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 | ₩277,587 | ₩279,339 | ₩272,518 | ₩272,718 | -1.75% | 10.9만 |
| 2026.10.08 | ₩279,085 | ₩279,379 | ₩271,528 | ₩277,453 | -0.58% | 12.5만 |
| 2026.10.07 | ₩284,221 | ₩284,328 | ₩277,828 | ₩278,978 | -1.84% | 13.9만 |
| 2026.10.06 | ₩290,842 | ₩293,129 | ₩285,679 | ₩286,120 | -1.62% | 15.7만 |
| 2026.10.05 | ₩288,461 | ₩290,052 | ₩286,388 | ₩286,842 | -0.56% | 10만 |
| 2026.10.02 | ₩282,750 | ₩289,036 | ₩282,215 | ₩287,284 | +1.60% | 11.6만 |
| 2026.10.01 | ₩275,968 | ₩280,128 | ₩272,023 | ₩279,794 | +1.39% | 9.8만 |
| 2026.09.30 | ₩281,706 | ₩286,040 | ₩276,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,758 |
| -1.76% |
| 11.5만 |
| 2026.09.29 | ₩290,079 | ₩290,935 | ₩282,602 | ₩283,846 | -2.15% | 11.5만 |
|---|
| 2026.09.28 | ₩286,174 | ₩291,015 | ₩283,325 | ₩288,514 | +0.82% | 8.4만 |
|---|
| 2026.09.25 | ₩294,921 | ₩294,921 | ₩285,612 | ₩286,241 | -2.94% | 15.3만 |
|---|
| 2026.09.24 | ₩290,173 | ₩293,904 | ₩288,434 | ₩292,634 | +0.85% | 14.4만 |
|---|
| 2026.09.23 | ₩291,724 | ₩292,875 | ₩288,849 | ₩290,467 | -0.43% | 8.4만 |
|---|
| 2026.09.22 | ₩295,911 | ₩299,201 | ₩291,791 | ₩292,687 | -1.09% | 7.6만 |
|---|
| 2026.09.21 | ₩296,125 | ₩298,893 | ₩291,925 | ₩292,875 | -1.10% | 7.7만 |
|---|
| 2026.09.18 | ₩298,572 | ₩298,572 | ₩293,717 | ₩295,509 | -1.03% | 32.6만 |
|---|
| 2026.09.17 | ₩297,262 | ₩301,622 | ₩296,272 | ₩298,653 | +0.47% | 15.5만 |
|---|
| 2026.09.16 | ₩298,171 | ₩300,806 | ₩289,263 | ₩295,122 | -1.02% | 13.4만 |
|---|
| 2026.09.15 | ₩298,706 | ₩301,582 | ₩293,369 | ₩300,244 | +0.51% | 10.7만 |
|---|
| 2026.09.14 | ₩300,806 | ₩302,906 | ₩299,040 | ₩301,221 | +0.14% | 13.1만 |
|---|
| 2026.09.11 | ₩303,842 | ₩307,467 | ₩300,298 | ₩301,622 | -0.73% | 6.7만 |
|---|
| 2026.09.10 | ₩300,057 | ₩301,983 | ₩296,245 | ₩300,405 | +0.12% | 11.3만 |
|---|
| 2026.09.09 | ₩301,381 | ₩304,284 | ₩298,786 | ₩300,204 | -0.39% | 10.7만 |
|---|
| 2026.09.08 | ₩305,915 | ₩305,915 | ₩298,091 | ₩302,398 | -1.15% | 11.2만 |
|---|
| 2026.09.04 | ₩301,996 | ₩305,835 | ₩299,535 | ₩304,658 | +0.88% | 9.1만 |
|---|
| 2026.09.03 | ₩296,165 | ₩305,247 | ₩296,165 | ₩302,505 | +2.14% | 7.1만 |
|---|
| 2026.09.02 | ₩296,111 | ₩300,726 | ₩296,111 | ₩297,770 | +0.56% | 8.6만 |
|---|
| 2026.09.01 | ₩292,875 | ₩297,837 | ₩290,240 | ₩294,052 | +0.40% | 8.6만 |
|---|
| 2026.08.31 | ₩296,205 | ₩297,837 | ₩293,356 | ₩294,118 | -0.70% | 6.4만 |
|---|
| 2026.08.28 | ₩299,254 | ₩302,384 | ₩295,723 | ₩296,165 | -1.03% | 9.8만 |
|---|
| 2026.08.27 | ₩294,239 | ₩298,184 | ₩290,240 | ₩297,783 | +1.20% | 9.7만 |
|---|
| 2026.08.26 | ₩294,894 | ₩294,894 | ₩291,390 | ₩291,764 | -1.06% | 10.4만 |
|---|
| 2026.08.25 | ₩296,526 | ₩296,660 | ₩290,066 | ₩293,062 | -1.17% | 7.7만 |
|---|
| 2026.08.24 | ₩296,673 | ₩304,324 | ₩292,393 | ₩293,864 | -0.95% | 10.5만 |
|---|
| 2026.08.21 | ₩296,700 | ₩298,144 | ₩293,249 | ₩295,376 | -0.45% | 10.3만 |
|---|
| 2026.08.20 | ₩301,675 | ₩307,948 | ₩292,955 | ₩295,389 | -2.08% | 11.3만 |
|---|
| 2026.08.19 | ₩304,270 | ₩309,299 | ₩303,000 | ₩303,521 | -0.25% | 6.8만 |
|---|
| 2026.08.18 | ₩309,767 | ₩312,777 | ₩306,383 | ₩306,464 | -1.07% | 7.3만 |
|---|
| 2026.08.17 | ₩309,045 | ₩313,472 | ₩305,875 | ₩309,928 | +0.29% | 6.8만 |
|---|
| 2026.08.14 | ₩310,690 | ₩312,255 | ₩304,712 | ₩311,239 | +0.18% | 7.1만 |
|---|
| 2026.08.13 | ₩320,936 | ₩321,658 | ₩308,684 | ₩309,848 | -3.45% | 9.4만 |
|---|
| 2026.08.12 | ₩316,415 | ₩319,397 | ₩315,358 | ₩318,394 | +0.63% | 6.1만 |
|---|
| 2026.08.11 | ₩312,429 | ₩318,354 | ₩312,429 | ₩313,887 | +0.47% | 10만 |
|---|
| 2026.08.10 | ₩312,121 | ₩316,321 | ₩310,556 | ₩312,456 | +0.11% | 6.1만 |
|---|
| 2026.08.07 | ₩311,733 | ₩320,387 | ₩311,332 | ₩315,037 | +1.06% | 8.8만 |
|---|
| 2026.08.06 | ₩317,659 | ₩319,585 | ₩314,729 | ₩316,883 | -0.24% | 8.3만 |
|---|
| 2026.08.05 | ₩322,327 | ₩323,437 | ₩313,980 | ₩317,418 | -1.52% | 9.1만 |
|---|
| 2026.08.04 | ₩315,131 | ₩327,249 | ₩314,475 | ₩323,330 | +2.60% | 13만 |
|---|
| 2026.08.03 | ₩309,125 | ₩332,090 | ₩309,125 | ₩318,274 | +2.96% | 19.4만 |
|---|
| 2026.07.31 | ₩294,720 | ₩305,461 | ₩288,247 | ₩304,417 | +3.29% | 22.3만 |
|---|
| 2026.07.30 | ₩284,355 | ₩295,884 | ₩280,462 | ₩294,653 | +3.62% | 14.1만 |
|---|
| 2026.07.29 | ₩282,964 | ₩289,477 | ₩282,964 | ₩285,786 | +1.00% | 12만 |
|---|
| 2026.07.28 | ₩282,803 | ₩285,839 | ₩275,527 | ₩284,408 | +0.57% | 11.6만 |
|---|
| 2026.07.27 | ₩283,071 | ₩287,404 | ₩279,513 | ₩279,526 | -1.25% | 8.5만 |
|---|
| 2026.07.24 | ₩277,694 | ₩281,278 | ₩273,976 | ₩280,222 | +0.91% | 8만 |
|---|
| 2026.07.23 | ₩276,530 | ₩276,530 | ₩273,320 | ₩274,818 | -0.62% | 15.2만 |
|---|
| 2026.07.22 | ₩277,587 | ₩279,245 | ₩275,046 | ₩278,175 | +0.21% | 9.8만 |
|---|
| 2026.07.21 | ₩275,982 | ₩278,389 | ₩269,976 | ₩277,814 | +0.66% | 11.7만 |
|---|
| 2026.07.20 | ₩276,102 | ₩280,208 | ₩275,554 | ₩275,581 | -0.19% | 11.8만 |
|---|
| 2026.07.17 | ₩273,695 | ₩280,864 | ₩271,006 | ₩274,858 | +0.43% | 11.3만 |
|---|
| 2026.07.16 | ₩264,626 | ₩276,289 | ₩264,626 | ₩275,835 | +4.24% | 10.1만 |
|---|
| 2026.07.15 | ₩268,465 | ₩268,880 | ₩257,698 | ₩262,272 | -2.31% | 12.2만 |
|---|
| 2026.07.14 | ₩270,618 | ₩274,297 | ₩265,629 | ₩266,004 | -1.71% | 15.8만 |
|---|
| 2026.07.13 | ₩267,863 | ₩274,123 | ₩267,462 | ₩271,073 | +1.20% | 31.2만 |
|---|
| 2026.07.10 | ₩267,622 | ₩271,448 | ₩267,622 | ₩270,886 | +1.22% | 10.2만 |
|---|
| 2026.07.09 | ₩265,563 | ₩268,251 | ₩262,981 | ₩267,315 | +0.66% | 8.3만 |
|---|
| 2026.07.08 | ₩266,860 | ₩267,408 | ₩262,018 | ₩264,653 | -0.83% | 16만 |
|---|
| 2026.07.07 | ₩267,301 | ₩271,555 | ₩266,633 | ₩267,863 | +0.21% | 8.1만 |
|---|
| 2026.07.06 | ₩269,348 | ₩273,106 | ₩267,890 | ₩268,666 | -0.25% | 11.4만 |
|---|
| 2026.07.02 | ₩271,929 | ₩272,852 | ₩265,469 | ₩268,759 | -1.17% | 13.3만 |
|---|
| 2026.07.01 | ₩267,943 | ₩272,063 | ₩266,017 | ₩271,662 | +1.39% | 11.6만 |
|---|
| 2026.06.30 | ₩260,574 | ₩269,762 | ₩260,253 | ₩266,526 | +2.28% | 11.4만 |
|---|
| 2026.06.29 | ₩260,814 | ₩260,814 | ₩256,347 | ₩260,065 | -0.29% | 20만 |
|---|
| 2026.06.26 | ₩256,909 | ₩264,158 | ₩256,909 | ₩260,734 | +1.49% | 38.8만 |
|---|
| 2026.06.25 | ₩258,902 | ₩262,393 | ₩256,361 | ₩258,514 | -0.15% | 10만 |
|---|
| 2026.06.24 | ₩252,321 | ₩260,962 | ₩251,492 | ₩257,685 | +2.13% | 17.9만 |
|---|
| 2026.06.23 | ₩245,580 | ₩253,913 | ₩245,527 | ₩253,298 | +3.14% | 20.8만 |
|---|
| 2026.06.22 | ₩247,279 | ₩248,643 | ₩244,577 | ₩244,858 | -0.98% | 8.4만 |
|---|
| 2026.06.18 | ₩247,145 | ₩248,590 | ₩244,711 | ₩245,393 | -0.71% | 12.2만 |
|---|
| 2026.06.17 | ₩246,062 | ₩250,021 | ₩243,173 | ₩245,045 | -0.41% | 11.3만 |
|---|
| 2026.06.16 | ₩248,041 | ₩250,703 | ₩245,059 | ₩246,115 | -0.78% | 11.1만 |
|---|
| 2026.06.15 | ₩243,641 | ₩249,285 | ₩243,360 | ₩245,380 | +0.71% | 11.4만 |
|---|
| 2026.06.12 | ₩244,510 | ₩245,634 | ₩242,263 | ₩243,574 | -0.38% | 5.8만 |
|---|
| 2026.06.11 | ₩242,972 | ₩244,524 | ₩237,100 | ₩242,584 | -0.16% | 12.2만 |
|---|
| 2026.06.10 | ₩233,021 | ₩241,621 | ₩230,747 | ₩240,618 | +3.26% | 13.4만 |
|---|
| 2026.06.09 | ₩244,657 | ₩248,603 | ₩232,446 | ₩232,459 | -4.99% | 14.4만 |
|---|
| 2026.06.08 | ₩242,972 | ₩248,041 | ₩242,343 | ₩242,878 | -0.04% | 16만 |
|---|
| 2026.06.05 | ₩244,764 | ₩247,720 | ₩240,993 | ₩242,076 | -1.10% | 16.5만 |
|---|
| 2026.06.04 | ₩237,582 | ₩245,981 | ₩237,582 | ₩243,587 | +2.53% | 20.8만 |
|---|
| 2026.06.03 | ₩240,337 | ₩240,337 | ₩232,058 | ₩233,663 | -2.78% | 16.1만 |
|---|
| 2026.06.02 | ₩236,860 | ₩245,808 | ₩236,860 | ₩242,156 | +2.24% | 25.7만 |
|---|
| 2026.06.01 | ₩237,181 | ₩239,334 | ₩235,629 | ₩238,545 | +0.58% | 14.1만 |
|---|
| 2026.05.29 | ₩240,070 | ₩243,574 | ₩235,576 | ₩237,796 | -0.95% | 19.4만 |
|---|
| 2026.05.28 | ₩235,803 | ₩240,993 | ₩235,803 | ₩240,083 | +1.82% | 14.9만 |
|---|
| 2026.05.27 | ₩240,952 | ₩242,196 | ₩236,753 | ₩237,876 | -1.28% | 8.9만 |
|---|
| 2026.05.26 | ₩238,077 | ₩241,153 | ₩235,803 | ₩239,468 | +0.58% | 10.9만 |
|---|
| 2026.05.22 | ₩237,676 | ₩239,374 | ₩236,378 | ₩237,555 | -0.05% | 5.3만 |
|---|
| 2026.05.21 | ₩234,720 | ₩238,077 | ₩229,838 | ₩236,753 | +0.87% | 10.7만 |
|---|
| 2026.05.20 | ₩228,647 | ₩234,733 | ₩228,647 | ₩234,479 | +2.55% | 10.9만 |
|---|
| 2026.05.19 | ₩233,329 | ₩233,930 | ₩228,407 | ₩229,276 | -1.74% | 10.9만 |
|---|
| 2026.05.18 | ₩231,871 | ₩236,739 | ₩231,871 | ₩233,703 | +0.79% | 14.6만 |
|---|
| 2026.05.15 | ₩235,402 | ₩235,402 | ₩229,704 | ₩231,804 | -1.53% | 11.3만 |
|---|
| 2026.05.14 | ₩231,804 | ₩236,218 | ₩231,657 | ₩235,014 | +1.38% | 12.5만 |
|---|
| 2026.05.13 | ₩237,555 | ₩238,451 | ₩228,674 | ₩229,089 | -3.56% | 11.5만 |
|---|
| 2026.05.12 | ₩238,197 | ₩241,554 | ₩234,238 | ₩238,612 | +0.17% | 8.3만 |
|---|
| 2026.05.11 | ₩242,303 | ₩243,494 | ₩234,278 | ₩236,672 | -2.32% | 12.4만 |
|---|
| 2026.05.08 | ₩245,446 | ₩247,466 | ₩240,538 | ₩242,076 | -1.37% | 10.5만 |
|---|
| 2026.05.07 | ₩239,882 | ₩244,978 | ₩239,615 | ₩244,269 | +1.83% | 8.3만 |
|---|
| 2026.05.06 | ₩238,063 | ₩249,446 | ₩233,583 | ₩239,281 | +0.51% | 16.7만 |
|---|
| 2026.05.05 | ₩229,757 | ₩234,425 | ₩227,738 | ₩229,089 | -0.29% | 11.8만 |
|---|
| 2026.05.04 | ₩232,379 | ₩233,462 | ₩225,959 | ₩228,086 | -1.85% | 11.3만 |
|---|
| 2026.05.01 | ₩234,639 | ₩237,421 | ₩230,854 | ₩233,730 | -0.39% | 17만 |
|---|
| 2026.04.30 | ₩229,236 | ₩234,840 | ₩229,236 | ₩232,459 | +1.41% | 7.8만 |
|---|
| 2026.04.29 | ₩232,218 | ₩238,077 | ₩227,243 | ₩230,506 | -0.74% | 10.4만 |
|---|
| 2026.04.28 | ₩236,071 | ₩238,304 | ₩232,152 | ₩233,743 | -0.99% | 7.2만 |
|---|
| 2026.04.27 | ₩231,068 | ₩236,699 | ₩231,068 | ₩234,278 | +1.39% | 5.3만 |
|---|
| 2026.04.24 | ₩231,229 | ₩235,562 | ₩229,798 | ₩231,737 | +0.22% | 9.8만 |
|---|
| 2026.04.23 | ₩232,794 | ₩234,372 | ₩230,132 | ₩231,924 | -0.37% | 5.2만 |
|---|
| 2026.04.22 | ₩229,905 | ₩232,379 | ₩228,661 | ₩232,058 | +0.94% | 5.7만 |
|---|
| 2026.04.21 | ₩234,064 | ₩238,077 | ₩228,714 | ₩228,794 | -2.25% | 7.1만 |
|---|
| 2026.04.20 | ₩230,052 | ₩234,960 | ₩229,249 | ₩233,770 | +1.62% | 9.4만 |
|---|
| 2026.04.17 | ₩222,374 | ₩232,058 | ₩220,435 | ₩230,399 | +3.61% | 17.6만 |
|---|
| 2026.04.16 | ₩221,331 | ₩222,722 | ₩218,282 | ₩219,271 | -0.93% | 12.2만 |
|---|
| 2026.04.15 | ₩219,044 | ₩221,746 | ₩218,228 | ₩221,010 | +0.90% | 6.2만 |
|---|
| 2026.04.14 | ₩215,954 | ₩219,445 | ₩215,901 | ₩218,121 | +1.00% | 8.8만 |
|---|
| 2026.04.13 | ₩210,257 | ₩215,727 | ₩208,999 | ₩215,540 | +2.51% | 9만 |
|---|
| 2026.04.10 | ₩211,674 | ₩214,002 | ₩210,297 | ₩211,541 | -0.06% | 7.5만 |
|---|
| 2026.04.09 | ₩206,779 | ₩211,674 | ₩205,950 | ₩211,006 | +2.04% | 10.8만 |
|---|
| 2026.04.08 | ₩208,010 | ₩210,925 | ₩206,271 | ₩208,531 | +0.25% | 19.9만 |
|---|
| 2026.04.07 | ₩202,673 | ₩205,014 | ₩198,139 | ₩202,807 | +0.07% | 5.4만 |
|---|
| 2026.04.06 | ₩200,720 | ₩203,970 | ₩200,720 | ₩203,636 | +1.45% | 7만 |
|---|
| 2026.04.02 | ₩195,811 | ₩201,951 | ₩195,785 | ₩201,028 | +2.66% | 7.1만 |
|---|
| 2026.04.01 | ₩198,848 | ₩202,232 | ₩196,266 | ₩198,807 | -0.02% | 7.1만 |
|---|
| 2026.03.31 | ₩195,571 | ₩198,995 | ₩193,939 | ₩198,420 | +1.46% | 9.9만 |
|---|
| 2026.03.30 | ₩189,926 | ₩195,036 | ₩189,833 | ₩193,083 | +1.66% | 6.7만 |
|---|
| 2026.03.27 | ₩191,398 | ₩192,735 | ₩188,589 | ₩189,418 | -1.03% | 8.3만 |
|---|
| 2026.03.26 | ₩193,096 | ₩195,504 | ₩190,595 | ₩194,568 | +0.76% | 8.2만 |
|---|
| 2026.03.25 | ₩194,166 | ₩194,166 | ₩189,913 | ₩193,284 | -0.45% | 9.6만 |
|---|
| 2026.03.24 | ₩189,926 | ₩192,428 | ₩188,589 | ₩191,638 | +0.90% | 7.5만 |
|---|
| 2026.03.23 | ₩191,010 | ₩194,902 | ₩189,472 | ₩190,930 | -0.04% | 10.5만 |
|---|
| 2026.03.20 | ₩185,446 | ₩190,475 | ₩182,878 | ₩187,572 | +1.15% | 63만 |
|---|
| 2026.03.19 | ₩187,104 | ₩191,465 | ₩182,664 | ₩185,914 | -0.64% | 15.8만 |
|---|
| 2026.03.18 | ₩196,199 | ₩198,794 | ₩188,402 | ₩188,402 | -3.97% | 14.5만 |
|---|
| 2026.03.17 | ₩200,693 | ₩203,342 | ₩196,092 | ₩197,376 | -1.65% | 20.1만 |
|---|
| 2026.03.16 | ₩202,566 | ₩205,348 | ₩199,864 | ₩200,319 | -1.11% | 9.6만 |
|---|
| 2026.03.13 | ₩205,201 | ₩207,047 | ₩201,509 | ₩202,700 | -1.22% | 8.6만 |
|---|
| 2026.03.12 | ₩207,180 | ₩207,983 | ₩201,616 | ₩202,713 | -2.16% | 10.3만 |
|---|
| 2026.03.11 | ₩214,175 | ₩214,175 | ₩208,117 | ₩209,467 | -2.20% | 7.1만 |
|---|
| 2026.03.10 | ₩213,828 | ₩218,282 | ₩211,928 | ₩214,924 | +0.51% | 8.2만 |
|---|
| 2026.03.09 | ₩212,771 | ₩217,118 | ₩209,788 | ₩215,954 | +1.50% | 10.7만 |
|---|
| 2026.03.06 | ₩213,627 | ₩217,947 | ₩211,340 | ₩215,446 | +0.85% | 15.8만 |
|---|
| 2026.03.05 | ₩215,500 | ₩219,539 | ₩214,510 | ₩216,877 | +0.64% | 12.2만 |
|---|
| 2026.03.04 | ₩212,905 | ₩216,677 | ₩211,367 | ₩213,667 | +0.36% | 7.2만 |
|---|
| 2026.03.03 | ₩211,928 | ₩214,216 | ₩207,167 | ₩212,972 | +0.49% | 9.3만 |
|---|
| 2026.03.02 | ₩208,371 | ₩214,483 | ₩207,648 | ₩213,239 | +2.34% | 7만 |
|---|
| 2026.02.27 | ₩214,002 | ₩216,489 | ₩209,334 | ₩210,872 | -1.46% | 14.2만 |
|---|
| 2026.02.26 | ₩216,048 | ₩218,175 | ₩214,282 | ₩216,998 | +0.44% | 7.9만 |
|---|
| 2026.02.25 | ₩212,838 | ₩215,339 | ₩211,313 | ₩214,055 | +0.57% | 10만 |
|---|
| 2026.02.24 | ₩208,157 | ₩213,159 | ₩205,696 | ₩211,701 | +1.70% | 12.9만 |
|---|
| 2026.02.23 | ₩201,964 | ₩209,026 | ₩196,199 | ₩208,117 | +3.05% | 23.4만 |
|---|
| 2026.02.20 | ₩216,315 | ₩223,003 | ₩198,660 | ₩199,904 | -7.59% | 45.1만 |
|---|
| 2026.02.19 | ₩232,954 | ₩234,746 | ₩227,912 | ₩232,780 | -0.07% | 9.3만 |
|---|
| 2026.02.18 | ₩234,666 | ₩236,552 | ₩232,941 | ₩233,596 | -0.46% | 9.2만 |
|---|
| 2026.02.17 | ₩234,131 | ₩236,672 | ₩229,263 | ₩234,064 | -0.03% | 9.4만 |
|---|
| 2026.02.13 | ₩240,792 | ₩240,792 | ₩231,764 | ₩232,727 | -3.35% | 10.2만 |
|---|
| 2026.02.12 | ₩240,779 | ₩241,287 | ₩237,729 | ₩239,602 | -0.49% | 7.8만 |
|---|
| 2026.02.11 | ₩243,801 | ₩246,035 | ₩236,325 | ₩238,853 | -2.03% | 11.3만 |
|---|
| 2026.02.10 | ₩238,251 | ₩244,724 | ₩236,739 | ₩244,149 | +2.48% | 9만 |
|---|
| 2026.02.09 | ₩229,597 | ₩242,156 | ₩228,380 | ₩237,154 | +3.29% | 15.6만 |
|---|
| 2026.02.06 | ₩230,052 | ₩230,573 | ₩227,337 | ₩229,811 | -0.10% | 20.4만 |
|---|
| 2026.02.05 | ₩232,727 | ₩233,369 | ₩226,507 | ₩229,557 | -1.36% | 9만 |
|---|
| 2026.02.04 | ₩229,236 | ₩232,419 | ₩227,016 | ₩231,710 | +1.08% | 8.2만 |
|---|
| 2026.02.03 | ₩226,949 | ₩229,918 | ₩223,204 | ₩227,296 | +0.15% | 12.6만 |
|---|
| 2026.02.02 | ₩227,176 | ₩229,905 | ₩226,628 | ₩227,698 | +0.23% | 10.9만 |
|---|
| 2026.01.30 | ₩229,102 | ₩230,252 | ₩224,595 | ₩226,440 | -1.16% | 18.3만 |
|---|
| 2026.01.29 | ₩224,367 | ₩229,530 | ₩223,859 | ₩228,714 | +1.94% | 9.1만 |
|---|
| 2026.01.28 | ₩231,175 | ₩231,389 | ₩223,525 | ₩223,739 | -3.22% | 5.4만 |
|---|
| 2026.01.27 | ₩230,934 | ₩231,790 | ₩228,794 | ₩231,242 | +0.13% | 15.3만 |
|---|
| 2026.01.26 | ₩228,540 | ₩232,259 | ₩226,909 | ₩231,550 | +1.32% | 7.1만 |
|---|
| 2026.01.23 | ₩233,837 | ₩233,837 | ₩227,711 | ₩229,008 | -2.06% | 14.4만 |
|---|
| 2026.01.22 | ₩234,292 | ₩237,448 | ₩232,887 | ₩235,228 | +0.40% | 4.8만 |
|---|
| 2026.01.21 | ₩227,350 | ₩233,315 | ₩227,350 | ₩233,208 | +2.58% | 6.8만 |
|---|
| 2026.01.20 | ₩227,765 | ₩232,727 | ₩225,170 | ₩226,320 | -0.63% | 4.5만 |
|---|
| 2026.01.16 | ₩227,444 | ₩231,496 | ₩227,444 | ₩231,162 | +1.63% | 8.5만 |
|---|
| 2026.01.15 | ₩222,936 | ₩227,658 | ₩221,746 | ₩227,551 | +2.07% | 9.4만 |
|---|
| 2026.01.14 | ₩224,434 | ₩225,825 | ₩221,157 | ₩224,060 | -0.17% | 9.6만 |
|---|
| 2026.01.13 | ₩231,630 | ₩231,630 | ₩222,094 | ₩223,779 | -3.39% | 18.6만 |
|---|
| 2026.01.12 | ₩232,085 | ₩234,974 | ₩230,038 | ₩231,108 | -0.42% | 18만 |
|---|
| 2026.01.09 | ₩237,034 | ₩238,063 | ₩233,395 | ₩234,305 | -1.15% | 9.3만 |
|---|
| 2026.01.08 | ₩232,406 | ₩237,341 | ₩230,520 | ₩235,883 | +1.50% | 21.9만 |
|---|
| 2026.01.07 | ₩235,067 | ₩235,736 | ₩229,075 | ₩233,395 | -0.71% | 12.7만 |
|---|
| 2026.01.06 | ₩237,248 | ₩240,137 | ₩234,252 | ₩235,816 | -0.60% | 13.8만 |
|---|
| 2026.01.05 | ₩234,720 | ₩241,421 | ₩233,395 | ₩238,759 | +1.72% | 10.3만 |
|---|
| 2026.01.02 | ₩235,268 | ₩236,178 | ₩231,122 | ₩235,977 | +0.30% | 7.8만 |
|---|
| 2025.12.31 | ₩236,592 | ₩236,873 | ₩234,318 | ₩234,827 | -0.75% | 9.7만 |
|---|
| 2025.12.30 | ₩236,071 | ₩237,836 | ₩235,897 | ₩236,766 | +0.29% | 4.7만 |
|---|
| 2025.12.29 | ₩239,026 | ₩239,026 | ₩234,934 | ₩237,221 | -0.76% | 6.2만 |
|---|
| 2025.12.26 | ₩237,582 | ₩240,471 | ₩236,472 | ₩237,528 | -0.02% | 6.5만 |
|---|
| 2025.12.24 | ₩234,746 | ₩238,652 | ₩234,118 | ₩238,318 | +1.52% | 4.5만 |
|---|
| 2025.12.23 | ₩238,732 | ₩239,923 | ₩235,482 | ₩236,164 | -1.08% | 7.5만 |
|---|
| 2025.12.22 | ₩235,696 | ₩240,725 | ₩231,951 | ₩238,425 | +1.16% | 12.5만 |
|---|
| 2025.12.19 | ₩237,983 | ₩239,789 | ₩234,412 | ₩236,833 | -0.48% | 9만 |
|---|
| 2025.12.18 | ₩239,000 | ₩240,177 | ₩236,351 | ₩237,809 | -0.50% | 6.5만 |
|---|
| 2025.12.17 | ₩237,194 | ₩240,752 | ₩236,659 | ₩237,074 | -0.05% | 5.7만 |
|---|
| 2025.12.16 | ₩239,428 | ₩239,428 | ₩236,458 | ₩237,622 | -0.75% | 6.2만 |
|---|
| 2025.12.15 | ₩243,427 | ₩243,440 | ₩234,960 | ₩238,919 | -1.85% | 7.6만 |
|---|
| 2025.12.12 | ₩248,483 | ₩249,111 | ₩242,651 | ₩243,601 | -1.96% | 5.7만 |
|---|
| 2025.12.11 | ₩246,864 | ₩248,777 | ₩244,751 | ₩246,824 | -0.02% | 7.8만 |
|---|
| 2025.12.10 | ₩243,052 | ₩249,633 | ₩239,856 | ₩246,289 | +1.33% | 12.9만 |
|---|
| 2025.12.09 | ₩233,757 | ₩242,370 | ₩233,409 | ₩241,875 | +3.47% | 9.3만 |
|---|
| 2025.12.08 | ₩235,429 | ₩235,429 | ₩232,178 | ₩233,770 | -0.70% | 5.8만 |
|---|
| 2025.12.05 | ₩236,258 | ₩237,756 | ₩232,753 | ₩235,134 | -0.48% | 6.4만 |
|---|
| 2025.12.04 | ₩236,338 | ₩237,488 | ₩232,874 | ₩235,255 | -0.46% | 6.5만 |
|---|
| 2025.12.03 | ₩233,944 | ₩240,270 | ₩233,944 | ₩236,632 | +1.15% | 9.1만 |
|---|
| 2025.12.02 | ₩233,061 | ₩236,004 | ₩230,119 | ₩233,061 | 0.00% | 7.7만 |
|---|
| 2025.12.01 | ₩228,380 | ₩234,265 | ₩227,617 | ₩231,777 | +1.49% | 11.3만 |
|---|
| 2025.11.28 | ₩229,784 | ₩231,496 | ₩227,858 | ₩229,731 | -0.02% | 3.5만 |
|---|
| 2025.11.26 | ₩228,714 | ₩232,967 | ₩227,377 | ₩230,975 | +0.99% | 10.6만 |
|---|
| 2025.11.25 | ₩224,595 | ₩229,370 | ₩224,033 | ₩229,182 | +2.04% | 4.9만 |
|---|
| 2025.11.24 | ₩221,906 | ₩224,702 | ₩218,349 | ₩223,899 | +0.90% | 9.5만 |
|---|
| 2025.11.21 | ₩221,197 | ₩224,983 | ₩219,833 | ₩220,288 | -0.41% | 12.8만 |
|---|
| 2025.11.20 | ₩221,304 | ₩226,267 | ₩218,496 | ₩219,325 | -0.89% | 11.7만 |
|---|
| 2025.11.19 | ₩216,984 | ₩221,960 | ₩216,984 | ₩221,171 | +1.93% | 10.6만 |
|---|
| 2025.11.18 | ₩217,974 | ₩219,847 | ₩215,660 | ₩216,917 | -0.48% | 5.7만 |
|---|
| 2025.11.17 | ₩218,014 | ₩221,880 | ₩217,359 | ₩217,934 | -0.04% | 7.9만 |
|---|
| 2025.11.14 | ₩225,277 | ₩225,411 | ₩219,325 | ₩219,526 | -2.55% | 7.4만 |
|---|
| 2025.11.13 | ₩224,354 | ₩226,962 | ₩222,027 | ₩225,972 | +0.72% | 18.2만 |
|---|
| 2025.11.12 | ₩220,689 | ₩223,592 | ₩220,689 | ₩223,418 | +1.24% | 6.5만 |
|---|
| 2025.11.11 | ₩219,124 | ₩222,281 | ₩217,452 | ₩221,425 | +1.05% | 5.7만 |
|---|
| 2025.11.10 | ₩219,378 | ₩222,361 | ₩217,091 | ₩217,827 | -0.71% | 9만 |
|---|
| 2025.11.07 | ₩217,961 | ₩222,267 | ₩217,961 | ₩219,245 | +0.59% | 7.1만 |
|---|
| 2025.11.06 | ₩225,437 | ₩225,437 | ₩213,694 | ₩216,931 | -3.77% | 10.2만 |
|---|
| 2025.11.05 | ₩226,079 | ₩230,533 | ₩223,324 | ₩227,671 | +0.70% | 12.6만 |
|---|
| 2025.11.04 | ₩221,024 | ₩229,423 | ₩214,871 | ₩221,331 | +0.14% | 13.5만 |
|---|
| 2025.11.03 | ₩210,430 | ₩215,005 | ₩207,582 | ₩211,460 | +0.49% | 6.4만 |
|---|
| 2025.10.31 | ₩207,461 | ₩212,330 | ₩207,461 | ₩212,183 | +2.28% | 4.5만 |
|---|
| 2025.10.30 | ₩210,016 | ₩214,242 | ₩207,889 | ₩209,093 | -0.44% | 4.9만 |
|---|
| 2025.10.29 | ₩213,266 | ₩216,342 | ₩209,427 | ₩210,952 | -1.08% | 5.1만 |
|---|
| 2025.10.28 | ₩216,048 | ₩217,613 | ₩213,533 | ₩214,965 | -0.50% | 3.4만 |
|---|
| 2025.10.27 | ₩218,549 | ₩219,552 | ₩216,208 | ₩217,131 | -0.65% | 3.5만 |
|---|
| 2025.10.24 | ₩218,014 | ₩220,020 | ₩217,051 | ₩218,402 | +0.18% | 5.8만 |
|---|
| 2025.10.23 | ₩215,861 | ₩217,051 | ₩213,694 | ₩216,021 | +0.07% | 4.8만 |
|---|
| 2025.10.22 | ₩216,677 | ₩218,188 | ₩215,339 | ₩216,677 | 0.00% | 4만 |
|---|
| 2025.10.21 | ₩212,945 | ₩216,596 | ₩212,035 | ₩216,235 | +1.55% | 4만 |
|---|
| 2025.10.20 | ₩209,548 | ₩213,079 | ₩208,518 | ₩213,079 | +1.69% | 6만 |
|---|
| 2025.10.17 | ₩208,143 | ₩212,477 | ₩207,314 | ₩208,825 | +0.33% | 6.9만 |
|---|
| 2025.10.16 | ₩218,509 | ₩218,509 | ₩207,568 | ₩207,648 | -4.97% | 6.7만 |
|---|
| 2025.10.15 | ₩220,796 | ₩222,749 | ₩217,131 | ₩218,830 | -0.89% | 6.6만 |
|---|
| 2025.10.14 | ₩217,640 | ₩221,385 | ₩215,473 | ₩220,796 | +1.45% | 6.6만 |
|---|
| 2025.10.13 | ₩219,378 | ₩220,743 | ₩215,005 | ₩218,094 | -0.59% | 8.3만 |
|---|
| 2025.10.10 | ₩216,730 | ₩223,257 | ₩214,002 | ₩219,338 | +1.20% | 18만 |
|---|