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 | ₩28,627 | ₩29,146 | ₩27,959 | ₩28,801 | +0.61% | 2.8만 |
| 2026.10.08 | ₩28,627 | ₩28,667 | ₩28,541 | ₩28,607 | -0.07% | 4.6천 |
| 2026.10.07 | ₩28,601 | ₩28,651 | ₩28,324 | ₩28,414 | -0.65% | 3.6천 |
| 2026.10.06 | ₩28,654 | ₩28,921 | ₩28,654 | ₩28,654 | 0.00% | 6.5천 |
| 2026.10.05 | ₩28,935 | ₩29,149 | ₩28,673 | ₩28,721 | -0.74% | 4.1천 |
| 2026.10.02 | ₩29,135 | ₩29,389 | ₩28,921 | ₩28,975 | -0.55% | 1.2만 |
| 2026.10.01 | ₩29,256 | ₩29,256 | ₩29,002 | ₩29,002 | -0.87% | 2.5천 |
| 2026.09.30 | ₩29,322 | ₩29,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,536 |
| +0.73% |
| 2.8천 |
| 2026.09.29 | ₩29,068 | ₩29,376 | ₩29,068 | ₩29,322 | +0.87% | 5.3천 |
|---|
| 2026.09.28 | ₩29,135 | ₩29,282 | ₩28,975 | ₩29,282 | +0.50% | 1.2만 |
|---|
| 2026.09.25 | ₩29,215 | ₩29,269 | ₩29,135 | ₩29,135 | -0.27% | 3.2천 |
|---|
| 2026.09.24 | ₩29,416 | ₩29,603 | ₩29,149 | ₩29,149 | -0.91% | 1만 |
|---|
| 2026.09.23 | ₩30,432 | ₩30,432 | ₩29,476 | ₩29,563 | -2.85% | 1.6만 |
|---|
| 2026.09.22 | ₩30,472 | ₩30,712 | ₩30,204 | ₩30,458 | -0.04% | 1.7천 |
|---|
| 2026.09.21 | ₩30,365 | ₩30,873 | ₩30,365 | ₩30,726 | +1.19% | 1.9천 |
|---|
| 2026.09.18 | ₩31,514 | ₩31,514 | ₩30,420 | ₩30,445 | -3.39% | 1.6만 |
|---|
| 2026.09.17 | ₩31,100 | ₩31,407 | ₩30,966 | ₩31,394 | +0.95% | 6.4천 |
|---|
| 2026.09.16 | ₩30,418 | ₩31,070 | ₩29,711 | ₩31,070 | +2.14% | 2.9천 |
|---|
| 2026.09.15 | ₩31,113 | ₩31,113 | ₩28,948 | ₩30,485 | -2.02% | 1만 |
|---|
| 2026.09.14 | ₩31,207 | ₩31,207 | ₩31,207 | ₩31,207 | 0.00% | 7.8천 |
|---|
| 2026.09.11 | ₩31,207 | ₩31,407 | ₩30,198 | ₩31,140 | -0.21% | 1.5만 |
|---|
| 2026.09.10 | ₩31,260 | ₩31,481 | ₩31,220 | ₩31,220 | -0.13% | 1천 |
|---|
| 2026.09.09 | ₩31,220 | ₩31,501 | ₩31,220 | ₩31,487 | +0.86% | 1.2천 |
|---|
| 2026.09.08 | ₩31,207 | ₩31,207 | ₩31,207 | ₩31,207 | 0.00% | 165 |
|---|
| 2026.09.04 | ₩31,528 | ₩31,528 | ₩31,207 | ₩31,207 | -1.02% | 942 |
|---|
| 2026.09.03 | ₩31,207 | ₩31,735 | ₩31,207 | ₩31,735 | +1.69% | 1.7천 |
|---|
| 2026.09.02 | ₩31,006 | ₩31,006 | ₩31,006 | ₩31,006 | 0.00% | 330 |
|---|
| 2026.09.01 | ₩31,314 | ₩31,314 | ₩30,766 | ₩31,006 | -0.98% | 2.6천 |
|---|
| 2026.08.31 | ₩31,167 | ₩31,287 | ₩30,953 | ₩31,287 | +0.39% | 3천 |
|---|
| 2026.08.28 | ₩31,140 | ₩31,140 | ₩31,140 | ₩31,140 | 0.00% | 2천 |
|---|
| 2026.08.27 | ₩31,100 | ₩31,234 | ₩31,100 | ₩31,153 | +0.17% | 1.9천 |
|---|
| 2026.08.26 | ₩31,140 | ₩31,140 | ₩31,100 | ₩31,100 | -0.13% | 860 |
|---|
| 2026.08.25 | ₩31,327 | ₩31,327 | ₩31,095 | ₩31,227 | -0.32% | 1.6천 |
|---|
| 2026.08.24 | ₩31,207 | ₩31,207 | ₩31,173 | ₩31,173 | -0.11% | 1.5천 |
|---|
| 2026.08.21 | ₩31,006 | ₩31,100 | ₩31,006 | ₩31,100 | +0.30% | 2.4천 |
|---|
| 2026.08.20 | ₩31,394 | ₩31,394 | ₩31,340 | ₩31,340 | -0.17% | 579 |
|---|
| 2026.08.19 | ₩31,020 | ₩31,608 | ₩30,726 | ₩31,487 | +1.51% | 2.9만 |
|---|
| 2026.08.18 | ₩31,207 | ₩31,207 | ₩31,020 | ₩31,020 | -0.60% | 1.8천 |
|---|
| 2026.08.17 | ₩31,193 | ₩31,234 | ₩31,020 | ₩31,046 | -0.47% | 3.8천 |
|---|
| 2026.08.14 | ₩31,247 | ₩31,247 | ₩31,207 | ₩31,207 | -0.13% | 632 |
|---|
| 2026.08.13 | ₩31,160 | ₩31,160 | ₩31,127 | ₩31,127 | -0.11% | 1.4천 |
|---|
| 2026.08.12 | ₩31,274 | ₩31,274 | ₩30,873 | ₩30,940 | -1.07% | 5천 |
|---|
| 2026.08.11 | ₩31,100 | ₩31,327 | ₩30,886 | ₩30,913 | -0.60% | 6.5천 |
|---|
| 2026.08.10 | ₩31,287 | ₩31,287 | ₩31,142 | ₩31,147 | -0.45% | 2.2천 |
|---|
| 2026.08.07 | ₩31,100 | ₩31,140 | ₩31,100 | ₩31,140 | +0.13% | 829 |
|---|
| 2026.08.06 | ₩31,274 | ₩31,274 | ₩31,274 | ₩31,274 | 0.00% | 138 |
|---|
| 2026.08.05 | ₩31,113 | ₩31,251 | ₩31,113 | ₩31,251 | +0.44% | 1.7천 |
|---|
| 2026.08.04 | ₩31,180 | ₩31,274 | ₩31,180 | ₩31,180 | 0.00% | 2.7천 |
|---|
| 2026.08.03 | ₩31,207 | ₩31,279 | ₩31,207 | ₩31,279 | +0.23% | 590 |
|---|
| 2026.07.31 | ₩31,073 | ₩31,207 | ₩31,073 | ₩31,207 | +0.43% | 1.3만 |
|---|
| 2026.07.30 | ₩31,287 | ₩31,367 | ₩31,033 | ₩31,073 | -0.68% | 1.7만 |
|---|
| 2026.07.29 | ₩31,340 | ₩31,534 | ₩31,340 | ₩31,441 | +0.32% | 3천 |
|---|
| 2026.07.28 | ₩31,394 | ₩32,049 | ₩31,394 | ₩31,528 | +0.43% | 1.4천 |
|---|
| 2026.07.27 | ₩31,394 | ₩31,394 | ₩31,394 | ₩31,394 | 0.00% | 3.8천 |
|---|
| 2026.07.24 | ₩32,211 | ₩32,211 | ₩31,394 | ₩31,568 | -2.00% | 1.4만 |
|---|
| 2026.07.23 | ₩31,528 | ₩31,701 | ₩31,528 | ₩31,701 | +0.55% | 1.2천 |
|---|
| 2026.07.22 | ₩31,755 | ₩31,822 | ₩31,688 | ₩31,688 | -0.21% | 9.2천 |
|---|
| 2026.07.21 | ₩31,915 | ₩31,915 | ₩31,915 | ₩31,915 | 0.00% | 225 |
|---|
| 2026.07.20 | ₩32,142 | ₩32,142 | ₩32,142 | ₩32,142 | 0.00% | 207 |
|---|
| 2026.07.17 | ₩32,089 | ₩32,236 | ₩31,755 | ₩31,929 | -0.50% | 6.4천 |
|---|
| 2026.07.16 | ₩32,156 | ₩32,156 | ₩31,942 | ₩32,049 | -0.33% | 3.3천 |
|---|
| 2026.07.15 | ₩31,675 | ₩32,062 | ₩31,675 | ₩31,982 | +0.97% | 1.7천 |
|---|
| 2026.07.14 | ₩31,741 | ₩31,902 | ₩31,434 | ₩31,621 | -0.38% | 1.3만 |
|---|
| 2026.07.13 | ₩31,608 | ₩31,608 | ₩31,474 | ₩31,608 | 0.00% | 2.5천 |
|---|
| 2026.07.10 | ₩31,735 | ₩32,049 | ₩31,407 | ₩32,035 | +0.95% | 7.6천 |
|---|
| 2026.07.09 | ₩31,701 | ₩31,755 | ₩31,701 | ₩31,741 | +0.13% | 766 |
|---|
| 2026.07.08 | ₩31,554 | ₩31,701 | ₩31,554 | ₩31,648 | +0.30% | 6.7천 |
|---|
| 2026.07.07 | ₩31,474 | ₩31,581 | ₩31,340 | ₩31,541 | +0.21% | 8.6천 |
|---|
| 2026.07.06 | ₩31,461 | ₩31,461 | ₩31,381 | ₩31,414 | -0.15% | 2.5천 |
|---|
| 2026.07.02 | ₩31,407 | ₩31,407 | ₩31,247 | ₩31,367 | -0.13% | 3.7천 |
|---|
| 2026.07.01 | ₩31,381 | ₩31,461 | ₩30,899 | ₩31,287 | -0.30% | 1.5만 |
|---|
| 2026.06.30 | ₩32,009 | ₩32,410 | ₩31,594 | ₩31,594 | -1.29% | 1.9만 |
|---|
| 2026.06.29 | ₩32,209 | ₩32,209 | ₩32,142 | ₩32,196 | -0.04% | 2.1천 |
|---|
| 2026.06.26 | ₩31,461 | ₩32,156 | ₩31,461 | ₩31,675 | +0.68% | 4.3천 |
|---|
| 2026.06.25 | ₩32,156 | ₩32,156 | ₩31,621 | ₩31,681 | -1.48% | 3.9천 |
|---|
| 2026.06.24 | ₩31,835 | ₩32,209 | ₩31,715 | ₩31,969 | +0.42% | 1.6천 |
|---|
| 2026.06.23 | ₩31,688 | ₩31,741 | ₩31,688 | ₩31,741 | +0.17% | 730 |
|---|
| 2026.06.22 | ₩31,528 | ₩31,775 | ₩31,528 | ₩31,741 | +0.68% | 3.5천 |
|---|
| 2026.06.18 | ₩31,822 | ₩31,835 | ₩31,647 | ₩31,688 | -0.42% | 2.5천 |
|---|
| 2026.06.17 | ₩31,421 | ₩31,715 | ₩31,421 | ₩31,488 | +0.21% | 994 |
|---|
| 2026.06.16 | ₩31,728 | ₩31,728 | ₩31,574 | ₩31,675 | -0.17% | 1.5천 |
|---|
| 2026.06.15 | ₩31,541 | ₩31,688 | ₩31,541 | ₩31,688 | +0.47% | 2.3천 |
|---|
| 2026.06.12 | ₩31,340 | ₩31,474 | ₩31,340 | ₩31,340 | 0.00% | 696 |
|---|
| 2026.06.11 | ₩31,153 | ₩31,581 | ₩31,153 | ₩31,521 | +1.18% | 5.7천 |
|---|
| 2026.06.10 | ₩31,608 | ₩31,608 | ₩31,207 | ₩31,340 | -0.85% | 9천 |
|---|
| 2026.06.09 | ₩31,447 | ₩31,661 | ₩31,407 | ₩31,554 | +0.34% | 3.2천 |
|---|
| 2026.06.08 | ₩31,688 | ₩31,934 | ₩31,568 | ₩31,661 | -0.08% | 6.8천 |
|---|
| 2026.06.05 | ₩31,875 | ₩31,942 | ₩31,675 | ₩31,675 | -0.63% | 3.5천 |
|---|
| 2026.06.04 | ₩31,982 | ₩31,982 | ₩31,922 | ₩31,982 | -0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩31,808 | ₩32,009 | ₩31,808 | ₩31,982 | +0.55% | 998 |
|---|
| 2026.06.02 | ₩32,076 | ₩32,115 | ₩31,888 | ₩32,009 | -0.21% | 7.5천 |
|---|
| 2026.06.01 | ₩31,929 | ₩32,129 | ₩31,929 | ₩32,076 | +0.46% | 9.4천 |
|---|
| 2026.05.29 | ₩32,236 | ₩32,309 | ₩31,822 | ₩31,875 | -1.12% | 2.9만 |
|---|
| 2026.05.28 | ₩32,202 | ₩32,303 | ₩32,169 | ₩32,249 | +0.15% | 3.8천 |
|---|
| 2026.05.27 | ₩32,089 | ₩32,383 | ₩32,089 | ₩32,383 | +0.92% | 1.5천 |
|---|
| 2026.05.26 | ₩32,423 | ₩32,423 | ₩32,089 | ₩32,089 | -1.03% | 526 |
|---|
| 2026.05.22 | ₩32,276 | ₩32,276 | ₩32,276 | ₩32,276 | 0.00% | 589 |
|---|
| 2026.05.21 | ₩32,343 | ₩32,530 | ₩32,343 | ₩32,370 | +0.08% | 5.1천 |
|---|
| 2026.05.20 | ₩32,076 | ₩32,076 | ₩32,076 | ₩32,076 | +0.00% | 844 |
|---|
| 2026.05.19 | ₩32,142 | ₩32,289 | ₩32,082 | ₩32,183 | +0.13% | 5.6천 |
|---|
| 2026.05.18 | ₩32,142 | ₩32,283 | ₩32,076 | ₩32,223 | +0.25% | 4.4천 |
|---|
| 2026.05.15 | ₩32,209 | ₩32,209 | ₩31,932 | ₩32,029 | -0.56% | 4.6천 |
|---|
| 2026.05.14 | ₩32,142 | ₩32,209 | ₩32,142 | ₩32,209 | +0.21% | 4.6천 |
|---|
| 2026.05.13 | ₩32,343 | ₩32,343 | ₩32,009 | ₩32,089 | -0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩32,329 | ₩32,410 | ₩32,329 | ₩32,363 | +0.10% | 5.4천 |
|---|
| 2026.05.11 | ₩32,410 | ₩32,490 | ₩32,289 | ₩32,289 | -0.37% | 1.5만 |
|---|
| 2026.05.08 | ₩32,490 | ₩32,490 | ₩32,383 | ₩32,383 | -0.33% | 2.6천 |
|---|
| 2026.05.07 | ₩32,410 | ₩32,490 | ₩32,289 | ₩32,410 | 0.00% | 1.6천 |
|---|
| 2026.05.06 | ₩32,610 | ₩32,610 | ₩32,403 | ₩32,403 | -0.64% | 6.7천 |
|---|
| 2026.05.05 | ₩32,597 | ₩32,597 | ₩32,276 | ₩32,276 | -0.98% | 1.6만 |
|---|
| 2026.05.04 | ₩32,476 | ₩32,490 | ₩32,182 | ₩32,483 | +0.02% | 7.9천 |
|---|
| 2026.05.01 | ₩32,329 | ₩32,530 | ₩32,329 | ₩32,490 | +0.50% | 5.2천 |
|---|
| 2026.04.30 | ₩32,343 | ₩32,343 | ₩32,089 | ₩32,236 | -0.33% | 9.2천 |
|---|
| 2026.04.29 | ₩32,396 | ₩32,396 | ₩32,076 | ₩32,209 | -0.58% | 3.4천 |
|---|
| 2026.04.28 | ₩32,343 | ₩32,410 | ₩32,343 | ₩32,370 | +0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩32,410 | ₩32,410 | ₩32,383 | ₩32,396 | -0.04% | 1.6천 |
|---|
| 2026.04.24 | ₩32,343 | ₩32,370 | ₩32,343 | ₩32,343 | 0.00% | 613 |
|---|
| 2026.04.23 | ₩32,329 | ₩32,450 | ₩32,316 | ₩32,329 | 0.00% | 2.7천 |
|---|
| 2026.04.22 | ₩32,476 | ₩32,476 | ₩32,049 | ₩32,303 | -0.53% | 1.3만 |
|---|
| 2026.04.21 | ₩32,396 | ₩32,396 | ₩32,169 | ₩32,343 | -0.17% | 942 |
|---|
| 2026.04.20 | ₩32,396 | ₩32,423 | ₩32,316 | ₩32,396 | 0.00% | 8.5천 |
|---|
| 2026.04.17 | ₩32,410 | ₩32,677 | ₩32,396 | ₩32,503 | +0.29% | 2.9만 |
|---|
| 2026.04.16 | ₩32,851 | ₩32,851 | ₩32,343 | ₩32,343 | -1.55% | 1.9만 |
|---|
| 2026.04.15 | ₩32,864 | ₩32,864 | ₩32,637 | ₩32,851 | -0.04% | 6.4천 |
|---|
| 2026.04.14 | ₩32,784 | ₩32,837 | ₩32,777 | ₩32,824 | +0.12% | 3.7천 |
|---|
| 2026.04.13 | ₩32,784 | ₩32,804 | ₩32,450 | ₩32,543 | -0.73% | 9.9천 |
|---|
| 2026.04.10 | ₩32,623 | ₩32,877 | ₩32,623 | ₩32,811 | +0.57% | 3.7천 |
|---|
| 2026.04.09 | ₩32,891 | ₩32,891 | ₩32,530 | ₩32,744 | -0.45% | 1.4만 |
|---|
| 2026.04.08 | ₩32,677 | ₩32,971 | ₩32,677 | ₩32,851 | +0.53% | 6천 |
|---|
| 2026.04.07 | ₩32,530 | ₩32,664 | ₩32,410 | ₩32,476 | -0.16% | 9.6천 |
|---|
| 2026.04.06 | ₩32,450 | ₩32,476 | ₩32,142 | ₩32,343 | -0.33% | 4.2천 |
|---|
| 2026.04.02 | ₩32,851 | ₩32,851 | ₩32,182 | ₩32,276 | -1.75% | 5천 |
|---|
| 2026.04.01 | ₩32,517 | ₩32,931 | ₩32,410 | ₩32,543 | +0.08% | 9.9천 |
|---|
| 2026.03.31 | ₩32,690 | ₩32,717 | ₩32,410 | ₩32,597 | -0.29% | 5.4천 |
|---|
| 2026.03.30 | ₩32,650 | ₩32,650 | ₩32,543 | ₩32,543 | -0.33% | 747 |
|---|
| 2026.03.27 | ₩32,944 | ₩32,944 | ₩32,416 | ₩32,450 | -1.50% | 1.6천 |
|---|
| 2026.03.26 | ₩32,744 | ₩32,744 | ₩32,610 | ₩32,610 | -0.41% | 1.6천 |
|---|
| 2026.03.25 | ₩32,811 | ₩33,011 | ₩32,811 | ₩32,864 | +0.16% | 3.6천 |
|---|
| 2026.03.24 | ₩32,811 | ₩32,811 | ₩32,797 | ₩32,797 | -0.04% | 692 |
|---|
| 2026.03.23 | ₩32,530 | ₩32,717 | ₩31,855 | ₩32,420 | -0.34% | 1.7만 |
|---|
| 2026.03.20 | ₩33,011 | ₩33,038 | ₩33,011 | ₩33,011 | 0.00% | 816 |
|---|
| 2026.03.19 | ₩33,305 | ₩33,305 | ₩32,811 | ₩32,944 | -1.08% | 3.3천 |
|---|
| 2026.03.18 | ₩32,797 | ₩32,918 | ₩32,797 | ₩32,797 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩33,332 | ₩33,332 | ₩32,807 | ₩32,877 | -1.36% | 1.6만 |
|---|
| 2026.03.16 | ₩33,145 | ₩33,385 | ₩32,984 | ₩32,998 | -0.44% | 1.9천 |
|---|
| 2026.03.13 | ₩33,252 | ₩33,252 | ₩33,091 | ₩33,131 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩33,412 | ₩33,412 | ₩33,011 | ₩33,011 | -1.20% | 1.3만 |
|---|
| 2026.03.11 | ₩33,412 | ₩33,465 | ₩33,278 | ₩33,278 | -0.40% | 2.1천 |
|---|
| 2026.03.10 | ₩33,439 | ₩33,439 | ₩33,372 | ₩33,372 | -0.20% | 695 |
|---|
| 2026.03.09 | ₩33,171 | ₩33,359 | ₩33,131 | ₩33,318 | +0.44% | 878 |
|---|
| 2026.03.06 | ₩33,078 | ₩33,318 | ₩32,958 | ₩33,185 | +0.32% | 974 |
|---|
| 2026.03.05 | ₩33,345 | ₩33,572 | ₩33,151 | ₩33,151 | -0.58% | 818 |
|---|
| 2026.03.04 | ₩33,185 | ₩33,813 | ₩33,171 | ₩33,212 | +0.08% | 2천 |
|---|
| 2026.03.03 | ₩33,278 | ₩33,278 | ₩32,864 | ₩33,071 | -0.62% | 2천 |
|---|
| 2026.03.02 | ₩33,212 | ₩33,479 | ₩33,105 | ₩33,479 | +0.80% | 1.4천 |
|---|
| 2026.02.27 | ₩33,572 | ₩33,599 | ₩33,091 | ₩33,212 | -1.07% | 1.6만 |
|---|
| 2026.02.26 | ₩33,305 | ₩33,465 | ₩33,305 | ₩33,345 | +0.12% | 6.4천 |
|---|
| 2026.02.25 | ₩33,412 | ₩33,612 | ₩33,278 | ₩33,359 | -0.16% | 653 |
|---|
| 2026.02.24 | ₩33,532 | ₩33,652 | ₩33,193 | ₩33,278 | -0.76% | 4천 |
|---|
| 2026.02.23 | ₩33,572 | ₩33,592 | ₩33,285 | ₩33,465 | -0.32% | 242 |
|---|
| 2026.02.20 | ₩33,653 | ₩33,679 | ₩33,278 | ₩33,439 | -0.64% | 1만 |
|---|
| 2026.02.19 | ₩33,666 | ₩33,666 | ₩33,492 | ₩33,572 | -0.28% | 6.2천 |
|---|
| 2026.02.18 | ₩33,629 | ₩33,719 | ₩33,559 | ₩33,572 | -0.17% | 5.4천 |
|---|
| 2026.02.17 | ₩33,639 | ₩33,706 | ₩33,592 | ₩33,612 | -0.08% | 2.1만 |
|---|
| 2026.02.13 | ₩33,800 | ₩33,800 | ₩33,566 | ₩33,566 | -0.69% | 1천 |
|---|
| 2026.02.12 | ₩33,506 | ₩33,653 | ₩33,506 | ₩33,612 | +0.32% | 2천 |
|---|
| 2026.02.11 | ₩33,506 | ₩33,506 | ₩33,338 | ₩33,452 | -0.16% | 4.2천 |
|---|
| 2026.02.10 | ₩33,385 | ₩33,479 | ₩33,379 | ₩33,379 | -0.02% | 7.1천 |
|---|
| 2026.02.09 | ₩33,452 | ₩33,452 | ₩33,298 | ₩33,372 | -0.24% | 5.7천 |
|---|
| 2026.02.06 | ₩33,359 | ₩33,359 | ₩33,212 | ₩33,345 | -0.04% | 7.4천 |
|---|
| 2026.02.05 | ₩33,278 | ₩33,332 | ₩33,212 | ₩33,332 | +0.16% | 3.4천 |
|---|
| 2026.02.04 | ₩33,252 | ₩33,265 | ₩33,145 | ₩33,265 | +0.04% | 3.6천 |
|---|
| 2026.02.03 | ₩33,345 | ₩33,345 | ₩33,185 | ₩33,212 | -0.40% | 5.3천 |
|---|
| 2026.02.02 | ₩33,305 | ₩33,358 | ₩33,238 | ₩33,278 | -0.08% | 7.8천 |
|---|
| 2026.01.30 | ₩33,345 | ₩33,345 | ₩33,165 | ₩33,278 | -0.20% | 874 |
|---|
| 2026.01.29 | ₩33,238 | ₩33,278 | ₩32,944 | ₩33,278 | +0.12% | 1.1만 |
|---|
| 2026.01.28 | ₩33,212 | ₩33,278 | ₩33,145 | ₩33,238 | +0.08% | 1.7만 |
|---|
| 2026.01.27 | ₩33,252 | ₩33,252 | ₩33,091 | ₩33,198 | -0.16% | 2천 |
|---|
| 2026.01.26 | ₩33,051 | ₩33,212 | ₩33,051 | ₩33,212 | +0.49% | 2.6천 |
|---|
| 2026.01.23 | ₩33,185 | ₩33,278 | ₩32,984 | ₩33,212 | +0.08% | 8.7천 |
|---|
| 2026.01.22 | ₩32,931 | ₩33,011 | ₩32,918 | ₩33,011 | +0.24% | 5.7천 |
|---|
| 2026.01.21 | ₩32,864 | ₩32,864 | ₩32,744 | ₩32,744 | -0.37% | 956 |
|---|
| 2026.01.20 | ₩32,744 | ₩32,811 | ₩32,730 | ₩32,757 | +0.04% | 2.6천 |
|---|
| 2026.01.16 | ₩32,864 | ₩32,877 | ₩32,717 | ₩32,851 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩33,038 | ₩33,078 | ₩32,730 | ₩32,730 | -0.93% | 1.6만 |
|---|
| 2026.01.14 | ₩32,837 | ₩33,011 | ₩32,837 | ₩32,931 | +0.28% | 8.4천 |
|---|
| 2026.01.13 | ₩32,984 | ₩32,984 | ₩32,770 | ₩32,904 | -0.24% | 1.6천 |
|---|
| 2026.01.12 | ₩33,292 | ₩33,292 | ₩32,717 | ₩32,824 | -1.41% | 2.4만 |
|---|
| 2026.01.09 | ₩33,145 | ₩33,265 | ₩33,145 | ₩33,265 | +0.36% | 3천 |
|---|
| 2026.01.08 | ₩33,065 | ₩33,145 | ₩32,971 | ₩33,145 | +0.24% | 3.7천 |
|---|
| 2026.01.07 | ₩32,918 | ₩33,212 | ₩32,757 | ₩32,931 | +0.04% | 5.5천 |
|---|
| 2026.01.06 | ₩32,944 | ₩33,065 | ₩32,811 | ₩32,811 | -0.41% | 2.3천 |
|---|
| 2026.01.05 | ₩33,252 | ₩33,278 | ₩32,757 | ₩32,757 | -1.49% | 1만 |
|---|
| 2026.01.02 | ₩33,345 | ₩33,345 | ₩32,984 | ₩33,105 | -0.72% | 1.4만 |
|---|
| 2025.12.31 | ₩33,252 | ₩33,345 | ₩33,212 | ₩33,345 | +0.28% | 1.1만 |
|---|
| 2025.12.30 | ₩33,238 | ₩33,359 | ₩33,198 | ₩33,308 | +0.21% | 1.6만 |
|---|
| 2025.12.29 | ₩33,105 | ₩33,225 | ₩32,944 | ₩33,225 | +0.36% | 1.5만 |
|---|
| 2025.12.26 | ₩33,198 | ₩33,198 | ₩33,145 | ₩33,145 | -0.16% | 1.3천 |
|---|
| 2025.12.24 | ₩33,198 | ₩33,198 | ₩33,144 | ₩33,179 | -0.06% | 1.9천 |
|---|
| 2025.12.23 | ₩33,265 | ₩33,265 | ₩32,958 | ₩33,011 | -0.76% | 4.4천 |
|---|
| 2025.12.22 | ₩33,265 | ₩33,265 | ₩33,198 | ₩33,198 | -0.20% | 8.7천 |
|---|
| 2025.12.19 | ₩33,305 | ₩33,305 | ₩33,238 | ₩33,252 | -0.16% | 6.2천 |
|---|
| 2025.12.18 | ₩33,425 | ₩33,425 | ₩33,165 | ₩33,198 | -0.68% | 9천 |
|---|
| 2025.12.17 | ₩33,412 | ₩33,506 | ₩33,198 | ₩33,198 | -0.64% | 1.4만 |
|---|
| 2025.12.16 | ₩33,479 | ₩34,441 | ₩33,243 | ₩33,412 | -0.20% | 2만 |
|---|
| 2025.12.15 | ₩33,479 | ₩33,479 | ₩33,412 | ₩33,412 | -0.20% | 423 |
|---|
| 2025.12.12 | ₩33,198 | ₩33,345 | ₩33,198 | ₩33,345 | +0.44% | 4천 |
|---|
| 2025.12.11 | ₩33,318 | ₩33,318 | ₩33,158 | ₩33,225 | -0.28% | 1.2만 |
|---|
| 2025.12.10 | ₩33,151 | ₩33,305 | ₩32,891 | ₩33,212 | +0.18% | 3.9천 |
|---|
| 2025.12.09 | ₩33,423 | ₩33,612 | ₩32,877 | ₩32,877 | -1.63% | 8.8천 |
|---|
| 2025.12.08 | ₩33,372 | ₩33,372 | ₩33,091 | ₩33,372 | 0.00% | 6.2천 |
|---|
| 2025.12.05 | ₩33,345 | ₩33,345 | ₩33,078 | ₩33,212 | -0.40% | 8.6천 |
|---|
| 2025.12.04 | ₩33,011 | ₩33,051 | ₩32,944 | ₩32,984 | -0.08% | 8천 |
|---|
| 2025.12.03 | ₩32,944 | ₩33,011 | ₩32,944 | ₩32,971 | +0.08% | 5.2천 |
|---|
| 2025.12.02 | ₩32,864 | ₩32,926 | ₩32,623 | ₩32,837 | -0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩32,824 | ₩32,824 | ₩32,797 | ₩32,797 | -0.08% | 4.9천 |
|---|
| 2025.11.28 | ₩32,704 | ₩32,824 | ₩32,664 | ₩32,757 | +0.16% | 3.8천 |
|---|
| 2025.11.26 | ₩32,583 | ₩32,677 | ₩32,543 | ₩32,677 | +0.29% | 5.5천 |
|---|
| 2025.11.25 | ₩32,851 | ₩32,851 | ₩32,610 | ₩32,610 | -0.73% | 5.6천 |
|---|
| 2025.11.24 | ₩32,610 | ₩32,824 | ₩32,396 | ₩32,610 | 0.00% | 1.2만 |
|---|
| 2025.11.21 | ₩32,476 | ₩32,597 | ₩32,476 | ₩32,597 | +0.37% | 953 |
|---|
| 2025.11.20 | ₩32,837 | ₩32,837 | ₩32,356 | ₩32,370 | -1.42% | 1만 |
|---|
| 2025.11.19 | ₩32,744 | ₩32,744 | ₩32,623 | ₩32,640 | -0.32% | 2.3천 |
|---|
| 2025.11.18 | ₩32,770 | ₩32,770 | ₩32,557 | ₩32,597 | -0.53% | 9.5천 |
|---|
| 2025.11.17 | ₩32,891 | ₩32,891 | ₩32,557 | ₩32,623 | -0.81% | 5.6천 |
|---|
| 2025.11.14 | ₩32,690 | ₩32,918 | ₩32,557 | ₩32,784 | +0.29% | 1.2만 |
|---|
| 2025.11.13 | ₩32,984 | ₩32,984 | ₩32,476 | ₩32,623 | -1.09% | 9천 |
|---|
| 2025.11.12 | ₩33,131 | ₩33,212 | ₩32,757 | ₩32,918 | -0.65% | 1.8만 |
|---|
| 2025.11.11 | ₩33,145 | ₩33,278 | ₩33,065 | ₩33,078 | -0.20% | 1.1만 |
|---|
| 2025.11.10 | ₩33,085 | ₩33,145 | ₩33,038 | ₩33,051 | -0.10% | 9.1천 |
|---|
| 2025.11.07 | ₩33,011 | ₩33,011 | ₩32,971 | ₩32,971 | -0.12% | 5천 |
|---|
| 2025.11.06 | ₩33,118 | ₩33,118 | ₩33,004 | ₩33,005 | -0.34% | 5.7천 |
|---|
| 2025.11.05 | ₩33,038 | ₩33,038 | ₩32,918 | ₩33,004 | -0.10% | 4.8천 |
|---|
| 2025.11.04 | ₩33,011 | ₩33,024 | ₩32,904 | ₩32,964 | -0.14% | 2.1만 |
|---|
| 2025.11.03 | ₩33,191 | ₩33,198 | ₩33,011 | ₩33,065 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩33,265 | ₩33,265 | ₩33,091 | ₩33,131 | -0.40% | 1.9만 |
|---|
| 2025.10.30 | ₩33,385 | ₩33,385 | ₩33,198 | ₩33,198 | -0.56% | 4.8천 |
|---|
| 2025.10.29 | ₩33,305 | ₩33,412 | ₩33,305 | ₩33,305 | 0.00% | 7천 |
|---|
| 2025.10.28 | ₩33,559 | ₩33,559 | ₩33,185 | ₩33,265 | -0.88% | 21.3만 |
|---|
| 2025.10.27 | ₩33,479 | ₩33,479 | ₩33,419 | ₩33,479 | -0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩33,586 | ₩33,586 | ₩33,413 | ₩33,546 | -0.12% | 6.6천 |
|---|
| 2025.10.23 | ₩33,425 | ₩33,504 | ₩33,278 | ₩33,465 | +0.12% | 6.9천 |
|---|
| 2025.10.22 | ₩33,612 | ₩33,612 | ₩33,345 | ₩33,439 | -0.52% | 1.5만 |
|---|
| 2025.10.21 | ₩33,546 | ₩33,546 | ₩33,492 | ₩33,546 | 0.00% | 3천 |
|---|
| 2025.10.20 | ₩33,546 | ₩33,546 | ₩33,425 | ₩33,465 | -0.24% | 2.4천 |
|---|
| 2025.10.17 | ₩33,506 | ₩33,506 | ₩33,278 | ₩33,345 | -0.48% | 1.6만 |
|---|
| 2025.10.16 | ₩33,519 | ₩33,519 | ₩33,392 | ₩33,432 | -0.26% | 6.3천 |
|---|
| 2025.10.15 | ₩33,612 | ₩33,612 | ₩33,465 | ₩33,465 | -0.44% | 6.1천 |
|---|
| 2025.10.14 | ₩33,599 | ₩33,599 | ₩33,439 | ₩33,479 | -0.36% | 4.7천 |
|---|
| 2025.10.13 | ₩33,472 | ₩33,519 | ₩33,472 | ₩33,506 | +0.10% | 807 |
|---|
| 2025.10.10 | ₩33,399 | ₩33,462 | ₩33,385 | ₩33,432 | +0.10% | 5.8천 |
|---|
