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 | ₩28,184 | ₩28,464 | ₩27,950 | ₩28,371 | +0.66% | 2.3만 |
| 2026.10.08 | ₩28,037 | ₩28,458 | ₩27,717 | ₩28,438 | +1.43% | 2.9만 |
| 2026.10.07 | ₩28,104 | ₩28,518 | ₩27,917 | ₩28,144 | +0.14% | 1.7만 |
| 2026.10.06 | ₩28,584 | ₩29,052 | ₩28,398 | ₩28,398 | -0.65% | 2.7만 |
| 2026.10.05 | ₩29,693 | ₩29,733 | ₩27,837 | ₩28,504 | -4.00% | 7.5만 |
| 2026.10.02 | ₩29,920 | ₩30,095 | ₩29,570 | ₩29,570 | -1.17% | 7.2천 |
| 2026.10.01 | ₩30,000 | ₩30,000 | ₩29,479 | ₩29,706 | -0.98% | 1.4만 |
| 2026.09.30 | ₩29,599 | ₩30,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,026 |
| +1.44% |
| 1.9만 |
| 2026.09.29 | ₩30,373 | ₩30,373 | ₩29,572 | ₩29,786 | -1.93% | 2.1만 |
|---|
| 2026.09.28 | ₩30,467 | ₩30,814 | ₩29,986 | ₩30,267 | -0.66% | 1.1만 |
|---|
| 2026.09.25 | ₩30,707 | ₩30,916 | ₩30,414 | ₩30,907 | +0.65% | 1.4만 |
|---|
| 2026.09.24 | ₩30,974 | ₩31,281 | ₩30,721 | ₩30,721 | -0.82% | 1.8만 |
|---|
| 2026.09.23 | ₩31,215 | ₩31,215 | ₩30,894 | ₩31,108 | -0.34% | 1.2만 |
|---|
| 2026.09.22 | ₩31,615 | ₩31,629 | ₩31,281 | ₩31,281 | -1.06% | 8.2천 |
|---|
| 2026.09.21 | ₩31,175 | ₩31,375 | ₩31,175 | ₩31,325 | +0.48% | 9천 |
|---|
| 2026.09.18 | ₩31,175 | ₩31,215 | ₩31,054 | ₩31,201 | +0.09% | 1.4천 |
|---|
| 2026.09.17 | ₩31,041 | ₩31,697 | ₩31,041 | ₩31,341 | +0.97% | 2만 |
|---|
| 2026.09.16 | ₩31,108 | ₩31,295 | ₩30,894 | ₩31,001 | -0.34% | 4.4천 |
|---|
| 2026.09.15 | ₩30,934 | ₩31,882 | ₩30,775 | ₩31,108 | +0.56% | 3.2만 |
|---|
| 2026.09.14 | ₩31,148 | ₩31,148 | ₩30,721 | ₩30,721 | -1.37% | 1.2만 |
|---|
| 2026.09.11 | ₩31,108 | ₩31,120 | ₩30,721 | ₩30,974 | -0.43% | 8.2천 |
|---|
| 2026.09.10 | ₩31,041 | ₩31,054 | ₩30,841 | ₩30,948 | -0.30% | 7천 |
|---|
| 2026.09.09 | ₩30,974 | ₩31,241 | ₩30,841 | ₩31,041 | +0.22% | 8.8천 |
|---|
| 2026.09.08 | ₩30,974 | ₩31,108 | ₩30,841 | ₩31,041 | +0.22% | 6.9천 |
|---|
| 2026.09.04 | ₩30,974 | ₩31,442 | ₩30,974 | ₩31,201 | +0.73% | 3.5천 |
|---|
| 2026.09.03 | ₩31,094 | ₩31,108 | ₩30,974 | ₩31,108 | +0.04% | 1만 |
|---|
| 2026.09.02 | ₩31,176 | ₩31,442 | ₩31,081 | ₩31,108 | -0.22% | 1.2만 |
|---|
| 2026.09.01 | ₩31,198 | ₩31,548 | ₩31,175 | ₩31,361 | +0.53% | 1.1만 |
|---|
| 2026.08.31 | ₩31,402 | ₩31,547 | ₩31,175 | ₩31,255 | -0.47% | 6.8천 |
|---|
| 2026.08.28 | ₩31,382 | ₩31,562 | ₩31,175 | ₩31,368 | -0.04% | 1.1만 |
|---|
| 2026.08.27 | ₩31,402 | ₩31,829 | ₩31,193 | ₩31,442 | +0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩31,335 | ₩31,348 | ₩31,241 | ₩31,348 | +0.04% | 8.4천 |
|---|
| 2026.08.25 | ₩31,232 | ₩31,402 | ₩31,228 | ₩31,288 | +0.18% | 1.1만 |
|---|
| 2026.08.24 | ₩31,175 | ₩31,185 | ₩31,054 | ₩31,154 | -0.07% | 5.9천 |
|---|
| 2026.08.21 | ₩31,066 | ₩31,201 | ₩31,066 | ₩31,188 | +0.39% | 4.2천 |
|---|
| 2026.08.20 | ₩31,188 | ₩31,201 | ₩31,094 | ₩31,148 | -0.13% | 5.8천 |
|---|
| 2026.08.19 | ₩31,081 | ₩31,201 | ₩31,054 | ₩31,108 | +0.09% | 1.9만 |
|---|
| 2026.08.18 | ₩31,272 | ₩31,272 | ₩30,974 | ₩30,994 | -0.89% | 9.9천 |
|---|
| 2026.08.17 | ₩31,495 | ₩31,495 | ₩31,193 | ₩31,295 | -0.64% | 1.5만 |
|---|
| 2026.08.14 | ₩31,482 | ₩31,482 | ₩31,268 | ₩31,368 | -0.36% | 4.9천 |
|---|
| 2026.08.13 | ₩31,455 | ₩31,455 | ₩31,108 | ₩31,388 | -0.21% | 1.2만 |
|---|
| 2026.08.12 | ₩31,442 | ₩31,442 | ₩31,308 | ₩31,375 | -0.21% | 8.2천 |
|---|
| 2026.08.11 | ₩31,348 | ₩31,475 | ₩31,348 | ₩31,361 | +0.04% | 2.6천 |
|---|
| 2026.08.10 | ₩31,468 | ₩31,482 | ₩31,335 | ₩31,388 | -0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩31,508 | ₩31,562 | ₩31,428 | ₩31,495 | -0.04% | 2.2천 |
|---|
| 2026.08.06 | ₩31,535 | ₩31,642 | ₩31,535 | ₩31,642 | +0.34% | 5.3천 |
|---|
| 2026.08.05 | ₩31,575 | ₩31,666 | ₩31,535 | ₩31,575 | 0.00% | 7.2천 |
|---|
| 2026.08.04 | ₩31,669 | ₩31,709 | ₩31,508 | ₩31,575 | -0.30% | 1.9만 |
|---|
| 2026.08.03 | ₩31,709 | ₩31,845 | ₩31,709 | ₩31,762 | +0.17% | 6.1천 |
|---|
| 2026.07.31 | ₩31,695 | ₩31,802 | ₩31,695 | ₩31,709 | +0.04% | 1만 |
|---|
| 2026.07.30 | ₩31,669 | ₩31,789 | ₩31,602 | ₩31,695 | +0.08% | 4.8천 |
|---|
| 2026.07.29 | ₩31,642 | ₩31,695 | ₩31,602 | ₩31,695 | +0.17% | 5.3천 |
|---|
| 2026.07.28 | ₩31,709 | ₩31,842 | ₩31,708 | ₩31,755 | +0.15% | 4.6천 |
|---|
| 2026.07.27 | ₩31,655 | ₩31,669 | ₩31,548 | ₩31,642 | -0.04% | 5.8천 |
|---|
| 2026.07.24 | ₩31,642 | ₩31,789 | ₩31,535 | ₩31,789 | +0.46% | 7.1천 |
|---|
| 2026.07.23 | ₩31,842 | ₩31,842 | ₩31,442 | ₩31,535 | -0.96% | 6.6천 |
|---|
| 2026.07.22 | ₩31,832 | ₩31,832 | ₩31,782 | ₩31,782 | -0.16% | 971 |
|---|
| 2026.07.21 | ₩31,709 | ₩31,855 | ₩31,709 | ₩31,709 | 0.00% | 8.3천 |
|---|
| 2026.07.20 | ₩31,789 | ₩31,855 | ₩31,722 | ₩31,775 | -0.04% | 5.2천 |
|---|
| 2026.07.17 | ₩31,642 | ₩31,749 | ₩31,642 | ₩31,749 | +0.34% | 5.1천 |
|---|
| 2026.07.16 | ₩31,749 | ₩31,802 | ₩31,655 | ₩31,669 | -0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩31,429 | ₩31,842 | ₩31,429 | ₩31,842 | +1.31% | 1.9만 |
|---|
| 2026.07.14 | ₩31,508 | ₩31,575 | ₩31,428 | ₩31,508 | 0.00% | 5.7천 |
|---|
| 2026.07.13 | ₩31,629 | ₩31,695 | ₩31,442 | ₩31,508 | -0.38% | 1만 |
|---|
| 2026.07.10 | ₩31,642 | ₩31,695 | ₩31,508 | ₩31,522 | -0.38% | 1.5만 |
|---|
| 2026.07.09 | ₩31,442 | ₩31,682 | ₩31,442 | ₩31,682 | +0.76% | 1.1만 |
|---|
| 2026.07.08 | ₩31,629 | ₩31,629 | ₩31,268 | ₩31,442 | -0.59% | 6.3천 |
|---|
| 2026.07.07 | ₩31,642 | ₩31,642 | ₩31,535 | ₩31,548 | -0.30% | 1.7만 |
|---|
| 2026.07.06 | ₩31,508 | ₩31,775 | ₩31,466 | ₩31,575 | +0.21% | 4.7천 |
|---|
| 2026.07.02 | ₩31,455 | ₩31,688 | ₩31,442 | ₩31,482 | +0.08% | 3천 |
|---|
| 2026.07.01 | ₩31,361 | ₩31,695 | ₩31,361 | ₩31,575 | +0.68% | 1.1만 |
|---|
| 2026.06.30 | ₩31,522 | ₩31,962 | ₩31,108 | ₩31,348 | -0.55% | 3.9만 |
|---|
| 2026.06.29 | ₩31,562 | ₩31,642 | ₩31,471 | ₩31,522 | -0.13% | 1.1만 |
|---|
| 2026.06.26 | ₩31,669 | ₩31,869 | ₩31,562 | ₩31,562 | -0.34% | 6.9천 |
|---|
| 2026.06.25 | ₩31,976 | ₩32,082 | ₩31,482 | ₩31,602 | -1.17% | 2만 |
|---|
| 2026.06.24 | ₩32,550 | ₩32,750 | ₩32,464 | ₩32,603 | +0.16% | 7.6천 |
|---|
| 2026.06.23 | ₩32,510 | ₩32,604 | ₩32,470 | ₩32,470 | -0.12% | 7.3천 |
|---|
| 2026.06.22 | ₩32,656 | ₩32,656 | ₩32,556 | ₩32,576 | -0.24% | 5.2천 |
|---|
| 2026.06.18 | ₩32,630 | ₩32,710 | ₩32,416 | ₩32,576 | -0.16% | 1.1천 |
|---|
| 2026.06.17 | ₩32,564 | ₩32,564 | ₩32,483 | ₩32,483 | -0.25% | 1.4천 |
|---|
| 2026.06.16 | ₩32,390 | ₩32,603 | ₩32,390 | ₩32,563 | +0.54% | 3.1천 |
|---|
| 2026.06.15 | ₩32,203 | ₩32,670 | ₩32,203 | ₩32,566 | +1.13% | 7.6천 |
|---|
| 2026.06.12 | ₩32,510 | ₩32,536 | ₩32,376 | ₩32,470 | -0.12% | 6.7천 |
|---|
| 2026.06.11 | ₩32,329 | ₩32,456 | ₩32,256 | ₩32,256 | -0.23% | 5.7천 |
|---|
| 2026.06.10 | ₩32,309 | ₩32,323 | ₩32,163 | ₩32,323 | +0.04% | 2.8천 |
|---|
| 2026.06.09 | ₩32,336 | ₩32,376 | ₩32,203 | ₩32,376 | +0.12% | 3.5천 |
|---|
| 2026.06.08 | ₩32,323 | ₩32,469 | ₩32,189 | ₩32,469 | +0.45% | 5.4천 |
|---|
| 2026.06.05 | ₩32,236 | ₩32,314 | ₩32,189 | ₩32,189 | -0.14% | 1.1만 |
|---|
| 2026.06.04 | ₩32,333 | ₩32,333 | ₩32,256 | ₩32,263 | -0.22% | 4.4천 |
|---|
| 2026.06.03 | ₩32,323 | ₩32,323 | ₩32,056 | ₩32,243 | -0.25% | 3.2천 |
|---|
| 2026.06.02 | ₩32,109 | ₩32,229 | ₩32,109 | ₩32,229 | +0.37% | 2.9천 |
|---|
| 2026.06.01 | ₩32,203 | ₩32,390 | ₩32,203 | ₩32,256 | +0.17% | 7.9천 |
|---|
| 2026.05.29 | ₩32,350 | ₩32,534 | ₩32,203 | ₩32,216 | -0.41% | 1.9만 |
|---|
| 2026.05.28 | ₩32,358 | ₩32,643 | ₩32,349 | ₩32,390 | +0.10% | 8.5천 |
|---|
| 2026.05.27 | ₩32,483 | ₩32,510 | ₩32,349 | ₩32,443 | -0.12% | 5.9천 |
|---|
| 2026.05.26 | ₩32,416 | ₩32,576 | ₩32,349 | ₩32,483 | +0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩32,269 | ₩32,376 | ₩32,176 | ₩32,376 | +0.33% | 4.6천 |
|---|
| 2026.05.21 | ₩32,416 | ₩32,416 | ₩32,096 | ₩32,136 | -0.86% | 5.4천 |
|---|
| 2026.05.20 | ₩32,510 | ₩32,510 | ₩32,323 | ₩32,416 | -0.29% | 1.2만 |
|---|
| 2026.05.19 | ₩32,510 | ₩32,683 | ₩32,376 | ₩32,443 | -0.21% | 7.3천 |
|---|
| 2026.05.18 | ₩32,783 | ₩32,950 | ₩32,536 | ₩32,536 | -0.75% | 3.7천 |
|---|
| 2026.05.15 | ₩32,870 | ₩32,897 | ₩32,750 | ₩32,750 | -0.37% | 3.4천 |
|---|
| 2026.05.14 | ₩33,137 | ₩33,137 | ₩32,924 | ₩33,057 | -0.24% | 2.5천 |
|---|
| 2026.05.13 | ₩33,177 | ₩33,177 | ₩32,884 | ₩32,884 | -0.89% | 9.2천 |
|---|
| 2026.05.12 | ₩32,990 | ₩33,044 | ₩32,863 | ₩33,044 | +0.16% | 7.9천 |
|---|
| 2026.05.11 | ₩33,110 | ₩33,177 | ₩32,990 | ₩33,084 | -0.08% | 6.3천 |
|---|
| 2026.05.08 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩33,084 | ₩33,137 | ₩32,997 | ₩32,997 | -0.26% | 2.8천 |
|---|
| 2026.05.06 | ₩33,231 | ₩33,231 | ₩33,024 | ₩33,024 | -0.62% | 3.6천 |
|---|
| 2026.05.05 | ₩32,870 | ₩32,950 | ₩32,870 | ₩32,950 | +0.24% | 5.5천 |
|---|
| 2026.05.04 | ₩33,257 | ₩33,257 | ₩32,884 | ₩32,884 | -1.12% | 4천 |
|---|
| 2026.05.01 | ₩33,097 | ₩33,097 | ₩33,084 | ₩33,084 | -0.04% | 1.2천 |
|---|
| 2026.04.30 | ₩32,910 | ₩33,044 | ₩32,857 | ₩32,924 | +0.04% | 5.6천 |
|---|
| 2026.04.29 | ₩33,030 | ₩33,324 | ₩33,030 | ₩33,324 | +0.89% | 4.3천 |
|---|
| 2026.04.28 | ₩33,117 | ₩33,117 | ₩32,817 | ₩33,030 | -0.26% | 3.6천 |
|---|
| 2026.04.27 | ₩32,870 | ₩33,090 | ₩32,870 | ₩33,090 | +0.67% | 9.9천 |
|---|
| 2026.04.24 | ₩32,873 | ₩33,244 | ₩32,873 | ₩33,244 | +1.13% | 1.7천 |
|---|
| 2026.04.23 | ₩33,064 | ₩33,351 | ₩33,057 | ₩33,057 | -0.02% | 6.6천 |
|---|
| 2026.04.22 | ₩32,817 | ₩33,311 | ₩32,803 | ₩33,258 | +1.35% | 4.5천 |
|---|
| 2026.04.21 | ₩33,044 | ₩33,297 | ₩32,643 | ₩32,657 | -1.17% | 4.1천 |
|---|
| 2026.04.20 | ₩32,910 | ₩33,077 | ₩32,910 | ₩32,970 | +0.18% | 9.3천 |
|---|
| 2026.04.17 | ₩33,030 | ₩33,030 | ₩32,810 | ₩32,910 | -0.36% | 5.6천 |
|---|
| 2026.04.16 | ₩32,510 | ₩33,030 | ₩32,510 | ₩32,790 | +0.86% | 3.6천 |
|---|
| 2026.04.15 | ₩32,730 | ₩33,030 | ₩32,730 | ₩33,030 | +0.92% | 2.5천 |
|---|
| 2026.04.14 | ₩32,977 | ₩32,977 | ₩32,843 | ₩32,977 | 0.00% | 9.1천 |
|---|
| 2026.04.13 | ₩32,723 | ₩32,888 | ₩32,723 | ₩32,888 | +0.50% | 1.3천 |
|---|
| 2026.04.10 | ₩32,977 | ₩33,244 | ₩32,783 | ₩32,783 | -0.59% | 7.1천 |
|---|
| 2026.04.09 | ₩32,996 | ₩33,004 | ₩32,657 | ₩32,910 | -0.26% | 3.1천 |
|---|
| 2026.04.08 | ₩32,483 | ₩32,697 | ₩32,135 | ₩32,697 | +0.66% | 0 |
|---|
| 2026.04.07 | ₩32,577 | ₩32,577 | ₩32,123 | ₩32,236 | -1.05% | 1만 |
|---|
| 2026.04.06 | ₩32,456 | ₩32,590 | ₩32,376 | ₩32,376 | -0.25% | 3.7천 |
|---|
| 2026.04.02 | ₩32,176 | ₩32,309 | ₩32,176 | ₩32,287 | +0.34% | 3.3천 |
|---|
| 2026.04.01 | ₩32,309 | ₩32,376 | ₩31,872 | ₩32,176 | -0.41% | 8.7천 |
|---|
| 2026.03.31 | ₩31,855 | ₩32,336 | ₩31,695 | ₩31,695 | -0.50% | 2.9만 |
|---|
| 2026.03.30 | ₩32,042 | ₩32,216 | ₩31,842 | ₩31,842 | -0.62% | 9.8천 |
|---|
| 2026.03.27 | ₩31,775 | ₩32,096 | ₩31,775 | ₩32,056 | +0.88% | 3.5천 |
|---|
| 2026.03.26 | ₩32,483 | ₩32,483 | ₩31,775 | ₩31,776 | -2.18% | 7.4천 |
|---|
| 2026.03.25 | ₩32,852 | ₩32,852 | ₩32,475 | ₩32,763 | -0.27% | 2.8천 |
|---|
| 2026.03.24 | ₩32,817 | ₩32,910 | ₩32,563 | ₩32,777 | -0.12% | 4.4천 |
|---|
| 2026.03.23 | ₩32,576 | ₩32,817 | ₩32,516 | ₩32,817 | +0.74% | 6.9천 |
|---|
| 2026.03.20 | ₩32,576 | ₩32,576 | ₩32,336 | ₩32,403 | -0.53% | 1.6만 |
|---|
| 2026.03.19 | ₩32,563 | ₩32,576 | ₩32,476 | ₩32,510 | -0.16% | 8.8천 |
|---|
| 2026.03.18 | ₩32,576 | ₩32,643 | ₩32,403 | ₩32,403 | -0.53% | 1.2만 |
|---|
| 2026.03.17 | ₩32,490 | ₩32,710 | ₩32,376 | ₩32,496 | +0.02% | 6천 |
|---|
| 2026.03.16 | ₩32,323 | ₩32,496 | ₩32,216 | ₩32,263 | -0.19% | 2.4만 |
|---|
| 2026.03.13 | ₩32,810 | ₩32,810 | ₩32,256 | ₩32,323 | -1.49% | 2.4만 |
|---|
| 2026.03.12 | ₩32,523 | ₩32,984 | ₩32,336 | ₩32,336 | -0.57% | 1.6만 |
|---|
| 2026.03.11 | ₩32,843 | ₩33,284 | ₩32,550 | ₩32,616 | -0.69% | 1.6만 |
|---|
| 2026.03.10 | ₩32,723 | ₩33,144 | ₩32,723 | ₩32,870 | +0.45% | 1 |
|---|
| 2026.03.09 | ₩32,777 | ₩33,177 | ₩32,723 | ₩32,777 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩33,177 | ₩33,271 | ₩32,843 | ₩33,064 | -0.34% | 1 |
|---|
| 2026.03.05 | ₩33,231 | ₩33,498 | ₩33,037 | ₩33,204 | -0.08% | 1 |
|---|
| 2026.03.04 | ₩33,378 | ₩33,544 | ₩33,244 | ₩33,244 | -0.40% | 1 |
|---|
| 2026.03.03 | ₩33,311 | ₩33,700 | ₩33,284 | ₩33,471 | +0.48% | 1 |
|---|
| 2026.03.02 | ₩33,070 | ₩33,311 | ₩33,050 | ₩33,311 | +0.73% | 1 |
|---|
| 2026.02.27 | ₩33,110 | ₩33,244 | ₩32,843 | ₩33,017 | -0.28% | 1 |
|---|
| 2026.02.26 | ₩33,378 | ₩33,412 | ₩33,311 | ₩33,412 | +0.10% | 3.8천 |
|---|
| 2026.02.25 | ₩33,244 | ₩33,378 | ₩33,244 | ₩33,378 | +0.40% | 1 |
|---|
| 2026.02.24 | ₩33,337 | ₩33,337 | ₩33,271 | ₩33,297 | -0.12% | 1 |
|---|
| 2026.02.23 | ₩33,311 | ₩33,311 | ₩33,274 | ₩33,274 | -0.11% | 1 |
|---|
| 2026.02.20 | ₩33,124 | ₩33,311 | ₩33,124 | ₩33,311 | +0.56% | 2천 |
|---|
| 2026.02.19 | ₩33,311 | ₩33,337 | ₩33,191 | ₩33,235 | -0.23% | 3.5천 |
|---|
| 2026.02.18 | ₩33,311 | ₩33,311 | ₩33,293 | ₩33,311 | +0.00% | 1.3천 |
|---|
| 2026.02.17 | ₩33,324 | ₩33,324 | ₩33,263 | ₩33,311 | -0.04% | 3.8천 |
|---|
| 2026.02.13 | ₩33,311 | ₩33,311 | ₩33,243 | ₩33,311 | 0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩33,257 | ₩33,257 | ₩33,124 | ₩33,244 | -0.04% | 7천 |
|---|
| 2026.02.11 | ₩33,297 | ₩33,444 | ₩33,244 | ₩33,301 | +0.01% | 1.3만 |
|---|
| 2026.02.10 | ₩33,444 | ₩33,444 | ₩33,177 | ₩33,177 | -0.80% | 6.9천 |
|---|
| 2026.02.09 | ₩33,311 | ₩33,311 | ₩33,044 | ₩33,244 | -0.20% | 2.8천 |
|---|
| 2026.02.06 | ₩33,284 | ₩33,337 | ₩32,990 | ₩33,137 | -0.44% | 9.7천 |
|---|
| 2026.02.05 | ₩33,293 | ₩33,293 | ₩33,057 | ₩33,097 | -0.59% | 1.1만 |
|---|
| 2026.02.04 | ₩33,081 | ₩33,337 | ₩32,971 | ₩33,044 | -0.11% | 4.9천 |
|---|
| 2026.02.03 | ₩33,378 | ₩33,458 | ₩33,231 | ₩33,337 | -0.12% | 1.4만 |
|---|
| 2026.02.02 | ₩33,498 | ₩33,498 | ₩33,378 | ₩33,378 | -0.36% | 2.3천 |
|---|
| 2026.01.30 | ₩33,538 | ₩33,538 | ₩33,284 | ₩33,378 | -0.48% | 1.8천 |
|---|
| 2026.01.29 | ₩33,364 | ₩33,364 | ₩33,284 | ₩33,348 | -0.05% | 4.7천 |
|---|
| 2026.01.28 | ₩33,177 | ₩33,378 | ₩33,177 | ₩33,377 | +0.60% | 2.7천 |
|---|
| 2026.01.27 | ₩33,361 | ₩33,444 | ₩33,344 | ₩33,444 | +0.25% | 2.4천 |
|---|
| 2026.01.26 | ₩33,444 | ₩33,471 | ₩33,331 | ₩33,331 | -0.34% | 6.5천 |
|---|
| 2026.01.23 | ₩33,222 | ₩33,404 | ₩33,222 | ₩33,311 | +0.27% | 1.7천 |
|---|
| 2026.01.22 | ₩33,271 | ₩33,444 | ₩33,153 | ₩33,364 | +0.28% | 1.5만 |
|---|
| 2026.01.21 | ₩33,070 | ₩33,377 | ₩33,070 | ₩33,244 | +0.52% | 7.5천 |
|---|
| 2026.01.20 | ₩33,271 | ₩33,324 | ₩33,137 | ₩33,191 | -0.24% | 2.1만 |
|---|
| 2026.01.16 | ₩33,177 | ₩33,360 | ₩33,151 | ₩33,324 | +0.44% | 1만 |
|---|
| 2026.01.15 | ₩33,244 | ₩33,378 | ₩33,009 | ₩33,137 | -0.32% | 2.8만 |
|---|
| 2026.01.14 | ₩33,030 | ₩33,191 | ₩32,683 | ₩33,191 | +0.49% | 1.2만 |
|---|
| 2026.01.13 | ₩32,643 | ₩33,004 | ₩32,406 | ₩32,977 | +1.02% | 2만 |
|---|
| 2026.01.12 | ₩32,530 | ₩32,670 | ₩32,390 | ₩32,514 | -0.05% | 7.3천 |
|---|
| 2026.01.09 | ₩32,576 | ₩32,683 | ₩32,416 | ₩32,496 | -0.25% | 5.4천 |
|---|
| 2026.01.08 | ₩32,616 | ₩32,737 | ₩32,523 | ₩32,550 | -0.20% | 6.9천 |
|---|
| 2026.01.07 | ₩32,643 | ₩32,683 | ₩32,510 | ₩32,616 | -0.08% | 6.5천 |
|---|
| 2026.01.06 | ₩32,777 | ₩32,817 | ₩32,456 | ₩32,496 | -0.86% | 6.7천 |
|---|
| 2026.01.05 | ₩33,244 | ₩33,244 | ₩32,590 | ₩32,683 | -1.69% | 8.2천 |
|---|
| 2026.01.02 | ₩32,336 | ₩32,777 | ₩32,309 | ₩32,743 | +1.26% | 2.2만 |
|---|
| 2025.12.31 | ₩32,576 | ₩32,737 | ₩32,082 | ₩32,283 | -0.90% | 4만 |
|---|
| 2025.12.30 | ₩32,483 | ₩32,730 | ₩32,483 | ₩32,657 | +0.53% | 1.4만 |
|---|
| 2025.12.29 | ₩32,616 | ₩32,777 | ₩32,403 | ₩32,596 | -0.06% | 2.3만 |
|---|
| 2025.12.26 | ₩32,710 | ₩32,830 | ₩32,603 | ₩32,750 | +0.12% | 6.3천 |
|---|
| 2025.12.24 | ₩33,204 | ₩33,337 | ₩33,204 | ₩33,337 | +0.40% | 6.4천 |
|---|
| 2025.12.23 | ₩33,217 | ₩33,217 | ₩32,977 | ₩33,177 | -0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩33,177 | ₩33,251 | ₩32,964 | ₩33,187 | +0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩33,243 | ₩33,324 | ₩33,177 | ₩33,177 | -0.20% | 4.5천 |
|---|
| 2025.12.18 | ₩33,137 | ₩33,311 | ₩33,137 | ₩33,311 | +0.52% | 4.8천 |
|---|
| 2025.12.17 | ₩33,137 | ₩33,324 | ₩33,124 | ₩33,297 | +0.48% | 4.2천 |
|---|
| 2025.12.16 | ₩33,231 | ₩33,324 | ₩32,990 | ₩33,124 | -0.32% | 4.8천 |
|---|
| 2025.12.15 | ₩32,777 | ₩33,109 | ₩32,777 | ₩33,043 | +0.81% | 2.8천 |
|---|
| 2025.12.12 | ₩33,044 | ₩33,137 | ₩33,017 | ₩33,111 | +0.20% | 5.8천 |
|---|
| 2025.12.11 | ₩33,044 | ₩33,110 | ₩32,944 | ₩33,044 | 0.00% | 6.4천 |
|---|
| 2025.12.10 | ₩32,937 | ₩33,006 | ₩32,777 | ₩33,005 | +0.21% | 5.5천 |
|---|
| 2025.12.09 | ₩32,987 | ₩33,044 | ₩32,897 | ₩32,897 | -0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩32,977 | ₩32,977 | ₩32,897 | ₩32,950 | -0.08% | 3.8천 |
|---|
| 2025.12.05 | ₩32,843 | ₩32,884 | ₩32,726 | ₩32,843 | +0.00% | 9.5천 |
|---|
| 2025.12.04 | ₩32,790 | ₩32,843 | ₩32,580 | ₩32,803 | +0.04% | 6.8천 |
|---|
| 2025.12.03 | ₩32,977 | ₩33,044 | ₩32,710 | ₩32,723 | -0.77% | 1.1만 |
|---|
| 2025.12.02 | ₩33,004 | ₩33,039 | ₩32,832 | ₩32,882 | -0.37% | 7.2천 |
|---|
| 2025.12.01 | ₩32,990 | ₩33,030 | ₩32,762 | ₩32,950 | -0.12% | 3천 |
|---|
| 2025.11.28 | ₩32,777 | ₩33,070 | ₩32,777 | ₩32,790 | +0.04% | 7.1천 |
|---|
| 2025.11.26 | ₩32,763 | ₩32,843 | ₩32,737 | ₩32,737 | -0.08% | 6.4천 |
|---|
| 2025.11.25 | ₩32,590 | ₩32,977 | ₩32,523 | ₩32,763 | +0.53% | 1.6만 |
|---|
| 2025.11.24 | ₩32,897 | ₩32,946 | ₩32,576 | ₩32,603 | -0.89% | 7.1천 |
|---|
| 2025.11.21 | ₩32,710 | ₩32,964 | ₩32,576 | ₩32,717 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩33,017 | ₩33,044 | ₩32,723 | ₩32,723 | -0.89% | 7.3천 |
|---|
| 2025.11.19 | ₩32,897 | ₩33,017 | ₩32,817 | ₩33,004 | +0.32% | 4.7천 |
|---|
| 2025.11.18 | ₩32,888 | ₩33,124 | ₩32,817 | ₩33,057 | +0.51% | 7.9천 |
|---|
| 2025.11.17 | ₩33,127 | ₩33,127 | ₩32,990 | ₩32,994 | -0.40% | 8.9천 |
|---|
| 2025.11.14 | ₩32,857 | ₩33,044 | ₩32,803 | ₩33,044 | +0.57% | 1.2만 |
|---|
| 2025.11.13 | ₩33,284 | ₩33,284 | ₩32,897 | ₩33,177 | -0.32% | 1.4만 |
|---|
| 2025.11.12 | ₩33,297 | ₩33,337 | ₩33,297 | ₩33,319 | +0.07% | 7.9천 |
|---|
| 2025.11.11 | ₩33,191 | ₩33,337 | ₩32,844 | ₩33,284 | +0.28% | 4.4천 |
|---|
| 2025.11.10 | ₩32,964 | ₩33,217 | ₩32,870 | ₩33,191 | +0.69% | 8.1천 |
|---|
| 2025.11.07 | ₩32,808 | ₩33,030 | ₩32,808 | ₩32,965 | +0.48% | 4.9천 |
|---|
| 2025.11.06 | ₩33,070 | ₩33,070 | ₩32,884 | ₩32,938 | -0.40% | 6.7천 |
|---|
| 2025.11.05 | ₩33,110 | ₩33,110 | ₩32,777 | ₩32,857 | -0.77% | 6.7천 |
|---|
| 2025.11.04 | ₩32,803 | ₩33,178 | ₩32,723 | ₩32,777 | -0.08% | 9.6천 |
|---|
| 2025.11.03 | ₩33,177 | ₩33,177 | ₩32,777 | ₩32,777 | -1.21% | 8.3천 |
|---|
| 2025.10.31 | ₩32,897 | ₩33,084 | ₩32,777 | ₩33,044 | +0.45% | 1.8만 |
|---|
| 2025.10.30 | ₩33,124 | ₩33,124 | ₩32,924 | ₩32,977 | -0.44% | 8.8천 |
|---|
| 2025.10.29 | ₩33,217 | ₩33,323 | ₩33,164 | ₩33,164 | -0.16% | 6.9천 |
|---|
| 2025.10.28 | ₩33,351 | ₩33,351 | ₩33,308 | ₩33,337 | -0.04% | 4.5천 |
|---|
| 2025.10.27 | ₩33,364 | ₩33,364 | ₩33,191 | ₩33,231 | -0.40% | 1.4천 |
|---|
| 2025.10.24 | ₩33,337 | ₩33,337 | ₩33,179 | ₩33,267 | -0.21% | 2천 |
|---|
| 2025.10.23 | ₩33,257 | ₩33,257 | ₩33,110 | ₩33,144 | -0.34% | 1.1만 |
|---|
| 2025.10.22 | ₩33,418 | ₩33,418 | ₩33,110 | ₩33,257 | -0.48% | 2.8천 |
|---|
| 2025.10.21 | ₩33,164 | ₩33,378 | ₩33,164 | ₩33,364 | +0.60% | 6.5천 |
|---|
| 2025.10.20 | ₩32,977 | ₩33,364 | ₩32,977 | ₩33,231 | +0.77% | 2.5만 |
|---|
| 2025.10.17 | ₩32,910 | ₩33,151 | ₩32,910 | ₩33,044 | +0.41% | 1만 |
|---|
| 2025.10.16 | ₩33,271 | ₩33,271 | ₩32,817 | ₩32,843 | -1.28% | 1.6만 |
|---|
| 2025.10.15 | ₩33,244 | ₩33,257 | ₩32,790 | ₩33,110 | -0.40% | 3.6만 |
|---|
| 2025.10.14 | ₩33,204 | ₩33,444 | ₩33,047 | ₩33,244 | +0.12% | 5.2천 |
|---|
| 2025.10.13 | ₩33,404 | ₩33,404 | ₩33,050 | ₩33,311 | -0.28% | 1.1만 |
|---|
| 2025.10.10 | ₩33,524 | ₩33,616 | ₩33,378 | ₩33,404 | -0.36% | 8.4천 |
|---|
