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 | ₩28,155 | ₩28,435 | ₩27,922 | ₩28,342 | +0.66% | 2.3만 |
| 2026.10.08 | ₩28,008 | ₩28,428 | ₩27,688 | ₩28,408 | +1.43% | 2.9만 |
| 2026.10.07 | ₩28,075 | ₩28,488 | ₩27,888 | ₩28,115 | +0.14% | 1.7만 |
| 2026.10.06 | ₩28,555 | ₩29,022 | ₩28,368 | ₩28,368 | -0.65% | 2.7만 |
| 2026.10.05 | ₩29,662 | ₩29,702 | ₩27,808 | ₩28,475 | -4.00% | 7.5만 |
| 2026.10.02 | ₩29,889 | ₩30,064 | ₩29,539 | ₩29,539 | -1.17% | 7.2천 |
| 2026.10.01 | ₩29,969 | ₩29,969 | ₩29,449 | ₩29,675 | -0.98% | 1.4만 |
| 2026.09.30 | ₩29,569 | ₩29,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,996 |
| +1.44% |
| 1.9만 |
| 2026.09.29 | ₩30,342 | ₩30,342 | ₩29,542 | ₩29,756 | -1.93% | 2.1만 |
|---|
| 2026.09.28 | ₩30,436 | ₩30,782 | ₩29,956 | ₩30,236 | -0.66% | 1.1만 |
|---|
| 2026.09.25 | ₩30,676 | ₩30,884 | ₩30,382 | ₩30,876 | +0.65% | 1.4만 |
|---|
| 2026.09.24 | ₩30,943 | ₩31,249 | ₩30,689 | ₩30,689 | -0.82% | 1.8만 |
|---|
| 2026.09.23 | ₩31,183 | ₩31,183 | ₩30,863 | ₩31,076 | -0.34% | 1.2만 |
|---|
| 2026.09.22 | ₩31,583 | ₩31,596 | ₩31,249 | ₩31,249 | -1.06% | 8.2천 |
|---|
| 2026.09.21 | ₩31,143 | ₩31,343 | ₩31,143 | ₩31,292 | +0.48% | 9천 |
|---|
| 2026.09.18 | ₩31,143 | ₩31,183 | ₩31,023 | ₩31,169 | +0.09% | 1.4천 |
|---|
| 2026.09.17 | ₩31,009 | ₩31,664 | ₩31,009 | ₩31,309 | +0.97% | 2만 |
|---|
| 2026.09.16 | ₩31,076 | ₩31,263 | ₩30,863 | ₩30,969 | -0.34% | 4.4천 |
|---|
| 2026.09.15 | ₩30,903 | ₩31,849 | ₩30,744 | ₩31,076 | +0.56% | 3.2만 |
|---|
| 2026.09.14 | ₩31,116 | ₩31,116 | ₩30,689 | ₩30,689 | -1.37% | 1.2만 |
|---|
| 2026.09.11 | ₩31,076 | ₩31,088 | ₩30,689 | ₩30,942 | -0.43% | 8.2천 |
|---|
| 2026.09.10 | ₩31,009 | ₩31,023 | ₩30,809 | ₩30,916 | -0.30% | 7천 |
|---|
| 2026.09.09 | ₩30,943 | ₩31,209 | ₩30,809 | ₩31,009 | +0.22% | 8.8천 |
|---|
| 2026.09.08 | ₩30,943 | ₩31,076 | ₩30,809 | ₩31,009 | +0.22% | 6.9천 |
|---|
| 2026.09.04 | ₩30,943 | ₩31,409 | ₩30,943 | ₩31,169 | +0.73% | 3.5천 |
|---|
| 2026.09.03 | ₩31,063 | ₩31,076 | ₩30,943 | ₩31,076 | +0.04% | 1만 |
|---|
| 2026.09.02 | ₩31,144 | ₩31,409 | ₩31,049 | ₩31,076 | -0.22% | 1.2만 |
|---|
| 2026.09.01 | ₩31,166 | ₩31,516 | ₩31,143 | ₩31,329 | +0.53% | 1.1만 |
|---|
| 2026.08.31 | ₩31,369 | ₩31,514 | ₩31,143 | ₩31,223 | -0.47% | 6.8천 |
|---|
| 2026.08.28 | ₩31,349 | ₩31,529 | ₩31,143 | ₩31,336 | -0.04% | 1.1만 |
|---|
| 2026.08.27 | ₩31,369 | ₩31,796 | ₩31,161 | ₩31,409 | +0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩31,303 | ₩31,316 | ₩31,209 | ₩31,316 | +0.04% | 8.4천 |
|---|
| 2026.08.25 | ₩31,200 | ₩31,369 | ₩31,196 | ₩31,256 | +0.18% | 1.1만 |
|---|
| 2026.08.24 | ₩31,143 | ₩31,153 | ₩31,023 | ₩31,122 | -0.07% | 5.9천 |
|---|
| 2026.08.21 | ₩31,034 | ₩31,169 | ₩31,034 | ₩31,156 | +0.39% | 4.2천 |
|---|
| 2026.08.20 | ₩31,156 | ₩31,169 | ₩31,063 | ₩31,116 | -0.13% | 5.8천 |
|---|
| 2026.08.19 | ₩31,049 | ₩31,169 | ₩31,023 | ₩31,076 | +0.09% | 1.9만 |
|---|
| 2026.08.18 | ₩31,240 | ₩31,240 | ₩30,943 | ₩30,963 | -0.89% | 9.9천 |
|---|
| 2026.08.17 | ₩31,463 | ₩31,463 | ₩31,161 | ₩31,263 | -0.64% | 1.5만 |
|---|
| 2026.08.14 | ₩31,449 | ₩31,449 | ₩31,236 | ₩31,336 | -0.36% | 4.9천 |
|---|
| 2026.08.13 | ₩31,423 | ₩31,423 | ₩31,076 | ₩31,356 | -0.21% | 1.2만 |
|---|
| 2026.08.12 | ₩31,409 | ₩31,409 | ₩31,276 | ₩31,343 | -0.21% | 8.2천 |
|---|
| 2026.08.11 | ₩31,316 | ₩31,443 | ₩31,316 | ₩31,329 | +0.04% | 2.6천 |
|---|
| 2026.08.10 | ₩31,436 | ₩31,449 | ₩31,303 | ₩31,356 | -0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩31,476 | ₩31,529 | ₩31,396 | ₩31,463 | -0.04% | 2.2천 |
|---|
| 2026.08.06 | ₩31,503 | ₩31,609 | ₩31,503 | ₩31,609 | +0.34% | 5.3천 |
|---|
| 2026.08.05 | ₩31,543 | ₩31,633 | ₩31,503 | ₩31,543 | 0.00% | 7.2천 |
|---|
| 2026.08.04 | ₩31,636 | ₩31,676 | ₩31,476 | ₩31,543 | -0.30% | 1.9만 |
|---|
| 2026.08.03 | ₩31,676 | ₩31,812 | ₩31,676 | ₩31,729 | +0.17% | 6.1천 |
|---|
| 2026.07.31 | ₩31,663 | ₩31,769 | ₩31,663 | ₩31,676 | +0.04% | 1만 |
|---|
| 2026.07.30 | ₩31,636 | ₩31,756 | ₩31,569 | ₩31,663 | +0.08% | 4.8천 |
|---|
| 2026.07.29 | ₩31,609 | ₩31,663 | ₩31,569 | ₩31,663 | +0.17% | 5.3천 |
|---|
| 2026.07.28 | ₩31,676 | ₩31,809 | ₩31,676 | ₩31,723 | +0.15% | 4.6천 |
|---|
| 2026.07.27 | ₩31,623 | ₩31,636 | ₩31,516 | ₩31,610 | -0.04% | 5.8천 |
|---|
| 2026.07.24 | ₩31,609 | ₩31,756 | ₩31,503 | ₩31,756 | +0.46% | 7.1천 |
|---|
| 2026.07.23 | ₩31,809 | ₩31,809 | ₩31,409 | ₩31,503 | -0.96% | 6.6천 |
|---|
| 2026.07.22 | ₩31,800 | ₩31,800 | ₩31,749 | ₩31,749 | -0.16% | 971 |
|---|
| 2026.07.21 | ₩31,676 | ₩31,823 | ₩31,676 | ₩31,676 | 0.00% | 8.3천 |
|---|
| 2026.07.20 | ₩31,756 | ₩31,823 | ₩31,689 | ₩31,743 | -0.04% | 5.2천 |
|---|
| 2026.07.17 | ₩31,609 | ₩31,716 | ₩31,609 | ₩31,716 | +0.34% | 5.1천 |
|---|
| 2026.07.16 | ₩31,716 | ₩31,769 | ₩31,623 | ₩31,636 | -0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩31,397 | ₩31,809 | ₩31,397 | ₩31,809 | +1.31% | 1.9만 |
|---|
| 2026.07.14 | ₩31,476 | ₩31,543 | ₩31,396 | ₩31,476 | 0.00% | 5.7천 |
|---|
| 2026.07.13 | ₩31,596 | ₩31,663 | ₩31,409 | ₩31,476 | -0.38% | 1만 |
|---|
| 2026.07.10 | ₩31,609 | ₩31,663 | ₩31,476 | ₩31,489 | -0.38% | 1.5만 |
|---|
| 2026.07.09 | ₩31,409 | ₩31,649 | ₩31,409 | ₩31,649 | +0.76% | 1.1만 |
|---|
| 2026.07.08 | ₩31,596 | ₩31,596 | ₩31,236 | ₩31,409 | -0.59% | 6.3천 |
|---|
| 2026.07.07 | ₩31,609 | ₩31,609 | ₩31,503 | ₩31,516 | -0.30% | 1.7만 |
|---|
| 2026.07.06 | ₩31,476 | ₩31,743 | ₩31,433 | ₩31,543 | +0.21% | 4.7천 |
|---|
| 2026.07.02 | ₩31,423 | ₩31,655 | ₩31,409 | ₩31,449 | +0.08% | 3천 |
|---|
| 2026.07.01 | ₩31,329 | ₩31,663 | ₩31,329 | ₩31,543 | +0.68% | 1.1만 |
|---|
| 2026.06.30 | ₩31,489 | ₩31,929 | ₩31,076 | ₩31,316 | -0.55% | 3.9만 |
|---|
| 2026.06.29 | ₩31,530 | ₩31,609 | ₩31,439 | ₩31,489 | -0.13% | 1.1만 |
|---|
| 2026.06.26 | ₩31,636 | ₩31,836 | ₩31,529 | ₩31,529 | -0.34% | 6.9천 |
|---|
| 2026.06.25 | ₩31,943 | ₩32,050 | ₩31,449 | ₩31,569 | -1.17% | 2만 |
|---|
| 2026.06.24 | ₩32,516 | ₩32,716 | ₩32,431 | ₩32,570 | +0.16% | 7.6천 |
|---|
| 2026.06.23 | ₩32,476 | ₩32,571 | ₩32,436 | ₩32,436 | -0.12% | 7.3천 |
|---|
| 2026.06.22 | ₩32,623 | ₩32,623 | ₩32,523 | ₩32,543 | -0.24% | 5.2천 |
|---|
| 2026.06.18 | ₩32,596 | ₩32,676 | ₩32,383 | ₩32,543 | -0.16% | 1.1천 |
|---|
| 2026.06.17 | ₩32,531 | ₩32,531 | ₩32,450 | ₩32,450 | -0.25% | 1.4천 |
|---|
| 2026.06.16 | ₩32,356 | ₩32,570 | ₩32,356 | ₩32,530 | +0.54% | 3.1천 |
|---|
| 2026.06.15 | ₩32,170 | ₩32,636 | ₩32,170 | ₩32,532 | +1.13% | 7.6천 |
|---|
| 2026.06.12 | ₩32,476 | ₩32,503 | ₩32,343 | ₩32,436 | -0.12% | 6.7천 |
|---|
| 2026.06.11 | ₩32,296 | ₩32,423 | ₩32,223 | ₩32,223 | -0.23% | 5.7천 |
|---|
| 2026.06.10 | ₩32,276 | ₩32,290 | ₩32,130 | ₩32,290 | +0.04% | 2.8천 |
|---|
| 2026.06.09 | ₩32,303 | ₩32,343 | ₩32,170 | ₩32,343 | +0.12% | 3.5천 |
|---|
| 2026.06.08 | ₩32,290 | ₩32,436 | ₩32,156 | ₩32,436 | +0.45% | 5.4천 |
|---|
| 2026.06.05 | ₩32,203 | ₩32,281 | ₩32,156 | ₩32,156 | -0.14% | 1.1만 |
|---|
| 2026.06.04 | ₩32,300 | ₩32,300 | ₩32,223 | ₩32,230 | -0.22% | 4.4천 |
|---|
| 2026.06.03 | ₩32,290 | ₩32,290 | ₩32,023 | ₩32,210 | -0.25% | 3.2천 |
|---|
| 2026.06.02 | ₩32,076 | ₩32,196 | ₩32,076 | ₩32,196 | +0.37% | 2.9천 |
|---|
| 2026.06.01 | ₩32,170 | ₩32,356 | ₩32,170 | ₩32,223 | +0.17% | 7.9천 |
|---|
| 2026.05.29 | ₩32,316 | ₩32,500 | ₩32,170 | ₩32,183 | -0.41% | 1.9만 |
|---|
| 2026.05.28 | ₩32,324 | ₩32,610 | ₩32,316 | ₩32,356 | +0.10% | 8.5천 |
|---|
| 2026.05.27 | ₩32,450 | ₩32,476 | ₩32,316 | ₩32,410 | -0.12% | 5.9천 |
|---|
| 2026.05.26 | ₩32,383 | ₩32,542 | ₩32,316 | ₩32,450 | +0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩32,236 | ₩32,343 | ₩32,143 | ₩32,343 | +0.33% | 4.6천 |
|---|
| 2026.05.21 | ₩32,383 | ₩32,383 | ₩32,063 | ₩32,103 | -0.86% | 5.4천 |
|---|
| 2026.05.20 | ₩32,476 | ₩32,476 | ₩32,290 | ₩32,383 | -0.29% | 1.2만 |
|---|
| 2026.05.19 | ₩32,476 | ₩32,650 | ₩32,343 | ₩32,410 | -0.21% | 7.3천 |
|---|
| 2026.05.18 | ₩32,750 | ₩32,916 | ₩32,503 | ₩32,503 | -0.75% | 3.7천 |
|---|
| 2026.05.15 | ₩32,836 | ₩32,863 | ₩32,716 | ₩32,716 | -0.37% | 3.4천 |
|---|
| 2026.05.14 | ₩33,103 | ₩33,103 | ₩32,890 | ₩33,023 | -0.24% | 2.5천 |
|---|
| 2026.05.13 | ₩33,143 | ₩33,143 | ₩32,850 | ₩32,850 | -0.89% | 9.2천 |
|---|
| 2026.05.12 | ₩32,956 | ₩33,010 | ₩32,830 | ₩33,010 | +0.16% | 7.9천 |
|---|
| 2026.05.11 | ₩33,077 | ₩33,143 | ₩32,957 | ₩33,050 | -0.08% | 6.3천 |
|---|
| 2026.05.08 | ₩33,196 | ₩33,196 | ₩33,196 | ₩33,196 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩33,050 | ₩33,103 | ₩32,963 | ₩32,963 | -0.26% | 2.8천 |
|---|
| 2026.05.06 | ₩33,197 | ₩33,197 | ₩32,990 | ₩32,990 | -0.62% | 3.6천 |
|---|
| 2026.05.05 | ₩32,836 | ₩32,917 | ₩32,836 | ₩32,917 | +0.24% | 5.5천 |
|---|
| 2026.05.04 | ₩33,223 | ₩33,223 | ₩32,850 | ₩32,850 | -1.12% | 4천 |
|---|
| 2026.05.01 | ₩33,063 | ₩33,063 | ₩33,050 | ₩33,050 | -0.04% | 1.2천 |
|---|
| 2026.04.30 | ₩32,876 | ₩33,010 | ₩32,823 | ₩32,890 | +0.04% | 5.6천 |
|---|
| 2026.04.29 | ₩32,996 | ₩33,290 | ₩32,996 | ₩33,290 | +0.89% | 4.3천 |
|---|
| 2026.04.28 | ₩33,083 | ₩33,083 | ₩32,783 | ₩32,996 | -0.26% | 3.6천 |
|---|
| 2026.04.27 | ₩32,836 | ₩33,056 | ₩32,836 | ₩33,056 | +0.67% | 9.9천 |
|---|
| 2026.04.24 | ₩32,840 | ₩33,210 | ₩32,840 | ₩33,210 | +1.13% | 1.7천 |
|---|
| 2026.04.23 | ₩33,030 | ₩33,317 | ₩33,023 | ₩33,023 | -0.02% | 6.6천 |
|---|
| 2026.04.22 | ₩32,783 | ₩33,277 | ₩32,770 | ₩33,224 | +1.35% | 4.5천 |
|---|
| 2026.04.21 | ₩33,010 | ₩33,263 | ₩32,610 | ₩32,623 | -1.17% | 4.1천 |
|---|
| 2026.04.20 | ₩32,876 | ₩33,043 | ₩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 | ₩32,943 | ₩32,943 | ₩32,810 | ₩32,943 | 0.00% | 9.1천 |
|---|
| 2026.04.13 | ₩32,690 | ₩32,854 | ₩32,690 | ₩32,854 | +0.50% | 1.3천 |
|---|
| 2026.04.10 | ₩32,943 | ₩33,210 | ₩32,750 | ₩32,750 | -0.59% | 7.1천 |
|---|
| 2026.04.09 | ₩32,962 | ₩32,970 | ₩32,623 | ₩32,876 | -0.26% | 3.1천 |
|---|
| 2026.04.08 | ₩32,450 | ₩32,663 | ₩32,102 | ₩32,663 | +0.66% | 0 |
|---|
| 2026.04.07 | ₩32,544 | ₩32,544 | ₩32,090 | ₩32,203 | -1.05% | 1만 |
|---|
| 2026.04.06 | ₩32,423 | ₩32,556 | ₩32,343 | ₩32,343 | -0.25% | 3.7천 |
|---|
| 2026.04.02 | ₩32,143 | ₩32,276 | ₩32,143 | ₩32,254 | +0.34% | 3.3천 |
|---|
| 2026.04.01 | ₩32,276 | ₩32,343 | ₩31,839 | ₩32,143 | -0.41% | 8.7천 |
|---|
| 2026.03.31 | ₩31,823 | ₩32,303 | ₩31,663 | ₩31,663 | -0.50% | 2.9만 |
|---|
| 2026.03.30 | ₩32,010 | ₩32,183 | ₩31,809 | ₩31,809 | -0.62% | 9.8천 |
|---|
| 2026.03.27 | ₩31,743 | ₩32,063 | ₩31,743 | ₩32,023 | +0.88% | 3.5천 |
|---|
| 2026.03.26 | ₩32,450 | ₩32,450 | ₩31,743 | ₩31,743 | -2.18% | 7.4천 |
|---|
| 2026.03.25 | ₩32,819 | ₩32,819 | ₩32,442 | ₩32,730 | -0.27% | 2.8천 |
|---|
| 2026.03.24 | ₩32,783 | ₩32,876 | ₩32,530 | ₩32,743 | -0.12% | 4.4천 |
|---|
| 2026.03.23 | ₩32,543 | ₩32,783 | ₩32,483 | ₩32,783 | +0.74% | 6.9천 |
|---|
| 2026.03.20 | ₩32,543 | ₩32,543 | ₩32,303 | ₩32,370 | -0.53% | 1.6만 |
|---|
| 2026.03.19 | ₩32,530 | ₩32,543 | ₩32,443 | ₩32,476 | -0.16% | 8.8천 |
|---|
| 2026.03.18 | ₩32,543 | ₩32,610 | ₩32,370 | ₩32,370 | -0.53% | 1.2만 |
|---|
| 2026.03.17 | ₩32,456 | ₩32,676 | ₩32,343 | ₩32,463 | +0.02% | 6천 |
|---|
| 2026.03.16 | ₩32,290 | ₩32,463 | ₩32,183 | ₩32,230 | -0.19% | 2.4만 |
|---|
| 2026.03.13 | ₩32,776 | ₩32,776 | ₩32,223 | ₩32,290 | -1.49% | 2.4만 |
|---|
| 2026.03.12 | ₩32,490 | ₩32,950 | ₩32,303 | ₩32,303 | -0.57% | 1.6만 |
|---|
| 2026.03.11 | ₩32,810 | ₩33,250 | ₩32,516 | ₩32,583 | -0.69% | 1.6만 |
|---|
| 2026.03.10 | ₩32,690 | ₩33,110 | ₩32,690 | ₩32,836 | +0.45% | 1 |
|---|
| 2026.03.09 | ₩32,743 | ₩33,143 | ₩32,690 | ₩32,743 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩33,143 | ₩33,237 | ₩32,810 | ₩33,030 | -0.34% | 1 |
|---|
| 2026.03.05 | ₩33,197 | ₩33,463 | ₩33,003 | ₩33,170 | -0.08% | 1 |
|---|
| 2026.03.04 | ₩33,343 | ₩33,510 | ₩33,210 | ₩33,210 | -0.40% | 1 |
|---|
| 2026.03.03 | ₩33,277 | ₩33,665 | ₩33,250 | ₩33,437 | +0.48% | 1 |
|---|
| 2026.03.02 | ₩33,036 | ₩33,277 | ₩33,016 | ₩33,277 | +0.73% | 1 |
|---|
| 2026.02.27 | ₩33,077 | ₩33,210 | ₩32,810 | ₩32,983 | -0.28% | 1 |
|---|
| 2026.02.26 | ₩33,343 | ₩33,378 | ₩33,277 | ₩33,378 | +0.10% | 3.8천 |
|---|
| 2026.02.25 | ₩33,210 | ₩33,343 | ₩33,210 | ₩33,343 | +0.40% | 1 |
|---|
| 2026.02.24 | ₩33,303 | ₩33,303 | ₩33,237 | ₩33,263 | -0.12% | 1 |
|---|
| 2026.02.23 | ₩33,277 | ₩33,277 | ₩33,240 | ₩33,240 | -0.11% | 1 |
|---|
| 2026.02.20 | ₩33,090 | ₩33,277 | ₩33,090 | ₩33,277 | +0.56% | 2천 |
|---|
| 2026.02.19 | ₩33,277 | ₩33,303 | ₩33,157 | ₩33,201 | -0.23% | 3.5천 |
|---|
| 2026.02.18 | ₩33,276 | ₩33,277 | ₩33,259 | ₩33,277 | +0.00% | 1.3천 |
|---|
| 2026.02.17 | ₩33,290 | ₩33,290 | ₩33,229 | ₩33,277 | -0.04% | 3.8천 |
|---|
| 2026.02.13 | ₩33,277 | ₩33,277 | ₩33,209 | ₩33,277 | 0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩33,223 | ₩33,223 | ₩33,090 | ₩33,210 | -0.04% | 7천 |
|---|
| 2026.02.11 | ₩33,263 | ₩33,410 | ₩33,210 | ₩33,267 | +0.01% | 1.3만 |
|---|
| 2026.02.10 | ₩33,410 | ₩33,410 | ₩33,143 | ₩33,143 | -0.80% | 6.9천 |
|---|
| 2026.02.09 | ₩33,277 | ₩33,277 | ₩33,010 | ₩33,210 | -0.20% | 2.8천 |
|---|
| 2026.02.06 | ₩33,250 | ₩33,303 | ₩32,956 | ₩33,103 | -0.44% | 9.7천 |
|---|
| 2026.02.05 | ₩33,259 | ₩33,259 | ₩33,023 | ₩33,063 | -0.59% | 1.1만 |
|---|
| 2026.02.04 | ₩33,047 | ₩33,303 | ₩32,937 | ₩33,010 | -0.11% | 4.9천 |
|---|
| 2026.02.03 | ₩33,343 | ₩33,423 | ₩33,197 | ₩33,303 | -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 | ₩33,250 | ₩33,343 | -0.48% | 1.8천 |
|---|
| 2026.01.29 | ₩33,330 | ₩33,330 | ₩33,250 | ₩33,314 | -0.05% | 4.7천 |
|---|
| 2026.01.28 | ₩33,143 | ₩33,343 | ₩33,143 | ₩33,343 | +0.60% | 2.7천 |
|---|
| 2026.01.27 | ₩33,326 | ₩33,410 | ₩33,310 | ₩33,410 | +0.25% | 2.4천 |
|---|
| 2026.01.26 | ₩33,410 | ₩33,437 | ₩33,297 | ₩33,297 | -0.34% | 6.5천 |
|---|
| 2026.01.23 | ₩33,188 | ₩33,370 | ₩33,188 | ₩33,277 | +0.27% | 1.7천 |
|---|
| 2026.01.22 | ₩33,237 | ₩33,410 | ₩33,119 | ₩33,330 | +0.28% | 1.5만 |
|---|
| 2026.01.21 | ₩33,036 | ₩33,343 | ₩33,036 | ₩33,210 | +0.52% | 7.5천 |
|---|
| 2026.01.20 | ₩33,237 | ₩33,290 | ₩33,103 | ₩33,157 | -0.24% | 2.1만 |
|---|
| 2026.01.16 | ₩33,143 | ₩33,326 | ₩33,117 | ₩33,290 | +0.44% | 1만 |
|---|
| 2026.01.15 | ₩33,210 | ₩33,343 | ₩32,975 | ₩33,103 | -0.32% | 2.8만 |
|---|
| 2026.01.14 | ₩32,996 | ₩33,157 | ₩32,650 | ₩33,157 | +0.49% | 1.2만 |
|---|
| 2026.01.13 | ₩32,610 | ₩32,970 | ₩32,373 | ₩32,943 | +1.02% | 2만 |
|---|
| 2026.01.12 | ₩32,496 | ₩32,636 | ₩32,356 | ₩32,481 | -0.05% | 7.3천 |
|---|
| 2026.01.09 | ₩32,543 | ₩32,650 | ₩32,383 | ₩32,463 | -0.25% | 5.4천 |
|---|
| 2026.01.08 | ₩32,583 | ₩32,703 | ₩32,490 | ₩32,516 | -0.20% | 6.9천 |
|---|
| 2026.01.07 | ₩32,610 | ₩32,650 | ₩32,476 | ₩32,583 | -0.08% | 6.5천 |
|---|
| 2026.01.06 | ₩32,743 | ₩32,783 | ₩32,423 | ₩32,463 | -0.86% | 6.7천 |
|---|
| 2026.01.05 | ₩33,210 | ₩33,210 | ₩32,556 | ₩32,650 | -1.69% | 8.2천 |
|---|
| 2026.01.02 | ₩32,303 | ₩32,743 | ₩32,276 | ₩32,710 | +1.26% | 2.2만 |
|---|
| 2025.12.31 | ₩32,543 | ₩32,703 | ₩32,050 | ₩32,250 | -0.90% | 4만 |
|---|
| 2025.12.30 | ₩32,450 | ₩32,696 | ₩32,450 | ₩32,623 | +0.53% | 1.4만 |
|---|
| 2025.12.29 | ₩32,583 | ₩32,743 | ₩32,370 | ₩32,563 | -0.06% | 2.3만 |
|---|
| 2025.12.26 | ₩32,676 | ₩32,796 | ₩32,570 | ₩32,716 | +0.12% | 6.3천 |
|---|
| 2025.12.24 | ₩33,170 | ₩33,303 | ₩33,170 | ₩33,303 | +0.40% | 6.4천 |
|---|
| 2025.12.23 | ₩33,183 | ₩33,183 | ₩32,943 | ₩33,143 | -0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩33,143 | ₩33,217 | ₩32,930 | ₩33,153 | +0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩33,209 | ₩33,290 | ₩33,143 | ₩33,143 | -0.20% | 4.5천 |
|---|
| 2025.12.18 | ₩33,103 | ₩33,277 | ₩33,103 | ₩33,277 | +0.52% | 4.8천 |
|---|
| 2025.12.17 | ₩33,103 | ₩33,290 | ₩33,090 | ₩33,263 | +0.48% | 4.2천 |
|---|
| 2025.12.16 | ₩33,197 | ₩33,290 | ₩32,957 | ₩33,090 | -0.32% | 4.8천 |
|---|
| 2025.12.15 | ₩32,743 | ₩33,075 | ₩32,743 | ₩33,009 | +0.81% | 2.8천 |
|---|
| 2025.12.12 | ₩33,010 | ₩33,103 | ₩32,983 | ₩33,077 | +0.20% | 5.8천 |
|---|
| 2025.12.11 | ₩33,010 | ₩33,077 | ₩32,910 | ₩33,010 | 0.00% | 6.4천 |
|---|
| 2025.12.10 | ₩32,903 | ₩32,973 | ₩32,743 | ₩32,971 | +0.21% | 5.5천 |
|---|
| 2025.12.09 | ₩32,953 | ₩33,010 | ₩32,863 | ₩32,863 | -0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩32,943 | ₩32,943 | ₩32,863 | ₩32,916 | -0.08% | 3.8천 |
|---|
| 2025.12.05 | ₩32,809 | ₩32,850 | ₩32,692 | ₩32,810 | +0.00% | 9.5천 |
|---|
| 2025.12.04 | ₩32,756 | ₩32,810 | ₩32,547 | ₩32,770 | +0.04% | 6.8천 |
|---|
| 2025.12.03 | ₩32,943 | ₩33,010 | ₩32,676 | ₩32,690 | -0.77% | 1.1만 |
|---|
| 2025.12.02 | ₩32,970 | ₩33,006 | ₩32,798 | ₩32,848 | -0.37% | 7.2천 |
|---|
| 2025.12.01 | ₩32,956 | ₩32,996 | ₩32,729 | ₩32,916 | -0.12% | 3천 |
|---|
| 2025.11.28 | ₩32,743 | ₩33,036 | ₩32,743 | ₩32,756 | +0.04% | 7.1천 |
|---|
| 2025.11.26 | ₩32,730 | ₩32,810 | ₩32,703 | ₩32,703 | -0.08% | 6.4천 |
|---|
| 2025.11.25 | ₩32,556 | ₩32,943 | ₩32,490 | ₩32,730 | +0.53% | 1.6만 |
|---|
| 2025.11.24 | ₩32,863 | ₩32,913 | ₩32,543 | ₩32,570 | -0.89% | 7.1천 |
|---|
| 2025.11.21 | ₩32,676 | ₩32,930 | ₩32,543 | ₩32,683 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩32,983 | ₩33,010 | ₩32,690 | ₩32,690 | -0.89% | 7.3천 |
|---|
| 2025.11.19 | ₩32,863 | ₩32,983 | ₩32,783 | ₩32,970 | +0.32% | 4.7천 |
|---|
| 2025.11.18 | ₩32,855 | ₩33,090 | ₩32,783 | ₩33,023 | +0.51% | 7.9천 |
|---|
| 2025.11.17 | ₩33,093 | ₩33,093 | ₩32,956 | ₩32,960 | -0.40% | 8.9천 |
|---|
| 2025.11.14 | ₩32,823 | ₩33,010 | ₩32,770 | ₩33,010 | +0.57% | 1.2만 |
|---|
| 2025.11.13 | ₩33,250 | ₩33,250 | ₩32,863 | ₩33,143 | -0.32% | 1.4만 |
|---|
| 2025.11.12 | ₩33,263 | ₩33,303 | ₩33,263 | ₩33,285 | +0.07% | 7.9천 |
|---|
| 2025.11.11 | ₩33,157 | ₩33,303 | ₩32,810 | ₩33,250 | +0.28% | 4.4천 |
|---|
| 2025.11.10 | ₩32,930 | ₩33,183 | ₩32,836 | ₩33,157 | +0.69% | 8.1천 |
|---|
| 2025.11.07 | ₩32,774 | ₩32,996 | ₩32,774 | ₩32,931 | +0.48% | 4.9천 |
|---|
| 2025.11.06 | ₩33,036 | ₩33,036 | ₩32,850 | ₩32,904 | -0.40% | 6.7천 |
|---|
| 2025.11.05 | ₩33,076 | ₩33,076 | ₩32,743 | ₩32,823 | -0.77% | 6.7천 |
|---|
| 2025.11.04 | ₩32,770 | ₩33,144 | ₩32,690 | ₩32,743 | -0.08% | 9.6천 |
|---|
| 2025.11.03 | ₩33,143 | ₩33,143 | ₩32,743 | ₩32,743 | -1.21% | 8.3천 |
|---|
| 2025.10.31 | ₩32,863 | ₩33,050 | ₩32,743 | ₩33,010 | +0.45% | 1.8만 |
|---|
| 2025.10.30 | ₩33,090 | ₩33,090 | ₩32,890 | ₩32,943 | -0.44% | 8.8천 |
|---|
| 2025.10.29 | ₩33,183 | ₩33,289 | ₩33,130 | ₩33,130 | -0.16% | 6.9천 |
|---|
| 2025.10.28 | ₩33,317 | ₩33,317 | ₩33,274 | ₩33,303 | -0.04% | 4.5천 |
|---|
| 2025.10.27 | ₩33,330 | ₩33,330 | ₩33,157 | ₩33,197 | -0.40% | 1.4천 |
|---|
| 2025.10.24 | ₩33,303 | ₩33,303 | ₩33,145 | ₩33,233 | -0.21% | 2천 |
|---|
| 2025.10.23 | ₩33,223 | ₩33,223 | ₩33,077 | ₩33,110 | -0.34% | 1.1만 |
|---|
| 2025.10.22 | ₩33,383 | ₩33,383 | ₩33,077 | ₩33,223 | -0.48% | 2.8천 |
|---|
| 2025.10.21 | ₩33,130 | ₩33,343 | ₩33,130 | ₩33,330 | +0.60% | 6.5천 |
|---|
| 2025.10.20 | ₩32,943 | ₩33,330 | ₩32,943 | ₩33,197 | +0.77% | 2.5만 |
|---|
| 2025.10.17 | ₩32,876 | ₩33,117 | ₩32,876 | ₩33,010 | +0.41% | 1만 |
|---|
| 2025.10.16 | ₩33,237 | ₩33,237 | ₩32,783 | ₩32,810 | -1.28% | 1.6만 |
|---|
| 2025.10.15 | ₩33,210 | ₩33,223 | ₩32,756 | ₩33,077 | -0.40% | 3.6만 |
|---|
| 2025.10.14 | ₩33,170 | ₩33,410 | ₩33,013 | ₩33,210 | +0.12% | 5.2천 |
|---|
| 2025.10.13 | ₩33,370 | ₩33,370 | ₩33,016 | ₩33,277 | -0.28% | 1.1만 |
|---|
| 2025.10.10 | ₩33,490 | ₩33,582 | ₩33,343 | ₩33,370 | -0.36% | 8.4천 |
|---|
