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 | ₩28,672 | ₩29,192 | ₩28,003 | ₩28,846 | +0.61% | 2.8만 |
| 2026.10.08 | ₩28,672 | ₩28,712 | ₩28,585 | ₩28,652 | -0.07% | 4.6천 |
| 2026.10.07 | ₩28,646 | ₩28,696 | ₩28,368 | ₩28,458 | -0.65% | 3.6천 |
| 2026.10.06 | ₩28,699 | ₩28,967 | ₩28,699 | ₩28,699 | 0.00% | 6.5천 |
| 2026.10.05 | ₩28,980 | ₩29,194 | ₩28,718 | ₩28,766 | -0.74% | 4.1천 |
| 2026.10.02 | ₩29,181 | ₩29,435 | ₩28,967 | ₩29,020 | -0.55% | 1.2만 |
| 2026.10.01 | ₩29,302 | ₩29,302 | ₩29,047 | ₩29,047 | -0.87% | 2.5천 |
| 2026.09.30 | ₩29,368 | ₩29,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,583 |
| +0.73% |
| 2.8천 |
| 2026.09.29 | ₩29,114 | ₩29,422 | ₩29,114 | ₩29,368 | +0.87% | 5.3천 |
|---|
| 2026.09.28 | ₩29,181 | ₩29,328 | ₩29,020 | ₩29,328 | +0.50% | 1.2만 |
|---|
| 2026.09.25 | ₩29,261 | ₩29,315 | ₩29,181 | ₩29,181 | -0.27% | 3.2천 |
|---|
| 2026.09.24 | ₩29,462 | ₩29,650 | ₩29,194 | ₩29,195 | -0.91% | 1만 |
|---|
| 2026.09.23 | ₩30,479 | ₩30,479 | ₩29,522 | ₩29,609 | -2.85% | 1.6만 |
|---|
| 2026.09.22 | ₩30,520 | ₩30,761 | ₩30,252 | ₩30,506 | -0.04% | 1.7천 |
|---|
| 2026.09.21 | ₩30,413 | ₩30,921 | ₩30,413 | ₩30,774 | +1.19% | 1.9천 |
|---|
| 2026.09.18 | ₩31,564 | ₩31,564 | ₩30,467 | ₩30,493 | -3.39% | 1.6만 |
|---|
| 2026.09.17 | ₩31,149 | ₩31,457 | ₩31,015 | ₩31,443 | +0.95% | 6.4천 |
|---|
| 2026.09.16 | ₩30,466 | ₩31,119 | ₩29,758 | ₩31,119 | +2.14% | 2.9천 |
|---|
| 2026.09.15 | ₩31,162 | ₩31,162 | ₩28,994 | ₩30,533 | -2.02% | 1만 |
|---|
| 2026.09.14 | ₩31,256 | ₩31,256 | ₩31,256 | ₩31,256 | 0.00% | 7.8천 |
|---|
| 2026.09.11 | ₩31,256 | ₩31,456 | ₩30,245 | ₩31,189 | -0.21% | 1.5만 |
|---|
| 2026.09.10 | ₩31,309 | ₩31,530 | ₩31,269 | ₩31,269 | -0.13% | 1천 |
|---|
| 2026.09.09 | ₩31,269 | ₩31,550 | ₩31,269 | ₩31,537 | +0.86% | 1.2천 |
|---|
| 2026.09.08 | ₩31,256 | ₩31,256 | ₩31,256 | ₩31,256 | 0.00% | 165 |
|---|
| 2026.09.04 | ₩31,577 | ₩31,577 | ₩31,256 | ₩31,256 | -1.02% | 942 |
|---|
| 2026.09.03 | ₩31,256 | ₩31,785 | ₩31,256 | ₩31,785 | +1.69% | 1.7천 |
|---|
| 2026.09.02 | ₩31,055 | ₩31,055 | ₩31,055 | ₩31,055 | 0.00% | 330 |
|---|
| 2026.09.01 | ₩31,363 | ₩31,363 | ₩30,814 | ₩31,055 | -0.98% | 2.6천 |
|---|
| 2026.08.31 | ₩31,216 | ₩31,336 | ₩31,002 | ₩31,336 | +0.39% | 3천 |
|---|
| 2026.08.28 | ₩31,189 | ₩31,189 | ₩31,189 | ₩31,189 | 0.00% | 2천 |
|---|
| 2026.08.27 | ₩31,149 | ₩31,283 | ₩31,149 | ₩31,202 | +0.17% | 1.9천 |
|---|
| 2026.08.26 | ₩31,189 | ₩31,189 | ₩31,149 | ₩31,149 | -0.13% | 860 |
|---|
| 2026.08.25 | ₩31,376 | ₩31,376 | ₩31,144 | ₩31,276 | -0.32% | 1.6천 |
|---|
| 2026.08.24 | ₩31,256 | ₩31,256 | ₩31,222 | ₩31,222 | -0.11% | 1.5천 |
|---|
| 2026.08.21 | ₩31,055 | ₩31,149 | ₩31,055 | ₩31,149 | +0.30% | 2.4천 |
|---|
| 2026.08.20 | ₩31,443 | ₩31,443 | ₩31,390 | ₩31,390 | -0.17% | 579 |
|---|
| 2026.08.19 | ₩31,068 | ₩31,657 | ₩30,774 | ₩31,537 | +1.51% | 2.9만 |
|---|
| 2026.08.18 | ₩31,256 | ₩31,256 | ₩31,068 | ₩31,068 | -0.60% | 1.8천 |
|---|
| 2026.08.17 | ₩31,242 | ₩31,283 | ₩31,068 | ₩31,095 | -0.47% | 3.8천 |
|---|
| 2026.08.14 | ₩31,296 | ₩31,296 | ₩31,256 | ₩31,256 | -0.13% | 632 |
|---|
| 2026.08.13 | ₩31,209 | ₩31,209 | ₩31,176 | ₩31,176 | -0.11% | 1.4천 |
|---|
| 2026.08.12 | ₩31,323 | ₩31,323 | ₩30,921 | ₩30,988 | -1.07% | 5천 |
|---|
| 2026.08.11 | ₩31,149 | ₩31,376 | ₩30,935 | ₩30,961 | -0.60% | 6.5천 |
|---|
| 2026.08.10 | ₩31,336 | ₩31,336 | ₩31,191 | ₩31,196 | -0.45% | 2.2천 |
|---|
| 2026.08.07 | ₩31,149 | ₩31,189 | ₩31,149 | ₩31,189 | +0.13% | 829 |
|---|
| 2026.08.06 | ₩31,323 | ₩31,323 | ₩31,323 | ₩31,323 | 0.00% | 138 |
|---|
| 2026.08.05 | ₩31,162 | ₩31,300 | ₩31,162 | ₩31,300 | +0.44% | 1.7천 |
|---|
| 2026.08.04 | ₩31,229 | ₩31,323 | ₩31,229 | ₩31,229 | 0.00% | 2.7천 |
|---|
| 2026.08.03 | ₩31,256 | ₩31,328 | ₩31,256 | ₩31,328 | +0.23% | 590 |
|---|
| 2026.07.31 | ₩31,122 | ₩31,256 | ₩31,122 | ₩31,256 | +0.43% | 1.3만 |
|---|
| 2026.07.30 | ₩31,336 | ₩31,416 | ₩31,082 | ₩31,122 | -0.68% | 1.7만 |
|---|
| 2026.07.29 | ₩31,390 | ₩31,584 | ₩31,390 | ₩31,490 | +0.32% | 3천 |
|---|
| 2026.07.28 | ₩31,443 | ₩32,099 | ₩31,443 | ₩31,577 | +0.43% | 1.4천 |
|---|
| 2026.07.27 | ₩31,443 | ₩31,443 | ₩31,443 | ₩31,443 | 0.00% | 3.8천 |
|---|
| 2026.07.24 | ₩32,261 | ₩32,261 | ₩31,443 | ₩31,617 | -2.00% | 1.4만 |
|---|
| 2026.07.23 | ₩31,577 | ₩31,751 | ₩31,577 | ₩31,751 | +0.55% | 1.2천 |
|---|
| 2026.07.22 | ₩31,805 | ₩31,872 | ₩31,738 | ₩31,738 | -0.21% | 9.2천 |
|---|
| 2026.07.21 | ₩31,965 | ₩31,965 | ₩31,965 | ₩31,965 | 0.00% | 225 |
|---|
| 2026.07.20 | ₩32,193 | ₩32,193 | ₩32,193 | ₩32,193 | 0.00% | 207 |
|---|
| 2026.07.17 | ₩32,139 | ₩32,287 | ₩31,805 | ₩31,979 | -0.50% | 6.4천 |
|---|
| 2026.07.16 | ₩32,206 | ₩32,206 | ₩31,992 | ₩32,099 | -0.33% | 3.3천 |
|---|
| 2026.07.15 | ₩31,724 | ₩32,113 | ₩31,724 | ₩32,032 | +0.97% | 1.7천 |
|---|
| 2026.07.14 | ₩31,791 | ₩31,952 | ₩31,483 | ₩31,671 | -0.38% | 1.3만 |
|---|
| 2026.07.13 | ₩31,657 | ₩31,657 | ₩31,524 | ₩31,657 | 0.00% | 2.5천 |
|---|
| 2026.07.10 | ₩31,785 | ₩32,099 | ₩31,457 | ₩32,086 | +0.95% | 7.6천 |
|---|
| 2026.07.09 | ₩31,751 | ₩31,805 | ₩31,751 | ₩31,791 | +0.13% | 766 |
|---|
| 2026.07.08 | ₩31,604 | ₩31,751 | ₩31,604 | ₩31,698 | +0.30% | 6.7천 |
|---|
| 2026.07.07 | ₩31,524 | ₩31,631 | ₩31,390 | ₩31,590 | +0.21% | 8.6천 |
|---|
| 2026.07.06 | ₩31,510 | ₩31,510 | ₩31,430 | ₩31,463 | -0.15% | 2.5천 |
|---|
| 2026.07.02 | ₩31,457 | ₩31,457 | ₩31,296 | ₩31,416 | -0.13% | 3.7천 |
|---|
| 2026.07.01 | ₩31,430 | ₩31,510 | ₩30,948 | ₩31,336 | -0.30% | 1.5만 |
|---|
| 2026.06.30 | ₩32,059 | ₩32,461 | ₩31,644 | ₩31,644 | -1.29% | 1.9만 |
|---|
| 2026.06.29 | ₩32,260 | ₩32,260 | ₩32,193 | ₩32,246 | -0.04% | 2.1천 |
|---|
| 2026.06.26 | ₩31,510 | ₩32,206 | ₩31,510 | ₩31,724 | +0.68% | 4.3천 |
|---|
| 2026.06.25 | ₩32,206 | ₩32,206 | ₩31,671 | ₩31,731 | -1.48% | 3.9천 |
|---|
| 2026.06.24 | ₩31,885 | ₩32,260 | ₩31,765 | ₩32,019 | +0.42% | 1.6천 |
|---|
| 2026.06.23 | ₩31,738 | ₩31,791 | ₩31,738 | ₩31,791 | +0.17% | 730 |
|---|
| 2026.06.22 | ₩31,577 | ₩31,825 | ₩31,577 | ₩31,791 | +0.68% | 3.5천 |
|---|
| 2026.06.18 | ₩31,872 | ₩31,885 | ₩31,697 | ₩31,738 | -0.42% | 2.5천 |
|---|
| 2026.06.17 | ₩31,470 | ₩31,765 | ₩31,470 | ₩31,537 | +0.21% | 994 |
|---|
| 2026.06.16 | ₩31,778 | ₩31,778 | ₩31,624 | ₩31,724 | -0.17% | 1.5천 |
|---|
| 2026.06.15 | ₩31,590 | ₩31,738 | ₩31,590 | ₩31,738 | +0.47% | 2.3천 |
|---|
| 2026.06.12 | ₩31,390 | ₩31,524 | ₩31,390 | ₩31,390 | 0.00% | 696 |
|---|
| 2026.06.11 | ₩31,202 | ₩31,631 | ₩31,202 | ₩31,570 | +1.18% | 5.7천 |
|---|
| 2026.06.10 | ₩31,657 | ₩31,657 | ₩31,256 | ₩31,390 | -0.85% | 9천 |
|---|
| 2026.06.09 | ₩31,497 | ₩31,711 | ₩31,457 | ₩31,604 | +0.34% | 3.2천 |
|---|
| 2026.06.08 | ₩31,738 | ₩31,984 | ₩31,617 | ₩31,711 | -0.08% | 6.8천 |
|---|
| 2026.06.05 | ₩31,925 | ₩31,992 | ₩31,724 | ₩31,724 | -0.63% | 3.5천 |
|---|
| 2026.06.04 | ₩32,032 | ₩32,032 | ₩31,972 | ₩32,032 | -0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩31,858 | ₩32,059 | ₩31,858 | ₩32,032 | +0.55% | 998 |
|---|
| 2026.06.02 | ₩32,126 | ₩32,165 | ₩31,939 | ₩32,059 | -0.21% | 7.5천 |
|---|
| 2026.06.01 | ₩31,979 | ₩32,179 | ₩31,979 | ₩32,126 | +0.46% | 9.4천 |
|---|
| 2026.05.29 | ₩32,287 | ₩32,360 | ₩31,872 | ₩31,925 | -1.12% | 2.9만 |
|---|
| 2026.05.28 | ₩32,253 | ₩32,353 | ₩32,220 | ₩32,300 | +0.15% | 3.8천 |
|---|
| 2026.05.27 | ₩32,139 | ₩32,434 | ₩32,139 | ₩32,434 | +0.92% | 1.5천 |
|---|
| 2026.05.26 | ₩32,474 | ₩32,474 | ₩32,139 | ₩32,139 | -1.03% | 526 |
|---|
| 2026.05.22 | ₩32,327 | ₩32,327 | ₩32,327 | ₩32,327 | 0.00% | 589 |
|---|
| 2026.05.21 | ₩32,394 | ₩32,581 | ₩32,394 | ₩32,420 | +0.08% | 5.1천 |
|---|
| 2026.05.20 | ₩32,126 | ₩32,126 | ₩32,126 | ₩32,126 | +0.00% | 844 |
|---|
| 2026.05.19 | ₩32,193 | ₩32,340 | ₩32,133 | ₩32,233 | +0.13% | 5.6천 |
|---|
| 2026.05.18 | ₩32,193 | ₩32,333 | ₩32,126 | ₩32,273 | +0.25% | 4.4천 |
|---|
| 2026.05.15 | ₩32,260 | ₩32,260 | ₩31,983 | ₩32,079 | -0.56% | 4.6천 |
|---|
| 2026.05.14 | ₩32,193 | ₩32,260 | ₩32,193 | ₩32,260 | +0.21% | 4.6천 |
|---|
| 2026.05.13 | ₩32,394 | ₩32,394 | ₩32,059 | ₩32,139 | -0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩32,380 | ₩32,461 | ₩32,380 | ₩32,414 | +0.10% | 5.4천 |
|---|
| 2026.05.11 | ₩32,461 | ₩32,541 | ₩32,340 | ₩32,340 | -0.37% | 1.5만 |
|---|
| 2026.05.08 | ₩32,541 | ₩32,541 | ₩32,434 | ₩32,434 | -0.33% | 2.6천 |
|---|
| 2026.05.07 | ₩32,461 | ₩32,541 | ₩32,340 | ₩32,461 | 0.00% | 1.6천 |
|---|
| 2026.05.06 | ₩32,661 | ₩32,661 | ₩32,454 | ₩32,454 | -0.64% | 6.7천 |
|---|
| 2026.05.05 | ₩32,648 | ₩32,648 | ₩32,327 | ₩32,327 | -0.98% | 1.6만 |
|---|
| 2026.05.04 | ₩32,527 | ₩32,541 | ₩32,233 | ₩32,534 | +0.02% | 7.9천 |
|---|
| 2026.05.01 | ₩32,380 | ₩32,581 | ₩32,380 | ₩32,541 | +0.50% | 5.2천 |
|---|
| 2026.04.30 | ₩32,394 | ₩32,394 | ₩32,139 | ₩32,287 | -0.33% | 9.2천 |
|---|
| 2026.04.29 | ₩32,447 | ₩32,447 | ₩32,126 | ₩32,260 | -0.58% | 3.4천 |
|---|
| 2026.04.28 | ₩32,394 | ₩32,461 | ₩32,394 | ₩32,420 | +0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩32,461 | ₩32,461 | ₩32,434 | ₩32,447 | -0.04% | 1.6천 |
|---|
| 2026.04.24 | ₩32,394 | ₩32,420 | ₩32,394 | ₩32,394 | 0.00% | 613 |
|---|
| 2026.04.23 | ₩32,380 | ₩32,501 | ₩32,367 | ₩32,380 | 0.00% | 2.7천 |
|---|
| 2026.04.22 | ₩32,527 | ₩32,527 | ₩32,099 | ₩32,353 | -0.53% | 1.3만 |
|---|
| 2026.04.21 | ₩32,447 | ₩32,447 | ₩32,220 | ₩32,394 | -0.17% | 942 |
|---|
| 2026.04.20 | ₩32,447 | ₩32,474 | ₩32,367 | ₩32,447 | 0.00% | 8.5천 |
|---|
| 2026.04.17 | ₩32,461 | ₩32,728 | ₩32,447 | ₩32,554 | +0.29% | 2.9만 |
|---|
| 2026.04.16 | ₩32,902 | ₩32,902 | ₩32,394 | ₩32,394 | -1.55% | 1.9만 |
|---|
| 2026.04.15 | ₩32,916 | ₩32,916 | ₩32,688 | ₩32,902 | -0.04% | 6.4천 |
|---|
| 2026.04.14 | ₩32,835 | ₩32,889 | ₩32,829 | ₩32,876 | +0.12% | 3.7천 |
|---|
| 2026.04.13 | ₩32,835 | ₩32,855 | ₩32,501 | ₩32,594 | -0.73% | 9.9천 |
|---|
| 2026.04.10 | ₩32,675 | ₩32,929 | ₩32,675 | ₩32,862 | +0.57% | 3.7천 |
|---|
| 2026.04.09 | ₩32,942 | ₩32,942 | ₩32,581 | ₩32,795 | -0.45% | 1.4만 |
|---|
| 2026.04.08 | ₩32,728 | ₩33,023 | ₩32,728 | ₩32,902 | +0.53% | 6천 |
|---|
| 2026.04.07 | ₩32,581 | ₩32,715 | ₩32,461 | ₩32,527 | -0.16% | 9.6천 |
|---|
| 2026.04.06 | ₩32,501 | ₩32,527 | ₩32,193 | ₩32,394 | -0.33% | 4.2천 |
|---|
| 2026.04.02 | ₩32,902 | ₩32,902 | ₩32,233 | ₩32,327 | -1.75% | 5천 |
|---|
| 2026.04.01 | ₩32,568 | ₩32,983 | ₩32,461 | ₩32,594 | +0.08% | 9.9천 |
|---|
| 2026.03.31 | ₩32,742 | ₩32,768 | ₩32,461 | ₩32,648 | -0.29% | 5.4천 |
|---|
| 2026.03.30 | ₩32,702 | ₩32,702 | ₩32,594 | ₩32,594 | -0.33% | 747 |
|---|
| 2026.03.27 | ₩32,996 | ₩32,996 | ₩32,467 | ₩32,501 | -1.50% | 1.6천 |
|---|
| 2026.03.26 | ₩32,795 | ₩32,795 | ₩32,661 | ₩32,661 | -0.41% | 1.6천 |
|---|
| 2026.03.25 | ₩32,862 | ₩33,063 | ₩32,862 | ₩32,916 | +0.16% | 3.6천 |
|---|
| 2026.03.24 | ₩32,862 | ₩32,862 | ₩32,849 | ₩32,849 | -0.04% | 692 |
|---|
| 2026.03.23 | ₩32,581 | ₩32,768 | ₩31,905 | ₩32,471 | -0.34% | 1.7만 |
|---|
| 2026.03.20 | ₩33,063 | ₩33,090 | ₩33,063 | ₩33,063 | 0.00% | 816 |
|---|
| 2026.03.19 | ₩33,357 | ₩33,357 | ₩32,862 | ₩32,996 | -1.08% | 3.3천 |
|---|
| 2026.03.18 | ₩32,849 | ₩32,969 | ₩32,849 | ₩32,849 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩33,384 | ₩33,384 | ₩32,858 | ₩32,929 | -1.36% | 1.6만 |
|---|
| 2026.03.16 | ₩33,197 | ₩33,438 | ₩33,036 | ₩33,050 | -0.44% | 1.9천 |
|---|
| 2026.03.13 | ₩33,304 | ₩33,304 | ₩33,143 | ₩33,183 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩33,465 | ₩33,465 | ₩33,063 | ₩33,063 | -1.20% | 1.3만 |
|---|
| 2026.03.11 | ₩33,465 | ₩33,518 | ₩33,331 | ₩33,331 | -0.40% | 2.1천 |
|---|
| 2026.03.10 | ₩33,491 | ₩33,491 | ₩33,424 | ₩33,424 | -0.20% | 695 |
|---|
| 2026.03.09 | ₩33,224 | ₩33,411 | ₩33,183 | ₩33,371 | +0.44% | 878 |
|---|
| 2026.03.06 | ₩33,130 | ₩33,371 | ₩33,009 | ₩33,237 | +0.32% | 974 |
|---|
| 2026.03.05 | ₩33,398 | ₩33,625 | ₩33,203 | ₩33,203 | -0.58% | 818 |
|---|
| 2026.03.04 | ₩33,237 | ₩33,866 | ₩33,224 | ₩33,264 | +0.08% | 2천 |
|---|
| 2026.03.03 | ₩33,331 | ₩33,331 | ₩32,916 | ₩33,123 | -0.62% | 2천 |
|---|
| 2026.03.02 | ₩33,264 | ₩33,531 | ₩33,157 | ₩33,531 | +0.80% | 1.4천 |
|---|
| 2026.02.27 | ₩33,625 | ₩33,652 | ₩33,143 | ₩33,264 | -1.07% | 1.6만 |
|---|
| 2026.02.26 | ₩33,358 | ₩33,518 | ₩33,357 | ₩33,398 | +0.12% | 6.4천 |
|---|
| 2026.02.25 | ₩33,465 | ₩33,665 | ₩33,331 | ₩33,411 | -0.16% | 653 |
|---|
| 2026.02.24 | ₩33,585 | ₩33,705 | ₩33,245 | ₩33,331 | -0.76% | 4천 |
|---|
| 2026.02.23 | ₩33,625 | ₩33,645 | ₩33,337 | ₩33,518 | -0.32% | 242 |
|---|
| 2026.02.20 | ₩33,705 | ₩33,732 | ₩33,331 | ₩33,491 | -0.64% | 1만 |
|---|
| 2026.02.19 | ₩33,719 | ₩33,719 | ₩33,545 | ₩33,625 | -0.28% | 6.2천 |
|---|
| 2026.02.18 | ₩33,681 | ₩33,772 | ₩33,612 | ₩33,625 | -0.17% | 5.4천 |
|---|
| 2026.02.17 | ₩33,692 | ₩33,759 | ₩33,645 | ₩33,665 | -0.08% | 2.1만 |
|---|
| 2026.02.13 | ₩33,853 | ₩33,853 | ₩33,618 | ₩33,618 | -0.69% | 1천 |
|---|
| 2026.02.12 | ₩33,558 | ₩33,705 | ₩33,558 | ₩33,665 | +0.32% | 2천 |
|---|
| 2026.02.11 | ₩33,558 | ₩33,558 | ₩33,391 | ₩33,505 | -0.16% | 4.2천 |
|---|
| 2026.02.10 | ₩33,438 | ₩33,531 | ₩33,431 | ₩33,431 | -0.02% | 7.1천 |
|---|
| 2026.02.09 | ₩33,505 | ₩33,505 | ₩33,351 | ₩33,424 | -0.24% | 5.7천 |
|---|
| 2026.02.06 | ₩33,411 | ₩33,411 | ₩33,264 | ₩33,398 | -0.04% | 7.4천 |
|---|
| 2026.02.05 | ₩33,331 | ₩33,384 | ₩33,264 | ₩33,384 | +0.16% | 3.4천 |
|---|
| 2026.02.04 | ₩33,304 | ₩33,317 | ₩33,197 | ₩33,317 | +0.04% | 3.6천 |
|---|
| 2026.02.03 | ₩33,398 | ₩33,398 | ₩33,237 | ₩33,264 | -0.40% | 5.3천 |
|---|
| 2026.02.02 | ₩33,357 | ₩33,411 | ₩33,290 | ₩33,331 | -0.08% | 7.8천 |
|---|
| 2026.01.30 | ₩33,398 | ₩33,398 | ₩33,217 | ₩33,331 | -0.20% | 874 |
|---|
| 2026.01.29 | ₩33,290 | ₩33,331 | ₩32,996 | ₩33,331 | +0.12% | 1.1만 |
|---|
| 2026.01.28 | ₩33,264 | ₩33,331 | ₩33,197 | ₩33,290 | +0.08% | 1.7만 |
|---|
| 2026.01.27 | ₩33,304 | ₩33,304 | ₩33,143 | ₩33,250 | -0.16% | 2천 |
|---|
| 2026.01.26 | ₩33,103 | ₩33,264 | ₩33,103 | ₩33,264 | +0.49% | 2.6천 |
|---|
| 2026.01.23 | ₩33,237 | ₩33,331 | ₩33,036 | ₩33,264 | +0.08% | 8.7천 |
|---|
| 2026.01.22 | ₩32,983 | ₩33,063 | ₩32,969 | ₩33,063 | +0.24% | 5.7천 |
|---|
| 2026.01.21 | ₩32,916 | ₩32,916 | ₩32,795 | ₩32,795 | -0.37% | 956 |
|---|
| 2026.01.20 | ₩32,795 | ₩32,862 | ₩32,782 | ₩32,809 | +0.04% | 2.6천 |
|---|
| 2026.01.16 | ₩32,916 | ₩32,929 | ₩32,768 | ₩32,902 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩33,090 | ₩33,130 | ₩32,782 | ₩32,782 | -0.93% | 1.6만 |
|---|
| 2026.01.14 | ₩32,889 | ₩33,063 | ₩32,889 | ₩32,983 | +0.28% | 8.4천 |
|---|
| 2026.01.13 | ₩33,036 | ₩33,036 | ₩32,822 | ₩32,956 | -0.24% | 1.6천 |
|---|
| 2026.01.12 | ₩33,344 | ₩33,344 | ₩32,768 | ₩32,876 | -1.41% | 2.4만 |
|---|
| 2026.01.09 | ₩33,197 | ₩33,317 | ₩33,197 | ₩33,317 | +0.36% | 3천 |
|---|
| 2026.01.08 | ₩33,116 | ₩33,197 | ₩33,023 | ₩33,197 | +0.24% | 3.7천 |
|---|
| 2026.01.07 | ₩32,969 | ₩33,264 | ₩32,809 | ₩32,983 | +0.04% | 5.5천 |
|---|
| 2026.01.06 | ₩32,996 | ₩33,116 | ₩32,862 | ₩32,862 | -0.41% | 2.3천 |
|---|
| 2026.01.05 | ₩33,304 | ₩33,331 | ₩32,809 | ₩32,809 | -1.49% | 1만 |
|---|
| 2026.01.02 | ₩33,398 | ₩33,398 | ₩33,036 | ₩33,157 | -0.72% | 1.4만 |
|---|
| 2025.12.31 | ₩33,304 | ₩33,398 | ₩33,264 | ₩33,398 | +0.28% | 1.1만 |
|---|
| 2025.12.30 | ₩33,290 | ₩33,411 | ₩33,250 | ₩33,361 | +0.21% | 1.6만 |
|---|
| 2025.12.29 | ₩33,157 | ₩33,277 | ₩32,996 | ₩33,277 | +0.36% | 1.5만 |
|---|
| 2025.12.26 | ₩33,250 | ₩33,250 | ₩33,197 | ₩33,197 | -0.16% | 1.3천 |
|---|
| 2025.12.24 | ₩33,250 | ₩33,250 | ₩33,196 | ₩33,231 | -0.06% | 1.9천 |
|---|
| 2025.12.23 | ₩33,317 | ₩33,317 | ₩33,009 | ₩33,063 | -0.76% | 4.4천 |
|---|
| 2025.12.22 | ₩33,317 | ₩33,317 | ₩33,250 | ₩33,250 | -0.20% | 8.7천 |
|---|
| 2025.12.19 | ₩33,357 | ₩33,357 | ₩33,290 | ₩33,304 | -0.16% | 6.2천 |
|---|
| 2025.12.18 | ₩33,478 | ₩33,478 | ₩33,217 | ₩33,250 | -0.68% | 9천 |
|---|
| 2025.12.17 | ₩33,465 | ₩33,558 | ₩33,250 | ₩33,250 | -0.64% | 1.4만 |
|---|
| 2025.12.16 | ₩33,531 | ₩34,495 | ₩33,295 | ₩33,465 | -0.20% | 2만 |
|---|
| 2025.12.15 | ₩33,531 | ₩33,531 | ₩33,465 | ₩33,465 | -0.20% | 423 |
|---|
| 2025.12.12 | ₩33,250 | ₩33,398 | ₩33,250 | ₩33,398 | +0.44% | 4천 |
|---|
| 2025.12.11 | ₩33,371 | ₩33,371 | ₩33,210 | ₩33,277 | -0.28% | 1.2만 |
|---|
| 2025.12.10 | ₩33,203 | ₩33,357 | ₩32,943 | ₩33,264 | +0.18% | 3.9천 |
|---|
| 2025.12.09 | ₩33,476 | ₩33,665 | ₩32,929 | ₩32,929 | -1.63% | 8.8천 |
|---|
| 2025.12.08 | ₩33,424 | ₩33,424 | ₩33,143 | ₩33,424 | 0.00% | 6.2천 |
|---|
| 2025.12.05 | ₩33,398 | ₩33,398 | ₩33,130 | ₩33,264 | -0.40% | 8.6천 |
|---|
| 2025.12.04 | ₩33,063 | ₩33,103 | ₩32,996 | ₩33,036 | -0.08% | 8천 |
|---|
| 2025.12.03 | ₩32,996 | ₩33,063 | ₩32,996 | ₩33,023 | +0.08% | 5.2천 |
|---|
| 2025.12.02 | ₩32,916 | ₩32,978 | ₩32,675 | ₩32,889 | -0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩32,876 | ₩32,876 | ₩32,849 | ₩32,849 | -0.08% | 4.9천 |
|---|
| 2025.11.28 | ₩32,755 | ₩32,876 | ₩32,715 | ₩32,809 | +0.16% | 3.8천 |
|---|
| 2025.11.26 | ₩32,635 | ₩32,728 | ₩32,594 | ₩32,728 | +0.29% | 5.5천 |
|---|
| 2025.11.25 | ₩32,902 | ₩32,902 | ₩32,661 | ₩32,661 | -0.73% | 5.6천 |
|---|
| 2025.11.24 | ₩32,661 | ₩32,876 | ₩32,447 | ₩32,661 | 0.00% | 1.2만 |
|---|
| 2025.11.21 | ₩32,527 | ₩32,648 | ₩32,527 | ₩32,648 | +0.37% | 953 |
|---|
| 2025.11.20 | ₩32,889 | ₩32,889 | ₩32,407 | ₩32,420 | -1.42% | 1만 |
|---|
| 2025.11.19 | ₩32,795 | ₩32,795 | ₩32,675 | ₩32,691 | -0.32% | 2.3천 |
|---|
| 2025.11.18 | ₩32,822 | ₩32,822 | ₩32,608 | ₩32,648 | -0.53% | 9.5천 |
|---|
| 2025.11.17 | ₩32,942 | ₩32,942 | ₩32,608 | ₩32,675 | -0.81% | 5.6천 |
|---|
| 2025.11.14 | ₩32,742 | ₩32,969 | ₩32,609 | ₩32,835 | +0.29% | 1.2만 |
|---|
| 2025.11.13 | ₩33,036 | ₩33,036 | ₩32,527 | ₩32,675 | -1.09% | 9천 |
|---|
| 2025.11.12 | ₩33,183 | ₩33,264 | ₩32,809 | ₩32,969 | -0.65% | 1.8만 |
|---|
| 2025.11.11 | ₩33,197 | ₩33,331 | ₩33,116 | ₩33,130 | -0.20% | 1.1만 |
|---|
| 2025.11.10 | ₩33,137 | ₩33,197 | ₩33,090 | ₩33,103 | -0.10% | 9.1천 |
|---|
| 2025.11.07 | ₩33,063 | ₩33,063 | ₩33,023 | ₩33,023 | -0.12% | 5천 |
|---|
| 2025.11.06 | ₩33,170 | ₩33,170 | ₩33,056 | ₩33,057 | -0.34% | 5.7천 |
|---|
| 2025.11.05 | ₩33,090 | ₩33,090 | ₩32,969 | ₩33,055 | -0.10% | 4.8천 |
|---|
| 2025.11.04 | ₩33,063 | ₩33,076 | ₩32,956 | ₩33,015 | -0.14% | 2.1만 |
|---|
| 2025.11.03 | ₩33,243 | ₩33,250 | ₩33,063 | ₩33,116 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩33,317 | ₩33,317 | ₩33,143 | ₩33,183 | -0.40% | 1.9만 |
|---|
| 2025.10.30 | ₩33,438 | ₩33,438 | ₩33,250 | ₩33,250 | -0.56% | 4.8천 |
|---|
| 2025.10.29 | ₩33,357 | ₩33,465 | ₩33,357 | ₩33,357 | 0.00% | 7천 |
|---|
| 2025.10.28 | ₩33,612 | ₩33,612 | ₩33,237 | ₩33,317 | -0.88% | 21.3만 |
|---|
| 2025.10.27 | ₩33,531 | ₩33,531 | ₩33,471 | ₩33,531 | -0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩33,639 | ₩33,639 | ₩33,466 | ₩33,598 | -0.12% | 6.6천 |
|---|
| 2025.10.23 | ₩33,478 | ₩33,556 | ₩33,331 | ₩33,518 | +0.12% | 6.9천 |
|---|
| 2025.10.22 | ₩33,665 | ₩33,665 | ₩33,398 | ₩33,491 | -0.52% | 1.5만 |
|---|
| 2025.10.21 | ₩33,598 | ₩33,598 | ₩33,545 | ₩33,598 | 0.00% | 3천 |
|---|
| 2025.10.20 | ₩33,598 | ₩33,598 | ₩33,478 | ₩33,518 | -0.24% | 2.4천 |
|---|
| 2025.10.17 | ₩33,558 | ₩33,558 | ₩33,331 | ₩33,398 | -0.48% | 1.6만 |
|---|
| 2025.10.16 | ₩33,572 | ₩33,572 | ₩33,444 | ₩33,485 | -0.26% | 6.3천 |
|---|
| 2025.10.15 | ₩33,665 | ₩33,665 | ₩33,518 | ₩33,518 | -0.44% | 6.1천 |
|---|
| 2025.10.14 | ₩33,652 | ₩33,652 | ₩33,491 | ₩33,531 | -0.36% | 4.7천 |
|---|
| 2025.10.13 | ₩33,525 | ₩33,572 | ₩33,525 | ₩33,558 | +0.10% | 807 |
|---|
| 2025.10.10 | ₩33,451 | ₩33,515 | ₩33,438 | ₩33,485 | +0.10% | 5.8천 |
|---|
