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 | ₩28,737 | ₩29,258 | ₩28,066 | ₩28,911 | +0.61% | 2.8만 |
| 2026.10.08 | ₩28,737 | ₩28,777 | ₩28,650 | ₩28,717 | -0.07% | 4.6천 |
| 2026.10.07 | ₩28,710 | ₩28,761 | ₩28,432 | ₩28,522 | -0.65% | 3.6천 |
| 2026.10.06 | ₩28,764 | ₩29,032 | ₩28,764 | ₩28,764 | 0.00% | 6.5천 |
| 2026.10.05 | ₩29,045 | ₩29,260 | ₩28,783 | ₩28,831 | -0.74% | 4.1천 |
| 2026.10.02 | ₩29,247 | ₩29,502 | ₩29,032 | ₩29,086 | -0.55% | 1.2만 |
| 2026.10.01 | ₩29,367 | ₩29,367 | ₩29,113 | ₩29,113 | -0.87% | 2.5천 |
| 2026.09.30 | ₩29,434 | ₩29,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,649 |
| +0.73% |
| 2.8천 |
| 2026.09.29 | ₩29,180 | ₩29,488 | ₩29,180 | ₩29,434 | +0.87% | 5.3천 |
|---|
| 2026.09.28 | ₩29,247 | ₩29,394 | ₩29,086 | ₩29,394 | +0.50% | 1.2만 |
|---|
| 2026.09.25 | ₩29,327 | ₩29,381 | ₩29,247 | ₩29,247 | -0.27% | 3.2천 |
|---|
| 2026.09.24 | ₩29,528 | ₩29,716 | ₩29,260 | ₩29,260 | -0.91% | 1만 |
|---|
| 2026.09.23 | ₩30,548 | ₩30,548 | ₩29,589 | ₩29,676 | -2.85% | 1.6만 |
|---|
| 2026.09.22 | ₩30,588 | ₩30,830 | ₩30,320 | ₩30,575 | -0.04% | 1.7천 |
|---|
| 2026.09.21 | ₩30,481 | ₩30,991 | ₩30,481 | ₩30,843 | +1.19% | 1.9천 |
|---|
| 2026.09.18 | ₩31,635 | ₩31,635 | ₩30,536 | ₩30,561 | -3.39% | 1.6만 |
|---|
| 2026.09.17 | ₩31,219 | ₩31,527 | ₩31,085 | ₩31,514 | +0.95% | 6.4천 |
|---|
| 2026.09.16 | ₩30,535 | ₩31,189 | ₩29,825 | ₩31,189 | +2.14% | 2.9천 |
|---|
| 2026.09.15 | ₩31,232 | ₩31,232 | ₩29,059 | ₩30,602 | -2.02% | 1만 |
|---|
| 2026.09.14 | ₩31,326 | ₩31,326 | ₩31,326 | ₩31,326 | 0.00% | 7.8천 |
|---|
| 2026.09.11 | ₩31,326 | ₩31,527 | ₩30,313 | ₩31,259 | -0.21% | 1.5만 |
|---|
| 2026.09.10 | ₩31,380 | ₩31,601 | ₩31,340 | ₩31,340 | -0.13% | 1천 |
|---|
| 2026.09.09 | ₩31,340 | ₩31,621 | ₩31,340 | ₩31,608 | +0.86% | 1.2천 |
|---|
| 2026.09.08 | ₩31,326 | ₩31,326 | ₩31,326 | ₩31,326 | 0.00% | 165 |
|---|
| 2026.09.04 | ₩31,648 | ₩31,648 | ₩31,326 | ₩31,326 | -1.02% | 942 |
|---|
| 2026.09.03 | ₩31,326 | ₩31,856 | ₩31,326 | ₩31,856 | +1.69% | 1.7천 |
|---|
| 2026.09.02 | ₩31,125 | ₩31,125 | ₩31,125 | ₩31,125 | 0.00% | 330 |
|---|
| 2026.09.01 | ₩31,433 | ₩31,433 | ₩30,883 | ₩31,125 | -0.98% | 2.6천 |
|---|
| 2026.08.31 | ₩31,286 | ₩31,407 | ₩31,071 | ₩31,407 | +0.39% | 3천 |
|---|
| 2026.08.28 | ₩31,259 | ₩31,259 | ₩31,259 | ₩31,259 | 0.00% | 2천 |
|---|
| 2026.08.27 | ₩31,219 | ₩31,353 | ₩31,219 | ₩31,272 | +0.17% | 1.9천 |
|---|
| 2026.08.26 | ₩31,259 | ₩31,259 | ₩31,219 | ₩31,219 | -0.13% | 860 |
|---|
| 2026.08.25 | ₩31,447 | ₩31,447 | ₩31,214 | ₩31,346 | -0.32% | 1.6천 |
|---|
| 2026.08.24 | ₩31,326 | ₩31,326 | ₩31,293 | ₩31,293 | -0.11% | 1.5천 |
|---|
| 2026.08.21 | ₩31,125 | ₩31,219 | ₩31,125 | ₩31,219 | +0.30% | 2.4천 |
|---|
| 2026.08.20 | ₩31,514 | ₩31,514 | ₩31,460 | ₩31,460 | -0.17% | 579 |
|---|
| 2026.08.19 | ₩31,138 | ₩31,729 | ₩30,843 | ₩31,608 | +1.51% | 2.9만 |
|---|
| 2026.08.18 | ₩31,326 | ₩31,326 | ₩31,138 | ₩31,138 | -0.60% | 1.8천 |
|---|
| 2026.08.17 | ₩31,313 | ₩31,353 | ₩31,138 | ₩31,165 | -0.47% | 3.8천 |
|---|
| 2026.08.14 | ₩31,366 | ₩31,366 | ₩31,326 | ₩31,326 | -0.13% | 632 |
|---|
| 2026.08.13 | ₩31,279 | ₩31,279 | ₩31,246 | ₩31,246 | -0.11% | 1.4천 |
|---|
| 2026.08.12 | ₩31,393 | ₩31,393 | ₩30,991 | ₩31,058 | -1.07% | 5천 |
|---|
| 2026.08.11 | ₩31,219 | ₩31,447 | ₩31,004 | ₩31,031 | -0.60% | 6.5천 |
|---|
| 2026.08.10 | ₩31,407 | ₩31,407 | ₩31,261 | ₩31,266 | -0.45% | 2.2천 |
|---|
| 2026.08.07 | ₩31,219 | ₩31,259 | ₩31,219 | ₩31,259 | +0.13% | 829 |
|---|
| 2026.08.06 | ₩31,393 | ₩31,393 | ₩31,393 | ₩31,393 | 0.00% | 138 |
|---|
| 2026.08.05 | ₩31,232 | ₩31,370 | ₩31,232 | ₩31,370 | +0.44% | 1.7천 |
|---|
| 2026.08.04 | ₩31,299 | ₩31,393 | ₩31,299 | ₩31,299 | 0.00% | 2.7천 |
|---|
| 2026.08.03 | ₩31,326 | ₩31,399 | ₩31,326 | ₩31,399 | +0.23% | 590 |
|---|
| 2026.07.31 | ₩31,192 | ₩31,326 | ₩31,192 | ₩31,326 | +0.43% | 1.3만 |
|---|
| 2026.07.30 | ₩31,407 | ₩31,487 | ₩31,152 | ₩31,192 | -0.68% | 1.7만 |
|---|
| 2026.07.29 | ₩31,460 | ₩31,655 | ₩31,460 | ₩31,561 | +0.32% | 3천 |
|---|
| 2026.07.28 | ₩31,514 | ₩32,171 | ₩31,514 | ₩31,648 | +0.43% | 1.4천 |
|---|
| 2026.07.27 | ₩31,514 | ₩31,514 | ₩31,514 | ₩31,514 | 0.00% | 3.8천 |
|---|
| 2026.07.24 | ₩32,334 | ₩32,334 | ₩31,514 | ₩31,688 | -2.00% | 1.4만 |
|---|
| 2026.07.23 | ₩31,648 | ₩31,823 | ₩31,648 | ₩31,823 | +0.55% | 1.2천 |
|---|
| 2026.07.22 | ₩31,876 | ₩31,943 | ₩31,809 | ₩31,809 | -0.21% | 9.2천 |
|---|
| 2026.07.21 | ₩32,037 | ₩32,037 | ₩32,037 | ₩32,037 | 0.00% | 225 |
|---|
| 2026.07.20 | ₩32,265 | ₩32,265 | ₩32,265 | ₩32,265 | 0.00% | 207 |
|---|
| 2026.07.17 | ₩32,212 | ₩32,359 | ₩31,876 | ₩32,051 | -0.50% | 6.4천 |
|---|
| 2026.07.16 | ₩32,279 | ₩32,279 | ₩32,064 | ₩32,171 | -0.33% | 3.3천 |
|---|
| 2026.07.15 | ₩31,796 | ₩32,185 | ₩31,796 | ₩32,104 | +0.97% | 1.7천 |
|---|
| 2026.07.14 | ₩31,863 | ₩32,024 | ₩31,554 | ₩31,742 | -0.38% | 1.3만 |
|---|
| 2026.07.13 | ₩31,729 | ₩31,729 | ₩31,594 | ₩31,729 | 0.00% | 2.5천 |
|---|
| 2026.07.10 | ₩31,856 | ₩32,171 | ₩31,527 | ₩32,158 | +0.95% | 7.6천 |
|---|
| 2026.07.09 | ₩31,823 | ₩31,876 | ₩31,823 | ₩31,863 | +0.13% | 766 |
|---|
| 2026.07.08 | ₩31,675 | ₩31,823 | ₩31,675 | ₩31,769 | +0.30% | 6.7천 |
|---|
| 2026.07.07 | ₩31,594 | ₩31,702 | ₩31,460 | ₩31,662 | +0.21% | 8.6천 |
|---|
| 2026.07.06 | ₩31,581 | ₩31,581 | ₩31,501 | ₩31,534 | -0.15% | 2.5천 |
|---|
| 2026.07.02 | ₩31,527 | ₩31,527 | ₩31,366 | ₩31,487 | -0.13% | 3.7천 |
|---|
| 2026.07.01 | ₩31,501 | ₩31,581 | ₩31,018 | ₩31,407 | -0.30% | 1.5만 |
|---|
| 2026.06.30 | ₩32,131 | ₩32,534 | ₩31,715 | ₩31,715 | -1.29% | 1.9만 |
|---|
| 2026.06.29 | ₩32,332 | ₩32,332 | ₩32,265 | ₩32,319 | -0.04% | 2.1천 |
|---|
| 2026.06.26 | ₩31,581 | ₩32,279 | ₩31,581 | ₩31,796 | +0.68% | 4.3천 |
|---|
| 2026.06.25 | ₩32,279 | ₩32,279 | ₩31,742 | ₩31,802 | -1.48% | 3.9천 |
|---|
| 2026.06.24 | ₩31,957 | ₩32,332 | ₩31,836 | ₩32,091 | +0.42% | 1.6천 |
|---|
| 2026.06.23 | ₩31,809 | ₩31,863 | ₩31,809 | ₩31,863 | +0.17% | 730 |
|---|
| 2026.06.22 | ₩31,648 | ₩31,896 | ₩31,648 | ₩31,863 | +0.68% | 3.5천 |
|---|
| 2026.06.18 | ₩31,943 | ₩31,957 | ₩31,768 | ₩31,809 | -0.42% | 2.5천 |
|---|
| 2026.06.17 | ₩31,541 | ₩31,836 | ₩31,541 | ₩31,608 | +0.21% | 994 |
|---|
| 2026.06.16 | ₩31,849 | ₩31,849 | ₩31,695 | ₩31,796 | -0.17% | 1.5천 |
|---|
| 2026.06.15 | ₩31,662 | ₩31,809 | ₩31,662 | ₩31,809 | +0.47% | 2.3천 |
|---|
| 2026.06.12 | ₩31,460 | ₩31,594 | ₩31,460 | ₩31,460 | 0.00% | 696 |
|---|
| 2026.06.11 | ₩31,272 | ₩31,702 | ₩31,272 | ₩31,641 | +1.18% | 5.7천 |
|---|
| 2026.06.10 | ₩31,729 | ₩31,729 | ₩31,326 | ₩31,460 | -0.85% | 9천 |
|---|
| 2026.06.09 | ₩31,568 | ₩31,782 | ₩31,527 | ₩31,675 | +0.34% | 3.2천 |
|---|
| 2026.06.08 | ₩31,809 | ₩32,056 | ₩31,688 | ₩31,782 | -0.08% | 6.8천 |
|---|
| 2026.06.05 | ₩31,997 | ₩32,064 | ₩31,796 | ₩31,796 | -0.63% | 3.5천 |
|---|
| 2026.06.04 | ₩32,104 | ₩32,104 | ₩32,044 | ₩32,104 | -0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩31,930 | ₩32,131 | ₩31,930 | ₩32,104 | +0.55% | 998 |
|---|
| 2026.06.02 | ₩32,198 | ₩32,238 | ₩32,010 | ₩32,131 | -0.21% | 7.5천 |
|---|
| 2026.06.01 | ₩32,051 | ₩32,252 | ₩32,051 | ₩32,198 | +0.46% | 9.4천 |
|---|
| 2026.05.29 | ₩32,359 | ₩32,433 | ₩31,943 | ₩31,997 | -1.12% | 2.9만 |
|---|
| 2026.05.28 | ₩32,326 | ₩32,426 | ₩32,292 | ₩32,373 | +0.15% | 3.8천 |
|---|
| 2026.05.27 | ₩32,212 | ₩32,507 | ₩32,212 | ₩32,507 | +0.92% | 1.5천 |
|---|
| 2026.05.26 | ₩32,547 | ₩32,547 | ₩32,212 | ₩32,212 | -1.03% | 526 |
|---|
| 2026.05.22 | ₩32,399 | ₩32,399 | ₩32,399 | ₩32,399 | 0.00% | 589 |
|---|
| 2026.05.21 | ₩32,466 | ₩32,654 | ₩32,466 | ₩32,493 | +0.08% | 5.1천 |
|---|
| 2026.05.20 | ₩32,198 | ₩32,198 | ₩32,198 | ₩32,198 | +0.00% | 844 |
|---|
| 2026.05.19 | ₩32,265 | ₩32,413 | ₩32,205 | ₩32,306 | +0.13% | 5.6천 |
|---|
| 2026.05.18 | ₩32,265 | ₩32,406 | ₩32,198 | ₩32,346 | +0.25% | 4.4천 |
|---|
| 2026.05.15 | ₩32,332 | ₩32,332 | ₩32,054 | ₩32,151 | -0.56% | 4.6천 |
|---|
| 2026.05.14 | ₩32,265 | ₩32,332 | ₩32,265 | ₩32,332 | +0.21% | 4.6천 |
|---|
| 2026.05.13 | ₩32,466 | ₩32,466 | ₩32,131 | ₩32,211 | -0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩32,453 | ₩32,534 | ₩32,453 | ₩32,487 | +0.10% | 5.4천 |
|---|
| 2026.05.11 | ₩32,534 | ₩32,614 | ₩32,413 | ₩32,413 | -0.37% | 1.5만 |
|---|
| 2026.05.08 | ₩32,614 | ₩32,614 | ₩32,507 | ₩32,507 | -0.33% | 2.6천 |
|---|
| 2026.05.07 | ₩32,534 | ₩32,614 | ₩32,413 | ₩32,534 | 0.00% | 1.6천 |
|---|
| 2026.05.06 | ₩32,735 | ₩32,735 | ₩32,527 | ₩32,527 | -0.64% | 6.7천 |
|---|
| 2026.05.05 | ₩32,721 | ₩32,721 | ₩32,399 | ₩32,400 | -0.98% | 1.6만 |
|---|
| 2026.05.04 | ₩32,601 | ₩32,614 | ₩32,305 | ₩32,607 | +0.02% | 7.9천 |
|---|
| 2026.05.01 | ₩32,453 | ₩32,654 | ₩32,453 | ₩32,614 | +0.50% | 5.2천 |
|---|
| 2026.04.30 | ₩32,466 | ₩32,466 | ₩32,212 | ₩32,359 | -0.33% | 9.2천 |
|---|
| 2026.04.29 | ₩32,520 | ₩32,520 | ₩32,198 | ₩32,332 | -0.58% | 3.4천 |
|---|
| 2026.04.28 | ₩32,466 | ₩32,534 | ₩32,466 | ₩32,493 | +0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩32,534 | ₩32,534 | ₩32,507 | ₩32,520 | -0.04% | 1.6천 |
|---|
| 2026.04.24 | ₩32,466 | ₩32,493 | ₩32,466 | ₩32,466 | 0.00% | 613 |
|---|
| 2026.04.23 | ₩32,453 | ₩32,574 | ₩32,440 | ₩32,453 | 0.00% | 2.7천 |
|---|
| 2026.04.22 | ₩32,601 | ₩32,601 | ₩32,171 | ₩32,426 | -0.53% | 1.3만 |
|---|
| 2026.04.21 | ₩32,520 | ₩32,520 | ₩32,292 | ₩32,466 | -0.17% | 942 |
|---|
| 2026.04.20 | ₩32,520 | ₩32,547 | ₩32,440 | ₩32,520 | 0.00% | 8.5천 |
|---|
| 2026.04.17 | ₩32,534 | ₩32,802 | ₩32,520 | ₩32,627 | +0.29% | 2.9만 |
|---|
| 2026.04.16 | ₩32,976 | ₩32,976 | ₩32,466 | ₩32,466 | -1.55% | 1.9만 |
|---|
| 2026.04.15 | ₩32,990 | ₩32,990 | ₩32,762 | ₩32,976 | -0.04% | 6.4천 |
|---|
| 2026.04.14 | ₩32,909 | ₩32,963 | ₩32,902 | ₩32,949 | +0.12% | 3.7천 |
|---|
| 2026.04.13 | ₩32,909 | ₩32,929 | ₩32,574 | ₩32,668 | -0.73% | 9.9천 |
|---|
| 2026.04.10 | ₩32,748 | ₩33,003 | ₩32,748 | ₩32,936 | +0.57% | 3.7천 |
|---|
| 2026.04.09 | ₩33,017 | ₩33,017 | ₩32,654 | ₩32,869 | -0.45% | 1.4만 |
|---|
| 2026.04.08 | ₩32,802 | ₩33,097 | ₩32,802 | ₩32,976 | +0.53% | 6천 |
|---|
| 2026.04.07 | ₩32,654 | ₩32,788 | ₩32,534 | ₩32,601 | -0.16% | 9.6천 |
|---|
| 2026.04.06 | ₩32,574 | ₩32,601 | ₩32,265 | ₩32,466 | -0.33% | 4.2천 |
|---|
| 2026.04.02 | ₩32,976 | ₩32,976 | ₩32,305 | ₩32,399 | -1.75% | 5천 |
|---|
| 2026.04.01 | ₩32,641 | ₩33,057 | ₩32,534 | ₩32,668 | +0.08% | 9.9천 |
|---|
| 2026.03.31 | ₩32,815 | ₩32,842 | ₩32,534 | ₩32,721 | -0.29% | 5.4천 |
|---|
| 2026.03.30 | ₩32,775 | ₩32,775 | ₩32,668 | ₩32,668 | -0.33% | 747 |
|---|
| 2026.03.27 | ₩33,070 | ₩33,070 | ₩32,540 | ₩32,574 | -1.50% | 1.6천 |
|---|
| 2026.03.26 | ₩32,869 | ₩32,869 | ₩32,735 | ₩32,735 | -0.41% | 1.6천 |
|---|
| 2026.03.25 | ₩32,936 | ₩33,137 | ₩32,936 | ₩32,990 | +0.16% | 3.6천 |
|---|
| 2026.03.24 | ₩32,936 | ₩32,936 | ₩32,923 | ₩32,923 | -0.04% | 692 |
|---|
| 2026.03.23 | ₩32,654 | ₩32,842 | ₩31,977 | ₩32,544 | -0.34% | 1.7만 |
|---|
| 2026.03.20 | ₩33,137 | ₩33,164 | ₩33,137 | ₩33,137 | 0.00% | 816 |
|---|
| 2026.03.19 | ₩33,432 | ₩33,432 | ₩32,936 | ₩33,070 | -1.08% | 3.3천 |
|---|
| 2026.03.18 | ₩32,923 | ₩33,043 | ₩32,923 | ₩32,923 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩33,459 | ₩33,459 | ₩32,932 | ₩33,003 | -1.36% | 1.6만 |
|---|
| 2026.03.16 | ₩33,271 | ₩33,513 | ₩33,110 | ₩33,124 | -0.44% | 1.9천 |
|---|
| 2026.03.13 | ₩33,379 | ₩33,379 | ₩33,218 | ₩33,258 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩33,540 | ₩33,540 | ₩33,137 | ₩33,137 | -1.20% | 1.3만 |
|---|
| 2026.03.11 | ₩33,540 | ₩33,593 | ₩33,406 | ₩33,406 | -0.40% | 2.1천 |
|---|
| 2026.03.10 | ₩33,567 | ₩33,567 | ₩33,500 | ₩33,500 | -0.20% | 695 |
|---|
| 2026.03.09 | ₩33,298 | ₩33,486 | ₩33,258 | ₩33,446 | +0.44% | 878 |
|---|
| 2026.03.06 | ₩33,204 | ₩33,446 | ₩33,084 | ₩33,312 | +0.32% | 974 |
|---|
| 2026.03.05 | ₩33,473 | ₩33,701 | ₩33,278 | ₩33,278 | -0.58% | 818 |
|---|
| 2026.03.04 | ₩33,312 | ₩33,942 | ₩33,298 | ₩33,339 | +0.08% | 2천 |
|---|
| 2026.03.03 | ₩33,406 | ₩33,406 | ₩32,990 | ₩33,198 | -0.62% | 2천 |
|---|
| 2026.03.02 | ₩33,339 | ₩33,607 | ₩33,231 | ₩33,607 | +0.80% | 1.4천 |
|---|
| 2026.02.27 | ₩33,701 | ₩33,728 | ₩33,218 | ₩33,339 | -1.07% | 1.6만 |
|---|
| 2026.02.26 | ₩33,433 | ₩33,593 | ₩33,432 | ₩33,473 | +0.12% | 6.4천 |
|---|
| 2026.02.25 | ₩33,540 | ₩33,741 | ₩33,406 | ₩33,486 | -0.16% | 653 |
|---|
| 2026.02.24 | ₩33,660 | ₩33,781 | ₩33,320 | ₩33,406 | -0.76% | 4천 |
|---|
| 2026.02.23 | ₩33,701 | ₩33,721 | ₩33,412 | ₩33,593 | -0.32% | 242 |
|---|
| 2026.02.20 | ₩33,781 | ₩33,808 | ₩33,406 | ₩33,567 | -0.64% | 1만 |
|---|
| 2026.02.19 | ₩33,795 | ₩33,795 | ₩33,620 | ₩33,701 | -0.28% | 6.2천 |
|---|
| 2026.02.18 | ₩33,757 | ₩33,848 | ₩33,687 | ₩33,701 | -0.17% | 5.4천 |
|---|
| 2026.02.17 | ₩33,768 | ₩33,835 | ₩33,721 | ₩33,741 | -0.08% | 2.1만 |
|---|
| 2026.02.13 | ₩33,929 | ₩33,929 | ₩33,694 | ₩33,694 | -0.69% | 1천 |
|---|
| 2026.02.12 | ₩33,634 | ₩33,781 | ₩33,634 | ₩33,741 | +0.32% | 2천 |
|---|
| 2026.02.11 | ₩33,634 | ₩33,634 | ₩33,466 | ₩33,580 | -0.16% | 4.2천 |
|---|
| 2026.02.10 | ₩33,513 | ₩33,607 | ₩33,506 | ₩33,506 | -0.02% | 7.1천 |
|---|
| 2026.02.09 | ₩33,580 | ₩33,580 | ₩33,426 | ₩33,500 | -0.24% | 5.7천 |
|---|
| 2026.02.06 | ₩33,486 | ₩33,486 | ₩33,339 | ₩33,473 | -0.04% | 7.4천 |
|---|
| 2026.02.05 | ₩33,406 | ₩33,459 | ₩33,339 | ₩33,459 | +0.16% | 3.4천 |
|---|
| 2026.02.04 | ₩33,379 | ₩33,392 | ₩33,271 | ₩33,392 | +0.04% | 3.6천 |
|---|
| 2026.02.03 | ₩33,473 | ₩33,473 | ₩33,312 | ₩33,339 | -0.40% | 5.3천 |
|---|
| 2026.02.02 | ₩33,432 | ₩33,486 | ₩33,365 | ₩33,406 | -0.08% | 7.8천 |
|---|
| 2026.01.30 | ₩33,473 | ₩33,473 | ₩33,291 | ₩33,406 | -0.20% | 874 |
|---|
| 2026.01.29 | ₩33,365 | ₩33,406 | ₩33,070 | ₩33,406 | +0.12% | 1.1만 |
|---|
| 2026.01.28 | ₩33,339 | ₩33,406 | ₩33,271 | ₩33,365 | +0.08% | 1.7만 |
|---|
| 2026.01.27 | ₩33,379 | ₩33,379 | ₩33,218 | ₩33,325 | -0.16% | 2천 |
|---|
| 2026.01.26 | ₩33,178 | ₩33,339 | ₩33,178 | ₩33,339 | +0.49% | 2.6천 |
|---|
| 2026.01.23 | ₩33,312 | ₩33,405 | ₩33,110 | ₩33,339 | +0.08% | 8.7천 |
|---|
| 2026.01.22 | ₩33,057 | ₩33,137 | ₩33,043 | ₩33,137 | +0.24% | 5.7천 |
|---|
| 2026.01.21 | ₩32,990 | ₩32,990 | ₩32,869 | ₩32,869 | -0.37% | 956 |
|---|
| 2026.01.20 | ₩32,869 | ₩32,936 | ₩32,856 | ₩32,882 | +0.04% | 2.6천 |
|---|
| 2026.01.16 | ₩32,990 | ₩33,003 | ₩32,842 | ₩32,976 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩33,164 | ₩33,204 | ₩32,855 | ₩32,856 | -0.93% | 1.6만 |
|---|
| 2026.01.14 | ₩32,963 | ₩33,137 | ₩32,963 | ₩33,057 | +0.28% | 8.4천 |
|---|
| 2026.01.13 | ₩33,110 | ₩33,110 | ₩32,896 | ₩33,030 | -0.24% | 1.6천 |
|---|
| 2026.01.12 | ₩33,419 | ₩33,419 | ₩32,842 | ₩32,949 | -1.41% | 2.4만 |
|---|
| 2026.01.09 | ₩33,271 | ₩33,392 | ₩33,271 | ₩33,392 | +0.36% | 3천 |
|---|
| 2026.01.08 | ₩33,191 | ₩33,271 | ₩33,098 | ₩33,271 | +0.24% | 3.7천 |
|---|
| 2026.01.07 | ₩33,043 | ₩33,339 | ₩32,882 | ₩33,057 | +0.04% | 5.5천 |
|---|
| 2026.01.06 | ₩33,070 | ₩33,191 | ₩32,936 | ₩32,936 | -0.41% | 2.3천 |
|---|
| 2026.01.05 | ₩33,379 | ₩33,406 | ₩32,882 | ₩32,882 | -1.49% | 1만 |
|---|
| 2026.01.02 | ₩33,473 | ₩33,473 | ₩33,110 | ₩33,231 | -0.72% | 1.4만 |
|---|
| 2025.12.31 | ₩33,379 | ₩33,473 | ₩33,339 | ₩33,473 | +0.28% | 1.1만 |
|---|
| 2025.12.30 | ₩33,365 | ₩33,486 | ₩33,325 | ₩33,436 | +0.21% | 1.6만 |
|---|
| 2025.12.29 | ₩33,231 | ₩33,352 | ₩33,070 | ₩33,352 | +0.36% | 1.5만 |
|---|
| 2025.12.26 | ₩33,325 | ₩33,325 | ₩33,271 | ₩33,271 | -0.16% | 1.3천 |
|---|
| 2025.12.24 | ₩33,325 | ₩33,325 | ₩33,271 | ₩33,306 | -0.06% | 1.9천 |
|---|
| 2025.12.23 | ₩33,392 | ₩33,392 | ₩33,084 | ₩33,137 | -0.76% | 4.4천 |
|---|
| 2025.12.22 | ₩33,392 | ₩33,392 | ₩33,325 | ₩33,325 | -0.20% | 8.7천 |
|---|
| 2025.12.19 | ₩33,432 | ₩33,432 | ₩33,365 | ₩33,379 | -0.16% | 6.2천 |
|---|
| 2025.12.18 | ₩33,553 | ₩33,553 | ₩33,292 | ₩33,325 | -0.68% | 9천 |
|---|
| 2025.12.17 | ₩33,540 | ₩33,634 | ₩33,325 | ₩33,325 | -0.64% | 1.4만 |
|---|
| 2025.12.16 | ₩33,607 | ₩34,573 | ₩33,370 | ₩33,540 | -0.20% | 2만 |
|---|
| 2025.12.15 | ₩33,607 | ₩33,607 | ₩33,540 | ₩33,540 | -0.20% | 423 |
|---|
| 2025.12.12 | ₩33,325 | ₩33,473 | ₩33,325 | ₩33,473 | +0.44% | 4천 |
|---|
| 2025.12.11 | ₩33,446 | ₩33,446 | ₩33,285 | ₩33,352 | -0.28% | 1.2만 |
|---|
| 2025.12.10 | ₩33,278 | ₩33,432 | ₩33,017 | ₩33,339 | +0.18% | 3.9천 |
|---|
| 2025.12.09 | ₩33,551 | ₩33,741 | ₩33,003 | ₩33,003 | -1.63% | 8.8천 |
|---|
| 2025.12.08 | ₩33,500 | ₩33,500 | ₩33,218 | ₩33,500 | 0.00% | 6.2천 |
|---|
| 2025.12.05 | ₩33,473 | ₩33,473 | ₩33,204 | ₩33,339 | -0.40% | 8.6천 |
|---|
| 2025.12.04 | ₩33,137 | ₩33,178 | ₩33,070 | ₩33,110 | -0.08% | 8천 |
|---|
| 2025.12.03 | ₩33,070 | ₩33,137 | ₩33,070 | ₩33,097 | +0.08% | 5.2천 |
|---|
| 2025.12.02 | ₩32,990 | ₩33,052 | ₩32,748 | ₩32,963 | -0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩32,949 | ₩32,949 | ₩32,923 | ₩32,923 | -0.08% | 4.9천 |
|---|
| 2025.11.28 | ₩32,829 | ₩32,949 | ₩32,788 | ₩32,882 | +0.16% | 3.8천 |
|---|
| 2025.11.26 | ₩32,708 | ₩32,802 | ₩32,668 | ₩32,802 | +0.29% | 5.5천 |
|---|
| 2025.11.25 | ₩32,976 | ₩32,976 | ₩32,735 | ₩32,735 | -0.73% | 5.6천 |
|---|
| 2025.11.24 | ₩32,735 | ₩32,949 | ₩32,520 | ₩32,735 | 0.00% | 1.2만 |
|---|
| 2025.11.21 | ₩32,601 | ₩32,721 | ₩32,601 | ₩32,721 | +0.37% | 953 |
|---|
| 2025.11.20 | ₩32,963 | ₩32,963 | ₩32,480 | ₩32,493 | -1.42% | 1만 |
|---|
| 2025.11.19 | ₩32,869 | ₩32,869 | ₩32,748 | ₩32,765 | -0.32% | 2.3천 |
|---|
| 2025.11.18 | ₩32,896 | ₩32,896 | ₩32,681 | ₩32,721 | -0.53% | 9.5천 |
|---|
| 2025.11.17 | ₩33,017 | ₩33,017 | ₩32,681 | ₩32,748 | -0.81% | 5.6천 |
|---|
| 2025.11.14 | ₩32,815 | ₩33,043 | ₩32,682 | ₩32,909 | +0.29% | 1.2만 |
|---|
| 2025.11.13 | ₩33,110 | ₩33,110 | ₩32,601 | ₩32,748 | -1.09% | 9천 |
|---|
| 2025.11.12 | ₩33,258 | ₩33,339 | ₩32,882 | ₩33,043 | -0.65% | 1.8만 |
|---|
| 2025.11.11 | ₩33,271 | ₩33,405 | ₩33,191 | ₩33,204 | -0.20% | 1.1만 |
|---|
| 2025.11.10 | ₩33,211 | ₩33,271 | ₩33,164 | ₩33,178 | -0.10% | 9.1천 |
|---|
| 2025.11.07 | ₩33,137 | ₩33,137 | ₩33,097 | ₩33,097 | -0.12% | 5천 |
|---|
| 2025.11.06 | ₩33,245 | ₩33,245 | ₩33,131 | ₩33,131 | -0.34% | 5.7천 |
|---|
| 2025.11.05 | ₩33,164 | ₩33,164 | ₩33,043 | ₩33,130 | -0.10% | 4.8천 |
|---|
| 2025.11.04 | ₩33,137 | ₩33,151 | ₩33,030 | ₩33,090 | -0.14% | 2.1만 |
|---|
| 2025.11.03 | ₩33,317 | ₩33,325 | ₩33,137 | ₩33,191 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩33,392 | ₩33,392 | ₩33,218 | ₩33,258 | -0.40% | 1.9만 |
|---|
| 2025.10.30 | ₩33,513 | ₩33,513 | ₩33,325 | ₩33,325 | -0.56% | 4.8천 |
|---|
| 2025.10.29 | ₩33,432 | ₩33,540 | ₩33,432 | ₩33,432 | 0.00% | 7천 |
|---|
| 2025.10.28 | ₩33,687 | ₩33,687 | ₩33,312 | ₩33,392 | -0.88% | 21.3만 |
|---|
| 2025.10.27 | ₩33,607 | ₩33,607 | ₩33,546 | ₩33,607 | -0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩33,714 | ₩33,714 | ₩33,541 | ₩33,674 | -0.12% | 6.6천 |
|---|
| 2025.10.23 | ₩33,553 | ₩33,632 | ₩33,406 | ₩33,593 | +0.12% | 6.9천 |
|---|
| 2025.10.22 | ₩33,741 | ₩33,741 | ₩33,473 | ₩33,567 | -0.52% | 1.5만 |
|---|
| 2025.10.21 | ₩33,674 | ₩33,674 | ₩33,620 | ₩33,674 | 0.00% | 3천 |
|---|
| 2025.10.20 | ₩33,674 | ₩33,674 | ₩33,553 | ₩33,593 | -0.24% | 2.4천 |
|---|
| 2025.10.17 | ₩33,634 | ₩33,634 | ₩33,406 | ₩33,473 | -0.48% | 1.6만 |
|---|
| 2025.10.16 | ₩33,647 | ₩33,647 | ₩33,520 | ₩33,560 | -0.26% | 6.3천 |
|---|
| 2025.10.15 | ₩33,741 | ₩33,741 | ₩33,593 | ₩33,593 | -0.44% | 6.1천 |
|---|
| 2025.10.14 | ₩33,728 | ₩33,728 | ₩33,567 | ₩33,607 | -0.36% | 4.7천 |
|---|
| 2025.10.13 | ₩33,600 | ₩33,647 | ₩33,600 | ₩33,634 | +0.10% | 807 |
|---|
| 2025.10.10 | ₩33,526 | ₩33,590 | ₩33,513 | ₩33,560 | +0.10% | 5.8천 |
|---|
