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 | ₩28,154 | ₩28,434 | ₩27,921 | ₩28,341 | +0.66% | 2.3만 |
| 2026.10.08 | ₩28,008 | ₩28,428 | ₩27,688 | ₩28,408 | +1.43% | 2.9만 |
| 2026.10.07 | ₩28,074 | ₩28,488 | ₩27,888 | ₩28,114 | +0.14% | 1.7만 |
| 2026.10.06 | ₩28,555 | ₩29,021 | ₩28,368 | ₩28,368 | -0.65% | 2.7만 |
| 2026.10.05 | ₩29,661 | ₩29,701 | ₩27,808 | ₩28,474 | -4.00% | 7.5만 |
| 2026.10.02 | ₩29,888 | ₩30,064 | ₩29,539 | ₩29,539 | -1.17% | 7.2천 |
| 2026.10.01 | ₩29,968 | ₩29,968 | ₩29,448 | ₩29,675 | -0.98% | 1.4만 |
| 2026.09.30 | ₩29,568 | ₩29,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,995 |
| +1.44% |
| 1.9만 |
| 2026.09.29 | ₩30,342 | ₩30,342 | ₩29,541 | ₩29,755 | -1.93% | 2.1만 |
|---|
| 2026.09.28 | ₩30,435 | ₩30,782 | ₩29,955 | ₩30,236 | -0.66% | 1.1만 |
|---|
| 2026.09.25 | ₩30,675 | ₩30,883 | ₩30,382 | ₩30,875 | +0.65% | 1.4만 |
|---|
| 2026.09.24 | ₩30,942 | ₩31,249 | ₩30,688 | ₩30,688 | -0.82% | 1.8만 |
|---|
| 2026.09.23 | ₩31,182 | ₩31,182 | ₩30,862 | ₩31,075 | -0.34% | 1.2만 |
|---|
| 2026.09.22 | ₩31,582 | ₩31,595 | ₩31,249 | ₩31,249 | -1.06% | 8.2천 |
|---|
| 2026.09.21 | ₩31,142 | ₩31,342 | ₩31,142 | ₩31,292 | +0.48% | 9천 |
|---|
| 2026.09.18 | ₩31,142 | ₩31,182 | ₩31,022 | ₩31,169 | +0.09% | 1.4천 |
|---|
| 2026.09.17 | ₩31,009 | ₩31,664 | ₩31,009 | ₩31,309 | +0.97% | 2만 |
|---|
| 2026.09.16 | ₩31,075 | ₩31,262 | ₩30,862 | ₩30,969 | -0.34% | 4.4천 |
|---|
| 2026.09.15 | ₩30,902 | ₩31,849 | ₩30,743 | ₩31,075 | +0.56% | 3.2만 |
|---|
| 2026.09.14 | ₩31,115 | ₩31,115 | ₩30,688 | ₩30,688 | -1.37% | 1.2만 |
|---|
| 2026.09.11 | ₩31,075 | ₩31,087 | ₩30,688 | ₩30,942 | -0.43% | 8.2천 |
|---|
| 2026.09.10 | ₩31,009 | ₩31,022 | ₩30,808 | ₩30,915 | -0.30% | 7천 |
|---|
| 2026.09.09 | ₩30,942 | ₩31,209 | ₩30,808 | ₩31,009 | +0.22% | 8.8천 |
|---|
| 2026.09.08 | ₩30,942 | ₩31,075 | ₩30,808 | ₩31,009 | +0.22% | 6.9천 |
|---|
| 2026.09.04 | ₩30,942 | ₩31,409 | ₩30,942 | ₩31,169 | +0.73% | 3.5천 |
|---|
| 2026.09.03 | ₩31,062 | ₩31,075 | ₩30,942 | ₩31,075 | +0.04% | 1만 |
|---|
| 2026.09.02 | ₩31,143 | ₩31,409 | ₩31,049 | ₩31,075 | -0.22% | 1.2만 |
|---|
| 2026.09.01 | ₩31,165 | ₩31,515 | ₩31,142 | ₩31,329 | +0.53% | 1.1만 |
|---|
| 2026.08.31 | ₩31,369 | ₩31,514 | ₩31,142 | ₩31,222 | -0.47% | 6.8천 |
|---|
| 2026.08.28 | ₩31,349 | ₩31,529 | ₩31,142 | ₩31,335 | -0.04% | 1.1만 |
|---|
| 2026.08.27 | ₩31,369 | ₩31,795 | ₩31,160 | ₩31,409 | +0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩31,302 | ₩31,315 | ₩31,209 | ₩31,315 | +0.04% | 8.4천 |
|---|
| 2026.08.25 | ₩31,199 | ₩31,369 | ₩31,195 | ₩31,255 | +0.18% | 1.1만 |
|---|
| 2026.08.24 | ₩31,142 | ₩31,152 | ₩31,022 | ₩31,121 | -0.07% | 5.9천 |
|---|
| 2026.08.21 | ₩31,033 | ₩31,168 | ₩31,033 | ₩31,155 | +0.39% | 4.2천 |
|---|
| 2026.08.20 | ₩31,155 | ₩31,168 | ₩31,062 | ₩31,115 | -0.13% | 5.8천 |
|---|
| 2026.08.19 | ₩31,049 | ₩31,169 | ₩31,022 | ₩31,075 | +0.09% | 1.9만 |
|---|
| 2026.08.18 | ₩31,239 | ₩31,239 | ₩30,942 | ₩30,962 | -0.89% | 9.9천 |
|---|
| 2026.08.17 | ₩31,462 | ₩31,462 | ₩31,160 | ₩31,262 | -0.64% | 1.5만 |
|---|
| 2026.08.14 | ₩31,449 | ₩31,449 | ₩31,235 | ₩31,335 | -0.36% | 4.9천 |
|---|
| 2026.08.13 | ₩31,422 | ₩31,422 | ₩31,075 | ₩31,355 | -0.21% | 1.2만 |
|---|
| 2026.08.12 | ₩31,409 | ₩31,409 | ₩31,275 | ₩31,342 | -0.21% | 8.2천 |
|---|
| 2026.08.11 | ₩31,315 | ₩31,442 | ₩31,315 | ₩31,329 | +0.04% | 2.6천 |
|---|
| 2026.08.10 | ₩31,435 | ₩31,449 | ₩31,302 | ₩31,355 | -0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩31,475 | ₩31,529 | ₩31,395 | ₩31,462 | -0.04% | 2.2천 |
|---|
| 2026.08.06 | ₩31,502 | ₩31,609 | ₩31,502 | ₩31,609 | +0.34% | 5.3천 |
|---|
| 2026.08.05 | ₩31,542 | ₩31,633 | ₩31,502 | ₩31,542 | 0.00% | 7.2천 |
|---|
| 2026.08.04 | ₩31,635 | ₩31,675 | ₩31,475 | ₩31,542 | -0.30% | 1.9만 |
|---|
| 2026.08.03 | ₩31,675 | ₩31,811 | ₩31,675 | ₩31,729 | +0.17% | 6.1천 |
|---|
| 2026.07.31 | ₩31,662 | ₩31,769 | ₩31,662 | ₩31,675 | +0.04% | 1만 |
|---|
| 2026.07.30 | ₩31,635 | ₩31,755 | ₩31,569 | ₩31,662 | +0.08% | 4.8천 |
|---|
| 2026.07.29 | ₩31,609 | ₩31,662 | ₩31,569 | ₩31,662 | +0.17% | 5.3천 |
|---|
| 2026.07.28 | ₩31,675 | ₩31,809 | ₩31,675 | ₩31,722 | +0.15% | 4.6천 |
|---|
| 2026.07.27 | ₩31,622 | ₩31,635 | ₩31,515 | ₩31,609 | -0.04% | 5.8천 |
|---|
| 2026.07.24 | ₩31,609 | ₩31,755 | ₩31,502 | ₩31,755 | +0.46% | 7.1천 |
|---|
| 2026.07.23 | ₩31,809 | ₩31,809 | ₩31,409 | ₩31,502 | -0.96% | 6.6천 |
|---|
| 2026.07.22 | ₩31,799 | ₩31,799 | ₩31,749 | ₩31,749 | -0.16% | 971 |
|---|
| 2026.07.21 | ₩31,675 | ₩31,822 | ₩31,675 | ₩31,675 | 0.00% | 8.3천 |
|---|
| 2026.07.20 | ₩31,755 | ₩31,822 | ₩31,689 | ₩31,742 | -0.04% | 5.2천 |
|---|
| 2026.07.17 | ₩31,609 | ₩31,715 | ₩31,609 | ₩31,715 | +0.34% | 5.1천 |
|---|
| 2026.07.16 | ₩31,715 | ₩31,769 | ₩31,622 | ₩31,635 | -0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩31,396 | ₩31,809 | ₩31,396 | ₩31,809 | +1.31% | 1.9만 |
|---|
| 2026.07.14 | ₩31,475 | ₩31,542 | ₩31,395 | ₩31,475 | 0.00% | 5.7천 |
|---|
| 2026.07.13 | ₩31,595 | ₩31,662 | ₩31,409 | ₩31,475 | -0.38% | 1만 |
|---|
| 2026.07.10 | ₩31,609 | ₩31,662 | ₩31,475 | ₩31,489 | -0.38% | 1.5만 |
|---|
| 2026.07.09 | ₩31,409 | ₩31,649 | ₩31,409 | ₩31,649 | +0.76% | 1.1만 |
|---|
| 2026.07.08 | ₩31,595 | ₩31,595 | ₩31,235 | ₩31,409 | -0.59% | 6.3천 |
|---|
| 2026.07.07 | ₩31,609 | ₩31,609 | ₩31,502 | ₩31,515 | -0.30% | 1.7만 |
|---|
| 2026.07.06 | ₩31,475 | ₩31,742 | ₩31,433 | ₩31,542 | +0.21% | 4.7천 |
|---|
| 2026.07.02 | ₩31,422 | ₩31,655 | ₩31,409 | ₩31,449 | +0.08% | 3천 |
|---|
| 2026.07.01 | ₩31,329 | ₩31,662 | ₩31,329 | ₩31,542 | +0.68% | 1.1만 |
|---|
| 2026.06.30 | ₩31,489 | ₩31,929 | ₩31,075 | ₩31,315 | -0.55% | 3.9만 |
|---|
| 2026.06.29 | ₩31,529 | ₩31,609 | ₩31,438 | ₩31,489 | -0.13% | 1.1만 |
|---|
| 2026.06.26 | ₩31,635 | ₩31,835 | ₩31,529 | ₩31,529 | -0.34% | 6.9천 |
|---|
| 2026.06.25 | ₩31,942 | ₩32,049 | ₩31,449 | ₩31,569 | -1.17% | 2만 |
|---|
| 2026.06.24 | ₩32,516 | ₩32,716 | ₩32,430 | ₩32,569 | +0.16% | 7.6천 |
|---|
| 2026.06.23 | ₩32,476 | ₩32,570 | ₩32,436 | ₩32,436 | -0.12% | 7.3천 |
|---|
| 2026.06.22 | ₩32,622 | ₩32,622 | ₩32,522 | ₩32,542 | -0.24% | 5.2천 |
|---|
| 2026.06.18 | ₩32,596 | ₩32,676 | ₩32,382 | ₩32,542 | -0.16% | 1.1천 |
|---|
| 2026.06.17 | ₩32,530 | ₩32,530 | ₩32,449 | ₩32,449 | -0.25% | 1.4천 |
|---|
| 2026.06.16 | ₩32,356 | ₩32,569 | ₩32,356 | ₩32,529 | +0.54% | 3.1천 |
|---|
| 2026.06.15 | ₩32,169 | ₩32,636 | ₩32,169 | ₩32,532 | +1.13% | 7.6천 |
|---|
| 2026.06.12 | ₩32,476 | ₩32,502 | ₩32,342 | ₩32,436 | -0.12% | 6.7천 |
|---|
| 2026.06.11 | ₩32,296 | ₩32,422 | ₩32,222 | ₩32,222 | -0.23% | 5.7천 |
|---|
| 2026.06.10 | ₩32,276 | ₩32,289 | ₩32,129 | ₩32,289 | +0.04% | 2.8천 |
|---|
| 2026.06.09 | ₩32,302 | ₩32,342 | ₩32,169 | ₩32,342 | +0.12% | 3.5천 |
|---|
| 2026.06.08 | ₩32,289 | ₩32,435 | ₩32,156 | ₩32,435 | +0.45% | 5.4천 |
|---|
| 2026.06.05 | ₩32,202 | ₩32,280 | ₩32,156 | ₩32,156 | -0.14% | 1.1만 |
|---|
| 2026.06.04 | ₩32,299 | ₩32,299 | ₩32,222 | ₩32,229 | -0.22% | 4.4천 |
|---|
| 2026.06.03 | ₩32,289 | ₩32,289 | ₩32,022 | ₩32,209 | -0.25% | 3.2천 |
|---|
| 2026.06.02 | ₩32,075 | ₩32,196 | ₩32,075 | ₩32,196 | +0.37% | 2.9천 |
|---|
| 2026.06.01 | ₩32,169 | ₩32,356 | ₩32,169 | ₩32,222 | +0.17% | 7.9천 |
|---|
| 2026.05.29 | ₩32,316 | ₩32,500 | ₩32,169 | ₩32,182 | -0.41% | 1.9만 |
|---|
| 2026.05.28 | ₩32,324 | ₩32,609 | ₩32,316 | ₩32,356 | +0.10% | 8.5천 |
|---|
| 2026.05.27 | ₩32,449 | ₩32,476 | ₩32,316 | ₩32,409 | -0.12% | 5.9천 |
|---|
| 2026.05.26 | ₩32,382 | ₩32,541 | ₩32,316 | ₩32,449 | +0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩32,236 | ₩32,342 | ₩32,142 | ₩32,342 | +0.33% | 4.6천 |
|---|
| 2026.05.21 | ₩32,382 | ₩32,382 | ₩32,062 | ₩32,102 | -0.86% | 5.4천 |
|---|
| 2026.05.20 | ₩32,476 | ₩32,476 | ₩32,289 | ₩32,382 | -0.29% | 1.2만 |
|---|
| 2026.05.19 | ₩32,476 | ₩32,649 | ₩32,342 | ₩32,409 | -0.21% | 7.3천 |
|---|
| 2026.05.18 | ₩32,749 | ₩32,916 | ₩32,502 | ₩32,502 | -0.75% | 3.7천 |
|---|
| 2026.05.15 | ₩32,836 | ₩32,862 | ₩32,716 | ₩32,716 | -0.37% | 3.4천 |
|---|
| 2026.05.14 | ₩33,102 | ₩33,102 | ₩32,889 | ₩33,022 | -0.24% | 2.5천 |
|---|
| 2026.05.13 | ₩33,142 | ₩33,142 | ₩32,849 | ₩32,849 | -0.89% | 9.2천 |
|---|
| 2026.05.12 | ₩32,956 | ₩33,009 | ₩32,829 | ₩33,009 | +0.16% | 7.9천 |
|---|
| 2026.05.11 | ₩33,076 | ₩33,142 | ₩32,956 | ₩33,049 | -0.08% | 6.3천 |
|---|
| 2026.05.08 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩33,049 | ₩33,102 | ₩32,962 | ₩32,962 | -0.26% | 2.8천 |
|---|
| 2026.05.06 | ₩33,196 | ₩33,196 | ₩32,989 | ₩32,989 | -0.62% | 3.6천 |
|---|
| 2026.05.05 | ₩32,836 | ₩32,916 | ₩32,836 | ₩32,916 | +0.24% | 5.5천 |
|---|
| 2026.05.04 | ₩33,222 | ₩33,222 | ₩32,849 | ₩32,849 | -1.12% | 4천 |
|---|
| 2026.05.01 | ₩33,062 | ₩33,062 | ₩33,049 | ₩33,049 | -0.04% | 1.2천 |
|---|
| 2026.04.30 | ₩32,876 | ₩33,009 | ₩32,822 | ₩32,889 | +0.04% | 5.6천 |
|---|
| 2026.04.29 | ₩32,996 | ₩33,289 | ₩32,996 | ₩33,289 | +0.89% | 4.3천 |
|---|
| 2026.04.28 | ₩33,082 | ₩33,082 | ₩32,782 | ₩32,996 | -0.26% | 3.6천 |
|---|
| 2026.04.27 | ₩32,836 | ₩33,055 | ₩32,836 | ₩33,055 | +0.67% | 9.9천 |
|---|
| 2026.04.24 | ₩32,839 | ₩33,209 | ₩32,839 | ₩33,209 | +1.13% | 1.7천 |
|---|
| 2026.04.23 | ₩33,029 | ₩33,316 | ₩33,022 | ₩33,022 | -0.02% | 6.6천 |
|---|
| 2026.04.22 | ₩32,782 | ₩33,276 | ₩32,769 | ₩33,223 | +1.35% | 4.5천 |
|---|
| 2026.04.21 | ₩33,009 | ₩33,262 | ₩32,609 | ₩32,622 | -1.17% | 4.1천 |
|---|
| 2026.04.20 | ₩32,876 | ₩33,042 | ₩32,876 | ₩32,936 | +0.18% | 9.3천 |
|---|
| 2026.04.17 | ₩32,996 | ₩32,996 | ₩32,776 | ₩32,876 | -0.36% | 5.6천 |
|---|
| 2026.04.16 | ₩32,476 | ₩32,996 | ₩32,476 | ₩32,756 | +0.86% | 3.6천 |
|---|
| 2026.04.15 | ₩32,696 | ₩32,996 | ₩32,696 | ₩32,996 | +0.92% | 2.5천 |
|---|
| 2026.04.14 | ₩32,942 | ₩32,942 | ₩32,809 | ₩32,942 | 0.00% | 9.1천 |
|---|
| 2026.04.13 | ₩32,689 | ₩32,853 | ₩32,689 | ₩32,853 | +0.50% | 1.3천 |
|---|
| 2026.04.10 | ₩32,942 | ₩33,209 | ₩32,749 | ₩32,749 | -0.59% | 7.1천 |
|---|
| 2026.04.09 | ₩32,962 | ₩32,969 | ₩32,622 | ₩32,876 | -0.26% | 3.1천 |
|---|
| 2026.04.08 | ₩32,449 | ₩32,662 | ₩32,101 | ₩32,662 | +0.66% | 0 |
|---|
| 2026.04.07 | ₩32,543 | ₩32,543 | ₩32,089 | ₩32,202 | -1.05% | 1만 |
|---|
| 2026.04.06 | ₩32,422 | ₩32,555 | ₩32,342 | ₩32,342 | -0.25% | 3.7천 |
|---|
| 2026.04.02 | ₩32,142 | ₩32,276 | ₩32,142 | ₩32,253 | +0.34% | 3.3천 |
|---|
| 2026.04.01 | ₩32,276 | ₩32,342 | ₩31,838 | ₩32,142 | -0.41% | 8.7천 |
|---|
| 2026.03.31 | ₩31,822 | ₩32,302 | ₩31,662 | ₩31,662 | -0.50% | 2.9만 |
|---|
| 2026.03.30 | ₩32,009 | ₩32,182 | ₩31,809 | ₩31,809 | -0.62% | 9.8천 |
|---|
| 2026.03.27 | ₩31,742 | ₩32,062 | ₩31,742 | ₩32,022 | +0.88% | 3.5천 |
|---|
| 2026.03.26 | ₩32,449 | ₩32,449 | ₩31,742 | ₩31,742 | -2.18% | 7.4천 |
|---|
| 2026.03.25 | ₩32,818 | ₩32,818 | ₩32,441 | ₩32,729 | -0.27% | 2.8천 |
|---|
| 2026.03.24 | ₩32,782 | ₩32,876 | ₩32,529 | ₩32,742 | -0.12% | 4.4천 |
|---|
| 2026.03.23 | ₩32,542 | ₩32,782 | ₩32,482 | ₩32,782 | +0.74% | 6.9천 |
|---|
| 2026.03.20 | ₩32,542 | ₩32,542 | ₩32,302 | ₩32,369 | -0.53% | 1.6만 |
|---|
| 2026.03.19 | ₩32,529 | ₩32,542 | ₩32,442 | ₩32,476 | -0.16% | 8.8천 |
|---|
| 2026.03.18 | ₩32,542 | ₩32,609 | ₩32,369 | ₩32,369 | -0.53% | 1.2만 |
|---|
| 2026.03.17 | ₩32,456 | ₩32,676 | ₩32,342 | ₩32,462 | +0.02% | 6천 |
|---|
| 2026.03.16 | ₩32,289 | ₩32,462 | ₩32,182 | ₩32,229 | -0.19% | 2.4만 |
|---|
| 2026.03.13 | ₩32,776 | ₩32,776 | ₩32,222 | ₩32,289 | -1.49% | 2.4만 |
|---|
| 2026.03.12 | ₩32,489 | ₩32,949 | ₩32,302 | ₩32,302 | -0.57% | 1.6만 |
|---|
| 2026.03.11 | ₩32,809 | ₩33,249 | ₩32,516 | ₩32,582 | -0.69% | 1.6만 |
|---|
| 2026.03.10 | ₩32,689 | ₩33,109 | ₩32,689 | ₩32,836 | +0.45% | 1 |
|---|
| 2026.03.09 | ₩32,742 | ₩33,142 | ₩32,689 | ₩32,742 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩33,142 | ₩33,236 | ₩32,809 | ₩33,029 | -0.34% | 1 |
|---|
| 2026.03.05 | ₩33,196 | ₩33,463 | ₩33,002 | ₩33,169 | -0.08% | 1 |
|---|
| 2026.03.04 | ₩33,343 | ₩33,509 | ₩33,209 | ₩33,209 | -0.40% | 1 |
|---|
| 2026.03.03 | ₩33,276 | ₩33,664 | ₩33,249 | ₩33,436 | +0.48% | 1 |
|---|
| 2026.03.02 | ₩33,036 | ₩33,276 | ₩33,016 | ₩33,276 | +0.73% | 1 |
|---|
| 2026.02.27 | ₩33,076 | ₩33,209 | ₩32,809 | ₩32,982 | -0.28% | 1 |
|---|
| 2026.02.26 | ₩33,343 | ₩33,377 | ₩33,276 | ₩33,377 | +0.10% | 3.8천 |
|---|
| 2026.02.25 | ₩33,209 | ₩33,343 | ₩33,209 | ₩33,343 | +0.40% | 1 |
|---|
| 2026.02.24 | ₩33,302 | ₩33,302 | ₩33,236 | ₩33,262 | -0.12% | 1 |
|---|
| 2026.02.23 | ₩33,276 | ₩33,276 | ₩33,239 | ₩33,239 | -0.11% | 1 |
|---|
| 2026.02.20 | ₩33,089 | ₩33,276 | ₩33,089 | ₩33,276 | +0.56% | 2천 |
|---|
| 2026.02.19 | ₩33,276 | ₩33,302 | ₩33,156 | ₩33,200 | -0.23% | 3.5천 |
|---|
| 2026.02.18 | ₩33,276 | ₩33,276 | ₩33,258 | ₩33,276 | +0.00% | 1.3천 |
|---|
| 2026.02.17 | ₩33,289 | ₩33,289 | ₩33,229 | ₩33,276 | -0.04% | 3.8천 |
|---|
| 2026.02.13 | ₩33,276 | ₩33,276 | ₩33,208 | ₩33,276 | 0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩33,222 | ₩33,223 | ₩33,089 | ₩33,209 | -0.04% | 7천 |
|---|
| 2026.02.11 | ₩33,262 | ₩33,409 | ₩33,209 | ₩33,266 | +0.01% | 1.3만 |
|---|
| 2026.02.10 | ₩33,409 | ₩33,409 | ₩33,142 | ₩33,142 | -0.80% | 6.9천 |
|---|
| 2026.02.09 | ₩33,276 | ₩33,276 | ₩33,009 | ₩33,209 | -0.20% | 2.8천 |
|---|
| 2026.02.06 | ₩33,249 | ₩33,302 | ₩32,956 | ₩33,102 | -0.44% | 9.7천 |
|---|
| 2026.02.05 | ₩33,258 | ₩33,258 | ₩33,022 | ₩33,062 | -0.59% | 1.1만 |
|---|
| 2026.02.04 | ₩33,046 | ₩33,302 | ₩32,936 | ₩33,009 | -0.11% | 4.9천 |
|---|
| 2026.02.03 | ₩33,343 | ₩33,423 | ₩33,196 | ₩33,302 | -0.12% | 1.4만 |
|---|
| 2026.02.02 | ₩33,463 | ₩33,463 | ₩33,343 | ₩33,343 | -0.36% | 2.3천 |
|---|
| 2026.01.30 | ₩33,503 | ₩33,503 | ₩33,249 | ₩33,343 | -0.48% | 1.8천 |
|---|
| 2026.01.29 | ₩33,329 | ₩33,329 | ₩33,249 | ₩33,313 | -0.05% | 4.7천 |
|---|
| 2026.01.28 | ₩33,142 | ₩33,343 | ₩33,142 | ₩33,342 | +0.60% | 2.7천 |
|---|
| 2026.01.27 | ₩33,326 | ₩33,409 | ₩33,309 | ₩33,409 | +0.25% | 2.4천 |
|---|
| 2026.01.26 | ₩33,409 | ₩33,436 | ₩33,296 | ₩33,296 | -0.34% | 6.5천 |
|---|
| 2026.01.23 | ₩33,187 | ₩33,369 | ₩33,187 | ₩33,276 | +0.27% | 1.7천 |
|---|
| 2026.01.22 | ₩33,236 | ₩33,409 | ₩33,118 | ₩33,329 | +0.28% | 1.5만 |
|---|
| 2026.01.21 | ₩33,036 | ₩33,342 | ₩33,036 | ₩33,209 | +0.52% | 7.5천 |
|---|
| 2026.01.20 | ₩33,236 | ₩33,289 | ₩33,102 | ₩33,156 | -0.24% | 2.1만 |
|---|
| 2026.01.16 | ₩33,142 | ₩33,325 | ₩33,116 | ₩33,289 | +0.44% | 1만 |
|---|
| 2026.01.15 | ₩33,209 | ₩33,343 | ₩32,974 | ₩33,102 | -0.32% | 2.8만 |
|---|
| 2026.01.14 | ₩32,996 | ₩33,156 | ₩32,649 | ₩33,156 | +0.49% | 1.2만 |
|---|
| 2026.01.13 | ₩32,609 | ₩32,969 | ₩32,372 | ₩32,942 | +1.02% | 2만 |
|---|
| 2026.01.12 | ₩32,496 | ₩32,636 | ₩32,356 | ₩32,480 | -0.05% | 7.3천 |
|---|
| 2026.01.09 | ₩32,542 | ₩32,649 | ₩32,382 | ₩32,462 | -0.25% | 5.4천 |
|---|
| 2026.01.08 | ₩32,582 | ₩32,702 | ₩32,489 | ₩32,516 | -0.20% | 6.9천 |
|---|
| 2026.01.07 | ₩32,609 | ₩32,649 | ₩32,476 | ₩32,582 | -0.08% | 6.5천 |
|---|
| 2026.01.06 | ₩32,742 | ₩32,782 | ₩32,422 | ₩32,462 | -0.86% | 6.7천 |
|---|
| 2026.01.05 | ₩33,209 | ₩33,209 | ₩32,556 | ₩32,649 | -1.69% | 8.2천 |
|---|
| 2026.01.02 | ₩32,302 | ₩32,742 | ₩32,276 | ₩32,709 | +1.26% | 2.2만 |
|---|
| 2025.12.31 | ₩32,542 | ₩32,702 | ₩32,049 | ₩32,249 | -0.90% | 4만 |
|---|
| 2025.12.30 | ₩32,449 | ₩32,696 | ₩32,449 | ₩32,622 | +0.53% | 1.4만 |
|---|
| 2025.12.29 | ₩32,582 | ₩32,742 | ₩32,369 | ₩32,562 | -0.06% | 2.3만 |
|---|
| 2025.12.26 | ₩32,676 | ₩32,796 | ₩32,569 | ₩32,716 | +0.12% | 6.3천 |
|---|
| 2025.12.24 | ₩33,169 | ₩33,302 | ₩33,169 | ₩33,302 | +0.40% | 6.4천 |
|---|
| 2025.12.23 | ₩33,182 | ₩33,182 | ₩32,942 | ₩33,142 | -0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩33,142 | ₩33,216 | ₩32,929 | ₩33,153 | +0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩33,208 | ₩33,289 | ₩33,142 | ₩33,142 | -0.20% | 4.5천 |
|---|
| 2025.12.18 | ₩33,102 | ₩33,276 | ₩33,102 | ₩33,276 | +0.52% | 4.8천 |
|---|
| 2025.12.17 | ₩33,102 | ₩33,289 | ₩33,089 | ₩33,262 | +0.48% | 4.2천 |
|---|
| 2025.12.16 | ₩33,196 | ₩33,289 | ₩32,956 | ₩33,089 | -0.32% | 4.8천 |
|---|
| 2025.12.15 | ₩32,742 | ₩33,075 | ₩32,742 | ₩33,009 | +0.81% | 2.8천 |
|---|
| 2025.12.12 | ₩33,009 | ₩33,102 | ₩32,982 | ₩33,076 | +0.20% | 5.8천 |
|---|
| 2025.12.11 | ₩33,009 | ₩33,076 | ₩32,909 | ₩33,009 | 0.00% | 6.4천 |
|---|
| 2025.12.10 | ₩32,903 | ₩32,972 | ₩32,742 | ₩32,971 | +0.21% | 5.5천 |
|---|
| 2025.12.09 | ₩32,952 | ₩33,009 | ₩32,862 | ₩32,863 | -0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩32,942 | ₩32,942 | ₩32,862 | ₩32,916 | -0.08% | 3.8천 |
|---|
| 2025.12.05 | ₩32,808 | ₩32,849 | ₩32,691 | ₩32,809 | +0.00% | 9.5천 |
|---|
| 2025.12.04 | ₩32,756 | ₩32,809 | ₩32,546 | ₩32,769 | +0.04% | 6.8천 |
|---|
| 2025.12.03 | ₩32,942 | ₩33,009 | ₩32,676 | ₩32,689 | -0.77% | 1.1만 |
|---|
| 2025.12.02 | ₩32,969 | ₩33,005 | ₩32,797 | ₩32,848 | -0.37% | 7.2천 |
|---|
| 2025.12.01 | ₩32,956 | ₩32,996 | ₩32,728 | ₩32,916 | -0.12% | 3천 |
|---|
| 2025.11.28 | ₩32,742 | ₩33,036 | ₩32,742 | ₩32,756 | +0.04% | 7.1천 |
|---|
| 2025.11.26 | ₩32,729 | ₩32,809 | ₩32,702 | ₩32,702 | -0.08% | 6.4천 |
|---|
| 2025.11.25 | ₩32,556 | ₩32,942 | ₩32,489 | ₩32,729 | +0.53% | 1.6만 |
|---|
| 2025.11.24 | ₩32,862 | ₩32,912 | ₩32,542 | ₩32,569 | -0.89% | 7.1천 |
|---|
| 2025.11.21 | ₩32,676 | ₩32,929 | ₩32,542 | ₩32,682 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩32,982 | ₩33,009 | ₩32,689 | ₩32,689 | -0.89% | 7.3천 |
|---|
| 2025.11.19 | ₩32,862 | ₩32,982 | ₩32,782 | ₩32,969 | +0.32% | 4.7천 |
|---|
| 2025.11.18 | ₩32,854 | ₩33,089 | ₩32,782 | ₩33,022 | +0.51% | 7.9천 |
|---|
| 2025.11.17 | ₩33,092 | ₩33,092 | ₩32,956 | ₩32,959 | -0.40% | 8.9천 |
|---|
| 2025.11.14 | ₩32,822 | ₩33,009 | ₩32,769 | ₩33,009 | +0.57% | 1.2만 |
|---|
| 2025.11.13 | ₩33,249 | ₩33,249 | ₩32,862 | ₩33,142 | -0.32% | 1.4만 |
|---|
| 2025.11.12 | ₩33,262 | ₩33,302 | ₩33,262 | ₩33,284 | +0.07% | 7.9천 |
|---|
| 2025.11.11 | ₩33,156 | ₩33,302 | ₩32,809 | ₩33,249 | +0.28% | 4.4천 |
|---|
| 2025.11.10 | ₩32,929 | ₩33,182 | ₩32,836 | ₩33,156 | +0.69% | 8.1천 |
|---|
| 2025.11.07 | ₩32,773 | ₩32,995 | ₩32,773 | ₩32,931 | +0.48% | 4.9천 |
|---|
| 2025.11.06 | ₩33,036 | ₩33,036 | ₩32,849 | ₩32,903 | -0.40% | 6.7천 |
|---|
| 2025.11.05 | ₩33,076 | ₩33,076 | ₩32,742 | ₩32,822 | -0.77% | 6.7천 |
|---|
| 2025.11.04 | ₩32,769 | ₩33,144 | ₩32,689 | ₩32,742 | -0.08% | 9.6천 |
|---|
| 2025.11.03 | ₩33,142 | ₩33,142 | ₩32,742 | ₩32,742 | -1.21% | 8.3천 |
|---|
| 2025.10.31 | ₩32,862 | ₩33,049 | ₩32,742 | ₩33,009 | +0.45% | 1.8만 |
|---|
| 2025.10.30 | ₩33,089 | ₩33,089 | ₩32,889 | ₩32,942 | -0.44% | 8.8천 |
|---|
| 2025.10.29 | ₩33,182 | ₩33,288 | ₩33,129 | ₩33,129 | -0.16% | 6.9천 |
|---|
| 2025.10.28 | ₩33,316 | ₩33,316 | ₩33,273 | ₩33,302 | -0.04% | 4.5천 |
|---|
| 2025.10.27 | ₩33,329 | ₩33,329 | ₩33,156 | ₩33,196 | -0.40% | 1.4천 |
|---|
| 2025.10.24 | ₩33,302 | ₩33,302 | ₩33,144 | ₩33,232 | -0.21% | 2천 |
|---|
| 2025.10.23 | ₩33,222 | ₩33,222 | ₩33,076 | ₩33,109 | -0.34% | 1.1만 |
|---|
| 2025.10.22 | ₩33,383 | ₩33,383 | ₩33,076 | ₩33,222 | -0.48% | 2.8천 |
|---|
| 2025.10.21 | ₩33,129 | ₩33,343 | ₩33,129 | ₩33,329 | +0.60% | 6.5천 |
|---|
| 2025.10.20 | ₩32,942 | ₩33,329 | ₩32,942 | ₩33,196 | +0.77% | 2.5만 |
|---|
| 2025.10.17 | ₩32,876 | ₩33,116 | ₩32,876 | ₩33,009 | +0.41% | 1만 |
|---|
| 2025.10.16 | ₩33,236 | ₩33,236 | ₩32,782 | ₩32,809 | -1.28% | 1.6만 |
|---|
| 2025.10.15 | ₩33,209 | ₩33,222 | ₩32,756 | ₩33,076 | -0.40% | 3.6만 |
|---|
| 2025.10.14 | ₩33,169 | ₩33,409 | ₩33,013 | ₩33,209 | +0.12% | 5.2천 |
|---|
| 2025.10.13 | ₩33,369 | ₩33,369 | ₩33,016 | ₩33,276 | -0.28% | 1.1만 |
|---|
| 2025.10.10 | ₩33,489 | ₩33,581 | ₩33,343 | ₩33,369 | -0.36% | 8.4천 |
|---|
