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 | ₩276,896 | ₩278,644 | ₩271,839 | ₩272,039 | -1.75% | 10.9만 |
| 2026.10.08 | ₩278,390 | ₩278,684 | ₩270,852 | ₩276,762 | -0.58% | 12.5만 |
| 2026.10.07 | ₩283,513 | ₩283,620 | ₩277,136 | ₩278,283 | -1.84% | 13.9만 |
| 2026.10.06 | ₩290,117 | ₩292,399 | ₩284,968 | ₩285,408 | -1.62% | 15.7만 |
| 2026.10.05 | ₩287,743 | ₩289,330 | ₩285,675 | ₩286,128 | -0.56% | 10만 |
| 2026.10.02 | ₩282,046 | ₩288,316 | ₩281,512 | ₩286,569 | +1.60% | 11.6만 |
| 2026.10.01 | ₩275,281 | ₩279,431 | ₩271,346 | ₩279,097 | +1.39% | 9.8만 |
| 2026.09.30 | ₩281,005 | ₩285,328 | ₩275,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,069 |
| -1.76% |
| 11.5만 |
| 2026.09.29 | ₩289,357 | ₩290,211 | ₩281,899 | ₩283,140 | -2.15% | 11.5만 |
|---|
| 2026.09.28 | ₩285,461 | ₩290,291 | ₩282,619 | ₩287,796 | +0.82% | 8.4만 |
|---|
| 2026.09.25 | ₩294,187 | ₩294,187 | ₩284,901 | ₩285,528 | -2.94% | 15.3만 |
|---|
| 2026.09.24 | ₩289,450 | ₩293,173 | ₩287,716 | ₩291,905 | +0.85% | 14.4만 |
|---|
| 2026.09.23 | ₩290,998 | ₩292,145 | ₩288,130 | ₩289,744 | -0.43% | 8.4만 |
|---|
| 2026.09.22 | ₩295,174 | ₩298,456 | ₩291,065 | ₩291,959 | -1.09% | 7.6만 |
|---|
| 2026.09.21 | ₩295,387 | ₩298,149 | ₩291,198 | ₩292,145 | -1.10% | 7.7만 |
|---|
| 2026.09.18 | ₩297,829 | ₩297,829 | ₩292,986 | ₩294,774 | -1.03% | 32.6만 |
|---|
| 2026.09.17 | ₩296,522 | ₩300,871 | ₩295,534 | ₩297,909 | +0.47% | 15.5만 |
|---|
| 2026.09.16 | ₩297,429 | ₩300,057 | ₩288,543 | ₩294,387 | -1.02% | 13.4만 |
|---|
| 2026.09.15 | ₩297,962 | ₩300,831 | ₩292,639 | ₩299,497 | +0.51% | 10.7만 |
|---|
| 2026.09.14 | ₩300,057 | ₩302,152 | ₩298,296 | ₩300,471 | +0.14% | 13.1만 |
|---|
| 2026.09.11 | ₩303,086 | ₩306,701 | ₩299,550 | ₩300,871 | -0.73% | 6.7만 |
|---|
| 2026.09.10 | ₩299,310 | ₩301,231 | ₩295,508 | ₩299,657 | +0.12% | 11.3만 |
|---|
| 2026.09.09 | ₩300,631 | ₩303,526 | ₩298,042 | ₩299,457 | -0.39% | 10.7만 |
|---|
| 2026.09.08 | ₩305,154 | ₩305,154 | ₩297,349 | ₩301,645 | -1.15% | 11.2만 |
|---|
| 2026.09.04 | ₩301,244 | ₩305,074 | ₩298,790 | ₩303,900 | +0.88% | 9.1만 |
|---|
| 2026.09.03 | ₩295,427 | ₩304,487 | ₩295,427 | ₩301,751 | +2.14% | 7.1만 |
|---|
| 2026.09.02 | ₩295,374 | ₩299,977 | ₩295,374 | ₩297,028 | +0.56% | 8.6만 |
|---|
| 2026.09.01 | ₩292,145 | ₩297,095 | ₩289,517 | ₩293,319 | +0.40% | 8.6만 |
|---|
| 2026.08.31 | ₩295,468 | ₩297,095 | ₩292,626 | ₩293,386 | -0.70% | 6.4만 |
|---|
| 2026.08.28 | ₩298,509 | ₩301,631 | ₩294,987 | ₩295,427 | -1.03% | 9.8만 |
|---|
| 2026.08.27 | ₩293,506 | ₩297,442 | ₩289,517 | ₩297,042 | +1.20% | 9.7만 |
|---|
| 2026.08.26 | ₩294,160 | ₩294,160 | ₩290,664 | ₩291,038 | -1.06% | 10.4만 |
|---|
| 2026.08.25 | ₩295,788 | ₩295,921 | ₩289,344 | ₩292,332 | -1.17% | 7.7만 |
|---|
| 2026.08.24 | ₩295,934 | ₩303,566 | ₩291,665 | ₩293,133 | -0.95% | 10.5만 |
|---|
| 2026.08.21 | ₩295,961 | ₩297,402 | ₩292,519 | ₩294,640 | -0.45% | 10.3만 |
|---|
| 2026.08.20 | ₩300,924 | ₩307,182 | ₩292,225 | ₩294,654 | -2.08% | 11.3만 |
|---|
| 2026.08.19 | ₩303,513 | ₩308,529 | ₩302,245 | ₩302,765 | -0.25% | 6.8만 |
|---|
| 2026.08.18 | ₩308,996 | ₩311,998 | ₩305,621 | ₩305,701 | -1.07% | 7.3만 |
|---|
| 2026.08.17 | ₩308,276 | ₩312,692 | ₩305,114 | ₩309,156 | +0.29% | 6.8만 |
|---|
| 2026.08.14 | ₩309,917 | ₩311,478 | ₩303,953 | ₩310,464 | +0.18% | 7.1만 |
|---|
| 2026.08.13 | ₩320,136 | ₩320,857 | ₩307,915 | ₩309,076 | -3.45% | 9.4만 |
|---|
| 2026.08.12 | ₩315,627 | ₩318,602 | ₩314,573 | ₩317,602 | +0.63% | 6.1만 |
|---|
| 2026.08.11 | ₩311,651 | ₩317,562 | ₩311,651 | ₩313,105 | +0.47% | 10만 |
|---|
| 2026.08.10 | ₩311,344 | ₩315,534 | ₩309,783 | ₩311,678 | +0.11% | 6.1만 |
|---|
| 2026.08.07 | ₩310,957 | ₩319,589 | ₩310,557 | ₩314,253 | +1.06% | 8.8만 |
|---|
| 2026.08.06 | ₩316,868 | ₩318,789 | ₩313,946 | ₩316,094 | -0.24% | 8.3만 |
|---|
| 2026.08.05 | ₩321,524 | ₩322,631 | ₩313,199 | ₩316,628 | -1.52% | 9.1만 |
|---|
| 2026.08.04 | ₩314,346 | ₩326,434 | ₩313,692 | ₩322,525 | +2.60% | 13만 |
|---|
| 2026.08.03 | ₩308,356 | ₩331,264 | ₩308,356 | ₩317,481 | +2.96% | 19.4만 |
|---|
| 2026.07.31 | ₩293,987 | ₩304,700 | ₩287,529 | ₩303,659 | +3.29% | 22.3만 |
|---|
| 2026.07.30 | ₩283,647 | ₩295,147 | ₩279,764 | ₩293,920 | +3.62% | 14.1만 |
|---|
| 2026.07.29 | ₩282,259 | ₩288,757 | ₩282,259 | ₩285,074 | +1.00% | 12만 |
|---|
| 2026.07.28 | ₩282,099 | ₩285,128 | ₩274,841 | ₩283,700 | +0.57% | 11.6만 |
|---|
| 2026.07.27 | ₩282,366 | ₩286,689 | ₩278,817 | ₩278,830 | -1.25% | 8.5만 |
|---|
| 2026.07.24 | ₩277,002 | ₩280,578 | ₩273,293 | ₩279,524 | +0.91% | 8만 |
|---|
| 2026.07.23 | ₩275,842 | ₩275,842 | ₩272,640 | ₩274,134 | -0.62% | 15.2만 |
|---|
| 2026.07.22 | ₩276,896 | ₩278,550 | ₩274,361 | ₩277,483 | +0.21% | 9.8만 |
|---|
| 2026.07.21 | ₩275,295 | ₩277,696 | ₩269,304 | ₩277,123 | +0.66% | 11.7만 |
|---|
| 2026.07.20 | ₩275,415 | ₩279,511 | ₩274,868 | ₩274,894 | -0.19% | 11.8만 |
|---|
| 2026.07.17 | ₩273,013 | ₩280,164 | ₩270,332 | ₩274,174 | +0.43% | 11.3만 |
|---|
| 2026.07.16 | ₩263,968 | ₩275,602 | ₩263,968 | ₩275,148 | +4.24% | 10.1만 |
|---|
| 2026.07.15 | ₩267,797 | ₩268,210 | ₩257,056 | ₩261,619 | -2.31% | 12.2만 |
|---|
| 2026.07.14 | ₩269,945 | ₩273,614 | ₩264,968 | ₩265,342 | -1.71% | 15.8만 |
|---|
| 2026.07.13 | ₩267,196 | ₩273,440 | ₩266,796 | ₩270,398 | +1.20% | 31.2만 |
|---|
| 2026.07.10 | ₩266,956 | ₩270,772 | ₩266,956 | ₩270,211 | +1.22% | 10.2만 |
|---|
| 2026.07.09 | ₩264,901 | ₩267,583 | ₩262,326 | ₩266,649 | +0.66% | 8.3만 |
|---|
| 2026.07.08 | ₩266,196 | ₩266,743 | ₩261,366 | ₩263,994 | -0.83% | 16만 |
|---|
| 2026.07.07 | ₩266,636 | ₩270,879 | ₩265,969 | ₩267,196 | +0.21% | 8.1만 |
|---|
| 2026.07.06 | ₩268,677 | ₩272,426 | ₩267,223 | ₩267,997 | -0.25% | 11.4만 |
|---|
| 2026.07.02 | ₩271,252 | ₩272,173 | ₩264,808 | ₩268,090 | -1.17% | 13.3만 |
|---|
| 2026.07.01 | ₩267,276 | ₩271,386 | ₩265,355 | ₩270,985 | +1.39% | 11.6만 |
|---|
| 2026.06.30 | ₩259,925 | ₩269,091 | ₩259,605 | ₩265,862 | +2.28% | 11.4만 |
|---|
| 2026.06.29 | ₩260,165 | ₩260,165 | ₩255,709 | ₩259,418 | -0.29% | 20만 |
|---|
| 2026.06.26 | ₩256,269 | ₩263,501 | ₩256,269 | ₩260,085 | +1.49% | 38.8만 |
|---|
| 2026.06.25 | ₩258,257 | ₩261,739 | ₩255,722 | ₩257,870 | -0.15% | 10만 |
|---|
| 2026.06.24 | ₩251,693 | ₩260,312 | ₩250,866 | ₩257,043 | +2.13% | 17.9만 |
|---|
| 2026.06.23 | ₩244,969 | ₩253,281 | ₩244,915 | ₩252,667 | +3.14% | 20.8만 |
|---|
| 2026.06.22 | ₩246,663 | ₩248,024 | ₩243,968 | ₩244,248 | -0.98% | 8.4만 |
|---|
| 2026.06.18 | ₩246,530 | ₩247,971 | ₩244,102 | ₩244,782 | -0.71% | 12.2만 |
|---|
| 2026.06.17 | ₩245,449 | ₩249,398 | ₩242,567 | ₩244,435 | -0.41% | 11.3만 |
|---|
| 2026.06.16 | ₩247,424 | ₩250,079 | ₩244,448 | ₩245,502 | -0.78% | 11.1만 |
|---|
| 2026.06.15 | ₩243,034 | ₩248,664 | ₩242,754 | ₩244,769 | +0.71% | 11.4만 |
|---|
| 2026.06.12 | ₩243,901 | ₩245,022 | ₩241,660 | ₩242,968 | -0.38% | 5.8만 |
|---|
| 2026.06.11 | ₩242,367 | ₩243,915 | ₩236,510 | ₩241,980 | -0.16% | 12.2만 |
|---|
| 2026.06.10 | ₩232,441 | ₩241,020 | ₩230,173 | ₩240,019 | +3.26% | 13.4만 |
|---|
| 2026.06.09 | ₩244,048 | ₩247,984 | ₩231,867 | ₩231,880 | -4.99% | 14.4만 |
|---|
| 2026.06.08 | ₩242,367 | ₩247,424 | ₩241,740 | ₩242,274 | -0.04% | 16만 |
|---|
| 2026.06.05 | ₩244,155 | ₩247,103 | ₩240,393 | ₩241,473 | -1.10% | 16.5만 |
|---|
| 2026.06.04 | ₩236,990 | ₩245,369 | ₩236,990 | ₩242,981 | +2.53% | 20.8만 |
|---|
| 2026.06.03 | ₩239,739 | ₩239,739 | ₩231,480 | ₩233,081 | -2.78% | 16.1만 |
|---|
| 2026.06.02 | ₩236,270 | ₩245,196 | ₩236,270 | ₩241,553 | +2.24% | 25.7만 |
|---|
| 2026.06.01 | ₩236,590 | ₩238,738 | ₩235,042 | ₩237,951 | +0.58% | 14.1만 |
|---|
| 2026.05.29 | ₩239,472 | ₩242,968 | ₩234,989 | ₩237,204 | -0.95% | 19.4만 |
|---|
| 2026.05.28 | ₩235,216 | ₩240,393 | ₩235,216 | ₩239,485 | +1.82% | 14.9만 |
|---|
| 2026.05.27 | ₩240,353 | ₩241,593 | ₩236,163 | ₩237,284 | -1.28% | 8.9만 |
|---|
| 2026.05.26 | ₩237,484 | ₩240,553 | ₩235,216 | ₩238,872 | +0.58% | 10.9만 |
|---|
| 2026.05.22 | ₩237,084 | ₩238,778 | ₩235,790 | ₩236,964 | -0.05% | 5.3만 |
|---|
| 2026.05.21 | ₩234,135 | ₩237,484 | ₩229,265 | ₩236,163 | +0.87% | 10.7만 |
|---|
| 2026.05.20 | ₩228,078 | ₩234,149 | ₩228,078 | ₩233,895 | +2.55% | 10.9만 |
|---|
| 2026.05.19 | ₩232,748 | ₩233,348 | ₩227,838 | ₩228,705 | -1.74% | 10.9만 |
|---|
| 2026.05.18 | ₩231,293 | ₩236,150 | ₩231,293 | ₩233,121 | +0.79% | 14.6만 |
|---|
| 2026.05.15 | ₩234,816 | ₩234,816 | ₩229,132 | ₩231,227 | -1.53% | 11.3만 |
|---|
| 2026.05.14 | ₩231,227 | ₩235,630 | ₩231,080 | ₩234,429 | +1.38% | 12.5만 |
|---|
| 2026.05.13 | ₩236,964 | ₩237,858 | ₩228,105 | ₩228,518 | -3.56% | 11.5만 |
|---|
| 2026.05.12 | ₩237,604 | ₩240,953 | ₩233,655 | ₩238,018 | +0.17% | 8.3만 |
|---|
| 2026.05.11 | ₩241,700 | ₩242,887 | ₩233,695 | ₩236,083 | -2.32% | 12.4만 |
|---|
| 2026.05.08 | ₩244,835 | ₩246,850 | ₩239,939 | ₩241,473 | -1.37% | 10.5만 |
|---|
| 2026.05.07 | ₩239,285 | ₩244,368 | ₩239,018 | ₩243,661 | +1.83% | 8.3만 |
|---|
| 2026.05.06 | ₩237,471 | ₩248,825 | ₩233,001 | ₩238,685 | +0.51% | 16.7만 |
|---|
| 2026.05.05 | ₩229,185 | ₩233,842 | ₩227,171 | ₩228,518 | -0.29% | 11.8만 |
|---|
| 2026.05.04 | ₩231,800 | ₩232,881 | ₩225,396 | ₩227,518 | -1.85% | 11.3만 |
|---|
| 2026.05.01 | ₩234,055 | ₩236,830 | ₩230,279 | ₩233,148 | -0.39% | 17만 |
|---|
| 2026.04.30 | ₩228,665 | ₩234,255 | ₩228,665 | ₩231,880 | +1.41% | 7.8만 |
|---|
| 2026.04.29 | ₩231,640 | ₩237,484 | ₩226,677 | ₩229,933 | -0.74% | 10.4만 |
|---|
| 2026.04.28 | ₩235,483 | ₩237,711 | ₩231,574 | ₩233,161 | -0.99% | 7.2만 |
|---|
| 2026.04.27 | ₩230,493 | ₩236,110 | ₩230,493 | ₩233,695 | +1.39% | 5.3만 |
|---|
| 2026.04.24 | ₩230,653 | ₩234,976 | ₩229,225 | ₩231,160 | +0.22% | 9.8만 |
|---|
| 2026.04.23 | ₩232,214 | ₩233,788 | ₩229,559 | ₩231,347 | -0.37% | 5.2만 |
|---|
| 2026.04.22 | ₩229,332 | ₩231,800 | ₩228,091 | ₩231,480 | +0.94% | 5.7만 |
|---|
| 2026.04.21 | ₩233,482 | ₩237,484 | ₩228,145 | ₩228,225 | -2.25% | 7.1만 |
|---|
| 2026.04.20 | ₩229,479 | ₩234,375 | ₩228,678 | ₩233,188 | +1.62% | 9.4만 |
|---|
| 2026.04.17 | ₩221,821 | ₩231,480 | ₩219,886 | ₩229,826 | +3.61% | 17.6만 |
|---|
| 2026.04.16 | ₩220,780 | ₩222,168 | ₩217,738 | ₩218,725 | -0.93% | 12.2만 |
|---|
| 2026.04.15 | ₩218,499 | ₩221,194 | ₩217,685 | ₩220,460 | +0.90% | 6.2만 |
|---|
| 2026.04.14 | ₩215,417 | ₩218,899 | ₩215,363 | ₩217,578 | +1.00% | 8.8만 |
|---|
| 2026.04.13 | ₩209,733 | ₩215,190 | ₩208,479 | ₩215,003 | +2.51% | 9만 |
|---|
| 2026.04.10 | ₩211,147 | ₩213,469 | ₩209,773 | ₩211,014 | -0.06% | 7.5만 |
|---|
| 2026.04.09 | ₩206,264 | ₩211,147 | ₩205,437 | ₩210,480 | +2.04% | 10.8만 |
|---|
| 2026.04.08 | ₩207,492 | ₩210,400 | ₩205,757 | ₩208,012 | +0.25% | 19.9만 |
|---|
| 2026.04.07 | ₩202,168 | ₩204,503 | ₩197,645 | ₩202,302 | +0.07% | 5.4만 |
|---|
| 2026.04.06 | ₩200,220 | ₩203,462 | ₩200,220 | ₩203,129 | +1.45% | 7만 |
|---|
| 2026.04.02 | ₩195,324 | ₩201,448 | ₩195,297 | ₩200,527 | +2.66% | 7.1만 |
|---|
| 2026.04.01 | ₩198,353 | ₩201,728 | ₩195,778 | ₩198,313 | -0.02% | 7.1만 |
|---|
| 2026.03.31 | ₩195,084 | ₩198,499 | ₩193,456 | ₩197,926 | +1.46% | 9.9만 |
|---|
| 2026.03.30 | ₩189,454 | ₩194,550 | ₩189,360 | ₩192,602 | +1.66% | 6.7만 |
|---|
| 2026.03.27 | ₩190,921 | ₩192,255 | ₩188,119 | ₩188,947 | -1.03% | 8.3만 |
|---|
| 2026.03.26 | ₩192,616 | ₩195,017 | ₩190,121 | ₩194,083 | +0.76% | 8.2만 |
|---|
| 2026.03.25 | ₩193,683 | ₩193,683 | ₩189,440 | ₩192,802 | -0.45% | 9.6만 |
|---|
| 2026.03.24 | ₩189,454 | ₩191,948 | ₩188,119 | ₩191,161 | +0.90% | 7.5만 |
|---|
| 2026.03.23 | ₩190,534 | ₩194,417 | ₩189,000 | ₩190,454 | -0.04% | 10.5만 |
|---|
| 2026.03.20 | ₩184,984 | ₩190,001 | ₩182,422 | ₩187,105 | +1.15% | 63만 |
|---|
| 2026.03.19 | ₩186,638 | ₩190,988 | ₩182,209 | ₩185,451 | -0.64% | 15.8만 |
|---|
| 2026.03.18 | ₩195,711 | ₩198,299 | ₩187,933 | ₩187,933 | -3.97% | 14.5만 |
|---|
| 2026.03.17 | ₩200,194 | ₩202,835 | ₩195,604 | ₩196,885 | -1.65% | 20.1만 |
|---|
| 2026.03.16 | ₩202,062 | ₩204,837 | ₩199,367 | ₩199,820 | -1.11% | 9.6만 |
|---|
| 2026.03.13 | ₩204,690 | ₩206,531 | ₩201,008 | ₩202,195 | -1.22% | 8.6만 |
|---|
| 2026.03.12 | ₩206,664 | ₩207,465 | ₩201,114 | ₩202,208 | -2.16% | 10.3만 |
|---|
| 2026.03.11 | ₩213,642 | ₩213,642 | ₩207,598 | ₩208,946 | -2.20% | 7.1만 |
|---|
| 2026.03.10 | ₩213,295 | ₩217,738 | ₩211,401 | ₩214,389 | +0.51% | 8.2만 |
|---|
| 2026.03.09 | ₩212,241 | ₩216,577 | ₩209,266 | ₩215,417 | +1.50% | 10.7만 |
|---|
| 2026.03.06 | ₩213,095 | ₩217,405 | ₩210,814 | ₩214,910 | +0.85% | 15.8만 |
|---|
| 2026.03.05 | ₩214,963 | ₩218,992 | ₩213,976 | ₩216,337 | +0.64% | 12.2만 |
|---|
| 2026.03.04 | ₩212,375 | ₩216,137 | ₩210,840 | ₩213,135 | +0.36% | 7.2만 |
|---|
| 2026.03.03 | ₩211,401 | ₩213,682 | ₩206,651 | ₩212,441 | +0.49% | 9.3만 |
|---|
| 2026.03.02 | ₩207,852 | ₩213,949 | ₩207,131 | ₩212,708 | +2.34% | 7만 |
|---|
| 2026.02.27 | ₩213,469 | ₩215,950 | ₩208,813 | ₩210,347 | -1.46% | 14.2만 |
|---|
| 2026.02.26 | ₩215,510 | ₩217,631 | ₩213,749 | ₩216,457 | +0.44% | 7.9만 |
|---|
| 2026.02.25 | ₩212,308 | ₩214,803 | ₩210,787 | ₩213,522 | +0.57% | 10만 |
|---|
| 2026.02.24 | ₩207,638 | ₩212,628 | ₩205,184 | ₩211,174 | +1.70% | 12.9만 |
|---|
| 2026.02.23 | ₩201,461 | ₩208,506 | ₩195,711 | ₩207,598 | +3.05% | 23.4만 |
|---|
| 2026.02.20 | ₩215,777 | ₩222,448 | ₩198,166 | ₩199,407 | -7.59% | 45.1만 |
|---|
| 2026.02.19 | ₩232,374 | ₩234,162 | ₩227,344 | ₩232,201 | -0.07% | 9.3만 |
|---|
| 2026.02.18 | ₩234,082 | ₩235,963 | ₩232,361 | ₩233,015 | -0.46% | 9.2만 |
|---|
| 2026.02.17 | ₩233,548 | ₩236,083 | ₩228,692 | ₩233,482 | -0.03% | 9.4만 |
|---|
| 2026.02.13 | ₩240,192 | ₩240,192 | ₩231,187 | ₩232,147 | -3.35% | 10.2만 |
|---|
| 2026.02.12 | ₩240,179 | ₩240,686 | ₩237,137 | ₩239,005 | -0.49% | 7.8만 |
|---|
| 2026.02.11 | ₩243,194 | ₩245,422 | ₩235,736 | ₩238,258 | -2.03% | 11.3만 |
|---|
| 2026.02.10 | ₩237,657 | ₩244,115 | ₩236,150 | ₩243,541 | +2.48% | 9만 |
|---|
| 2026.02.09 | ₩229,025 | ₩241,553 | ₩227,811 | ₩236,563 | +3.29% | 15.6만 |
|---|
| 2026.02.06 | ₩229,479 | ₩229,999 | ₩226,771 | ₩229,239 | -0.10% | 20.4만 |
|---|
| 2026.02.05 | ₩232,147 | ₩232,788 | ₩225,943 | ₩228,985 | -1.36% | 9만 |
|---|
| 2026.02.04 | ₩228,665 | ₩231,840 | ₩226,450 | ₩231,133 | +1.08% | 8.2만 |
|---|
| 2026.02.03 | ₩226,384 | ₩229,346 | ₩222,648 | ₩226,731 | +0.15% | 12.6만 |
|---|
| 2026.02.02 | ₩226,610 | ₩229,332 | ₩226,063 | ₩227,131 | +0.23% | 10.9만 |
|---|
| 2026.01.30 | ₩228,532 | ₩229,679 | ₩224,036 | ₩225,877 | -1.16% | 18.3만 |
|---|
| 2026.01.29 | ₩223,809 | ₩228,959 | ₩223,302 | ₩228,145 | +1.94% | 9.1만 |
|---|
| 2026.01.28 | ₩230,600 | ₩230,813 | ₩222,968 | ₩223,182 | -3.22% | 5.4만 |
|---|
| 2026.01.27 | ₩230,360 | ₩231,213 | ₩228,225 | ₩230,666 | +0.13% | 15.3만 |
|---|
| 2026.01.26 | ₩227,971 | ₩231,680 | ₩226,344 | ₩230,973 | +1.32% | 7.1만 |
|---|
| 2026.01.23 | ₩233,255 | ₩233,255 | ₩227,144 | ₩228,438 | -2.06% | 14.4만 |
|---|
| 2026.01.22 | ₩233,708 | ₩236,857 | ₩232,307 | ₩234,642 | +0.40% | 4.8만 |
|---|
| 2026.01.21 | ₩226,784 | ₩232,734 | ₩226,784 | ₩232,628 | +2.58% | 6.8만 |
|---|
| 2026.01.20 | ₩227,198 | ₩232,147 | ₩224,609 | ₩225,757 | -0.63% | 4.5만 |
|---|
| 2026.01.16 | ₩226,877 | ₩230,920 | ₩226,877 | ₩230,586 | +1.63% | 8.5만 |
|---|
| 2026.01.15 | ₩222,381 | ₩227,091 | ₩221,194 | ₩226,984 | +2.07% | 9.4만 |
|---|
| 2026.01.14 | ₩223,875 | ₩225,263 | ₩220,607 | ₩223,502 | -0.17% | 9.6만 |
|---|
| 2026.01.13 | ₩231,053 | ₩231,053 | ₩221,541 | ₩223,222 | -3.39% | 18.6만 |
|---|
| 2026.01.12 | ₩231,507 | ₩234,389 | ₩229,466 | ₩230,533 | -0.42% | 18만 |
|---|
| 2026.01.09 | ₩236,443 | ₩237,471 | ₩232,814 | ₩233,722 | -1.15% | 9.3만 |
|---|
| 2026.01.08 | ₩231,827 | ₩236,750 | ₩229,946 | ₩235,296 | +1.50% | 21.9만 |
|---|
| 2026.01.07 | ₩234,482 | ₩235,149 | ₩228,505 | ₩232,814 | -0.71% | 12.7만 |
|---|
| 2026.01.06 | ₩236,657 | ₩239,539 | ₩233,668 | ₩235,229 | -0.60% | 13.8만 |
|---|
| 2026.01.05 | ₩234,135 | ₩240,819 | ₩232,814 | ₩238,164 | +1.72% | 10.3만 |
|---|
| 2026.01.02 | ₩234,682 | ₩235,590 | ₩230,546 | ₩235,389 | +0.30% | 7.8만 |
|---|
| 2025.12.31 | ₩236,003 | ₩236,283 | ₩233,735 | ₩234,242 | -0.75% | 9.7만 |
|---|
| 2025.12.30 | ₩235,483 | ₩237,244 | ₩235,309 | ₩236,177 | +0.29% | 4.7만 |
|---|
| 2025.12.29 | ₩238,431 | ₩238,431 | ₩234,349 | ₩236,630 | -0.76% | 6.2만 |
|---|
| 2025.12.26 | ₩236,990 | ₩239,872 | ₩235,883 | ₩236,937 | -0.02% | 6.5만 |
|---|
| 2025.12.24 | ₩234,162 | ₩238,058 | ₩233,535 | ₩237,724 | +1.52% | 4.5만 |
|---|
| 2025.12.23 | ₩238,138 | ₩239,325 | ₩234,896 | ₩235,576 | -1.08% | 7.5만 |
|---|
| 2025.12.22 | ₩235,109 | ₩240,126 | ₩231,373 | ₩237,831 | +1.16% | 12.5만 |
|---|
| 2025.12.19 | ₩237,391 | ₩239,192 | ₩233,828 | ₩236,243 | -0.48% | 9만 |
|---|
| 2025.12.18 | ₩238,405 | ₩239,579 | ₩235,763 | ₩237,217 | -0.50% | 6.5만 |
|---|
| 2025.12.17 | ₩236,603 | ₩240,152 | ₩236,070 | ₩236,483 | -0.05% | 5.7만 |
|---|
| 2025.12.16 | ₩238,832 | ₩238,832 | ₩235,870 | ₩237,030 | -0.75% | 6.2만 |
|---|
| 2025.12.15 | ₩242,821 | ₩242,834 | ₩234,375 | ₩238,325 | -1.85% | 7.6만 |
|---|
| 2025.12.12 | ₩247,864 | ₩248,491 | ₩242,047 | ₩242,994 | -1.96% | 5.7만 |
|---|
| 2025.12.11 | ₩246,250 | ₩248,157 | ₩244,142 | ₩246,210 | -0.02% | 7.8만 |
|---|
| 2025.12.10 | ₩242,447 | ₩249,011 | ₩239,259 | ₩245,676 | +1.33% | 12.9만 |
|---|
| 2025.12.09 | ₩233,175 | ₩241,767 | ₩232,828 | ₩241,273 | +3.47% | 9.3만 |
|---|
| 2025.12.08 | ₩234,842 | ₩234,842 | ₩231,600 | ₩233,188 | -0.70% | 5.8만 |
|---|
| 2025.12.05 | ₩235,670 | ₩237,164 | ₩232,174 | ₩234,549 | -0.48% | 6.4만 |
|---|
| 2025.12.04 | ₩235,750 | ₩236,897 | ₩232,294 | ₩234,669 | -0.46% | 6.5만 |
|---|
| 2025.12.03 | ₩233,361 | ₩239,672 | ₩233,361 | ₩236,043 | +1.15% | 9.1만 |
|---|
| 2025.12.02 | ₩232,481 | ₩235,416 | ₩229,546 | ₩232,481 | 0.00% | 7.7만 |
|---|
| 2025.12.01 | ₩227,811 | ₩233,682 | ₩227,051 | ₩231,200 | +1.49% | 11.3만 |
|---|
| 2025.11.28 | ₩229,212 | ₩230,920 | ₩227,291 | ₩229,159 | -0.02% | 3.5만 |
|---|
| 2025.11.26 | ₩228,145 | ₩232,387 | ₩226,811 | ₩230,400 | +0.99% | 10.6만 |
|---|
| 2025.11.25 | ₩224,036 | ₩228,799 | ₩223,475 | ₩228,612 | +2.04% | 4.9만 |
|---|
| 2025.11.24 | ₩221,354 | ₩224,142 | ₩217,805 | ₩223,342 | +0.90% | 9.5만 |
|---|
| 2025.11.21 | ₩220,647 | ₩224,422 | ₩219,286 | ₩219,739 | -0.41% | 12.8만 |
|---|
| 2025.11.20 | ₩220,753 | ₩225,703 | ₩217,952 | ₩218,779 | -0.89% | 11.7만 |
|---|
| 2025.11.19 | ₩216,444 | ₩221,407 | ₩216,444 | ₩220,620 | +1.93% | 10.6만 |
|---|
| 2025.11.18 | ₩217,431 | ₩219,299 | ₩215,123 | ₩216,377 | -0.48% | 5.7만 |
|---|
| 2025.11.17 | ₩217,471 | ₩221,327 | ₩216,818 | ₩217,391 | -0.04% | 7.9만 |
|---|
| 2025.11.14 | ₩224,716 | ₩224,849 | ₩218,779 | ₩218,979 | -2.55% | 7.4만 |
|---|
| 2025.11.13 | ₩223,795 | ₩226,397 | ₩221,474 | ₩225,410 | +0.72% | 18.2만 |
|---|
| 2025.11.12 | ₩220,140 | ₩223,035 | ₩220,140 | ₩222,861 | +1.24% | 6.5만 |
|---|
| 2025.11.11 | ₩218,579 | ₩221,727 | ₩216,911 | ₩220,874 | +1.05% | 5.7만 |
|---|
| 2025.11.10 | ₩218,832 | ₩221,807 | ₩216,551 | ₩217,285 | -0.71% | 9만 |
|---|
| 2025.11.07 | ₩217,418 | ₩221,714 | ₩217,418 | ₩218,699 | +0.59% | 7.1만 |
|---|
| 2025.11.06 | ₩224,876 | ₩224,876 | ₩213,162 | ₩216,391 | -3.77% | 10.2만 |
|---|
| 2025.11.05 | ₩225,516 | ₩229,959 | ₩222,768 | ₩227,104 | +0.70% | 12.6만 |
|---|
| 2025.11.04 | ₩220,473 | ₩228,852 | ₩214,336 | ₩220,780 | +0.14% | 13.5만 |
|---|
| 2025.11.03 | ₩209,907 | ₩214,469 | ₩207,065 | ₩210,934 | +0.49% | 6.4만 |
|---|
| 2025.10.31 | ₩206,945 | ₩211,801 | ₩206,945 | ₩211,654 | +2.28% | 4.5만 |
|---|
| 2025.10.30 | ₩209,493 | ₩213,709 | ₩207,372 | ₩208,572 | -0.44% | 4.9만 |
|---|
| 2025.10.29 | ₩212,735 | ₩215,804 | ₩208,906 | ₩210,427 | -1.08% | 5.1만 |
|---|
| 2025.10.28 | ₩215,510 | ₩217,071 | ₩213,002 | ₩214,429 | -0.50% | 3.4만 |
|---|
| 2025.10.27 | ₩218,005 | ₩219,006 | ₩215,670 | ₩216,591 | -0.65% | 3.5만 |
|---|
| 2025.10.24 | ₩217,471 | ₩219,473 | ₩216,511 | ₩217,858 | +0.18% | 5.8만 |
|---|
| 2025.10.23 | ₩215,323 | ₩216,511 | ₩213,162 | ₩215,483 | +0.07% | 4.8만 |
|---|
| 2025.10.22 | ₩216,137 | ₩217,645 | ₩214,803 | ₩216,137 | 0.00% | 4만 |
|---|
| 2025.10.21 | ₩212,415 | ₩216,057 | ₩211,508 | ₩215,697 | +1.55% | 4만 |
|---|
| 2025.10.20 | ₩209,026 | ₩212,548 | ₩207,999 | ₩212,548 | +1.69% | 6만 |
|---|
| 2025.10.17 | ₩207,625 | ₩211,948 | ₩206,798 | ₩208,306 | +0.33% | 6.9만 |
|---|
| 2025.10.16 | ₩217,965 | ₩217,965 | ₩207,051 | ₩207,131 | -4.97% | 6.7만 |
|---|
| 2025.10.15 | ₩220,246 | ₩222,194 | ₩216,591 | ₩218,285 | -0.89% | 6.6만 |
|---|
| 2025.10.14 | ₩217,098 | ₩220,833 | ₩214,936 | ₩220,246 | +1.45% | 6.6만 |
|---|
| 2025.10.13 | ₩218,832 | ₩220,193 | ₩214,469 | ₩217,551 | -0.59% | 8.3만 |
|---|
| 2025.10.10 | ₩216,191 | ₩222,701 | ₩213,469 | ₩218,792 | +1.20% | 18만 |
|---|