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 | ₩28,622 | ₩29,140 | ₩27,954 | ₩28,795 | +0.61% | 2.8만 |
| 2026.10.08 | ₩28,622 | ₩28,662 | ₩28,535 | ₩28,602 | -0.07% | 4.6천 |
| 2026.10.07 | ₩28,595 | ₩28,646 | ₩28,318 | ₩28,408 | -0.65% | 3.6천 |
| 2026.10.06 | ₩28,648 | ₩28,916 | ₩28,648 | ₩28,648 | 0.00% | 6.5천 |
| 2026.10.05 | ₩28,929 | ₩29,143 | ₩28,668 | ₩28,715 | -0.74% | 4.1천 |
| 2026.10.02 | ₩29,129 | ₩29,383 | ₩28,916 | ₩28,969 | -0.55% | 1.2만 |
| 2026.10.01 | ₩29,250 | ₩29,250 | ₩28,996 | ₩28,996 | -0.87% | 2.5천 |
| 2026.09.30 | ₩29,316 | ₩29,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,530 |
| +0.73% |
| 2.8천 |
| 2026.09.29 | ₩29,063 | ₩29,370 | ₩29,063 | ₩29,316 | +0.87% | 5.3천 |
|---|
| 2026.09.28 | ₩29,129 | ₩29,276 | ₩28,969 | ₩29,276 | +0.50% | 1.2만 |
|---|
| 2026.09.25 | ₩29,210 | ₩29,263 | ₩29,129 | ₩29,129 | -0.27% | 3.2천 |
|---|
| 2026.09.24 | ₩29,410 | ₩29,597 | ₩29,143 | ₩29,143 | -0.91% | 1만 |
|---|
| 2026.09.23 | ₩30,426 | ₩30,426 | ₩29,470 | ₩29,557 | -2.85% | 1.6만 |
|---|
| 2026.09.22 | ₩30,466 | ₩30,706 | ₩30,198 | ₩30,452 | -0.04% | 1.7천 |
|---|
| 2026.09.21 | ₩30,359 | ₩30,866 | ₩30,359 | ₩30,719 | +1.19% | 1.9천 |
|---|
| 2026.09.18 | ₩31,508 | ₩31,508 | ₩30,413 | ₩30,439 | -3.39% | 1.6만 |
|---|
| 2026.09.17 | ₩31,094 | ₩31,401 | ₩30,960 | ₩31,388 | +0.95% | 6.4천 |
|---|
| 2026.09.16 | ₩30,412 | ₩31,064 | ₩29,705 | ₩31,064 | +2.14% | 2.9천 |
|---|
| 2026.09.15 | ₩31,107 | ₩31,107 | ₩28,942 | ₩30,479 | -2.02% | 1만 |
|---|
| 2026.09.14 | ₩31,201 | ₩31,201 | ₩31,201 | ₩31,201 | 0.00% | 7.8천 |
|---|
| 2026.09.11 | ₩31,201 | ₩31,401 | ₩30,192 | ₩31,134 | -0.21% | 1.5만 |
|---|
| 2026.09.10 | ₩31,254 | ₩31,474 | ₩31,214 | ₩31,214 | -0.13% | 1천 |
|---|
| 2026.09.09 | ₩31,214 | ₩31,494 | ₩31,214 | ₩31,481 | +0.86% | 1.2천 |
|---|
| 2026.09.08 | ₩31,201 | ₩31,201 | ₩31,201 | ₩31,201 | 0.00% | 165 |
|---|
| 2026.09.04 | ₩31,521 | ₩31,521 | ₩31,201 | ₩31,201 | -1.02% | 942 |
|---|
| 2026.09.03 | ₩31,201 | ₩31,728 | ₩31,201 | ₩31,728 | +1.69% | 1.7천 |
|---|
| 2026.09.02 | ₩31,000 | ₩31,000 | ₩31,000 | ₩31,000 | 0.00% | 330 |
|---|
| 2026.09.01 | ₩31,307 | ₩31,307 | ₩30,760 | ₩31,000 | -0.98% | 2.6천 |
|---|
| 2026.08.31 | ₩31,160 | ₩31,281 | ₩30,947 | ₩31,281 | +0.39% | 3천 |
|---|
| 2026.08.28 | ₩31,134 | ₩31,134 | ₩31,134 | ₩31,134 | 0.00% | 2천 |
|---|
| 2026.08.27 | ₩31,094 | ₩31,227 | ₩31,094 | ₩31,147 | +0.17% | 1.9천 |
|---|
| 2026.08.26 | ₩31,134 | ₩31,134 | ₩31,094 | ₩31,094 | -0.13% | 860 |
|---|
| 2026.08.25 | ₩31,321 | ₩31,321 | ₩31,089 | ₩31,221 | -0.32% | 1.6천 |
|---|
| 2026.08.24 | ₩31,201 | ₩31,201 | ₩31,167 | ₩31,167 | -0.11% | 1.5천 |
|---|
| 2026.08.21 | ₩31,000 | ₩31,094 | ₩31,000 | ₩31,094 | +0.30% | 2.4천 |
|---|
| 2026.08.20 | ₩31,388 | ₩31,388 | ₩31,334 | ₩31,334 | -0.17% | 579 |
|---|
| 2026.08.19 | ₩31,013 | ₩31,601 | ₩30,720 | ₩31,481 | +1.51% | 2.9만 |
|---|
| 2026.08.18 | ₩31,201 | ₩31,201 | ₩31,013 | ₩31,013 | -0.60% | 1.8천 |
|---|
| 2026.08.17 | ₩31,187 | ₩31,227 | ₩31,013 | ₩31,040 | -0.47% | 3.8천 |
|---|
| 2026.08.14 | ₩31,241 | ₩31,241 | ₩31,201 | ₩31,201 | -0.13% | 632 |
|---|
| 2026.08.13 | ₩31,154 | ₩31,154 | ₩31,120 | ₩31,120 | -0.11% | 1.4천 |
|---|
| 2026.08.12 | ₩31,267 | ₩31,267 | ₩30,866 | ₩30,933 | -1.07% | 5천 |
|---|
| 2026.08.11 | ₩31,094 | ₩31,321 | ₩30,880 | ₩30,907 | -0.60% | 6.5천 |
|---|
| 2026.08.10 | ₩31,281 | ₩31,281 | ₩31,136 | ₩31,140 | -0.45% | 2.2천 |
|---|
| 2026.08.07 | ₩31,094 | ₩31,134 | ₩31,094 | ₩31,134 | +0.13% | 829 |
|---|
| 2026.08.06 | ₩31,267 | ₩31,267 | ₩31,267 | ₩31,267 | 0.00% | 138 |
|---|
| 2026.08.05 | ₩31,107 | ₩31,244 | ₩31,107 | ₩31,244 | +0.44% | 1.7천 |
|---|
| 2026.08.04 | ₩31,174 | ₩31,267 | ₩31,174 | ₩31,174 | 0.00% | 2.7천 |
|---|
| 2026.08.03 | ₩31,201 | ₩31,273 | ₩31,201 | ₩31,273 | +0.23% | 590 |
|---|
| 2026.07.31 | ₩31,067 | ₩31,201 | ₩31,067 | ₩31,201 | +0.43% | 1.3만 |
|---|
| 2026.07.30 | ₩31,281 | ₩31,361 | ₩31,027 | ₩31,067 | -0.68% | 1.7만 |
|---|
| 2026.07.29 | ₩31,334 | ₩31,528 | ₩31,334 | ₩31,434 | +0.32% | 3천 |
|---|
| 2026.07.28 | ₩31,388 | ₩32,042 | ₩31,388 | ₩31,521 | +0.43% | 1.4천 |
|---|
| 2026.07.27 | ₩31,388 | ₩31,388 | ₩31,388 | ₩31,388 | 0.00% | 3.8천 |
|---|
| 2026.07.24 | ₩32,204 | ₩32,204 | ₩31,388 | ₩31,561 | -2.00% | 1.4만 |
|---|
| 2026.07.23 | ₩31,521 | ₩31,695 | ₩31,521 | ₩31,695 | +0.55% | 1.2천 |
|---|
| 2026.07.22 | ₩31,748 | ₩31,815 | ₩31,682 | ₩31,682 | -0.21% | 9.2천 |
|---|
| 2026.07.21 | ₩31,909 | ₩31,909 | ₩31,909 | ₩31,909 | 0.00% | 225 |
|---|
| 2026.07.20 | ₩32,136 | ₩32,136 | ₩32,136 | ₩32,136 | 0.00% | 207 |
|---|
| 2026.07.17 | ₩32,082 | ₩32,229 | ₩31,748 | ₩31,922 | -0.50% | 6.4천 |
|---|
| 2026.07.16 | ₩32,149 | ₩32,149 | ₩31,935 | ₩32,042 | -0.33% | 3.3천 |
|---|
| 2026.07.15 | ₩31,668 | ₩32,056 | ₩31,668 | ₩31,976 | +0.97% | 1.7천 |
|---|
| 2026.07.14 | ₩31,735 | ₩31,895 | ₩31,428 | ₩31,615 | -0.38% | 1.3만 |
|---|
| 2026.07.13 | ₩31,601 | ₩31,601 | ₩31,468 | ₩31,601 | 0.00% | 2.5천 |
|---|
| 2026.07.10 | ₩31,728 | ₩32,042 | ₩31,401 | ₩32,029 | +0.95% | 7.6천 |
|---|
| 2026.07.09 | ₩31,695 | ₩31,748 | ₩31,695 | ₩31,735 | +0.13% | 766 |
|---|
| 2026.07.08 | ₩31,548 | ₩31,695 | ₩31,548 | ₩31,641 | +0.30% | 6.7천 |
|---|
| 2026.07.07 | ₩31,468 | ₩31,575 | ₩31,334 | ₩31,535 | +0.21% | 8.6천 |
|---|
| 2026.07.06 | ₩31,454 | ₩31,454 | ₩31,374 | ₩31,408 | -0.15% | 2.5천 |
|---|
| 2026.07.02 | ₩31,401 | ₩31,401 | ₩31,241 | ₩31,361 | -0.13% | 3.7천 |
|---|
| 2026.07.01 | ₩31,374 | ₩31,454 | ₩30,893 | ₩31,281 | -0.30% | 1.5만 |
|---|
| 2026.06.30 | ₩32,002 | ₩32,403 | ₩31,588 | ₩31,588 | -1.29% | 1.9만 |
|---|
| 2026.06.29 | ₩32,203 | ₩32,203 | ₩32,136 | ₩32,189 | -0.04% | 2.1천 |
|---|
| 2026.06.26 | ₩31,454 | ₩32,149 | ₩31,454 | ₩31,668 | +0.68% | 4.3천 |
|---|
| 2026.06.25 | ₩32,149 | ₩32,149 | ₩31,615 | ₩31,675 | -1.48% | 3.9천 |
|---|
| 2026.06.24 | ₩31,829 | ₩32,203 | ₩31,708 | ₩31,962 | +0.42% | 1.6천 |
|---|
| 2026.06.23 | ₩31,682 | ₩31,735 | ₩31,682 | ₩31,735 | +0.17% | 730 |
|---|
| 2026.06.22 | ₩31,521 | ₩31,768 | ₩31,521 | ₩31,735 | +0.68% | 3.5천 |
|---|
| 2026.06.18 | ₩31,815 | ₩31,829 | ₩31,641 | ₩31,682 | -0.42% | 2.5천 |
|---|
| 2026.06.17 | ₩31,414 | ₩31,708 | ₩31,414 | ₩31,481 | +0.21% | 994 |
|---|
| 2026.06.16 | ₩31,722 | ₩31,722 | ₩31,568 | ₩31,668 | -0.17% | 1.5천 |
|---|
| 2026.06.15 | ₩31,535 | ₩31,682 | ₩31,535 | ₩31,682 | +0.47% | 2.3천 |
|---|
| 2026.06.12 | ₩31,334 | ₩31,468 | ₩31,334 | ₩31,334 | 0.00% | 696 |
|---|
| 2026.06.11 | ₩31,147 | ₩31,575 | ₩31,147 | ₩31,515 | +1.18% | 5.7천 |
|---|
| 2026.06.10 | ₩31,601 | ₩31,601 | ₩31,201 | ₩31,334 | -0.85% | 9천 |
|---|
| 2026.06.09 | ₩31,441 | ₩31,655 | ₩31,401 | ₩31,548 | +0.34% | 3.2천 |
|---|
| 2026.06.08 | ₩31,682 | ₩31,928 | ₩31,561 | ₩31,655 | -0.08% | 6.8천 |
|---|
| 2026.06.05 | ₩31,869 | ₩31,935 | ₩31,668 | ₩31,668 | -0.63% | 3.5천 |
|---|
| 2026.06.04 | ₩31,976 | ₩31,976 | ₩31,915 | ₩31,975 | -0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩31,802 | ₩32,002 | ₩31,802 | ₩31,976 | +0.55% | 998 |
|---|
| 2026.06.02 | ₩32,069 | ₩32,108 | ₩31,882 | ₩32,002 | -0.21% | 7.5천 |
|---|
| 2026.06.01 | ₩31,922 | ₩32,122 | ₩31,922 | ₩32,069 | +0.46% | 9.4천 |
|---|
| 2026.05.29 | ₩32,229 | ₩32,303 | ₩31,815 | ₩31,869 | -1.12% | 2.9만 |
|---|
| 2026.05.28 | ₩32,196 | ₩32,296 | ₩32,163 | ₩32,243 | +0.15% | 3.8천 |
|---|
| 2026.05.27 | ₩32,082 | ₩32,376 | ₩32,082 | ₩32,376 | +0.92% | 1.5천 |
|---|
| 2026.05.26 | ₩32,416 | ₩32,416 | ₩32,082 | ₩32,082 | -1.03% | 526 |
|---|
| 2026.05.22 | ₩32,269 | ₩32,269 | ₩32,269 | ₩32,269 | 0.00% | 589 |
|---|
| 2026.05.21 | ₩32,336 | ₩32,523 | ₩32,336 | ₩32,363 | +0.08% | 5.1천 |
|---|
| 2026.05.20 | ₩32,069 | ₩32,069 | ₩32,069 | ₩32,069 | +0.00% | 844 |
|---|
| 2026.05.19 | ₩32,136 | ₩32,283 | ₩32,076 | ₩32,176 | +0.13% | 5.6천 |
|---|
| 2026.05.18 | ₩32,136 | ₩32,276 | ₩32,069 | ₩32,216 | +0.25% | 4.4천 |
|---|
| 2026.05.15 | ₩32,203 | ₩32,203 | ₩31,926 | ₩32,022 | -0.56% | 4.6천 |
|---|
| 2026.05.14 | ₩32,136 | ₩32,203 | ₩32,136 | ₩32,203 | +0.21% | 4.6천 |
|---|
| 2026.05.13 | ₩32,336 | ₩32,336 | ₩32,002 | ₩32,082 | -0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩32,323 | ₩32,403 | ₩32,323 | ₩32,356 | +0.10% | 5.4천 |
|---|
| 2026.05.11 | ₩32,403 | ₩32,483 | ₩32,283 | ₩32,283 | -0.37% | 1.5만 |
|---|
| 2026.05.08 | ₩32,483 | ₩32,483 | ₩32,377 | ₩32,377 | -0.33% | 2.6천 |
|---|
| 2026.05.07 | ₩32,403 | ₩32,483 | ₩32,283 | ₩32,403 | 0.00% | 1.6천 |
|---|
| 2026.05.06 | ₩32,604 | ₩32,604 | ₩32,396 | ₩32,396 | -0.64% | 6.7천 |
|---|
| 2026.05.05 | ₩32,590 | ₩32,590 | ₩32,269 | ₩32,270 | -0.98% | 1.6만 |
|---|
| 2026.05.04 | ₩32,470 | ₩32,483 | ₩32,176 | ₩32,477 | +0.02% | 7.9천 |
|---|
| 2026.05.01 | ₩32,323 | ₩32,523 | ₩32,323 | ₩32,483 | +0.50% | 5.2천 |
|---|
| 2026.04.30 | ₩32,336 | ₩32,336 | ₩32,082 | ₩32,229 | -0.33% | 9.2천 |
|---|
| 2026.04.29 | ₩32,390 | ₩32,390 | ₩32,069 | ₩32,203 | -0.58% | 3.4천 |
|---|
| 2026.04.28 | ₩32,336 | ₩32,403 | ₩32,336 | ₩32,363 | +0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩32,403 | ₩32,403 | ₩32,376 | ₩32,390 | -0.04% | 1.6천 |
|---|
| 2026.04.24 | ₩32,336 | ₩32,363 | ₩32,336 | ₩32,336 | 0.00% | 613 |
|---|
| 2026.04.23 | ₩32,323 | ₩32,443 | ₩32,310 | ₩32,323 | 0.00% | 2.7천 |
|---|
| 2026.04.22 | ₩32,470 | ₩32,470 | ₩32,042 | ₩32,296 | -0.53% | 1.3만 |
|---|
| 2026.04.21 | ₩32,390 | ₩32,390 | ₩32,163 | ₩32,336 | -0.17% | 942 |
|---|
| 2026.04.20 | ₩32,390 | ₩32,416 | ₩32,310 | ₩32,390 | 0.00% | 8.5천 |
|---|
| 2026.04.17 | ₩32,403 | ₩32,670 | ₩32,390 | ₩32,497 | +0.29% | 2.9만 |
|---|
| 2026.04.16 | ₩32,844 | ₩32,844 | ₩32,336 | ₩32,336 | -1.55% | 1.9만 |
|---|
| 2026.04.15 | ₩32,857 | ₩32,857 | ₩32,630 | ₩32,844 | -0.04% | 6.4천 |
|---|
| 2026.04.14 | ₩32,777 | ₩32,831 | ₩32,771 | ₩32,817 | +0.12% | 3.7천 |
|---|
| 2026.04.13 | ₩32,777 | ₩32,797 | ₩32,443 | ₩32,537 | -0.73% | 9.9천 |
|---|
| 2026.04.10 | ₩32,617 | ₩32,871 | ₩32,617 | ₩32,804 | +0.57% | 3.7천 |
|---|
| 2026.04.09 | ₩32,884 | ₩32,884 | ₩32,523 | ₩32,737 | -0.45% | 1.4만 |
|---|
| 2026.04.08 | ₩32,670 | ₩32,964 | ₩32,670 | ₩32,844 | +0.53% | 6천 |
|---|
| 2026.04.07 | ₩32,523 | ₩32,657 | ₩32,403 | ₩32,470 | -0.16% | 9.6천 |
|---|
| 2026.04.06 | ₩32,443 | ₩32,470 | ₩32,136 | ₩32,336 | -0.33% | 4.2천 |
|---|
| 2026.04.02 | ₩32,844 | ₩32,844 | ₩32,176 | ₩32,269 | -1.75% | 5천 |
|---|
| 2026.04.01 | ₩32,510 | ₩32,924 | ₩32,403 | ₩32,537 | +0.08% | 9.9천 |
|---|
| 2026.03.31 | ₩32,684 | ₩32,710 | ₩32,403 | ₩32,590 | -0.29% | 5.4천 |
|---|
| 2026.03.30 | ₩32,644 | ₩32,644 | ₩32,537 | ₩32,537 | -0.33% | 747 |
|---|
| 2026.03.27 | ₩32,938 | ₩32,938 | ₩32,410 | ₩32,443 | -1.50% | 1.6천 |
|---|
| 2026.03.26 | ₩32,737 | ₩32,737 | ₩32,604 | ₩32,604 | -0.41% | 1.6천 |
|---|
| 2026.03.25 | ₩32,804 | ₩33,004 | ₩32,804 | ₩32,857 | +0.16% | 3.6천 |
|---|
| 2026.03.24 | ₩32,804 | ₩32,804 | ₩32,791 | ₩32,791 | -0.04% | 692 |
|---|
| 2026.03.23 | ₩32,523 | ₩32,710 | ₩31,848 | ₩32,414 | -0.34% | 1.7만 |
|---|
| 2026.03.20 | ₩33,004 | ₩33,031 | ₩33,004 | ₩33,004 | 0.00% | 816 |
|---|
| 2026.03.19 | ₩33,298 | ₩33,298 | ₩32,804 | ₩32,938 | -1.08% | 3.3천 |
|---|
| 2026.03.18 | ₩32,791 | ₩32,911 | ₩32,791 | ₩32,791 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩33,325 | ₩33,325 | ₩32,800 | ₩32,871 | -1.36% | 1.6만 |
|---|
| 2026.03.16 | ₩33,138 | ₩33,379 | ₩32,978 | ₩32,991 | -0.44% | 1.9천 |
|---|
| 2026.03.13 | ₩33,245 | ₩33,245 | ₩33,085 | ₩33,125 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩33,405 | ₩33,405 | ₩33,004 | ₩33,004 | -1.20% | 1.3만 |
|---|
| 2026.03.11 | ₩33,405 | ₩33,459 | ₩33,272 | ₩33,272 | -0.40% | 2.1천 |
|---|
| 2026.03.10 | ₩33,432 | ₩33,432 | ₩33,365 | ₩33,365 | -0.20% | 695 |
|---|
| 2026.03.09 | ₩33,165 | ₩33,352 | ₩33,125 | ₩33,312 | +0.44% | 878 |
|---|
| 2026.03.06 | ₩33,071 | ₩33,312 | ₩32,951 | ₩33,178 | +0.32% | 974 |
|---|
| 2026.03.05 | ₩33,338 | ₩33,566 | ₩33,145 | ₩33,145 | -0.58% | 818 |
|---|
| 2026.03.04 | ₩33,178 | ₩33,806 | ₩33,165 | ₩33,205 | +0.08% | 2천 |
|---|
| 2026.03.03 | ₩33,272 | ₩33,272 | ₩32,857 | ₩33,065 | -0.62% | 2천 |
|---|
| 2026.03.02 | ₩33,205 | ₩33,472 | ₩33,098 | ₩33,472 | +0.80% | 1.4천 |
|---|
| 2026.02.27 | ₩33,566 | ₩33,592 | ₩33,085 | ₩33,205 | -1.07% | 1.6만 |
|---|
| 2026.02.26 | ₩33,298 | ₩33,459 | ₩33,298 | ₩33,338 | +0.12% | 6.4천 |
|---|
| 2026.02.25 | ₩33,405 | ₩33,606 | ₩33,272 | ₩33,352 | -0.16% | 653 |
|---|
| 2026.02.24 | ₩33,526 | ₩33,646 | ₩33,186 | ₩33,272 | -0.76% | 4천 |
|---|
| 2026.02.23 | ₩33,566 | ₩33,586 | ₩33,278 | ₩33,459 | -0.32% | 242 |
|---|
| 2026.02.20 | ₩33,646 | ₩33,672 | ₩33,272 | ₩33,432 | -0.64% | 1만 |
|---|
| 2026.02.19 | ₩33,659 | ₩33,659 | ₩33,485 | ₩33,566 | -0.28% | 6.2천 |
|---|
| 2026.02.18 | ₩33,622 | ₩33,713 | ₩33,552 | ₩33,566 | -0.17% | 5.4천 |
|---|
| 2026.02.17 | ₩33,632 | ₩33,699 | ₩33,586 | ₩33,606 | -0.08% | 2.1만 |
|---|
| 2026.02.13 | ₩33,793 | ₩33,793 | ₩33,559 | ₩33,559 | -0.69% | 1천 |
|---|
| 2026.02.12 | ₩33,499 | ₩33,646 | ₩33,499 | ₩33,606 | +0.32% | 2천 |
|---|
| 2026.02.11 | ₩33,499 | ₩33,499 | ₩33,332 | ₩33,445 | -0.16% | 4.2천 |
|---|
| 2026.02.10 | ₩33,379 | ₩33,472 | ₩33,372 | ₩33,372 | -0.02% | 7.1천 |
|---|
| 2026.02.09 | ₩33,445 | ₩33,445 | ₩33,292 | ₩33,365 | -0.24% | 5.7천 |
|---|
| 2026.02.06 | ₩33,352 | ₩33,352 | ₩33,205 | ₩33,338 | -0.04% | 7.4천 |
|---|
| 2026.02.05 | ₩33,272 | ₩33,325 | ₩33,205 | ₩33,325 | +0.16% | 3.4천 |
|---|
| 2026.02.04 | ₩33,245 | ₩33,258 | ₩33,138 | ₩33,258 | +0.04% | 3.6천 |
|---|
| 2026.02.03 | ₩33,338 | ₩33,338 | ₩33,178 | ₩33,205 | -0.40% | 5.3천 |
|---|
| 2026.02.02 | ₩33,298 | ₩33,352 | ₩33,232 | ₩33,272 | -0.08% | 7.8천 |
|---|
| 2026.01.30 | ₩33,338 | ₩33,338 | ₩33,158 | ₩33,272 | -0.20% | 874 |
|---|
| 2026.01.29 | ₩33,232 | ₩33,272 | ₩32,938 | ₩33,272 | +0.12% | 1.1만 |
|---|
| 2026.01.28 | ₩33,205 | ₩33,272 | ₩33,138 | ₩33,232 | +0.08% | 1.7만 |
|---|
| 2026.01.27 | ₩33,245 | ₩33,245 | ₩33,085 | ₩33,191 | -0.16% | 2천 |
|---|
| 2026.01.26 | ₩33,044 | ₩33,205 | ₩33,044 | ₩33,205 | +0.49% | 2.6천 |
|---|
| 2026.01.23 | ₩33,178 | ₩33,271 | ₩32,978 | ₩33,205 | +0.08% | 8.7천 |
|---|
| 2026.01.22 | ₩32,924 | ₩33,004 | ₩32,911 | ₩33,004 | +0.24% | 5.7천 |
|---|
| 2026.01.21 | ₩32,857 | ₩32,857 | ₩32,737 | ₩32,737 | -0.37% | 956 |
|---|
| 2026.01.20 | ₩32,737 | ₩32,804 | ₩32,724 | ₩32,751 | +0.04% | 2.6천 |
|---|
| 2026.01.16 | ₩32,857 | ₩32,871 | ₩32,710 | ₩32,844 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩33,031 | ₩33,071 | ₩32,724 | ₩32,724 | -0.93% | 1.6만 |
|---|
| 2026.01.14 | ₩32,831 | ₩33,004 | ₩32,831 | ₩32,924 | +0.28% | 8.4천 |
|---|
| 2026.01.13 | ₩32,978 | ₩32,978 | ₩32,764 | ₩32,897 | -0.24% | 1.6천 |
|---|
| 2026.01.12 | ₩33,285 | ₩33,285 | ₩32,710 | ₩32,817 | -1.41% | 2.4만 |
|---|
| 2026.01.09 | ₩33,138 | ₩33,258 | ₩33,138 | ₩33,258 | +0.36% | 3천 |
|---|
| 2026.01.08 | ₩33,058 | ₩33,138 | ₩32,965 | ₩33,138 | +0.24% | 3.7천 |
|---|
| 2026.01.07 | ₩32,911 | ₩33,205 | ₩32,751 | ₩32,924 | +0.04% | 5.5천 |
|---|
| 2026.01.06 | ₩32,938 | ₩33,058 | ₩32,804 | ₩32,804 | -0.41% | 2.3천 |
|---|
| 2026.01.05 | ₩33,245 | ₩33,272 | ₩32,751 | ₩32,751 | -1.49% | 1만 |
|---|
| 2026.01.02 | ₩33,338 | ₩33,338 | ₩32,978 | ₩33,098 | -0.72% | 1.4만 |
|---|
| 2025.12.31 | ₩33,245 | ₩33,338 | ₩33,205 | ₩33,338 | +0.28% | 1.1만 |
|---|
| 2025.12.30 | ₩33,232 | ₩33,352 | ₩33,191 | ₩33,302 | +0.21% | 1.6만 |
|---|
| 2025.12.29 | ₩33,098 | ₩33,218 | ₩32,938 | ₩33,218 | +0.36% | 1.5만 |
|---|
| 2025.12.26 | ₩33,191 | ₩33,191 | ₩33,138 | ₩33,138 | -0.16% | 1.3천 |
|---|
| 2025.12.24 | ₩33,191 | ₩33,191 | ₩33,137 | ₩33,172 | -0.06% | 1.9천 |
|---|
| 2025.12.23 | ₩33,258 | ₩33,258 | ₩32,951 | ₩33,004 | -0.76% | 4.4천 |
|---|
| 2025.12.22 | ₩33,258 | ₩33,258 | ₩33,191 | ₩33,191 | -0.20% | 8.7천 |
|---|
| 2025.12.19 | ₩33,298 | ₩33,298 | ₩33,232 | ₩33,245 | -0.16% | 6.2천 |
|---|
| 2025.12.18 | ₩33,419 | ₩33,419 | ₩33,158 | ₩33,191 | -0.68% | 9천 |
|---|
| 2025.12.17 | ₩33,405 | ₩33,499 | ₩33,191 | ₩33,191 | -0.64% | 1.4만 |
|---|
| 2025.12.16 | ₩33,472 | ₩34,434 | ₩33,236 | ₩33,405 | -0.20% | 2만 |
|---|
| 2025.12.15 | ₩33,472 | ₩33,472 | ₩33,405 | ₩33,405 | -0.20% | 423 |
|---|
| 2025.12.12 | ₩33,191 | ₩33,338 | ₩33,191 | ₩33,338 | +0.44% | 4천 |
|---|
| 2025.12.11 | ₩33,312 | ₩33,312 | ₩33,151 | ₩33,218 | -0.28% | 1.2만 |
|---|
| 2025.12.10 | ₩33,145 | ₩33,298 | ₩32,884 | ₩33,205 | +0.18% | 3.9천 |
|---|
| 2025.12.09 | ₩33,416 | ₩33,606 | ₩32,871 | ₩32,871 | -1.63% | 8.8천 |
|---|
| 2025.12.08 | ₩33,365 | ₩33,365 | ₩33,085 | ₩33,365 | 0.00% | 6.2천 |
|---|
| 2025.12.05 | ₩33,338 | ₩33,338 | ₩33,071 | ₩33,205 | -0.40% | 8.6천 |
|---|
| 2025.12.04 | ₩33,004 | ₩33,044 | ₩32,938 | ₩32,978 | -0.08% | 8천 |
|---|
| 2025.12.03 | ₩32,938 | ₩33,004 | ₩32,938 | ₩32,964 | +0.08% | 5.2천 |
|---|
| 2025.12.02 | ₩32,857 | ₩32,920 | ₩32,617 | ₩32,831 | -0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩32,817 | ₩32,817 | ₩32,791 | ₩32,791 | -0.08% | 4.9천 |
|---|
| 2025.11.28 | ₩32,697 | ₩32,817 | ₩32,657 | ₩32,751 | +0.16% | 3.8천 |
|---|
| 2025.11.26 | ₩32,577 | ₩32,670 | ₩32,537 | ₩32,670 | +0.29% | 5.5천 |
|---|
| 2025.11.25 | ₩32,844 | ₩32,844 | ₩32,604 | ₩32,604 | -0.73% | 5.6천 |
|---|
| 2025.11.24 | ₩32,604 | ₩32,817 | ₩32,390 | ₩32,604 | 0.00% | 1.2만 |
|---|
| 2025.11.21 | ₩32,470 | ₩32,590 | ₩32,470 | ₩32,590 | +0.37% | 953 |
|---|
| 2025.11.20 | ₩32,831 | ₩32,831 | ₩32,350 | ₩32,363 | -1.42% | 1만 |
|---|
| 2025.11.19 | ₩32,737 | ₩32,737 | ₩32,617 | ₩32,634 | -0.32% | 2.3천 |
|---|
| 2025.11.18 | ₩32,764 | ₩32,764 | ₩32,550 | ₩32,590 | -0.53% | 9.5천 |
|---|
| 2025.11.17 | ₩32,884 | ₩32,884 | ₩32,550 | ₩32,617 | -0.81% | 5.6천 |
|---|
| 2025.11.14 | ₩32,684 | ₩32,911 | ₩32,551 | ₩32,777 | +0.29% | 1.2만 |
|---|
| 2025.11.13 | ₩32,978 | ₩32,978 | ₩32,470 | ₩32,617 | -1.09% | 9천 |
|---|
| 2025.11.12 | ₩33,125 | ₩33,205 | ₩32,751 | ₩32,911 | -0.65% | 1.8만 |
|---|
| 2025.11.11 | ₩33,138 | ₩33,271 | ₩33,058 | ₩33,071 | -0.20% | 1.1만 |
|---|
| 2025.11.10 | ₩33,078 | ₩33,138 | ₩33,031 | ₩33,044 | -0.10% | 9.1천 |
|---|
| 2025.11.07 | ₩33,004 | ₩33,004 | ₩32,964 | ₩32,964 | -0.12% | 5천 |
|---|
| 2025.11.06 | ₩33,111 | ₩33,111 | ₩32,998 | ₩32,998 | -0.34% | 5.7천 |
|---|
| 2025.11.05 | ₩33,031 | ₩33,031 | ₩32,911 | ₩32,997 | -0.10% | 4.8천 |
|---|
| 2025.11.04 | ₩33,004 | ₩33,018 | ₩32,897 | ₩32,957 | -0.14% | 2.1만 |
|---|
| 2025.11.03 | ₩33,184 | ₩33,191 | ₩33,004 | ₩33,058 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩33,258 | ₩33,258 | ₩33,085 | ₩33,125 | -0.40% | 1.9만 |
|---|
| 2025.10.30 | ₩33,379 | ₩33,379 | ₩33,191 | ₩33,191 | -0.56% | 4.8천 |
|---|
| 2025.10.29 | ₩33,298 | ₩33,405 | ₩33,298 | ₩33,298 | 0.00% | 7천 |
|---|
| 2025.10.28 | ₩33,552 | ₩33,552 | ₩33,178 | ₩33,258 | -0.88% | 21.3만 |
|---|
| 2025.10.27 | ₩33,472 | ₩33,472 | ₩33,412 | ₩33,472 | -0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩33,579 | ₩33,579 | ₩33,407 | ₩33,539 | -0.12% | 6.6천 |
|---|
| 2025.10.23 | ₩33,419 | ₩33,497 | ₩33,272 | ₩33,459 | +0.12% | 6.9천 |
|---|
| 2025.10.22 | ₩33,606 | ₩33,606 | ₩33,338 | ₩33,432 | -0.52% | 1.5만 |
|---|
| 2025.10.21 | ₩33,539 | ₩33,539 | ₩33,485 | ₩33,539 | 0.00% | 3천 |
|---|
| 2025.10.20 | ₩33,539 | ₩33,539 | ₩33,419 | ₩33,459 | -0.24% | 2.4천 |
|---|
| 2025.10.17 | ₩33,499 | ₩33,499 | ₩33,272 | ₩33,338 | -0.48% | 1.6만 |
|---|
| 2025.10.16 | ₩33,512 | ₩33,512 | ₩33,385 | ₩33,425 | -0.26% | 6.3천 |
|---|
| 2025.10.15 | ₩33,606 | ₩33,606 | ₩33,459 | ₩33,459 | -0.44% | 6.1천 |
|---|
| 2025.10.14 | ₩33,592 | ₩33,592 | ₩33,432 | ₩33,472 | -0.36% | 4.7천 |
|---|
| 2025.10.13 | ₩33,465 | ₩33,512 | ₩33,465 | ₩33,499 | +0.10% | 807 |
|---|
| 2025.10.10 | ₩33,392 | ₩33,455 | ₩33,379 | ₩33,425 | +0.10% | 5.8천 |
|---|
