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 | ₩28,585 | ₩29,103 | ₩27,917 | ₩28,758 | +0.61% | 2.8만 |
| 2026.10.08 | ₩28,585 | ₩28,624 | ₩28,498 | ₩28,565 | -0.07% | 4.6천 |
| 2026.10.07 | ₩28,558 | ₩28,609 | ₩28,282 | ₩28,371 | -0.65% | 3.6천 |
| 2026.10.06 | ₩28,611 | ₩28,878 | ₩28,611 | ₩28,611 | 0.00% | 6.5천 |
| 2026.10.05 | ₩28,891 | ₩29,105 | ₩28,630 | ₩28,678 | -0.74% | 4.1천 |
| 2026.10.02 | ₩29,092 | ₩29,345 | ₩28,878 | ₩28,932 | -0.55% | 1.2만 |
| 2026.10.01 | ₩29,212 | ₩29,212 | ₩28,958 | ₩28,958 | -0.87% | 2.5천 |
| 2026.09.30 | ₩29,278 | ₩29,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,492 |
| +0.73% |
| 2.8천 |
| 2026.09.29 | ₩29,025 | ₩29,332 | ₩29,025 | ₩29,278 | +0.87% | 5.3천 |
|---|
| 2026.09.28 | ₩29,092 | ₩29,238 | ₩28,932 | ₩29,238 | +0.50% | 1.2만 |
|---|
| 2026.09.25 | ₩29,172 | ₩29,225 | ₩29,092 | ₩29,092 | -0.27% | 3.2천 |
|---|
| 2026.09.24 | ₩29,372 | ₩29,559 | ₩29,105 | ₩29,105 | -0.91% | 1만 |
|---|
| 2026.09.23 | ₩30,386 | ₩30,386 | ₩29,432 | ₩29,519 | -2.85% | 1.6만 |
|---|
| 2026.09.22 | ₩30,426 | ₩30,666 | ₩30,159 | ₩30,413 | -0.04% | 1.7천 |
|---|
| 2026.09.21 | ₩30,319 | ₩30,826 | ₩30,319 | ₩30,680 | +1.19% | 1.9천 |
|---|
| 2026.09.18 | ₩31,467 | ₩31,467 | ₩30,374 | ₩30,399 | -3.39% | 1.6만 |
|---|
| 2026.09.17 | ₩31,053 | ₩31,360 | ₩30,920 | ₩31,347 | +0.95% | 6.4천 |
|---|
| 2026.09.16 | ₩30,373 | ₩31,024 | ₩29,667 | ₩31,024 | +2.14% | 2.9천 |
|---|
| 2026.09.15 | ₩31,067 | ₩31,067 | ₩28,905 | ₩30,439 | -2.02% | 1만 |
|---|
| 2026.09.14 | ₩31,160 | ₩31,160 | ₩31,160 | ₩31,160 | 0.00% | 7.8천 |
|---|
| 2026.09.11 | ₩31,160 | ₩31,360 | ₩30,153 | ₩31,093 | -0.21% | 1.5만 |
|---|
| 2026.09.10 | ₩31,213 | ₩31,434 | ₩31,173 | ₩31,173 | -0.13% | 1천 |
|---|
| 2026.09.09 | ₩31,173 | ₩31,454 | ₩31,173 | ₩31,440 | +0.86% | 1.2천 |
|---|
| 2026.09.08 | ₩31,160 | ₩31,160 | ₩31,160 | ₩31,160 | 0.00% | 165 |
|---|
| 2026.09.04 | ₩31,480 | ₩31,480 | ₩31,160 | ₩31,160 | -1.02% | 942 |
|---|
| 2026.09.03 | ₩31,160 | ₩31,687 | ₩31,160 | ₩31,687 | +1.69% | 1.7천 |
|---|
| 2026.09.02 | ₩30,960 | ₩30,960 | ₩30,960 | ₩30,960 | 0.00% | 330 |
|---|
| 2026.09.01 | ₩31,267 | ₩31,267 | ₩30,720 | ₩30,960 | -0.98% | 2.6천 |
|---|
| 2026.08.31 | ₩31,120 | ₩31,240 | ₩30,907 | ₩31,240 | +0.39% | 3천 |
|---|
| 2026.08.28 | ₩31,093 | ₩31,093 | ₩31,093 | ₩31,093 | 0.00% | 2천 |
|---|
| 2026.08.27 | ₩31,053 | ₩31,187 | ₩31,053 | ₩31,107 | +0.17% | 1.9천 |
|---|
| 2026.08.26 | ₩31,093 | ₩31,093 | ₩31,053 | ₩31,053 | -0.13% | 860 |
|---|
| 2026.08.25 | ₩31,280 | ₩31,280 | ₩31,049 | ₩31,180 | -0.32% | 1.6천 |
|---|
| 2026.08.24 | ₩31,160 | ₩31,160 | ₩31,127 | ₩31,127 | -0.11% | 1.5천 |
|---|
| 2026.08.21 | ₩30,960 | ₩31,053 | ₩30,960 | ₩31,053 | +0.30% | 2.4천 |
|---|
| 2026.08.20 | ₩31,347 | ₩31,347 | ₩31,294 | ₩31,294 | -0.17% | 579 |
|---|
| 2026.08.19 | ₩30,973 | ₩31,560 | ₩30,680 | ₩31,440 | +1.51% | 2.9만 |
|---|
| 2026.08.18 | ₩31,160 | ₩31,160 | ₩30,973 | ₩30,973 | -0.60% | 1.8천 |
|---|
| 2026.08.17 | ₩31,147 | ₩31,187 | ₩30,973 | ₩31,000 | -0.47% | 3.8천 |
|---|
| 2026.08.14 | ₩31,200 | ₩31,200 | ₩31,160 | ₩31,160 | -0.13% | 632 |
|---|
| 2026.08.13 | ₩31,113 | ₩31,113 | ₩31,080 | ₩31,080 | -0.11% | 1.4천 |
|---|
| 2026.08.12 | ₩31,227 | ₩31,227 | ₩30,826 | ₩30,893 | -1.07% | 5천 |
|---|
| 2026.08.11 | ₩31,053 | ₩31,280 | ₩30,840 | ₩30,867 | -0.60% | 6.5천 |
|---|
| 2026.08.10 | ₩31,240 | ₩31,240 | ₩31,096 | ₩31,100 | -0.45% | 2.2천 |
|---|
| 2026.08.07 | ₩31,053 | ₩31,093 | ₩31,053 | ₩31,093 | +0.13% | 829 |
|---|
| 2026.08.06 | ₩31,227 | ₩31,227 | ₩31,227 | ₩31,227 | 0.00% | 138 |
|---|
| 2026.08.05 | ₩31,067 | ₩31,204 | ₩31,067 | ₩31,204 | +0.44% | 1.7천 |
|---|
| 2026.08.04 | ₩31,133 | ₩31,227 | ₩31,133 | ₩31,133 | 0.00% | 2.7천 |
|---|
| 2026.08.03 | ₩31,160 | ₩31,232 | ₩31,160 | ₩31,232 | +0.23% | 590 |
|---|
| 2026.07.31 | ₩31,027 | ₩31,160 | ₩31,027 | ₩31,160 | +0.43% | 1.3만 |
|---|
| 2026.07.30 | ₩31,240 | ₩31,320 | ₩30,987 | ₩31,027 | -0.68% | 1.7만 |
|---|
| 2026.07.29 | ₩31,294 | ₩31,487 | ₩31,294 | ₩31,394 | +0.32% | 3천 |
|---|
| 2026.07.28 | ₩31,347 | ₩32,001 | ₩31,347 | ₩31,480 | +0.43% | 1.4천 |
|---|
| 2026.07.27 | ₩31,347 | ₩31,347 | ₩31,347 | ₩31,347 | 0.00% | 3.8천 |
|---|
| 2026.07.24 | ₩32,163 | ₩32,163 | ₩31,347 | ₩31,520 | -2.00% | 1.4만 |
|---|
| 2026.07.23 | ₩31,480 | ₩31,654 | ₩31,480 | ₩31,654 | +0.55% | 1.2천 |
|---|
| 2026.07.22 | ₩31,707 | ₩31,774 | ₩31,641 | ₩31,641 | -0.21% | 9.2천 |
|---|
| 2026.07.21 | ₩31,867 | ₩31,867 | ₩31,867 | ₩31,867 | 0.00% | 225 |
|---|
| 2026.07.20 | ₩32,094 | ₩32,094 | ₩32,094 | ₩32,094 | 0.00% | 207 |
|---|
| 2026.07.17 | ₩32,041 | ₩32,188 | ₩31,707 | ₩31,881 | -0.50% | 6.4천 |
|---|
| 2026.07.16 | ₩32,107 | ₩32,107 | ₩31,894 | ₩32,001 | -0.33% | 3.3천 |
|---|
| 2026.07.15 | ₩31,627 | ₩32,014 | ₩31,627 | ₩31,934 | +0.97% | 1.7천 |
|---|
| 2026.07.14 | ₩31,694 | ₩31,854 | ₩31,387 | ₩31,574 | -0.38% | 1.3만 |
|---|
| 2026.07.13 | ₩31,560 | ₩31,560 | ₩31,427 | ₩31,560 | 0.00% | 2.5천 |
|---|
| 2026.07.10 | ₩31,687 | ₩32,001 | ₩31,360 | ₩31,987 | +0.95% | 7.6천 |
|---|
| 2026.07.09 | ₩31,654 | ₩31,707 | ₩31,654 | ₩31,694 | +0.13% | 766 |
|---|
| 2026.07.08 | ₩31,507 | ₩31,654 | ₩31,507 | ₩31,600 | +0.30% | 6.7천 |
|---|
| 2026.07.07 | ₩31,427 | ₩31,534 | ₩31,294 | ₩31,494 | +0.21% | 8.6천 |
|---|
| 2026.07.06 | ₩31,414 | ₩31,414 | ₩31,334 | ₩31,367 | -0.15% | 2.5천 |
|---|
| 2026.07.02 | ₩31,360 | ₩31,360 | ₩31,200 | ₩31,320 | -0.13% | 3.7천 |
|---|
| 2026.07.01 | ₩31,334 | ₩31,414 | ₩30,853 | ₩31,240 | -0.30% | 1.5만 |
|---|
| 2026.06.30 | ₩31,961 | ₩32,361 | ₩31,547 | ₩31,547 | -1.29% | 1.9만 |
|---|
| 2026.06.29 | ₩32,161 | ₩32,161 | ₩32,094 | ₩32,148 | -0.04% | 2.1천 |
|---|
| 2026.06.26 | ₩31,414 | ₩32,108 | ₩31,414 | ₩31,627 | +0.68% | 4.3천 |
|---|
| 2026.06.25 | ₩32,108 | ₩32,108 | ₩31,574 | ₩31,634 | -1.48% | 3.9천 |
|---|
| 2026.06.24 | ₩31,787 | ₩32,161 | ₩31,667 | ₩31,921 | +0.42% | 1.6천 |
|---|
| 2026.06.23 | ₩31,641 | ₩31,694 | ₩31,641 | ₩31,694 | +0.17% | 730 |
|---|
| 2026.06.22 | ₩31,480 | ₩31,727 | ₩31,480 | ₩31,694 | +0.68% | 3.5천 |
|---|
| 2026.06.18 | ₩31,774 | ₩31,787 | ₩31,600 | ₩31,641 | -0.42% | 2.5천 |
|---|
| 2026.06.17 | ₩31,374 | ₩31,667 | ₩31,374 | ₩31,440 | +0.21% | 994 |
|---|
| 2026.06.16 | ₩31,681 | ₩31,681 | ₩31,527 | ₩31,627 | -0.17% | 1.5천 |
|---|
| 2026.06.15 | ₩31,494 | ₩31,641 | ₩31,494 | ₩31,641 | +0.47% | 2.3천 |
|---|
| 2026.06.12 | ₩31,294 | ₩31,427 | ₩31,294 | ₩31,294 | 0.00% | 696 |
|---|
| 2026.06.11 | ₩31,107 | ₩31,534 | ₩31,107 | ₩31,474 | +1.18% | 5.7천 |
|---|
| 2026.06.10 | ₩31,560 | ₩31,560 | ₩31,160 | ₩31,294 | -0.85% | 9천 |
|---|
| 2026.06.09 | ₩31,400 | ₩31,614 | ₩31,360 | ₩31,507 | +0.34% | 3.2천 |
|---|
| 2026.06.08 | ₩31,641 | ₩31,886 | ₩31,520 | ₩31,614 | -0.08% | 6.8천 |
|---|
| 2026.06.05 | ₩31,827 | ₩31,894 | ₩31,627 | ₩31,627 | -0.63% | 3.5천 |
|---|
| 2026.06.04 | ₩31,934 | ₩31,934 | ₩31,874 | ₩31,934 | -0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩31,761 | ₩31,961 | ₩31,761 | ₩31,934 | +0.55% | 998 |
|---|
| 2026.06.02 | ₩32,028 | ₩32,067 | ₩31,841 | ₩31,961 | -0.21% | 7.5천 |
|---|
| 2026.06.01 | ₩31,881 | ₩32,081 | ₩31,881 | ₩32,028 | +0.46% | 9.4천 |
|---|
| 2026.05.29 | ₩32,188 | ₩32,261 | ₩31,774 | ₩31,827 | -1.12% | 2.9만 |
|---|
| 2026.05.28 | ₩32,154 | ₩32,254 | ₩32,121 | ₩32,201 | +0.15% | 3.8천 |
|---|
| 2026.05.27 | ₩32,041 | ₩32,334 | ₩32,041 | ₩32,334 | +0.92% | 1.5천 |
|---|
| 2026.05.26 | ₩32,374 | ₩32,374 | ₩32,041 | ₩32,041 | -1.03% | 526 |
|---|
| 2026.05.22 | ₩32,228 | ₩32,228 | ₩32,228 | ₩32,228 | 0.00% | 589 |
|---|
| 2026.05.21 | ₩32,294 | ₩32,481 | ₩32,294 | ₩32,321 | +0.08% | 5.1천 |
|---|
| 2026.05.20 | ₩32,028 | ₩32,028 | ₩32,028 | ₩32,028 | +0.00% | 844 |
|---|
| 2026.05.19 | ₩32,094 | ₩32,241 | ₩32,034 | ₩32,134 | +0.13% | 5.6천 |
|---|
| 2026.05.18 | ₩32,094 | ₩32,234 | ₩32,028 | ₩32,174 | +0.25% | 4.4천 |
|---|
| 2026.05.15 | ₩32,161 | ₩32,161 | ₩31,885 | ₩31,981 | -0.56% | 4.6천 |
|---|
| 2026.05.14 | ₩32,094 | ₩32,161 | ₩32,094 | ₩32,161 | +0.21% | 4.6천 |
|---|
| 2026.05.13 | ₩32,294 | ₩32,294 | ₩31,961 | ₩32,041 | -0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩32,281 | ₩32,361 | ₩32,281 | ₩32,314 | +0.10% | 5.4천 |
|---|
| 2026.05.11 | ₩32,361 | ₩32,441 | ₩32,241 | ₩32,241 | -0.37% | 1.5만 |
|---|
| 2026.05.08 | ₩32,441 | ₩32,441 | ₩32,335 | ₩32,335 | -0.33% | 2.6천 |
|---|
| 2026.05.07 | ₩32,361 | ₩32,441 | ₩32,241 | ₩32,361 | 0.00% | 1.6천 |
|---|
| 2026.05.06 | ₩32,561 | ₩32,561 | ₩32,354 | ₩32,354 | -0.64% | 6.7천 |
|---|
| 2026.05.05 | ₩32,548 | ₩32,548 | ₩32,228 | ₩32,228 | -0.98% | 1.6만 |
|---|
| 2026.05.04 | ₩32,428 | ₩32,441 | ₩32,134 | ₩32,435 | +0.02% | 7.9천 |
|---|
| 2026.05.01 | ₩32,281 | ₩32,481 | ₩32,281 | ₩32,441 | +0.50% | 5.2천 |
|---|
| 2026.04.30 | ₩32,294 | ₩32,294 | ₩32,041 | ₩32,188 | -0.33% | 9.2천 |
|---|
| 2026.04.29 | ₩32,348 | ₩32,348 | ₩32,028 | ₩32,161 | -0.58% | 3.4천 |
|---|
| 2026.04.28 | ₩32,294 | ₩32,361 | ₩32,294 | ₩32,321 | +0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩32,361 | ₩32,361 | ₩32,334 | ₩32,348 | -0.04% | 1.6천 |
|---|
| 2026.04.24 | ₩32,294 | ₩32,321 | ₩32,294 | ₩32,294 | 0.00% | 613 |
|---|
| 2026.04.23 | ₩32,281 | ₩32,401 | ₩32,268 | ₩32,281 | 0.00% | 2.7천 |
|---|
| 2026.04.22 | ₩32,428 | ₩32,428 | ₩32,001 | ₩32,254 | -0.53% | 1.3만 |
|---|
| 2026.04.21 | ₩32,348 | ₩32,348 | ₩32,121 | ₩32,294 | -0.17% | 942 |
|---|
| 2026.04.20 | ₩32,348 | ₩32,374 | ₩32,268 | ₩32,348 | 0.00% | 8.5천 |
|---|
| 2026.04.17 | ₩32,361 | ₩32,628 | ₩32,348 | ₩32,455 | +0.29% | 2.9만 |
|---|
| 2026.04.16 | ₩32,802 | ₩32,802 | ₩32,294 | ₩32,294 | -1.55% | 1.9만 |
|---|
| 2026.04.15 | ₩32,815 | ₩32,815 | ₩32,588 | ₩32,802 | -0.04% | 6.4천 |
|---|
| 2026.04.14 | ₩32,735 | ₩32,788 | ₩32,728 | ₩32,775 | +0.12% | 3.7천 |
|---|
| 2026.04.13 | ₩32,735 | ₩32,755 | ₩32,401 | ₩32,495 | -0.73% | 9.9천 |
|---|
| 2026.04.10 | ₩32,575 | ₩32,828 | ₩32,575 | ₩32,761 | +0.57% | 3.7천 |
|---|
| 2026.04.09 | ₩32,842 | ₩32,842 | ₩32,481 | ₩32,695 | -0.45% | 1.4만 |
|---|
| 2026.04.08 | ₩32,628 | ₩32,922 | ₩32,628 | ₩32,802 | +0.53% | 6천 |
|---|
| 2026.04.07 | ₩32,481 | ₩32,615 | ₩32,361 | ₩32,428 | -0.16% | 9.6천 |
|---|
| 2026.04.06 | ₩32,401 | ₩32,428 | ₩32,094 | ₩32,294 | -0.33% | 4.2천 |
|---|
| 2026.04.02 | ₩32,802 | ₩32,802 | ₩32,134 | ₩32,228 | -1.75% | 5천 |
|---|
| 2026.04.01 | ₩32,468 | ₩32,882 | ₩32,361 | ₩32,495 | +0.08% | 9.9천 |
|---|
| 2026.03.31 | ₩32,641 | ₩32,668 | ₩32,361 | ₩32,548 | -0.29% | 5.4천 |
|---|
| 2026.03.30 | ₩32,601 | ₩32,601 | ₩32,495 | ₩32,495 | -0.33% | 747 |
|---|
| 2026.03.27 | ₩32,895 | ₩32,895 | ₩32,368 | ₩32,401 | -1.50% | 1.6천 |
|---|
| 2026.03.26 | ₩32,695 | ₩32,695 | ₩32,561 | ₩32,561 | -0.41% | 1.6천 |
|---|
| 2026.03.25 | ₩32,761 | ₩32,962 | ₩32,761 | ₩32,815 | +0.16% | 3.6천 |
|---|
| 2026.03.24 | ₩32,761 | ₩32,761 | ₩32,748 | ₩32,748 | -0.04% | 692 |
|---|
| 2026.03.23 | ₩32,481 | ₩32,668 | ₩31,807 | ₩32,372 | -0.34% | 1.7만 |
|---|
| 2026.03.20 | ₩32,962 | ₩32,988 | ₩32,962 | ₩32,962 | 0.00% | 816 |
|---|
| 2026.03.19 | ₩33,255 | ₩33,255 | ₩32,761 | ₩32,895 | -1.08% | 3.3천 |
|---|
| 2026.03.18 | ₩32,748 | ₩32,868 | ₩32,748 | ₩32,748 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩33,282 | ₩33,282 | ₩32,757 | ₩32,828 | -1.36% | 1.6만 |
|---|
| 2026.03.16 | ₩33,095 | ₩33,335 | ₩32,935 | ₩32,948 | -0.44% | 1.9천 |
|---|
| 2026.03.13 | ₩33,202 | ₩33,202 | ₩33,042 | ₩33,082 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩33,362 | ₩33,362 | ₩32,962 | ₩32,962 | -1.20% | 1.3만 |
|---|
| 2026.03.11 | ₩33,362 | ₩33,415 | ₩33,229 | ₩33,229 | -0.40% | 2.1천 |
|---|
| 2026.03.10 | ₩33,389 | ₩33,389 | ₩33,322 | ₩33,322 | -0.20% | 695 |
|---|
| 2026.03.09 | ₩33,122 | ₩33,309 | ₩33,082 | ₩33,269 | +0.44% | 878 |
|---|
| 2026.03.06 | ₩33,028 | ₩33,269 | ₩32,908 | ₩33,135 | +0.32% | 974 |
|---|
| 2026.03.05 | ₩33,295 | ₩33,522 | ₩33,102 | ₩33,102 | -0.58% | 818 |
|---|
| 2026.03.04 | ₩33,135 | ₩33,762 | ₩33,122 | ₩33,162 | +0.08% | 2천 |
|---|
| 2026.03.03 | ₩33,229 | ₩33,229 | ₩32,815 | ₩33,022 | -0.62% | 2천 |
|---|
| 2026.03.02 | ₩33,162 | ₩33,429 | ₩33,055 | ₩33,429 | +0.80% | 1.4천 |
|---|
| 2026.02.27 | ₩33,522 | ₩33,549 | ₩33,042 | ₩33,162 | -1.07% | 1.6만 |
|---|
| 2026.02.26 | ₩33,255 | ₩33,415 | ₩33,255 | ₩33,295 | +0.12% | 6.4천 |
|---|
| 2026.02.25 | ₩33,362 | ₩33,562 | ₩33,229 | ₩33,309 | -0.16% | 653 |
|---|
| 2026.02.24 | ₩33,482 | ₩33,602 | ₩33,143 | ₩33,229 | -0.76% | 4천 |
|---|
| 2026.02.23 | ₩33,522 | ₩33,542 | ₩33,235 | ₩33,415 | -0.32% | 242 |
|---|
| 2026.02.20 | ₩33,602 | ₩33,629 | ₩33,229 | ₩33,389 | -0.64% | 1만 |
|---|
| 2026.02.19 | ₩33,616 | ₩33,616 | ₩33,442 | ₩33,522 | -0.28% | 6.2천 |
|---|
| 2026.02.18 | ₩33,578 | ₩33,669 | ₩33,509 | ₩33,522 | -0.17% | 5.4천 |
|---|
| 2026.02.17 | ₩33,589 | ₩33,656 | ₩33,542 | ₩33,562 | -0.08% | 2.1만 |
|---|
| 2026.02.13 | ₩33,749 | ₩33,749 | ₩33,515 | ₩33,515 | -0.69% | 1천 |
|---|
| 2026.02.12 | ₩33,455 | ₩33,602 | ₩33,455 | ₩33,562 | +0.32% | 2천 |
|---|
| 2026.02.11 | ₩33,455 | ₩33,455 | ₩33,289 | ₩33,402 | -0.16% | 4.2천 |
|---|
| 2026.02.10 | ₩33,335 | ₩33,429 | ₩33,329 | ₩33,329 | -0.02% | 7.1천 |
|---|
| 2026.02.09 | ₩33,402 | ₩33,402 | ₩33,249 | ₩33,322 | -0.24% | 5.7천 |
|---|
| 2026.02.06 | ₩33,309 | ₩33,309 | ₩33,162 | ₩33,295 | -0.04% | 7.4천 |
|---|
| 2026.02.05 | ₩33,229 | ₩33,282 | ₩33,162 | ₩33,282 | +0.16% | 3.4천 |
|---|
| 2026.02.04 | ₩33,202 | ₩33,215 | ₩33,095 | ₩33,215 | +0.04% | 3.6천 |
|---|
| 2026.02.03 | ₩33,295 | ₩33,295 | ₩33,135 | ₩33,162 | -0.40% | 5.3천 |
|---|
| 2026.02.02 | ₩33,255 | ₩33,308 | ₩33,189 | ₩33,229 | -0.08% | 7.8천 |
|---|
| 2026.01.30 | ₩33,295 | ₩33,295 | ₩33,115 | ₩33,229 | -0.20% | 874 |
|---|
| 2026.01.29 | ₩33,189 | ₩33,229 | ₩32,895 | ₩33,229 | +0.12% | 1.1만 |
|---|
| 2026.01.28 | ₩33,162 | ₩33,229 | ₩33,095 | ₩33,189 | +0.08% | 1.7만 |
|---|
| 2026.01.27 | ₩33,202 | ₩33,202 | ₩33,042 | ₩33,148 | -0.16% | 2천 |
|---|
| 2026.01.26 | ₩33,002 | ₩33,162 | ₩33,002 | ₩33,162 | +0.49% | 2.6천 |
|---|
| 2026.01.23 | ₩33,135 | ₩33,228 | ₩32,935 | ₩33,162 | +0.08% | 8.7천 |
|---|
| 2026.01.22 | ₩32,882 | ₩32,962 | ₩32,868 | ₩32,962 | +0.24% | 5.7천 |
|---|
| 2026.01.21 | ₩32,815 | ₩32,815 | ₩32,695 | ₩32,695 | -0.37% | 956 |
|---|
| 2026.01.20 | ₩32,695 | ₩32,761 | ₩32,681 | ₩32,708 | +0.04% | 2.6천 |
|---|
| 2026.01.16 | ₩32,815 | ₩32,828 | ₩32,668 | ₩32,802 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩32,988 | ₩33,028 | ₩32,681 | ₩32,681 | -0.93% | 1.6만 |
|---|
| 2026.01.14 | ₩32,788 | ₩32,962 | ₩32,788 | ₩32,882 | +0.28% | 8.4천 |
|---|
| 2026.01.13 | ₩32,935 | ₩32,935 | ₩32,721 | ₩32,855 | -0.24% | 1.6천 |
|---|
| 2026.01.12 | ₩33,242 | ₩33,242 | ₩32,668 | ₩32,775 | -1.41% | 2.4만 |
|---|
| 2026.01.09 | ₩33,095 | ₩33,215 | ₩33,095 | ₩33,215 | +0.36% | 3천 |
|---|
| 2026.01.08 | ₩33,015 | ₩33,095 | ₩32,922 | ₩33,095 | +0.24% | 3.7천 |
|---|
| 2026.01.07 | ₩32,868 | ₩33,162 | ₩32,708 | ₩32,882 | +0.04% | 5.5천 |
|---|
| 2026.01.06 | ₩32,895 | ₩33,015 | ₩32,761 | ₩32,761 | -0.41% | 2.3천 |
|---|
| 2026.01.05 | ₩33,202 | ₩33,229 | ₩32,708 | ₩32,708 | -1.49% | 1만 |
|---|
| 2026.01.02 | ₩33,295 | ₩33,295 | ₩32,935 | ₩33,055 | -0.72% | 1.4만 |
|---|
| 2025.12.31 | ₩33,202 | ₩33,295 | ₩33,162 | ₩33,295 | +0.28% | 1.1만 |
|---|
| 2025.12.30 | ₩33,189 | ₩33,309 | ₩33,148 | ₩33,259 | +0.21% | 1.6만 |
|---|
| 2025.12.29 | ₩33,055 | ₩33,175 | ₩32,895 | ₩33,175 | +0.36% | 1.5만 |
|---|
| 2025.12.26 | ₩33,148 | ₩33,148 | ₩33,095 | ₩33,095 | -0.16% | 1.3천 |
|---|
| 2025.12.24 | ₩33,148 | ₩33,148 | ₩33,094 | ₩33,129 | -0.06% | 1.9천 |
|---|
| 2025.12.23 | ₩33,215 | ₩33,215 | ₩32,908 | ₩32,962 | -0.76% | 4.4천 |
|---|
| 2025.12.22 | ₩33,215 | ₩33,215 | ₩33,148 | ₩33,148 | -0.20% | 8.7천 |
|---|
| 2025.12.19 | ₩33,255 | ₩33,255 | ₩33,189 | ₩33,202 | -0.16% | 6.2천 |
|---|
| 2025.12.18 | ₩33,375 | ₩33,375 | ₩33,115 | ₩33,148 | -0.68% | 9천 |
|---|
| 2025.12.17 | ₩33,362 | ₩33,455 | ₩33,148 | ₩33,148 | -0.64% | 1.4만 |
|---|
| 2025.12.16 | ₩33,429 | ₩34,390 | ₩33,193 | ₩33,362 | -0.20% | 2만 |
|---|
| 2025.12.15 | ₩33,429 | ₩33,429 | ₩33,362 | ₩33,362 | -0.20% | 423 |
|---|
| 2025.12.12 | ₩33,148 | ₩33,295 | ₩33,148 | ₩33,295 | +0.44% | 4천 |
|---|
| 2025.12.11 | ₩33,269 | ₩33,269 | ₩33,108 | ₩33,175 | -0.28% | 1.2만 |
|---|
| 2025.12.10 | ₩33,102 | ₩33,255 | ₩32,842 | ₩33,162 | +0.18% | 3.9천 |
|---|
| 2025.12.09 | ₩33,373 | ₩33,562 | ₩32,828 | ₩32,828 | -1.63% | 8.8천 |
|---|
| 2025.12.08 | ₩33,322 | ₩33,322 | ₩33,042 | ₩33,322 | 0.00% | 6.2천 |
|---|
| 2025.12.05 | ₩33,295 | ₩33,295 | ₩33,028 | ₩33,162 | -0.40% | 8.6천 |
|---|
| 2025.12.04 | ₩32,962 | ₩33,002 | ₩32,895 | ₩32,935 | -0.08% | 8천 |
|---|
| 2025.12.03 | ₩32,895 | ₩32,962 | ₩32,895 | ₩32,922 | +0.08% | 5.2천 |
|---|
| 2025.12.02 | ₩32,815 | ₩32,877 | ₩32,575 | ₩32,788 | -0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩32,775 | ₩32,775 | ₩32,748 | ₩32,748 | -0.08% | 4.9천 |
|---|
| 2025.11.28 | ₩32,655 | ₩32,775 | ₩32,615 | ₩32,708 | +0.16% | 3.8천 |
|---|
| 2025.11.26 | ₩32,535 | ₩32,628 | ₩32,495 | ₩32,628 | +0.29% | 5.5천 |
|---|
| 2025.11.25 | ₩32,802 | ₩32,802 | ₩32,561 | ₩32,561 | -0.73% | 5.6천 |
|---|
| 2025.11.24 | ₩32,561 | ₩32,775 | ₩32,348 | ₩32,561 | 0.00% | 1.2만 |
|---|
| 2025.11.21 | ₩32,428 | ₩32,548 | ₩32,428 | ₩32,548 | +0.37% | 953 |
|---|
| 2025.11.20 | ₩32,788 | ₩32,788 | ₩32,308 | ₩32,321 | -1.42% | 1만 |
|---|
| 2025.11.19 | ₩32,695 | ₩32,695 | ₩32,575 | ₩32,591 | -0.32% | 2.3천 |
|---|
| 2025.11.18 | ₩32,721 | ₩32,721 | ₩32,508 | ₩32,548 | -0.53% | 9.5천 |
|---|
| 2025.11.17 | ₩32,842 | ₩32,842 | ₩32,508 | ₩32,575 | -0.81% | 5.6천 |
|---|
| 2025.11.14 | ₩32,641 | ₩32,868 | ₩32,509 | ₩32,735 | +0.29% | 1.2만 |
|---|
| 2025.11.13 | ₩32,935 | ₩32,935 | ₩32,428 | ₩32,575 | -1.09% | 9천 |
|---|
| 2025.11.12 | ₩33,082 | ₩33,162 | ₩32,708 | ₩32,868 | -0.65% | 1.8만 |
|---|
| 2025.11.11 | ₩33,095 | ₩33,228 | ₩33,015 | ₩33,028 | -0.20% | 1.1만 |
|---|
| 2025.11.10 | ₩33,035 | ₩33,095 | ₩32,988 | ₩33,002 | -0.10% | 9.1천 |
|---|
| 2025.11.07 | ₩32,962 | ₩32,962 | ₩32,922 | ₩32,922 | -0.12% | 5천 |
|---|
| 2025.11.06 | ₩33,068 | ₩33,068 | ₩32,955 | ₩32,956 | -0.34% | 5.7천 |
|---|
| 2025.11.05 | ₩32,988 | ₩32,988 | ₩32,868 | ₩32,954 | -0.10% | 4.8천 |
|---|
| 2025.11.04 | ₩32,962 | ₩32,975 | ₩32,855 | ₩32,914 | -0.14% | 2.1만 |
|---|
| 2025.11.03 | ₩33,141 | ₩33,148 | ₩32,962 | ₩33,015 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩33,215 | ₩33,215 | ₩33,042 | ₩33,082 | -0.40% | 1.9만 |
|---|
| 2025.10.30 | ₩33,335 | ₩33,335 | ₩33,148 | ₩33,148 | -0.56% | 4.8천 |
|---|
| 2025.10.29 | ₩33,255 | ₩33,362 | ₩33,255 | ₩33,255 | 0.00% | 7천 |
|---|
| 2025.10.28 | ₩33,509 | ₩33,509 | ₩33,135 | ₩33,215 | -0.88% | 21.3만 |
|---|
| 2025.10.27 | ₩33,429 | ₩33,429 | ₩33,369 | ₩33,429 | -0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩33,535 | ₩33,535 | ₩33,363 | ₩33,495 | -0.12% | 6.6천 |
|---|
| 2025.10.23 | ₩33,375 | ₩33,454 | ₩33,229 | ₩33,415 | +0.12% | 6.9천 |
|---|
| 2025.10.22 | ₩33,562 | ₩33,562 | ₩33,295 | ₩33,389 | -0.52% | 1.5만 |
|---|
| 2025.10.21 | ₩33,495 | ₩33,495 | ₩33,442 | ₩33,495 | 0.00% | 3천 |
|---|
| 2025.10.20 | ₩33,495 | ₩33,495 | ₩33,375 | ₩33,415 | -0.24% | 2.4천 |
|---|
| 2025.10.17 | ₩33,455 | ₩33,455 | ₩33,229 | ₩33,295 | -0.48% | 1.6만 |
|---|
| 2025.10.16 | ₩33,469 | ₩33,469 | ₩33,342 | ₩33,382 | -0.26% | 6.3천 |
|---|
| 2025.10.15 | ₩33,562 | ₩33,562 | ₩33,415 | ₩33,415 | -0.44% | 6.1천 |
|---|
| 2025.10.14 | ₩33,549 | ₩33,549 | ₩33,389 | ₩33,429 | -0.36% | 4.7천 |
|---|
| 2025.10.13 | ₩33,422 | ₩33,469 | ₩33,422 | ₩33,455 | +0.10% | 807 |
|---|
| 2025.10.10 | ₩33,349 | ₩33,412 | ₩33,335 | ₩33,382 | +0.10% | 5.8천 |
|---|
