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 | ₩277,664 | ₩279,416 | ₩272,593 | ₩272,794 | -1.75% | 10.9만 |
| 2026.10.08 | ₩279,162 | ₩279,456 | ₩271,603 | ₩277,530 | -0.58% | 12.5만 |
| 2026.10.07 | ₩284,300 | ₩284,407 | ₩277,904 | ₩279,055 | -1.84% | 13.9만 |
| 2026.10.06 | ₩290,922 | ₩293,210 | ₩285,758 | ₩286,199 | -1.62% | 15.7만 |
| 2026.10.05 | ₩288,541 | ₩290,133 | ₩286,467 | ₩286,922 | -0.56% | 10만 |
| 2026.10.02 | ₩282,828 | ₩289,116 | ₩282,293 | ₩287,363 | +1.60% | 11.6만 |
| 2026.10.01 | ₩276,045 | ₩280,206 | ₩272,098 | ₩279,871 | +1.39% | 9.8만 |
| 2026.09.30 | ₩281,784 | ₩286,119 | ₩276,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,834 |
| -1.76% |
| 11.5만 |
| 2026.09.29 | ₩290,159 | ₩291,016 | ₩282,681 | ₩283,925 | -2.15% | 11.5만 |
|---|
| 2026.09.28 | ₩286,253 | ₩291,096 | ₩283,403 | ₩288,594 | +0.82% | 8.4만 |
|---|
| 2026.09.25 | ₩295,003 | ₩295,003 | ₩285,691 | ₩286,320 | -2.94% | 15.3만 |
|---|
| 2026.09.24 | ₩290,253 | ₩293,986 | ₩288,514 | ₩292,715 | +0.85% | 14.4만 |
|---|
| 2026.09.23 | ₩291,805 | ₩292,956 | ₩288,929 | ₩290,547 | -0.43% | 8.4만 |
|---|
| 2026.09.22 | ₩295,993 | ₩299,284 | ₩291,872 | ₩292,768 | -1.09% | 7.6만 |
|---|
| 2026.09.21 | ₩296,207 | ₩298,976 | ₩292,006 | ₩292,956 | -1.10% | 7.7만 |
|---|
| 2026.09.18 | ₩298,655 | ₩298,655 | ₩293,798 | ₩295,591 | -1.03% | 32.6만 |
|---|
| 2026.09.17 | ₩297,344 | ₩301,705 | ₩296,354 | ₩298,735 | +0.47% | 15.5만 |
|---|
| 2026.09.16 | ₩298,254 | ₩300,889 | ₩289,343 | ₩295,203 | -1.02% | 13.4만 |
|---|
| 2026.09.15 | ₩298,789 | ₩301,665 | ₩293,451 | ₩300,327 | +0.51% | 10.7만 |
|---|
| 2026.09.14 | ₩300,889 | ₩302,990 | ₩299,123 | ₩301,304 | +0.14% | 13.1만 |
|---|
| 2026.09.11 | ₩303,926 | ₩307,552 | ₩300,381 | ₩301,705 | -0.73% | 6.7만 |
|---|
| 2026.09.10 | ₩300,140 | ₩302,067 | ₩296,327 | ₩300,488 | +0.12% | 11.3만 |
|---|
| 2026.09.09 | ₩301,465 | ₩304,368 | ₩298,869 | ₩300,287 | -0.39% | 10.7만 |
|---|
| 2026.09.08 | ₩306,000 | ₩306,000 | ₩298,173 | ₩302,481 | -1.15% | 11.2만 |
|---|
| 2026.09.04 | ₩302,080 | ₩305,920 | ₩299,618 | ₩304,742 | +0.88% | 9.1만 |
|---|
| 2026.09.03 | ₩296,247 | ₩305,331 | ₩296,247 | ₩302,588 | +2.14% | 7.1만 |
|---|
| 2026.09.02 | ₩296,193 | ₩300,809 | ₩296,193 | ₩297,852 | +0.56% | 8.6만 |
|---|
| 2026.09.01 | ₩292,956 | ₩297,919 | ₩290,320 | ₩294,133 | +0.40% | 8.6만 |
|---|
| 2026.08.31 | ₩296,287 | ₩297,919 | ₩293,437 | ₩294,200 | -0.70% | 6.4만 |
|---|
| 2026.08.28 | ₩299,337 | ₩302,468 | ₩295,805 | ₩296,247 | -1.03% | 9.8만 |
|---|
| 2026.08.27 | ₩294,320 | ₩298,267 | ₩290,320 | ₩297,866 | +1.20% | 9.7만 |
|---|
| 2026.08.26 | ₩294,976 | ₩294,976 | ₩291,471 | ₩291,845 | -1.06% | 10.4만 |
|---|
| 2026.08.25 | ₩296,608 | ₩296,742 | ₩290,146 | ₩293,143 | -1.17% | 7.7만 |
|---|
| 2026.08.24 | ₩296,755 | ₩304,408 | ₩292,474 | ₩293,946 | -0.95% | 10.5만 |
|---|
| 2026.08.21 | ₩296,782 | ₩298,227 | ₩293,330 | ₩295,457 | -0.45% | 10.3만 |
|---|
| 2026.08.20 | ₩301,759 | ₩308,033 | ₩293,036 | ₩295,471 | -2.08% | 11.3만 |
|---|
| 2026.08.19 | ₩304,354 | ₩309,385 | ₩303,083 | ₩303,605 | -0.25% | 6.8만 |
|---|
| 2026.08.18 | ₩309,853 | ₩312,863 | ₩306,468 | ₩306,548 | -1.07% | 7.3만 |
|---|
| 2026.08.17 | ₩309,131 | ₩313,559 | ₩305,960 | ₩310,014 | +0.29% | 6.8만 |
|---|
| 2026.08.14 | ₩310,776 | ₩312,341 | ₩304,796 | ₩311,325 | +0.18% | 7.1만 |
|---|
| 2026.08.13 | ₩321,024 | ₩321,747 | ₩308,769 | ₩309,933 | -3.45% | 9.4만 |
|---|
| 2026.08.12 | ₩316,502 | ₩319,486 | ₩315,445 | ₩318,482 | +0.63% | 6.1만 |
|---|
| 2026.08.11 | ₩312,515 | ₩318,442 | ₩312,515 | ₩313,974 | +0.47% | 10만 |
|---|
| 2026.08.10 | ₩312,208 | ₩316,409 | ₩310,642 | ₩312,542 | +0.11% | 6.1만 |
|---|
| 2026.08.07 | ₩311,820 | ₩320,476 | ₩311,418 | ₩315,124 | +1.06% | 8.8만 |
|---|
| 2026.08.06 | ₩317,747 | ₩319,673 | ₩314,817 | ₩316,971 | -0.24% | 8.3만 |
|---|
| 2026.08.05 | ₩322,416 | ₩323,526 | ₩314,067 | ₩317,506 | -1.52% | 9.1만 |
|---|
| 2026.08.04 | ₩315,218 | ₩327,339 | ₩314,562 | ₩323,419 | +2.60% | 13만 |
|---|
| 2026.08.03 | ₩309,211 | ₩332,182 | ₩309,211 | ₩318,362 | +2.96% | 19.4만 |
|---|
| 2026.07.31 | ₩294,802 | ₩305,545 | ₩288,327 | ₩304,501 | +3.29% | 22.3만 |
|---|
| 2026.07.30 | ₩284,433 | ₩295,966 | ₩280,540 | ₩294,735 | +3.62% | 14.1만 |
|---|
| 2026.07.29 | ₩283,042 | ₩289,557 | ₩283,042 | ₩285,865 | +1.00% | 12만 |
|---|
| 2026.07.28 | ₩282,881 | ₩285,918 | ₩275,603 | ₩284,487 | +0.57% | 11.6만 |
|---|
| 2026.07.27 | ₩283,149 | ₩287,484 | ₩279,590 | ₩279,604 | -1.25% | 8.5만 |
|---|
| 2026.07.24 | ₩277,771 | ₩281,356 | ₩274,051 | ₩280,299 | +0.91% | 8만 |
|---|
| 2026.07.23 | ₩276,607 | ₩276,607 | ₩273,396 | ₩274,894 | -0.62% | 15.2만 |
|---|
| 2026.07.22 | ₩277,664 | ₩279,323 | ₩275,122 | ₩278,252 | +0.21% | 9.8만 |
|---|
| 2026.07.21 | ₩276,058 | ₩278,466 | ₩270,051 | ₩277,891 | +0.66% | 11.7만 |
|---|
| 2026.07.20 | ₩276,179 | ₩280,286 | ₩275,630 | ₩275,657 | -0.19% | 11.8만 |
|---|
| 2026.07.17 | ₩273,770 | ₩280,941 | ₩271,081 | ₩274,934 | +0.43% | 11.3만 |
|---|
| 2026.07.16 | ₩264,700 | ₩276,366 | ₩264,700 | ₩275,911 | +4.24% | 10.1만 |
|---|
| 2026.07.15 | ₩268,539 | ₩268,954 | ₩257,769 | ₩262,345 | -2.31% | 12.2만 |
|---|
| 2026.07.14 | ₩270,693 | ₩274,372 | ₩265,703 | ₩266,078 | -1.71% | 15.8만 |
|---|
| 2026.07.13 | ₩267,937 | ₩274,199 | ₩267,536 | ₩271,148 | +1.20% | 31.2만 |
|---|
| 2026.07.10 | ₩267,696 | ₩271,523 | ₩267,696 | ₩270,961 | +1.22% | 10.2만 |
|---|
| 2026.07.09 | ₩265,636 | ₩268,325 | ₩263,054 | ₩267,389 | +0.66% | 8.3만 |
|---|
| 2026.07.08 | ₩266,934 | ₩267,482 | ₩262,091 | ₩264,726 | -0.83% | 16만 |
|---|
| 2026.07.07 | ₩267,375 | ₩271,630 | ₩266,706 | ₩267,937 | +0.21% | 8.1만 |
|---|
| 2026.07.06 | ₩269,422 | ₩273,182 | ₩267,964 | ₩268,740 | -0.25% | 11.4만 |
|---|
| 2026.07.02 | ₩272,004 | ₩272,928 | ₩265,542 | ₩268,834 | -1.17% | 13.3만 |
|---|
| 2026.07.01 | ₩268,018 | ₩272,138 | ₩266,091 | ₩271,737 | +1.39% | 11.6만 |
|---|
| 2026.06.30 | ₩260,646 | ₩269,837 | ₩260,325 | ₩266,599 | +2.28% | 11.4만 |
|---|
| 2026.06.29 | ₩260,887 | ₩260,887 | ₩256,418 | ₩260,137 | -0.29% | 20만 |
|---|
| 2026.06.26 | ₩256,980 | ₩264,231 | ₩256,980 | ₩260,806 | +1.49% | 38.8만 |
|---|
| 2026.06.25 | ₩258,973 | ₩262,465 | ₩256,431 | ₩258,585 | -0.15% | 10만 |
|---|
| 2026.06.24 | ₩252,391 | ₩261,034 | ₩251,562 | ₩257,756 | +2.13% | 17.9만 |
|---|
| 2026.06.23 | ₩245,648 | ₩253,983 | ₩245,595 | ₩253,368 | +3.14% | 20.8만 |
|---|
| 2026.06.22 | ₩247,347 | ₩248,712 | ₩244,645 | ₩244,926 | -0.98% | 8.4만 |
|---|
| 2026.06.18 | ₩247,213 | ₩248,658 | ₩244,779 | ₩245,461 | -0.71% | 12.2만 |
|---|
| 2026.06.17 | ₩246,130 | ₩250,090 | ₩243,240 | ₩245,113 | -0.41% | 11.3만 |
|---|
| 2026.06.16 | ₩248,110 | ₩250,772 | ₩245,126 | ₩246,183 | -0.78% | 11.1만 |
|---|
| 2026.06.15 | ₩243,708 | ₩249,354 | ₩243,427 | ₩245,447 | +0.71% | 11.4만 |
|---|
| 2026.06.12 | ₩244,578 | ₩245,702 | ₩242,330 | ₩243,641 | -0.38% | 5.8만 |
|---|
| 2026.06.11 | ₩243,039 | ₩244,591 | ₩237,166 | ₩242,651 | -0.16% | 12.2만 |
|---|
| 2026.06.10 | ₩233,085 | ₩241,688 | ₩230,811 | ₩240,685 | +3.26% | 13.4만 |
|---|
| 2026.06.09 | ₩244,725 | ₩248,672 | ₩232,510 | ₩232,524 | -4.99% | 14.4만 |
|---|
| 2026.06.08 | ₩243,039 | ₩248,110 | ₩242,410 | ₩242,946 | -0.04% | 16만 |
|---|
| 2026.06.05 | ₩244,832 | ₩247,789 | ₩241,059 | ₩242,143 | -1.10% | 16.5만 |
|---|
| 2026.06.04 | ₩237,648 | ₩246,050 | ₩237,648 | ₩243,655 | +2.53% | 20.8만 |
|---|
| 2026.06.03 | ₩240,404 | ₩240,404 | ₩232,122 | ₩233,728 | -2.78% | 16.1만 |
|---|
| 2026.06.02 | ₩236,925 | ₩245,876 | ₩236,925 | ₩242,223 | +2.24% | 25.7만 |
|---|
| 2026.06.01 | ₩237,246 | ₩239,400 | ₩235,694 | ₩238,611 | +0.58% | 14.1만 |
|---|
| 2026.05.29 | ₩240,136 | ₩243,641 | ₩235,641 | ₩237,862 | -0.95% | 19.4만 |
|---|
| 2026.05.28 | ₩235,868 | ₩241,059 | ₩235,868 | ₩240,149 | +1.82% | 14.9만 |
|---|
| 2026.05.27 | ₩241,019 | ₩242,263 | ₩236,818 | ₩237,942 | -1.28% | 8.9만 |
|---|
| 2026.05.26 | ₩238,143 | ₩241,220 | ₩235,868 | ₩239,534 | +0.58% | 10.9만 |
|---|
| 2026.05.22 | ₩237,741 | ₩239,440 | ₩236,444 | ₩237,621 | -0.05% | 5.3만 |
|---|
| 2026.05.21 | ₩234,785 | ₩238,143 | ₩229,901 | ₩236,818 | +0.87% | 10.7만 |
|---|
| 2026.05.20 | ₩228,711 | ₩234,798 | ₩228,711 | ₩234,544 | +2.55% | 10.9만 |
|---|
| 2026.05.19 | ₩233,393 | ₩233,995 | ₩228,470 | ₩229,339 | -1.74% | 10.9만 |
|---|
| 2026.05.18 | ₩231,935 | ₩236,805 | ₩231,935 | ₩233,768 | +0.79% | 14.6만 |
|---|
| 2026.05.15 | ₩235,467 | ₩235,467 | ₩229,768 | ₩231,868 | -1.53% | 11.3만 |
|---|
| 2026.05.14 | ₩231,868 | ₩236,283 | ₩231,721 | ₩235,079 | +1.38% | 12.5만 |
|---|
| 2026.05.13 | ₩237,621 | ₩238,517 | ₩228,737 | ₩229,152 | -3.56% | 11.5만 |
|---|
| 2026.05.12 | ₩238,263 | ₩241,621 | ₩234,303 | ₩238,678 | +0.17% | 8.3만 |
|---|
| 2026.05.11 | ₩242,370 | ₩243,561 | ₩234,343 | ₩236,738 | -2.32% | 12.4만 |
|---|
| 2026.05.08 | ₩245,514 | ₩247,535 | ₩240,604 | ₩242,143 | -1.37% | 10.5만 |
|---|
| 2026.05.07 | ₩239,949 | ₩245,046 | ₩239,681 | ₩244,337 | +1.83% | 8.3만 |
|---|
| 2026.05.06 | ₩238,129 | ₩249,515 | ₩233,647 | ₩239,347 | +0.51% | 16.7만 |
|---|
| 2026.05.05 | ₩229,821 | ₩234,490 | ₩227,801 | ₩229,152 | -0.29% | 11.8만 |
|---|
| 2026.05.04 | ₩232,443 | ₩233,527 | ₩226,021 | ₩228,149 | -1.85% | 11.3만 |
|---|
| 2026.05.01 | ₩234,704 | ₩237,487 | ₩230,918 | ₩233,795 | -0.39% | 17만 |
|---|
| 2026.04.30 | ₩229,299 | ₩234,905 | ₩229,299 | ₩232,524 | +1.41% | 7.8만 |
|---|
| 2026.04.29 | ₩232,283 | ₩238,143 | ₩227,306 | ₩230,570 | -0.74% | 10.4만 |
|---|
| 2026.04.28 | ₩236,136 | ₩238,370 | ₩232,216 | ₩233,808 | -0.99% | 7.2만 |
|---|
| 2026.04.27 | ₩231,132 | ₩236,765 | ₩231,132 | ₩234,343 | +1.39% | 5.3만 |
|---|
| 2026.04.24 | ₩231,293 | ₩235,627 | ₩229,861 | ₩231,801 | +0.22% | 9.8만 |
|---|
| 2026.04.23 | ₩232,858 | ₩234,437 | ₩230,196 | ₩231,988 | -0.37% | 5.2만 |
|---|
| 2026.04.22 | ₩229,968 | ₩232,443 | ₩228,724 | ₩232,122 | +0.94% | 5.7만 |
|---|
| 2026.04.21 | ₩234,129 | ₩238,143 | ₩228,777 | ₩228,858 | -2.25% | 7.1만 |
|---|
| 2026.04.20 | ₩230,115 | ₩235,025 | ₩229,313 | ₩233,835 | +1.62% | 9.4만 |
|---|
| 2026.04.17 | ₩222,436 | ₩232,122 | ₩220,496 | ₩230,463 | +3.61% | 17.6만 |
|---|
| 2026.04.16 | ₩221,392 | ₩222,784 | ₩218,342 | ₩219,332 | -0.93% | 12.2만 |
|---|
| 2026.04.15 | ₩219,105 | ₩221,807 | ₩218,289 | ₩221,071 | +0.90% | 6.2만 |
|---|
| 2026.04.14 | ₩216,014 | ₩219,506 | ₩215,961 | ₩218,181 | +1.00% | 8.8만 |
|---|
| 2026.04.13 | ₩210,315 | ₩215,787 | ₩209,057 | ₩215,599 | +2.51% | 9만 |
|---|
| 2026.04.10 | ₩211,733 | ₩214,061 | ₩210,355 | ₩211,599 | -0.06% | 7.5만 |
|---|
| 2026.04.09 | ₩206,836 | ₩211,733 | ₩206,007 | ₩211,064 | +2.04% | 10.8만 |
|---|
| 2026.04.08 | ₩208,067 | ₩210,984 | ₩206,328 | ₩208,589 | +0.25% | 19.9만 |
|---|
| 2026.04.07 | ₩202,729 | ₩205,070 | ₩198,194 | ₩202,863 | +0.07% | 5.4만 |
|---|
| 2026.04.06 | ₩200,776 | ₩204,027 | ₩200,776 | ₩203,692 | +1.45% | 7만 |
|---|
| 2026.04.02 | ₩195,866 | ₩202,007 | ₩195,839 | ₩201,083 | +2.66% | 7.1만 |
|---|
| 2026.04.01 | ₩198,903 | ₩202,287 | ₩196,321 | ₩198,862 | -0.02% | 7.1만 |
|---|
| 2026.03.31 | ₩195,625 | ₩199,050 | ₩193,993 | ₩198,475 | +1.46% | 9.9만 |
|---|
| 2026.03.30 | ₩189,979 | ₩195,090 | ₩189,885 | ₩193,136 | +1.66% | 6.7만 |
|---|
| 2026.03.27 | ₩191,451 | ₩192,789 | ₩188,641 | ₩189,471 | -1.03% | 8.3만 |
|---|
| 2026.03.26 | ₩193,150 | ₩195,558 | ₩190,648 | ₩194,621 | +0.76% | 8.2만 |
|---|
| 2026.03.25 | ₩194,220 | ₩194,220 | ₩189,966 | ₩193,337 | -0.45% | 9.6만 |
|---|
| 2026.03.24 | ₩189,979 | ₩192,481 | ₩188,641 | ₩191,691 | +0.90% | 7.5만 |
|---|
| 2026.03.23 | ₩191,063 | ₩194,956 | ₩189,524 | ₩190,982 | -0.04% | 10.5만 |
|---|
| 2026.03.20 | ₩185,497 | ₩190,527 | ₩182,928 | ₩187,624 | +1.15% | 63만 |
|---|
| 2026.03.19 | ₩187,156 | ₩191,518 | ₩182,714 | ₩185,965 | -0.64% | 15.8만 |
|---|
| 2026.03.18 | ₩196,254 | ₩198,849 | ₩188,454 | ₩188,454 | -3.97% | 14.5만 |
|---|
| 2026.03.17 | ₩200,749 | ₩203,398 | ₩196,147 | ₩197,431 | -1.65% | 20.1만 |
|---|
| 2026.03.16 | ₩202,622 | ₩205,405 | ₩199,919 | ₩200,374 | -1.11% | 9.6만 |
|---|
| 2026.03.13 | ₩205,258 | ₩207,104 | ₩201,565 | ₩202,756 | -1.22% | 8.6만 |
|---|
| 2026.03.12 | ₩207,238 | ₩208,040 | ₩201,672 | ₩202,769 | -2.16% | 10.3만 |
|---|
| 2026.03.11 | ₩214,235 | ₩214,235 | ₩208,174 | ₩209,525 | -2.20% | 7.1만 |
|---|
| 2026.03.10 | ₩213,887 | ₩218,342 | ₩211,987 | ₩214,984 | +0.51% | 8.2만 |
|---|
| 2026.03.09 | ₩212,830 | ₩217,178 | ₩209,846 | ₩216,014 | +1.50% | 10.7만 |
|---|
| 2026.03.06 | ₩213,686 | ₩218,008 | ₩211,398 | ₩215,506 | +0.85% | 15.8만 |
|---|
| 2026.03.05 | ₩215,559 | ₩219,600 | ₩214,569 | ₩216,937 | +0.64% | 12.2만 |
|---|
| 2026.03.04 | ₩212,964 | ₩216,737 | ₩211,425 | ₩213,726 | +0.36% | 7.2만 |
|---|
| 2026.03.03 | ₩211,987 | ₩214,275 | ₩207,224 | ₩213,031 | +0.49% | 9.3만 |
|---|
| 2026.03.02 | ₩208,428 | ₩214,542 | ₩207,706 | ₩213,298 | +2.34% | 7만 |
|---|
| 2026.02.27 | ₩214,061 | ₩216,549 | ₩209,392 | ₩210,930 | -1.46% | 14.2만 |
|---|
| 2026.02.26 | ₩216,108 | ₩218,235 | ₩214,342 | ₩217,058 | +0.44% | 7.9만 |
|---|
| 2026.02.25 | ₩212,897 | ₩215,399 | ₩211,372 | ₩214,114 | +0.57% | 10만 |
|---|
| 2026.02.24 | ₩208,214 | ₩213,218 | ₩205,753 | ₩211,760 | +1.70% | 12.9만 |
|---|
| 2026.02.23 | ₩202,020 | ₩209,084 | ₩196,254 | ₩208,174 | +3.05% | 23.4만 |
|---|
| 2026.02.20 | ₩216,375 | ₩223,065 | ₩198,715 | ₩199,960 | -7.59% | 45.1만 |
|---|
| 2026.02.19 | ₩233,019 | ₩234,811 | ₩227,975 | ₩232,845 | -0.07% | 9.3만 |
|---|
| 2026.02.18 | ₩234,731 | ₩236,617 | ₩233,005 | ₩233,661 | -0.46% | 9.2만 |
|---|
| 2026.02.17 | ₩234,196 | ₩236,738 | ₩229,326 | ₩234,129 | -0.03% | 9.4만 |
|---|
| 2026.02.13 | ₩240,859 | ₩240,859 | ₩231,828 | ₩232,791 | -3.35% | 10.2만 |
|---|
| 2026.02.12 | ₩240,845 | ₩241,354 | ₩237,795 | ₩239,668 | -0.49% | 7.8만 |
|---|
| 2026.02.11 | ₩243,869 | ₩246,103 | ₩236,390 | ₩238,919 | -2.03% | 11.3만 |
|---|
| 2026.02.10 | ₩238,317 | ₩244,792 | ₩236,805 | ₩244,217 | +2.48% | 9만 |
|---|
| 2026.02.09 | ₩229,660 | ₩242,223 | ₩228,443 | ₩237,219 | +3.29% | 15.6만 |
|---|
| 2026.02.06 | ₩230,115 | ₩230,637 | ₩227,399 | ₩229,875 | -0.10% | 20.4만 |
|---|
| 2026.02.05 | ₩232,791 | ₩233,433 | ₩226,570 | ₩229,620 | -1.36% | 9만 |
|---|
| 2026.02.04 | ₩229,299 | ₩232,483 | ₩227,078 | ₩231,774 | +1.08% | 8.2만 |
|---|
| 2026.02.03 | ₩227,011 | ₩229,982 | ₩223,265 | ₩227,359 | +0.15% | 12.6만 |
|---|
| 2026.02.02 | ₩227,239 | ₩229,968 | ₩226,690 | ₩227,761 | +0.23% | 10.9만 |
|---|
| 2026.01.30 | ₩229,165 | ₩230,316 | ₩224,657 | ₩226,503 | -1.16% | 18.3만 |
|---|
| 2026.01.29 | ₩224,429 | ₩229,594 | ₩223,921 | ₩228,777 | +1.94% | 9.1만 |
|---|
| 2026.01.28 | ₩231,239 | ₩231,453 | ₩223,586 | ₩223,801 | -3.22% | 5.4만 |
|---|
| 2026.01.27 | ₩230,998 | ₩231,855 | ₩228,858 | ₩231,306 | +0.13% | 15.3만 |
|---|
| 2026.01.26 | ₩228,604 | ₩232,323 | ₩226,971 | ₩231,614 | +1.32% | 7.1만 |
|---|
| 2026.01.23 | ₩233,902 | ₩233,902 | ₩227,774 | ₩229,072 | -2.06% | 14.4만 |
|---|
| 2026.01.22 | ₩234,356 | ₩237,514 | ₩232,952 | ₩235,293 | +0.40% | 4.8만 |
|---|
| 2026.01.21 | ₩227,413 | ₩233,380 | ₩227,413 | ₩233,273 | +2.58% | 6.8만 |
|---|
| 2026.01.20 | ₩227,828 | ₩232,791 | ₩225,232 | ₩226,383 | -0.63% | 4.5만 |
|---|
| 2026.01.16 | ₩227,506 | ₩231,560 | ₩227,506 | ₩231,226 | +1.63% | 8.5만 |
|---|
| 2026.01.15 | ₩222,998 | ₩227,721 | ₩221,807 | ₩227,614 | +2.07% | 9.4만 |
|---|
| 2026.01.14 | ₩224,496 | ₩225,888 | ₩221,218 | ₩224,122 | -0.17% | 9.6만 |
|---|
| 2026.01.13 | ₩231,694 | ₩231,694 | ₩222,155 | ₩223,841 | -3.39% | 18.6만 |
|---|
| 2026.01.12 | ₩232,149 | ₩235,039 | ₩230,102 | ₩231,172 | -0.42% | 18만 |
|---|
| 2026.01.09 | ₩237,099 | ₩238,129 | ₩233,460 | ₩234,370 | -1.15% | 9.3만 |
|---|
| 2026.01.08 | ₩232,470 | ₩237,407 | ₩230,584 | ₩235,949 | +1.50% | 21.9만 |
|---|
| 2026.01.07 | ₩235,132 | ₩235,801 | ₩229,139 | ₩233,460 | -0.71% | 12.7만 |
|---|
| 2026.01.06 | ₩237,313 | ₩240,203 | ₩234,316 | ₩235,882 | -0.60% | 13.8만 |
|---|
| 2026.01.05 | ₩234,785 | ₩241,487 | ₩233,460 | ₩238,825 | +1.72% | 10.3만 |
|---|
| 2026.01.02 | ₩235,333 | ₩236,243 | ₩231,186 | ₩236,042 | +0.30% | 7.8만 |
|---|
| 2025.12.31 | ₩236,658 | ₩236,939 | ₩234,383 | ₩234,892 | -0.75% | 9.7만 |
|---|
| 2025.12.30 | ₩236,136 | ₩237,902 | ₩235,962 | ₩236,832 | +0.29% | 4.7만 |
|---|
| 2025.12.29 | ₩239,093 | ₩239,093 | ₩234,999 | ₩237,286 | -0.76% | 6.2만 |
|---|
| 2025.12.26 | ₩237,648 | ₩240,537 | ₩236,537 | ₩237,594 | -0.02% | 6.5만 |
|---|
| 2025.12.24 | ₩234,811 | ₩238,718 | ₩234,183 | ₩238,383 | +1.52% | 4.5만 |
|---|
| 2025.12.23 | ₩238,798 | ₩239,989 | ₩235,547 | ₩236,229 | -1.08% | 7.5만 |
|---|
| 2025.12.22 | ₩235,761 | ₩240,792 | ₩232,015 | ₩238,490 | +1.16% | 12.5만 |
|---|
| 2025.12.19 | ₩238,049 | ₩239,855 | ₩234,477 | ₩236,898 | -0.48% | 9만 |
|---|
| 2025.12.18 | ₩239,066 | ₩240,243 | ₩236,417 | ₩237,875 | -0.50% | 6.5만 |
|---|
| 2025.12.17 | ₩237,260 | ₩240,818 | ₩236,724 | ₩237,139 | -0.05% | 5.7만 |
|---|
| 2025.12.16 | ₩239,494 | ₩239,494 | ₩236,524 | ₩237,688 | -0.75% | 6.2만 |
|---|
| 2025.12.15 | ₩243,494 | ₩243,508 | ₩235,025 | ₩238,986 | -1.85% | 7.6만 |
|---|
| 2025.12.12 | ₩248,551 | ₩249,180 | ₩242,718 | ₩243,668 | -1.96% | 5.7만 |
|---|
| 2025.12.11 | ₩246,933 | ₩248,846 | ₩244,819 | ₩246,892 | -0.02% | 7.8만 |
|---|
| 2025.12.10 | ₩243,120 | ₩249,702 | ₩239,922 | ₩246,357 | +1.33% | 12.9만 |
|---|
| 2025.12.09 | ₩233,821 | ₩242,437 | ₩233,473 | ₩241,942 | +3.47% | 9.3만 |
|---|
| 2025.12.08 | ₩235,494 | ₩235,494 | ₩232,243 | ₩233,835 | -0.70% | 5.8만 |
|---|
| 2025.12.05 | ₩236,323 | ₩237,822 | ₩232,818 | ₩235,199 | -0.48% | 6.4만 |
|---|
| 2025.12.04 | ₩236,403 | ₩237,554 | ₩232,938 | ₩235,320 | -0.46% | 6.5만 |
|---|
| 2025.12.03 | ₩234,009 | ₩240,337 | ₩234,009 | ₩236,698 | +1.15% | 9.1만 |
|---|
| 2025.12.02 | ₩233,126 | ₩236,069 | ₩230,182 | ₩233,126 | 0.00% | 7.7만 |
|---|
| 2025.12.01 | ₩228,443 | ₩234,330 | ₩227,680 | ₩231,841 | +1.49% | 11.3만 |
|---|
| 2025.11.28 | ₩229,848 | ₩231,560 | ₩227,921 | ₩229,794 | -0.02% | 3.5만 |
|---|
| 2025.11.26 | ₩228,777 | ₩233,032 | ₩227,440 | ₩231,039 | +0.99% | 10.6만 |
|---|
| 2025.11.25 | ₩224,657 | ₩229,433 | ₩224,095 | ₩229,246 | +2.04% | 4.9만 |
|---|
| 2025.11.24 | ₩221,968 | ₩224,764 | ₩218,409 | ₩223,961 | +0.90% | 9.5만 |
|---|
| 2025.11.21 | ₩221,259 | ₩225,045 | ₩219,894 | ₩220,349 | -0.41% | 12.8만 |
|---|
| 2025.11.20 | ₩221,366 | ₩226,329 | ₩218,556 | ₩219,386 | -0.89% | 11.7만 |
|---|
| 2025.11.19 | ₩217,044 | ₩222,021 | ₩217,044 | ₩221,232 | +1.93% | 10.6만 |
|---|
| 2025.11.18 | ₩218,034 | ₩219,907 | ₩215,720 | ₩216,977 | -0.48% | 5.7만 |
|---|
| 2025.11.17 | ₩218,074 | ₩221,941 | ₩217,419 | ₩217,994 | -0.04% | 7.9만 |
|---|
| 2025.11.14 | ₩225,339 | ₩225,473 | ₩219,386 | ₩219,586 | -2.55% | 7.4만 |
|---|
| 2025.11.13 | ₩224,416 | ₩227,025 | ₩222,088 | ₩226,035 | +0.72% | 18.2만 |
|---|
| 2025.11.12 | ₩220,750 | ₩223,653 | ₩220,750 | ₩223,479 | +1.24% | 6.5만 |
|---|
| 2025.11.11 | ₩219,185 | ₩222,342 | ₩217,513 | ₩221,486 | +1.05% | 5.7만 |
|---|
| 2025.11.10 | ₩219,439 | ₩222,423 | ₩217,151 | ₩217,887 | -0.71% | 9만 |
|---|
| 2025.11.07 | ₩218,021 | ₩222,329 | ₩218,021 | ₩219,305 | +0.59% | 7.1만 |
|---|
| 2025.11.06 | ₩225,500 | ₩225,500 | ₩213,753 | ₩216,991 | -3.77% | 10.2만 |
|---|
| 2025.11.05 | ₩226,142 | ₩230,597 | ₩223,386 | ₩227,734 | +0.70% | 12.6만 |
|---|
| 2025.11.04 | ₩221,085 | ₩229,487 | ₩214,930 | ₩221,392 | +0.14% | 13.5만 |
|---|
| 2025.11.03 | ₩210,489 | ₩215,064 | ₩207,639 | ₩211,519 | +0.49% | 6.4만 |
|---|
| 2025.10.31 | ₩207,519 | ₩212,388 | ₩207,519 | ₩212,241 | +2.28% | 4.5만 |
|---|
| 2025.10.30 | ₩210,074 | ₩214,302 | ₩207,947 | ₩209,151 | -0.44% | 4.9만 |
|---|
| 2025.10.29 | ₩213,325 | ₩216,402 | ₩209,485 | ₩211,010 | -1.08% | 5.1만 |
|---|
| 2025.10.28 | ₩216,108 | ₩217,673 | ₩213,593 | ₩215,024 | -0.50% | 3.4만 |
|---|
| 2025.10.27 | ₩218,610 | ₩219,613 | ₩216,268 | ₩217,191 | -0.65% | 3.5만 |
|---|
| 2025.10.24 | ₩218,074 | ₩220,081 | ₩217,111 | ₩218,462 | +0.18% | 5.8만 |
|---|
| 2025.10.23 | ₩215,920 | ₩217,111 | ₩213,753 | ₩216,081 | +0.07% | 4.8만 |
|---|
| 2025.10.22 | ₩216,737 | ₩218,248 | ₩215,399 | ₩216,737 | 0.00% | 4만 |
|---|
| 2025.10.21 | ₩213,004 | ₩216,656 | ₩212,094 | ₩216,295 | +1.55% | 4만 |
|---|
| 2025.10.20 | ₩209,606 | ₩213,138 | ₩208,575 | ₩213,138 | +1.69% | 6만 |
|---|
| 2025.10.17 | ₩208,201 | ₩212,536 | ₩207,371 | ₩208,883 | +0.33% | 6.9만 |
|---|
| 2025.10.16 | ₩218,569 | ₩218,569 | ₩207,626 | ₩207,706 | -4.97% | 6.7만 |
|---|
| 2025.10.15 | ₩220,857 | ₩222,811 | ₩217,191 | ₩218,891 | -0.89% | 6.6만 |
|---|
| 2025.10.14 | ₩217,700 | ₩221,446 | ₩215,532 | ₩220,857 | +1.45% | 6.6만 |
|---|
| 2025.10.13 | ₩219,439 | ₩220,804 | ₩215,064 | ₩218,155 | -0.59% | 8.3만 |
|---|
| 2025.10.10 | ₩216,790 | ₩223,319 | ₩214,061 | ₩219,399 | +1.20% | 18만 |
|---|