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 | ₩28,172 | ₩28,452 | ₩27,938 | ₩28,358 | +0.66% | 2.3만 |
| 2026.10.08 | ₩28,025 | ₩28,445 | ₩27,704 | ₩28,425 | +1.43% | 2.9만 |
| 2026.10.07 | ₩28,091 | ₩28,505 | ₩27,905 | ₩28,131 | +0.14% | 1.7만 |
| 2026.10.06 | ₩28,572 | ₩29,039 | ₩28,385 | ₩28,385 | -0.65% | 2.7만 |
| 2026.10.05 | ₩29,680 | ₩29,720 | ₩27,825 | ₩28,492 | -4.00% | 7.5만 |
| 2026.10.02 | ₩29,906 | ₩30,082 | ₩29,557 | ₩29,557 | -1.17% | 7.2천 |
| 2026.10.01 | ₩29,986 | ₩29,986 | ₩29,466 | ₩29,693 | -0.98% | 1.4만 |
| 2026.09.30 | ₩29,586 | ₩30,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,013 |
| +1.44% |
| 1.9만 |
| 2026.09.29 | ₩30,360 | ₩30,360 | ₩29,559 | ₩29,773 | -1.93% | 2.1만 |
|---|
| 2026.09.28 | ₩30,454 | ₩30,800 | ₩29,973 | ₩30,254 | -0.66% | 1.1만 |
|---|
| 2026.09.25 | ₩30,694 | ₩30,902 | ₩30,400 | ₩30,894 | +0.65% | 1.4만 |
|---|
| 2026.09.24 | ₩30,961 | ₩31,268 | ₩30,707 | ₩30,707 | -0.82% | 1.8만 |
|---|
| 2026.09.23 | ₩31,201 | ₩31,201 | ₩30,881 | ₩31,094 | -0.34% | 1.2만 |
|---|
| 2026.09.22 | ₩31,601 | ₩31,615 | ₩31,268 | ₩31,268 | -1.06% | 8.2천 |
|---|
| 2026.09.21 | ₩31,161 | ₩31,361 | ₩31,161 | ₩31,311 | +0.48% | 9천 |
|---|
| 2026.09.18 | ₩31,161 | ₩31,201 | ₩31,041 | ₩31,187 | +0.09% | 1.4천 |
|---|
| 2026.09.17 | ₩31,027 | ₩31,683 | ₩31,027 | ₩31,328 | +0.97% | 2만 |
|---|
| 2026.09.16 | ₩31,094 | ₩31,281 | ₩30,881 | ₩30,987 | -0.34% | 4.4천 |
|---|
| 2026.09.15 | ₩30,921 | ₩31,868 | ₩30,762 | ₩31,094 | +0.56% | 3.2만 |
|---|
| 2026.09.14 | ₩31,134 | ₩31,134 | ₩30,707 | ₩30,707 | -1.37% | 1.2만 |
|---|
| 2026.09.11 | ₩31,094 | ₩31,106 | ₩30,707 | ₩30,960 | -0.43% | 8.2천 |
|---|
| 2026.09.10 | ₩31,027 | ₩31,041 | ₩30,827 | ₩30,934 | -0.30% | 7천 |
|---|
| 2026.09.09 | ₩30,961 | ₩31,228 | ₩30,827 | ₩31,027 | +0.22% | 8.8천 |
|---|
| 2026.09.08 | ₩30,961 | ₩31,094 | ₩30,827 | ₩31,027 | +0.22% | 6.9천 |
|---|
| 2026.09.04 | ₩30,961 | ₩31,428 | ₩30,961 | ₩31,187 | +0.73% | 3.5천 |
|---|
| 2026.09.03 | ₩31,081 | ₩31,094 | ₩30,961 | ₩31,094 | +0.04% | 1만 |
|---|
| 2026.09.02 | ₩31,162 | ₩31,428 | ₩31,067 | ₩31,094 | -0.22% | 1.2만 |
|---|
| 2026.09.01 | ₩31,184 | ₩31,534 | ₩31,161 | ₩31,348 | +0.53% | 1.1만 |
|---|
| 2026.08.31 | ₩31,388 | ₩31,533 | ₩31,161 | ₩31,241 | -0.47% | 6.8천 |
|---|
| 2026.08.28 | ₩31,368 | ₩31,548 | ₩31,161 | ₩31,354 | -0.04% | 1.1만 |
|---|
| 2026.08.27 | ₩31,388 | ₩31,815 | ₩31,179 | ₩31,428 | +0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩31,321 | ₩31,334 | ₩31,228 | ₩31,334 | +0.04% | 8.4천 |
|---|
| 2026.08.25 | ₩31,218 | ₩31,388 | ₩31,214 | ₩31,274 | +0.18% | 1.1만 |
|---|
| 2026.08.24 | ₩31,161 | ₩31,171 | ₩31,041 | ₩31,140 | -0.07% | 5.9천 |
|---|
| 2026.08.21 | ₩31,052 | ₩31,187 | ₩31,052 | ₩31,174 | +0.39% | 4.2천 |
|---|
| 2026.08.20 | ₩31,174 | ₩31,187 | ₩31,081 | ₩31,134 | -0.13% | 5.8천 |
|---|
| 2026.08.19 | ₩31,067 | ₩31,187 | ₩31,041 | ₩31,094 | +0.09% | 1.9만 |
|---|
| 2026.08.18 | ₩31,258 | ₩31,258 | ₩30,961 | ₩30,981 | -0.89% | 9.9천 |
|---|
| 2026.08.17 | ₩31,481 | ₩31,481 | ₩31,179 | ₩31,281 | -0.64% | 1.5만 |
|---|
| 2026.08.14 | ₩31,468 | ₩31,468 | ₩31,254 | ₩31,354 | -0.36% | 4.9천 |
|---|
| 2026.08.13 | ₩31,441 | ₩31,441 | ₩31,094 | ₩31,374 | -0.21% | 1.2만 |
|---|
| 2026.08.12 | ₩31,428 | ₩31,428 | ₩31,294 | ₩31,361 | -0.21% | 8.2천 |
|---|
| 2026.08.11 | ₩31,334 | ₩31,461 | ₩31,334 | ₩31,348 | +0.04% | 2.6천 |
|---|
| 2026.08.10 | ₩31,454 | ₩31,468 | ₩31,321 | ₩31,374 | -0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩31,494 | ₩31,548 | ₩31,414 | ₩31,481 | -0.04% | 2.2천 |
|---|
| 2026.08.06 | ₩31,521 | ₩31,628 | ₩31,521 | ₩31,628 | +0.34% | 5.3천 |
|---|
| 2026.08.05 | ₩31,561 | ₩31,652 | ₩31,521 | ₩31,561 | 0.00% | 7.2천 |
|---|
| 2026.08.04 | ₩31,655 | ₩31,695 | ₩31,494 | ₩31,561 | -0.30% | 1.9만 |
|---|
| 2026.08.03 | ₩31,695 | ₩31,831 | ₩31,695 | ₩31,748 | +0.17% | 6.1천 |
|---|
| 2026.07.31 | ₩31,681 | ₩31,788 | ₩31,681 | ₩31,695 | +0.04% | 1만 |
|---|
| 2026.07.30 | ₩31,655 | ₩31,775 | ₩31,588 | ₩31,681 | +0.08% | 4.8천 |
|---|
| 2026.07.29 | ₩31,628 | ₩31,681 | ₩31,588 | ₩31,681 | +0.17% | 5.3천 |
|---|
| 2026.07.28 | ₩31,695 | ₩31,828 | ₩31,694 | ₩31,741 | +0.15% | 4.6천 |
|---|
| 2026.07.27 | ₩31,641 | ₩31,655 | ₩31,534 | ₩31,628 | -0.04% | 5.8천 |
|---|
| 2026.07.24 | ₩31,628 | ₩31,775 | ₩31,521 | ₩31,775 | +0.46% | 7.1천 |
|---|
| 2026.07.23 | ₩31,828 | ₩31,828 | ₩31,428 | ₩31,521 | -0.96% | 6.6천 |
|---|
| 2026.07.22 | ₩31,818 | ₩31,818 | ₩31,768 | ₩31,768 | -0.16% | 971 |
|---|
| 2026.07.21 | ₩31,695 | ₩31,841 | ₩31,695 | ₩31,695 | 0.00% | 8.3천 |
|---|
| 2026.07.20 | ₩31,775 | ₩31,841 | ₩31,708 | ₩31,761 | -0.04% | 5.2천 |
|---|
| 2026.07.17 | ₩31,628 | ₩31,735 | ₩31,628 | ₩31,735 | +0.34% | 5.1천 |
|---|
| 2026.07.16 | ₩31,735 | ₩31,788 | ₩31,641 | ₩31,655 | -0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩31,415 | ₩31,828 | ₩31,415 | ₩31,828 | +1.31% | 1.9만 |
|---|
| 2026.07.14 | ₩31,494 | ₩31,561 | ₩31,414 | ₩31,494 | 0.00% | 5.7천 |
|---|
| 2026.07.13 | ₩31,615 | ₩31,681 | ₩31,428 | ₩31,494 | -0.38% | 1만 |
|---|
| 2026.07.10 | ₩31,628 | ₩31,681 | ₩31,494 | ₩31,508 | -0.38% | 1.5만 |
|---|
| 2026.07.09 | ₩31,428 | ₩31,668 | ₩31,428 | ₩31,668 | +0.76% | 1.1만 |
|---|
| 2026.07.08 | ₩31,615 | ₩31,615 | ₩31,254 | ₩31,428 | -0.59% | 6.3천 |
|---|
| 2026.07.07 | ₩31,628 | ₩31,628 | ₩31,521 | ₩31,534 | -0.30% | 1.7만 |
|---|
| 2026.07.06 | ₩31,494 | ₩31,761 | ₩31,452 | ₩31,561 | +0.21% | 4.7천 |
|---|
| 2026.07.02 | ₩31,441 | ₩31,674 | ₩31,428 | ₩31,468 | +0.08% | 3천 |
|---|
| 2026.07.01 | ₩31,348 | ₩31,681 | ₩31,348 | ₩31,561 | +0.68% | 1.1만 |
|---|
| 2026.06.30 | ₩31,508 | ₩31,948 | ₩31,094 | ₩31,334 | -0.55% | 3.9만 |
|---|
| 2026.06.29 | ₩31,548 | ₩31,628 | ₩31,457 | ₩31,508 | -0.13% | 1.1만 |
|---|
| 2026.06.26 | ₩31,655 | ₩31,855 | ₩31,548 | ₩31,548 | -0.34% | 6.9천 |
|---|
| 2026.06.25 | ₩31,962 | ₩32,068 | ₩31,468 | ₩31,588 | -1.17% | 2만 |
|---|
| 2026.06.24 | ₩32,535 | ₩32,736 | ₩32,450 | ₩32,589 | +0.16% | 7.6천 |
|---|
| 2026.06.23 | ₩32,495 | ₩32,590 | ₩32,455 | ₩32,455 | -0.12% | 7.3천 |
|---|
| 2026.06.22 | ₩32,642 | ₩32,642 | ₩32,542 | ₩32,562 | -0.24% | 5.2천 |
|---|
| 2026.06.18 | ₩32,615 | ₩32,695 | ₩32,402 | ₩32,562 | -0.16% | 1.1천 |
|---|
| 2026.06.17 | ₩32,550 | ₩32,550 | ₩32,469 | ₩32,469 | -0.25% | 1.4천 |
|---|
| 2026.06.16 | ₩32,375 | ₩32,589 | ₩32,375 | ₩32,549 | +0.54% | 3.1천 |
|---|
| 2026.06.15 | ₩32,188 | ₩32,655 | ₩32,188 | ₩32,551 | +1.13% | 7.6천 |
|---|
| 2026.06.12 | ₩32,495 | ₩32,522 | ₩32,362 | ₩32,455 | -0.12% | 6.7천 |
|---|
| 2026.06.11 | ₩32,315 | ₩32,442 | ₩32,242 | ₩32,242 | -0.23% | 5.7천 |
|---|
| 2026.06.10 | ₩32,295 | ₩32,308 | ₩32,148 | ₩32,308 | +0.04% | 2.8천 |
|---|
| 2026.06.09 | ₩32,322 | ₩32,362 | ₩32,188 | ₩32,362 | +0.12% | 3.5천 |
|---|
| 2026.06.08 | ₩32,308 | ₩32,455 | ₩32,175 | ₩32,455 | +0.45% | 5.4천 |
|---|
| 2026.06.05 | ₩32,222 | ₩32,300 | ₩32,175 | ₩32,175 | -0.14% | 1.1만 |
|---|
| 2026.06.04 | ₩32,319 | ₩32,319 | ₩32,242 | ₩32,248 | -0.22% | 4.4천 |
|---|
| 2026.06.03 | ₩32,308 | ₩32,308 | ₩32,042 | ₩32,228 | -0.25% | 3.2천 |
|---|
| 2026.06.02 | ₩32,095 | ₩32,215 | ₩32,095 | ₩32,215 | +0.37% | 2.9천 |
|---|
| 2026.06.01 | ₩32,188 | ₩32,375 | ₩32,188 | ₩32,242 | +0.17% | 7.9천 |
|---|
| 2026.05.29 | ₩32,335 | ₩32,519 | ₩32,188 | ₩32,202 | -0.41% | 1.9만 |
|---|
| 2026.05.28 | ₩32,343 | ₩32,629 | ₩32,335 | ₩32,375 | +0.10% | 8.5천 |
|---|
| 2026.05.27 | ₩32,469 | ₩32,495 | ₩32,335 | ₩32,429 | -0.12% | 5.9천 |
|---|
| 2026.05.26 | ₩32,402 | ₩32,561 | ₩32,335 | ₩32,469 | +0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩32,255 | ₩32,362 | ₩32,162 | ₩32,362 | +0.33% | 4.6천 |
|---|
| 2026.05.21 | ₩32,402 | ₩32,402 | ₩32,082 | ₩32,122 | -0.86% | 5.4천 |
|---|
| 2026.05.20 | ₩32,495 | ₩32,495 | ₩32,308 | ₩32,402 | -0.29% | 1.2만 |
|---|
| 2026.05.19 | ₩32,495 | ₩32,669 | ₩32,362 | ₩32,429 | -0.21% | 7.3천 |
|---|
| 2026.05.18 | ₩32,769 | ₩32,936 | ₩32,522 | ₩32,522 | -0.75% | 3.7천 |
|---|
| 2026.05.15 | ₩32,856 | ₩32,882 | ₩32,736 | ₩32,736 | -0.37% | 3.4천 |
|---|
| 2026.05.14 | ₩33,123 | ₩33,123 | ₩32,909 | ₩33,042 | -0.24% | 2.5천 |
|---|
| 2026.05.13 | ₩33,163 | ₩33,163 | ₩32,869 | ₩32,869 | -0.89% | 9.2천 |
|---|
| 2026.05.12 | ₩32,976 | ₩33,029 | ₩32,849 | ₩33,029 | +0.16% | 7.9천 |
|---|
| 2026.05.11 | ₩33,096 | ₩33,163 | ₩32,976 | ₩33,069 | -0.08% | 6.3천 |
|---|
| 2026.05.08 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩33,069 | ₩33,123 | ₩32,982 | ₩32,982 | -0.26% | 2.8천 |
|---|
| 2026.05.06 | ₩33,216 | ₩33,216 | ₩33,009 | ₩33,009 | -0.62% | 3.6천 |
|---|
| 2026.05.05 | ₩32,856 | ₩32,936 | ₩32,856 | ₩32,936 | +0.24% | 5.5천 |
|---|
| 2026.05.04 | ₩33,243 | ₩33,243 | ₩32,869 | ₩32,869 | -1.12% | 4천 |
|---|
| 2026.05.01 | ₩33,083 | ₩33,083 | ₩33,069 | ₩33,069 | -0.04% | 1.2천 |
|---|
| 2026.04.30 | ₩32,896 | ₩33,029 | ₩32,842 | ₩32,909 | +0.04% | 5.6천 |
|---|
| 2026.04.29 | ₩33,016 | ₩33,309 | ₩33,016 | ₩33,309 | +0.89% | 4.3천 |
|---|
| 2026.04.28 | ₩33,103 | ₩33,103 | ₩32,802 | ₩33,016 | -0.26% | 3.6천 |
|---|
| 2026.04.27 | ₩32,856 | ₩33,075 | ₩32,856 | ₩33,075 | +0.67% | 9.9천 |
|---|
| 2026.04.24 | ₩32,859 | ₩33,229 | ₩32,859 | ₩33,229 | +1.13% | 1.7천 |
|---|
| 2026.04.23 | ₩33,049 | ₩33,336 | ₩33,042 | ₩33,042 | -0.02% | 6.6천 |
|---|
| 2026.04.22 | ₩32,802 | ₩33,296 | ₩32,789 | ₩33,244 | +1.35% | 4.5천 |
|---|
| 2026.04.21 | ₩33,029 | ₩33,283 | ₩32,629 | ₩32,642 | -1.17% | 4.1천 |
|---|
| 2026.04.20 | ₩32,896 | ₩33,062 | ₩32,896 | ₩32,956 | +0.18% | 9.3천 |
|---|
| 2026.04.17 | ₩33,016 | ₩33,016 | ₩32,796 | ₩32,896 | -0.36% | 5.6천 |
|---|
| 2026.04.16 | ₩32,495 | ₩33,016 | ₩32,495 | ₩32,776 | +0.86% | 3.6천 |
|---|
| 2026.04.15 | ₩32,716 | ₩33,016 | ₩32,716 | ₩33,016 | +0.92% | 2.5천 |
|---|
| 2026.04.14 | ₩32,962 | ₩32,962 | ₩32,829 | ₩32,962 | 0.00% | 9.1천 |
|---|
| 2026.04.13 | ₩32,709 | ₩32,873 | ₩32,709 | ₩32,873 | +0.50% | 1.3천 |
|---|
| 2026.04.10 | ₩32,962 | ₩33,229 | ₩32,769 | ₩32,769 | -0.59% | 7.1천 |
|---|
| 2026.04.09 | ₩32,982 | ₩32,989 | ₩32,642 | ₩32,896 | -0.26% | 3.1천 |
|---|
| 2026.04.08 | ₩32,469 | ₩32,682 | ₩32,121 | ₩32,682 | +0.66% | 0 |
|---|
| 2026.04.07 | ₩32,563 | ₩32,563 | ₩32,108 | ₩32,222 | -1.05% | 1만 |
|---|
| 2026.04.06 | ₩32,442 | ₩32,575 | ₩32,362 | ₩32,362 | -0.25% | 3.7천 |
|---|
| 2026.04.02 | ₩32,162 | ₩32,295 | ₩32,162 | ₩32,272 | +0.34% | 3.3천 |
|---|
| 2026.04.01 | ₩32,295 | ₩32,362 | ₩31,858 | ₩32,162 | -0.41% | 8.7천 |
|---|
| 2026.03.31 | ₩31,841 | ₩32,322 | ₩31,681 | ₩31,681 | -0.50% | 2.9만 |
|---|
| 2026.03.30 | ₩32,028 | ₩32,202 | ₩31,828 | ₩31,828 | -0.62% | 9.8천 |
|---|
| 2026.03.27 | ₩31,761 | ₩32,082 | ₩31,761 | ₩32,042 | +0.88% | 3.5천 |
|---|
| 2026.03.26 | ₩32,469 | ₩32,469 | ₩31,761 | ₩31,761 | -2.18% | 7.4천 |
|---|
| 2026.03.25 | ₩32,838 | ₩32,838 | ₩32,460 | ₩32,749 | -0.27% | 2.8천 |
|---|
| 2026.03.24 | ₩32,802 | ₩32,896 | ₩32,549 | ₩32,762 | -0.12% | 4.4천 |
|---|
| 2026.03.23 | ₩32,562 | ₩32,802 | ₩32,502 | ₩32,802 | +0.74% | 6.9천 |
|---|
| 2026.03.20 | ₩32,562 | ₩32,562 | ₩32,322 | ₩32,389 | -0.53% | 1.6만 |
|---|
| 2026.03.19 | ₩32,549 | ₩32,562 | ₩32,462 | ₩32,495 | -0.16% | 8.8천 |
|---|
| 2026.03.18 | ₩32,562 | ₩32,629 | ₩32,389 | ₩32,389 | -0.53% | 1.2만 |
|---|
| 2026.03.17 | ₩32,475 | ₩32,695 | ₩32,362 | ₩32,482 | +0.02% | 6천 |
|---|
| 2026.03.16 | ₩32,308 | ₩32,482 | ₩32,202 | ₩32,248 | -0.19% | 2.4만 |
|---|
| 2026.03.13 | ₩32,796 | ₩32,796 | ₩32,242 | ₩32,308 | -1.49% | 2.4만 |
|---|
| 2026.03.12 | ₩32,509 | ₩32,969 | ₩32,322 | ₩32,322 | -0.57% | 1.6만 |
|---|
| 2026.03.11 | ₩32,829 | ₩33,269 | ₩32,535 | ₩32,602 | -0.69% | 1.6만 |
|---|
| 2026.03.10 | ₩32,709 | ₩33,129 | ₩32,709 | ₩32,856 | +0.45% | 1 |
|---|
| 2026.03.09 | ₩32,762 | ₩33,163 | ₩32,709 | ₩32,762 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩33,163 | ₩33,256 | ₩32,829 | ₩33,049 | -0.34% | 1 |
|---|
| 2026.03.05 | ₩33,216 | ₩33,483 | ₩33,022 | ₩33,189 | -0.08% | 1 |
|---|
| 2026.03.04 | ₩33,363 | ₩33,530 | ₩33,229 | ₩33,229 | -0.40% | 1 |
|---|
| 2026.03.03 | ₩33,296 | ₩33,685 | ₩33,269 | ₩33,456 | +0.48% | 1 |
|---|
| 2026.03.02 | ₩33,056 | ₩33,296 | ₩33,036 | ₩33,296 | +0.73% | 1 |
|---|
| 2026.02.27 | ₩33,096 | ₩33,229 | ₩32,829 | ₩33,002 | -0.28% | 1 |
|---|
| 2026.02.26 | ₩33,363 | ₩33,397 | ₩33,296 | ₩33,397 | +0.10% | 3.8천 |
|---|
| 2026.02.25 | ₩33,229 | ₩33,363 | ₩33,229 | ₩33,363 | +0.40% | 1 |
|---|
| 2026.02.24 | ₩33,323 | ₩33,323 | ₩33,256 | ₩33,283 | -0.12% | 1 |
|---|
| 2026.02.23 | ₩33,296 | ₩33,296 | ₩33,259 | ₩33,259 | -0.11% | 1 |
|---|
| 2026.02.20 | ₩33,109 | ₩33,296 | ₩33,109 | ₩33,296 | +0.56% | 2천 |
|---|
| 2026.02.19 | ₩33,296 | ₩33,323 | ₩33,176 | ₩33,220 | -0.23% | 3.5천 |
|---|
| 2026.02.18 | ₩33,296 | ₩33,296 | ₩33,278 | ₩33,296 | +0.00% | 1.3천 |
|---|
| 2026.02.17 | ₩33,309 | ₩33,309 | ₩33,249 | ₩33,296 | -0.04% | 3.8천 |
|---|
| 2026.02.13 | ₩33,296 | ₩33,296 | ₩33,228 | ₩33,296 | 0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩33,243 | ₩33,243 | ₩33,109 | ₩33,229 | -0.04% | 7천 |
|---|
| 2026.02.11 | ₩33,283 | ₩33,429 | ₩33,229 | ₩33,286 | +0.01% | 1.3만 |
|---|
| 2026.02.10 | ₩33,429 | ₩33,429 | ₩33,163 | ₩33,163 | -0.80% | 6.9천 |
|---|
| 2026.02.09 | ₩33,296 | ₩33,296 | ₩33,029 | ₩33,229 | -0.20% | 2.8천 |
|---|
| 2026.02.06 | ₩33,269 | ₩33,323 | ₩32,976 | ₩33,123 | -0.44% | 9.7천 |
|---|
| 2026.02.05 | ₩33,278 | ₩33,278 | ₩33,042 | ₩33,083 | -0.59% | 1.1만 |
|---|
| 2026.02.04 | ₩33,066 | ₩33,323 | ₩32,956 | ₩33,029 | -0.11% | 4.9천 |
|---|
| 2026.02.03 | ₩33,363 | ₩33,443 | ₩33,216 | ₩33,323 | -0.12% | 1.4만 |
|---|
| 2026.02.02 | ₩33,483 | ₩33,483 | ₩33,363 | ₩33,363 | -0.36% | 2.3천 |
|---|
| 2026.01.30 | ₩33,523 | ₩33,523 | ₩33,269 | ₩33,363 | -0.48% | 1.8천 |
|---|
| 2026.01.29 | ₩33,349 | ₩33,349 | ₩33,269 | ₩33,333 | -0.05% | 4.7천 |
|---|
| 2026.01.28 | ₩33,163 | ₩33,363 | ₩33,163 | ₩33,363 | +0.60% | 2.7천 |
|---|
| 2026.01.27 | ₩33,346 | ₩33,429 | ₩33,329 | ₩33,429 | +0.25% | 2.4천 |
|---|
| 2026.01.26 | ₩33,429 | ₩33,456 | ₩33,316 | ₩33,316 | -0.34% | 6.5천 |
|---|
| 2026.01.23 | ₩33,207 | ₩33,389 | ₩33,207 | ₩33,296 | +0.27% | 1.7천 |
|---|
| 2026.01.22 | ₩33,256 | ₩33,429 | ₩33,138 | ₩33,349 | +0.28% | 1.5만 |
|---|
| 2026.01.21 | ₩33,056 | ₩33,363 | ₩33,056 | ₩33,229 | +0.52% | 7.5천 |
|---|
| 2026.01.20 | ₩33,256 | ₩33,309 | ₩33,123 | ₩33,176 | -0.24% | 2.1만 |
|---|
| 2026.01.16 | ₩33,163 | ₩33,346 | ₩33,136 | ₩33,309 | +0.44% | 1만 |
|---|
| 2026.01.15 | ₩33,229 | ₩33,363 | ₩32,994 | ₩33,123 | -0.32% | 2.8만 |
|---|
| 2026.01.14 | ₩33,016 | ₩33,176 | ₩32,669 | ₩33,176 | +0.49% | 1.2만 |
|---|
| 2026.01.13 | ₩32,629 | ₩32,989 | ₩32,392 | ₩32,962 | +1.02% | 2만 |
|---|
| 2026.01.12 | ₩32,515 | ₩32,655 | ₩32,375 | ₩32,500 | -0.05% | 7.3천 |
|---|
| 2026.01.09 | ₩32,562 | ₩32,669 | ₩32,402 | ₩32,482 | -0.25% | 5.4천 |
|---|
| 2026.01.08 | ₩32,602 | ₩32,722 | ₩32,509 | ₩32,535 | -0.20% | 6.9천 |
|---|
| 2026.01.07 | ₩32,629 | ₩32,669 | ₩32,495 | ₩32,602 | -0.08% | 6.5천 |
|---|
| 2026.01.06 | ₩32,762 | ₩32,802 | ₩32,442 | ₩32,482 | -0.86% | 6.7천 |
|---|
| 2026.01.05 | ₩33,229 | ₩33,229 | ₩32,575 | ₩32,669 | -1.69% | 8.2천 |
|---|
| 2026.01.02 | ₩32,322 | ₩32,762 | ₩32,295 | ₩32,729 | +1.26% | 2.2만 |
|---|
| 2025.12.31 | ₩32,562 | ₩32,722 | ₩32,068 | ₩32,268 | -0.90% | 4만 |
|---|
| 2025.12.30 | ₩32,469 | ₩32,716 | ₩32,469 | ₩32,642 | +0.53% | 1.4만 |
|---|
| 2025.12.29 | ₩32,602 | ₩32,762 | ₩32,389 | ₩32,582 | -0.06% | 2.3만 |
|---|
| 2025.12.26 | ₩32,695 | ₩32,815 | ₩32,589 | ₩32,736 | +0.12% | 6.3천 |
|---|
| 2025.12.24 | ₩33,189 | ₩33,323 | ₩33,189 | ₩33,323 | +0.40% | 6.4천 |
|---|
| 2025.12.23 | ₩33,203 | ₩33,203 | ₩32,962 | ₩33,163 | -0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩33,163 | ₩33,236 | ₩32,949 | ₩33,173 | +0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩33,229 | ₩33,309 | ₩33,163 | ₩33,163 | -0.20% | 4.5천 |
|---|
| 2025.12.18 | ₩33,123 | ₩33,296 | ₩33,123 | ₩33,296 | +0.52% | 4.8천 |
|---|
| 2025.12.17 | ₩33,123 | ₩33,309 | ₩33,109 | ₩33,283 | +0.48% | 4.2천 |
|---|
| 2025.12.16 | ₩33,216 | ₩33,309 | ₩32,976 | ₩33,109 | -0.32% | 4.8천 |
|---|
| 2025.12.15 | ₩32,762 | ₩33,095 | ₩32,762 | ₩33,029 | +0.81% | 2.8천 |
|---|
| 2025.12.12 | ₩33,029 | ₩33,123 | ₩33,002 | ₩33,096 | +0.20% | 5.8천 |
|---|
| 2025.12.11 | ₩33,029 | ₩33,096 | ₩32,929 | ₩33,029 | 0.00% | 6.4천 |
|---|
| 2025.12.10 | ₩32,922 | ₩32,992 | ₩32,762 | ₩32,991 | +0.21% | 5.5천 |
|---|
| 2025.12.09 | ₩32,972 | ₩33,029 | ₩32,882 | ₩32,882 | -0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩32,962 | ₩32,962 | ₩32,882 | ₩32,936 | -0.08% | 3.8천 |
|---|
| 2025.12.05 | ₩32,828 | ₩32,869 | ₩32,711 | ₩32,829 | +0.00% | 9.5천 |
|---|
| 2025.12.04 | ₩32,776 | ₩32,829 | ₩32,566 | ₩32,789 | +0.04% | 6.8천 |
|---|
| 2025.12.03 | ₩32,962 | ₩33,029 | ₩32,695 | ₩32,709 | -0.77% | 1.1만 |
|---|
| 2025.12.02 | ₩32,989 | ₩33,025 | ₩32,817 | ₩32,868 | -0.37% | 7.2천 |
|---|
| 2025.12.01 | ₩32,976 | ₩33,016 | ₩32,748 | ₩32,936 | -0.12% | 3천 |
|---|
| 2025.11.28 | ₩32,762 | ₩33,056 | ₩32,762 | ₩32,776 | +0.04% | 7.1천 |
|---|
| 2025.11.26 | ₩32,749 | ₩32,829 | ₩32,722 | ₩32,722 | -0.08% | 6.4천 |
|---|
| 2025.11.25 | ₩32,575 | ₩32,962 | ₩32,509 | ₩32,749 | +0.53% | 1.6만 |
|---|
| 2025.11.24 | ₩32,882 | ₩32,932 | ₩32,562 | ₩32,589 | -0.89% | 7.1천 |
|---|
| 2025.11.21 | ₩32,695 | ₩32,949 | ₩32,562 | ₩32,702 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩33,002 | ₩33,029 | ₩32,709 | ₩32,709 | -0.89% | 7.3천 |
|---|
| 2025.11.19 | ₩32,882 | ₩33,002 | ₩32,802 | ₩32,989 | +0.32% | 4.7천 |
|---|
| 2025.11.18 | ₩32,874 | ₩33,109 | ₩32,802 | ₩33,042 | +0.51% | 7.9천 |
|---|
| 2025.11.17 | ₩33,112 | ₩33,112 | ₩32,976 | ₩32,979 | -0.40% | 8.9천 |
|---|
| 2025.11.14 | ₩32,842 | ₩33,029 | ₩32,789 | ₩33,029 | +0.57% | 1.2만 |
|---|
| 2025.11.13 | ₩33,269 | ₩33,269 | ₩32,882 | ₩33,162 | -0.32% | 1.4만 |
|---|
| 2025.11.12 | ₩33,283 | ₩33,323 | ₩33,283 | ₩33,305 | +0.07% | 7.9천 |
|---|
| 2025.11.11 | ₩33,176 | ₩33,323 | ₩32,829 | ₩33,269 | +0.28% | 4.4천 |
|---|
| 2025.11.10 | ₩32,949 | ₩33,203 | ₩32,856 | ₩33,176 | +0.69% | 8.1천 |
|---|
| 2025.11.07 | ₩32,793 | ₩33,015 | ₩32,793 | ₩32,951 | +0.48% | 4.9천 |
|---|
| 2025.11.06 | ₩33,056 | ₩33,056 | ₩32,869 | ₩32,923 | -0.40% | 6.7천 |
|---|
| 2025.11.05 | ₩33,096 | ₩33,096 | ₩32,762 | ₩32,842 | -0.77% | 6.7천 |
|---|
| 2025.11.04 | ₩32,789 | ₩33,164 | ₩32,709 | ₩32,762 | -0.08% | 9.6천 |
|---|
| 2025.11.03 | ₩33,163 | ₩33,163 | ₩32,762 | ₩32,762 | -1.21% | 8.3천 |
|---|
| 2025.10.31 | ₩32,882 | ₩33,069 | ₩32,762 | ₩33,029 | +0.45% | 1.8만 |
|---|
| 2025.10.30 | ₩33,109 | ₩33,109 | ₩32,909 | ₩32,962 | -0.44% | 8.8천 |
|---|
| 2025.10.29 | ₩33,203 | ₩33,308 | ₩33,149 | ₩33,149 | -0.16% | 6.9천 |
|---|
| 2025.10.28 | ₩33,336 | ₩33,336 | ₩33,293 | ₩33,323 | -0.04% | 4.5천 |
|---|
| 2025.10.27 | ₩33,349 | ₩33,349 | ₩33,176 | ₩33,216 | -0.40% | 1.4천 |
|---|
| 2025.10.24 | ₩33,323 | ₩33,323 | ₩33,164 | ₩33,252 | -0.21% | 2천 |
|---|
| 2025.10.23 | ₩33,243 | ₩33,243 | ₩33,096 | ₩33,129 | -0.34% | 1.1만 |
|---|
| 2025.10.22 | ₩33,403 | ₩33,403 | ₩33,096 | ₩33,243 | -0.48% | 2.8천 |
|---|
| 2025.10.21 | ₩33,149 | ₩33,363 | ₩33,149 | ₩33,349 | +0.60% | 6.5천 |
|---|
| 2025.10.20 | ₩32,962 | ₩33,349 | ₩32,962 | ₩33,216 | +0.77% | 2.5만 |
|---|
| 2025.10.17 | ₩32,896 | ₩33,136 | ₩32,896 | ₩33,029 | +0.41% | 1만 |
|---|
| 2025.10.16 | ₩33,256 | ₩33,256 | ₩32,802 | ₩32,829 | -1.28% | 1.6만 |
|---|
| 2025.10.15 | ₩33,229 | ₩33,243 | ₩32,776 | ₩33,096 | -0.40% | 3.6만 |
|---|
| 2025.10.14 | ₩33,189 | ₩33,429 | ₩33,033 | ₩33,229 | +0.12% | 5.2천 |
|---|
| 2025.10.13 | ₩33,389 | ₩33,389 | ₩33,036 | ₩33,296 | -0.28% | 1.1만 |
|---|
| 2025.10.10 | ₩33,510 | ₩33,601 | ₩33,363 | ₩33,389 | -0.36% | 8.4천 |
|---|
