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 | ₩31,713 | ₩31,947 | ₩31,439 | ₩31,585 | -0.40% | 2천 |
| 2026.10.08 | ₩31,292 | ₩32,067 | ₩31,292 | ₩31,479 | +0.60% | 5.8천 |
| 2026.10.07 | ₩31,639 | ₩31,746 | ₩31,332 | ₩31,332 | -0.97% | 1.5만 |
| 2026.10.06 | ₩31,706 | ₩32,040 | ₩31,479 | ₩31,934 | +0.72% | 6.3천 |
| 2026.10.05 | ₩31,947 | ₩32,094 | ₩31,439 | ₩31,573 | -1.17% | 1.2만 |
| 2026.10.02 | ₩32,361 | ₩32,415 | ₩32,094 | ₩32,094 | -0.83% | 7.5천 |
| 2026.10.01 | ₩32,081 | ₩32,281 | ₩31,686 | ₩32,174 | +0.29% | 8.2천 |
| 2026.09.30 | ₩32,228 | ₩32,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,575 |
| +1.08% |
| 1.2만 |
| 2026.09.29 | ₩32,281 | ₩32,321 | ₩31,680 | ₩32,321 | +0.12% | 9.1천 |
|---|
| 2026.09.28 | ₩31,974 | ₩32,335 | ₩31,840 | ₩32,281 | +0.96% | 1.6만 |
|---|
| 2026.09.25 | ₩32,027 | ₩32,348 | ₩32,027 | ₩32,107 | +0.25% | 8.3천 |
|---|
| 2026.09.24 | ₩32,415 | ₩32,749 | ₩32,081 | ₩32,147 | -0.82% | 6.5천 |
|---|
| 2026.09.23 | ₩32,963 | ₩33,083 | ₩32,415 | ₩32,575 | -1.18% | 8.1천 |
|---|
| 2026.09.22 | ₩33,150 | ₩33,230 | ₩32,749 | ₩33,062 | -0.26% | 3.1천 |
|---|
| 2026.09.21 | ₩32,869 | ₩33,284 | ₩32,856 | ₩32,923 | +0.16% | 1.7만 |
|---|
| 2026.09.18 | ₩33,016 | ₩33,391 | ₩32,857 | ₩32,857 | -0.48% | 7.7천 |
|---|
| 2026.09.17 | ₩32,883 | ₩33,150 | ₩32,883 | ₩33,150 | +0.81% | 2.9천 |
|---|
| 2026.09.16 | ₩33,016 | ₩33,030 | ₩32,949 | ₩33,016 | 0.00% | 7천 |
|---|
| 2026.09.15 | ₩33,003 | ₩33,083 | ₩32,842 | ₩33,070 | +0.20% | 8.1천 |
|---|
| 2026.09.14 | ₩33,297 | ₩33,297 | ₩32,762 | ₩33,083 | -0.64% | 3.1천 |
|---|
| 2026.09.11 | ₩33,270 | ₩33,270 | ₩32,750 | ₩33,150 | -0.36% | 1.2만 |
|---|
| 2026.09.10 | ₩33,070 | ₩33,243 | ₩32,963 | ₩33,070 | 0.00% | 4.8천 |
|---|
| 2026.09.09 | ₩32,575 | ₩33,284 | ₩32,575 | ₩33,284 | +2.17% | 46.7만 |
|---|
| 2026.09.08 | ₩33,016 | ₩33,417 | ₩32,796 | ₩32,796 | -0.67% | 1.3만 |
|---|
| 2026.09.04 | ₩32,482 | ₩32,883 | ₩32,482 | ₩32,883 | +1.23% | 4.7천 |
|---|
| 2026.09.03 | ₩32,415 | ₩32,816 | ₩32,415 | ₩32,749 | +1.03% | 7천 |
|---|
| 2026.09.02 | ₩32,482 | ₩32,816 | ₩32,482 | ₩32,615 | +0.41% | 5.8천 |
|---|
| 2026.09.01 | ₩32,508 | ₩32,883 | ₩32,380 | ₩32,589 | +0.25% | 2.4천 |
|---|
| 2026.08.31 | ₩32,883 | ₩33,417 | ₩32,722 | ₩32,896 | +0.04% | 1.6천 |
|---|
| 2026.08.28 | ₩32,949 | ₩33,324 | ₩32,589 | ₩32,749 | -0.61% | 2.1만 |
|---|
| 2026.08.27 | ₩32,602 | ₩32,949 | ₩32,548 | ₩32,548 | -0.16% | 1.3만 |
|---|
| 2026.08.26 | ₩32,388 | ₩32,682 | ₩32,388 | ₩32,602 | +0.66% | 1.1만 |
|---|
| 2026.08.25 | ₩32,495 | ₩32,669 | ₩32,388 | ₩32,509 | +0.04% | 1.5만 |
|---|
| 2026.08.24 | ₩32,081 | ₩33,003 | ₩32,081 | ₩32,709 | +1.96% | 1.2만 |
|---|
| 2026.08.21 | ₩32,482 | ₩33,217 | ₩32,388 | ₩32,401 | -0.25% | 2.8만 |
|---|
| 2026.08.20 | ₩32,695 | ₩32,749 | ₩32,669 | ₩32,669 | -0.08% | 4.1천 |
|---|
| 2026.08.19 | ₩32,749 | ₩32,909 | ₩32,682 | ₩32,883 | +0.41% | 7천 |
|---|
| 2026.08.18 | ₩32,482 | ₩32,816 | ₩32,482 | ₩32,789 | +0.95% | 8.9천 |
|---|
| 2026.08.17 | ₩32,482 | ₩32,682 | ₩32,482 | ₩32,682 | +0.62% | 8.7천 |
|---|
| 2026.08.14 | ₩32,535 | ₩32,602 | ₩32,490 | ₩32,602 | +0.21% | 1.6천 |
|---|
| 2026.08.13 | ₩32,602 | ₩32,709 | ₩32,602 | ₩32,682 | +0.25% | 8.3천 |
|---|
| 2026.08.12 | ₩32,241 | ₩32,495 | ₩32,241 | ₩32,468 | +0.70% | 4.4천 |
|---|
| 2026.08.11 | ₩32,321 | ₩32,468 | ₩32,321 | ₩32,348 | +0.08% | 5.9천 |
|---|
| 2026.08.10 | ₩32,241 | ₩32,482 | ₩32,241 | ₩32,452 | +0.66% | 1.1만 |
|---|
| 2026.08.07 | ₩32,067 | ₩32,468 | ₩32,067 | ₩32,375 | +0.96% | 9.9천 |
|---|
| 2026.08.06 | ₩32,081 | ₩32,187 | ₩32,054 | ₩32,121 | +0.13% | 1.8만 |
|---|
| 2026.08.05 | ₩32,161 | ₩32,214 | ₩32,067 | ₩32,201 | +0.12% | 1.3만 |
|---|
| 2026.08.04 | ₩32,228 | ₩32,401 | ₩32,198 | ₩32,214 | -0.04% | 9.8천 |
|---|
| 2026.08.03 | ₩32,281 | ₩32,401 | ₩32,281 | ₩32,401 | +0.37% | 3.8천 |
|---|
| 2026.07.31 | ₩32,107 | ₩32,415 | ₩32,107 | ₩32,401 | +0.92% | 1.7만 |
|---|
| 2026.07.30 | ₩32,081 | ₩32,281 | ₩32,081 | ₩32,281 | +0.62% | 8.8천 |
|---|
| 2026.07.29 | ₩32,094 | ₩32,388 | ₩32,094 | ₩32,147 | +0.17% | 9.8천 |
|---|
| 2026.07.28 | ₩32,201 | ₩32,268 | ₩32,154 | ₩32,268 | +0.21% | 3.7천 |
|---|
| 2026.07.27 | ₩32,174 | ₩32,214 | ₩32,174 | ₩32,174 | 0.00% | 3.8천 |
|---|
| 2026.07.24 | ₩32,040 | ₩32,281 | ₩32,040 | ₩32,214 | +0.54% | 1.7만 |
|---|
| 2026.07.23 | ₩32,027 | ₩32,134 | ₩31,960 | ₩32,121 | +0.29% | 7.2천 |
|---|
| 2026.07.22 | ₩32,228 | ₩32,228 | ₩32,014 | ₩32,107 | -0.37% | 1.3만 |
|---|
| 2026.07.21 | ₩32,014 | ₩32,214 | ₩32,014 | ₩32,081 | +0.21% | 2.1만 |
|---|
| 2026.07.20 | ₩32,014 | ₩32,254 | ₩32,014 | ₩32,114 | +0.31% | 1.6만 |
|---|
| 2026.07.17 | ₩32,214 | ₩32,294 | ₩31,880 | ₩32,014 | -0.62% | 1.7만 |
|---|
| 2026.07.16 | ₩32,348 | ₩32,455 | ₩31,974 | ₩31,974 | -1.16% | 2.9만 |
|---|
| 2026.07.15 | ₩32,081 | ₩32,415 | ₩32,081 | ₩32,294 | +0.67% | 2만 |
|---|
| 2026.07.14 | ₩32,040 | ₩32,281 | ₩32,040 | ₩32,121 | +0.25% | 1.2만 |
|---|
| 2026.07.13 | ₩32,040 | ₩32,147 | ₩32,040 | ₩32,121 | +0.25% | 1.1만 |
|---|
| 2026.07.10 | ₩32,014 | ₩32,147 | ₩31,960 | ₩32,147 | +0.42% | 2.3만 |
|---|
| 2026.07.09 | ₩31,813 | ₩32,067 | ₩31,680 | ₩32,067 | +0.80% | 2.8만 |
|---|
| 2026.07.08 | ₩31,853 | ₩31,934 | ₩31,613 | ₩31,873 | +0.06% | 1.9만 |
|---|
| 2026.07.07 | ₩31,880 | ₩31,947 | ₩31,760 | ₩31,947 | +0.21% | 1.2만 |
|---|
| 2026.07.06 | ₩31,720 | ₩31,987 | ₩31,720 | ₩31,867 | +0.46% | 6.1천 |
|---|
| 2026.07.02 | ₩31,786 | ₩31,807 | ₩31,700 | ₩31,746 | -0.13% | 1.1만 |
|---|
| 2026.07.01 | ₩31,639 | ₩31,746 | ₩31,559 | ₩31,746 | +0.34% | 1.5만 |
|---|
| 2026.06.30 | ₩31,880 | ₩32,134 | ₩31,706 | ₩31,706 | -0.55% | 3만 |
|---|
| 2026.06.29 | ₩31,947 | ₩32,131 | ₩31,947 | ₩32,054 | +0.33% | 1.1만 |
|---|
| 2026.06.26 | ₩31,746 | ₩32,014 | ₩31,746 | ₩32,014 | +0.84% | 6.4천 |
|---|
| 2026.06.25 | ₩32,161 | ₩32,214 | ₩31,760 | ₩31,840 | -1.00% | 3.4만 |
|---|
| 2026.06.24 | ₩32,321 | ₩32,321 | ₩32,121 | ₩32,161 | -0.50% | 1.8만 |
|---|
| 2026.06.23 | ₩32,147 | ₩32,147 | ₩32,040 | ₩32,081 | -0.21% | 4.3천 |
|---|
| 2026.06.22 | ₩32,094 | ₩32,281 | ₩32,081 | ₩32,147 | +0.17% | 2.4만 |
|---|
| 2026.06.18 | ₩32,081 | ₩32,294 | ₩32,081 | ₩32,281 | +0.62% | 2만 |
|---|
| 2026.06.17 | ₩31,813 | ₩32,214 | ₩31,813 | ₩32,000 | +0.59% | 2.9만 |
|---|
| 2026.06.16 | ₩31,733 | ₩31,987 | ₩31,706 | ₩31,893 | +0.51% | 2.7만 |
|---|
| 2026.06.15 | ₩31,573 | ₩31,853 | ₩31,546 | ₩31,813 | +0.76% | 2.8만 |
|---|
| 2026.06.12 | ₩31,613 | ₩31,639 | ₩31,506 | ₩31,533 | -0.25% | 1.2만 |
|---|
| 2026.06.11 | ₩31,345 | ₩31,613 | ₩31,332 | ₩31,559 | +0.68% | 5.1만 |
|---|
| 2026.06.10 | ₩31,466 | ₩31,572 | ₩31,319 | ₩31,319 | -0.47% | 8.7만 |
|---|
| 2026.06.09 | ₩31,773 | ₩32,027 | ₩31,506 | ₩31,599 | -0.55% | 3.9만 |
|---|
| 2026.06.08 | ₩32,214 | ₩32,254 | ₩31,693 | ₩31,753 | -1.43% | 7만 |
|---|
| 2026.06.05 | ₩32,214 | ₩32,361 | ₩32,134 | ₩32,147 | -0.21% | 3.2만 |
|---|
| 2026.06.04 | ₩32,401 | ₩32,415 | ₩32,281 | ₩32,301 | -0.31% | 2.7만 |
|---|
| 2026.06.03 | ₩32,441 | ₩32,482 | ₩32,254 | ₩32,361 | -0.25% | 5.7만 |
|---|
| 2026.06.02 | ₩32,615 | ₩32,689 | ₩32,348 | ₩32,428 | -0.57% | 7.7만 |
|---|
| 2026.06.01 | ₩32,695 | ₩32,735 | ₩32,589 | ₩32,655 | -0.12% | 2.1만 |
|---|
| 2026.05.29 | ₩32,615 | ₩32,802 | ₩32,602 | ₩32,722 | +0.33% | 36.4만 |
|---|
| 2026.05.28 | ₩32,415 | ₩32,829 | ₩32,415 | ₩32,669 | +0.78% | 13.3만 |
|---|
| 2026.05.27 | ₩32,468 | ₩32,468 | ₩32,294 | ₩32,441 | -0.08% | 20만 |
|---|
| 2026.05.26 | ₩32,615 | ₩32,722 | ₩32,401 | ₩32,482 | -0.41% | 7.5만 |
|---|
| 2026.05.22 | ₩32,883 | ₩32,883 | ₩32,361 | ₩32,535 | -1.06% | 11.4만 |
|---|
