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 | ₩28,668 | ₩29,188 | ₩27,999 | ₩28,842 | +0.61% | 2.8만 |
| 2026.10.08 | ₩28,668 | ₩28,708 | ₩28,581 | ₩28,648 | -0.07% | 4.6천 |
| 2026.10.07 | ₩28,641 | ₩28,692 | ₩28,364 | ₩28,454 | -0.65% | 3.6천 |
| 2026.10.06 | ₩28,695 | ₩28,963 | ₩28,695 | ₩28,695 | 0.00% | 6.5천 |
| 2026.10.05 | ₩28,976 | ₩29,190 | ₩28,714 | ₩28,762 | -0.74% | 4.1천 |
| 2026.10.02 | ₩29,177 | ₩29,431 | ₩28,963 | ₩29,016 | -0.55% | 1.2만 |
| 2026.10.01 | ₩29,297 | ₩29,297 | ₩29,043 | ₩29,043 | -0.87% | 2.5천 |
| 2026.09.30 | ₩29,364 | ₩29,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,578 |
| +0.73% |
| 2.8천 |
| 2026.09.29 | ₩29,110 | ₩29,418 | ₩29,110 | ₩29,364 | +0.87% | 5.3천 |
|---|
| 2026.09.28 | ₩29,177 | ₩29,324 | ₩29,016 | ₩29,324 | +0.50% | 1.2만 |
|---|
| 2026.09.25 | ₩29,257 | ₩29,311 | ₩29,177 | ₩29,177 | -0.27% | 3.2천 |
|---|
| 2026.09.24 | ₩29,458 | ₩29,645 | ₩29,190 | ₩29,190 | -0.91% | 1만 |
|---|
| 2026.09.23 | ₩30,475 | ₩30,475 | ₩29,518 | ₩29,605 | -2.85% | 1.6만 |
|---|
| 2026.09.22 | ₩30,515 | ₩30,756 | ₩30,247 | ₩30,502 | -0.04% | 1.7천 |
|---|
| 2026.09.21 | ₩30,408 | ₩30,917 | ₩30,408 | ₩30,769 | +1.19% | 1.9천 |
|---|
| 2026.09.18 | ₩31,559 | ₩31,559 | ₩30,463 | ₩30,488 | -3.39% | 1.6만 |
|---|
| 2026.09.17 | ₩31,144 | ₩31,452 | ₩31,010 | ₩31,439 | +0.95% | 6.4천 |
|---|
| 2026.09.16 | ₩30,462 | ₩31,115 | ₩29,753 | ₩31,115 | +2.14% | 2.9천 |
|---|
| 2026.09.15 | ₩31,157 | ₩31,157 | ₩28,989 | ₩30,528 | -2.02% | 1만 |
|---|
| 2026.09.14 | ₩31,251 | ₩31,251 | ₩31,251 | ₩31,251 | 0.00% | 7.8천 |
|---|
| 2026.09.11 | ₩31,251 | ₩31,452 | ₩30,241 | ₩31,184 | -0.21% | 1.5만 |
|---|
| 2026.09.10 | ₩31,305 | ₩31,526 | ₩31,265 | ₩31,265 | -0.13% | 1천 |
|---|
| 2026.09.09 | ₩31,265 | ₩31,546 | ₩31,265 | ₩31,532 | +0.86% | 1.2천 |
|---|
| 2026.09.08 | ₩31,251 | ₩31,251 | ₩31,251 | ₩31,251 | 0.00% | 165 |
|---|
| 2026.09.04 | ₩31,572 | ₩31,572 | ₩31,251 | ₩31,251 | -1.02% | 942 |
|---|
| 2026.09.03 | ₩31,251 | ₩31,780 | ₩31,251 | ₩31,780 | +1.69% | 1.7천 |
|---|
| 2026.09.02 | ₩31,050 | ₩31,050 | ₩31,050 | ₩31,050 | 0.00% | 330 |
|---|
| 2026.09.01 | ₩31,358 | ₩31,358 | ₩30,810 | ₩31,051 | -0.98% | 2.6천 |
|---|
| 2026.08.31 | ₩31,211 | ₩31,331 | ₩30,997 | ₩31,331 | +0.39% | 3천 |
|---|
| 2026.08.28 | ₩31,184 | ₩31,184 | ₩31,184 | ₩31,184 | 0.00% | 2천 |
|---|
| 2026.08.27 | ₩31,144 | ₩31,278 | ₩31,144 | ₩31,198 | +0.17% | 1.9천 |
|---|
| 2026.08.26 | ₩31,184 | ₩31,184 | ₩31,144 | ₩31,144 | -0.13% | 860 |
|---|
| 2026.08.25 | ₩31,372 | ₩31,372 | ₩31,139 | ₩31,271 | -0.32% | 1.6천 |
|---|
| 2026.08.24 | ₩31,251 | ₩31,251 | ₩31,218 | ₩31,218 | -0.11% | 1.5천 |
|---|
| 2026.08.21 | ₩31,050 | ₩31,144 | ₩31,050 | ₩31,144 | +0.30% | 2.4천 |
|---|
| 2026.08.20 | ₩31,439 | ₩31,439 | ₩31,385 | ₩31,385 | -0.17% | 579 |
|---|
| 2026.08.19 | ₩31,064 | ₩31,653 | ₩30,769 | ₩31,532 | +1.51% | 2.9만 |
|---|
| 2026.08.18 | ₩31,251 | ₩31,251 | ₩31,064 | ₩31,064 | -0.60% | 1.8천 |
|---|
| 2026.08.17 | ₩31,238 | ₩31,278 | ₩31,064 | ₩31,091 | -0.47% | 3.8천 |
|---|
| 2026.08.14 | ₩31,291 | ₩31,291 | ₩31,251 | ₩31,251 | -0.13% | 632 |
|---|
| 2026.08.13 | ₩31,204 | ₩31,204 | ₩31,171 | ₩31,171 | -0.11% | 1.4천 |
|---|
| 2026.08.12 | ₩31,318 | ₩31,318 | ₩30,917 | ₩30,983 | -1.07% | 5천 |
|---|
| 2026.08.11 | ₩31,144 | ₩31,372 | ₩30,930 | ₩30,957 | -0.60% | 6.5천 |
|---|
| 2026.08.10 | ₩31,331 | ₩31,331 | ₩31,187 | ₩31,191 | -0.45% | 2.2천 |
|---|
| 2026.08.07 | ₩31,144 | ₩31,184 | ₩31,144 | ₩31,184 | +0.13% | 829 |
|---|
| 2026.08.06 | ₩31,318 | ₩31,318 | ₩31,318 | ₩31,318 | 0.00% | 138 |
|---|
| 2026.08.05 | ₩31,157 | ₩31,295 | ₩31,157 | ₩31,295 | +0.44% | 1.7천 |
|---|
| 2026.08.04 | ₩31,224 | ₩31,318 | ₩31,224 | ₩31,224 | 0.00% | 2.7천 |
|---|
| 2026.08.03 | ₩31,251 | ₩31,323 | ₩31,251 | ₩31,323 | +0.23% | 590 |
|---|
| 2026.07.31 | ₩31,117 | ₩31,251 | ₩31,117 | ₩31,251 | +0.43% | 1.3만 |
|---|
| 2026.07.30 | ₩31,331 | ₩31,412 | ₩31,077 | ₩31,117 | -0.68% | 1.7만 |
|---|
| 2026.07.29 | ₩31,385 | ₩31,579 | ₩31,385 | ₩31,485 | +0.32% | 3천 |
|---|
| 2026.07.28 | ₩31,439 | ₩32,094 | ₩31,439 | ₩31,572 | +0.43% | 1.4천 |
|---|
| 2026.07.27 | ₩31,439 | ₩31,439 | ₩31,439 | ₩31,439 | 0.00% | 3.8천 |
|---|
| 2026.07.24 | ₩32,257 | ₩32,257 | ₩31,439 | ₩31,613 | -2.00% | 1.4만 |
|---|
| 2026.07.23 | ₩31,572 | ₩31,746 | ₩31,572 | ₩31,746 | +0.55% | 1.2천 |
|---|
| 2026.07.22 | ₩31,800 | ₩31,867 | ₩31,733 | ₩31,733 | -0.21% | 9.2천 |
|---|
| 2026.07.21 | ₩31,961 | ₩31,961 | ₩31,961 | ₩31,961 | 0.00% | 225 |
|---|
| 2026.07.20 | ₩32,188 | ₩32,188 | ₩32,188 | ₩32,188 | 0.00% | 207 |
|---|
| 2026.07.17 | ₩32,135 | ₩32,282 | ₩31,800 | ₩31,974 | -0.50% | 6.4천 |
|---|
| 2026.07.16 | ₩32,201 | ₩32,201 | ₩31,987 | ₩32,094 | -0.33% | 3.3천 |
|---|
| 2026.07.15 | ₩31,720 | ₩32,108 | ₩31,720 | ₩32,027 | +0.97% | 1.7천 |
|---|
| 2026.07.14 | ₩31,787 | ₩31,947 | ₩31,479 | ₩31,666 | -0.38% | 1.3만 |
|---|
| 2026.07.13 | ₩31,653 | ₩31,653 | ₩31,519 | ₩31,653 | 0.00% | 2.5천 |
|---|
| 2026.07.10 | ₩31,780 | ₩32,094 | ₩31,452 | ₩32,081 | +0.95% | 7.6천 |
|---|
| 2026.07.09 | ₩31,746 | ₩31,800 | ₩31,746 | ₩31,787 | +0.13% | 766 |
|---|
| 2026.07.08 | ₩31,599 | ₩31,746 | ₩31,599 | ₩31,693 | +0.30% | 6.7천 |
|---|
| 2026.07.07 | ₩31,519 | ₩31,626 | ₩31,385 | ₩31,586 | +0.21% | 8.6천 |
|---|
| 2026.07.06 | ₩31,505 | ₩31,505 | ₩31,425 | ₩31,459 | -0.15% | 2.5천 |
|---|
| 2026.07.02 | ₩31,452 | ₩31,452 | ₩31,291 | ₩31,412 | -0.13% | 3.7천 |
|---|
| 2026.07.01 | ₩31,425 | ₩31,505 | ₩30,943 | ₩31,331 | -0.30% | 1.5만 |
|---|
| 2026.06.30 | ₩32,054 | ₩32,456 | ₩31,639 | ₩31,639 | -1.29% | 1.9만 |
|---|
| 2026.06.29 | ₩32,255 | ₩32,255 | ₩32,188 | ₩32,242 | -0.04% | 2.1천 |
|---|
| 2026.06.26 | ₩31,505 | ₩32,201 | ₩31,505 | ₩31,720 | +0.68% | 4.3천 |
|---|
| 2026.06.25 | ₩32,201 | ₩32,201 | ₩31,666 | ₩31,726 | -1.48% | 3.9천 |
|---|
| 2026.06.24 | ₩31,880 | ₩32,255 | ₩31,760 | ₩32,014 | +0.42% | 1.6천 |
|---|
| 2026.06.23 | ₩31,733 | ₩31,787 | ₩31,733 | ₩31,787 | +0.17% | 730 |
|---|
| 2026.06.22 | ₩31,572 | ₩31,820 | ₩31,572 | ₩31,787 | +0.68% | 3.5천 |
|---|
| 2026.06.18 | ₩31,867 | ₩31,880 | ₩31,692 | ₩31,733 | -0.42% | 2.5천 |
|---|
| 2026.06.17 | ₩31,465 | ₩31,760 | ₩31,465 | ₩31,532 | +0.21% | 994 |
|---|
| 2026.06.16 | ₩31,773 | ₩31,773 | ₩31,619 | ₩31,720 | -0.17% | 1.5천 |
|---|
| 2026.06.15 | ₩31,586 | ₩31,733 | ₩31,586 | ₩31,733 | +0.47% | 2.3천 |
|---|
| 2026.06.12 | ₩31,385 | ₩31,519 | ₩31,385 | ₩31,385 | 0.00% | 696 |
|---|
| 2026.06.11 | ₩31,198 | ₩31,626 | ₩31,198 | ₩31,566 | +1.18% | 5.7천 |
|---|
| 2026.06.10 | ₩31,653 | ₩31,653 | ₩31,251 | ₩31,385 | -0.85% | 9천 |
|---|
| 2026.06.09 | ₩31,492 | ₩31,706 | ₩31,452 | ₩31,599 | +0.34% | 3.2천 |
|---|
| 2026.06.08 | ₩31,733 | ₩31,979 | ₩31,613 | ₩31,706 | -0.08% | 6.8천 |
|---|
| 2026.06.05 | ₩31,920 | ₩31,987 | ₩31,720 | ₩31,720 | -0.63% | 3.5천 |
|---|
| 2026.06.04 | ₩32,027 | ₩32,027 | ₩31,967 | ₩32,027 | -0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩31,853 | ₩32,054 | ₩31,853 | ₩32,027 | +0.55% | 998 |
|---|
| 2026.06.02 | ₩32,121 | ₩32,161 | ₩31,934 | ₩32,054 | -0.21% | 7.5천 |
|---|
| 2026.06.01 | ₩31,974 | ₩32,175 | ₩31,974 | ₩32,121 | +0.46% | 9.4천 |
|---|
| 2026.05.29 | ₩32,282 | ₩32,355 | ₩31,867 | ₩31,920 | -1.12% | 2.9만 |
|---|
| 2026.05.28 | ₩32,248 | ₩32,349 | ₩32,215 | ₩32,295 | +0.15% | 3.8천 |
|---|
| 2026.05.27 | ₩32,135 | ₩32,429 | ₩32,135 | ₩32,429 | +0.92% | 1.5천 |
|---|
| 2026.05.26 | ₩32,469 | ₩32,469 | ₩32,135 | ₩32,135 | -1.03% | 526 |
|---|
| 2026.05.22 | ₩32,322 | ₩32,322 | ₩32,322 | ₩32,322 | 0.00% | 589 |
|---|
| 2026.05.21 | ₩32,389 | ₩32,576 | ₩32,389 | ₩32,416 | +0.08% | 5.1천 |
|---|
| 2026.05.20 | ₩32,121 | ₩32,121 | ₩32,121 | ₩32,121 | +0.00% | 844 |
|---|
| 2026.05.19 | ₩32,188 | ₩32,335 | ₩32,128 | ₩32,228 | +0.13% | 5.6천 |
|---|
| 2026.05.18 | ₩32,188 | ₩32,329 | ₩32,121 | ₩32,268 | +0.25% | 4.4천 |
|---|
| 2026.05.15 | ₩32,255 | ₩32,255 | ₩31,978 | ₩32,074 | -0.56% | 4.6천 |
|---|
| 2026.05.14 | ₩32,188 | ₩32,255 | ₩32,188 | ₩32,255 | +0.21% | 4.6천 |
|---|
| 2026.05.13 | ₩32,389 | ₩32,389 | ₩32,054 | ₩32,134 | -0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩32,375 | ₩32,456 | ₩32,375 | ₩32,409 | +0.10% | 5.4천 |
|---|
| 2026.05.11 | ₩32,456 | ₩32,536 | ₩32,335 | ₩32,335 | -0.37% | 1.5만 |
|---|
| 2026.05.08 | ₩32,536 | ₩32,536 | ₩32,429 | ₩32,429 | -0.33% | 2.6천 |
|---|
| 2026.05.07 | ₩32,456 | ₩32,536 | ₩32,335 | ₩32,456 | 0.00% | 1.6천 |
|---|
| 2026.05.06 | ₩32,656 | ₩32,656 | ₩32,449 | ₩32,449 | -0.64% | 6.7천 |
|---|
| 2026.05.05 | ₩32,643 | ₩32,643 | ₩32,322 | ₩32,322 | -0.98% | 1.6만 |
|---|
| 2026.05.04 | ₩32,523 | ₩32,536 | ₩32,228 | ₩32,529 | +0.02% | 7.9천 |
|---|
| 2026.05.01 | ₩32,375 | ₩32,576 | ₩32,375 | ₩32,536 | +0.50% | 5.2천 |
|---|
| 2026.04.30 | ₩32,389 | ₩32,389 | ₩32,135 | ₩32,282 | -0.33% | 9.2천 |
|---|
| 2026.04.29 | ₩32,442 | ₩32,442 | ₩32,121 | ₩32,255 | -0.58% | 3.4천 |
|---|
| 2026.04.28 | ₩32,389 | ₩32,456 | ₩32,389 | ₩32,416 | +0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩32,456 | ₩32,456 | ₩32,429 | ₩32,442 | -0.04% | 1.6천 |
|---|
| 2026.04.24 | ₩32,389 | ₩32,416 | ₩32,389 | ₩32,389 | 0.00% | 613 |
|---|
| 2026.04.23 | ₩32,375 | ₩32,496 | ₩32,362 | ₩32,375 | 0.00% | 2.7천 |
|---|
| 2026.04.22 | ₩32,523 | ₩32,523 | ₩32,094 | ₩32,349 | -0.53% | 1.3만 |
|---|
| 2026.04.21 | ₩32,442 | ₩32,442 | ₩32,215 | ₩32,389 | -0.17% | 942 |
|---|
| 2026.04.20 | ₩32,442 | ₩32,469 | ₩32,362 | ₩32,442 | 0.00% | 8.5천 |
|---|
| 2026.04.17 | ₩32,456 | ₩32,723 | ₩32,442 | ₩32,549 | +0.29% | 2.9만 |
|---|
| 2026.04.16 | ₩32,897 | ₩32,897 | ₩32,389 | ₩32,389 | -1.55% | 1.9만 |
|---|
| 2026.04.15 | ₩32,911 | ₩32,911 | ₩32,683 | ₩32,897 | -0.04% | 6.4천 |
|---|
| 2026.04.14 | ₩32,830 | ₩32,884 | ₩32,824 | ₩32,871 | +0.12% | 3.7천 |
|---|
| 2026.04.13 | ₩32,830 | ₩32,851 | ₩32,496 | ₩32,590 | -0.73% | 9.9천 |
|---|
| 2026.04.10 | ₩32,670 | ₩32,924 | ₩32,670 | ₩32,857 | +0.57% | 3.7천 |
|---|
| 2026.04.09 | ₩32,938 | ₩32,938 | ₩32,576 | ₩32,790 | -0.45% | 1.4만 |
|---|
| 2026.04.08 | ₩32,723 | ₩33,018 | ₩32,723 | ₩32,897 | +0.53% | 6천 |
|---|
| 2026.04.07 | ₩32,576 | ₩32,710 | ₩32,456 | ₩32,523 | -0.16% | 9.6천 |
|---|
| 2026.04.06 | ₩32,496 | ₩32,523 | ₩32,188 | ₩32,389 | -0.33% | 4.2천 |
|---|
| 2026.04.02 | ₩32,897 | ₩32,897 | ₩32,228 | ₩32,322 | -1.75% | 5천 |
|---|
| 2026.04.01 | ₩32,563 | ₩32,978 | ₩32,456 | ₩32,590 | +0.08% | 9.9천 |
|---|
| 2026.03.31 | ₩32,737 | ₩32,764 | ₩32,456 | ₩32,643 | -0.29% | 5.4천 |
|---|
| 2026.03.30 | ₩32,697 | ₩32,697 | ₩32,590 | ₩32,590 | -0.33% | 747 |
|---|
| 2026.03.27 | ₩32,991 | ₩32,991 | ₩32,462 | ₩32,496 | -1.50% | 1.6천 |
|---|
| 2026.03.26 | ₩32,790 | ₩32,790 | ₩32,656 | ₩32,656 | -0.41% | 1.6천 |
|---|
| 2026.03.25 | ₩32,857 | ₩33,058 | ₩32,857 | ₩32,911 | +0.16% | 3.6천 |
|---|
| 2026.03.24 | ₩32,857 | ₩32,857 | ₩32,844 | ₩32,844 | -0.04% | 692 |
|---|
| 2026.03.23 | ₩32,576 | ₩32,764 | ₩31,900 | ₩32,466 | -0.34% | 1.7만 |
|---|
| 2026.03.20 | ₩33,058 | ₩33,085 | ₩33,058 | ₩33,058 | 0.00% | 816 |
|---|
| 2026.03.19 | ₩33,352 | ₩33,352 | ₩32,857 | ₩32,991 | -1.08% | 3.3천 |
|---|
| 2026.03.18 | ₩32,844 | ₩32,964 | ₩32,844 | ₩32,844 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩33,379 | ₩33,379 | ₩32,853 | ₩32,924 | -1.36% | 1.6만 |
|---|
| 2026.03.16 | ₩33,192 | ₩33,433 | ₩33,031 | ₩33,045 | -0.44% | 1.9천 |
|---|
| 2026.03.13 | ₩33,299 | ₩33,299 | ₩33,138 | ₩33,178 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩33,460 | ₩33,460 | ₩33,058 | ₩33,058 | -1.20% | 1.3만 |
|---|
| 2026.03.11 | ₩33,460 | ₩33,513 | ₩33,326 | ₩33,326 | -0.40% | 2.1천 |
|---|
| 2026.03.10 | ₩33,486 | ₩33,486 | ₩33,419 | ₩33,419 | -0.20% | 695 |
|---|
| 2026.03.09 | ₩33,219 | ₩33,406 | ₩33,178 | ₩33,366 | +0.44% | 878 |
|---|
| 2026.03.06 | ₩33,125 | ₩33,366 | ₩33,004 | ₩33,232 | +0.32% | 974 |
|---|
| 2026.03.05 | ₩33,393 | ₩33,620 | ₩33,199 | ₩33,199 | -0.58% | 818 |
|---|
| 2026.03.04 | ₩33,232 | ₩33,861 | ₩33,219 | ₩33,259 | +0.08% | 2천 |
|---|
| 2026.03.03 | ₩33,326 | ₩33,326 | ₩32,911 | ₩33,118 | -0.62% | 2천 |
|---|
| 2026.03.02 | ₩33,259 | ₩33,526 | ₩33,152 | ₩33,526 | +0.80% | 1.4천 |
|---|
| 2026.02.27 | ₩33,620 | ₩33,647 | ₩33,138 | ₩33,259 | -1.07% | 1.6만 |
|---|
| 2026.02.26 | ₩33,353 | ₩33,513 | ₩33,352 | ₩33,393 | +0.12% | 6.4천 |
|---|
| 2026.02.25 | ₩33,460 | ₩33,660 | ₩33,326 | ₩33,406 | -0.16% | 653 |
|---|
| 2026.02.24 | ₩33,580 | ₩33,700 | ₩33,240 | ₩33,326 | -0.76% | 4천 |
|---|
| 2026.02.23 | ₩33,620 | ₩33,640 | ₩33,332 | ₩33,513 | -0.32% | 242 |
|---|
| 2026.02.20 | ₩33,700 | ₩33,727 | ₩33,326 | ₩33,486 | -0.64% | 1만 |
|---|
| 2026.02.19 | ₩33,714 | ₩33,714 | ₩33,540 | ₩33,620 | -0.28% | 6.2천 |
|---|
| 2026.02.18 | ₩33,676 | ₩33,767 | ₩33,607 | ₩33,620 | -0.17% | 5.4천 |
|---|
| 2026.02.17 | ₩33,687 | ₩33,754 | ₩33,640 | ₩33,660 | -0.08% | 2.1만 |
|---|
| 2026.02.13 | ₩33,848 | ₩33,848 | ₩33,613 | ₩33,613 | -0.69% | 1천 |
|---|
| 2026.02.12 | ₩33,553 | ₩33,700 | ₩33,553 | ₩33,660 | +0.32% | 2천 |
|---|
| 2026.02.11 | ₩33,553 | ₩33,553 | ₩33,386 | ₩33,500 | -0.16% | 4.2천 |
|---|
| 2026.02.10 | ₩33,433 | ₩33,526 | ₩33,426 | ₩33,426 | -0.02% | 7.1천 |
|---|
| 2026.02.09 | ₩33,500 | ₩33,500 | ₩33,346 | ₩33,419 | -0.24% | 5.7천 |
|---|
| 2026.02.06 | ₩33,406 | ₩33,406 | ₩33,259 | ₩33,393 | -0.04% | 7.4천 |
|---|
| 2026.02.05 | ₩33,326 | ₩33,379 | ₩33,259 | ₩33,379 | +0.16% | 3.4천 |
|---|
| 2026.02.04 | ₩33,299 | ₩33,312 | ₩33,192 | ₩33,312 | +0.04% | 3.6천 |
|---|
| 2026.02.03 | ₩33,393 | ₩33,393 | ₩33,232 | ₩33,259 | -0.40% | 5.3천 |
|---|
| 2026.02.02 | ₩33,352 | ₩33,406 | ₩33,286 | ₩33,326 | -0.08% | 7.8천 |
|---|
| 2026.01.30 | ₩33,393 | ₩33,393 | ₩33,212 | ₩33,326 | -0.20% | 874 |
|---|
| 2026.01.29 | ₩33,286 | ₩33,326 | ₩32,991 | ₩33,326 | +0.12% | 1.1만 |
|---|
| 2026.01.28 | ₩33,259 | ₩33,326 | ₩33,192 | ₩33,286 | +0.08% | 1.7만 |
|---|
| 2026.01.27 | ₩33,299 | ₩33,299 | ₩33,138 | ₩33,245 | -0.16% | 2천 |
|---|
| 2026.01.26 | ₩33,098 | ₩33,259 | ₩33,098 | ₩33,259 | +0.49% | 2.6천 |
|---|
| 2026.01.23 | ₩33,232 | ₩33,326 | ₩33,031 | ₩33,259 | +0.08% | 8.7천 |
|---|
| 2026.01.22 | ₩32,978 | ₩33,058 | ₩32,964 | ₩33,058 | +0.24% | 5.7천 |
|---|
| 2026.01.21 | ₩32,911 | ₩32,911 | ₩32,790 | ₩32,790 | -0.37% | 956 |
|---|
| 2026.01.20 | ₩32,790 | ₩32,857 | ₩32,777 | ₩32,804 | +0.04% | 2.6천 |
|---|
| 2026.01.16 | ₩32,911 | ₩32,924 | ₩32,764 | ₩32,897 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩33,085 | ₩33,125 | ₩32,777 | ₩32,777 | -0.93% | 1.6만 |
|---|
| 2026.01.14 | ₩32,884 | ₩33,058 | ₩32,884 | ₩32,978 | +0.28% | 8.4천 |
|---|
| 2026.01.13 | ₩33,031 | ₩33,031 | ₩32,817 | ₩32,951 | -0.24% | 1.6천 |
|---|
| 2026.01.12 | ₩33,339 | ₩33,339 | ₩32,764 | ₩32,871 | -1.41% | 2.4만 |
|---|
| 2026.01.09 | ₩33,192 | ₩33,312 | ₩33,192 | ₩33,312 | +0.36% | 3천 |
|---|
| 2026.01.08 | ₩33,112 | ₩33,192 | ₩33,018 | ₩33,192 | +0.24% | 3.7천 |
|---|
| 2026.01.07 | ₩32,964 | ₩33,259 | ₩32,804 | ₩32,978 | +0.04% | 5.5천 |
|---|
| 2026.01.06 | ₩32,991 | ₩33,112 | ₩32,857 | ₩32,857 | -0.41% | 2.3천 |
|---|
| 2026.01.05 | ₩33,299 | ₩33,326 | ₩32,804 | ₩32,804 | -1.49% | 1만 |
|---|
| 2026.01.02 | ₩33,393 | ₩33,393 | ₩33,031 | ₩33,152 | -0.72% | 1.4만 |
|---|
| 2025.12.31 | ₩33,299 | ₩33,393 | ₩33,259 | ₩33,393 | +0.28% | 1.1만 |
|---|
| 2025.12.30 | ₩33,286 | ₩33,406 | ₩33,245 | ₩33,356 | +0.21% | 1.6만 |
|---|
| 2025.12.29 | ₩33,152 | ₩33,272 | ₩32,991 | ₩33,272 | +0.36% | 1.5만 |
|---|
| 2025.12.26 | ₩33,245 | ₩33,245 | ₩33,192 | ₩33,192 | -0.16% | 1.3천 |
|---|
| 2025.12.24 | ₩33,245 | ₩33,245 | ₩33,191 | ₩33,226 | -0.06% | 1.9천 |
|---|
| 2025.12.23 | ₩33,312 | ₩33,312 | ₩33,004 | ₩33,058 | -0.76% | 4.4천 |
|---|
| 2025.12.22 | ₩33,312 | ₩33,312 | ₩33,245 | ₩33,245 | -0.20% | 8.7천 |
|---|
| 2025.12.19 | ₩33,352 | ₩33,352 | ₩33,286 | ₩33,299 | -0.16% | 6.2천 |
|---|
| 2025.12.18 | ₩33,473 | ₩33,473 | ₩33,212 | ₩33,245 | -0.68% | 9천 |
|---|
| 2025.12.17 | ₩33,460 | ₩33,553 | ₩33,245 | ₩33,245 | -0.64% | 1.4만 |
|---|
| 2025.12.16 | ₩33,526 | ₩34,490 | ₩33,290 | ₩33,460 | -0.20% | 2만 |
|---|
| 2025.12.15 | ₩33,526 | ₩33,526 | ₩33,460 | ₩33,460 | -0.20% | 423 |
|---|
| 2025.12.12 | ₩33,245 | ₩33,393 | ₩33,245 | ₩33,393 | +0.44% | 4천 |
|---|
| 2025.12.11 | ₩33,366 | ₩33,366 | ₩33,205 | ₩33,272 | -0.28% | 1.2만 |
|---|
| 2025.12.10 | ₩33,199 | ₩33,352 | ₩32,938 | ₩33,259 | +0.18% | 3.9천 |
|---|
| 2025.12.09 | ₩33,471 | ₩33,660 | ₩32,924 | ₩32,924 | -1.63% | 8.8천 |
|---|
| 2025.12.08 | ₩33,419 | ₩33,419 | ₩33,138 | ₩33,419 | 0.00% | 6.2천 |
|---|
| 2025.12.05 | ₩33,393 | ₩33,393 | ₩33,125 | ₩33,259 | -0.40% | 8.6천 |
|---|
| 2025.12.04 | ₩33,058 | ₩33,098 | ₩32,991 | ₩33,031 | -0.08% | 8천 |
|---|
| 2025.12.03 | ₩32,991 | ₩33,058 | ₩32,991 | ₩33,018 | +0.08% | 5.2천 |
|---|
| 2025.12.02 | ₩32,911 | ₩32,973 | ₩32,670 | ₩32,884 | -0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩32,871 | ₩32,871 | ₩32,844 | ₩32,844 | -0.08% | 4.9천 |
|---|
| 2025.11.28 | ₩32,750 | ₩32,871 | ₩32,710 | ₩32,804 | +0.16% | 3.8천 |
|---|
| 2025.11.26 | ₩32,630 | ₩32,723 | ₩32,590 | ₩32,723 | +0.29% | 5.5천 |
|---|
| 2025.11.25 | ₩32,897 | ₩32,897 | ₩32,656 | ₩32,656 | -0.73% | 5.6천 |
|---|
| 2025.11.24 | ₩32,656 | ₩32,871 | ₩32,442 | ₩32,656 | 0.00% | 1.2만 |
|---|
| 2025.11.21 | ₩32,523 | ₩32,643 | ₩32,523 | ₩32,643 | +0.37% | 953 |
|---|
| 2025.11.20 | ₩32,884 | ₩32,884 | ₩32,402 | ₩32,416 | -1.42% | 1만 |
|---|
| 2025.11.19 | ₩32,790 | ₩32,790 | ₩32,670 | ₩32,687 | -0.32% | 2.3천 |
|---|
| 2025.11.18 | ₩32,817 | ₩32,817 | ₩32,603 | ₩32,643 | -0.53% | 9.5천 |
|---|
| 2025.11.17 | ₩32,938 | ₩32,938 | ₩32,603 | ₩32,670 | -0.81% | 5.6천 |
|---|
| 2025.11.14 | ₩32,737 | ₩32,964 | ₩32,604 | ₩32,830 | +0.29% | 1.2만 |
|---|
| 2025.11.13 | ₩33,031 | ₩33,031 | ₩32,523 | ₩32,670 | -1.09% | 9천 |
|---|
| 2025.11.12 | ₩33,178 | ₩33,259 | ₩32,804 | ₩32,964 | -0.65% | 1.8만 |
|---|
| 2025.11.11 | ₩33,192 | ₩33,326 | ₩33,112 | ₩33,125 | -0.20% | 1.1만 |
|---|
| 2025.11.10 | ₩33,132 | ₩33,192 | ₩33,085 | ₩33,098 | -0.10% | 9.1천 |
|---|
| 2025.11.07 | ₩33,058 | ₩33,058 | ₩33,018 | ₩33,018 | -0.12% | 5천 |
|---|
| 2025.11.06 | ₩33,165 | ₩33,165 | ₩33,051 | ₩33,052 | -0.34% | 5.7천 |
|---|
| 2025.11.05 | ₩33,085 | ₩33,085 | ₩32,964 | ₩33,050 | -0.10% | 4.8천 |
|---|
| 2025.11.04 | ₩33,058 | ₩33,071 | ₩32,951 | ₩33,010 | -0.14% | 2.1만 |
|---|
| 2025.11.03 | ₩33,238 | ₩33,245 | ₩33,058 | ₩33,112 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩33,312 | ₩33,312 | ₩33,138 | ₩33,178 | -0.40% | 1.9만 |
|---|
| 2025.10.30 | ₩33,433 | ₩33,433 | ₩33,245 | ₩33,245 | -0.56% | 4.8천 |
|---|
| 2025.10.29 | ₩33,352 | ₩33,460 | ₩33,352 | ₩33,352 | 0.00% | 7천 |
|---|
| 2025.10.28 | ₩33,607 | ₩33,607 | ₩33,232 | ₩33,312 | -0.88% | 21.3만 |
|---|
| 2025.10.27 | ₩33,526 | ₩33,526 | ₩33,466 | ₩33,526 | -0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩33,633 | ₩33,633 | ₩33,461 | ₩33,593 | -0.12% | 6.6천 |
|---|
| 2025.10.23 | ₩33,473 | ₩33,551 | ₩33,326 | ₩33,513 | +0.12% | 6.9천 |
|---|
| 2025.10.22 | ₩33,660 | ₩33,660 | ₩33,393 | ₩33,486 | -0.52% | 1.5만 |
|---|
| 2025.10.21 | ₩33,593 | ₩33,593 | ₩33,540 | ₩33,593 | 0.00% | 3천 |
|---|
| 2025.10.20 | ₩33,593 | ₩33,593 | ₩33,473 | ₩33,513 | -0.24% | 2.4천 |
|---|
| 2025.10.17 | ₩33,553 | ₩33,553 | ₩33,326 | ₩33,393 | -0.48% | 1.6만 |
|---|
| 2025.10.16 | ₩33,567 | ₩33,567 | ₩33,439 | ₩33,480 | -0.26% | 6.3천 |
|---|
| 2025.10.15 | ₩33,660 | ₩33,660 | ₩33,513 | ₩33,513 | -0.44% | 6.1천 |
|---|
| 2025.10.14 | ₩33,647 | ₩33,647 | ₩33,486 | ₩33,526 | -0.36% | 4.7천 |
|---|
| 2025.10.13 | ₩33,520 | ₩33,567 | ₩33,520 | ₩33,553 | +0.10% | 807 |
|---|
| 2025.10.10 | ₩33,446 | ₩33,510 | ₩33,433 | ₩33,480 | +0.10% | 5.8천 |
|---|
