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 | ₩28,156 | ₩28,436 | ₩27,923 | ₩28,343 | +0.66% | 2.3만 |
| 2026.10.08 | ₩28,009 | ₩28,430 | ₩27,689 | ₩28,410 | +1.43% | 2.9만 |
| 2026.10.07 | ₩28,076 | ₩28,490 | ₩27,889 | ₩28,116 | +0.14% | 1.7만 |
| 2026.10.06 | ₩28,556 | ₩29,023 | ₩28,370 | ₩28,370 | -0.65% | 2.7만 |
| 2026.10.05 | ₩29,663 | ₩29,703 | ₩27,809 | ₩28,476 | -4.00% | 7.5만 |
| 2026.10.02 | ₩29,890 | ₩30,065 | ₩29,541 | ₩29,541 | -1.17% | 7.2천 |
| 2026.10.01 | ₩29,970 | ₩29,970 | ₩29,450 | ₩29,676 | -0.98% | 1.4만 |
| 2026.09.30 | ₩29,570 | ₩29,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,997 |
| +1.44% |
| 1.9만 |
| 2026.09.29 | ₩30,343 | ₩30,343 | ₩29,543 | ₩29,757 | -1.93% | 2.1만 |
|---|
| 2026.09.28 | ₩30,437 | ₩30,784 | ₩29,957 | ₩30,237 | -0.66% | 1.1만 |
|---|
| 2026.09.25 | ₩30,677 | ₩30,885 | ₩30,384 | ₩30,877 | +0.65% | 1.4만 |
|---|
| 2026.09.24 | ₩30,944 | ₩31,250 | ₩30,690 | ₩30,690 | -0.82% | 1.8만 |
|---|
| 2026.09.23 | ₩31,184 | ₩31,184 | ₩30,864 | ₩31,077 | -0.34% | 1.2만 |
|---|
| 2026.09.22 | ₩31,584 | ₩31,597 | ₩31,250 | ₩31,250 | -1.06% | 8.2천 |
|---|
| 2026.09.21 | ₩31,144 | ₩31,344 | ₩31,144 | ₩31,294 | +0.48% | 9천 |
|---|
| 2026.09.18 | ₩31,144 | ₩31,184 | ₩31,024 | ₩31,170 | +0.09% | 1.4천 |
|---|
| 2026.09.17 | ₩31,010 | ₩31,666 | ₩31,010 | ₩31,310 | +0.97% | 2만 |
|---|
| 2026.09.16 | ₩31,077 | ₩31,264 | ₩30,864 | ₩30,970 | -0.34% | 4.4천 |
|---|
| 2026.09.15 | ₩30,904 | ₩31,851 | ₩30,745 | ₩31,077 | +0.56% | 3.2만 |
|---|
| 2026.09.14 | ₩31,117 | ₩31,117 | ₩30,690 | ₩30,690 | -1.37% | 1.2만 |
|---|
| 2026.09.11 | ₩31,077 | ₩31,089 | ₩30,690 | ₩30,944 | -0.43% | 8.2천 |
|---|
| 2026.09.10 | ₩31,010 | ₩31,024 | ₩30,810 | ₩30,917 | -0.30% | 7천 |
|---|
| 2026.09.09 | ₩30,944 | ₩31,210 | ₩30,810 | ₩31,010 | +0.22% | 8.8천 |
|---|
| 2026.09.08 | ₩30,944 | ₩31,077 | ₩30,810 | ₩31,010 | +0.22% | 6.9천 |
|---|
| 2026.09.04 | ₩30,944 | ₩31,411 | ₩30,944 | ₩31,170 | +0.73% | 3.5천 |
|---|
| 2026.09.03 | ₩31,064 | ₩31,077 | ₩30,944 | ₩31,077 | +0.04% | 1만 |
|---|
| 2026.09.02 | ₩31,145 | ₩31,411 | ₩31,050 | ₩31,077 | -0.22% | 1.2만 |
|---|
| 2026.09.01 | ₩31,167 | ₩31,517 | ₩31,144 | ₩31,330 | +0.53% | 1.1만 |
|---|
| 2026.08.31 | ₩31,371 | ₩31,515 | ₩31,144 | ₩31,224 | -0.47% | 6.8천 |
|---|
| 2026.08.28 | ₩31,350 | ₩31,531 | ₩31,144 | ₩31,337 | -0.04% | 1.1만 |
|---|
| 2026.08.27 | ₩31,371 | ₩31,797 | ₩31,162 | ₩31,411 | +0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩31,304 | ₩31,317 | ₩31,210 | ₩31,317 | +0.04% | 8.4천 |
|---|
| 2026.08.25 | ₩31,201 | ₩31,371 | ₩31,197 | ₩31,257 | +0.18% | 1.1만 |
|---|
| 2026.08.24 | ₩31,144 | ₩31,154 | ₩31,024 | ₩31,123 | -0.07% | 5.9천 |
|---|
| 2026.08.21 | ₩31,035 | ₩31,170 | ₩31,035 | ₩31,157 | +0.39% | 4.2천 |
|---|
| 2026.08.20 | ₩31,157 | ₩31,170 | ₩31,064 | ₩31,117 | -0.13% | 5.8천 |
|---|
| 2026.08.19 | ₩31,050 | ₩31,170 | ₩31,024 | ₩31,077 | +0.09% | 1.9만 |
|---|
| 2026.08.18 | ₩31,241 | ₩31,241 | ₩30,944 | ₩30,964 | -0.89% | 9.9천 |
|---|
| 2026.08.17 | ₩31,464 | ₩31,464 | ₩31,162 | ₩31,264 | -0.64% | 1.5만 |
|---|
| 2026.08.14 | ₩31,451 | ₩31,451 | ₩31,237 | ₩31,337 | -0.36% | 4.9천 |
|---|
| 2026.08.13 | ₩31,424 | ₩31,424 | ₩31,077 | ₩31,357 | -0.21% | 1.2만 |
|---|
| 2026.08.12 | ₩31,411 | ₩31,411 | ₩31,277 | ₩31,344 | -0.21% | 8.2천 |
|---|
| 2026.08.11 | ₩31,317 | ₩31,444 | ₩31,317 | ₩31,330 | +0.04% | 2.6천 |
|---|
| 2026.08.10 | ₩31,437 | ₩31,451 | ₩31,304 | ₩31,357 | -0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩31,477 | ₩31,531 | ₩31,397 | ₩31,464 | -0.04% | 2.2천 |
|---|
| 2026.08.06 | ₩31,504 | ₩31,610 | ₩31,504 | ₩31,610 | +0.34% | 5.3천 |
|---|
| 2026.08.05 | ₩31,544 | ₩31,635 | ₩31,504 | ₩31,544 | 0.00% | 7.2천 |
|---|
| 2026.08.04 | ₩31,637 | ₩31,677 | ₩31,477 | ₩31,544 | -0.30% | 1.9만 |
|---|
| 2026.08.03 | ₩31,677 | ₩31,813 | ₩31,677 | ₩31,731 | +0.17% | 6.1천 |
|---|
| 2026.07.31 | ₩31,664 | ₩31,771 | ₩31,664 | ₩31,677 | +0.04% | 1만 |
|---|
| 2026.07.30 | ₩31,637 | ₩31,757 | ₩31,571 | ₩31,664 | +0.08% | 4.8천 |
|---|
| 2026.07.29 | ₩31,611 | ₩31,664 | ₩31,571 | ₩31,664 | +0.17% | 5.3천 |
|---|
| 2026.07.28 | ₩31,677 | ₩31,811 | ₩31,677 | ₩31,724 | +0.15% | 4.6천 |
|---|
| 2026.07.27 | ₩31,624 | ₩31,637 | ₩31,517 | ₩31,611 | -0.04% | 5.8천 |
|---|
| 2026.07.24 | ₩31,611 | ₩31,757 | ₩31,504 | ₩31,757 | +0.46% | 7.1천 |
|---|
| 2026.07.23 | ₩31,811 | ₩31,811 | ₩31,411 | ₩31,504 | -0.96% | 6.6천 |
|---|
| 2026.07.22 | ₩31,801 | ₩31,801 | ₩31,751 | ₩31,751 | -0.16% | 971 |
|---|
| 2026.07.21 | ₩31,677 | ₩31,824 | ₩31,677 | ₩31,677 | 0.00% | 8.3천 |
|---|
| 2026.07.20 | ₩31,757 | ₩31,824 | ₩31,691 | ₩31,744 | -0.04% | 5.2천 |
|---|
| 2026.07.17 | ₩31,611 | ₩31,717 | ₩31,611 | ₩31,717 | +0.34% | 5.1천 |
|---|
| 2026.07.16 | ₩31,717 | ₩31,771 | ₩31,624 | ₩31,637 | -0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩31,398 | ₩31,811 | ₩31,398 | ₩31,811 | +1.31% | 1.9만 |
|---|
| 2026.07.14 | ₩31,477 | ₩31,544 | ₩31,397 | ₩31,477 | 0.00% | 5.7천 |
|---|
| 2026.07.13 | ₩31,597 | ₩31,664 | ₩31,411 | ₩31,477 | -0.38% | 1만 |
|---|
| 2026.07.10 | ₩31,611 | ₩31,664 | ₩31,477 | ₩31,491 | -0.38% | 1.5만 |
|---|
| 2026.07.09 | ₩31,411 | ₩31,651 | ₩31,411 | ₩31,651 | +0.76% | 1.1만 |
|---|
| 2026.07.08 | ₩31,597 | ₩31,597 | ₩31,237 | ₩31,411 | -0.59% | 6.3천 |
|---|
| 2026.07.07 | ₩31,611 | ₩31,611 | ₩31,504 | ₩31,517 | -0.30% | 1.7만 |
|---|
| 2026.07.06 | ₩31,477 | ₩31,744 | ₩31,435 | ₩31,544 | +0.21% | 4.7천 |
|---|
| 2026.07.02 | ₩31,424 | ₩31,657 | ₩31,411 | ₩31,451 | +0.08% | 3천 |
|---|
| 2026.07.01 | ₩31,330 | ₩31,664 | ₩31,330 | ₩31,544 | +0.68% | 1.1만 |
|---|
| 2026.06.30 | ₩31,491 | ₩31,931 | ₩31,077 | ₩31,317 | -0.55% | 3.9만 |
|---|
| 2026.06.29 | ₩31,531 | ₩31,611 | ₩31,440 | ₩31,491 | -0.13% | 1.1만 |
|---|
| 2026.06.26 | ₩31,637 | ₩31,837 | ₩31,531 | ₩31,531 | -0.34% | 6.9천 |
|---|
| 2026.06.25 | ₩31,944 | ₩32,051 | ₩31,451 | ₩31,571 | -1.17% | 2만 |
|---|
| 2026.06.24 | ₩32,518 | ₩32,718 | ₩32,432 | ₩32,571 | +0.16% | 7.6천 |
|---|
| 2026.06.23 | ₩32,478 | ₩32,572 | ₩32,438 | ₩32,438 | -0.12% | 7.3천 |
|---|
| 2026.06.22 | ₩32,624 | ₩32,624 | ₩32,524 | ₩32,544 | -0.24% | 5.2천 |
|---|
| 2026.06.18 | ₩32,598 | ₩32,677 | ₩32,384 | ₩32,544 | -0.16% | 1.1천 |
|---|
| 2026.06.17 | ₩32,532 | ₩32,532 | ₩32,451 | ₩32,451 | -0.25% | 1.4천 |
|---|
| 2026.06.16 | ₩32,358 | ₩32,571 | ₩32,358 | ₩32,531 | +0.54% | 3.1천 |
|---|
| 2026.06.15 | ₩32,171 | ₩32,638 | ₩32,171 | ₩32,534 | +1.13% | 7.6천 |
|---|
| 2026.06.12 | ₩32,478 | ₩32,504 | ₩32,344 | ₩32,438 | -0.12% | 6.7천 |
|---|
| 2026.06.11 | ₩32,297 | ₩32,424 | ₩32,224 | ₩32,224 | -0.23% | 5.7천 |
|---|
| 2026.06.10 | ₩32,277 | ₩32,291 | ₩32,131 | ₩32,291 | +0.04% | 2.8천 |
|---|
| 2026.06.09 | ₩32,304 | ₩32,344 | ₩32,171 | ₩32,344 | +0.12% | 3.5천 |
|---|
| 2026.06.08 | ₩32,291 | ₩32,437 | ₩32,157 | ₩32,437 | +0.45% | 5.4천 |
|---|
| 2026.06.05 | ₩32,204 | ₩32,282 | ₩32,157 | ₩32,157 | -0.14% | 1.1만 |
|---|
| 2026.06.04 | ₩32,301 | ₩32,301 | ₩32,224 | ₩32,231 | -0.22% | 4.4천 |
|---|
| 2026.06.03 | ₩32,291 | ₩32,291 | ₩32,024 | ₩32,211 | -0.25% | 3.2천 |
|---|
| 2026.06.02 | ₩32,077 | ₩32,197 | ₩32,077 | ₩32,197 | +0.37% | 2.9천 |
|---|
| 2026.06.01 | ₩32,171 | ₩32,358 | ₩32,171 | ₩32,224 | +0.17% | 7.9천 |
|---|
| 2026.05.29 | ₩32,318 | ₩32,502 | ₩32,171 | ₩32,184 | -0.41% | 1.9만 |
|---|
| 2026.05.28 | ₩32,326 | ₩32,611 | ₩32,317 | ₩32,358 | +0.10% | 8.5천 |
|---|
| 2026.05.27 | ₩32,451 | ₩32,478 | ₩32,317 | ₩32,411 | -0.12% | 5.9천 |
|---|
| 2026.05.26 | ₩32,384 | ₩32,543 | ₩32,317 | ₩32,451 | +0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩32,237 | ₩32,344 | ₩32,144 | ₩32,344 | +0.33% | 4.6천 |
|---|
| 2026.05.21 | ₩32,384 | ₩32,384 | ₩32,064 | ₩32,104 | -0.86% | 5.4천 |
|---|
| 2026.05.20 | ₩32,478 | ₩32,478 | ₩32,291 | ₩32,384 | -0.29% | 1.2만 |
|---|
| 2026.05.19 | ₩32,478 | ₩32,651 | ₩32,344 | ₩32,411 | -0.21% | 7.3천 |
|---|
| 2026.05.18 | ₩32,751 | ₩32,918 | ₩32,504 | ₩32,504 | -0.75% | 3.7천 |
|---|
| 2026.05.15 | ₩32,838 | ₩32,864 | ₩32,718 | ₩32,718 | -0.37% | 3.4천 |
|---|
| 2026.05.14 | ₩33,104 | ₩33,104 | ₩32,891 | ₩33,024 | -0.24% | 2.5천 |
|---|
| 2026.05.13 | ₩33,144 | ₩33,144 | ₩32,851 | ₩32,851 | -0.89% | 9.2천 |
|---|
| 2026.05.12 | ₩32,958 | ₩33,011 | ₩32,831 | ₩33,011 | +0.16% | 7.9천 |
|---|
| 2026.05.11 | ₩33,078 | ₩33,144 | ₩32,958 | ₩33,051 | -0.08% | 6.3천 |
|---|
| 2026.05.08 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩33,051 | ₩33,104 | ₩32,964 | ₩32,964 | -0.26% | 2.8천 |
|---|
| 2026.05.06 | ₩33,198 | ₩33,198 | ₩32,991 | ₩32,991 | -0.62% | 3.6천 |
|---|
| 2026.05.05 | ₩32,838 | ₩32,918 | ₩32,838 | ₩32,918 | +0.24% | 5.5천 |
|---|
| 2026.05.04 | ₩33,224 | ₩33,224 | ₩32,851 | ₩32,851 | -1.12% | 4천 |
|---|
| 2026.05.01 | ₩33,064 | ₩33,064 | ₩33,051 | ₩33,051 | -0.04% | 1.2천 |
|---|
| 2026.04.30 | ₩32,878 | ₩33,011 | ₩32,824 | ₩32,891 | +0.04% | 5.6천 |
|---|
| 2026.04.29 | ₩32,998 | ₩33,291 | ₩32,998 | ₩33,291 | +0.89% | 4.3천 |
|---|
| 2026.04.28 | ₩33,084 | ₩33,084 | ₩32,784 | ₩32,998 | -0.26% | 3.6천 |
|---|
| 2026.04.27 | ₩32,838 | ₩33,057 | ₩32,838 | ₩33,057 | +0.67% | 9.9천 |
|---|
| 2026.04.24 | ₩32,841 | ₩33,211 | ₩32,841 | ₩33,211 | +1.13% | 1.7천 |
|---|
| 2026.04.23 | ₩33,031 | ₩33,318 | ₩33,024 | ₩33,024 | -0.02% | 6.6천 |
|---|
| 2026.04.22 | ₩32,784 | ₩33,278 | ₩32,771 | ₩33,225 | +1.35% | 4.5천 |
|---|
| 2026.04.21 | ₩33,011 | ₩33,264 | ₩32,611 | ₩32,624 | -1.17% | 4.1천 |
|---|
| 2026.04.20 | ₩32,878 | ₩33,044 | ₩32,878 | ₩32,938 | +0.18% | 9.3천 |
|---|
| 2026.04.17 | ₩32,998 | ₩32,998 | ₩32,778 | ₩32,878 | -0.36% | 5.6천 |
|---|
| 2026.04.16 | ₩32,478 | ₩32,998 | ₩32,478 | ₩32,758 | +0.86% | 3.6천 |
|---|
| 2026.04.15 | ₩32,698 | ₩32,998 | ₩32,698 | ₩32,998 | +0.92% | 2.5천 |
|---|
| 2026.04.14 | ₩32,944 | ₩32,944 | ₩32,811 | ₩32,944 | 0.00% | 9.1천 |
|---|
| 2026.04.13 | ₩32,691 | ₩32,855 | ₩32,691 | ₩32,855 | +0.50% | 1.3천 |
|---|
| 2026.04.10 | ₩32,944 | ₩33,211 | ₩32,751 | ₩32,751 | -0.59% | 7.1천 |
|---|
| 2026.04.09 | ₩32,964 | ₩32,971 | ₩32,624 | ₩32,878 | -0.26% | 3.1천 |
|---|
| 2026.04.08 | ₩32,451 | ₩32,664 | ₩32,103 | ₩32,664 | +0.66% | 0 |
|---|
| 2026.04.07 | ₩32,545 | ₩32,545 | ₩32,091 | ₩32,204 | -1.05% | 1만 |
|---|
| 2026.04.06 | ₩32,424 | ₩32,557 | ₩32,344 | ₩32,344 | -0.25% | 3.7천 |
|---|
| 2026.04.02 | ₩32,144 | ₩32,277 | ₩32,144 | ₩32,255 | +0.34% | 3.3천 |
|---|
| 2026.04.01 | ₩32,277 | ₩32,344 | ₩31,840 | ₩32,144 | -0.41% | 8.7천 |
|---|
| 2026.03.31 | ₩31,824 | ₩32,304 | ₩31,664 | ₩31,664 | -0.50% | 2.9만 |
|---|
| 2026.03.30 | ₩32,011 | ₩32,184 | ₩31,811 | ₩31,811 | -0.62% | 9.8천 |
|---|
| 2026.03.27 | ₩31,744 | ₩32,064 | ₩31,744 | ₩32,024 | +0.88% | 3.5천 |
|---|
| 2026.03.26 | ₩32,451 | ₩32,451 | ₩31,744 | ₩31,744 | -2.18% | 7.4천 |
|---|
| 2026.03.25 | ₩32,820 | ₩32,820 | ₩32,443 | ₩32,731 | -0.27% | 2.8천 |
|---|
| 2026.03.24 | ₩32,784 | ₩32,878 | ₩32,531 | ₩32,744 | -0.12% | 4.4천 |
|---|
| 2026.03.23 | ₩32,544 | ₩32,784 | ₩32,484 | ₩32,784 | +0.74% | 6.9천 |
|---|
| 2026.03.20 | ₩32,544 | ₩32,544 | ₩32,304 | ₩32,371 | -0.53% | 1.6만 |
|---|
| 2026.03.19 | ₩32,531 | ₩32,544 | ₩32,444 | ₩32,478 | -0.16% | 8.8천 |
|---|
| 2026.03.18 | ₩32,544 | ₩32,611 | ₩32,371 | ₩32,371 | -0.53% | 1.2만 |
|---|
| 2026.03.17 | ₩32,458 | ₩32,677 | ₩32,344 | ₩32,464 | +0.02% | 6천 |
|---|
| 2026.03.16 | ₩32,291 | ₩32,464 | ₩32,184 | ₩32,231 | -0.19% | 2.4만 |
|---|
| 2026.03.13 | ₩32,778 | ₩32,778 | ₩32,224 | ₩32,291 | -1.49% | 2.4만 |
|---|
| 2026.03.12 | ₩32,491 | ₩32,951 | ₩32,304 | ₩32,304 | -0.57% | 1.6만 |
|---|
| 2026.03.11 | ₩32,811 | ₩33,251 | ₩32,518 | ₩32,584 | -0.69% | 1.6만 |
|---|
| 2026.03.10 | ₩32,691 | ₩33,111 | ₩32,691 | ₩32,838 | +0.45% | 1 |
|---|
| 2026.03.09 | ₩32,744 | ₩33,144 | ₩32,691 | ₩32,744 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩33,144 | ₩33,238 | ₩32,811 | ₩33,031 | -0.34% | 1 |
|---|
| 2026.03.05 | ₩33,198 | ₩33,465 | ₩33,004 | ₩33,171 | -0.08% | 1 |
|---|
| 2026.03.04 | ₩33,345 | ₩33,511 | ₩33,211 | ₩33,211 | -0.40% | 1 |
|---|
| 2026.03.03 | ₩33,278 | ₩33,666 | ₩33,251 | ₩33,438 | +0.48% | 1 |
|---|
| 2026.03.02 | ₩33,038 | ₩33,278 | ₩33,018 | ₩33,278 | +0.73% | 1 |
|---|
| 2026.02.27 | ₩33,078 | ₩33,211 | ₩32,811 | ₩32,984 | -0.28% | 1 |
|---|
| 2026.02.26 | ₩33,345 | ₩33,379 | ₩33,278 | ₩33,379 | +0.10% | 3.8천 |
|---|
| 2026.02.25 | ₩33,211 | ₩33,345 | ₩33,211 | ₩33,345 | +0.40% | 1 |
|---|
| 2026.02.24 | ₩33,304 | ₩33,304 | ₩33,238 | ₩33,264 | -0.12% | 1 |
|---|
| 2026.02.23 | ₩33,278 | ₩33,278 | ₩33,241 | ₩33,241 | -0.11% | 1 |
|---|
| 2026.02.20 | ₩33,091 | ₩33,278 | ₩33,091 | ₩33,278 | +0.56% | 2천 |
|---|
| 2026.02.19 | ₩33,278 | ₩33,304 | ₩33,158 | ₩33,202 | -0.23% | 3.5천 |
|---|
| 2026.02.18 | ₩33,278 | ₩33,278 | ₩33,260 | ₩33,278 | +0.00% | 1.3천 |
|---|
| 2026.02.17 | ₩33,291 | ₩33,291 | ₩33,231 | ₩33,278 | -0.04% | 3.8천 |
|---|
| 2026.02.13 | ₩33,278 | ₩33,278 | ₩33,210 | ₩33,278 | 0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩33,224 | ₩33,225 | ₩33,091 | ₩33,211 | -0.04% | 7천 |
|---|
| 2026.02.11 | ₩33,264 | ₩33,411 | ₩33,211 | ₩33,268 | +0.01% | 1.3만 |
|---|
| 2026.02.10 | ₩33,411 | ₩33,411 | ₩33,144 | ₩33,144 | -0.80% | 6.9천 |
|---|
| 2026.02.09 | ₩33,278 | ₩33,278 | ₩33,011 | ₩33,211 | -0.20% | 2.8천 |
|---|
| 2026.02.06 | ₩33,251 | ₩33,304 | ₩32,958 | ₩33,104 | -0.44% | 9.7천 |
|---|
| 2026.02.05 | ₩33,260 | ₩33,260 | ₩33,024 | ₩33,064 | -0.59% | 1.1만 |
|---|
| 2026.02.04 | ₩33,048 | ₩33,304 | ₩32,938 | ₩33,011 | -0.11% | 4.9천 |
|---|
| 2026.02.03 | ₩33,345 | ₩33,425 | ₩33,198 | ₩33,304 | -0.12% | 1.4만 |
|---|
| 2026.02.02 | ₩33,465 | ₩33,465 | ₩33,345 | ₩33,345 | -0.36% | 2.3천 |
|---|
| 2026.01.30 | ₩33,505 | ₩33,505 | ₩33,251 | ₩33,345 | -0.48% | 1.8천 |
|---|
| 2026.01.29 | ₩33,331 | ₩33,331 | ₩33,251 | ₩33,315 | -0.05% | 4.7천 |
|---|
| 2026.01.28 | ₩33,144 | ₩33,345 | ₩33,144 | ₩33,344 | +0.60% | 2.7천 |
|---|
| 2026.01.27 | ₩33,328 | ₩33,411 | ₩33,311 | ₩33,411 | +0.25% | 2.4천 |
|---|
| 2026.01.26 | ₩33,411 | ₩33,438 | ₩33,298 | ₩33,298 | -0.34% | 6.5천 |
|---|
| 2026.01.23 | ₩33,189 | ₩33,371 | ₩33,189 | ₩33,278 | +0.27% | 1.7천 |
|---|
| 2026.01.22 | ₩33,238 | ₩33,411 | ₩33,120 | ₩33,331 | +0.28% | 1.5만 |
|---|
| 2026.01.21 | ₩33,038 | ₩33,344 | ₩33,038 | ₩33,211 | +0.52% | 7.5천 |
|---|
| 2026.01.20 | ₩33,238 | ₩33,291 | ₩33,104 | ₩33,158 | -0.24% | 2.1만 |
|---|
| 2026.01.16 | ₩33,144 | ₩33,327 | ₩33,118 | ₩33,291 | +0.44% | 1만 |
|---|
| 2026.01.15 | ₩33,211 | ₩33,345 | ₩32,976 | ₩33,104 | -0.32% | 2.8만 |
|---|
| 2026.01.14 | ₩32,998 | ₩33,158 | ₩32,651 | ₩33,158 | +0.49% | 1.2만 |
|---|
| 2026.01.13 | ₩32,611 | ₩32,971 | ₩32,374 | ₩32,944 | +1.02% | 2만 |
|---|
| 2026.01.12 | ₩32,498 | ₩32,638 | ₩32,358 | ₩32,482 | -0.05% | 7.3천 |
|---|
| 2026.01.09 | ₩32,544 | ₩32,651 | ₩32,384 | ₩32,464 | -0.25% | 5.4천 |
|---|
| 2026.01.08 | ₩32,584 | ₩32,704 | ₩32,491 | ₩32,518 | -0.20% | 6.9천 |
|---|
| 2026.01.07 | ₩32,611 | ₩32,651 | ₩32,478 | ₩32,584 | -0.08% | 6.5천 |
|---|
| 2026.01.06 | ₩32,744 | ₩32,784 | ₩32,424 | ₩32,464 | -0.86% | 6.7천 |
|---|
| 2026.01.05 | ₩33,211 | ₩33,211 | ₩32,558 | ₩32,651 | -1.69% | 8.2천 |
|---|
| 2026.01.02 | ₩32,304 | ₩32,744 | ₩32,277 | ₩32,711 | +1.26% | 2.2만 |
|---|
| 2025.12.31 | ₩32,544 | ₩32,704 | ₩32,051 | ₩32,251 | -0.90% | 4만 |
|---|
| 2025.12.30 | ₩32,451 | ₩32,698 | ₩32,451 | ₩32,624 | +0.53% | 1.4만 |
|---|
| 2025.12.29 | ₩32,584 | ₩32,744 | ₩32,371 | ₩32,564 | -0.06% | 2.3만 |
|---|
| 2025.12.26 | ₩32,678 | ₩32,798 | ₩32,571 | ₩32,718 | +0.12% | 6.3천 |
|---|
| 2025.12.24 | ₩33,171 | ₩33,304 | ₩33,171 | ₩33,304 | +0.40% | 6.4천 |
|---|
| 2025.12.23 | ₩33,184 | ₩33,184 | ₩32,944 | ₩33,144 | -0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩33,144 | ₩33,218 | ₩32,931 | ₩33,155 | +0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩33,210 | ₩33,291 | ₩33,144 | ₩33,144 | -0.20% | 4.5천 |
|---|
| 2025.12.18 | ₩33,104 | ₩33,278 | ₩33,104 | ₩33,278 | +0.52% | 4.8천 |
|---|
| 2025.12.17 | ₩33,104 | ₩33,291 | ₩33,091 | ₩33,264 | +0.48% | 4.2천 |
|---|
| 2025.12.16 | ₩33,198 | ₩33,291 | ₩32,958 | ₩33,091 | -0.32% | 4.8천 |
|---|
| 2025.12.15 | ₩32,744 | ₩33,077 | ₩32,744 | ₩33,011 | +0.81% | 2.8천 |
|---|
| 2025.12.12 | ₩33,011 | ₩33,104 | ₩32,984 | ₩33,078 | +0.20% | 5.8천 |
|---|
| 2025.12.11 | ₩33,011 | ₩33,078 | ₩32,911 | ₩33,011 | 0.00% | 6.4천 |
|---|
| 2025.12.10 | ₩32,904 | ₩32,974 | ₩32,744 | ₩32,973 | +0.21% | 5.5천 |
|---|
| 2025.12.09 | ₩32,954 | ₩33,011 | ₩32,864 | ₩32,864 | -0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩32,944 | ₩32,944 | ₩32,864 | ₩32,918 | -0.08% | 3.8천 |
|---|
| 2025.12.05 | ₩32,810 | ₩32,851 | ₩32,693 | ₩32,811 | +0.00% | 9.5천 |
|---|
| 2025.12.04 | ₩32,758 | ₩32,811 | ₩32,548 | ₩32,771 | +0.04% | 6.8천 |
|---|
| 2025.12.03 | ₩32,944 | ₩33,011 | ₩32,678 | ₩32,691 | -0.77% | 1.1만 |
|---|
| 2025.12.02 | ₩32,971 | ₩33,007 | ₩32,799 | ₩32,850 | -0.37% | 7.2천 |
|---|
| 2025.12.01 | ₩32,958 | ₩32,998 | ₩32,730 | ₩32,918 | -0.12% | 3천 |
|---|
| 2025.11.28 | ₩32,744 | ₩33,038 | ₩32,744 | ₩32,758 | +0.04% | 7.1천 |
|---|
| 2025.11.26 | ₩32,731 | ₩32,811 | ₩32,704 | ₩32,704 | -0.08% | 6.4천 |
|---|
| 2025.11.25 | ₩32,558 | ₩32,944 | ₩32,491 | ₩32,731 | +0.53% | 1.6만 |
|---|
| 2025.11.24 | ₩32,864 | ₩32,914 | ₩32,544 | ₩32,571 | -0.89% | 7.1천 |
|---|
| 2025.11.21 | ₩32,678 | ₩32,931 | ₩32,544 | ₩32,684 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩32,984 | ₩33,011 | ₩32,691 | ₩32,691 | -0.89% | 7.3천 |
|---|
| 2025.11.19 | ₩32,864 | ₩32,984 | ₩32,784 | ₩32,971 | +0.32% | 4.7천 |
|---|
| 2025.11.18 | ₩32,856 | ₩33,091 | ₩32,784 | ₩33,024 | +0.51% | 7.9천 |
|---|
| 2025.11.17 | ₩33,094 | ₩33,094 | ₩32,958 | ₩32,961 | -0.40% | 8.9천 |
|---|
| 2025.11.14 | ₩32,824 | ₩33,011 | ₩32,771 | ₩33,011 | +0.57% | 1.2만 |
|---|
| 2025.11.13 | ₩33,251 | ₩33,251 | ₩32,864 | ₩33,144 | -0.32% | 1.4만 |
|---|
| 2025.11.12 | ₩33,264 | ₩33,304 | ₩33,264 | ₩33,286 | +0.07% | 7.9천 |
|---|
| 2025.11.11 | ₩33,158 | ₩33,304 | ₩32,811 | ₩33,251 | +0.28% | 4.4천 |
|---|
| 2025.11.10 | ₩32,931 | ₩33,184 | ₩32,838 | ₩33,158 | +0.69% | 8.1천 |
|---|
| 2025.11.07 | ₩32,775 | ₩32,997 | ₩32,775 | ₩32,932 | +0.48% | 4.9천 |
|---|
| 2025.11.06 | ₩33,038 | ₩33,038 | ₩32,851 | ₩32,905 | -0.40% | 6.7천 |
|---|
| 2025.11.05 | ₩33,078 | ₩33,078 | ₩32,744 | ₩32,824 | -0.77% | 6.7천 |
|---|
| 2025.11.04 | ₩32,771 | ₩33,146 | ₩32,691 | ₩32,744 | -0.08% | 9.6천 |
|---|
| 2025.11.03 | ₩33,144 | ₩33,144 | ₩32,744 | ₩32,744 | -1.21% | 8.3천 |
|---|
| 2025.10.31 | ₩32,864 | ₩33,051 | ₩32,744 | ₩33,011 | +0.45% | 1.8만 |
|---|
| 2025.10.30 | ₩33,091 | ₩33,091 | ₩32,891 | ₩32,944 | -0.44% | 8.8천 |
|---|
| 2025.10.29 | ₩33,184 | ₩33,290 | ₩33,131 | ₩33,131 | -0.16% | 6.9천 |
|---|
| 2025.10.28 | ₩33,318 | ₩33,318 | ₩33,275 | ₩33,304 | -0.04% | 4.5천 |
|---|
| 2025.10.27 | ₩33,331 | ₩33,331 | ₩33,158 | ₩33,198 | -0.40% | 1.4천 |
|---|
| 2025.10.24 | ₩33,304 | ₩33,304 | ₩33,146 | ₩33,234 | -0.21% | 2천 |
|---|
| 2025.10.23 | ₩33,224 | ₩33,224 | ₩33,078 | ₩33,111 | -0.34% | 1.1만 |
|---|
| 2025.10.22 | ₩33,385 | ₩33,385 | ₩33,078 | ₩33,224 | -0.48% | 2.8천 |
|---|
| 2025.10.21 | ₩33,131 | ₩33,345 | ₩33,131 | ₩33,331 | +0.60% | 6.5천 |
|---|
| 2025.10.20 | ₩32,944 | ₩33,331 | ₩32,944 | ₩33,198 | +0.77% | 2.5만 |
|---|
| 2025.10.17 | ₩32,878 | ₩33,118 | ₩32,878 | ₩33,011 | +0.41% | 1만 |
|---|
| 2025.10.16 | ₩33,238 | ₩33,238 | ₩32,784 | ₩32,811 | -1.28% | 1.6만 |
|---|
| 2025.10.15 | ₩33,211 | ₩33,224 | ₩32,758 | ₩33,078 | -0.40% | 3.6만 |
|---|
| 2025.10.14 | ₩33,171 | ₩33,411 | ₩33,015 | ₩33,211 | +0.12% | 5.2천 |
|---|
| 2025.10.13 | ₩33,371 | ₩33,371 | ₩33,018 | ₩33,278 | -0.28% | 1.1만 |
|---|
| 2025.10.10 | ₩33,491 | ₩33,583 | ₩33,345 | ₩33,371 | -0.36% | 8.4천 |
|---|
