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 | ₩277,975 | ₩279,730 | ₩272,899 | ₩273,100 | -1.75% | 10.9만 |
| 2026.10.08 | ₩279,475 | ₩279,770 | ₩271,908 | ₩277,841 | -0.58% | 12.5만 |
| 2026.10.07 | ₩284,618 | ₩284,725 | ₩278,216 | ₩279,368 | -1.84% | 13.9만 |
| 2026.10.06 | ₩291,248 | ₩293,539 | ₩286,078 | ₩286,520 | -1.62% | 15.7만 |
| 2026.10.05 | ₩288,864 | ₩290,458 | ₩286,788 | ₩287,243 | -0.56% | 10만 |
| 2026.10.02 | ₩283,145 | ₩289,440 | ₩282,609 | ₩287,685 | +1.60% | 11.6만 |
| 2026.10.01 | ₩276,354 | ₩280,520 | ₩272,403 | ₩280,185 | +1.39% | 9.8만 |
| 2026.09.30 | ₩282,100 | ₩286,440 | ₩276,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩277,145 |
| -1.76% |
| 11.5만 |
| 2026.09.29 | ₩290,485 | ₩291,342 | ₩282,998 | ₩284,243 | -2.15% | 11.5만 |
|---|
| 2026.09.28 | ₩286,574 | ₩291,422 | ₩283,721 | ₩288,918 | +0.82% | 8.4만 |
|---|
| 2026.09.25 | ₩295,333 | ₩295,333 | ₩286,011 | ₩286,641 | -2.94% | 15.3만 |
|---|
| 2026.09.24 | ₩290,578 | ₩294,315 | ₩288,837 | ₩293,043 | +0.85% | 14.4만 |
|---|
| 2026.09.23 | ₩292,132 | ₩293,284 | ₩289,253 | ₩290,873 | -0.43% | 8.4만 |
|---|
| 2026.09.22 | ₩296,324 | ₩299,619 | ₩292,199 | ₩293,097 | -1.09% | 7.6만 |
|---|
| 2026.09.21 | ₩296,539 | ₩299,311 | ₩292,333 | ₩293,284 | -1.10% | 7.7만 |
|---|
| 2026.09.18 | ₩298,990 | ₩298,990 | ₩294,128 | ₩295,923 | -1.03% | 32.6만 |
|---|
| 2026.09.17 | ₩297,677 | ₩302,044 | ₩296,686 | ₩299,070 | +0.47% | 15.5만 |
|---|
| 2026.09.16 | ₩298,588 | ₩301,227 | ₩289,668 | ₩295,534 | -1.02% | 13.4만 |
|---|
| 2026.09.15 | ₩299,124 | ₩302,003 | ₩293,780 | ₩300,664 | +0.51% | 10.7만 |
|---|
| 2026.09.14 | ₩301,227 | ₩303,329 | ₩299,459 | ₩301,642 | +0.14% | 13.1만 |
|---|
| 2026.09.11 | ₩304,267 | ₩307,897 | ₩300,718 | ₩302,044 | -0.73% | 6.7만 |
|---|
| 2026.09.10 | ₩300,477 | ₩302,405 | ₩296,659 | ₩300,825 | +0.12% | 11.3만 |
|---|
| 2026.09.09 | ₩301,802 | ₩304,709 | ₩299,204 | ₩300,624 | -0.39% | 10.7만 |
|---|
| 2026.09.08 | ₩306,343 | ₩306,343 | ₩298,508 | ₩302,820 | -1.15% | 11.2만 |
|---|
| 2026.09.04 | ₩302,419 | ₩306,263 | ₩299,954 | ₩305,084 | +0.88% | 9.1만 |
|---|
| 2026.09.03 | ₩296,579 | ₩305,673 | ₩296,579 | ₩302,928 | +2.14% | 7.1만 |
|---|
| 2026.09.02 | ₩296,525 | ₩301,146 | ₩296,525 | ₩298,186 | +0.56% | 8.6만 |
|---|
| 2026.09.01 | ₩293,284 | ₩298,253 | ₩290,645 | ₩294,463 | +0.40% | 8.6만 |
|---|
| 2026.08.31 | ₩296,619 | ₩298,253 | ₩293,766 | ₩294,530 | -0.70% | 6.4만 |
|---|
| 2026.08.28 | ₩299,673 | ₩302,807 | ₩296,137 | ₩296,579 | -1.03% | 9.8만 |
|---|
| 2026.08.27 | ₩294,650 | ₩298,601 | ₩290,645 | ₩298,200 | +1.20% | 9.7만 |
|---|
| 2026.08.26 | ₩295,306 | ₩295,306 | ₩291,797 | ₩292,172 | -1.06% | 10.4만 |
|---|
| 2026.08.25 | ₩296,941 | ₩297,074 | ₩290,471 | ₩293,472 | -1.17% | 7.7만 |
|---|
| 2026.08.24 | ₩297,088 | ₩304,749 | ₩292,802 | ₩294,275 | -0.95% | 10.5만 |
|---|
| 2026.08.21 | ₩297,115 | ₩298,561 | ₩293,659 | ₩295,789 | -0.45% | 10.3만 |
|---|
| 2026.08.20 | ₩302,097 | ₩308,379 | ₩293,364 | ₩295,802 | -2.08% | 11.3만 |
|---|
| 2026.08.19 | ₩304,696 | ₩309,732 | ₩303,423 | ₩303,945 | -0.25% | 6.8만 |
|---|
| 2026.08.18 | ₩310,200 | ₩313,214 | ₩306,812 | ₩306,892 | -1.07% | 7.3만 |
|---|
| 2026.08.17 | ₩309,477 | ₩313,910 | ₩306,303 | ₩310,361 | +0.29% | 6.8만 |
|---|
| 2026.08.14 | ₩311,125 | ₩312,692 | ₩305,138 | ₩311,674 | +0.18% | 7.1만 |
|---|
| 2026.08.13 | ₩321,384 | ₩322,108 | ₩309,116 | ₩310,281 | -3.45% | 9.4만 |
|---|
| 2026.08.12 | ₩316,857 | ₩319,844 | ₩315,799 | ₩318,839 | +0.63% | 6.1만 |
|---|
| 2026.08.11 | ₩312,866 | ₩318,799 | ₩312,866 | ₩314,326 | +0.47% | 10만 |
|---|
| 2026.08.10 | ₩312,558 | ₩316,763 | ₩310,991 | ₩312,893 | +0.11% | 6.1만 |
|---|
| 2026.08.07 | ₩312,169 | ₩320,835 | ₩311,767 | ₩315,478 | +1.06% | 8.8만 |
|---|
| 2026.08.06 | ₩318,103 | ₩320,031 | ₩315,170 | ₩317,326 | -0.24% | 8.3만 |
|---|
| 2026.08.05 | ₩322,777 | ₩323,889 | ₩314,419 | ₩317,862 | -1.52% | 9.1만 |
|---|
| 2026.08.04 | ₩315,571 | ₩327,706 | ₩314,915 | ₩323,782 | +2.60% | 13만 |
|---|
| 2026.08.03 | ₩309,557 | ₩332,555 | ₩309,557 | ₩318,719 | +2.96% | 19.4만 |
|---|
| 2026.07.31 | ₩295,132 | ₩305,888 | ₩288,650 | ₩304,843 | +3.29% | 22.3만 |
|---|
| 2026.07.30 | ₩284,752 | ₩296,298 | ₩280,855 | ₩295,065 | +3.62% | 14.1만 |
|---|
| 2026.07.29 | ₩283,359 | ₩289,882 | ₩283,359 | ₩286,185 | +1.00% | 12만 |
|---|
| 2026.07.28 | ₩283,199 | ₩286,239 | ₩275,912 | ₩284,806 | +0.57% | 11.6만 |
|---|
| 2026.07.27 | ₩283,466 | ₩287,806 | ₩279,904 | ₩279,917 | -1.25% | 8.5만 |
|---|
| 2026.07.24 | ₩278,082 | ₩281,672 | ₩274,359 | ₩280,613 | +0.91% | 8만 |
|---|
| 2026.07.23 | ₩276,917 | ₩276,917 | ₩273,702 | ₩275,202 | -0.62% | 15.2만 |
|---|
| 2026.07.22 | ₩277,975 | ₩279,636 | ₩275,430 | ₩278,564 | +0.21% | 9.8만 |
|---|
| 2026.07.21 | ₩276,368 | ₩278,779 | ₩270,354 | ₩278,203 | +0.66% | 11.7만 |
|---|
| 2026.07.20 | ₩276,488 | ₩280,600 | ₩275,939 | ₩275,966 | -0.19% | 11.8만 |
|---|
| 2026.07.17 | ₩274,077 | ₩281,256 | ₩271,385 | ₩275,243 | +0.43% | 11.3만 |
|---|
| 2026.07.16 | ₩264,996 | ₩276,676 | ₩264,996 | ₩276,220 | +4.24% | 10.1만 |
|---|
| 2026.07.15 | ₩268,840 | ₩269,256 | ₩258,058 | ₩262,639 | -2.31% | 12.2만 |
|---|
| 2026.07.14 | ₩270,997 | ₩274,680 | ₩266,001 | ₩266,376 | -1.71% | 15.8만 |
|---|
| 2026.07.13 | ₩268,238 | ₩274,506 | ₩267,836 | ₩271,452 | +1.20% | 31.2만 |
|---|
| 2026.07.10 | ₩267,997 | ₩271,827 | ₩267,997 | ₩271,265 | +1.22% | 10.2만 |
|---|
| 2026.07.09 | ₩265,934 | ₩268,626 | ₩263,349 | ₩267,688 | +0.66% | 8.3만 |
|---|
| 2026.07.08 | ₩267,233 | ₩267,782 | ₩262,385 | ₩265,023 | -0.83% | 16만 |
|---|
| 2026.07.07 | ₩267,675 | ₩271,934 | ₩267,005 | ₩268,238 | +0.21% | 8.1만 |
|---|
| 2026.07.06 | ₩269,724 | ₩273,488 | ₩268,264 | ₩269,041 | -0.25% | 11.4만 |
|---|
| 2026.07.02 | ₩272,309 | ₩273,234 | ₩265,840 | ₩269,135 | -1.17% | 13.3만 |
|---|
| 2026.07.01 | ₩268,318 | ₩272,443 | ₩266,389 | ₩272,041 | +1.39% | 11.6만 |
|---|
| 2026.06.30 | ₩260,938 | ₩270,140 | ₩260,617 | ₩266,898 | +2.28% | 11.4만 |
|---|
| 2026.06.29 | ₩261,179 | ₩261,179 | ₩256,706 | ₩260,429 | -0.29% | 20만 |
|---|
| 2026.06.26 | ₩257,268 | ₩264,528 | ₩257,268 | ₩261,099 | +1.49% | 38.8만 |
|---|
| 2026.06.25 | ₩259,264 | ₩262,760 | ₩256,719 | ₩258,875 | -0.15% | 10만 |
|---|
| 2026.06.24 | ₩252,674 | ₩261,326 | ₩251,844 | ₩258,045 | +2.13% | 17.9만 |
|---|
| 2026.06.23 | ₩245,924 | ₩254,268 | ₩245,870 | ₩253,652 | +3.14% | 20.8만 |
|---|
| 2026.06.22 | ₩247,625 | ₩248,991 | ₩244,919 | ₩245,200 | -0.98% | 8.4만 |
|---|
| 2026.06.18 | ₩247,491 | ₩248,937 | ₩245,053 | ₩245,736 | -0.71% | 12.2만 |
|---|
| 2026.06.17 | ₩246,406 | ₩250,370 | ₩243,513 | ₩245,388 | -0.41% | 11.3만 |
|---|
| 2026.06.16 | ₩248,388 | ₩251,053 | ₩245,401 | ₩246,459 | -0.78% | 11.1만 |
|---|
| 2026.06.15 | ₩243,981 | ₩249,634 | ₩243,700 | ₩245,723 | +0.71% | 11.4만 |
|---|
| 2026.06.12 | ₩244,852 | ₩245,977 | ₩242,602 | ₩243,914 | -0.38% | 5.8만 |
|---|
| 2026.06.11 | ₩243,312 | ₩244,865 | ₩237,432 | ₩242,923 | -0.16% | 12.2만 |
|---|
| 2026.06.10 | ₩233,347 | ₩241,959 | ₩231,070 | ₩240,954 | +3.26% | 13.4만 |
|---|
| 2026.06.09 | ₩244,999 | ₩248,951 | ₩232,771 | ₩232,784 | -4.99% | 14.4만 |
|---|
| 2026.06.08 | ₩243,312 | ₩248,388 | ₩242,682 | ₩243,218 | -0.04% | 16만 |
|---|
| 2026.06.05 | ₩245,107 | ₩248,067 | ₩241,329 | ₩242,414 | -1.10% | 16.5만 |
|---|
| 2026.06.04 | ₩237,914 | ₩246,325 | ₩237,914 | ₩243,928 | +2.53% | 20.8만 |
|---|
| 2026.06.03 | ₩240,673 | ₩240,673 | ₩232,382 | ₩233,990 | -2.78% | 16.1만 |
|---|
| 2026.06.02 | ₩237,191 | ₩246,151 | ₩237,191 | ₩242,495 | +2.24% | 25.7만 |
|---|
| 2026.06.01 | ₩237,512 | ₩239,669 | ₩235,959 | ₩238,878 | +0.58% | 14.1만 |
|---|
| 2026.05.29 | ₩240,405 | ₩243,914 | ₩235,905 | ₩238,128 | -0.95% | 19.4만 |
|---|
| 2026.05.28 | ₩236,133 | ₩241,329 | ₩236,133 | ₩240,419 | +1.82% | 14.9만 |
|---|
| 2026.05.27 | ₩241,289 | ₩242,535 | ₩237,084 | ₩238,209 | -1.28% | 8.9만 |
|---|
| 2026.05.26 | ₩238,410 | ₩241,490 | ₩236,133 | ₩239,803 | +0.58% | 10.9만 |
|---|
| 2026.05.22 | ₩238,008 | ₩239,709 | ₩236,709 | ₩237,887 | -0.05% | 5.3만 |
|---|
| 2026.05.21 | ₩235,048 | ₩238,410 | ₩230,159 | ₩237,084 | +0.87% | 10.7만 |
|---|
| 2026.05.20 | ₩228,967 | ₩235,061 | ₩228,967 | ₩234,807 | +2.55% | 10.9만 |
|---|
| 2026.05.19 | ₩233,655 | ₩234,258 | ₩228,726 | ₩229,597 | -1.74% | 10.9만 |
|---|
| 2026.05.18 | ₩232,195 | ₩237,070 | ₩232,195 | ₩234,030 | +0.79% | 14.6만 |
|---|
| 2026.05.15 | ₩235,731 | ₩235,731 | ₩230,025 | ₩232,128 | -1.53% | 11.3만 |
|---|
| 2026.05.14 | ₩232,128 | ₩236,548 | ₩231,981 | ₩235,342 | +1.38% | 12.5만 |
|---|
| 2026.05.13 | ₩237,887 | ₩238,785 | ₩228,994 | ₩229,409 | -3.56% | 11.5만 |
|---|
| 2026.05.12 | ₩238,530 | ₩241,892 | ₩234,566 | ₩238,945 | +0.17% | 8.3만 |
|---|
| 2026.05.11 | ₩242,642 | ₩243,834 | ₩234,606 | ₩237,003 | -2.32% | 12.4만 |
|---|
| 2026.05.08 | ₩245,790 | ₩247,812 | ₩240,874 | ₩242,414 | -1.37% | 10.5만 |
|---|
| 2026.05.07 | ₩240,218 | ₩245,321 | ₩239,950 | ₩244,611 | +1.83% | 8.3만 |
|---|
| 2026.05.06 | ₩238,396 | ₩249,794 | ₩233,909 | ₩239,615 | +0.51% | 16.7만 |
|---|
| 2026.05.05 | ₩230,079 | ₩234,753 | ₩228,056 | ₩229,409 | -0.29% | 11.8만 |
|---|
| 2026.05.04 | ₩232,704 | ₩233,789 | ₩226,275 | ₩228,404 | -1.85% | 11.3만 |
|---|
| 2026.05.01 | ₩234,967 | ₩237,753 | ₩231,177 | ₩234,057 | -0.39% | 17만 |
|---|
| 2026.04.30 | ₩229,556 | ₩235,168 | ₩229,556 | ₩232,784 | +1.41% | 7.8만 |
|---|
| 2026.04.29 | ₩232,543 | ₩238,410 | ₩227,561 | ₩230,829 | -0.74% | 10.4만 |
|---|
| 2026.04.28 | ₩236,401 | ₩238,637 | ₩232,476 | ₩234,070 | -0.99% | 7.2만 |
|---|
| 2026.04.27 | ₩231,391 | ₩237,030 | ₩231,391 | ₩234,606 | +1.39% | 5.3만 |
|---|
| 2026.04.24 | ₩231,552 | ₩235,892 | ₩230,119 | ₩232,061 | +0.22% | 9.8만 |
|---|
| 2026.04.23 | ₩233,119 | ₩234,700 | ₩230,454 | ₩232,248 | -0.37% | 5.2만 |
|---|
| 2026.04.22 | ₩230,226 | ₩232,704 | ₩228,980 | ₩232,382 | +0.94% | 5.7만 |
|---|
| 2026.04.21 | ₩234,392 | ₩238,410 | ₩229,034 | ₩229,114 | -2.25% | 7.1만 |
|---|
| 2026.04.20 | ₩230,373 | ₩235,289 | ₩229,570 | ₩234,097 | +1.62% | 9.4만 |
|---|
| 2026.04.17 | ₩222,685 | ₩232,382 | ₩220,743 | ₩230,722 | +3.61% | 17.6만 |
|---|
| 2026.04.16 | ₩221,641 | ₩223,034 | ₩218,587 | ₩219,578 | -0.93% | 12.2만 |
|---|
| 2026.04.15 | ₩219,350 | ₩222,056 | ₩218,533 | ₩221,319 | +0.90% | 6.2만 |
|---|
| 2026.04.14 | ₩216,256 | ₩219,752 | ₩216,203 | ₩218,426 | +1.00% | 8.8만 |
|---|
| 2026.04.13 | ₩210,551 | ₩216,029 | ₩209,292 | ₩215,841 | +2.51% | 9만 |
|---|
| 2026.04.10 | ₩211,970 | ₩214,301 | ₩210,591 | ₩211,836 | -0.06% | 7.5만 |
|---|
| 2026.04.09 | ₩207,068 | ₩211,970 | ₩206,238 | ₩211,301 | +2.04% | 10.8만 |
|---|
| 2026.04.08 | ₩208,300 | ₩211,220 | ₩206,559 | ₩208,823 | +0.25% | 19.9만 |
|---|
| 2026.04.07 | ₩202,956 | ₩205,300 | ₩198,416 | ₩203,090 | +0.07% | 5.4만 |
|---|
| 2026.04.06 | ₩201,001 | ₩204,255 | ₩201,001 | ₩203,921 | +1.45% | 7만 |
|---|
| 2026.04.02 | ₩196,085 | ₩202,233 | ₩196,058 | ₩201,309 | +2.66% | 7.1만 |
|---|
| 2026.04.01 | ₩199,126 | ₩202,514 | ₩196,541 | ₩199,085 | -0.02% | 7.1만 |
|---|
| 2026.03.31 | ₩195,844 | ₩199,273 | ₩194,210 | ₩198,697 | +1.46% | 9.9만 |
|---|
| 2026.03.30 | ₩190,192 | ₩195,308 | ₩190,098 | ₩193,353 | +1.66% | 6.7만 |
|---|
| 2026.03.27 | ₩191,665 | ₩193,005 | ₩188,853 | ₩189,683 | -1.03% | 8.3만 |
|---|
| 2026.03.26 | ₩193,366 | ₩195,777 | ₩190,862 | ₩194,840 | +0.76% | 8.2만 |
|---|
| 2026.03.25 | ₩194,438 | ₩194,438 | ₩190,179 | ₩193,554 | -0.45% | 9.6만 |
|---|
| 2026.03.24 | ₩190,192 | ₩192,697 | ₩188,853 | ₩191,906 | +0.90% | 7.5만 |
|---|
| 2026.03.23 | ₩191,277 | ₩195,174 | ₩189,737 | ₩191,196 | -0.04% | 10.5만 |
|---|
| 2026.03.20 | ₩185,705 | ₩190,741 | ₩183,133 | ₩187,835 | +1.15% | 63만 |
|---|
| 2026.03.19 | ₩187,366 | ₩191,732 | ₩182,919 | ₩186,174 | -0.64% | 15.8만 |
|---|
| 2026.03.18 | ₩196,474 | ₩199,072 | ₩188,665 | ₩188,665 | -3.97% | 14.5만 |
|---|
| 2026.03.17 | ₩200,974 | ₩203,626 | ₩196,367 | ₩197,652 | -1.65% | 20.1만 |
|---|
| 2026.03.16 | ₩202,849 | ₩205,635 | ₩200,144 | ₩200,599 | -1.11% | 9.6만 |
|---|
| 2026.03.13 | ₩205,488 | ₩207,336 | ₩201,791 | ₩202,983 | -1.22% | 8.6만 |
|---|
| 2026.03.12 | ₩207,470 | ₩208,274 | ₩201,898 | ₩202,996 | -2.16% | 10.3만 |
|---|
| 2026.03.11 | ₩214,475 | ₩214,475 | ₩208,408 | ₩209,760 | -2.20% | 7.1만 |
|---|
| 2026.03.10 | ₩214,127 | ₩218,587 | ₩212,225 | ₩215,225 | +0.51% | 8.2만 |
|---|
| 2026.03.09 | ₩213,069 | ₩217,422 | ₩210,082 | ₩216,256 | +1.50% | 10.7만 |
|---|
| 2026.03.06 | ₩213,926 | ₩218,252 | ₩211,635 | ₩215,747 | +0.85% | 15.8만 |
|---|
| 2026.03.05 | ₩215,801 | ₩219,846 | ₩214,810 | ₩217,180 | +0.64% | 12.2만 |
|---|
| 2026.03.04 | ₩213,202 | ₩216,980 | ₩211,662 | ₩213,966 | +0.36% | 7.2만 |
|---|
| 2026.03.03 | ₩212,225 | ₩214,515 | ₩207,457 | ₩213,269 | +0.49% | 9.3만 |
|---|
| 2026.03.02 | ₩208,662 | ₩214,783 | ₩207,939 | ₩213,537 | +2.34% | 7만 |
|---|
| 2026.02.27 | ₩214,301 | ₩216,792 | ₩209,626 | ₩211,167 | -1.46% | 14.2만 |
|---|
| 2026.02.26 | ₩216,350 | ₩218,480 | ₩214,582 | ₩217,301 | +0.44% | 7.9만 |
|---|
| 2026.02.25 | ₩213,136 | ₩215,640 | ₩211,609 | ₩214,354 | +0.57% | 10만 |
|---|
| 2026.02.24 | ₩208,448 | ₩213,457 | ₩205,983 | ₩211,997 | +1.70% | 12.9만 |
|---|
| 2026.02.23 | ₩202,246 | ₩209,318 | ₩196,474 | ₩208,408 | +3.05% | 23.4만 |
|---|
| 2026.02.20 | ₩216,618 | ₩223,315 | ₩198,938 | ₩200,184 | -7.59% | 45.1만 |
|---|
| 2026.02.19 | ₩233,280 | ₩235,075 | ₩228,230 | ₩233,106 | -0.07% | 9.3만 |
|---|
| 2026.02.18 | ₩234,994 | ₩236,883 | ₩233,266 | ₩233,923 | -0.46% | 9.2만 |
|---|
| 2026.02.17 | ₩234,458 | ₩237,003 | ₩229,583 | ₩234,392 | -0.03% | 9.4만 |
|---|
| 2026.02.13 | ₩241,129 | ₩241,129 | ₩232,088 | ₩233,052 | -3.35% | 10.2만 |
|---|
| 2026.02.12 | ₩241,115 | ₩241,624 | ₩238,061 | ₩239,937 | -0.49% | 7.8만 |
|---|
| 2026.02.11 | ₩244,142 | ₩246,379 | ₩236,655 | ₩239,186 | -2.03% | 11.3만 |
|---|
| 2026.02.10 | ₩238,584 | ₩245,066 | ₩237,070 | ₩244,490 | +2.48% | 9만 |
|---|
| 2026.02.09 | ₩229,918 | ₩242,495 | ₩228,699 | ₩237,485 | +3.29% | 15.6만 |
|---|
| 2026.02.06 | ₩230,373 | ₩230,896 | ₩227,654 | ₩230,132 | -0.10% | 20.4만 |
|---|
| 2026.02.05 | ₩233,052 | ₩233,695 | ₩226,824 | ₩229,878 | -1.36% | 9만 |
|---|
| 2026.02.04 | ₩229,556 | ₩232,744 | ₩227,333 | ₩232,034 | +1.08% | 8.2만 |
|---|
| 2026.02.03 | ₩227,266 | ₩230,239 | ₩223,516 | ₩227,614 | +0.15% | 12.6만 |
|---|
| 2026.02.02 | ₩227,494 | ₩230,226 | ₩226,945 | ₩228,016 | +0.23% | 10.9만 |
|---|
| 2026.01.30 | ₩229,422 | ₩230,574 | ₩224,909 | ₩226,757 | -1.16% | 18.3만 |
|---|
| 2026.01.29 | ₩224,681 | ₩229,851 | ₩224,172 | ₩229,034 | +1.94% | 9.1만 |
|---|
| 2026.01.28 | ₩231,498 | ₩231,713 | ₩223,837 | ₩224,051 | -3.22% | 5.4만 |
|---|
| 2026.01.27 | ₩231,257 | ₩232,115 | ₩229,114 | ₩231,565 | +0.13% | 15.3만 |
|---|
| 2026.01.26 | ₩228,860 | ₩232,583 | ₩227,226 | ₩231,873 | +1.32% | 7.1만 |
|---|
| 2026.01.23 | ₩234,164 | ₩234,164 | ₩228,029 | ₩229,329 | -2.06% | 14.4만 |
|---|
| 2026.01.22 | ₩234,619 | ₩237,780 | ₩233,213 | ₩235,557 | +0.40% | 4.8만 |
|---|
| 2026.01.21 | ₩227,668 | ₩233,641 | ₩227,668 | ₩233,534 | +2.58% | 6.8만 |
|---|
| 2026.01.20 | ₩228,083 | ₩233,052 | ₩225,485 | ₩226,636 | -0.63% | 4.5만 |
|---|
| 2026.01.16 | ₩227,762 | ₩231,820 | ₩227,762 | ₩231,485 | +1.63% | 8.5만 |
|---|
| 2026.01.15 | ₩223,248 | ₩227,976 | ₩222,056 | ₩227,869 | +2.07% | 9.4만 |
|---|
| 2026.01.14 | ₩224,748 | ₩226,141 | ₩221,466 | ₩224,373 | -0.17% | 9.6만 |
|---|
| 2026.01.13 | ₩231,954 | ₩231,954 | ₩222,404 | ₩224,092 | -3.39% | 18.6만 |
|---|
| 2026.01.12 | ₩232,409 | ₩235,302 | ₩230,360 | ₩231,431 | -0.42% | 18만 |
|---|
| 2026.01.09 | ₩237,365 | ₩238,396 | ₩233,722 | ₩234,633 | -1.15% | 9.3만 |
|---|
| 2026.01.08 | ₩232,731 | ₩237,673 | ₩230,842 | ₩236,213 | +1.50% | 21.9만 |
|---|
| 2026.01.07 | ₩235,396 | ₩236,066 | ₩229,396 | ₩233,722 | -0.71% | 12.7만 |
|---|
| 2026.01.06 | ₩237,579 | ₩240,472 | ₩234,579 | ₩236,146 | -0.60% | 13.8만 |
|---|
| 2026.01.05 | ₩235,048 | ₩241,758 | ₩233,722 | ₩239,093 | +1.72% | 10.3만 |
|---|
| 2026.01.02 | ₩235,597 | ₩236,508 | ₩231,445 | ₩236,307 | +0.30% | 7.8만 |
|---|
| 2025.12.31 | ₩236,923 | ₩237,204 | ₩234,646 | ₩235,155 | -0.75% | 9.7만 |
|---|
| 2025.12.30 | ₩236,401 | ₩238,169 | ₩236,226 | ₩237,097 | +0.29% | 4.7만 |
|---|
| 2025.12.29 | ₩239,361 | ₩239,361 | ₩235,262 | ₩237,552 | -0.76% | 6.2만 |
|---|
| 2025.12.26 | ₩237,914 | ₩240,807 | ₩236,802 | ₩237,860 | -0.02% | 6.5만 |
|---|
| 2025.12.24 | ₩235,075 | ₩238,986 | ₩234,445 | ₩238,651 | +1.52% | 4.5만 |
|---|
| 2025.12.23 | ₩239,066 | ₩240,258 | ₩235,811 | ₩236,494 | -1.08% | 7.5만 |
|---|
| 2025.12.22 | ₩236,026 | ₩241,062 | ₩232,275 | ₩238,758 | +1.16% | 12.5만 |
|---|
| 2025.12.19 | ₩238,316 | ₩240,124 | ₩234,740 | ₩237,164 | -0.48% | 9만 |
|---|
| 2025.12.18 | ₩239,334 | ₩240,512 | ₩236,682 | ₩238,142 | -0.50% | 6.5만 |
|---|
| 2025.12.17 | ₩237,526 | ₩241,088 | ₩236,990 | ₩237,405 | -0.05% | 5.7만 |
|---|
| 2025.12.16 | ₩239,762 | ₩239,762 | ₩236,789 | ₩237,954 | -0.75% | 6.2만 |
|---|
| 2025.12.15 | ₩243,767 | ₩243,781 | ₩235,289 | ₩239,253 | -1.85% | 7.6만 |
|---|
| 2025.12.12 | ₩248,830 | ₩249,460 | ₩242,990 | ₩243,941 | -1.96% | 5.7만 |
|---|
| 2025.12.11 | ₩247,209 | ₩249,125 | ₩245,093 | ₩247,169 | -0.02% | 7.8만 |
|---|
| 2025.12.10 | ₩243,392 | ₩249,982 | ₩240,191 | ₩246,633 | +1.33% | 12.9만 |
|---|
| 2025.12.09 | ₩234,083 | ₩242,709 | ₩233,735 | ₩242,213 | +3.47% | 9.3만 |
|---|
| 2025.12.08 | ₩235,758 | ₩235,758 | ₩232,503 | ₩234,097 | -0.70% | 5.8만 |
|---|
| 2025.12.05 | ₩236,588 | ₩238,088 | ₩233,079 | ₩235,463 | -0.48% | 6.4만 |
|---|
| 2025.12.04 | ₩236,668 | ₩237,820 | ₩233,199 | ₩235,584 | -0.46% | 6.5만 |
|---|
| 2025.12.03 | ₩234,271 | ₩240,606 | ₩234,271 | ₩236,963 | +1.15% | 9.1만 |
|---|
| 2025.12.02 | ₩233,387 | ₩236,334 | ₩230,440 | ₩233,387 | 0.00% | 7.7만 |
|---|
| 2025.12.01 | ₩228,699 | ₩234,592 | ₩227,936 | ₩232,101 | +1.49% | 11.3만 |
|---|
| 2025.11.28 | ₩230,105 | ₩231,820 | ₩228,177 | ₩230,052 | -0.02% | 3.5만 |
|---|
| 2025.11.26 | ₩229,034 | ₩233,293 | ₩227,695 | ₩231,298 | +0.99% | 10.6만 |
|---|
| 2025.11.25 | ₩224,909 | ₩229,690 | ₩224,346 | ₩229,503 | +2.04% | 4.9만 |
|---|
| 2025.11.24 | ₩222,217 | ₩225,016 | ₩218,654 | ₩224,212 | +0.90% | 9.5만 |
|---|
| 2025.11.21 | ₩221,507 | ₩225,297 | ₩220,140 | ₩220,596 | -0.41% | 12.8만 |
|---|
| 2025.11.20 | ₩221,614 | ₩226,583 | ₩218,801 | ₩219,632 | -0.89% | 11.7만 |
|---|
| 2025.11.19 | ₩217,288 | ₩222,270 | ₩217,288 | ₩221,480 | +1.93% | 10.6만 |
|---|
| 2025.11.18 | ₩218,279 | ₩220,154 | ₩215,962 | ₩217,221 | -0.48% | 5.7만 |
|---|
| 2025.11.17 | ₩218,319 | ₩222,190 | ₩217,663 | ₩218,239 | -0.04% | 7.9만 |
|---|
| 2025.11.14 | ₩225,592 | ₩225,726 | ₩219,632 | ₩219,832 | -2.55% | 7.4만 |
|---|
| 2025.11.13 | ₩224,668 | ₩227,279 | ₩222,337 | ₩226,288 | +0.72% | 18.2만 |
|---|
| 2025.11.12 | ₩220,998 | ₩223,904 | ₩220,998 | ₩223,730 | +1.24% | 6.5만 |
|---|
| 2025.11.11 | ₩219,431 | ₩222,592 | ₩217,756 | ₩221,734 | +1.05% | 5.7만 |
|---|
| 2025.11.10 | ₩219,685 | ₩222,672 | ₩217,395 | ₩218,131 | -0.71% | 9만 |
|---|
| 2025.11.07 | ₩218,265 | ₩222,578 | ₩218,265 | ₩219,551 | +0.59% | 7.1만 |
|---|
| 2025.11.06 | ₩225,753 | ₩225,753 | ₩213,993 | ₩217,234 | -3.77% | 10.2만 |
|---|
| 2025.11.05 | ₩226,395 | ₩230,856 | ₩223,636 | ₩227,989 | +0.70% | 12.6만 |
|---|
| 2025.11.04 | ₩221,333 | ₩229,744 | ₩215,171 | ₩221,641 | +0.14% | 13.5만 |
|---|
| 2025.11.03 | ₩210,725 | ₩215,305 | ₩207,872 | ₩211,756 | +0.49% | 6.4만 |
|---|
| 2025.10.31 | ₩207,751 | ₩212,627 | ₩207,751 | ₩212,479 | +2.28% | 4.5만 |
|---|
| 2025.10.30 | ₩210,309 | ₩214,542 | ₩208,180 | ₩209,385 | -0.44% | 4.9만 |
|---|
| 2025.10.29 | ₩213,564 | ₩216,645 | ₩209,720 | ₩211,247 | -1.08% | 5.1만 |
|---|
| 2025.10.28 | ₩216,350 | ₩217,917 | ₩213,832 | ₩215,265 | -0.50% | 3.4만 |
|---|
| 2025.10.27 | ₩218,855 | ₩219,859 | ₩216,511 | ₩217,435 | -0.65% | 3.5만 |
|---|
| 2025.10.24 | ₩218,319 | ₩220,328 | ₩217,355 | ₩218,707 | +0.18% | 5.8만 |
|---|
| 2025.10.23 | ₩216,163 | ₩217,355 | ₩213,993 | ₩216,323 | +0.07% | 4.8만 |
|---|
| 2025.10.22 | ₩216,980 | ₩218,493 | ₩215,640 | ₩216,980 | 0.00% | 4만 |
|---|
| 2025.10.21 | ₩213,243 | ₩216,899 | ₩212,332 | ₩216,538 | +1.55% | 4만 |
|---|
| 2025.10.20 | ₩209,841 | ₩213,377 | ₩208,809 | ₩213,377 | +1.69% | 6만 |
|---|
| 2025.10.17 | ₩208,434 | ₩212,774 | ₩207,604 | ₩209,117 | +0.33% | 6.9만 |
|---|
| 2025.10.16 | ₩218,815 | ₩218,815 | ₩207,858 | ₩207,939 | -4.97% | 6.7만 |
|---|
| 2025.10.15 | ₩221,105 | ₩223,060 | ₩217,435 | ₩219,136 | -0.89% | 6.6만 |
|---|
| 2025.10.14 | ₩217,944 | ₩221,694 | ₩215,774 | ₩221,105 | +1.45% | 6.6만 |
|---|
| 2025.10.13 | ₩219,685 | ₩221,051 | ₩215,305 | ₩218,399 | -0.59% | 8.3만 |
|---|
| 2025.10.10 | ₩217,033 | ₩223,569 | ₩214,301 | ₩219,645 | +1.20% | 18만 |
|---|