시장 데이터를 불러오는 중
First Horizon Corporation Depositary Shares, each representing a 1/4,000th interest in a share of Non-Cumulative Perpetual Preferred Stock, Series E · FHN-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,288 | ₩28,569 | ₩28,053 | ₩28,475 | +0.66% | 2.3만 |
| 2026.10.08 | ₩28,140 | ₩28,563 | ₩27,819 | ₩28,542 | +1.43% | 2.9만 |
| 2026.10.07 | ₩28,207 | ₩28,623 | ₩28,020 | ₩28,248 | +0.14% | 1.7만 |
| 2026.10.06 | ₩28,690 | ₩29,159 | ₩28,502 | ₩28,502 | -0.65% | 2.7만 |
| 2026.10.05 | ₩29,802 | ₩29,842 | ₩27,939 | ₩28,609 | -4.00% | 7.5만 |
| 2026.10.02 | ₩30,030 | ₩30,206 | ₩29,679 | ₩29,679 | -1.17% | 7.2천 |
| 2026.10.01 | ₩30,110 | ₩30,110 | ₩29,588 | ₩29,815 | -0.98% | 1.4만 |
| 2026.09.30 | ₩29,708 | ₩30,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,503 |
| ₩30,137 |
| +1.44% |
| 1.9만 |
| 2026.09.29 | ₩30,485 | ₩30,485 | ₩29,681 | ₩29,896 | -1.93% | 2.1만 |
|---|
| 2026.09.28 | ₩30,579 | ₩30,928 | ₩30,097 | ₩30,379 | -0.66% | 1.1만 |
|---|
| 2026.09.25 | ₩30,820 | ₩31,030 | ₩30,526 | ₩31,021 | +0.65% | 1.4만 |
|---|
| 2026.09.24 | ₩31,088 | ₩31,397 | ₩30,834 | ₩30,834 | -0.82% | 1.8만 |
|---|
| 2026.09.23 | ₩31,330 | ₩31,330 | ₩31,008 | ₩31,222 | -0.34% | 1.2만 |
|---|
| 2026.09.22 | ₩31,732 | ₩31,745 | ₩31,397 | ₩31,397 | -1.06% | 8.2천 |
|---|
| 2026.09.21 | ₩31,289 | ₩31,490 | ₩31,289 | ₩31,440 | +0.48% | 9천 |
|---|
| 2026.09.18 | ₩31,289 | ₩31,330 | ₩31,169 | ₩31,316 | +0.09% | 1.4천 |
|---|
| 2026.09.17 | ₩31,155 | ₩31,814 | ₩31,155 | ₩31,457 | +0.97% | 2만 |
|---|
| 2026.09.16 | ₩31,222 | ₩31,410 | ₩31,008 | ₩31,115 | -0.34% | 4.4천 |
|---|
| 2026.09.15 | ₩31,048 | ₩32,000 | ₩30,889 | ₩31,222 | +0.56% | 3.2만 |
|---|
| 2026.09.14 | ₩31,263 | ₩31,263 | ₩30,834 | ₩30,834 | -1.37% | 1.2만 |
|---|
| 2026.09.11 | ₩31,222 | ₩31,235 | ₩30,834 | ₩31,088 | -0.43% | 8.2천 |
|---|
| 2026.09.10 | ₩31,155 | ₩31,169 | ₩30,954 | ₩31,062 | -0.30% | 7천 |
|---|
| 2026.09.09 | ₩31,088 | ₩31,356 | ₩30,954 | ₩31,155 | +0.22% | 8.8천 |
|---|
| 2026.09.08 | ₩31,088 | ₩31,222 | ₩30,954 | ₩31,155 | +0.22% | 6.9천 |
|---|
| 2026.09.04 | ₩31,088 | ₩31,557 | ₩31,088 | ₩31,316 | +0.73% | 3.5천 |
|---|
| 2026.09.03 | ₩31,209 | ₩31,222 | ₩31,088 | ₩31,222 | +0.04% | 1만 |
|---|
| 2026.09.02 | ₩31,291 | ₩31,557 | ₩31,196 | ₩31,222 | -0.22% | 1.2만 |
|---|
| 2026.09.01 | ₩31,313 | ₩31,664 | ₩31,289 | ₩31,477 | +0.53% | 1.1만 |
|---|
| 2026.08.31 | ₩31,517 | ₩31,663 | ₩31,289 | ₩31,370 | -0.47% | 6.8천 |
|---|
| 2026.08.28 | ₩31,497 | ₩31,678 | ₩31,289 | ₩31,484 | -0.04% | 1.1만 |
|---|
| 2026.08.27 | ₩31,517 | ₩31,946 | ₩31,308 | ₩31,557 | +0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩31,450 | ₩31,464 | ₩31,356 | ₩31,464 | +0.04% | 8.4천 |
|---|
| 2026.08.25 | ₩31,347 | ₩31,517 | ₩31,343 | ₩31,403 | +0.18% | 1.1만 |
|---|
| 2026.08.24 | ₩31,289 | ₩31,300 | ₩31,169 | ₩31,268 | -0.07% | 5.9천 |
|---|
| 2026.08.21 | ₩31,180 | ₩31,316 | ₩31,180 | ₩31,303 | +0.39% | 4.2천 |
|---|
| 2026.08.20 | ₩31,303 | ₩31,316 | ₩31,209 | ₩31,263 | -0.13% | 5.8천 |
|---|
| 2026.08.19 | ₩31,196 | ₩31,316 | ₩31,169 | ₩31,222 | +0.09% | 1.9만 |
|---|
| 2026.08.18 | ₩31,387 | ₩31,387 | ₩31,088 | ₩31,109 | -0.89% | 9.9천 |
|---|
| 2026.08.17 | ₩31,611 | ₩31,611 | ₩31,308 | ₩31,410 | -0.64% | 1.5만 |
|---|
| 2026.08.14 | ₩31,598 | ₩31,598 | ₩31,383 | ₩31,484 | -0.36% | 4.9천 |
|---|
| 2026.08.13 | ₩31,571 | ₩31,571 | ₩31,222 | ₩31,504 | -0.21% | 1.2만 |
|---|
| 2026.08.12 | ₩31,557 | ₩31,557 | ₩31,423 | ₩31,490 | -0.21% | 8.2천 |
|---|
| 2026.08.11 | ₩31,464 | ₩31,591 | ₩31,464 | ₩31,477 | +0.04% | 2.6천 |
|---|
| 2026.08.10 | ₩31,584 | ₩31,598 | ₩31,450 | ₩31,504 | -0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩31,624 | ₩31,678 | ₩31,544 | ₩31,611 | -0.04% | 2.2천 |
|---|
| 2026.08.06 | ₩31,651 | ₩31,758 | ₩31,651 | ₩31,758 | +0.34% | 5.3천 |
|---|
| 2026.08.05 | ₩31,691 | ₩31,783 | ₩31,651 | ₩31,691 | 0.00% | 7.2천 |
|---|
| 2026.08.04 | ₩31,785 | ₩31,825 | ₩31,624 | ₩31,691 | -0.30% | 1.9만 |
|---|
| 2026.08.03 | ₩31,825 | ₩31,962 | ₩31,825 | ₩31,879 | +0.17% | 6.1천 |
|---|
| 2026.07.31 | ₩31,812 | ₩31,919 | ₩31,812 | ₩31,825 | +0.04% | 1만 |
|---|
| 2026.07.30 | ₩31,785 | ₩31,906 | ₩31,718 | ₩31,812 | +0.08% | 4.8천 |
|---|
| 2026.07.29 | ₩31,758 | ₩31,812 | ₩31,718 | ₩31,812 | +0.17% | 5.3천 |
|---|
| 2026.07.28 | ₩31,825 | ₩31,959 | ₩31,825 | ₩31,872 | +0.15% | 4.6천 |
|---|
| 2026.07.27 | ₩31,772 | ₩31,785 | ₩31,665 | ₩31,759 | -0.04% | 5.8천 |
|---|
| 2026.07.24 | ₩31,758 | ₩31,906 | ₩31,651 | ₩31,906 | +0.46% | 7.1천 |
|---|
| 2026.07.23 | ₩31,959 | ₩31,959 | ₩31,557 | ₩31,651 | -0.96% | 6.6천 |
|---|
| 2026.07.22 | ₩31,950 | ₩31,950 | ₩31,899 | ₩31,899 | -0.16% | 971 |
|---|
| 2026.07.21 | ₩31,825 | ₩31,973 | ₩31,825 | ₩31,825 | 0.00% | 8.3천 |
|---|
| 2026.07.20 | ₩31,906 | ₩31,973 | ₩31,839 | ₩31,892 | -0.04% | 5.2천 |
|---|
| 2026.07.17 | ₩31,758 | ₩31,866 | ₩31,758 | ₩31,866 | +0.34% | 5.1천 |
|---|
| 2026.07.16 | ₩31,866 | ₩31,919 | ₩31,772 | ₩31,785 | -0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩31,545 | ₩31,959 | ₩31,545 | ₩31,959 | +1.31% | 1.9만 |
|---|
| 2026.07.14 | ₩31,624 | ₩31,691 | ₩31,544 | ₩31,624 | 0.00% | 5.7천 |
|---|
| 2026.07.13 | ₩31,745 | ₩31,812 | ₩31,558 | ₩31,624 | -0.38% | 1만 |
|---|
| 2026.07.10 | ₩31,758 | ₩31,812 | ₩31,624 | ₩31,638 | -0.38% | 1.5만 |
|---|
| 2026.07.09 | ₩31,557 | ₩31,799 | ₩31,557 | ₩31,799 | +0.76% | 1.1만 |
|---|
| 2026.07.08 | ₩31,745 | ₩31,745 | ₩31,383 | ₩31,557 | -0.59% | 6.3천 |
|---|
| 2026.07.07 | ₩31,758 | ₩31,758 | ₩31,651 | ₩31,665 | -0.30% | 1.7만 |
|---|
| 2026.07.06 | ₩31,624 | ₩31,892 | ₩31,582 | ₩31,691 | +0.21% | 4.7천 |
|---|
| 2026.07.02 | ₩31,571 | ₩31,805 | ₩31,558 | ₩31,598 | +0.08% | 3천 |
|---|
| 2026.07.01 | ₩31,477 | ₩31,812 | ₩31,477 | ₩31,691 | +0.68% | 1.1만 |
|---|
| 2026.06.30 | ₩31,638 | ₩32,080 | ₩31,222 | ₩31,464 | -0.55% | 3.9만 |
|---|
| 2026.06.29 | ₩31,678 | ₩31,758 | ₩31,587 | ₩31,638 | -0.13% | 1.1만 |
|---|
| 2026.06.26 | ₩31,785 | ₩31,986 | ₩31,678 | ₩31,678 | -0.34% | 6.9천 |
|---|
| 2026.06.25 | ₩32,093 | ₩32,201 | ₩31,598 | ₩31,718 | -1.17% | 2만 |
|---|
| 2026.06.24 | ₩32,670 | ₩32,871 | ₩32,584 | ₩32,723 | +0.16% | 7.6천 |
|---|
| 2026.06.23 | ₩32,629 | ₩32,724 | ₩32,589 | ₩32,589 | -0.12% | 7.3천 |
|---|
| 2026.06.22 | ₩32,777 | ₩32,777 | ₩32,676 | ₩32,696 | -0.24% | 5.2천 |
|---|
| 2026.06.18 | ₩32,750 | ₩32,830 | ₩32,536 | ₩32,696 | -0.16% | 1.1천 |
|---|
| 2026.06.17 | ₩32,684 | ₩32,684 | ₩32,603 | ₩32,603 | -0.25% | 1.4천 |
|---|
| 2026.06.16 | ₩32,509 | ₩32,723 | ₩32,509 | ₩32,683 | +0.54% | 3.1천 |
|---|
| 2026.06.15 | ₩32,321 | ₩32,790 | ₩32,321 | ₩32,686 | +1.13% | 7.6천 |
|---|
| 2026.06.12 | ₩32,629 | ₩32,656 | ₩32,495 | ₩32,589 | -0.12% | 6.7천 |
|---|
| 2026.06.11 | ₩32,449 | ₩32,576 | ₩32,375 | ₩32,375 | -0.23% | 5.7천 |
|---|
| 2026.06.10 | ₩32,428 | ₩32,442 | ₩32,281 | ₩32,442 | +0.04% | 2.8천 |
|---|
| 2026.06.09 | ₩32,455 | ₩32,495 | ₩32,321 | ₩32,495 | +0.12% | 3.5천 |
|---|
| 2026.06.08 | ₩32,442 | ₩32,589 | ₩32,308 | ₩32,589 | +0.45% | 5.4천 |
|---|
| 2026.06.05 | ₩32,355 | ₩32,433 | ₩32,308 | ₩32,308 | -0.14% | 1.1만 |
|---|
| 2026.06.04 | ₩32,452 | ₩32,452 | ₩32,375 | ₩32,382 | -0.22% | 4.4천 |
|---|
| 2026.06.03 | ₩32,442 | ₩32,442 | ₩32,174 | ₩32,361 | -0.25% | 3.2천 |
|---|
| 2026.06.02 | ₩32,227 | ₩32,348 | ₩32,227 | ₩32,348 | +0.37% | 2.9천 |
|---|
| 2026.06.01 | ₩32,321 | ₩32,509 | ₩32,321 | ₩32,375 | +0.17% | 7.9천 |
|---|
| 2026.05.29 | ₩32,469 | ₩32,654 | ₩32,321 | ₩32,335 | -0.41% | 1.9만 |
|---|
| 2026.05.28 | ₩32,477 | ₩32,763 | ₩32,469 | ₩32,509 | +0.10% | 8.5천 |
|---|
| 2026.05.27 | ₩32,603 | ₩32,629 | ₩32,469 | ₩32,562 | -0.12% | 5.9천 |
|---|
| 2026.05.26 | ₩32,536 | ₩32,696 | ₩32,469 | ₩32,603 | +0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩32,388 | ₩32,495 | ₩32,294 | ₩32,495 | +0.33% | 4.6천 |
|---|
| 2026.05.21 | ₩32,536 | ₩32,536 | ₩32,214 | ₩32,254 | -0.86% | 5.4천 |
|---|
| 2026.05.20 | ₩32,629 | ₩32,629 | ₩32,442 | ₩32,536 | -0.29% | 1.2만 |
|---|
| 2026.05.19 | ₩32,629 | ₩32,804 | ₩32,495 | ₩32,562 | -0.21% | 7.3천 |
|---|
| 2026.05.18 | ₩32,904 | ₩33,072 | ₩32,656 | ₩32,656 | -0.75% | 3.7천 |
|---|
| 2026.05.15 | ₩32,991 | ₩33,018 | ₩32,871 | ₩32,871 | -0.37% | 3.4천 |
|---|
| 2026.05.14 | ₩33,259 | ₩33,259 | ₩33,045 | ₩33,179 | -0.24% | 2.5천 |
|---|
| 2026.05.13 | ₩33,299 | ₩33,299 | ₩33,005 | ₩33,005 | -0.89% | 9.2천 |
|---|
| 2026.05.12 | ₩33,112 | ₩33,165 | ₩32,985 | ₩33,165 | +0.16% | 7.9천 |
|---|
| 2026.05.11 | ₩33,232 | ₩33,299 | ₩33,112 | ₩33,206 | -0.08% | 6.3천 |
|---|
| 2026.05.08 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩33,206 | ₩33,259 | ₩33,119 | ₩33,119 | -0.26% | 2.8천 |
|---|
| 2026.05.06 | ₩33,353 | ₩33,353 | ₩33,145 | ₩33,145 | -0.62% | 3.6천 |
|---|
| 2026.05.05 | ₩32,991 | ₩33,072 | ₩32,991 | ₩33,072 | +0.24% | 5.5천 |
|---|
| 2026.05.04 | ₩33,380 | ₩33,380 | ₩33,005 | ₩33,005 | -1.12% | 4천 |
|---|
| 2026.05.01 | ₩33,219 | ₩33,219 | ₩33,206 | ₩33,206 | -0.04% | 1.2천 |
|---|
| 2026.04.30 | ₩33,031 | ₩33,165 | ₩32,978 | ₩33,045 | +0.04% | 5.6천 |
|---|
| 2026.04.29 | ₩33,152 | ₩33,447 | ₩33,152 | ₩33,447 | +0.89% | 4.3천 |
|---|
| 2026.04.28 | ₩33,239 | ₩33,239 | ₩32,938 | ₩33,152 | -0.26% | 3.6천 |
|---|
| 2026.04.27 | ₩32,991 | ₩33,212 | ₩32,991 | ₩33,212 | +0.67% | 9.9천 |
|---|
| 2026.04.24 | ₩32,995 | ₩33,366 | ₩32,995 | ₩33,366 | +1.13% | 1.7천 |
|---|
| 2026.04.23 | ₩33,186 | ₩33,474 | ₩33,179 | ₩33,179 | -0.02% | 6.6천 |
|---|
| 2026.04.22 | ₩32,938 | ₩33,434 | ₩32,924 | ₩33,381 | +1.35% | 4.5천 |
|---|
| 2026.04.21 | ₩33,165 | ₩33,420 | ₩32,763 | ₩32,777 | -1.17% | 4.1천 |
|---|
| 2026.04.20 | ₩33,031 | ₩33,199 | ₩33,031 | ₩33,092 | +0.18% | 9.3천 |
|---|
| 2026.04.17 | ₩33,152 | ₩33,152 | ₩32,931 | ₩33,031 | -0.36% | 5.6천 |
|---|
| 2026.04.16 | ₩32,629 | ₩33,152 | ₩32,629 | ₩32,911 | +0.86% | 3.6천 |
|---|
| 2026.04.15 | ₩32,851 | ₩33,152 | ₩32,851 | ₩33,152 | +0.92% | 2.5천 |
|---|
| 2026.04.14 | ₩33,098 | ₩33,098 | ₩32,964 | ₩33,098 | 0.00% | 9.1천 |
|---|
| 2026.04.13 | ₩32,844 | ₩33,009 | ₩32,844 | ₩33,009 | +0.50% | 1.3천 |
|---|
| 2026.04.10 | ₩33,098 | ₩33,366 | ₩32,904 | ₩32,904 | -0.59% | 7.1천 |
|---|
| 2026.04.09 | ₩33,118 | ₩33,125 | ₩32,777 | ₩33,031 | -0.26% | 3.1천 |
|---|
| 2026.04.08 | ₩32,603 | ₩32,817 | ₩32,254 | ₩32,817 | +0.66% | 0 |
|---|
| 2026.04.07 | ₩32,697 | ₩32,697 | ₩32,241 | ₩32,355 | -1.05% | 1만 |
|---|
| 2026.04.06 | ₩32,576 | ₩32,710 | ₩32,495 | ₩32,495 | -0.25% | 3.7천 |
|---|
| 2026.04.02 | ₩32,294 | ₩32,428 | ₩32,294 | ₩32,406 | +0.34% | 3.3천 |
|---|
| 2026.04.01 | ₩32,428 | ₩32,495 | ₩31,989 | ₩32,294 | -0.41% | 8.7천 |
|---|
| 2026.03.31 | ₩31,973 | ₩32,455 | ₩31,812 | ₩31,812 | -0.50% | 2.9만 |
|---|
| 2026.03.30 | ₩32,160 | ₩32,335 | ₩31,959 | ₩31,959 | -0.62% | 9.8천 |
|---|
| 2026.03.27 | ₩31,892 | ₩32,214 | ₩31,892 | ₩32,174 | +0.88% | 3.5천 |
|---|
| 2026.03.26 | ₩32,603 | ₩32,603 | ₩31,892 | ₩31,893 | -2.18% | 7.4천 |
|---|
| 2026.03.25 | ₩32,973 | ₩32,973 | ₩32,595 | ₩32,884 | -0.27% | 2.8천 |
|---|
| 2026.03.24 | ₩32,938 | ₩33,031 | ₩32,683 | ₩32,897 | -0.12% | 4.4천 |
|---|
| 2026.03.23 | ₩32,696 | ₩32,938 | ₩32,636 | ₩32,938 | +0.74% | 6.9천 |
|---|
| 2026.03.20 | ₩32,696 | ₩32,696 | ₩32,455 | ₩32,522 | -0.53% | 1.6만 |
|---|
| 2026.03.19 | ₩32,683 | ₩32,696 | ₩32,596 | ₩32,629 | -0.16% | 8.8천 |
|---|
| 2026.03.18 | ₩32,696 | ₩32,763 | ₩32,522 | ₩32,522 | -0.53% | 1.2만 |
|---|
| 2026.03.17 | ₩32,609 | ₩32,830 | ₩32,495 | ₩32,616 | +0.02% | 6천 |
|---|
| 2026.03.16 | ₩32,442 | ₩32,616 | ₩32,335 | ₩32,382 | -0.19% | 2.4만 |
|---|
| 2026.03.13 | ₩32,931 | ₩32,931 | ₩32,375 | ₩32,442 | -1.49% | 2.4만 |
|---|
| 2026.03.12 | ₩32,643 | ₩33,105 | ₩32,455 | ₩32,455 | -0.57% | 1.6만 |
|---|
| 2026.03.11 | ₩32,964 | ₩33,407 | ₩32,670 | ₩32,737 | -0.69% | 1.6만 |
|---|
| 2026.03.10 | ₩32,844 | ₩33,266 | ₩32,844 | ₩32,991 | +0.45% | 1 |
|---|
| 2026.03.09 | ₩32,897 | ₩33,299 | ₩32,844 | ₩32,897 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩33,299 | ₩33,393 | ₩32,964 | ₩33,186 | -0.34% | 1 |
|---|
| 2026.03.05 | ₩33,353 | ₩33,621 | ₩33,159 | ₩33,326 | -0.08% | 1 |
|---|
| 2026.03.04 | ₩33,501 | ₩33,668 | ₩33,366 | ₩33,366 | -0.40% | 1 |
|---|
| 2026.03.03 | ₩33,434 | ₩33,824 | ₩33,407 | ₩33,594 | +0.48% | 1 |
|---|
| 2026.03.02 | ₩33,192 | ₩33,434 | ₩33,172 | ₩33,434 | +0.73% | 1 |
|---|
| 2026.02.27 | ₩33,232 | ₩33,366 | ₩32,964 | ₩33,139 | -0.28% | 1 |
|---|
| 2026.02.26 | ₩33,501 | ₩33,535 | ₩33,434 | ₩33,535 | +0.10% | 3.8천 |
|---|
| 2026.02.25 | ₩33,366 | ₩33,501 | ₩33,366 | ₩33,501 | +0.40% | 1 |
|---|
| 2026.02.24 | ₩33,460 | ₩33,460 | ₩33,393 | ₩33,420 | -0.12% | 1 |
|---|
| 2026.02.23 | ₩33,434 | ₩33,434 | ₩33,397 | ₩33,397 | -0.11% | 1 |
|---|
| 2026.02.20 | ₩33,246 | ₩33,434 | ₩33,246 | ₩33,434 | +0.56% | 2천 |
|---|
| 2026.02.19 | ₩33,434 | ₩33,460 | ₩33,313 | ₩33,357 | -0.23% | 3.5천 |
|---|
| 2026.02.18 | ₩33,433 | ₩33,434 | ₩33,415 | ₩33,434 | +0.00% | 1.3천 |
|---|
| 2026.02.17 | ₩33,447 | ₩33,447 | ₩33,386 | ₩33,434 | -0.04% | 3.8천 |
|---|
| 2026.02.13 | ₩33,434 | ₩33,434 | ₩33,365 | ₩33,434 | 0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩33,380 | ₩33,380 | ₩33,246 | ₩33,366 | -0.04% | 7천 |
|---|
| 2026.02.11 | ₩33,420 | ₩33,567 | ₩33,366 | ₩33,424 | +0.01% | 1.3만 |
|---|
| 2026.02.10 | ₩33,567 | ₩33,567 | ₩33,299 | ₩33,299 | -0.80% | 6.9천 |
|---|
| 2026.02.09 | ₩33,434 | ₩33,434 | ₩33,165 | ₩33,366 | -0.20% | 2.8천 |
|---|
| 2026.02.06 | ₩33,407 | ₩33,460 | ₩33,112 | ₩33,259 | -0.44% | 9.7천 |
|---|
| 2026.02.05 | ₩33,416 | ₩33,416 | ₩33,179 | ₩33,219 | -0.59% | 1.1만 |
|---|
| 2026.02.04 | ₩33,203 | ₩33,460 | ₩33,092 | ₩33,166 | -0.11% | 4.9천 |
|---|
| 2026.02.03 | ₩33,501 | ₩33,581 | ₩33,353 | ₩33,460 | -0.12% | 1.4만 |
|---|
| 2026.02.02 | ₩33,621 | ₩33,621 | ₩33,501 | ₩33,501 | -0.36% | 2.3천 |
|---|
| 2026.01.30 | ₩33,661 | ₩33,661 | ₩33,407 | ₩33,501 | -0.48% | 1.8천 |
|---|
| 2026.01.29 | ₩33,487 | ₩33,487 | ₩33,407 | ₩33,471 | -0.05% | 4.7천 |
|---|
| 2026.01.28 | ₩33,299 | ₩33,501 | ₩33,299 | ₩33,500 | +0.60% | 2.7천 |
|---|
| 2026.01.27 | ₩33,483 | ₩33,567 | ₩33,467 | ₩33,567 | +0.25% | 2.4천 |
|---|
| 2026.01.26 | ₩33,567 | ₩33,594 | ₩33,454 | ₩33,454 | -0.34% | 6.5천 |
|---|
| 2026.01.23 | ₩33,345 | ₩33,527 | ₩33,345 | ₩33,434 | +0.27% | 1.7천 |
|---|
| 2026.01.22 | ₩33,393 | ₩33,567 | ₩33,275 | ₩33,487 | +0.28% | 1.5만 |
|---|
| 2026.01.21 | ₩33,192 | ₩33,500 | ₩33,192 | ₩33,366 | +0.52% | 7.5천 |
|---|
| 2026.01.20 | ₩33,393 | ₩33,447 | ₩33,259 | ₩33,313 | -0.24% | 2.1만 |
|---|
| 2026.01.16 | ₩33,299 | ₩33,483 | ₩33,273 | ₩33,447 | +0.44% | 1만 |
|---|
| 2026.01.15 | ₩33,366 | ₩33,501 | ₩33,130 | ₩33,259 | -0.32% | 2.8만 |
|---|
| 2026.01.14 | ₩33,152 | ₩33,313 | ₩32,804 | ₩33,313 | +0.49% | 1.2만 |
|---|
| 2026.01.13 | ₩32,763 | ₩33,125 | ₩32,525 | ₩33,098 | +1.02% | 2만 |
|---|
| 2026.01.12 | ₩32,650 | ₩32,790 | ₩32,509 | ₩32,634 | -0.05% | 7.3천 |
|---|
| 2026.01.09 | ₩32,696 | ₩32,804 | ₩32,536 | ₩32,616 | -0.25% | 5.4천 |
|---|
| 2026.01.08 | ₩32,737 | ₩32,857 | ₩32,643 | ₩32,670 | -0.20% | 6.9천 |
|---|
| 2026.01.07 | ₩32,763 | ₩32,804 | ₩32,629 | ₩32,737 | -0.08% | 6.5천 |
|---|
| 2026.01.06 | ₩32,897 | ₩32,938 | ₩32,576 | ₩32,616 | -0.86% | 6.7천 |
|---|
| 2026.01.05 | ₩33,366 | ₩33,366 | ₩32,710 | ₩32,804 | -1.69% | 8.2천 |
|---|
| 2026.01.02 | ₩32,455 | ₩32,897 | ₩32,428 | ₩32,864 | +1.26% | 2.2만 |
|---|
| 2025.12.31 | ₩32,696 | ₩32,857 | ₩32,201 | ₩32,402 | -0.90% | 4만 |
|---|
| 2025.12.30 | ₩32,603 | ₩32,851 | ₩32,603 | ₩32,777 | +0.53% | 1.4만 |
|---|
| 2025.12.29 | ₩32,737 | ₩32,897 | ₩32,522 | ₩32,717 | -0.06% | 2.3만 |
|---|
| 2025.12.26 | ₩32,830 | ₩32,951 | ₩32,723 | ₩32,871 | +0.12% | 6.3천 |
|---|
| 2025.12.24 | ₩33,326 | ₩33,460 | ₩33,326 | ₩33,460 | +0.40% | 6.4천 |
|---|
| 2025.12.23 | ₩33,340 | ₩33,340 | ₩33,098 | ₩33,299 | -0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩33,299 | ₩33,373 | ₩33,085 | ₩33,310 | +0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩33,366 | ₩33,447 | ₩33,299 | ₩33,299 | -0.20% | 4.5천 |
|---|
| 2025.12.18 | ₩33,259 | ₩33,434 | ₩33,259 | ₩33,434 | +0.52% | 4.8천 |
|---|
| 2025.12.17 | ₩33,259 | ₩33,447 | ₩33,246 | ₩33,420 | +0.48% | 4.2천 |
|---|
| 2025.12.16 | ₩33,353 | ₩33,447 | ₩33,112 | ₩33,246 | -0.32% | 4.8천 |
|---|
| 2025.12.15 | ₩32,897 | ₩33,231 | ₩32,897 | ₩33,165 | +0.81% | 2.8천 |
|---|
| 2025.12.12 | ₩33,165 | ₩33,259 | ₩33,139 | ₩33,233 | +0.20% | 5.8천 |
|---|
| 2025.12.11 | ₩33,165 | ₩33,232 | ₩33,065 | ₩33,165 | 0.00% | 6.4천 |
|---|
| 2025.12.10 | ₩33,058 | ₩33,128 | ₩32,898 | ₩33,127 | +0.21% | 5.5천 |
|---|
| 2025.12.09 | ₩33,108 | ₩33,165 | ₩33,018 | ₩33,018 | -0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩33,098 | ₩33,098 | ₩33,018 | ₩33,072 | -0.08% | 3.8천 |
|---|
| 2025.12.05 | ₩32,964 | ₩33,005 | ₩32,846 | ₩32,964 | +0.00% | 9.5천 |
|---|
| 2025.12.04 | ₩32,911 | ₩32,964 | ₩32,700 | ₩32,924 | +0.04% | 6.8천 |
|---|
| 2025.12.03 | ₩33,098 | ₩33,165 | ₩32,830 | ₩32,844 | -0.77% | 1.1만 |
|---|
| 2025.12.02 | ₩33,125 | ₩33,161 | ₩32,953 | ₩33,003 | -0.37% | 7.2천 |
|---|
| 2025.12.01 | ₩33,112 | ₩33,152 | ₩32,883 | ₩33,072 | -0.12% | 3천 |
|---|
| 2025.11.28 | ₩32,897 | ₩33,192 | ₩32,897 | ₩32,911 | +0.04% | 7.1천 |
|---|
| 2025.11.26 | ₩32,884 | ₩32,964 | ₩32,857 | ₩32,857 | -0.08% | 6.4천 |
|---|
| 2025.11.25 | ₩32,710 | ₩33,098 | ₩32,643 | ₩32,884 | +0.53% | 1.6만 |
|---|
| 2025.11.24 | ₩33,018 | ₩33,068 | ₩32,696 | ₩32,723 | -0.89% | 7.1천 |
|---|
| 2025.11.21 | ₩32,830 | ₩33,085 | ₩32,696 | ₩32,837 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩33,139 | ₩33,165 | ₩32,844 | ₩32,844 | -0.89% | 7.3천 |
|---|
| 2025.11.19 | ₩33,018 | ₩33,139 | ₩32,938 | ₩33,125 | +0.32% | 4.7천 |
|---|
| 2025.11.18 | ₩33,010 | ₩33,246 | ₩32,938 | ₩33,179 | +0.51% | 7.9천 |
|---|
| 2025.11.17 | ₩33,249 | ₩33,249 | ₩33,112 | ₩33,115 | -0.40% | 8.9천 |
|---|
| 2025.11.14 | ₩32,978 | ₩33,165 | ₩32,924 | ₩33,165 | +0.57% | 1.2만 |
|---|
| 2025.11.13 | ₩33,407 | ₩33,407 | ₩33,018 | ₩33,299 | -0.32% | 1.4만 |
|---|
| 2025.11.12 | ₩33,420 | ₩33,460 | ₩33,420 | ₩33,442 | +0.07% | 7.9천 |
|---|
| 2025.11.11 | ₩33,313 | ₩33,460 | ₩32,965 | ₩33,407 | +0.28% | 4.4천 |
|---|
| 2025.11.10 | ₩33,085 | ₩33,340 | ₩32,991 | ₩33,313 | +0.69% | 8.1천 |
|---|
| 2025.11.07 | ₩32,928 | ₩33,151 | ₩32,928 | ₩33,087 | +0.48% | 4.9천 |
|---|
| 2025.11.06 | ₩33,192 | ₩33,192 | ₩33,005 | ₩33,059 | -0.40% | 6.7천 |
|---|
| 2025.11.05 | ₩33,232 | ₩33,232 | ₩32,898 | ₩32,978 | -0.77% | 6.7천 |
|---|
| 2025.11.04 | ₩32,924 | ₩33,301 | ₩32,844 | ₩32,897 | -0.08% | 9.6천 |
|---|
| 2025.11.03 | ₩33,299 | ₩33,299 | ₩32,897 | ₩32,897 | -1.21% | 8.3천 |
|---|
| 2025.10.31 | ₩33,018 | ₩33,206 | ₩32,897 | ₩33,165 | +0.45% | 1.8만 |
|---|
| 2025.10.30 | ₩33,246 | ₩33,246 | ₩33,045 | ₩33,098 | -0.44% | 8.8천 |
|---|
| 2025.10.29 | ₩33,340 | ₩33,446 | ₩33,286 | ₩33,286 | -0.16% | 6.9천 |
|---|
| 2025.10.28 | ₩33,474 | ₩33,474 | ₩33,431 | ₩33,460 | -0.04% | 4.5천 |
|---|
| 2025.10.27 | ₩33,487 | ₩33,487 | ₩33,313 | ₩33,353 | -0.40% | 1.4천 |
|---|
| 2025.10.24 | ₩33,460 | ₩33,460 | ₩33,301 | ₩33,390 | -0.21% | 2천 |
|---|
| 2025.10.23 | ₩33,380 | ₩33,380 | ₩33,232 | ₩33,266 | -0.34% | 1.1만 |
|---|
| 2025.10.22 | ₩33,541 | ₩33,541 | ₩33,232 | ₩33,380 | -0.48% | 2.8천 |
|---|
| 2025.10.21 | ₩33,286 | ₩33,501 | ₩33,286 | ₩33,487 | +0.60% | 6.5천 |
|---|
| 2025.10.20 | ₩33,098 | ₩33,487 | ₩33,098 | ₩33,353 | +0.77% | 2.5만 |
|---|
| 2025.10.17 | ₩33,031 | ₩33,273 | ₩33,031 | ₩33,165 | +0.41% | 1만 |
|---|
| 2025.10.16 | ₩33,393 | ₩33,393 | ₩32,938 | ₩32,964 | -1.28% | 1.6만 |
|---|
| 2025.10.15 | ₩33,366 | ₩33,380 | ₩32,911 | ₩33,232 | -0.40% | 3.6만 |
|---|
| 2025.10.14 | ₩33,326 | ₩33,567 | ₩33,169 | ₩33,366 | +0.12% | 5.2천 |
|---|
| 2025.10.13 | ₩33,527 | ₩33,527 | ₩33,172 | ₩33,434 | -0.28% | 1.1만 |
|---|
| 2025.10.10 | ₩33,648 | ₩33,740 | ₩33,501 | ₩33,527 | -0.36% | 8.4천 |
|---|
