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 | ₩28,651 | ₩29,171 | ₩27,982 | ₩28,825 | +0.61% | 2.8만 |
| 2026.10.08 | ₩28,651 | ₩28,691 | ₩28,564 | ₩28,631 | -0.07% | 4.6천 |
| 2026.10.07 | ₩28,624 | ₩28,675 | ₩28,347 | ₩28,437 | -0.65% | 3.6천 |
| 2026.10.06 | ₩28,678 | ₩28,945 | ₩28,678 | ₩28,678 | 0.00% | 6.5천 |
| 2026.10.05 | ₩28,959 | ₩29,173 | ₩28,697 | ₩28,745 | -0.74% | 4.1천 |
| 2026.10.02 | ₩29,159 | ₩29,414 | ₩28,945 | ₩28,999 | -0.55% | 1.2만 |
| 2026.10.01 | ₩29,280 | ₩29,280 | ₩29,026 | ₩29,026 | -0.87% | 2.5천 |
| 2026.09.30 | ₩29,347 | ₩29,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,561 |
| +0.73% |
| 2.8천 |
| 2026.09.29 | ₩29,093 | ₩29,400 | ₩29,093 | ₩29,347 | +0.87% | 5.3천 |
|---|
| 2026.09.28 | ₩29,159 | ₩29,307 | ₩28,999 | ₩29,307 | +0.50% | 1.2만 |
|---|
| 2026.09.25 | ₩29,240 | ₩29,293 | ₩29,159 | ₩29,159 | -0.27% | 3.2천 |
|---|
| 2026.09.24 | ₩29,440 | ₩29,628 | ₩29,173 | ₩29,173 | -0.91% | 1만 |
|---|
| 2026.09.23 | ₩30,457 | ₩30,457 | ₩29,501 | ₩29,587 | -2.85% | 1.6만 |
|---|
| 2026.09.22 | ₩30,497 | ₩30,738 | ₩30,230 | ₩30,484 | -0.04% | 1.7천 |
|---|
| 2026.09.21 | ₩30,390 | ₩30,898 | ₩30,390 | ₩30,751 | +1.19% | 1.9천 |
|---|
| 2026.09.18 | ₩31,540 | ₩31,540 | ₩30,445 | ₩30,470 | -3.39% | 1.6만 |
|---|
| 2026.09.17 | ₩31,126 | ₩31,433 | ₩30,992 | ₩31,420 | +0.95% | 6.4천 |
|---|
| 2026.09.16 | ₩30,444 | ₩31,096 | ₩29,736 | ₩31,096 | +2.14% | 2.9천 |
|---|
| 2026.09.15 | ₩31,139 | ₩31,139 | ₩28,972 | ₩30,510 | -2.02% | 1만 |
|---|
| 2026.09.14 | ₩31,233 | ₩31,233 | ₩31,233 | ₩31,233 | 0.00% | 7.8천 |
|---|
| 2026.09.11 | ₩31,233 | ₩31,433 | ₩30,223 | ₩31,166 | -0.21% | 1.5만 |
|---|
| 2026.09.10 | ₩31,286 | ₩31,507 | ₩31,246 | ₩31,246 | -0.13% | 1천 |
|---|
| 2026.09.09 | ₩31,246 | ₩31,527 | ₩31,246 | ₩31,514 | +0.86% | 1.2천 |
|---|
| 2026.09.08 | ₩31,233 | ₩31,233 | ₩31,233 | ₩31,233 | 0.00% | 165 |
|---|
| 2026.09.04 | ₩31,554 | ₩31,554 | ₩31,233 | ₩31,233 | -1.02% | 942 |
|---|
| 2026.09.03 | ₩31,233 | ₩31,761 | ₩31,233 | ₩31,761 | +1.69% | 1.7천 |
|---|
| 2026.09.02 | ₩31,032 | ₩31,032 | ₩31,032 | ₩31,032 | 0.00% | 330 |
|---|
| 2026.09.01 | ₩31,340 | ₩31,340 | ₩30,791 | ₩31,032 | -0.98% | 2.6천 |
|---|
| 2026.08.31 | ₩31,193 | ₩31,313 | ₩30,979 | ₩31,313 | +0.39% | 3천 |
|---|
| 2026.08.28 | ₩31,166 | ₩31,166 | ₩31,166 | ₩31,166 | 0.00% | 2천 |
|---|
| 2026.08.27 | ₩31,126 | ₩31,259 | ₩31,126 | ₩31,179 | +0.17% | 1.9천 |
|---|
| 2026.08.26 | ₩31,166 | ₩31,166 | ₩31,126 | ₩31,126 | -0.13% | 860 |
|---|
| 2026.08.25 | ₩31,353 | ₩31,353 | ₩31,121 | ₩31,253 | -0.32% | 1.6천 |
|---|
| 2026.08.24 | ₩31,233 | ₩31,233 | ₩31,199 | ₩31,199 | -0.11% | 1.5천 |
|---|
| 2026.08.21 | ₩31,032 | ₩31,126 | ₩31,032 | ₩31,126 | +0.30% | 2.4천 |
|---|
| 2026.08.20 | ₩31,420 | ₩31,420 | ₩31,366 | ₩31,366 | -0.17% | 579 |
|---|
| 2026.08.19 | ₩31,045 | ₩31,634 | ₩30,751 | ₩31,514 | +1.51% | 2.9만 |
|---|
| 2026.08.18 | ₩31,233 | ₩31,233 | ₩31,045 | ₩31,045 | -0.60% | 1.8천 |
|---|
| 2026.08.17 | ₩31,219 | ₩31,259 | ₩31,045 | ₩31,072 | -0.47% | 3.8천 |
|---|
| 2026.08.14 | ₩31,273 | ₩31,273 | ₩31,233 | ₩31,233 | -0.13% | 632 |
|---|
| 2026.08.13 | ₩31,186 | ₩31,186 | ₩31,152 | ₩31,152 | -0.11% | 1.4천 |
|---|
| 2026.08.12 | ₩31,300 | ₩31,300 | ₩30,898 | ₩30,965 | -1.07% | 5천 |
|---|
| 2026.08.11 | ₩31,126 | ₩31,353 | ₩30,912 | ₩30,938 | -0.60% | 6.5천 |
|---|
| 2026.08.10 | ₩31,313 | ₩31,313 | ₩31,168 | ₩31,173 | -0.45% | 2.2천 |
|---|
| 2026.08.07 | ₩31,126 | ₩31,166 | ₩31,126 | ₩31,166 | +0.13% | 829 |
|---|
| 2026.08.06 | ₩31,300 | ₩31,300 | ₩31,300 | ₩31,300 | 0.00% | 138 |
|---|
| 2026.08.05 | ₩31,139 | ₩31,276 | ₩31,139 | ₩31,276 | +0.44% | 1.7천 |
|---|
| 2026.08.04 | ₩31,206 | ₩31,300 | ₩31,206 | ₩31,206 | 0.00% | 2.7천 |
|---|
| 2026.08.03 | ₩31,233 | ₩31,305 | ₩31,233 | ₩31,305 | +0.23% | 590 |
|---|
| 2026.07.31 | ₩31,099 | ₩31,233 | ₩31,099 | ₩31,233 | +0.43% | 1.3만 |
|---|
| 2026.07.30 | ₩31,313 | ₩31,393 | ₩31,059 | ₩31,099 | -0.68% | 1.7만 |
|---|
| 2026.07.29 | ₩31,366 | ₩31,560 | ₩31,366 | ₩31,467 | +0.32% | 3천 |
|---|
| 2026.07.28 | ₩31,420 | ₩32,075 | ₩31,420 | ₩31,554 | +0.43% | 1.4천 |
|---|
| 2026.07.27 | ₩31,420 | ₩31,420 | ₩31,420 | ₩31,420 | 0.00% | 3.8천 |
|---|
| 2026.07.24 | ₩32,238 | ₩32,238 | ₩31,420 | ₩31,594 | -2.00% | 1.4만 |
|---|
| 2026.07.23 | ₩31,554 | ₩31,728 | ₩31,554 | ₩31,728 | +0.55% | 1.2천 |
|---|
| 2026.07.22 | ₩31,781 | ₩31,848 | ₩31,714 | ₩31,714 | -0.21% | 9.2천 |
|---|
| 2026.07.21 | ₩31,942 | ₩31,942 | ₩31,942 | ₩31,942 | 0.00% | 225 |
|---|
| 2026.07.20 | ₩32,169 | ₩32,169 | ₩32,169 | ₩32,169 | 0.00% | 207 |
|---|
| 2026.07.17 | ₩32,116 | ₩32,263 | ₩31,781 | ₩31,955 | -0.50% | 6.4천 |
|---|
| 2026.07.16 | ₩32,182 | ₩32,182 | ₩31,968 | ₩32,075 | -0.33% | 3.3천 |
|---|
| 2026.07.15 | ₩31,701 | ₩32,089 | ₩31,701 | ₩32,009 | +0.97% | 1.7천 |
|---|
| 2026.07.14 | ₩31,768 | ₩31,928 | ₩31,460 | ₩31,647 | -0.38% | 1.3만 |
|---|
| 2026.07.13 | ₩31,634 | ₩31,634 | ₩31,500 | ₩31,634 | 0.00% | 2.5천 |
|---|
| 2026.07.10 | ₩31,761 | ₩32,075 | ₩31,433 | ₩32,062 | +0.95% | 7.6천 |
|---|
| 2026.07.09 | ₩31,728 | ₩31,781 | ₩31,728 | ₩31,768 | +0.13% | 766 |
|---|
| 2026.07.08 | ₩31,581 | ₩31,728 | ₩31,581 | ₩31,674 | +0.30% | 6.7천 |
|---|
| 2026.07.07 | ₩31,500 | ₩31,607 | ₩31,366 | ₩31,567 | +0.21% | 8.6천 |
|---|
| 2026.07.06 | ₩31,487 | ₩31,487 | ₩31,407 | ₩31,440 | -0.15% | 2.5천 |
|---|
| 2026.07.02 | ₩31,433 | ₩31,433 | ₩31,273 | ₩31,393 | -0.13% | 3.7천 |
|---|
| 2026.07.01 | ₩31,407 | ₩31,487 | ₩30,925 | ₩31,313 | -0.30% | 1.5만 |
|---|
| 2026.06.30 | ₩32,035 | ₩32,437 | ₩31,621 | ₩31,621 | -1.29% | 1.9만 |
|---|
| 2026.06.29 | ₩32,236 | ₩32,236 | ₩32,169 | ₩32,223 | -0.04% | 2.1천 |
|---|
| 2026.06.26 | ₩31,487 | ₩32,182 | ₩31,487 | ₩31,701 | +0.68% | 4.3천 |
|---|
| 2026.06.25 | ₩32,182 | ₩32,182 | ₩31,647 | ₩31,708 | -1.48% | 3.9천 |
|---|
| 2026.06.24 | ₩31,861 | ₩32,236 | ₩31,741 | ₩31,995 | +0.42% | 1.6천 |
|---|
| 2026.06.23 | ₩31,714 | ₩31,768 | ₩31,714 | ₩31,768 | +0.17% | 730 |
|---|
| 2026.06.22 | ₩31,554 | ₩31,801 | ₩31,554 | ₩31,768 | +0.68% | 3.5천 |
|---|
| 2026.06.18 | ₩31,848 | ₩31,861 | ₩31,674 | ₩31,714 | -0.42% | 2.5천 |
|---|
| 2026.06.17 | ₩31,447 | ₩31,741 | ₩31,447 | ₩31,514 | +0.21% | 994 |
|---|
| 2026.06.16 | ₩31,754 | ₩31,754 | ₩31,601 | ₩31,701 | -0.17% | 1.5천 |
|---|
| 2026.06.15 | ₩31,567 | ₩31,714 | ₩31,567 | ₩31,714 | +0.47% | 2.3천 |
|---|
| 2026.06.12 | ₩31,366 | ₩31,500 | ₩31,366 | ₩31,366 | 0.00% | 696 |
|---|
| 2026.06.11 | ₩31,179 | ₩31,607 | ₩31,179 | ₩31,547 | +1.18% | 5.7천 |
|---|
| 2026.06.10 | ₩31,634 | ₩31,634 | ₩31,233 | ₩31,366 | -0.85% | 9천 |
|---|
| 2026.06.09 | ₩31,473 | ₩31,688 | ₩31,433 | ₩31,581 | +0.34% | 3.2천 |
|---|
| 2026.06.08 | ₩31,714 | ₩31,961 | ₩31,594 | ₩31,688 | -0.08% | 6.8천 |
|---|
| 2026.06.05 | ₩31,902 | ₩31,968 | ₩31,701 | ₩31,701 | -0.63% | 3.5천 |
|---|
| 2026.06.04 | ₩32,009 | ₩32,009 | ₩31,948 | ₩32,008 | -0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩31,835 | ₩32,035 | ₩31,835 | ₩32,009 | +0.55% | 998 |
|---|
| 2026.06.02 | ₩32,102 | ₩32,142 | ₩31,915 | ₩32,035 | -0.21% | 7.5천 |
|---|
| 2026.06.01 | ₩31,955 | ₩32,156 | ₩31,955 | ₩32,102 | +0.46% | 9.4천 |
|---|
| 2026.05.29 | ₩32,263 | ₩32,336 | ₩31,848 | ₩31,902 | -1.12% | 2.9만 |
|---|
| 2026.05.28 | ₩32,229 | ₩32,330 | ₩32,196 | ₩32,276 | +0.15% | 3.8천 |
|---|
| 2026.05.27 | ₩32,116 | ₩32,410 | ₩32,116 | ₩32,410 | +0.92% | 1.5천 |
|---|
| 2026.05.26 | ₩32,450 | ₩32,450 | ₩32,116 | ₩32,116 | -1.03% | 526 |
|---|
| 2026.05.22 | ₩32,303 | ₩32,303 | ₩32,303 | ₩32,303 | 0.00% | 589 |
|---|
| 2026.05.21 | ₩32,370 | ₩32,557 | ₩32,370 | ₩32,396 | +0.08% | 5.1천 |
|---|
| 2026.05.20 | ₩32,102 | ₩32,102 | ₩32,102 | ₩32,102 | +0.00% | 844 |
|---|
| 2026.05.19 | ₩32,169 | ₩32,316 | ₩32,109 | ₩32,209 | +0.13% | 5.6천 |
|---|
| 2026.05.18 | ₩32,169 | ₩32,309 | ₩32,102 | ₩32,249 | +0.25% | 4.4천 |
|---|
| 2026.05.15 | ₩32,236 | ₩32,236 | ₩31,959 | ₩32,055 | -0.56% | 4.6천 |
|---|
| 2026.05.14 | ₩32,169 | ₩32,236 | ₩32,169 | ₩32,236 | +0.21% | 4.6천 |
|---|
| 2026.05.13 | ₩32,370 | ₩32,370 | ₩32,035 | ₩32,115 | -0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩32,356 | ₩32,437 | ₩32,356 | ₩32,390 | +0.10% | 5.4천 |
|---|
| 2026.05.11 | ₩32,437 | ₩32,517 | ₩32,316 | ₩32,316 | -0.37% | 1.5만 |
|---|
| 2026.05.08 | ₩32,517 | ₩32,517 | ₩32,410 | ₩32,410 | -0.33% | 2.6천 |
|---|
| 2026.05.07 | ₩32,437 | ₩32,517 | ₩32,316 | ₩32,437 | 0.00% | 1.6천 |
|---|
| 2026.05.06 | ₩32,637 | ₩32,637 | ₩32,430 | ₩32,430 | -0.64% | 6.7천 |
|---|
| 2026.05.05 | ₩32,624 | ₩32,624 | ₩32,303 | ₩32,303 | -0.98% | 1.6만 |
|---|
| 2026.05.04 | ₩32,503 | ₩32,517 | ₩32,209 | ₩32,510 | +0.02% | 7.9천 |
|---|
| 2026.05.01 | ₩32,356 | ₩32,557 | ₩32,356 | ₩32,517 | +0.50% | 5.2천 |
|---|
| 2026.04.30 | ₩32,370 | ₩32,370 | ₩32,116 | ₩32,263 | -0.33% | 9.2천 |
|---|
| 2026.04.29 | ₩32,423 | ₩32,423 | ₩32,102 | ₩32,236 | -0.58% | 3.4천 |
|---|
| 2026.04.28 | ₩32,370 | ₩32,437 | ₩32,370 | ₩32,396 | +0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩32,437 | ₩32,437 | ₩32,410 | ₩32,423 | -0.04% | 1.6천 |
|---|
| 2026.04.24 | ₩32,370 | ₩32,396 | ₩32,370 | ₩32,370 | 0.00% | 613 |
|---|
| 2026.04.23 | ₩32,356 | ₩32,477 | ₩32,343 | ₩32,356 | 0.00% | 2.7천 |
|---|
| 2026.04.22 | ₩32,503 | ₩32,503 | ₩32,075 | ₩32,330 | -0.53% | 1.3만 |
|---|
| 2026.04.21 | ₩32,423 | ₩32,423 | ₩32,196 | ₩32,370 | -0.17% | 942 |
|---|
| 2026.04.20 | ₩32,423 | ₩32,450 | ₩32,343 | ₩32,423 | 0.00% | 8.5천 |
|---|
| 2026.04.17 | ₩32,437 | ₩32,704 | ₩32,423 | ₩32,530 | +0.29% | 2.9만 |
|---|
| 2026.04.16 | ₩32,878 | ₩32,878 | ₩32,370 | ₩32,370 | -1.55% | 1.9만 |
|---|
| 2026.04.15 | ₩32,891 | ₩32,891 | ₩32,664 | ₩32,878 | -0.04% | 6.4천 |
|---|
| 2026.04.14 | ₩32,811 | ₩32,865 | ₩32,804 | ₩32,851 | +0.12% | 3.7천 |
|---|
| 2026.04.13 | ₩32,811 | ₩32,831 | ₩32,477 | ₩32,570 | -0.73% | 9.9천 |
|---|
| 2026.04.10 | ₩32,651 | ₩32,905 | ₩32,651 | ₩32,838 | +0.57% | 3.7천 |
|---|
| 2026.04.09 | ₩32,918 | ₩32,918 | ₩32,557 | ₩32,771 | -0.45% | 1.4만 |
|---|
| 2026.04.08 | ₩32,704 | ₩32,998 | ₩32,704 | ₩32,878 | +0.53% | 6천 |
|---|
| 2026.04.07 | ₩32,557 | ₩32,691 | ₩32,437 | ₩32,503 | -0.16% | 9.6천 |
|---|
| 2026.04.06 | ₩32,477 | ₩32,503 | ₩32,169 | ₩32,370 | -0.33% | 4.2천 |
|---|
| 2026.04.02 | ₩32,878 | ₩32,878 | ₩32,209 | ₩32,303 | -1.75% | 5천 |
|---|
| 2026.04.01 | ₩32,544 | ₩32,958 | ₩32,437 | ₩32,570 | +0.08% | 9.9천 |
|---|
| 2026.03.31 | ₩32,717 | ₩32,744 | ₩32,437 | ₩32,624 | -0.29% | 5.4천 |
|---|
| 2026.03.30 | ₩32,677 | ₩32,677 | ₩32,570 | ₩32,570 | -0.33% | 747 |
|---|
| 2026.03.27 | ₩32,972 | ₩32,972 | ₩32,443 | ₩32,477 | -1.50% | 1.6천 |
|---|
| 2026.03.26 | ₩32,771 | ₩32,771 | ₩32,637 | ₩32,637 | -0.41% | 1.6천 |
|---|
| 2026.03.25 | ₩32,838 | ₩33,038 | ₩32,838 | ₩32,891 | +0.16% | 3.6천 |
|---|
| 2026.03.24 | ₩32,838 | ₩32,838 | ₩32,824 | ₩32,824 | -0.04% | 692 |
|---|
| 2026.03.23 | ₩32,557 | ₩32,744 | ₩31,881 | ₩32,447 | -0.34% | 1.7만 |
|---|
| 2026.03.20 | ₩33,038 | ₩33,065 | ₩33,038 | ₩33,038 | 0.00% | 816 |
|---|
| 2026.03.19 | ₩33,333 | ₩33,333 | ₩32,838 | ₩32,972 | -1.08% | 3.3천 |
|---|
| 2026.03.18 | ₩32,824 | ₩32,945 | ₩32,824 | ₩32,824 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩33,359 | ₩33,359 | ₩32,834 | ₩32,905 | -1.36% | 1.6만 |
|---|
| 2026.03.16 | ₩33,172 | ₩33,413 | ₩33,012 | ₩33,025 | -0.44% | 1.9천 |
|---|
| 2026.03.13 | ₩33,279 | ₩33,279 | ₩33,119 | ₩33,159 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩33,440 | ₩33,440 | ₩33,038 | ₩33,038 | -1.20% | 1.3만 |
|---|
| 2026.03.11 | ₩33,440 | ₩33,493 | ₩33,306 | ₩33,306 | -0.40% | 2.1천 |
|---|
| 2026.03.10 | ₩33,467 | ₩33,467 | ₩33,400 | ₩33,400 | -0.20% | 695 |
|---|
| 2026.03.09 | ₩33,199 | ₩33,386 | ₩33,159 | ₩33,346 | +0.44% | 878 |
|---|
| 2026.03.06 | ₩33,105 | ₩33,346 | ₩32,985 | ₩33,212 | +0.32% | 974 |
|---|
| 2026.03.05 | ₩33,373 | ₩33,600 | ₩33,179 | ₩33,179 | -0.58% | 818 |
|---|
| 2026.03.04 | ₩33,212 | ₩33,841 | ₩33,199 | ₩33,239 | +0.08% | 2천 |
|---|
| 2026.03.03 | ₩33,306 | ₩33,306 | ₩32,891 | ₩33,099 | -0.62% | 2천 |
|---|
| 2026.03.02 | ₩33,239 | ₩33,507 | ₩33,132 | ₩33,507 | +0.80% | 1.4천 |
|---|
| 2026.02.27 | ₩33,600 | ₩33,627 | ₩33,119 | ₩33,239 | -1.07% | 1.6만 |
|---|
| 2026.02.26 | ₩33,333 | ₩33,493 | ₩33,333 | ₩33,373 | +0.12% | 6.4천 |
|---|
| 2026.02.25 | ₩33,440 | ₩33,640 | ₩33,306 | ₩33,386 | -0.16% | 653 |
|---|
| 2026.02.24 | ₩33,560 | ₩33,680 | ₩33,220 | ₩33,306 | -0.76% | 4천 |
|---|
| 2026.02.23 | ₩33,600 | ₩33,620 | ₩33,313 | ₩33,493 | -0.32% | 242 |
|---|
| 2026.02.20 | ₩33,681 | ₩33,707 | ₩33,306 | ₩33,467 | -0.64% | 1만 |
|---|
| 2026.02.19 | ₩33,694 | ₩33,694 | ₩33,520 | ₩33,600 | -0.28% | 6.2천 |
|---|
| 2026.02.18 | ₩33,656 | ₩33,747 | ₩33,587 | ₩33,600 | -0.17% | 5.4천 |
|---|
| 2026.02.17 | ₩33,667 | ₩33,734 | ₩33,620 | ₩33,640 | -0.08% | 2.1만 |
|---|
| 2026.02.13 | ₩33,828 | ₩33,828 | ₩33,594 | ₩33,594 | -0.69% | 1천 |
|---|
| 2026.02.12 | ₩33,533 | ₩33,681 | ₩33,533 | ₩33,640 | +0.32% | 2천 |
|---|
| 2026.02.11 | ₩33,533 | ₩33,533 | ₩33,366 | ₩33,480 | -0.16% | 4.2천 |
|---|
| 2026.02.10 | ₩33,413 | ₩33,507 | ₩33,406 | ₩33,406 | -0.02% | 7.1천 |
|---|
| 2026.02.09 | ₩33,480 | ₩33,480 | ₩33,326 | ₩33,400 | -0.24% | 5.7천 |
|---|
| 2026.02.06 | ₩33,386 | ₩33,386 | ₩33,239 | ₩33,373 | -0.04% | 7.4천 |
|---|
| 2026.02.05 | ₩33,306 | ₩33,359 | ₩33,239 | ₩33,359 | +0.16% | 3.4천 |
|---|
| 2026.02.04 | ₩33,279 | ₩33,292 | ₩33,172 | ₩33,292 | +0.04% | 3.6천 |
|---|
| 2026.02.03 | ₩33,373 | ₩33,373 | ₩33,212 | ₩33,239 | -0.40% | 5.3천 |
|---|
| 2026.02.02 | ₩33,333 | ₩33,386 | ₩33,266 | ₩33,306 | -0.08% | 7.8천 |
|---|
| 2026.01.30 | ₩33,373 | ₩33,373 | ₩33,192 | ₩33,306 | -0.20% | 874 |
|---|
| 2026.01.29 | ₩33,266 | ₩33,306 | ₩32,972 | ₩33,306 | +0.12% | 1.1만 |
|---|
| 2026.01.28 | ₩33,239 | ₩33,306 | ₩33,172 | ₩33,266 | +0.08% | 1.7만 |
|---|
| 2026.01.27 | ₩33,279 | ₩33,279 | ₩33,119 | ₩33,226 | -0.16% | 2천 |
|---|
| 2026.01.26 | ₩33,079 | ₩33,239 | ₩33,079 | ₩33,239 | +0.49% | 2.6천 |
|---|
| 2026.01.23 | ₩33,212 | ₩33,306 | ₩33,012 | ₩33,239 | +0.08% | 8.7천 |
|---|
| 2026.01.22 | ₩32,958 | ₩33,038 | ₩32,945 | ₩33,038 | +0.24% | 5.7천 |
|---|
| 2026.01.21 | ₩32,891 | ₩32,891 | ₩32,771 | ₩32,771 | -0.37% | 956 |
|---|
| 2026.01.20 | ₩32,771 | ₩32,838 | ₩32,758 | ₩32,784 | +0.04% | 2.6천 |
|---|
| 2026.01.16 | ₩32,891 | ₩32,905 | ₩32,744 | ₩32,878 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩33,065 | ₩33,105 | ₩32,757 | ₩32,758 | -0.93% | 1.6만 |
|---|
| 2026.01.14 | ₩32,865 | ₩33,038 | ₩32,865 | ₩32,958 | +0.28% | 8.4천 |
|---|
| 2026.01.13 | ₩33,012 | ₩33,012 | ₩32,798 | ₩32,931 | -0.24% | 1.6천 |
|---|
| 2026.01.12 | ₩33,319 | ₩33,319 | ₩32,744 | ₩32,851 | -1.41% | 2.4만 |
|---|
| 2026.01.09 | ₩33,172 | ₩33,293 | ₩33,172 | ₩33,293 | +0.36% | 3천 |
|---|
| 2026.01.08 | ₩33,092 | ₩33,172 | ₩32,999 | ₩33,172 | +0.24% | 3.7천 |
|---|
| 2026.01.07 | ₩32,945 | ₩33,239 | ₩32,784 | ₩32,958 | +0.04% | 5.5천 |
|---|
| 2026.01.06 | ₩32,972 | ₩33,092 | ₩32,838 | ₩32,838 | -0.41% | 2.3천 |
|---|
| 2026.01.05 | ₩33,279 | ₩33,306 | ₩32,784 | ₩32,784 | -1.49% | 1만 |
|---|
| 2026.01.02 | ₩33,373 | ₩33,373 | ₩33,012 | ₩33,132 | -0.72% | 1.4만 |
|---|
| 2025.12.31 | ₩33,279 | ₩33,373 | ₩33,239 | ₩33,373 | +0.28% | 1.1만 |
|---|
| 2025.12.30 | ₩33,266 | ₩33,386 | ₩33,226 | ₩33,336 | +0.21% | 1.6만 |
|---|
| 2025.12.29 | ₩33,132 | ₩33,252 | ₩32,972 | ₩33,252 | +0.36% | 1.5만 |
|---|
| 2025.12.26 | ₩33,226 | ₩33,226 | ₩33,172 | ₩33,172 | -0.16% | 1.3천 |
|---|
| 2025.12.24 | ₩33,226 | ₩33,226 | ₩33,171 | ₩33,206 | -0.06% | 1.9천 |
|---|
| 2025.12.23 | ₩33,293 | ₩33,293 | ₩32,985 | ₩33,038 | -0.76% | 4.4천 |
|---|
| 2025.12.22 | ₩33,293 | ₩33,293 | ₩33,226 | ₩33,226 | -0.20% | 8.7천 |
|---|
| 2025.12.19 | ₩33,333 | ₩33,333 | ₩33,266 | ₩33,279 | -0.16% | 6.2천 |
|---|
| 2025.12.18 | ₩33,453 | ₩33,453 | ₩33,192 | ₩33,226 | -0.68% | 9천 |
|---|
| 2025.12.17 | ₩33,440 | ₩33,533 | ₩33,226 | ₩33,226 | -0.64% | 1.4만 |
|---|
| 2025.12.16 | ₩33,507 | ₩34,470 | ₩33,270 | ₩33,440 | -0.20% | 2만 |
|---|
| 2025.12.15 | ₩33,507 | ₩33,507 | ₩33,440 | ₩33,440 | -0.20% | 423 |
|---|
| 2025.12.12 | ₩33,226 | ₩33,373 | ₩33,226 | ₩33,373 | +0.44% | 4천 |
|---|
| 2025.12.11 | ₩33,346 | ₩33,346 | ₩33,186 | ₩33,252 | -0.28% | 1.2만 |
|---|
| 2025.12.10 | ₩33,179 | ₩33,333 | ₩32,918 | ₩33,239 | +0.18% | 3.9천 |
|---|
| 2025.12.09 | ₩33,451 | ₩33,640 | ₩32,905 | ₩32,905 | -1.63% | 8.8천 |
|---|
| 2025.12.08 | ₩33,400 | ₩33,400 | ₩33,119 | ₩33,400 | 0.00% | 6.2천 |
|---|
| 2025.12.05 | ₩33,373 | ₩33,373 | ₩33,105 | ₩33,239 | -0.40% | 8.6천 |
|---|
| 2025.12.04 | ₩33,038 | ₩33,079 | ₩32,972 | ₩33,012 | -0.08% | 8천 |
|---|
| 2025.12.03 | ₩32,972 | ₩33,038 | ₩32,972 | ₩32,998 | +0.08% | 5.2천 |
|---|
| 2025.12.02 | ₩32,891 | ₩32,954 | ₩32,651 | ₩32,865 | -0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩32,851 | ₩32,851 | ₩32,824 | ₩32,824 | -0.08% | 4.9천 |
|---|
| 2025.11.28 | ₩32,731 | ₩32,851 | ₩32,691 | ₩32,784 | +0.16% | 3.8천 |
|---|
| 2025.11.26 | ₩32,610 | ₩32,704 | ₩32,570 | ₩32,704 | +0.29% | 5.5천 |
|---|
| 2025.11.25 | ₩32,878 | ₩32,878 | ₩32,637 | ₩32,637 | -0.73% | 5.6천 |
|---|
| 2025.11.24 | ₩32,637 | ₩32,851 | ₩32,423 | ₩32,637 | 0.00% | 1.2만 |
|---|
| 2025.11.21 | ₩32,503 | ₩32,624 | ₩32,503 | ₩32,624 | +0.37% | 953 |
|---|
| 2025.11.20 | ₩32,865 | ₩32,865 | ₩32,383 | ₩32,396 | -1.42% | 1만 |
|---|
| 2025.11.19 | ₩32,771 | ₩32,771 | ₩32,651 | ₩32,667 | -0.32% | 2.3천 |
|---|
| 2025.11.18 | ₩32,798 | ₩32,798 | ₩32,584 | ₩32,624 | -0.53% | 9.5천 |
|---|
| 2025.11.17 | ₩32,918 | ₩32,918 | ₩32,584 | ₩32,651 | -0.81% | 5.6천 |
|---|
| 2025.11.14 | ₩32,717 | ₩32,945 | ₩32,584 | ₩32,811 | +0.29% | 1.2만 |
|---|
| 2025.11.13 | ₩33,012 | ₩33,012 | ₩32,503 | ₩32,651 | -1.09% | 9천 |
|---|
| 2025.11.12 | ₩33,159 | ₩33,239 | ₩32,784 | ₩32,945 | -0.65% | 1.8만 |
|---|
| 2025.11.11 | ₩33,172 | ₩33,306 | ₩33,092 | ₩33,105 | -0.20% | 1.1만 |
|---|
| 2025.11.10 | ₩33,112 | ₩33,172 | ₩33,065 | ₩33,079 | -0.10% | 9.1천 |
|---|
| 2025.11.07 | ₩33,038 | ₩33,038 | ₩32,998 | ₩32,998 | -0.12% | 5천 |
|---|
| 2025.11.06 | ₩33,145 | ₩33,145 | ₩33,032 | ₩33,032 | -0.34% | 5.7천 |
|---|
| 2025.11.05 | ₩33,065 | ₩33,065 | ₩32,945 | ₩33,031 | -0.10% | 4.8천 |
|---|
| 2025.11.04 | ₩33,038 | ₩33,052 | ₩32,931 | ₩32,991 | -0.14% | 2.1만 |
|---|
| 2025.11.03 | ₩33,218 | ₩33,226 | ₩33,038 | ₩33,092 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩33,293 | ₩33,293 | ₩33,119 | ₩33,159 | -0.40% | 1.9만 |
|---|
| 2025.10.30 | ₩33,413 | ₩33,413 | ₩33,226 | ₩33,226 | -0.56% | 4.8천 |
|---|
| 2025.10.29 | ₩33,333 | ₩33,440 | ₩33,333 | ₩33,333 | 0.00% | 7천 |
|---|
| 2025.10.28 | ₩33,587 | ₩33,587 | ₩33,212 | ₩33,293 | -0.88% | 21.3만 |
|---|
| 2025.10.27 | ₩33,507 | ₩33,507 | ₩33,446 | ₩33,506 | -0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩33,614 | ₩33,614 | ₩33,441 | ₩33,574 | -0.12% | 6.6천 |
|---|
| 2025.10.23 | ₩33,453 | ₩33,532 | ₩33,306 | ₩33,493 | +0.12% | 6.9천 |
|---|
| 2025.10.22 | ₩33,640 | ₩33,640 | ₩33,373 | ₩33,467 | -0.52% | 1.5만 |
|---|
| 2025.10.21 | ₩33,574 | ₩33,574 | ₩33,520 | ₩33,574 | 0.00% | 3천 |
|---|
| 2025.10.20 | ₩33,574 | ₩33,574 | ₩33,453 | ₩33,493 | -0.24% | 2.4천 |
|---|
| 2025.10.17 | ₩33,533 | ₩33,533 | ₩33,306 | ₩33,373 | -0.48% | 1.6만 |
|---|
| 2025.10.16 | ₩33,547 | ₩33,547 | ₩33,420 | ₩33,460 | -0.26% | 6.3천 |
|---|
| 2025.10.15 | ₩33,640 | ₩33,640 | ₩33,493 | ₩33,493 | -0.44% | 6.1천 |
|---|
| 2025.10.14 | ₩33,627 | ₩33,627 | ₩33,467 | ₩33,507 | -0.36% | 4.7천 |
|---|
| 2025.10.13 | ₩33,500 | ₩33,547 | ₩33,500 | ₩33,533 | +0.10% | 807 |
|---|
| 2025.10.10 | ₩33,426 | ₩33,490 | ₩33,413 | ₩33,460 | +0.10% | 5.8천 |
|---|
