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 | ₩277,394 | ₩279,145 | ₩272,328 | ₩272,529 | -1.75% | 10.9만 |
| 2026.10.08 | ₩278,891 | ₩279,185 | ₩271,339 | ₩277,260 | -0.58% | 12.5만 |
| 2026.10.07 | ₩284,023 | ₩284,130 | ₩277,634 | ₩278,784 | -1.84% | 13.9만 |
| 2026.10.06 | ₩290,639 | ₩292,925 | ₩285,480 | ₩285,921 | -1.62% | 15.7만 |
| 2026.10.05 | ₩288,260 | ₩289,851 | ₩286,189 | ₩286,643 | -0.56% | 10만 |
| 2026.10.02 | ₩282,553 | ₩288,835 | ₩282,018 | ₩287,084 | +1.60% | 11.6만 |
| 2026.10.01 | ₩275,777 | ₩279,933 | ₩271,834 | ₩279,599 | +1.39% | 9.8만 |
| 2026.09.30 | ₩281,510 | ₩285,841 | ₩275,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,565 |
| -1.76% |
| 11.5만 |
| 2026.09.29 | ₩289,877 | ₩290,733 | ₩282,406 | ₩283,649 | -2.15% | 11.5만 |
|---|
| 2026.09.28 | ₩285,975 | ₩290,813 | ₩283,128 | ₩288,314 | +0.82% | 8.4만 |
|---|
| 2026.09.25 | ₩294,716 | ₩294,716 | ₩285,413 | ₩286,041 | -2.94% | 15.3만 |
|---|
| 2026.09.24 | ₩289,971 | ₩293,700 | ₩288,233 | ₩292,430 | +0.85% | 14.4만 |
|---|
| 2026.09.23 | ₩291,521 | ₩292,671 | ₩288,648 | ₩290,265 | -0.43% | 8.4만 |
|---|
| 2026.09.22 | ₩295,705 | ₩298,993 | ₩291,588 | ₩292,484 | -1.09% | 7.6만 |
|---|
| 2026.09.21 | ₩295,919 | ₩298,686 | ₩291,722 | ₩292,671 | -1.10% | 7.7만 |
|---|
| 2026.09.18 | ₩298,365 | ₩298,365 | ₩293,513 | ₩295,304 | -1.03% | 32.6만 |
|---|
| 2026.09.17 | ₩297,055 | ₩301,412 | ₩296,066 | ₩298,445 | +0.47% | 15.5만 |
|---|
| 2026.09.16 | ₩297,964 | ₩300,597 | ₩289,062 | ₩294,916 | -1.02% | 13.4만 |
|---|
| 2026.09.15 | ₩298,498 | ₩301,372 | ₩293,165 | ₩300,035 | +0.51% | 10.7만 |
|---|
| 2026.09.14 | ₩300,597 | ₩302,695 | ₩298,833 | ₩301,011 | +0.14% | 13.1만 |
|---|
| 2026.09.11 | ₩303,631 | ₩307,253 | ₩300,089 | ₩301,412 | -0.73% | 6.7만 |
|---|
| 2026.09.10 | ₩299,848 | ₩301,773 | ₩296,039 | ₩300,196 | +0.12% | 11.3만 |
|---|
| 2026.09.09 | ₩301,172 | ₩304,072 | ₩298,579 | ₩299,995 | -0.39% | 10.7만 |
|---|
| 2026.09.08 | ₩305,703 | ₩305,703 | ₩297,884 | ₩302,187 | -1.15% | 11.2만 |
|---|
| 2026.09.04 | ₩301,786 | ₩305,622 | ₩299,327 | ₩304,446 | +0.88% | 9.1만 |
|---|
| 2026.09.03 | ₩295,959 | ₩305,034 | ₩295,959 | ₩302,294 | +2.14% | 7.1만 |
|---|
| 2026.09.02 | ₩295,905 | ₩300,517 | ₩295,905 | ₩297,563 | +0.56% | 8.6만 |
|---|
| 2026.09.01 | ₩292,671 | ₩297,630 | ₩290,038 | ₩293,847 | +0.40% | 8.6만 |
|---|
| 2026.08.31 | ₩295,999 | ₩297,630 | ₩293,152 | ₩293,914 | -0.70% | 6.4만 |
|---|
| 2026.08.28 | ₩299,046 | ₩302,174 | ₩295,518 | ₩295,959 | -1.03% | 9.8만 |
|---|
| 2026.08.27 | ₩294,034 | ₩297,977 | ₩290,038 | ₩297,576 | +1.20% | 9.7만 |
|---|
| 2026.08.26 | ₩294,689 | ₩294,689 | ₩291,187 | ₩291,562 | -1.06% | 10.4만 |
|---|
| 2026.08.25 | ₩296,320 | ₩296,453 | ₩289,864 | ₩292,858 | -1.17% | 7.7만 |
|---|
| 2026.08.24 | ₩296,467 | ₩304,112 | ₩292,190 | ₩293,660 | -0.95% | 10.5만 |
|---|
| 2026.08.21 | ₩296,494 | ₩297,937 | ₩293,045 | ₩295,170 | -0.45% | 10.3만 |
|---|
| 2026.08.20 | ₩301,466 | ₩307,734 | ₩292,751 | ₩295,184 | -2.08% | 11.3만 |
|---|
| 2026.08.19 | ₩304,059 | ₩309,084 | ₩302,789 | ₩303,310 | -0.25% | 6.8만 |
|---|
| 2026.08.18 | ₩309,552 | ₩312,559 | ₩306,170 | ₩306,251 | -1.07% | 7.3만 |
|---|
| 2026.08.17 | ₩308,830 | ₩313,254 | ₩305,662 | ₩309,712 | +0.29% | 6.8만 |
|---|
| 2026.08.14 | ₩310,474 | ₩312,038 | ₩304,500 | ₩311,022 | +0.18% | 7.1만 |
|---|
| 2026.08.13 | ₩320,712 | ₩321,434 | ₩308,469 | ₩309,632 | -3.45% | 9.4만 |
|---|
| 2026.08.12 | ₩316,195 | ₩319,175 | ₩315,139 | ₩318,173 | +0.63% | 6.1만 |
|---|
| 2026.08.11 | ₩312,212 | ₩318,133 | ₩312,212 | ₩313,669 | +0.47% | 10만 |
|---|
| 2026.08.10 | ₩311,904 | ₩316,101 | ₩310,341 | ₩312,238 | +0.11% | 6.1만 |
|---|
| 2026.08.07 | ₩311,517 | ₩320,164 | ₩311,116 | ₩314,818 | +1.06% | 8.8만 |
|---|
| 2026.08.06 | ₩317,438 | ₩319,362 | ₩314,511 | ₩316,663 | -0.24% | 8.3만 |
|---|
| 2026.08.05 | ₩322,102 | ₩323,212 | ₩313,762 | ₩317,197 | -1.52% | 9.1만 |
|---|
| 2026.08.04 | ₩314,912 | ₩327,021 | ₩314,257 | ₩323,105 | +2.60% | 13만 |
|---|
| 2026.08.03 | ₩308,910 | ₩331,859 | ₩308,910 | ₩318,053 | +2.96% | 19.4만 |
|---|
| 2026.07.31 | ₩294,515 | ₩305,248 | ₩288,046 | ₩304,206 | +3.29% | 22.3만 |
|---|
| 2026.07.30 | ₩284,157 | ₩295,678 | ₩280,267 | ₩294,449 | +3.62% | 14.1만 |
|---|
| 2026.07.29 | ₩282,767 | ₩289,276 | ₩282,767 | ₩285,587 | +1.00% | 12만 |
|---|
| 2026.07.28 | ₩282,606 | ₩285,641 | ₩275,335 | ₩284,210 | +0.57% | 11.6만 |
|---|
| 2026.07.27 | ₩282,874 | ₩287,204 | ₩279,318 | ₩279,332 | -1.25% | 8.5만 |
|---|
| 2026.07.24 | ₩277,501 | ₩281,083 | ₩273,785 | ₩280,027 | +0.91% | 8만 |
|---|
| 2026.07.23 | ₩276,338 | ₩276,338 | ₩273,130 | ₩274,627 | -0.62% | 15.2만 |
|---|
| 2026.07.22 | ₩277,394 | ₩279,051 | ₩274,854 | ₩277,982 | +0.21% | 9.8만 |
|---|
| 2026.07.21 | ₩275,790 | ₩278,196 | ₩269,789 | ₩277,621 | +0.66% | 11.7만 |
|---|
| 2026.07.20 | ₩275,910 | ₩280,014 | ₩275,362 | ₩275,389 | -0.19% | 11.8만 |
|---|
| 2026.07.17 | ₩273,504 | ₩280,668 | ₩270,818 | ₩274,667 | +0.43% | 11.3만 |
|---|
| 2026.07.16 | ₩264,442 | ₩276,097 | ₩264,442 | ₩275,643 | +4.24% | 10.1만 |
|---|
| 2026.07.15 | ₩268,278 | ₩268,693 | ₩257,519 | ₩262,090 | -2.31% | 12.2만 |
|---|
| 2026.07.14 | ₩270,430 | ₩274,106 | ₩265,445 | ₩265,819 | -1.71% | 15.8만 |
|---|
| 2026.07.13 | ₩267,677 | ₩273,932 | ₩267,276 | ₩270,885 | +1.20% | 31.2만 |
|---|
| 2026.07.10 | ₩267,436 | ₩271,259 | ₩267,436 | ₩270,698 | +1.22% | 10.2만 |
|---|
| 2026.07.09 | ₩265,378 | ₩268,064 | ₩262,798 | ₩267,129 | +0.66% | 8.3만 |
|---|
| 2026.07.08 | ₩266,674 | ₩267,222 | ₩261,836 | ₩264,469 | -0.83% | 16만 |
|---|
| 2026.07.07 | ₩267,116 | ₩271,366 | ₩266,447 | ₩267,677 | +0.21% | 8.1만 |
|---|
| 2026.07.06 | ₩269,160 | ₩272,916 | ₩267,704 | ₩268,479 | -0.25% | 11.4만 |
|---|
| 2026.07.02 | ₩271,740 | ₩272,662 | ₩265,284 | ₩268,572 | -1.17% | 13.3만 |
|---|
| 2026.07.01 | ₩267,757 | ₩271,874 | ₩265,832 | ₩271,473 | +1.39% | 11.6만 |
|---|
| 2026.06.30 | ₩260,393 | ₩269,575 | ₩260,072 | ₩266,340 | +2.28% | 11.4만 |
|---|
| 2026.06.29 | ₩260,633 | ₩260,633 | ₩256,169 | ₩259,885 | -0.29% | 20만 |
|---|
| 2026.06.26 | ₩256,730 | ₩263,975 | ₩256,730 | ₩260,553 | +1.49% | 38.8만 |
|---|
| 2026.06.25 | ₩258,722 | ₩262,210 | ₩256,182 | ₩258,334 | -0.15% | 10만 |
|---|
| 2026.06.24 | ₩252,146 | ₩260,780 | ₩251,317 | ₩257,506 | +2.13% | 17.9만 |
|---|
| 2026.06.23 | ₩245,409 | ₩253,736 | ₩245,356 | ₩253,122 | +3.14% | 20.8만 |
|---|
| 2026.06.22 | ₩247,107 | ₩248,470 | ₩244,407 | ₩244,688 | -0.98% | 8.4만 |
|---|
| 2026.06.18 | ₩246,973 | ₩248,417 | ₩244,541 | ₩245,222 | -0.71% | 12.2만 |
|---|
| 2026.06.17 | ₩245,891 | ₩249,847 | ₩243,004 | ₩244,875 | -0.41% | 11.3만 |
|---|
| 2026.06.16 | ₩247,869 | ₩250,529 | ₩244,888 | ₩245,944 | -0.78% | 11.1만 |
|---|
| 2026.06.15 | ₩243,471 | ₩249,112 | ₩243,191 | ₩245,209 | +0.71% | 11.4만 |
|---|
| 2026.06.12 | ₩244,340 | ₩245,463 | ₩242,095 | ₩243,405 | -0.38% | 5.8만 |
|---|
| 2026.06.11 | ₩242,803 | ₩244,354 | ₩236,936 | ₩242,416 | -0.16% | 12.2만 |
|---|
| 2026.06.10 | ₩232,859 | ₩241,453 | ₩230,587 | ₩240,451 | +3.26% | 13.4만 |
|---|
| 2026.06.09 | ₩244,487 | ₩248,430 | ₩232,284 | ₩232,298 | -4.99% | 14.4만 |
|---|
| 2026.06.08 | ₩242,803 | ₩247,869 | ₩242,175 | ₩242,710 | -0.04% | 16만 |
|---|
| 2026.06.05 | ₩244,594 | ₩247,548 | ₩240,825 | ₩241,908 | -1.10% | 16.5만 |
|---|
| 2026.06.04 | ₩237,417 | ₩245,810 | ₩237,417 | ₩243,418 | +2.53% | 20.8만 |
|---|
| 2026.06.03 | ₩240,170 | ₩240,170 | ₩231,897 | ₩233,501 | -2.78% | 16.1만 |
|---|
| 2026.06.02 | ₩236,695 | ₩245,637 | ₩236,695 | ₩241,988 | +2.24% | 25.7만 |
|---|
| 2026.06.01 | ₩237,016 | ₩239,168 | ₩235,465 | ₩238,379 | +0.58% | 14.1만 |
|---|
| 2026.05.29 | ₩239,903 | ₩243,405 | ₩235,412 | ₩237,631 | -0.95% | 19.4만 |
|---|
| 2026.05.28 | ₩235,639 | ₩240,825 | ₩235,639 | ₩239,916 | +1.82% | 14.9만 |
|---|
| 2026.05.27 | ₩240,785 | ₩242,028 | ₩236,588 | ₩237,711 | -1.28% | 8.9만 |
|---|
| 2026.05.26 | ₩237,911 | ₩240,985 | ₩235,639 | ₩239,301 | +0.58% | 10.9만 |
|---|
| 2026.05.22 | ₩237,510 | ₩239,208 | ₩236,214 | ₩237,390 | -0.05% | 5.3만 |
|---|
| 2026.05.21 | ₩234,556 | ₩237,911 | ₩229,678 | ₩236,588 | +0.87% | 10.7만 |
|---|
| 2026.05.20 | ₩228,488 | ₩234,570 | ₩228,488 | ₩234,316 | +2.55% | 10.9만 |
|---|
| 2026.05.19 | ₩233,166 | ₩233,768 | ₩228,248 | ₩229,117 | -1.74% | 10.9만 |
|---|
| 2026.05.18 | ₩231,710 | ₩236,575 | ₩231,710 | ₩233,541 | +0.79% | 14.6만 |
|---|
| 2026.05.15 | ₩235,238 | ₩235,238 | ₩229,544 | ₩231,643 | -1.53% | 11.3만 |
|---|
| 2026.05.14 | ₩231,643 | ₩236,053 | ₩231,496 | ₩234,850 | +1.38% | 12.5만 |
|---|
| 2026.05.13 | ₩237,390 | ₩238,285 | ₩228,515 | ₩228,929 | -3.56% | 11.5만 |
|---|
| 2026.05.12 | ₩238,032 | ₩241,386 | ₩234,075 | ₩238,446 | +0.17% | 8.3만 |
|---|
| 2026.05.11 | ₩242,135 | ₩243,324 | ₩234,115 | ₩236,508 | -2.32% | 12.4만 |
|---|
| 2026.05.08 | ₩245,276 | ₩247,294 | ₩240,371 | ₩241,908 | -1.37% | 10.5만 |
|---|
| 2026.05.07 | ₩239,716 | ₩244,808 | ₩239,448 | ₩244,100 | +1.83% | 8.3만 |
|---|
| 2026.05.06 | ₩237,898 | ₩249,272 | ₩233,420 | ₩239,114 | +0.51% | 16.7만 |
|---|
| 2026.05.05 | ₩229,598 | ₩234,262 | ₩227,579 | ₩228,929 | -0.29% | 11.8만 |
|---|
| 2026.05.04 | ₩232,217 | ₩233,300 | ₩225,802 | ₩227,927 | -1.85% | 11.3만 |
|---|
| 2026.05.01 | ₩234,476 | ₩237,256 | ₩230,694 | ₩233,567 | -0.39% | 17만 |
|---|
| 2026.04.30 | ₩229,076 | ₩234,677 | ₩229,076 | ₩232,298 | +1.41% | 7.8만 |
|---|
| 2026.04.29 | ₩232,057 | ₩237,911 | ₩227,085 | ₩230,346 | -0.74% | 10.4만 |
|---|
| 2026.04.28 | ₩235,906 | ₩238,138 | ₩231,990 | ₩233,581 | -0.99% | 7.2만 |
|---|
| 2026.04.27 | ₩230,908 | ₩236,535 | ₩230,908 | ₩234,115 | +1.39% | 5.3만 |
|---|
| 2026.04.24 | ₩231,068 | ₩235,398 | ₩229,638 | ₩231,576 | +0.22% | 9.8만 |
|---|
| 2026.04.23 | ₩232,632 | ₩234,209 | ₩229,972 | ₩231,763 | -0.37% | 5.2만 |
|---|
| 2026.04.22 | ₩229,745 | ₩232,217 | ₩228,502 | ₩231,897 | +0.94% | 5.7만 |
|---|
| 2026.04.21 | ₩233,902 | ₩237,911 | ₩228,555 | ₩228,635 | -2.25% | 7.1만 |
|---|
| 2026.04.20 | ₩229,892 | ₩234,797 | ₩229,090 | ₩233,607 | +1.62% | 9.4만 |
|---|
| 2026.04.17 | ₩222,220 | ₩231,897 | ₩220,282 | ₩230,239 | +3.61% | 17.6만 |
|---|
| 2026.04.16 | ₩221,177 | ₩222,567 | ₩218,130 | ₩219,119 | -0.93% | 12.2만 |
|---|
| 2026.04.15 | ₩218,892 | ₩221,592 | ₩218,076 | ₩220,856 | +0.90% | 6.2만 |
|---|
| 2026.04.14 | ₩215,804 | ₩219,293 | ₩215,751 | ₩217,969 | +1.00% | 8.8만 |
|---|
| 2026.04.13 | ₩210,110 | ₩215,577 | ₩208,854 | ₩215,390 | +2.51% | 9만 |
|---|
| 2026.04.10 | ₩211,527 | ₩213,853 | ₩210,150 | ₩211,393 | -0.06% | 7.5만 |
|---|
| 2026.04.09 | ₩206,635 | ₩211,527 | ₩205,807 | ₩210,859 | +2.04% | 10.8만 |
|---|
| 2026.04.08 | ₩207,865 | ₩210,779 | ₩206,127 | ₩208,386 | +0.25% | 19.9만 |
|---|
| 2026.04.07 | ₩202,532 | ₩204,871 | ₩198,001 | ₩202,666 | +0.07% | 5.4만 |
|---|
| 2026.04.06 | ₩200,581 | ₩203,828 | ₩200,581 | ₩203,494 | +1.45% | 7만 |
|---|
| 2026.04.02 | ₩195,675 | ₩201,810 | ₩195,649 | ₩200,888 | +2.66% | 7.1만 |
|---|
| 2026.04.01 | ₩198,709 | ₩202,091 | ₩196,130 | ₩198,669 | -0.02% | 7.1만 |
|---|
| 2026.03.31 | ₩195,435 | ₩198,856 | ₩193,804 | ₩198,282 | +1.46% | 9.9만 |
|---|
| 2026.03.30 | ₩189,794 | ₩194,900 | ₩189,701 | ₩192,949 | +1.66% | 6.7만 |
|---|
| 2026.03.27 | ₩191,265 | ₩192,601 | ₩188,458 | ₩189,286 | -1.03% | 8.3만 |
|---|
| 2026.03.26 | ₩192,962 | ₩195,368 | ₩190,463 | ₩194,432 | +0.76% | 8.2만 |
|---|
| 2026.03.25 | ₩194,031 | ₩194,031 | ₩189,781 | ₩193,149 | -0.45% | 9.6만 |
|---|
| 2026.03.24 | ₩189,794 | ₩192,294 | ₩188,458 | ₩191,505 | +0.90% | 7.5만 |
|---|
| 2026.03.23 | ₩190,877 | ₩194,766 | ₩189,340 | ₩190,797 | -0.04% | 10.5만 |
|---|
| 2026.03.20 | ₩185,317 | ₩190,342 | ₩182,751 | ₩187,442 | +1.15% | 63만 |
|---|
| 2026.03.19 | ₩186,974 | ₩191,331 | ₩182,537 | ₩185,785 | -0.64% | 15.8만 |
|---|
| 2026.03.18 | ₩196,063 | ₩198,656 | ₩188,271 | ₩188,271 | -3.97% | 14.5만 |
|---|
| 2026.03.17 | ₩200,554 | ₩203,200 | ₩195,956 | ₩197,239 | -1.65% | 20.1만 |
|---|
| 2026.03.16 | ₩202,425 | ₩205,205 | ₩199,725 | ₩200,180 | -1.11% | 9.6만 |
|---|
| 2026.03.13 | ₩205,058 | ₩206,903 | ₩201,369 | ₩202,559 | -1.22% | 8.6만 |
|---|
| 2026.03.12 | ₩207,036 | ₩207,838 | ₩201,476 | ₩202,572 | -2.16% | 10.3만 |
|---|
| 2026.03.11 | ₩214,027 | ₩214,027 | ₩207,972 | ₩209,322 | -2.20% | 7.1만 |
|---|
| 2026.03.10 | ₩213,679 | ₩218,130 | ₩211,781 | ₩214,775 | +0.51% | 8.2만 |
|---|
| 2026.03.09 | ₩212,623 | ₩216,967 | ₩209,643 | ₩215,804 | +1.50% | 10.7만 |
|---|
| 2026.03.06 | ₩213,479 | ₩217,796 | ₩211,193 | ₩215,296 | +0.85% | 15.8만 |
|---|
| 2026.03.05 | ₩215,350 | ₩219,386 | ₩214,361 | ₩216,726 | +0.64% | 12.2만 |
|---|
| 2026.03.04 | ₩212,757 | ₩216,526 | ₩211,220 | ₩213,519 | +0.36% | 7.2만 |
|---|
| 2026.03.03 | ₩211,781 | ₩214,067 | ₩207,023 | ₩212,824 | +0.49% | 9.3만 |
|---|
| 2026.03.02 | ₩208,226 | ₩214,334 | ₩207,504 | ₩213,091 | +2.34% | 7만 |
|---|
| 2026.02.27 | ₩213,853 | ₩216,339 | ₩209,188 | ₩210,725 | -1.46% | 14.2만 |
|---|
| 2026.02.26 | ₩215,898 | ₩218,023 | ₩214,133 | ₩216,847 | +0.44% | 7.9만 |
|---|
| 2026.02.25 | ₩212,690 | ₩215,189 | ₩211,166 | ₩213,906 | +0.57% | 10만 |
|---|
| 2026.02.24 | ₩208,012 | ₩213,011 | ₩205,553 | ₩211,554 | +1.70% | 12.9만 |
|---|
| 2026.02.23 | ₩201,824 | ₩208,881 | ₩196,063 | ₩207,972 | +3.05% | 23.4만 |
|---|
| 2026.02.20 | ₩216,165 | ₩222,848 | ₩198,522 | ₩199,765 | -7.59% | 45.1만 |
|---|
| 2026.02.19 | ₩232,792 | ₩234,583 | ₩227,753 | ₩232,618 | -0.07% | 9.3만 |
|---|
| 2026.02.18 | ₩234,503 | ₩236,388 | ₩232,779 | ₩233,434 | -0.46% | 9.2만 |
|---|
| 2026.02.17 | ₩233,968 | ₩236,508 | ₩229,103 | ₩233,902 | -0.03% | 9.4만 |
|---|
| 2026.02.13 | ₩240,624 | ₩240,624 | ₩231,603 | ₩232,565 | -3.35% | 10.2만 |
|---|
| 2026.02.12 | ₩240,611 | ₩241,119 | ₩237,564 | ₩239,435 | -0.49% | 7.8만 |
|---|
| 2026.02.11 | ₩243,632 | ₩245,864 | ₩236,160 | ₩238,686 | -2.03% | 11.3만 |
|---|
| 2026.02.10 | ₩238,085 | ₩244,554 | ₩236,575 | ₩243,979 | +2.48% | 9만 |
|---|
| 2026.02.09 | ₩229,437 | ₩241,988 | ₩228,221 | ₩236,989 | +3.29% | 15.6만 |
|---|
| 2026.02.06 | ₩229,892 | ₩230,413 | ₩227,179 | ₩229,651 | -0.10% | 20.4만 |
|---|
| 2026.02.05 | ₩232,565 | ₩233,206 | ₩226,350 | ₩229,397 | -1.36% | 9만 |
|---|
| 2026.02.04 | ₩229,076 | ₩232,258 | ₩226,858 | ₩231,549 | +1.08% | 8.2만 |
|---|
| 2026.02.03 | ₩226,791 | ₩229,758 | ₩223,048 | ₩227,138 | +0.15% | 12.6만 |
|---|
| 2026.02.02 | ₩227,018 | ₩229,745 | ₩226,470 | ₩227,539 | +0.23% | 10.9만 |
|---|
| 2026.01.30 | ₩228,943 | ₩230,092 | ₩224,439 | ₩226,283 | -1.16% | 18.3만 |
|---|
| 2026.01.29 | ₩224,211 | ₩229,370 | ₩223,703 | ₩228,555 | +1.94% | 9.1만 |
|---|
| 2026.01.28 | ₩231,014 | ₩231,228 | ₩223,369 | ₩223,583 | -3.22% | 5.4만 |
|---|
| 2026.01.27 | ₩230,774 | ₩231,629 | ₩228,635 | ₩231,081 | +0.13% | 15.3만 |
|---|
| 2026.01.26 | ₩228,381 | ₩232,097 | ₩226,751 | ₩231,389 | +1.32% | 7.1만 |
|---|
| 2026.01.23 | ₩233,674 | ₩233,674 | ₩227,553 | ₩228,849 | -2.06% | 14.4만 |
|---|
| 2026.01.22 | ₩234,129 | ₩237,283 | ₩232,725 | ₩235,064 | +0.40% | 4.8만 |
|---|
| 2026.01.21 | ₩227,192 | ₩233,153 | ₩227,192 | ₩233,046 | +2.58% | 6.8만 |
|---|
| 2026.01.20 | ₩227,606 | ₩232,565 | ₩225,013 | ₩226,163 | -0.63% | 4.5만 |
|---|
| 2026.01.16 | ₩227,285 | ₩231,335 | ₩227,285 | ₩231,001 | +1.63% | 8.5만 |
|---|
| 2026.01.15 | ₩222,781 | ₩227,499 | ₩221,592 | ₩227,392 | +2.07% | 9.4만 |
|---|
| 2026.01.14 | ₩224,278 | ₩225,668 | ₩221,004 | ₩223,904 | -0.17% | 9.6만 |
|---|
| 2026.01.13 | ₩231,469 | ₩231,469 | ₩221,939 | ₩223,623 | -3.39% | 18.6만 |
|---|
| 2026.01.12 | ₩231,923 | ₩234,810 | ₩229,878 | ₩230,948 | -0.42% | 18만 |
|---|
| 2026.01.09 | ₩236,869 | ₩237,898 | ₩233,233 | ₩234,142 | -1.15% | 9.3만 |
|---|
| 2026.01.08 | ₩232,244 | ₩237,176 | ₩230,360 | ₩235,719 | +1.50% | 21.9만 |
|---|
| 2026.01.07 | ₩234,904 | ₩235,572 | ₩228,916 | ₩233,233 | -0.71% | 12.7만 |
|---|
| 2026.01.06 | ₩237,083 | ₩239,970 | ₩234,089 | ₩235,652 | -0.60% | 13.8만 |
|---|
| 2026.01.05 | ₩234,556 | ₩241,253 | ₩233,233 | ₩238,593 | +1.72% | 10.3만 |
|---|
| 2026.01.02 | ₩235,104 | ₩236,013 | ₩230,961 | ₩235,813 | +0.30% | 7.8만 |
|---|
| 2025.12.31 | ₩236,428 | ₩236,708 | ₩234,155 | ₩234,663 | -0.75% | 9.7만 |
|---|
| 2025.12.30 | ₩235,906 | ₩237,671 | ₩235,733 | ₩236,601 | +0.29% | 4.7만 |
|---|
| 2025.12.29 | ₩238,860 | ₩238,860 | ₩234,770 | ₩237,056 | -0.76% | 6.2만 |
|---|
| 2025.12.26 | ₩237,417 | ₩240,304 | ₩236,307 | ₩237,363 | -0.02% | 6.5만 |
|---|
| 2025.12.24 | ₩234,583 | ₩238,486 | ₩233,955 | ₩238,152 | +1.52% | 4.5만 |
|---|
| 2025.12.23 | ₩238,566 | ₩239,756 | ₩235,318 | ₩236,000 | -1.08% | 7.5만 |
|---|
| 2025.12.22 | ₩235,532 | ₩240,558 | ₩231,790 | ₩238,259 | +1.16% | 12.5만 |
|---|
| 2025.12.19 | ₩237,818 | ₩239,622 | ₩234,249 | ₩236,668 | -0.48% | 9만 |
|---|
| 2025.12.18 | ₩238,833 | ₩240,010 | ₩236,187 | ₩237,644 | -0.50% | 6.5만 |
|---|
| 2025.12.17 | ₩237,029 | ₩240,584 | ₩236,494 | ₩236,909 | -0.05% | 5.7만 |
|---|
| 2025.12.16 | ₩239,261 | ₩239,261 | ₩236,294 | ₩237,457 | -0.75% | 6.2만 |
|---|
| 2025.12.15 | ₩243,258 | ₩243,271 | ₩234,797 | ₩238,753 | -1.85% | 7.6만 |
|---|
| 2025.12.12 | ₩248,310 | ₩248,938 | ₩242,482 | ₩243,431 | -1.96% | 5.7만 |
|---|
| 2025.12.11 | ₩246,693 | ₩248,604 | ₩244,581 | ₩246,652 | -0.02% | 7.8만 |
|---|
| 2025.12.10 | ₩242,883 | ₩249,459 | ₩239,689 | ₩246,118 | +1.33% | 12.9만 |
|---|
| 2025.12.09 | ₩233,594 | ₩242,202 | ₩233,247 | ₩241,707 | +3.47% | 9.3만 |
|---|
| 2025.12.08 | ₩235,265 | ₩235,265 | ₩232,017 | ₩233,607 | -0.70% | 5.8만 |
|---|
| 2025.12.05 | ₩236,093 | ₩237,590 | ₩232,592 | ₩234,971 | -0.48% | 6.4만 |
|---|
| 2025.12.04 | ₩236,174 | ₩237,323 | ₩232,712 | ₩235,091 | -0.46% | 6.5만 |
|---|
| 2025.12.03 | ₩233,781 | ₩240,103 | ₩233,781 | ₩236,468 | +1.15% | 9.1만 |
|---|
| 2025.12.02 | ₩232,899 | ₩235,840 | ₩229,959 | ₩232,899 | 0.00% | 7.7만 |
|---|
| 2025.12.01 | ₩228,221 | ₩234,102 | ₩227,459 | ₩231,616 | +1.49% | 11.3만 |
|---|
| 2025.11.28 | ₩229,624 | ₩231,335 | ₩227,700 | ₩229,571 | -0.02% | 3.5만 |
|---|
| 2025.11.26 | ₩228,555 | ₩232,805 | ₩227,219 | ₩230,814 | +0.99% | 10.6만 |
|---|
| 2025.11.25 | ₩224,439 | ₩229,210 | ₩223,877 | ₩229,023 | +2.04% | 4.9만 |
|---|
| 2025.11.24 | ₩221,752 | ₩224,545 | ₩218,197 | ₩223,743 | +0.90% | 9.5만 |
|---|
| 2025.11.21 | ₩221,044 | ₩224,826 | ₩219,680 | ₩220,135 | -0.41% | 12.8만 |
|---|
| 2025.11.20 | ₩221,151 | ₩226,109 | ₩218,344 | ₩219,172 | -0.89% | 11.7만 |
|---|
| 2025.11.19 | ₩216,833 | ₩221,805 | ₩216,833 | ₩221,017 | +1.93% | 10.6만 |
|---|
| 2025.11.18 | ₩217,822 | ₩219,694 | ₩215,510 | ₩216,767 | -0.48% | 5.7만 |
|---|
| 2025.11.17 | ₩217,863 | ₩221,725 | ₩217,208 | ₩217,782 | -0.04% | 7.9만 |
|---|
| 2025.11.14 | ₩225,120 | ₩225,254 | ₩219,172 | ₩219,373 | -2.55% | 7.4만 |
|---|
| 2025.11.13 | ₩224,198 | ₩226,804 | ₩221,872 | ₩225,815 | +0.72% | 18.2만 |
|---|
| 2025.11.12 | ₩220,536 | ₩223,436 | ₩220,536 | ₩223,262 | +1.24% | 6.5만 |
|---|
| 2025.11.11 | ₩218,972 | ₩222,126 | ₩217,301 | ₩221,271 | +1.05% | 5.7만 |
|---|
| 2025.11.10 | ₩219,226 | ₩222,206 | ₩216,940 | ₩217,675 | -0.71% | 9만 |
|---|
| 2025.11.07 | ₩217,809 | ₩222,113 | ₩217,809 | ₩219,092 | +0.59% | 7.1만 |
|---|
| 2025.11.06 | ₩225,281 | ₩225,281 | ₩213,545 | ₩216,780 | -3.77% | 10.2만 |
|---|
| 2025.11.05 | ₩225,922 | ₩230,373 | ₩223,169 | ₩227,513 | +0.70% | 12.6만 |
|---|
| 2025.11.04 | ₩220,870 | ₩229,264 | ₩214,722 | ₩221,177 | +0.14% | 13.5만 |
|---|
| 2025.11.03 | ₩210,284 | ₩214,855 | ₩207,437 | ₩211,313 | +0.49% | 6.4만 |
|---|
| 2025.10.31 | ₩207,317 | ₩212,182 | ₩207,317 | ₩212,035 | +2.28% | 4.5만 |
|---|
| 2025.10.30 | ₩209,870 | ₩214,093 | ₩207,745 | ₩208,948 | -0.44% | 4.9만 |
|---|
| 2025.10.29 | ₩213,118 | ₩216,192 | ₩209,282 | ₩210,805 | -1.08% | 5.1만 |
|---|
| 2025.10.28 | ₩215,898 | ₩217,462 | ₩213,385 | ₩214,815 | -0.50% | 3.4만 |
|---|
| 2025.10.27 | ₩218,397 | ₩219,400 | ₩216,058 | ₩216,980 | -0.65% | 3.5만 |
|---|
| 2025.10.24 | ₩217,863 | ₩219,867 | ₩216,900 | ₩218,250 | +0.18% | 5.8만 |
|---|
| 2025.10.23 | ₩215,711 | ₩216,900 | ₩213,545 | ₩215,871 | +0.07% | 4.8만 |
|---|
| 2025.10.22 | ₩216,526 | ₩218,036 | ₩215,189 | ₩216,526 | 0.00% | 4만 |
|---|
| 2025.10.21 | ₩212,797 | ₩216,446 | ₩211,888 | ₩216,085 | +1.55% | 4만 |
|---|
| 2025.10.20 | ₩209,402 | ₩212,931 | ₩208,373 | ₩212,931 | +1.69% | 6만 |
|---|
| 2025.10.17 | ₩207,999 | ₩212,329 | ₩207,170 | ₩208,680 | +0.33% | 6.9만 |
|---|
| 2025.10.16 | ₩218,357 | ₩218,357 | ₩207,424 | ₩207,504 | -4.97% | 6.7만 |
|---|
| 2025.10.15 | ₩220,643 | ₩222,594 | ₩216,980 | ₩218,678 | -0.89% | 6.6만 |
|---|
| 2025.10.14 | ₩217,488 | ₩221,231 | ₩215,323 | ₩220,643 | +1.45% | 6.6만 |
|---|
| 2025.10.13 | ₩219,226 | ₩220,589 | ₩214,855 | ₩217,943 | -0.59% | 8.3만 |
|---|
| 2025.10.10 | ₩216,579 | ₩223,102 | ₩213,853 | ₩219,186 | +1.20% | 18만 |
|---|