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 | ₩28,653 | ₩29,173 | ₩27,984 | ₩28,827 | +0.61% | 2.8만 |
| 2026.10.08 | ₩28,653 | ₩28,693 | ₩28,566 | ₩28,633 | -0.07% | 4.6천 |
| 2026.10.07 | ₩28,626 | ₩28,677 | ₩28,349 | ₩28,439 | -0.65% | 3.6천 |
| 2026.10.06 | ₩28,680 | ₩28,947 | ₩28,680 | ₩28,680 | 0.00% | 6.5천 |
| 2026.10.05 | ₩28,961 | ₩29,175 | ₩28,699 | ₩28,747 | -0.74% | 4.1천 |
| 2026.10.02 | ₩29,161 | ₩29,416 | ₩28,947 | ₩29,001 | -0.55% | 1.2만 |
| 2026.10.01 | ₩29,282 | ₩29,282 | ₩29,028 | ₩29,028 | -0.87% | 2.5천 |
| 2026.09.30 | ₩29,349 | ₩29,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,563 |
| +0.73% |
| 2.8천 |
| 2026.09.29 | ₩29,095 | ₩29,402 | ₩29,095 | ₩29,349 | +0.87% | 5.3천 |
|---|
| 2026.09.28 | ₩29,161 | ₩29,309 | ₩29,001 | ₩29,309 | +0.50% | 1.2만 |
|---|
| 2026.09.25 | ₩29,242 | ₩29,295 | ₩29,161 | ₩29,161 | -0.27% | 3.2천 |
|---|
| 2026.09.24 | ₩29,442 | ₩29,630 | ₩29,175 | ₩29,175 | -0.91% | 1만 |
|---|
| 2026.09.23 | ₩30,459 | ₩30,459 | ₩29,503 | ₩29,589 | -2.85% | 1.6만 |
|---|
| 2026.09.22 | ₩30,499 | ₩30,740 | ₩30,232 | ₩30,486 | -0.04% | 1.7천 |
|---|
| 2026.09.21 | ₩30,392 | ₩30,900 | ₩30,392 | ₩30,753 | +1.19% | 1.9천 |
|---|
| 2026.09.18 | ₩31,542 | ₩31,542 | ₩30,447 | ₩30,472 | -3.39% | 1.6만 |
|---|
| 2026.09.17 | ₩31,128 | ₩31,435 | ₩30,994 | ₩31,422 | +0.95% | 6.4천 |
|---|
| 2026.09.16 | ₩30,446 | ₩31,098 | ₩29,738 | ₩31,098 | +2.14% | 2.9천 |
|---|
| 2026.09.15 | ₩31,141 | ₩31,141 | ₩28,974 | ₩30,512 | -2.02% | 1만 |
|---|
| 2026.09.14 | ₩31,235 | ₩31,235 | ₩31,235 | ₩31,235 | 0.00% | 7.8천 |
|---|
| 2026.09.11 | ₩31,235 | ₩31,435 | ₩30,225 | ₩31,168 | -0.21% | 1.5만 |
|---|
| 2026.09.10 | ₩31,288 | ₩31,509 | ₩31,248 | ₩31,248 | -0.13% | 1천 |
|---|
| 2026.09.09 | ₩31,248 | ₩31,529 | ₩31,248 | ₩31,516 | +0.86% | 1.2천 |
|---|
| 2026.09.08 | ₩31,235 | ₩31,235 | ₩31,235 | ₩31,235 | 0.00% | 165 |
|---|
| 2026.09.04 | ₩31,556 | ₩31,556 | ₩31,235 | ₩31,235 | -1.02% | 942 |
|---|
| 2026.09.03 | ₩31,235 | ₩31,763 | ₩31,235 | ₩31,763 | +1.69% | 1.7천 |
|---|
| 2026.09.02 | ₩31,034 | ₩31,034 | ₩31,034 | ₩31,034 | 0.00% | 330 |
|---|
| 2026.09.01 | ₩31,342 | ₩31,342 | ₩30,793 | ₩31,034 | -0.98% | 2.6천 |
|---|
| 2026.08.31 | ₩31,195 | ₩31,315 | ₩30,981 | ₩31,315 | +0.39% | 3천 |
|---|
| 2026.08.28 | ₩31,168 | ₩31,168 | ₩31,168 | ₩31,168 | 0.00% | 2천 |
|---|
| 2026.08.27 | ₩31,128 | ₩31,262 | ₩31,128 | ₩31,181 | +0.17% | 1.9천 |
|---|
| 2026.08.26 | ₩31,168 | ₩31,168 | ₩31,128 | ₩31,128 | -0.13% | 860 |
|---|
| 2026.08.25 | ₩31,355 | ₩31,355 | ₩31,123 | ₩31,255 | -0.32% | 1.6천 |
|---|
| 2026.08.24 | ₩31,235 | ₩31,235 | ₩31,201 | ₩31,201 | -0.11% | 1.5천 |
|---|
| 2026.08.21 | ₩31,034 | ₩31,128 | ₩31,034 | ₩31,128 | +0.30% | 2.4천 |
|---|
| 2026.08.20 | ₩31,422 | ₩31,422 | ₩31,369 | ₩31,369 | -0.17% | 579 |
|---|
| 2026.08.19 | ₩31,048 | ₩31,636 | ₩30,753 | ₩31,516 | +1.51% | 2.9만 |
|---|
| 2026.08.18 | ₩31,235 | ₩31,235 | ₩31,048 | ₩31,048 | -0.60% | 1.8천 |
|---|
| 2026.08.17 | ₩31,221 | ₩31,262 | ₩31,048 | ₩31,074 | -0.47% | 3.8천 |
|---|
| 2026.08.14 | ₩31,275 | ₩31,275 | ₩31,235 | ₩31,235 | -0.13% | 632 |
|---|
| 2026.08.13 | ₩31,188 | ₩31,188 | ₩31,155 | ₩31,155 | -0.11% | 1.4천 |
|---|
| 2026.08.12 | ₩31,302 | ₩31,302 | ₩30,900 | ₩30,967 | -1.07% | 5천 |
|---|
| 2026.08.11 | ₩31,128 | ₩31,355 | ₩30,914 | ₩30,941 | -0.60% | 6.5천 |
|---|
| 2026.08.10 | ₩31,315 | ₩31,315 | ₩31,170 | ₩31,175 | -0.45% | 2.2천 |
|---|
| 2026.08.07 | ₩31,128 | ₩31,168 | ₩31,128 | ₩31,168 | +0.13% | 829 |
|---|
| 2026.08.06 | ₩31,302 | ₩31,302 | ₩31,302 | ₩31,302 | 0.00% | 138 |
|---|
| 2026.08.05 | ₩31,141 | ₩31,279 | ₩31,141 | ₩31,279 | +0.44% | 1.7천 |
|---|
| 2026.08.04 | ₩31,208 | ₩31,302 | ₩31,208 | ₩31,208 | 0.00% | 2.7천 |
|---|
| 2026.08.03 | ₩31,235 | ₩31,307 | ₩31,235 | ₩31,307 | +0.23% | 590 |
|---|
| 2026.07.31 | ₩31,101 | ₩31,235 | ₩31,101 | ₩31,235 | +0.43% | 1.3만 |
|---|
| 2026.07.30 | ₩31,315 | ₩31,395 | ₩31,061 | ₩31,101 | -0.68% | 1.7만 |
|---|
| 2026.07.29 | ₩31,369 | ₩31,563 | ₩31,369 | ₩31,469 | +0.32% | 3천 |
|---|
| 2026.07.28 | ₩31,422 | ₩32,078 | ₩31,422 | ₩31,556 | +0.43% | 1.4천 |
|---|
| 2026.07.27 | ₩31,422 | ₩31,422 | ₩31,422 | ₩31,422 | 0.00% | 3.8천 |
|---|
| 2026.07.24 | ₩32,240 | ₩32,240 | ₩31,422 | ₩31,596 | -2.00% | 1.4만 |
|---|
| 2026.07.23 | ₩31,556 | ₩31,730 | ₩31,556 | ₩31,730 | +0.55% | 1.2천 |
|---|
| 2026.07.22 | ₩31,783 | ₩31,850 | ₩31,716 | ₩31,716 | -0.21% | 9.2천 |
|---|
| 2026.07.21 | ₩31,944 | ₩31,944 | ₩31,944 | ₩31,944 | 0.00% | 225 |
|---|
| 2026.07.20 | ₩32,171 | ₩32,171 | ₩32,171 | ₩32,171 | 0.00% | 207 |
|---|
| 2026.07.17 | ₩32,118 | ₩32,265 | ₩31,783 | ₩31,957 | -0.50% | 6.4천 |
|---|
| 2026.07.16 | ₩32,184 | ₩32,184 | ₩31,971 | ₩32,078 | -0.33% | 3.3천 |
|---|
| 2026.07.15 | ₩31,703 | ₩32,091 | ₩31,703 | ₩32,011 | +0.97% | 1.7천 |
|---|
| 2026.07.14 | ₩31,770 | ₩31,930 | ₩31,462 | ₩31,650 | -0.38% | 1.3만 |
|---|
| 2026.07.13 | ₩31,636 | ₩31,636 | ₩31,502 | ₩31,636 | 0.00% | 2.5천 |
|---|
| 2026.07.10 | ₩31,763 | ₩32,078 | ₩31,435 | ₩32,064 | +0.95% | 7.6천 |
|---|
| 2026.07.09 | ₩31,730 | ₩31,783 | ₩31,730 | ₩31,770 | +0.13% | 766 |
|---|
| 2026.07.08 | ₩31,583 | ₩31,730 | ₩31,583 | ₩31,676 | +0.30% | 6.7천 |
|---|
| 2026.07.07 | ₩31,502 | ₩31,609 | ₩31,369 | ₩31,569 | +0.21% | 8.6천 |
|---|
| 2026.07.06 | ₩31,489 | ₩31,489 | ₩31,409 | ₩31,442 | -0.15% | 2.5천 |
|---|
| 2026.07.02 | ₩31,435 | ₩31,435 | ₩31,275 | ₩31,395 | -0.13% | 3.7천 |
|---|
| 2026.07.01 | ₩31,409 | ₩31,489 | ₩30,927 | ₩31,315 | -0.30% | 1.5만 |
|---|
| 2026.06.30 | ₩32,037 | ₩32,439 | ₩31,623 | ₩31,623 | -1.29% | 1.9만 |
|---|
| 2026.06.29 | ₩32,238 | ₩32,238 | ₩32,171 | ₩32,225 | -0.04% | 2.1천 |
|---|
| 2026.06.26 | ₩31,489 | ₩32,185 | ₩31,489 | ₩31,703 | +0.68% | 4.3천 |
|---|
| 2026.06.25 | ₩32,185 | ₩32,185 | ₩31,650 | ₩31,710 | -1.48% | 3.9천 |
|---|
| 2026.06.24 | ₩31,864 | ₩32,238 | ₩31,743 | ₩31,997 | +0.42% | 1.6천 |
|---|
| 2026.06.23 | ₩31,716 | ₩31,770 | ₩31,716 | ₩31,770 | +0.17% | 730 |
|---|
| 2026.06.22 | ₩31,556 | ₩31,803 | ₩31,556 | ₩31,770 | +0.68% | 3.5천 |
|---|
| 2026.06.18 | ₩31,850 | ₩31,864 | ₩31,676 | ₩31,716 | -0.42% | 2.5천 |
|---|
| 2026.06.17 | ₩31,449 | ₩31,743 | ₩31,449 | ₩31,516 | +0.21% | 994 |
|---|
| 2026.06.16 | ₩31,757 | ₩31,757 | ₩31,603 | ₩31,703 | -0.17% | 1.5천 |
|---|
| 2026.06.15 | ₩31,569 | ₩31,716 | ₩31,569 | ₩31,716 | +0.47% | 2.3천 |
|---|
| 2026.06.12 | ₩31,369 | ₩31,502 | ₩31,369 | ₩31,369 | 0.00% | 696 |
|---|
| 2026.06.11 | ₩31,181 | ₩31,609 | ₩31,181 | ₩31,549 | +1.18% | 5.7천 |
|---|
| 2026.06.10 | ₩31,636 | ₩31,636 | ₩31,235 | ₩31,369 | -0.85% | 9천 |
|---|
| 2026.06.09 | ₩31,476 | ₩31,690 | ₩31,435 | ₩31,583 | +0.34% | 3.2천 |
|---|
| 2026.06.08 | ₩31,716 | ₩31,963 | ₩31,596 | ₩31,690 | -0.08% | 6.8천 |
|---|
| 2026.06.05 | ₩31,904 | ₩31,971 | ₩31,703 | ₩31,703 | -0.63% | 3.5천 |
|---|
| 2026.06.04 | ₩32,011 | ₩32,011 | ₩31,950 | ₩32,011 | -0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩31,837 | ₩32,037 | ₩31,837 | ₩32,011 | +0.55% | 998 |
|---|
| 2026.06.02 | ₩32,104 | ₩32,144 | ₩31,917 | ₩32,037 | -0.21% | 7.5천 |
|---|
| 2026.06.01 | ₩31,957 | ₩32,158 | ₩31,957 | ₩32,104 | +0.46% | 9.4천 |
|---|
| 2026.05.29 | ₩32,265 | ₩32,338 | ₩31,850 | ₩31,904 | -1.12% | 2.9만 |
|---|
| 2026.05.28 | ₩32,231 | ₩32,332 | ₩32,198 | ₩32,278 | +0.15% | 3.8천 |
|---|
| 2026.05.27 | ₩32,118 | ₩32,412 | ₩32,118 | ₩32,412 | +0.92% | 1.5천 |
|---|
| 2026.05.26 | ₩32,452 | ₩32,452 | ₩32,118 | ₩32,118 | -1.03% | 526 |
|---|
| 2026.05.22 | ₩32,305 | ₩32,305 | ₩32,305 | ₩32,305 | 0.00% | 589 |
|---|
| 2026.05.21 | ₩32,372 | ₩32,559 | ₩32,372 | ₩32,399 | +0.08% | 5.1천 |
|---|
| 2026.05.20 | ₩32,104 | ₩32,104 | ₩32,104 | ₩32,104 | +0.00% | 844 |
|---|
| 2026.05.19 | ₩32,171 | ₩32,318 | ₩32,111 | ₩32,211 | +0.13% | 5.6천 |
|---|
| 2026.05.18 | ₩32,171 | ₩32,312 | ₩32,104 | ₩32,251 | +0.25% | 4.4천 |
|---|
| 2026.05.15 | ₩32,238 | ₩32,238 | ₩31,961 | ₩32,058 | -0.56% | 4.6천 |
|---|
| 2026.05.14 | ₩32,171 | ₩32,238 | ₩32,171 | ₩32,238 | +0.21% | 4.6천 |
|---|
| 2026.05.13 | ₩32,372 | ₩32,372 | ₩32,037 | ₩32,118 | -0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩32,358 | ₩32,439 | ₩32,358 | ₩32,392 | +0.10% | 5.4천 |
|---|
| 2026.05.11 | ₩32,439 | ₩32,519 | ₩32,318 | ₩32,318 | -0.37% | 1.5만 |
|---|
| 2026.05.08 | ₩32,519 | ₩32,519 | ₩32,412 | ₩32,412 | -0.33% | 2.6천 |
|---|
| 2026.05.07 | ₩32,439 | ₩32,519 | ₩32,318 | ₩32,439 | 0.00% | 1.6천 |
|---|
| 2026.05.06 | ₩32,639 | ₩32,639 | ₩32,432 | ₩32,432 | -0.64% | 6.7천 |
|---|
| 2026.05.05 | ₩32,626 | ₩32,626 | ₩32,305 | ₩32,305 | -0.98% | 1.6만 |
|---|
| 2026.05.04 | ₩32,506 | ₩32,519 | ₩32,211 | ₩32,512 | +0.02% | 7.9천 |
|---|
| 2026.05.01 | ₩32,358 | ₩32,559 | ₩32,358 | ₩32,519 | +0.50% | 5.2천 |
|---|
| 2026.04.30 | ₩32,372 | ₩32,372 | ₩32,118 | ₩32,265 | -0.33% | 9.2천 |
|---|
| 2026.04.29 | ₩32,425 | ₩32,425 | ₩32,104 | ₩32,238 | -0.58% | 3.4천 |
|---|
| 2026.04.28 | ₩32,372 | ₩32,439 | ₩32,372 | ₩32,399 | +0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩32,439 | ₩32,439 | ₩32,412 | ₩32,425 | -0.04% | 1.6천 |
|---|
| 2026.04.24 | ₩32,372 | ₩32,399 | ₩32,372 | ₩32,372 | 0.00% | 613 |
|---|
| 2026.04.23 | ₩32,358 | ₩32,479 | ₩32,345 | ₩32,358 | 0.00% | 2.7천 |
|---|
| 2026.04.22 | ₩32,505 | ₩32,505 | ₩32,078 | ₩32,332 | -0.53% | 1.3만 |
|---|
| 2026.04.21 | ₩32,425 | ₩32,425 | ₩32,198 | ₩32,372 | -0.17% | 942 |
|---|
| 2026.04.20 | ₩32,425 | ₩32,452 | ₩32,345 | ₩32,425 | 0.00% | 8.5천 |
|---|
| 2026.04.17 | ₩32,439 | ₩32,706 | ₩32,425 | ₩32,532 | +0.29% | 2.9만 |
|---|
| 2026.04.16 | ₩32,880 | ₩32,880 | ₩32,372 | ₩32,372 | -1.55% | 1.9만 |
|---|
| 2026.04.15 | ₩32,894 | ₩32,894 | ₩32,666 | ₩32,880 | -0.04% | 6.4천 |
|---|
| 2026.04.14 | ₩32,813 | ₩32,867 | ₩32,807 | ₩32,853 | +0.12% | 3.7천 |
|---|
| 2026.04.13 | ₩32,813 | ₩32,833 | ₩32,479 | ₩32,573 | -0.73% | 9.9천 |
|---|
| 2026.04.10 | ₩32,653 | ₩32,907 | ₩32,653 | ₩32,840 | +0.57% | 3.7천 |
|---|
| 2026.04.09 | ₩32,920 | ₩32,920 | ₩32,559 | ₩32,773 | -0.45% | 1.4만 |
|---|
| 2026.04.08 | ₩32,706 | ₩33,001 | ₩32,706 | ₩32,880 | +0.53% | 6천 |
|---|
| 2026.04.07 | ₩32,559 | ₩32,693 | ₩32,439 | ₩32,506 | -0.16% | 9.6천 |
|---|
| 2026.04.06 | ₩32,479 | ₩32,506 | ₩32,171 | ₩32,372 | -0.33% | 4.2천 |
|---|
| 2026.04.02 | ₩32,880 | ₩32,880 | ₩32,211 | ₩32,305 | -1.75% | 5천 |
|---|
| 2026.04.01 | ₩32,546 | ₩32,960 | ₩32,439 | ₩32,573 | +0.08% | 9.9천 |
|---|
| 2026.03.31 | ₩32,720 | ₩32,746 | ₩32,439 | ₩32,626 | -0.29% | 5.4천 |
|---|
| 2026.03.30 | ₩32,680 | ₩32,680 | ₩32,573 | ₩32,573 | -0.33% | 747 |
|---|
| 2026.03.27 | ₩32,974 | ₩32,974 | ₩32,445 | ₩32,479 | -1.50% | 1.6천 |
|---|
| 2026.03.26 | ₩32,773 | ₩32,773 | ₩32,639 | ₩32,639 | -0.41% | 1.6천 |
|---|
| 2026.03.25 | ₩32,840 | ₩33,041 | ₩32,840 | ₩32,894 | +0.16% | 3.6천 |
|---|
| 2026.03.24 | ₩32,840 | ₩32,840 | ₩32,827 | ₩32,827 | -0.04% | 692 |
|---|
| 2026.03.23 | ₩32,559 | ₩32,746 | ₩31,883 | ₩32,449 | -0.34% | 1.7만 |
|---|
| 2026.03.20 | ₩33,041 | ₩33,067 | ₩33,041 | ₩33,041 | 0.00% | 816 |
|---|
| 2026.03.19 | ₩33,335 | ₩33,335 | ₩32,840 | ₩32,974 | -1.08% | 3.3천 |
|---|
| 2026.03.18 | ₩32,827 | ₩32,947 | ₩32,827 | ₩32,827 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩33,362 | ₩33,362 | ₩32,836 | ₩32,907 | -1.36% | 1.6만 |
|---|
| 2026.03.16 | ₩33,174 | ₩33,415 | ₩33,014 | ₩33,027 | -0.44% | 1.9천 |
|---|
| 2026.03.13 | ₩33,281 | ₩33,281 | ₩33,121 | ₩33,161 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩33,442 | ₩33,442 | ₩33,041 | ₩33,041 | -1.20% | 1.3만 |
|---|
| 2026.03.11 | ₩33,442 | ₩33,496 | ₩33,308 | ₩33,308 | -0.40% | 2.1천 |
|---|
| 2026.03.10 | ₩33,469 | ₩33,469 | ₩33,402 | ₩33,402 | -0.20% | 695 |
|---|
| 2026.03.09 | ₩33,201 | ₩33,388 | ₩33,161 | ₩33,348 | +0.44% | 878 |
|---|
| 2026.03.06 | ₩33,108 | ₩33,348 | ₩32,987 | ₩33,215 | +0.32% | 974 |
|---|
| 2026.03.05 | ₩33,375 | ₩33,603 | ₩33,181 | ₩33,181 | -0.58% | 818 |
|---|
| 2026.03.04 | ₩33,215 | ₩33,843 | ₩33,201 | ₩33,241 | +0.08% | 2천 |
|---|
| 2026.03.03 | ₩33,308 | ₩33,308 | ₩32,894 | ₩33,101 | -0.62% | 2천 |
|---|
| 2026.03.02 | ₩33,241 | ₩33,509 | ₩33,134 | ₩33,509 | +0.80% | 1.4천 |
|---|
| 2026.02.27 | ₩33,603 | ₩33,629 | ₩33,121 | ₩33,241 | -1.07% | 1.6만 |
|---|
| 2026.02.26 | ₩33,335 | ₩33,496 | ₩33,335 | ₩33,375 | +0.12% | 6.4천 |
|---|
| 2026.02.25 | ₩33,442 | ₩33,643 | ₩33,308 | ₩33,388 | -0.16% | 653 |
|---|
| 2026.02.24 | ₩33,562 | ₩33,683 | ₩33,223 | ₩33,308 | -0.76% | 4천 |
|---|
| 2026.02.23 | ₩33,603 | ₩33,623 | ₩33,315 | ₩33,496 | -0.32% | 242 |
|---|
| 2026.02.20 | ₩33,683 | ₩33,710 | ₩33,308 | ₩33,469 | -0.64% | 1만 |
|---|
| 2026.02.19 | ₩33,696 | ₩33,696 | ₩33,522 | ₩33,603 | -0.28% | 6.2천 |
|---|
| 2026.02.18 | ₩33,659 | ₩33,750 | ₩33,589 | ₩33,603 | -0.17% | 5.4천 |
|---|
| 2026.02.17 | ₩33,669 | ₩33,736 | ₩33,623 | ₩33,643 | -0.08% | 2.1만 |
|---|
| 2026.02.13 | ₩33,830 | ₩33,830 | ₩33,596 | ₩33,596 | -0.69% | 1천 |
|---|
| 2026.02.12 | ₩33,536 | ₩33,683 | ₩33,536 | ₩33,643 | +0.32% | 2천 |
|---|
| 2026.02.11 | ₩33,536 | ₩33,536 | ₩33,368 | ₩33,482 | -0.16% | 4.2천 |
|---|
| 2026.02.10 | ₩33,415 | ₩33,509 | ₩33,409 | ₩33,409 | -0.02% | 7.1천 |
|---|
| 2026.02.09 | ₩33,482 | ₩33,482 | ₩33,328 | ₩33,402 | -0.24% | 5.7천 |
|---|
| 2026.02.06 | ₩33,388 | ₩33,388 | ₩33,241 | ₩33,375 | -0.04% | 7.4천 |
|---|
| 2026.02.05 | ₩33,308 | ₩33,362 | ₩33,241 | ₩33,362 | +0.16% | 3.4천 |
|---|
| 2026.02.04 | ₩33,281 | ₩33,295 | ₩33,174 | ₩33,295 | +0.04% | 3.6천 |
|---|
| 2026.02.03 | ₩33,375 | ₩33,375 | ₩33,215 | ₩33,241 | -0.40% | 5.3천 |
|---|
| 2026.02.02 | ₩33,335 | ₩33,388 | ₩33,268 | ₩33,308 | -0.08% | 7.8천 |
|---|
| 2026.01.30 | ₩33,375 | ₩33,375 | ₩33,194 | ₩33,308 | -0.20% | 874 |
|---|
| 2026.01.29 | ₩33,268 | ₩33,308 | ₩32,974 | ₩33,308 | +0.12% | 1.1만 |
|---|
| 2026.01.28 | ₩33,241 | ₩33,308 | ₩33,174 | ₩33,268 | +0.08% | 1.7만 |
|---|
| 2026.01.27 | ₩33,281 | ₩33,281 | ₩33,121 | ₩33,228 | -0.16% | 2천 |
|---|
| 2026.01.26 | ₩33,081 | ₩33,241 | ₩33,081 | ₩33,241 | +0.49% | 2.6천 |
|---|
| 2026.01.23 | ₩33,215 | ₩33,308 | ₩33,014 | ₩33,241 | +0.08% | 8.7천 |
|---|
| 2026.01.22 | ₩32,960 | ₩33,041 | ₩32,947 | ₩33,041 | +0.24% | 5.7천 |
|---|
| 2026.01.21 | ₩32,894 | ₩32,894 | ₩32,773 | ₩32,773 | -0.37% | 956 |
|---|
| 2026.01.20 | ₩32,773 | ₩32,840 | ₩32,760 | ₩32,787 | +0.04% | 2.6천 |
|---|
| 2026.01.16 | ₩32,894 | ₩32,907 | ₩32,746 | ₩32,880 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩33,067 | ₩33,108 | ₩32,760 | ₩32,760 | -0.93% | 1.6만 |
|---|
| 2026.01.14 | ₩32,867 | ₩33,041 | ₩32,867 | ₩32,960 | +0.28% | 8.4천 |
|---|
| 2026.01.13 | ₩33,014 | ₩33,014 | ₩32,800 | ₩32,934 | -0.24% | 1.6천 |
|---|
| 2026.01.12 | ₩33,322 | ₩33,322 | ₩32,746 | ₩32,853 | -1.41% | 2.4만 |
|---|
| 2026.01.09 | ₩33,174 | ₩33,295 | ₩33,174 | ₩33,295 | +0.36% | 3천 |
|---|
| 2026.01.08 | ₩33,094 | ₩33,174 | ₩33,001 | ₩33,174 | +0.24% | 3.7천 |
|---|
| 2026.01.07 | ₩32,947 | ₩33,241 | ₩32,787 | ₩32,960 | +0.04% | 5.5천 |
|---|
| 2026.01.06 | ₩32,974 | ₩33,094 | ₩32,840 | ₩32,840 | -0.41% | 2.3천 |
|---|
| 2026.01.05 | ₩33,281 | ₩33,308 | ₩32,787 | ₩32,787 | -1.49% | 1만 |
|---|
| 2026.01.02 | ₩33,375 | ₩33,375 | ₩33,014 | ₩33,134 | -0.72% | 1.4만 |
|---|
| 2025.12.31 | ₩33,281 | ₩33,375 | ₩33,241 | ₩33,375 | +0.28% | 1.1만 |
|---|
| 2025.12.30 | ₩33,268 | ₩33,388 | ₩33,228 | ₩33,338 | +0.21% | 1.6만 |
|---|
| 2025.12.29 | ₩33,134 | ₩33,255 | ₩32,974 | ₩33,255 | +0.36% | 1.5만 |
|---|
| 2025.12.26 | ₩33,228 | ₩33,228 | ₩33,174 | ₩33,174 | -0.16% | 1.3천 |
|---|
| 2025.12.24 | ₩33,228 | ₩33,228 | ₩33,174 | ₩33,209 | -0.06% | 1.9천 |
|---|
| 2025.12.23 | ₩33,295 | ₩33,295 | ₩32,987 | ₩33,041 | -0.76% | 4.4천 |
|---|
| 2025.12.22 | ₩33,295 | ₩33,295 | ₩33,228 | ₩33,228 | -0.20% | 8.7천 |
|---|
| 2025.12.19 | ₩33,335 | ₩33,335 | ₩33,268 | ₩33,281 | -0.16% | 6.2천 |
|---|
| 2025.12.18 | ₩33,455 | ₩33,455 | ₩33,195 | ₩33,228 | -0.68% | 9천 |
|---|
| 2025.12.17 | ₩33,442 | ₩33,536 | ₩33,228 | ₩33,228 | -0.64% | 1.4만 |
|---|
| 2025.12.16 | ₩33,509 | ₩34,472 | ₩33,273 | ₩33,442 | -0.20% | 2만 |
|---|
| 2025.12.15 | ₩33,509 | ₩33,509 | ₩33,442 | ₩33,442 | -0.20% | 423 |
|---|
| 2025.12.12 | ₩33,228 | ₩33,375 | ₩33,228 | ₩33,375 | +0.44% | 4천 |
|---|
| 2025.12.11 | ₩33,348 | ₩33,348 | ₩33,188 | ₩33,255 | -0.28% | 1.2만 |
|---|
| 2025.12.10 | ₩33,181 | ₩33,335 | ₩32,920 | ₩33,241 | +0.18% | 3.9천 |
|---|
| 2025.12.09 | ₩33,453 | ₩33,643 | ₩32,907 | ₩32,907 | -1.63% | 8.8천 |
|---|
| 2025.12.08 | ₩33,402 | ₩33,402 | ₩33,121 | ₩33,402 | 0.00% | 6.2천 |
|---|
| 2025.12.05 | ₩33,375 | ₩33,375 | ₩33,108 | ₩33,241 | -0.40% | 8.6천 |
|---|
| 2025.12.04 | ₩33,041 | ₩33,081 | ₩32,974 | ₩33,014 | -0.08% | 8천 |
|---|
| 2025.12.03 | ₩32,974 | ₩33,041 | ₩32,974 | ₩33,001 | +0.08% | 5.2천 |
|---|
| 2025.12.02 | ₩32,894 | ₩32,956 | ₩32,653 | ₩32,867 | -0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩32,853 | ₩32,853 | ₩32,827 | ₩32,827 | -0.08% | 4.9천 |
|---|
| 2025.11.28 | ₩32,733 | ₩32,853 | ₩32,693 | ₩32,787 | +0.16% | 3.8천 |
|---|
| 2025.11.26 | ₩32,613 | ₩32,706 | ₩32,573 | ₩32,706 | +0.29% | 5.5천 |
|---|
| 2025.11.25 | ₩32,880 | ₩32,880 | ₩32,639 | ₩32,639 | -0.73% | 5.6천 |
|---|
| 2025.11.24 | ₩32,639 | ₩32,853 | ₩32,425 | ₩32,639 | 0.00% | 1.2만 |
|---|
| 2025.11.21 | ₩32,506 | ₩32,626 | ₩32,506 | ₩32,626 | +0.37% | 953 |
|---|
| 2025.11.20 | ₩32,867 | ₩32,867 | ₩32,385 | ₩32,399 | -1.42% | 1만 |
|---|
| 2025.11.19 | ₩32,773 | ₩32,773 | ₩32,653 | ₩32,669 | -0.32% | 2.3천 |
|---|
| 2025.11.18 | ₩32,800 | ₩32,800 | ₩32,586 | ₩32,626 | -0.53% | 9.5천 |
|---|
| 2025.11.17 | ₩32,920 | ₩32,920 | ₩32,586 | ₩32,653 | -0.81% | 5.6천 |
|---|
| 2025.11.14 | ₩32,720 | ₩32,947 | ₩32,587 | ₩32,813 | +0.29% | 1.2만 |
|---|
| 2025.11.13 | ₩33,014 | ₩33,014 | ₩32,506 | ₩32,653 | -1.09% | 9천 |
|---|
| 2025.11.12 | ₩33,161 | ₩33,241 | ₩32,787 | ₩32,947 | -0.65% | 1.8만 |
|---|
| 2025.11.11 | ₩33,174 | ₩33,308 | ₩33,094 | ₩33,108 | -0.20% | 1.1만 |
|---|
| 2025.11.10 | ₩33,114 | ₩33,174 | ₩33,067 | ₩33,081 | -0.10% | 9.1천 |
|---|
| 2025.11.07 | ₩33,041 | ₩33,041 | ₩33,001 | ₩33,001 | -0.12% | 5천 |
|---|
| 2025.11.06 | ₩33,148 | ₩33,148 | ₩33,034 | ₩33,035 | -0.34% | 5.7천 |
|---|
| 2025.11.05 | ₩33,067 | ₩33,067 | ₩32,947 | ₩33,033 | -0.10% | 4.8천 |
|---|
| 2025.11.04 | ₩33,041 | ₩33,054 | ₩32,934 | ₩32,993 | -0.14% | 2.1만 |
|---|
| 2025.11.03 | ₩33,220 | ₩33,228 | ₩33,041 | ₩33,094 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩33,295 | ₩33,295 | ₩33,121 | ₩33,161 | -0.40% | 1.9만 |
|---|
| 2025.10.30 | ₩33,415 | ₩33,415 | ₩33,228 | ₩33,228 | -0.56% | 4.8천 |
|---|
| 2025.10.29 | ₩33,335 | ₩33,442 | ₩33,335 | ₩33,335 | 0.00% | 7천 |
|---|
| 2025.10.28 | ₩33,589 | ₩33,589 | ₩33,215 | ₩33,295 | -0.88% | 21.3만 |
|---|
| 2025.10.27 | ₩33,509 | ₩33,509 | ₩33,449 | ₩33,509 | -0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩33,616 | ₩33,616 | ₩33,443 | ₩33,576 | -0.12% | 6.6천 |
|---|
| 2025.10.23 | ₩33,455 | ₩33,534 | ₩33,308 | ₩33,496 | +0.12% | 6.9천 |
|---|
| 2025.10.22 | ₩33,643 | ₩33,643 | ₩33,375 | ₩33,469 | -0.52% | 1.5만 |
|---|
| 2025.10.21 | ₩33,576 | ₩33,576 | ₩33,522 | ₩33,576 | 0.00% | 3천 |
|---|
| 2025.10.20 | ₩33,576 | ₩33,576 | ₩33,455 | ₩33,496 | -0.24% | 2.4천 |
|---|
| 2025.10.17 | ₩33,536 | ₩33,536 | ₩33,308 | ₩33,375 | -0.48% | 1.6만 |
|---|
| 2025.10.16 | ₩33,549 | ₩33,549 | ₩33,422 | ₩33,462 | -0.26% | 6.3천 |
|---|
| 2025.10.15 | ₩33,643 | ₩33,643 | ₩33,496 | ₩33,496 | -0.44% | 6.1천 |
|---|
| 2025.10.14 | ₩33,629 | ₩33,629 | ₩33,469 | ₩33,509 | -0.36% | 4.7천 |
|---|
| 2025.10.13 | ₩33,502 | ₩33,549 | ₩33,502 | ₩33,536 | +0.10% | 807 |
|---|
| 2025.10.10 | ₩33,429 | ₩33,492 | ₩33,415 | ₩33,462 | +0.10% | 5.8천 |
|---|
