|---|
| 2026.06.30 | ₩31,999 | ₩32,400 | ₩31,585 | ₩31,585 | -1.29% | 1.9만 |
|---|
| 2026.06.29 | ₩32,199 | ₩32,199 | ₩32,132 | ₩32,186 | -0.04% | 2.1천 |
|---|
| 2026.06.26 | ₩31,451 | ₩32,146 | ₩31,451 | ₩31,665 | +0.68% | 4.3천 |
|---|
| 2026.06.25 | ₩32,146 | ₩32,146 | ₩31,611 | ₩31,672 | -1.48% | 3.9천 |
|---|
| 2026.06.24 | ₩31,825 | ₩32,199 | ₩31,705 | ₩31,959 | +0.42% | 1.6천 |
|---|
| 2026.06.23 | ₩31,678 | ₩31,732 | ₩31,678 | ₩31,732 | +0.17% | 730 |
|---|
| 2026.06.22 | ₩31,518 | ₩31,765 | ₩31,518 | ₩31,732 | +0.68% | 3.5천 |
|---|
| 2026.06.18 | ₩31,812 | ₩31,825 | ₩31,638 | ₩31,678 | -0.42% | 2.5천 |
|---|
| 2026.06.17 | ₩31,411 | ₩31,705 | ₩31,411 | ₩31,478 | +0.21% | 994 |
|---|
| 2026.06.16 | ₩31,718 | ₩31,718 | ₩31,565 | ₩31,665 | -0.17% | 1.5천 |
|---|
| 2026.06.15 | ₩31,531 | ₩31,678 | ₩31,531 | ₩31,678 | +0.47% | 2.3천 |
|---|
| 2026.06.12 | ₩31,331 | ₩31,464 | ₩31,331 | ₩31,331 | 0.00% | 696 |
|---|
| 2026.06.11 | ₩31,144 | ₩31,571 | ₩31,144 | ₩31,511 | +1.18% | 5.7천 |
|---|
| 2026.06.10 | ₩31,598 | ₩31,598 | ₩31,197 | ₩31,331 | -0.85% | 9천 |
|---|
| 2026.06.09 | ₩31,438 | ₩31,651 | ₩31,398 | ₩31,545 | +0.34% | 3.2천 |
|---|
| 2026.06.08 | ₩31,678 | ₩31,924 | ₩31,558 | ₩31,651 | -0.08% | 6.8천 |
|---|
| 2026.06.05 | ₩31,865 | ₩31,932 | ₩31,665 | ₩31,665 | -0.63% | 3.5천 |
|---|
| 2026.06.04 | ₩31,972 | ₩31,972 | ₩31,912 | ₩31,972 | -0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩31,798 | ₩31,999 | ₩31,798 | ₩31,972 | +0.55% | 998 |
|---|
| 2026.06.02 | ₩32,066 | ₩32,105 | ₩31,879 | ₩31,999 | -0.21% | 7.5천 |
|---|
| 2026.06.01 | ₩31,919 | ₩32,119 | ₩31,919 | ₩32,066 | +0.46% | 9.4천 |
|---|
| 2026.05.29 | ₩32,226 | ₩32,299 | ₩31,812 | ₩31,865 | -1.12% | 2.9만 |
|---|
| 2026.05.28 | ₩32,193 | ₩32,293 | ₩32,159 | ₩32,239 | +0.15% | 3.8천 |
|---|
| 2026.05.27 | ₩32,079 | ₩32,373 | ₩32,079 | ₩32,373 | +0.92% | 1.5천 |
|---|
| 2026.05.26 | ₩32,413 | ₩32,413 | ₩32,079 | ₩32,079 | -1.03% | 526 |
|---|
| 2026.05.22 | ₩32,266 | ₩32,266 | ₩32,266 | ₩32,266 | 0.00% | 589 |
|---|
| 2026.05.21 | ₩32,333 | ₩32,520 | ₩32,333 | ₩32,360 | +0.08% | 5.1천 |
|---|
| 2026.05.20 | ₩32,066 | ₩32,066 | ₩32,066 | ₩32,066 | +0.00% | 844 |
|---|
| 2026.05.19 | ₩32,132 | ₩32,279 | ₩32,072 | ₩32,173 | +0.13% | 5.6천 |
|---|
| 2026.05.18 | ₩32,132 | ₩32,273 | ₩32,066 | ₩32,213 | +0.25% | 4.4천 |
|---|
| 2026.05.15 | ₩32,199 | ₩32,199 | ₩31,923 | ₩32,019 | -0.56% | 4.6천 |
|---|
| 2026.05.14 | ₩32,132 | ₩32,199 | ₩32,132 | ₩32,199 | +0.21% | 4.6천 |
|---|
| 2026.05.13 | ₩32,333 | ₩32,333 | ₩31,999 | ₩32,079 | -0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩32,320 | ₩32,400 | ₩32,320 | ₩32,353 | +0.10% | 5.4천 |
|---|
| 2026.05.11 | ₩32,400 | ₩32,480 | ₩32,279 | ₩32,279 | -0.37% | 1.5만 |
|---|
| 2026.05.08 | ₩32,480 | ₩32,480 | ₩32,373 | ₩32,373 | -0.33% | 2.6천 |
|---|
| 2026.05.07 | ₩32,400 | ₩32,480 | ₩32,280 | ₩32,400 | 0.00% | 1.6천 |
|---|
| 2026.05.06 | ₩32,600 | ₩32,600 | ₩32,393 | ₩32,393 | -0.64% | 6.7천 |
|---|
| 2026.05.05 | ₩32,587 | ₩32,587 | ₩32,266 | ₩32,266 | -0.98% | 1.6만 |
|---|
| 2026.05.04 | ₩32,466 | ₩32,480 | ₩32,173 | ₩32,473 | +0.02% | 7.9천 |
|---|
| 2026.05.01 | ₩32,320 | ₩32,520 | ₩32,320 | ₩32,480 | +0.50% | 5.2천 |
|---|
| 2026.04.30 | ₩32,333 | ₩32,333 | ₩32,079 | ₩32,226 | -0.33% | 9.2천 |
|---|
| 2026.04.29 | ₩32,386 | ₩32,386 | ₩32,066 | ₩32,199 | -0.58% | 3.4천 |
|---|
| 2026.04.28 | ₩32,333 | ₩32,400 | ₩32,333 | ₩32,360 | +0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩32,400 | ₩32,400 | ₩32,373 | ₩32,386 | -0.04% | 1.6천 |
|---|
| 2026.04.24 | ₩32,333 | ₩32,360 | ₩32,333 | ₩32,333 | 0.00% | 613 |
|---|
| 2026.04.23 | ₩32,320 | ₩32,440 | ₩32,306 | ₩32,320 | 0.00% | 2.7천 |
|---|
| 2026.04.22 | ₩32,466 | ₩32,466 | ₩32,039 | ₩32,293 | -0.53% | 1.3만 |
|---|
| 2026.04.21 | ₩32,386 | ₩32,386 | ₩32,159 | ₩32,333 | -0.17% | 942 |
|---|
| 2026.04.20 | ₩32,386 | ₩32,413 | ₩32,306 | ₩32,386 | 0.00% | 8.5천 |
|---|
| 2026.04.17 | ₩32,400 | ₩32,667 | ₩32,386 | ₩32,493 | +0.29% | 2.9만 |
|---|
| 2026.04.16 | ₩32,841 | ₩32,841 | ₩32,333 | ₩32,333 | -1.55% | 1.9만 |
|---|
| 2026.04.15 | ₩32,854 | ₩32,854 | ₩32,627 | ₩32,841 | -0.04% | 6.4천 |
|---|
| 2026.04.14 | ₩32,774 | ₩32,827 | ₩32,767 | ₩32,814 | +0.12% | 3.7천 |
|---|
| 2026.04.13 | ₩32,774 | ₩32,794 | ₩32,440 | ₩32,533 | -0.73% | 9.9천 |
|---|
| 2026.04.10 | ₩32,613 | ₩32,867 | ₩32,613 | ₩32,801 | +0.57% | 3.7천 |
|---|
| 2026.04.09 | ₩32,881 | ₩32,881 | ₩32,520 | ₩32,734 | -0.45% | 1.4만 |
|---|
| 2026.04.08 | ₩32,667 | ₩32,961 | ₩32,667 | ₩32,841 | +0.53% | 6천 |
|---|
| 2026.04.07 | ₩32,520 | ₩32,654 | ₩32,400 | ₩32,466 | -0.16% | 9.6천 |
|---|
| 2026.04.06 | ₩32,440 | ₩32,466 | ₩32,132 | ₩32,333 | -0.33% | 4.2천 |
|---|
| 2026.04.02 | ₩32,841 | ₩32,841 | ₩32,173 | ₩32,266 | -1.75% | 5천 |
|---|
| 2026.04.01 | ₩32,507 | ₩32,921 | ₩32,400 | ₩32,533 | +0.08% | 9.9천 |
|---|
| 2026.03.31 | ₩32,680 | ₩32,707 | ₩32,400 | ₩32,587 | -0.29% | 5.4천 |
|---|
| 2026.03.30 | ₩32,640 | ₩32,640 | ₩32,533 | ₩32,533 | -0.33% | 747 |
|---|
| 2026.03.27 | ₩32,934 | ₩32,934 | ₩32,406 | ₩32,440 | -1.50% | 1.6천 |
|---|
| 2026.03.26 | ₩32,734 | ₩32,734 | ₩32,600 | ₩32,600 | -0.41% | 1.6천 |
|---|
| 2026.03.25 | ₩32,801 | ₩33,001 | ₩32,801 | ₩32,854 | +0.16% | 3.6천 |
|---|
| 2026.03.24 | ₩32,801 | ₩32,801 | ₩32,787 | ₩32,787 | -0.04% | 692 |
|---|
| 2026.03.23 | ₩32,520 | ₩32,707 | ₩31,845 | ₩32,410 | -0.34% | 1.7만 |
|---|
| 2026.03.20 | ₩33,001 | ₩33,028 | ₩33,001 | ₩33,001 | 0.00% | 816 |
|---|
| 2026.03.19 | ₩33,295 | ₩33,295 | ₩32,801 | ₩32,934 | -1.08% | 3.3천 |
|---|
| 2026.03.18 | ₩32,787 | ₩32,907 | ₩32,787 | ₩32,787 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩33,322 | ₩33,322 | ₩32,797 | ₩32,867 | -1.36% | 1.6만 |
|---|
| 2026.03.16 | ₩33,135 | ₩33,375 | ₩32,974 | ₩32,988 | -0.44% | 1.9천 |
|---|
| 2026.03.13 | ₩33,241 | ₩33,241 | ₩33,081 | ₩33,121 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩33,402 | ₩33,402 | ₩33,001 | ₩33,001 | -1.20% | 1.3만 |
|---|
| 2026.03.11 | ₩33,402 | ₩33,455 | ₩33,268 | ₩33,268 | -0.40% | 2.1천 |
|---|
| 2026.03.10 | ₩33,428 | ₩33,428 | ₩33,362 | ₩33,362 | -0.20% | 695 |
|---|
| 2026.03.09 | ₩33,161 | ₩33,348 | ₩33,121 | ₩33,308 | +0.44% | 878 |
|---|
| 2026.03.06 | ₩33,068 | ₩33,308 | ₩32,947 | ₩33,175 | +0.32% | 974 |
|---|
| 2026.03.05 | ₩33,335 | ₩33,562 | ₩33,141 | ₩33,141 | -0.58% | 818 |
|---|
| 2026.03.04 | ₩33,175 | ₩33,803 | ₩33,161 | ₩33,201 | +0.08% | 2천 |
|---|
| 2026.03.03 | ₩33,268 | ₩33,268 | ₩32,854 | ₩33,061 | -0.62% | 2천 |
|---|
| 2026.03.02 | ₩33,201 | ₩33,469 | ₩33,094 | ₩33,469 | +0.80% | 1.4천 |
|---|
| 2026.02.27 | ₩33,562 | ₩33,589 | ₩33,081 | ₩33,201 | -1.07% | 1.6만 |
|---|
| 2026.02.26 | ₩33,295 | ₩33,455 | ₩33,295 | ₩33,335 | +0.12% | 6.4천 |
|---|
| 2026.02.25 | ₩33,402 | ₩33,602 | ₩33,268 | ₩33,348 | -0.16% | 653 |
|---|
| 2026.02.24 | ₩33,522 | ₩33,642 | ₩33,183 | ₩33,268 | -0.76% | 4천 |
|---|
| 2026.02.23 | ₩33,562 | ₩33,582 | ₩33,275 | ₩33,455 | -0.32% | 242 |
|---|
| 2026.02.20 | ₩33,642 | ₩33,669 | ₩33,268 | ₩33,428 | -0.64% | 1만 |
|---|
| 2026.02.19 | ₩33,656 | ₩33,656 | ₩33,482 | ₩33,562 | -0.28% | 6.2천 |
|---|
| 2026.02.18 | ₩33,618 | ₩33,709 | ₩33,549 | ₩33,562 | -0.17% | 5.4천 |
|---|
| 2026.02.17 | ₩33,629 | ₩33,696 | ₩33,582 | ₩33,602 | -0.08% | 2.1만 |
|---|
| 2026.02.13 | ₩33,789 | ₩33,789 | ₩33,555 | ₩33,555 | -0.69% | 1천 |
|---|
| 2026.02.12 | ₩33,495 | ₩33,642 | ₩33,495 | ₩33,602 | +0.32% | 2천 |
|---|
| 2026.02.11 | ₩33,495 | ₩33,495 | ₩33,328 | ₩33,442 | -0.16% | 4.2천 |
|---|
| 2026.02.10 | ₩33,375 | ₩33,469 | ₩33,368 | ₩33,368 | -0.02% | 7.1천 |
|---|
| 2026.02.09 | ₩33,442 | ₩33,442 | ₩33,288 | ₩33,362 | -0.24% | 5.7천 |
|---|
| 2026.02.06 | ₩33,348 | ₩33,348 | ₩33,201 | ₩33,335 | -0.04% | 7.4천 |
|---|
| 2026.02.05 | ₩33,268 | ₩33,322 | ₩33,201 | ₩33,322 | +0.16% | 3.4천 |
|---|
| 2026.02.04 | ₩33,241 | ₩33,255 | ₩33,135 | ₩33,255 | +0.04% | 3.6천 |
|---|
| 2026.02.03 | ₩33,335 | ₩33,335 | ₩33,175 | ₩33,201 | -0.40% | 5.3천 |
|---|
| 2026.02.02 | ₩33,295 | ₩33,348 | ₩33,228 | ₩33,268 | -0.08% | 7.8천 |
|---|
| 2026.01.30 | ₩33,335 | ₩33,335 | ₩33,154 | ₩33,268 | -0.20% | 874 |
|---|
| 2026.01.29 | ₩33,228 | ₩33,268 | ₩32,934 | ₩33,268 | +0.12% | 1.1만 |
|---|
| 2026.01.28 | ₩33,201 | ₩33,268 | ₩33,135 | ₩33,228 | +0.08% | 1.7만 |
|---|
| 2026.01.27 | ₩33,241 | ₩33,241 | ₩33,081 | ₩33,188 | -0.16% | 2천 |
|---|
| 2026.01.26 | ₩33,041 | ₩33,201 | ₩33,041 | ₩33,201 | +0.49% | 2.6천 |
|---|
| 2026.01.23 | ₩33,175 | ₩33,268 | ₩32,974 | ₩33,201 | +0.08% | 8.7천 |
|---|
| 2026.01.22 | ₩32,921 | ₩33,001 | ₩32,907 | ₩33,001 | +0.24% | 5.7천 |
|---|
| 2026.01.21 | ₩32,854 | ₩32,854 | ₩32,734 | ₩32,734 | -0.37% | 956 |
|---|
| 2026.01.20 | ₩32,734 | ₩32,801 | ₩32,720 | ₩32,747 | +0.04% | 2.6천 |
|---|
| 2026.01.16 | ₩32,854 | ₩32,867 | ₩32,707 | ₩32,841 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩33,028 | ₩33,068 | ₩32,720 | ₩32,720 | -0.93% | 1.6만 |
|---|
| 2026.01.14 | ₩32,827 | ₩33,001 | ₩32,827 | ₩32,921 | +0.28% | 8.4천 |
|---|
| 2026.01.13 | ₩32,974 | ₩32,974 | ₩32,760 | ₩32,894 | -0.24% | 1.6천 |
|---|
| 2026.01.12 | ₩33,282 | ₩33,282 | ₩32,707 | ₩32,814 | -1.41% | 2.4만 |
|---|
| 2026.01.09 | ₩33,135 | ₩33,255 | ₩33,135 | ₩33,255 | +0.36% | 3천 |
|---|
| 2026.01.08 | ₩33,054 | ₩33,135 | ₩32,961 | ₩33,135 | +0.24% | 3.7천 |
|---|
| 2026.01.07 | ₩32,907 | ₩33,201 | ₩32,747 | ₩32,921 | +0.04% | 5.5천 |
|---|
| 2026.01.06 | ₩32,934 | ₩33,054 | ₩32,801 | ₩32,801 | -0.41% | 2.3천 |
|---|
| 2026.01.05 | ₩33,241 | ₩33,268 | ₩32,747 | ₩32,747 | -1.49% | 1만 |
|---|
| 2026.01.02 | ₩33,335 | ₩33,335 | ₩32,974 | ₩33,094 | -0.72% | 1.4만 |
|---|
| 2025.12.31 | ₩33,241 | ₩33,335 | ₩33,201 | ₩33,335 | +0.28% | 1.1만 |
|---|
| 2025.12.30 | ₩33,228 | ₩33,348 | ₩33,188 | ₩33,298 | +0.21% | 1.6만 |
|---|
| 2025.12.29 | ₩33,094 | ₩33,215 | ₩32,934 | ₩33,215 | +0.36% | 1.5만 |
|---|
| 2025.12.26 | ₩33,188 | ₩33,188 | ₩33,135 | ₩33,135 | -0.16% | 1.3천 |
|---|
| 2025.12.24 | ₩33,188 | ₩33,188 | ₩33,134 | ₩33,169 | -0.06% | 1.9천 |
|---|
| 2025.12.23 | ₩33,255 | ₩33,255 | ₩32,947 | ₩33,001 | -0.76% | 4.4천 |
|---|
| 2025.12.22 | ₩33,255 | ₩33,255 | ₩33,188 | ₩33,188 | -0.20% | 8.7천 |
|---|
| 2025.12.19 | ₩33,295 | ₩33,295 | ₩33,228 | ₩33,241 | -0.16% | 6.2천 |
|---|
| 2025.12.18 | ₩33,415 | ₩33,415 | ₩33,155 | ₩33,188 | -0.68% | 9천 |
|---|
| 2025.12.17 | ₩33,402 | ₩33,495 | ₩33,188 | ₩33,188 | -0.64% | 1.4만 |
|---|
| 2025.12.16 | ₩33,469 | ₩34,431 | ₩33,233 | ₩33,402 | -0.20% | 2만 |
|---|
| 2025.12.15 | ₩33,469 | ₩33,469 | ₩33,402 | ₩33,402 | -0.20% | 423 |
|---|
| 2025.12.12 | ₩33,188 | ₩33,335 | ₩33,188 | ₩33,335 | +0.44% | 4천 |
|---|
| 2025.12.11 | ₩33,308 | ₩33,308 | ₩33,148 | ₩33,215 | -0.28% | 1.2만 |
|---|
| 2025.12.10 | ₩33,141 | ₩33,295 | ₩32,881 | ₩33,201 | +0.18% | 3.9천 |
|---|
| 2025.12.09 | ₩33,413 | ₩33,602 | ₩32,867 | ₩32,867 | -1.63% | 8.8천 |
|---|
| 2025.12.08 | ₩33,362 | ₩33,362 | ₩33,081 | ₩33,362 | 0.00% | 6.2천 |
|---|
| 2025.12.05 | ₩33,335 | ₩33,335 | ₩33,068 | ₩33,201 | -0.40% | 8.6천 |
|---|
| 2025.12.04 | ₩33,001 | ₩33,041 | ₩32,934 | ₩32,974 | -0.08% | 8천 |
|---|
| 2025.12.03 | ₩32,934 | ₩33,001 | ₩32,934 | ₩32,961 | +0.08% | 5.2천 |
|---|
| 2025.12.02 | ₩32,854 | ₩32,916 | ₩32,613 | ₩32,827 | -0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩32,814 | ₩32,814 | ₩32,787 | ₩32,787 | -0.08% | 4.9천 |
|---|
| 2025.11.28 | ₩32,694 | ₩32,814 | ₩32,654 | ₩32,747 | +0.16% | 3.8천 |
|---|
| 2025.11.26 | ₩32,573 | ₩32,667 | ₩32,533 | ₩32,667 | +0.29% | 5.5천 |
|---|
| 2025.11.25 | ₩32,841 | ₩32,841 | ₩32,600 | ₩32,600 | -0.73% | 5.6천 |
|---|
| 2025.11.24 | ₩32,600 | ₩32,814 | ₩32,386 | ₩32,600 | 0.00% | 1.2만 |
|---|
| 2025.11.21 | ₩32,466 | ₩32,587 | ₩32,466 | ₩32,587 | +0.37% | 953 |
|---|
| 2025.11.20 | ₩32,827 | ₩32,827 | ₩32,346 | ₩32,360 | -1.42% | 1만 |
|---|
| 2025.11.19 | ₩32,734 | ₩32,734 | ₩32,613 | ₩32,630 | -0.32% | 2.3천 |
|---|
| 2025.11.18 | ₩32,760 | ₩32,760 | ₩32,547 | ₩32,587 | -0.53% | 9.5천 |
|---|
| 2025.11.17 | ₩32,881 | ₩32,881 | ₩32,547 | ₩32,613 | -0.81% | 5.6천 |
|---|
| 2025.11.14 | ₩32,680 | ₩32,907 | ₩32,547 | ₩32,774 | +0.29% | 1.2만 |
|---|
| 2025.11.13 | ₩32,974 | ₩32,974 | ₩32,466 | ₩32,613 | -1.09% | 9천 |
|---|
| 2025.11.12 | ₩33,121 | ₩33,201 | ₩32,747 | ₩32,907 | -0.65% | 1.8만 |
|---|
| 2025.11.11 | ₩33,135 | ₩33,268 | ₩33,054 | ₩33,068 | -0.20% | 1.1만 |
|---|
| 2025.11.10 | ₩33,074 | ₩33,135 | ₩33,028 | ₩33,041 | -0.10% | 9.1천 |
|---|
| 2025.11.07 | ₩33,001 | ₩33,001 | ₩32,961 | ₩32,961 | -0.12% | 5천 |
|---|
| 2025.11.06 | ₩33,108 | ₩33,108 | ₩32,994 | ₩32,995 | -0.34% | 5.7천 |
|---|
| 2025.11.05 | ₩33,028 | ₩33,028 | ₩32,907 | ₩32,993 | -0.10% | 4.8천 |
|---|
| 2025.11.04 | ₩33,001 | ₩33,014 | ₩32,894 | ₩32,953 | -0.14% | 2.1만 |
|---|
| 2025.11.03 | ₩33,180 | ₩33,188 | ₩33,001 | ₩33,054 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩33,255 | ₩33,255 | ₩33,081 | ₩33,121 | -0.40% | 1.9만 |
|---|
| 2025.10.30 | ₩33,375 | ₩33,375 | ₩33,188 | ₩33,188 | -0.56% | 4.8천 |
|---|
| 2025.10.29 | ₩33,295 | ₩33,402 | ₩33,295 | ₩33,295 | 0.00% | 7천 |
|---|
| 2025.10.28 | ₩33,549 | ₩33,549 | ₩33,175 | ₩33,255 | -0.88% | 21.3만 |
|---|
| 2025.10.27 | ₩33,469 | ₩33,469 | ₩33,408 | ₩33,468 | -0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩33,575 | ₩33,575 | ₩33,403 | ₩33,535 | -0.12% | 6.6천 |
|---|
| 2025.10.23 | ₩33,415 | ₩33,493 | ₩33,268 | ₩33,455 | +0.12% | 6.9천 |
|---|
| 2025.10.22 | ₩33,602 | ₩33,602 | ₩33,335 | ₩33,428 | -0.52% | 1.5만 |
|---|
| 2025.10.21 | ₩33,535 | ₩33,535 | ₩33,482 | ₩33,535 | 0.00% | 3천 |
|---|
| 2025.10.20 | ₩33,535 | ₩33,535 | ₩33,415 | ₩33,455 | -0.24% | 2.4천 |
|---|
| 2025.10.17 | ₩33,495 | ₩33,495 | ₩33,268 | ₩33,335 | -0.48% | 1.6만 |
|---|
| 2025.10.16 | ₩33,509 | ₩33,509 | ₩33,382 | ₩33,422 | -0.26% | 6.3천 |
|---|
| 2025.10.15 | ₩33,602 | ₩33,602 | ₩33,455 | ₩33,455 | -0.44% | 6.1천 |
|---|
| 2025.10.14 | ₩33,589 | ₩33,589 | ₩33,428 | ₩33,469 | -0.36% | 4.7천 |
|---|
| 2025.10.13 | ₩33,462 | ₩33,509 | ₩33,462 | ₩33,495 | +0.10% | 807 |
|---|
| 2025.10.10 | ₩33,388 | ₩33,452 | ₩33,375 | ₩33,422 | +0.10% | 5.8천 |
|---|
