시장 데이터를 불러오는 중
전체 종목
Federal Agricultural Mortgage Corporation Common Stock 과거 주가
Federal Agricultural Mortgage Corporation Common Stock · AGM · NYSE
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Federal Agricultural Mortgage Corporation Common Stock · AGM · NYSE
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩278,108 | ₩279,863 | ₩273,029 | ₩273,230 | -1.75% | 10.9만 |
| 2026.10.08 | ₩279,609 | ₩279,903 | ₩272,037 | ₩277,974 | -0.58% | 12.5만 |
| 2026.10.07 | ₩284,754 | ₩284,861 | ₩278,349 | ₩279,501 | -1.84% | 13.9만 |
| 2026.10.06 | ₩291,387 | ₩293,679 | ₩286,215 | ₩286,657 | -1.62% | 15.7만 |
| 2026.10.05 | ₩289,002 | ₩290,597 | ₩286,925 | ₩287,381 | -0.56% | 10만 |
| 2026.10.02 | ₩283,280 | ₩289,578 | ₩282,744 | ₩287,823 | +1.60% | 11.6만 |
| 2026.10.01 | ₩276,486 | ₩280,654 | ₩272,533 | ₩280,319 | +1.39% | 9.8만 |
| 2026.09.30 | ₩282,235 | ₩286,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩277,277 |
| -1.76% |
| 11.5만 |
| 2026.09.29 | ₩290,624 | ₩291,481 | ₩283,133 | ₩284,379 | -2.15% | 11.5만 |
|---|
| 2026.09.28 | ₩286,711 | ₩291,562 | ₩283,856 | ₩289,056 | +0.82% | 8.4만 |
|---|
| 2026.09.25 | ₩295,474 | ₩295,474 | ₩286,148 | ₩286,778 | -2.94% | 15.3만 |
|---|
| 2026.09.24 | ₩290,717 | ₩294,456 | ₩288,975 | ₩293,183 | +0.85% | 14.4만 |
|---|
| 2026.09.23 | ₩292,272 | ₩293,424 | ₩289,391 | ₩291,012 | -0.43% | 8.4만 |
|---|
| 2026.09.22 | ₩296,466 | ₩299,762 | ₩292,339 | ₩293,237 | -1.09% | 7.6만 |
|---|
| 2026.09.21 | ₩296,680 | ₩299,454 | ₩292,473 | ₩293,424 | -1.10% | 7.7만 |
|---|
| 2026.09.18 | ₩299,133 | ₩299,133 | ₩294,268 | ₩296,064 | -1.03% | 32.6만 |
|---|
| 2026.09.17 | ₩297,819 | ₩302,188 | ₩296,828 | ₩299,213 | +0.47% | 15.5만 |
|---|
| 2026.09.16 | ₩298,731 | ₩301,370 | ₩289,806 | ₩295,675 | -1.02% | 13.4만 |
|---|
| 2026.09.15 | ₩299,267 | ₩302,148 | ₩293,920 | ₩300,808 | +0.51% | 10.7만 |
|---|
| 2026.09.14 | ₩301,370 | ₩303,474 | ₩299,602 | ₩301,786 | +0.14% | 13.1만 |
|---|
| 2026.09.11 | ₩304,412 | ₩308,044 | ₩300,861 | ₩302,188 | -0.73% | 6.7만 |
|---|
| 2026.09.10 | ₩300,620 | ₩302,550 | ₩296,801 | ₩300,969 | +0.12% | 11.3만 |
|---|
| 2026.09.09 | ₩301,947 | ₩304,855 | ₩299,347 | ₩300,767 | -0.39% | 10.7만 |
|---|
| 2026.09.08 | ₩306,489 | ₩306,489 | ₩298,650 | ₩302,965 | -1.15% | 11.2만 |
|---|
| 2026.09.04 | ₩302,563 | ₩306,409 | ₩300,097 | ₩305,230 | +0.88% | 9.1만 |
|---|
| 2026.09.03 | ₩296,721 | ₩305,819 | ₩296,721 | ₩303,072 | +2.14% | 7.1만 |
|---|
| 2026.09.02 | ₩296,667 | ₩301,290 | ₩296,667 | ₩298,329 | +0.56% | 8.6만 |
|---|
| 2026.09.01 | ₩293,424 | ₩298,396 | ₩290,784 | ₩294,603 | +0.40% | 8.6만 |
|---|
| 2026.08.31 | ₩296,761 | ₩298,396 | ₩293,907 | ₩294,670 | -0.70% | 6.4만 |
|---|
| 2026.08.28 | ₩299,816 | ₩302,952 | ₩296,278 | ₩296,721 | -1.03% | 9.8만 |
|---|
| 2026.08.27 | ₩294,791 | ₩298,744 | ₩290,784 | ₩298,342 | +1.20% | 9.7만 |
|---|
| 2026.08.26 | ₩295,448 | ₩295,448 | ₩291,937 | ₩292,312 | -1.06% | 10.4만 |
|---|
| 2026.08.25 | ₩297,082 | ₩297,216 | ₩290,610 | ₩293,612 | -1.17% | 7.7만 |
|---|
| 2026.08.24 | ₩297,230 | ₩304,895 | ₩292,942 | ₩294,416 | -0.95% | 10.5만 |
|---|
| 2026.08.21 | ₩297,257 | ₩298,704 | ₩293,799 | ₩295,930 | -0.45% | 10.3만 |
|---|
| 2026.08.20 | ₩302,242 | ₩308,526 | ₩293,505 | ₩295,943 | -2.08% | 11.3만 |
|---|
| 2026.08.19 | ₩304,841 | ₩309,880 | ₩303,568 | ₩304,091 | -0.25% | 6.8만 |
|---|
| 2026.08.18 | ₩310,349 | ₩313,364 | ₩306,958 | ₩307,039 | -1.07% | 7.3만 |
|---|
| 2026.08.17 | ₩309,625 | ₩314,060 | ₩306,449 | ₩310,509 | +0.29% | 6.8만 |
|---|
| 2026.08.14 | ₩311,273 | ₩312,841 | ₩305,283 | ₩311,823 | +0.18% | 7.1만 |
|---|
| 2026.08.13 | ₩321,538 | ₩322,261 | ₩309,263 | ₩310,429 | -3.45% | 9.4만 |
|---|
| 2026.08.12 | ₩317,009 | ₩319,997 | ₩315,950 | ₩318,992 | +0.63% | 6.1만 |
|---|
| 2026.08.11 | ₩313,015 | ₩318,952 | ₩313,015 | ₩314,476 | +0.47% | 10만 |
|---|
| 2026.08.10 | ₩312,707 | ₩316,915 | ₩311,139 | ₩313,042 | +0.11% | 6.1만 |
|---|
| 2026.08.07 | ₩312,318 | ₩320,988 | ₩311,916 | ₩315,628 | +1.06% | 8.8만 |
|---|
| 2026.08.06 | ₩318,255 | ₩320,184 | ₩315,320 | ₩317,478 | -0.24% | 8.3만 |
|---|
| 2026.08.05 | ₩322,931 | ₩324,044 | ₩314,570 | ₩318,014 | -1.52% | 9.1만 |
|---|
| 2026.08.04 | ₩315,722 | ₩327,863 | ₩315,065 | ₩323,936 | +2.60% | 13만 |
|---|
| 2026.08.03 | ₩309,705 | ₩332,714 | ₩309,705 | ₩318,871 | +2.96% | 19.4만 |
|---|
| 2026.07.31 | ₩295,273 | ₩306,034 | ₩288,788 | ₩304,989 | +3.29% | 22.3만 |
|---|
| 2026.07.30 | ₩284,888 | ₩296,439 | ₩280,989 | ₩295,206 | +3.62% | 14.1만 |
|---|
| 2026.07.29 | ₩283,495 | ₩290,021 | ₩283,495 | ₩286,322 | +1.00% | 12만 |
|---|
| 2026.07.28 | ₩283,334 | ₩286,376 | ₩276,044 | ₩284,942 | +0.57% | 11.6만 |
|---|
| 2026.07.27 | ₩283,602 | ₩287,944 | ₩280,037 | ₩280,051 | -1.25% | 8.5만 |
|---|
| 2026.07.24 | ₩278,215 | ₩281,806 | ₩274,490 | ₩280,748 | +0.91% | 8만 |
|---|
| 2026.07.23 | ₩277,049 | ₩277,049 | ₩273,833 | ₩275,334 | -0.62% | 15.2만 |
|---|
| 2026.07.22 | ₩278,108 | ₩279,769 | ₩275,562 | ₩278,697 | +0.21% | 9.8만 |
|---|
| 2026.07.21 | ₩276,500 | ₩278,912 | ₩270,483 | ₩278,336 | +0.66% | 11.7만 |
|---|
| 2026.07.20 | ₩276,620 | ₩280,734 | ₩276,071 | ₩276,098 | -0.19% | 11.8만 |
|---|
| 2026.07.17 | ₩274,208 | ₩281,391 | ₩271,515 | ₩275,374 | +0.43% | 11.3만 |
|---|
| 2026.07.16 | ₩265,123 | ₩276,808 | ₩265,123 | ₩276,352 | +4.24% | 10.1만 |
|---|
| 2026.07.15 | ₩268,969 | ₩269,384 | ₩258,182 | ₩262,765 | -2.31% | 12.2만 |
|---|
| 2026.07.14 | ₩271,126 | ₩274,811 | ₩266,128 | ₩266,503 | -1.71% | 15.8만 |
|---|
| 2026.07.13 | ₩268,366 | ₩274,637 | ₩267,964 | ₩271,582 | +1.20% | 31.2만 |
|---|
| 2026.07.10 | ₩268,125 | ₩271,957 | ₩268,125 | ₩271,394 | +1.22% | 10.2만 |
|---|
| 2026.07.09 | ₩266,061 | ₩268,754 | ₩263,475 | ₩267,816 | +0.66% | 8.3만 |
|---|
| 2026.07.08 | ₩267,361 | ₩267,910 | ₩262,510 | ₩265,150 | -0.83% | 16만 |
|---|
| 2026.07.07 | ₩267,803 | ₩272,064 | ₩267,133 | ₩268,366 | +0.21% | 8.1만 |
|---|
| 2026.07.06 | ₩269,853 | ₩273,619 | ₩268,393 | ₩269,170 | -0.25% | 11.4만 |
|---|
| 2026.07.02 | ₩272,439 | ₩273,364 | ₩265,967 | ₩269,264 | -1.17% | 13.3만 |
|---|
| 2026.07.01 | ₩268,446 | ₩272,573 | ₩266,517 | ₩272,171 | +1.39% | 11.6만 |
|---|
| 2026.06.30 | ₩261,063 | ₩270,269 | ₩260,741 | ₩267,026 | +2.28% | 11.4만 |
|---|
| 2026.06.29 | ₩261,304 | ₩261,304 | ₩256,828 | ₩260,553 | -0.29% | 20만 |
|---|
| 2026.06.26 | ₩257,391 | ₩264,654 | ₩257,391 | ₩261,224 | +1.49% | 38.8만 |
|---|
| 2026.06.25 | ₩259,388 | ₩262,885 | ₩256,842 | ₩258,999 | -0.15% | 10만 |
|---|
| 2026.06.24 | ₩252,795 | ₩261,451 | ₩251,964 | ₩258,168 | +2.13% | 17.9만 |
|---|
| 2026.06.23 | ₩246,041 | ₩254,389 | ₩245,987 | ₩253,773 | +3.14% | 20.8만 |
|---|
| 2026.06.22 | ₩247,743 | ₩249,110 | ₩245,036 | ₩245,317 | -0.98% | 8.4만 |
|---|
| 2026.06.18 | ₩247,609 | ₩249,056 | ₩245,170 | ₩245,853 | -0.71% | 12.2만 |
|---|
| 2026.06.17 | ₩246,523 | ₩250,490 | ₩243,629 | ₩245,505 | -0.41% | 11.3만 |
|---|
| 2026.06.16 | ₩248,507 | ₩251,173 | ₩245,518 | ₩246,577 | -0.78% | 11.1만 |
|---|
| 2026.06.15 | ₩244,098 | ₩249,753 | ₩243,817 | ₩245,840 | +0.71% | 11.4만 |
|---|
| 2026.06.12 | ₩244,969 | ₩246,095 | ₩242,718 | ₩244,031 | -0.38% | 5.8만 |
|---|
| 2026.06.11 | ₩243,428 | ₩244,982 | ₩237,545 | ₩243,039 | -0.16% | 12.2만 |
|---|
| 2026.06.10 | ₩233,458 | ₩242,075 | ₩231,180 | ₩241,070 | +3.26% | 13.4만 |
|---|
| 2026.06.09 | ₩245,116 | ₩249,070 | ₩232,882 | ₩232,895 | -4.99% | 14.4만 |
|---|
| 2026.06.08 | ₩243,428 | ₩248,507 | ₩242,798 | ₩243,334 | -0.04% | 16만 |
|---|
| 2026.06.05 | ₩245,224 | ₩248,185 | ₩241,445 | ₩242,530 | -1.10% | 16.5만 |
|---|
| 2026.06.04 | ₩238,028 | ₩246,443 | ₩238,028 | ₩244,044 | +2.53% | 20.8만 |
|---|
| 2026.06.03 | ₩240,788 | ₩240,788 | ₩232,493 | ₩234,101 | -2.78% | 16.1만 |
|---|
| 2026.06.02 | ₩237,304 | ₩246,269 | ₩237,304 | ₩242,611 | +2.24% | 25.7만 |
|---|
| 2026.06.01 | ₩237,626 | ₩239,783 | ₩236,071 | ₩238,993 | +0.58% | 14.1만 |
|---|
| 2026.05.29 | ₩240,520 | ₩244,031 | ₩236,018 | ₩238,242 | -0.95% | 19.4만 |
|---|
| 2026.05.28 | ₩236,246 | ₩241,445 | ₩236,246 | ₩240,534 | +1.82% | 14.9만 |
|---|
| 2026.05.27 | ₩241,405 | ₩242,651 | ₩237,197 | ₩238,323 | -1.28% | 8.9만 |
|---|
| 2026.05.26 | ₩238,524 | ₩241,606 | ₩236,246 | ₩239,917 | +0.58% | 10.9만 |
|---|
| 2026.05.22 | ₩238,122 | ₩239,823 | ₩236,822 | ₩238,001 | -0.05% | 5.3만 |
|---|
| 2026.05.21 | ₩235,160 | ₩238,524 | ₩230,269 | ₩237,197 | +0.87% | 10.7만 |
|---|
| 2026.05.20 | ₩229,076 | ₩235,174 | ₩229,076 | ₩234,919 | +2.55% | 10.9만 |
|---|
| 2026.05.19 | ₩233,766 | ₩234,369 | ₩228,835 | ₩229,706 | -1.74% | 10.9만 |
|---|
| 2026.05.18 | ₩232,306 | ₩237,184 | ₩232,306 | ₩234,142 | +0.79% | 14.6만 |
|---|
| 2026.05.15 | ₩235,844 | ₩235,844 | ₩230,135 | ₩232,239 | -1.53% | 11.3만 |
|---|
| 2026.05.14 | ₩232,239 | ₩236,661 | ₩232,091 | ₩235,455 | +1.38% | 12.5만 |
|---|
| 2026.05.13 | ₩238,001 | ₩238,899 | ₩229,103 | ₩229,519 | -3.56% | 11.5만 |
|---|
| 2026.05.12 | ₩238,644 | ₩242,008 | ₩234,678 | ₩239,060 | +0.17% | 8.3만 |
|---|
| 2026.05.11 | ₩242,758 | ₩243,951 | ₩234,718 | ₩237,117 | -2.32% | 12.4만 |
|---|
| 2026.05.08 | ₩245,907 | ₩247,931 | ₩240,989 | ₩242,530 | -1.37% | 10.5만 |
|---|
| 2026.05.07 | ₩240,333 | ₩245,438 | ₩240,065 | ₩244,728 | +1.83% | 8.3만 |
|---|
| 2026.05.06 | ₩238,510 | ₩249,914 | ₩234,021 | ₩239,730 | +0.51% | 16.7만 |
|---|
| 2026.05.05 | ₩230,189 | ₩234,865 | ₩228,165 | ₩229,519 | -0.29% | 11.8만 |
|---|
| 2026.05.04 | ₩232,815 | ₩233,900 | ₩226,383 | ₩228,514 | -1.85% | 11.3만 |
|---|
| 2026.05.01 | ₩235,080 | ₩237,867 | ₩231,287 | ₩234,168 | -0.39% | 17만 |
|---|
| 2026.04.30 | ₩229,666 | ₩235,281 | ₩229,666 | ₩232,895 | +1.41% | 7.8만 |
|---|
| 2026.04.29 | ₩232,654 | ₩238,524 | ₩227,669 | ₩230,939 | -0.74% | 10.4만 |
|---|
| 2026.04.28 | ₩236,514 | ₩238,751 | ₩232,587 | ₩234,182 | -0.99% | 7.2만 |
|---|
| 2026.04.27 | ₩231,502 | ₩237,143 | ₩231,502 | ₩234,718 | +1.39% | 5.3만 |
|---|
| 2026.04.24 | ₩231,663 | ₩236,004 | ₩230,229 | ₩232,172 | +0.22% | 9.8만 |
|---|
| 2026.04.23 | ₩233,230 | ₩234,812 | ₩230,564 | ₩232,359 | -0.37% | 5.2만 |
|---|
| 2026.04.22 | ₩230,336 | ₩232,815 | ₩229,090 | ₩232,493 | +0.94% | 5.7만 |
|---|
| 2026.04.21 | ₩234,504 | ₩238,524 | ₩229,143 | ₩229,224 | -2.25% | 7.1만 |
|---|
| 2026.04.20 | ₩230,483 | ₩235,401 | ₩229,679 | ₩234,209 | +1.62% | 9.4만 |
|---|
| 2026.04.17 | ₩222,792 | ₩232,493 | ₩220,849 | ₩230,832 | +3.61% | 17.6만 |
|---|
| 2026.04.16 | ₩221,747 | ₩223,140 | ₩218,691 | ₩219,683 | -0.93% | 12.2만 |
|---|
| 2026.04.15 | ₩219,455 | ₩222,162 | ₩218,638 | ₩221,425 | +0.90% | 6.2만 |
|---|
| 2026.04.14 | ₩216,360 | ₩219,857 | ₩216,306 | ₩218,530 | +1.00% | 8.8만 |
|---|
| 2026.04.13 | ₩210,651 | ₩216,132 | ₩209,392 | ₩215,944 | +2.51% | 9만 |
|---|
| 2026.04.10 | ₩212,072 | ₩214,403 | ₩210,691 | ₩211,938 | -0.06% | 7.5만 |
|---|
| 2026.04.09 | ₩207,167 | ₩212,072 | ₩206,336 | ₩211,402 | +2.04% | 10.8만 |
|---|
| 2026.04.08 | ₩208,400 | ₩211,321 | ₩206,658 | ₩208,923 | +0.25% | 19.9만 |
|---|
| 2026.04.07 | ₩203,053 | ₩205,398 | ₩198,511 | ₩203,187 | +0.07% | 5.4만 |
|---|
| 2026.04.06 | ₩201,097 | ₩204,353 | ₩201,097 | ₩204,018 | +1.45% | 7만 |
|---|
| 2026.04.02 | ₩196,179 | ₩202,330 | ₩196,152 | ₩201,405 | +2.66% | 7.1만 |
|---|
| 2026.04.01 | ₩199,221 | ₩202,611 | ₩196,635 | ₩199,181 | -0.02% | 7.1만 |
|---|
| 2026.03.31 | ₩195,938 | ₩199,368 | ₩194,303 | ₩198,792 | +1.46% | 9.9만 |
|---|
| 2026.03.30 | ₩190,283 | ₩195,402 | ₩190,189 | ₩193,445 | +1.66% | 6.7만 |
|---|
| 2026.03.27 | ₩191,757 | ₩193,097 | ₩188,943 | ₩189,774 | -1.03% | 8.3만 |
|---|
| 2026.03.26 | ₩193,459 | ₩195,871 | ₩190,953 | ₩194,933 | +0.76% | 8.2만 |
|---|
| 2026.03.25 | ₩194,531 | ₩194,531 | ₩190,269 | ₩193,646 | -0.45% | 9.6만 |
|---|
| 2026.03.24 | ₩190,283 | ₩192,789 | ₩188,943 | ₩191,998 | +0.90% | 7.5만 |
|---|
| 2026.03.23 | ₩191,368 | ₩195,268 | ₩189,827 | ₩191,288 | -0.04% | 10.5만 |
|---|
| 2026.03.20 | ₩185,794 | ₩190,832 | ₩183,221 | ₩187,924 | +1.15% | 63만 |
|---|
| 2026.03.19 | ₩187,455 | ₩191,824 | ₩183,007 | ₩186,263 | -0.64% | 15.8만 |
|---|
| 2026.03.18 | ₩196,568 | ₩199,167 | ₩188,755 | ₩188,755 | -3.97% | 14.5만 |
|---|
| 2026.03.17 | ₩201,070 | ₩203,723 | ₩196,460 | ₩197,747 | -1.65% | 20.1만 |
|---|
| 2026.03.16 | ₩202,946 | ₩205,733 | ₩200,239 | ₩200,695 | -1.11% | 9.6만 |
|---|
| 2026.03.13 | ₩205,586 | ₩207,435 | ₩201,887 | ₩203,080 | -1.22% | 8.6만 |
|---|
| 2026.03.12 | ₩207,569 | ₩208,373 | ₩201,995 | ₩203,093 | -2.16% | 10.3만 |
|---|
| 2026.03.11 | ₩214,577 | ₩214,577 | ₩208,507 | ₩209,861 | -2.20% | 7.1만 |
|---|
| 2026.03.10 | ₩214,229 | ₩218,691 | ₩212,326 | ₩215,328 | +0.51% | 8.2만 |
|---|
| 2026.03.09 | ₩213,170 | ₩217,525 | ₩210,182 | ₩216,360 | +1.50% | 10.7만 |
|---|
| 2026.03.06 | ₩214,028 | ₩218,356 | ₩211,737 | ₩215,850 | +0.85% | 15.8만 |
|---|
| 2026.03.05 | ₩215,904 | ₩219,951 | ₩214,912 | ₩217,284 | +0.64% | 12.2만 |
|---|
| 2026.03.04 | ₩213,304 | ₩217,083 | ₩211,763 | ₩214,068 | +0.36% | 7.2만 |
|---|
| 2026.03.03 | ₩212,326 | ₩214,618 | ₩207,556 | ₩213,371 | +0.49% | 9.3만 |
|---|
| 2026.03.02 | ₩208,762 | ₩214,886 | ₩208,038 | ₩213,639 | +2.34% | 7만 |
|---|
| 2026.02.27 | ₩214,403 | ₩216,896 | ₩209,727 | ₩211,268 | -1.46% | 14.2만 |
|---|
| 2026.02.26 | ₩216,453 | ₩218,584 | ₩214,685 | ₩217,405 | +0.44% | 7.9만 |
|---|
| 2026.02.25 | ₩213,237 | ₩215,743 | ₩211,710 | ₩214,457 | +0.57% | 10만 |
|---|
| 2026.02.24 | ₩208,547 | ₩213,559 | ₩206,082 | ₩212,098 | +1.70% | 12.9만 |
|---|
| 2026.02.23 | ₩202,343 | ₩209,418 | ₩196,568 | ₩208,507 | +3.05% | 23.4만 |
|---|
| 2026.02.20 | ₩216,721 | ₩223,422 | ₩199,033 | ₩200,279 | -7.59% | 45.1만 |
|---|
| 2026.02.19 | ₩233,391 | ₩235,187 | ₩228,339 | ₩233,217 | -0.07% | 9.3만 |
|---|
| 2026.02.18 | ₩235,107 | ₩236,996 | ₩233,378 | ₩234,034 | -0.46% | 9.2만 |
|---|
| 2026.02.17 | ₩234,571 | ₩237,117 | ₩229,693 | ₩234,504 | -0.03% | 9.4만 |
|---|
| 2026.02.13 | ₩241,244 | ₩241,244 | ₩232,199 | ₩233,163 | -3.35% | 10.2만 |
|---|
| 2026.02.12 | ₩241,230 | ₩241,740 | ₩238,175 | ₩240,051 | -0.49% | 7.8만 |
|---|
| 2026.02.11 | ₩244,259 | ₩246,497 | ₩236,768 | ₩239,301 | -2.03% | 11.3만 |
|---|
| 2026.02.10 | ₩238,698 | ₩245,183 | ₩237,184 | ₩244,607 | +2.48% | 9만 |
|---|
| 2026.02.09 | ₩230,028 | ₩242,611 | ₩228,808 | ₩237,599 | +3.29% | 15.6만 |
|---|
| 2026.02.06 | ₩230,483 | ₩231,006 | ₩227,763 | ₩230,242 | -0.10% | 20.4만 |
|---|
| 2026.02.05 | ₩233,163 | ₩233,807 | ₩226,932 | ₩229,988 | -1.36% | 9만 |
|---|
| 2026.02.04 | ₩229,666 | ₩232,855 | ₩227,442 | ₩232,145 | +1.08% | 8.2만 |
|---|
| 2026.02.03 | ₩227,375 | ₩230,349 | ₩223,623 | ₩227,723 | +0.15% | 12.6만 |
|---|
| 2026.02.02 | ₩227,602 | ₩230,336 | ₩227,053 | ₩228,125 | +0.23% | 10.9만 |
|---|
| 2026.01.30 | ₩229,532 | ₩230,684 | ₩225,016 | ₩226,865 | -1.16% | 18.3만 |
|---|
| 2026.01.29 | ₩224,788 | ₩229,961 | ₩224,279 | ₩229,143 | +1.94% | 9.1만 |
|---|
| 2026.01.28 | ₩231,609 | ₩231,823 | ₩223,944 | ₩224,159 | -3.22% | 5.4만 |
|---|
| 2026.01.27 | ₩231,368 | ₩232,225 | ₩229,224 | ₩231,676 | +0.13% | 15.3만 |
|---|
| 2026.01.26 | ₩228,969 | ₩232,694 | ₩227,334 | ₩231,984 | +1.32% | 7.1만 |
|---|
| 2026.01.23 | ₩234,276 | ₩234,276 | ₩228,138 | ₩229,438 | -2.06% | 14.4만 |
|---|
| 2026.01.22 | ₩234,731 | ₩237,894 | ₩233,324 | ₩235,669 | +0.40% | 4.8만 |
|---|
| 2026.01.21 | ₩227,777 | ₩233,753 | ₩227,777 | ₩233,646 | +2.58% | 6.8만 |
|---|
| 2026.01.20 | ₩228,192 | ₩233,163 | ₩225,592 | ₩226,745 | -0.63% | 4.5만 |
|---|
| 2026.01.16 | ₩227,870 | ₩231,931 | ₩227,870 | ₩231,596 | +1.63% | 8.5만 |
|---|
| 2026.01.15 | ₩223,355 | ₩228,085 | ₩222,162 | ₩227,978 | +2.07% | 9.4만 |
|---|
| 2026.01.14 | ₩224,855 | ₩226,249 | ₩221,572 | ₩224,480 | -0.17% | 9.6만 |
|---|
| 2026.01.13 | ₩232,065 | ₩232,065 | ₩222,510 | ₩224,199 | -3.39% | 18.6만 |
|---|
| 2026.01.12 | ₩232,520 | ₩235,415 | ₩230,470 | ₩231,542 | -0.42% | 18만 |
|---|
| 2026.01.09 | ₩237,478 | ₩238,510 | ₩233,833 | ₩234,745 | -1.15% | 9.3만 |
|---|
| 2026.01.08 | ₩232,842 | ₩237,787 | ₩230,952 | ₩236,326 | +1.50% | 21.9만 |
|---|
| 2026.01.07 | ₩235,509 | ₩236,179 | ₩229,505 | ₩233,833 | -0.71% | 12.7만 |
|---|
| 2026.01.06 | ₩237,693 | ₩240,587 | ₩234,691 | ₩236,259 | -0.60% | 13.8만 |
|---|
| 2026.01.05 | ₩235,160 | ₩241,874 | ₩233,833 | ₩239,207 | +1.72% | 10.3만 |
|---|
| 2026.01.02 | ₩235,710 | ₩236,621 | ₩231,555 | ₩236,420 | +0.30% | 7.8만 |
|---|
| 2025.12.31 | ₩237,036 | ₩237,318 | ₩234,758 | ₩235,267 | -0.75% | 9.7만 |
|---|
| 2025.12.30 | ₩236,514 | ₩238,282 | ₩236,339 | ₩237,210 | +0.29% | 4.7만 |
|---|
| 2025.12.29 | ₩239,475 | ₩239,475 | ₩235,375 | ₩237,666 | -0.76% | 6.2만 |
|---|
| 2025.12.26 | ₩238,028 | ₩240,922 | ₩236,916 | ₩237,974 | -0.02% | 6.5만 |
|---|
| 2025.12.24 | ₩235,187 | ₩239,100 | ₩234,557 | ₩238,765 | +1.52% | 4.5만 |
|---|
| 2025.12.23 | ₩239,180 | ₩240,373 | ₩235,924 | ₩236,607 | -1.08% | 7.5만 |
|---|
| 2025.12.22 | ₩236,138 | ₩241,177 | ₩232,386 | ₩238,872 | +1.16% | 12.5만 |
|---|
| 2025.12.19 | ₩238,430 | ₩240,239 | ₩234,852 | ₩237,277 | -0.48% | 9만 |
|---|
| 2025.12.18 | ₩239,448 | ₩240,627 | ₩236,795 | ₩238,256 | -0.50% | 6.5만 |
|---|
| 2025.12.17 | ₩237,639 | ₩241,204 | ₩237,103 | ₩237,519 | -0.05% | 5.7만 |
|---|
| 2025.12.16 | ₩239,877 | ₩239,877 | ₩236,902 | ₩238,068 | -0.75% | 6.2만 |
|---|
| 2025.12.15 | ₩243,884 | ₩243,897 | ₩235,401 | ₩239,368 | -1.85% | 7.6만 |
|---|
| 2025.12.12 | ₩248,949 | ₩249,579 | ₩243,106 | ₩244,058 | -1.96% | 5.7만 |
|---|
| 2025.12.11 | ₩247,328 | ₩249,244 | ₩245,210 | ₩247,287 | -0.02% | 7.8만 |
|---|
| 2025.12.10 | ₩243,508 | ₩250,101 | ₩240,306 | ₩246,751 | +1.33% | 12.9만 |
|---|
| 2025.12.09 | ₩234,195 | ₩242,825 | ₩233,847 | ₩242,329 | +3.47% | 9.3만 |
|---|
| 2025.12.08 | ₩235,870 | ₩235,870 | ₩232,614 | ₩234,209 | -0.70% | 5.8만 |
|---|
| 2025.12.05 | ₩236,701 | ₩238,202 | ₩233,190 | ₩235,576 | -0.48% | 6.4만 |
|---|
| 2025.12.04 | ₩236,782 | ₩237,934 | ₩233,311 | ₩235,696 | -0.46% | 6.5만 |
|---|
| 2025.12.03 | ₩234,383 | ₩240,721 | ₩234,383 | ₩237,076 | +1.15% | 9.1만 |
|---|
| 2025.12.02 | ₩233,498 | ₩236,447 | ₩230,550 | ₩233,498 | 0.00% | 7.7만 |
|---|
| 2025.12.01 | ₩228,808 | ₩234,704 | ₩228,045 | ₩232,212 | +1.49% | 11.3만 |
|---|
| 2025.11.28 | ₩230,215 | ₩231,931 | ₩228,286 | ₩230,162 | -0.02% | 3.5만 |
|---|
| 2025.11.26 | ₩229,143 | ₩233,405 | ₩227,803 | ₩231,408 | +0.99% | 10.6만 |
|---|
| 2025.11.25 | ₩225,016 | ₩229,800 | ₩224,453 | ₩229,612 | +2.04% | 4.9만 |
|---|
| 2025.11.24 | ₩222,323 | ₩225,123 | ₩218,758 | ₩224,319 | +0.90% | 9.5만 |
|---|
| 2025.11.21 | ₩221,613 | ₩225,405 | ₩220,246 | ₩220,701 | -0.41% | 12.8만 |
|---|
| 2025.11.20 | ₩221,720 | ₩226,691 | ₩218,906 | ₩219,736 | -0.89% | 11.7만 |
|---|
| 2025.11.19 | ₩217,391 | ₩222,376 | ₩217,391 | ₩221,586 | +1.93% | 10.6만 |
|---|
| 2025.11.18 | ₩218,383 | ₩220,259 | ₩216,065 | ₩217,324 | -0.48% | 5.7만 |
|---|
| 2025.11.17 | ₩218,423 | ₩222,296 | ₩217,767 | ₩218,343 | -0.04% | 7.9만 |
|---|
| 2025.11.14 | ₩225,700 | ₩225,834 | ₩219,736 | ₩219,937 | -2.55% | 7.4만 |
|---|
| 2025.11.13 | ₩224,775 | ₩227,388 | ₩222,443 | ₩226,396 | +0.72% | 18.2만 |
|---|
| 2025.11.12 | ₩221,103 | ₩224,011 | ₩221,103 | ₩223,837 | +1.24% | 6.5만 |
|---|
| 2025.11.11 | ₩219,535 | ₩222,698 | ₩217,860 | ₩221,840 | +1.05% | 5.7만 |
|---|
| 2025.11.10 | ₩219,790 | ₩222,778 | ₩217,499 | ₩218,236 | -0.71% | 9만 |
|---|
| 2025.11.07 | ₩218,370 | ₩222,685 | ₩218,370 | ₩219,656 | +0.59% | 7.1만 |
|---|
| 2025.11.06 | ₩225,860 | ₩225,860 | ₩214,095 | ₩217,338 | -3.77% | 10.2만 |
|---|
| 2025.11.05 | ₩226,504 | ₩230,966 | ₩223,743 | ₩228,098 | +0.70% | 12.6만 |
|---|
| 2025.11.04 | ₩221,438 | ₩229,854 | ₩215,274 | ₩221,747 | +0.14% | 13.5만 |
|---|
| 2025.11.03 | ₩210,825 | ₩215,408 | ₩207,971 | ₩211,857 | +0.49% | 6.4만 |
|---|
| 2025.10.31 | ₩207,851 | ₩212,728 | ₩207,851 | ₩212,581 | +2.28% | 4.5만 |
|---|
| 2025.10.30 | ₩210,410 | ₩214,644 | ₩208,279 | ₩209,485 | -0.44% | 4.9만 |
|---|
| 2025.10.29 | ₩213,666 | ₩216,748 | ₩209,820 | ₩211,348 | -1.08% | 5.1만 |
|---|
| 2025.10.28 | ₩216,453 | ₩218,021 | ₩213,934 | ₩215,368 | -0.50% | 3.4만 |
|---|
| 2025.10.27 | ₩218,959 | ₩219,964 | ₩216,614 | ₩217,539 | -0.65% | 3.5만 |
|---|
| 2025.10.24 | ₩218,423 | ₩220,433 | ₩217,458 | ₩218,812 | +0.18% | 5.8만 |
|---|
| 2025.10.23 | ₩216,266 | ₩217,458 | ₩214,095 | ₩216,427 | +0.07% | 4.8만 |
|---|
| 2025.10.22 | ₩217,083 | ₩218,597 | ₩215,743 | ₩217,083 | 0.00% | 4만 |
|---|
| 2025.10.21 | ₩213,345 | ₩217,003 | ₩212,433 | ₩216,641 | +1.55% | 4만 |
|---|
| 2025.10.20 | ₩209,941 | ₩213,479 | ₩208,909 | ₩213,479 | +1.69% | 6만 |
|---|
| 2025.10.17 | ₩208,534 | ₩212,876 | ₩207,703 | ₩209,217 | +0.33% | 6.9만 |
|---|
| 2025.10.16 | ₩218,919 | ₩218,919 | ₩207,958 | ₩208,038 | -4.97% | 6.7만 |
|---|
| 2025.10.15 | ₩221,211 | ₩223,167 | ₩217,539 | ₩219,241 | -0.89% | 6.6만 |
|---|
| 2025.10.14 | ₩218,048 | ₩221,800 | ₩215,877 | ₩221,211 | +1.45% | 6.6만 |
|---|
| 2025.10.13 | ₩219,790 | ₩221,157 | ₩215,408 | ₩218,504 | -0.59% | 8.3만 |
|---|
| 2025.10.10 | ₩217,137 | ₩223,676 | ₩214,403 | ₩219,750 | +1.20% | 18만 |
|---|