시장 데이터를 불러오는 중
Federal Agricultural Mortgage Corporation 6.875% Non-Cumulative Preferred Stock, Series I · AGM-PI · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,704 | ₩31,938 | ₩31,430 | ₩31,577 | -0.40% | 2천 |
| 2026.10.08 | ₩31,283 | ₩32,058 | ₩31,283 | ₩31,470 | +0.60% | 5.8천 |
| 2026.10.07 | ₩31,631 | ₩31,738 | ₩31,323 | ₩31,323 | -0.97% | 1.5만 |
| 2026.10.06 | ₩31,698 | ₩32,032 | ₩31,470 | ₩31,925 | +0.72% | 6.3천 |
| 2026.10.05 | ₩31,938 | ₩32,085 | ₩31,430 | ₩31,564 | -1.17% | 1.2만 |
| 2026.10.02 | ₩32,352 | ₩32,406 | ₩32,085 | ₩32,085 | -0.83% | 7.5천 |
| 2026.10.01 | ₩32,072 | ₩32,272 | ₩31,677 | ₩32,165 | +0.29% | 8.2천 |
| 2026.09.30 | ₩32,219 | ₩32,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,566 |
| +1.08% |
| 1.2만 |
| 2026.09.29 | ₩32,272 | ₩32,312 | ₩31,671 | ₩32,312 | +0.12% | 9.1천 |
|---|
| 2026.09.28 | ₩31,965 | ₩32,326 | ₩31,831 | ₩32,272 | +0.96% | 1.6만 |
|---|
| 2026.09.25 | ₩32,018 | ₩32,339 | ₩32,018 | ₩32,098 | +0.25% | 8.3천 |
|---|
| 2026.09.24 | ₩32,406 | ₩32,740 | ₩32,072 | ₩32,138 | -0.82% | 6.5천 |
|---|
| 2026.09.23 | ₩32,954 | ₩33,074 | ₩32,406 | ₩32,566 | -1.18% | 8.1천 |
|---|
| 2026.09.22 | ₩33,141 | ₩33,221 | ₩32,740 | ₩33,053 | -0.26% | 3.1천 |
|---|
| 2026.09.21 | ₩32,860 | ₩33,274 | ₩32,847 | ₩32,914 | +0.16% | 1.7만 |
|---|
| 2026.09.18 | ₩33,007 | ₩33,381 | ₩32,848 | ₩32,848 | -0.48% | 7.7천 |
|---|
| 2026.09.17 | ₩32,873 | ₩33,141 | ₩32,873 | ₩33,141 | +0.81% | 2.9천 |
|---|
| 2026.09.16 | ₩33,007 | ₩33,020 | ₩32,940 | ₩33,007 | 0.00% | 7천 |
|---|
| 2026.09.15 | ₩32,994 | ₩33,074 | ₩32,833 | ₩33,061 | +0.20% | 8.1천 |
|---|
| 2026.09.14 | ₩33,288 | ₩33,288 | ₩32,753 | ₩33,074 | -0.64% | 3.1천 |
|---|
| 2026.09.11 | ₩33,261 | ₩33,261 | ₩32,741 | ₩33,141 | -0.36% | 1.2만 |
|---|
| 2026.09.10 | ₩33,061 | ₩33,234 | ₩32,954 | ₩33,061 | 0.00% | 4.8천 |
|---|
| 2026.09.09 | ₩32,566 | ₩33,274 | ₩32,566 | ₩33,274 | +2.17% | 46.7만 |
|---|
| 2026.09.08 | ₩33,007 | ₩33,408 | ₩32,787 | ₩32,787 | -0.67% | 1.3만 |
|---|
| 2026.09.04 | ₩32,473 | ₩32,873 | ₩32,473 | ₩32,873 | +1.23% | 4.7천 |
|---|
| 2026.09.03 | ₩32,406 | ₩32,807 | ₩32,406 | ₩32,740 | +1.03% | 7천 |
|---|
| 2026.09.02 | ₩32,473 | ₩32,807 | ₩32,473 | ₩32,606 | +0.41% | 5.8천 |
|---|
| 2026.09.01 | ₩32,499 | ₩32,873 | ₩32,371 | ₩32,579 | +0.25% | 2.4천 |
|---|
| 2026.08.31 | ₩32,873 | ₩33,408 | ₩32,713 | ₩32,887 | +0.04% | 1.6천 |
|---|
| 2026.08.28 | ₩32,940 | ₩33,314 | ₩32,579 | ₩32,740 | -0.61% | 2.1만 |
|---|
| 2026.08.27 | ₩32,593 | ₩32,940 | ₩32,539 | ₩32,539 | -0.16% | 1.3만 |
|---|
| 2026.08.26 | ₩32,379 | ₩32,673 | ₩32,379 | ₩32,593 | +0.66% | 1.1만 |
|---|
| 2026.08.25 | ₩32,486 | ₩32,660 | ₩32,379 | ₩32,500 | +0.04% | 1.5만 |
|---|
| 2026.08.24 | ₩32,072 | ₩32,994 | ₩32,072 | ₩32,700 | +1.96% | 1.2만 |
|---|
| 2026.08.21 | ₩32,473 | ₩33,208 | ₩32,379 | ₩32,392 | -0.25% | 2.8만 |
|---|
| 2026.08.20 | ₩32,686 | ₩32,740 | ₩32,660 | ₩32,660 | -0.08% | 4.1천 |
|---|
| 2026.08.19 | ₩32,740 | ₩32,900 | ₩32,673 | ₩32,873 | +0.41% | 7천 |
|---|
| 2026.08.18 | ₩32,473 | ₩32,807 | ₩32,473 | ₩32,780 | +0.95% | 8.9천 |
|---|
| 2026.08.17 | ₩32,473 | ₩32,673 | ₩32,473 | ₩32,673 | +0.62% | 8.7천 |
|---|
| 2026.08.14 | ₩32,526 | ₩32,593 | ₩32,481 | ₩32,593 | +0.21% | 1.6천 |
|---|
| 2026.08.13 | ₩32,593 | ₩32,700 | ₩32,593 | ₩32,673 | +0.25% | 8.3천 |
|---|
| 2026.08.12 | ₩32,232 | ₩32,486 | ₩32,232 | ₩32,459 | +0.70% | 4.4천 |
|---|
| 2026.08.11 | ₩32,312 | ₩32,459 | ₩32,312 | ₩32,339 | +0.08% | 5.9천 |
|---|
| 2026.08.10 | ₩32,232 | ₩32,473 | ₩32,232 | ₩32,443 | +0.66% | 1.1만 |
|---|
| 2026.08.07 | ₩32,058 | ₩32,459 | ₩32,058 | ₩32,366 | +0.96% | 9.9천 |
|---|
| 2026.08.06 | ₩32,072 | ₩32,179 | ₩32,045 | ₩32,112 | +0.13% | 1.8만 |
|---|
| 2026.08.05 | ₩32,152 | ₩32,205 | ₩32,058 | ₩32,192 | +0.12% | 1.3만 |
|---|
| 2026.08.04 | ₩32,219 | ₩32,392 | ₩32,189 | ₩32,205 | -0.04% | 9.8천 |
|---|
| 2026.08.03 | ₩32,272 | ₩32,392 | ₩32,272 | ₩32,392 | +0.37% | 3.8천 |
|---|
| 2026.07.31 | ₩32,098 | ₩32,406 | ₩32,098 | ₩32,392 | +0.92% | 1.7만 |
|---|
| 2026.07.30 | ₩32,072 | ₩32,272 | ₩32,072 | ₩32,272 | +0.62% | 8.8천 |
|---|
| 2026.07.29 | ₩32,085 | ₩32,379 | ₩32,085 | ₩32,138 | +0.17% | 9.8천 |
|---|
| 2026.07.28 | ₩32,192 | ₩32,259 | ₩32,145 | ₩32,259 | +0.21% | 3.7천 |
|---|
| 2026.07.27 | ₩32,165 | ₩32,205 | ₩32,165 | ₩32,165 | 0.00% | 3.8천 |
|---|
| 2026.07.24 | ₩32,032 | ₩32,272 | ₩32,032 | ₩32,205 | +0.54% | 1.7만 |
|---|
| 2026.07.23 | ₩32,018 | ₩32,125 | ₩31,951 | ₩32,112 | +0.29% | 7.2천 |
|---|
| 2026.07.22 | ₩32,219 | ₩32,219 | ₩32,005 | ₩32,098 | -0.37% | 1.3만 |
|---|
| 2026.07.21 | ₩32,005 | ₩32,205 | ₩32,005 | ₩32,072 | +0.21% | 2.1만 |
|---|
| 2026.07.20 | ₩32,005 | ₩32,245 | ₩32,005 | ₩32,105 | +0.31% | 1.6만 |
|---|
| 2026.07.17 | ₩32,205 | ₩32,285 | ₩31,871 | ₩32,005 | -0.62% | 1.7만 |
|---|
| 2026.07.16 | ₩32,339 | ₩32,446 | ₩31,965 | ₩31,965 | -1.16% | 2.9만 |
|---|
| 2026.07.15 | ₩32,072 | ₩32,406 | ₩32,072 | ₩32,285 | +0.67% | 2만 |
|---|
| 2026.07.14 | ₩32,032 | ₩32,272 | ₩32,032 | ₩32,112 | +0.25% | 1.2만 |
|---|
| 2026.07.13 | ₩32,032 | ₩32,138 | ₩32,032 | ₩32,112 | +0.25% | 1.1만 |
|---|
| 2026.07.10 | ₩32,005 | ₩32,138 | ₩31,951 | ₩32,138 | +0.42% | 2.3만 |
|---|
| 2026.07.09 | ₩31,804 | ₩32,058 | ₩31,671 | ₩32,058 | +0.80% | 2.8만 |
|---|
| 2026.07.08 | ₩31,845 | ₩31,925 | ₩31,604 | ₩31,865 | +0.06% | 1.9만 |
|---|
| 2026.07.07 | ₩31,871 | ₩31,938 | ₩31,751 | ₩31,938 | +0.21% | 1.2만 |
|---|
| 2026.07.06 | ₩31,711 | ₩31,978 | ₩31,711 | ₩31,858 | +0.46% | 6.1천 |
|---|
| 2026.07.02 | ₩31,778 | ₩31,798 | ₩31,691 | ₩31,738 | -0.13% | 1.1만 |
|---|
| 2026.07.01 | ₩31,631 | ₩31,738 | ₩31,551 | ₩31,738 | +0.34% | 1.5만 |
|---|
| 2026.06.30 | ₩31,871 | ₩32,125 | ₩31,698 | ₩31,698 | -0.55% | 3만 |
|---|
| 2026.06.29 | ₩31,938 | ₩32,122 | ₩31,938 | ₩32,045 | +0.33% | 1.1만 |
|---|
| 2026.06.26 | ₩31,738 | ₩32,005 | ₩31,738 | ₩32,005 | +0.84% | 6.4천 |
|---|
| 2026.06.25 | ₩32,152 | ₩32,205 | ₩31,751 | ₩31,831 | -1.00% | 3.4만 |
|---|
| 2026.06.24 | ₩32,312 | ₩32,312 | ₩32,112 | ₩32,152 | -0.50% | 1.8만 |
|---|
| 2026.06.23 | ₩32,138 | ₩32,138 | ₩32,032 | ₩32,072 | -0.21% | 4.3천 |
|---|
| 2026.06.22 | ₩32,085 | ₩32,272 | ₩32,072 | ₩32,138 | +0.17% | 2.4만 |
|---|
| 2026.06.18 | ₩32,072 | ₩32,285 | ₩32,072 | ₩32,272 | +0.62% | 2만 |
|---|
| 2026.06.17 | ₩31,804 | ₩32,205 | ₩31,804 | ₩31,992 | +0.59% | 2.9만 |
|---|
| 2026.06.16 | ₩31,724 | ₩31,978 | ₩31,698 | ₩31,885 | +0.51% | 2.7만 |
|---|
| 2026.06.15 | ₩31,564 | ₩31,845 | ₩31,537 | ₩31,804 | +0.76% | 2.8만 |
|---|
| 2026.06.12 | ₩31,604 | ₩31,631 | ₩31,497 | ₩31,524 | -0.25% | 1.2만 |
|---|
| 2026.06.11 | ₩31,337 | ₩31,604 | ₩31,323 | ₩31,551 | +0.68% | 5.1만 |
|---|
| 2026.06.10 | ₩31,457 | ₩31,564 | ₩31,310 | ₩31,310 | -0.47% | 8.7만 |
|---|
| 2026.06.09 | ₩31,764 | ₩32,018 | ₩31,497 | ₩31,591 | -0.55% | 3.9만 |
|---|
| 2026.06.08 | ₩32,205 | ₩32,245 | ₩31,684 | ₩31,744 | -1.43% | 7만 |
|---|
| 2026.06.05 | ₩32,205 | ₩32,352 | ₩32,125 | ₩32,138 | -0.21% | 3.2만 |
|---|
| 2026.06.04 | ₩32,392 | ₩32,406 | ₩32,272 | ₩32,292 | -0.31% | 2.7만 |
|---|
| 2026.06.03 | ₩32,432 | ₩32,473 | ₩32,245 | ₩32,352 | -0.25% | 5.7만 |
|---|
| 2026.06.02 | ₩32,606 | ₩32,680 | ₩32,339 | ₩32,419 | -0.57% | 7.7만 |
|---|
| 2026.06.01 | ₩32,686 | ₩32,726 | ₩32,579 | ₩32,646 | -0.12% | 2.1만 |
|---|
| 2026.05.29 | ₩32,606 | ₩32,793 | ₩32,593 | ₩32,713 | +0.33% | 36.4만 |
|---|
| 2026.05.28 | ₩32,406 | ₩32,820 | ₩32,406 | ₩32,660 | +0.78% | 13.3만 |
|---|
| 2026.05.27 | ₩32,459 | ₩32,459 | ₩32,285 | ₩32,432 | -0.08% | 20만 |
|---|
| 2026.05.26 | ₩32,606 | ₩32,713 | ₩32,392 | ₩32,473 | -0.41% | 7.5만 |
|---|
| 2026.05.22 | ₩32,873 | ₩32,873 | ₩32,352 | ₩32,526 | -1.06% | 11.4만 |
|---|
