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 | ₩28,167 | ₩28,447 | ₩27,934 | ₩28,354 | +0.66% | 2.3만 |
| 2026.10.08 | ₩28,020 | ₩28,441 | ₩27,700 | ₩28,421 | +1.43% | 2.9만 |
| 2026.10.07 | ₩28,087 | ₩28,501 | ₩27,900 | ₩28,127 | +0.14% | 1.7만 |
| 2026.10.06 | ₩28,567 | ₩29,034 | ₩28,381 | ₩28,381 | -0.65% | 2.7만 |
| 2026.10.05 | ₩29,675 | ₩29,715 | ₩27,820 | ₩28,487 | -4.00% | 7.5만 |
| 2026.10.02 | ₩29,902 | ₩30,077 | ₩29,552 | ₩29,552 | -1.17% | 7.2천 |
| 2026.10.01 | ₩29,982 | ₩29,982 | ₩29,461 | ₩29,688 | -0.98% | 1.4만 |
| 2026.09.30 | ₩29,581 | ₩30,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,008 |
| +1.44% |
| 1.9만 |
| 2026.09.29 | ₩30,355 | ₩30,355 | ₩29,555 | ₩29,768 | -1.93% | 2.1만 |
|---|
| 2026.09.28 | ₩30,449 | ₩30,796 | ₩29,968 | ₩30,249 | -0.66% | 1.1만 |
|---|
| 2026.09.25 | ₩30,689 | ₩30,897 | ₩30,395 | ₩30,889 | +0.65% | 1.4만 |
|---|
| 2026.09.24 | ₩30,956 | ₩31,263 | ₩30,702 | ₩30,702 | -0.82% | 1.8만 |
|---|
| 2026.09.23 | ₩31,196 | ₩31,196 | ₩30,876 | ₩31,089 | -0.34% | 1.2만 |
|---|
| 2026.09.22 | ₩31,596 | ₩31,610 | ₩31,263 | ₩31,263 | -1.06% | 8.2천 |
|---|
| 2026.09.21 | ₩31,156 | ₩31,356 | ₩31,156 | ₩31,306 | +0.48% | 9천 |
|---|
| 2026.09.18 | ₩31,156 | ₩31,196 | ₩31,036 | ₩31,183 | +0.09% | 1.4천 |
|---|
| 2026.09.17 | ₩31,022 | ₩31,678 | ₩31,022 | ₩31,323 | +0.97% | 2만 |
|---|
| 2026.09.16 | ₩31,089 | ₩31,276 | ₩30,876 | ₩30,982 | -0.34% | 4.4천 |
|---|
| 2026.09.15 | ₩30,916 | ₩31,863 | ₩30,757 | ₩31,089 | +0.56% | 3.2만 |
|---|
| 2026.09.14 | ₩31,129 | ₩31,129 | ₩30,702 | ₩30,702 | -1.37% | 1.2만 |
|---|
| 2026.09.11 | ₩31,089 | ₩31,101 | ₩30,702 | ₩30,956 | -0.43% | 8.2천 |
|---|
| 2026.09.10 | ₩31,022 | ₩31,036 | ₩30,822 | ₩30,929 | -0.30% | 7천 |
|---|
| 2026.09.09 | ₩30,956 | ₩31,223 | ₩30,822 | ₩31,022 | +0.22% | 8.8천 |
|---|
| 2026.09.08 | ₩30,956 | ₩31,089 | ₩30,822 | ₩31,022 | +0.22% | 6.9천 |
|---|
| 2026.09.04 | ₩30,956 | ₩31,423 | ₩30,956 | ₩31,183 | +0.73% | 3.5천 |
|---|
| 2026.09.03 | ₩31,076 | ₩31,089 | ₩30,956 | ₩31,089 | +0.04% | 1만 |
|---|
| 2026.09.02 | ₩31,157 | ₩31,423 | ₩31,063 | ₩31,089 | -0.22% | 1.2만 |
|---|
| 2026.09.01 | ₩31,179 | ₩31,529 | ₩31,156 | ₩31,343 | +0.53% | 1.1만 |
|---|
| 2026.08.31 | ₩31,383 | ₩31,528 | ₩31,156 | ₩31,236 | -0.47% | 6.8천 |
|---|
| 2026.08.28 | ₩31,363 | ₩31,543 | ₩31,156 | ₩31,349 | -0.04% | 1.1만 |
|---|
| 2026.08.27 | ₩31,383 | ₩31,810 | ₩31,174 | ₩31,423 | +0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩31,316 | ₩31,329 | ₩31,223 | ₩31,329 | +0.04% | 8.4천 |
|---|
| 2026.08.25 | ₩31,213 | ₩31,383 | ₩31,209 | ₩31,269 | +0.18% | 1.1만 |
|---|
| 2026.08.24 | ₩31,156 | ₩31,166 | ₩31,036 | ₩31,135 | -0.07% | 5.9천 |
|---|
| 2026.08.21 | ₩31,047 | ₩31,182 | ₩31,047 | ₩31,169 | +0.39% | 4.2천 |
|---|
| 2026.08.20 | ₩31,169 | ₩31,182 | ₩31,076 | ₩31,129 | -0.13% | 5.8천 |
|---|
| 2026.08.19 | ₩31,063 | ₩31,183 | ₩31,036 | ₩31,089 | +0.09% | 1.9만 |
|---|
| 2026.08.18 | ₩31,253 | ₩31,253 | ₩30,956 | ₩30,976 | -0.89% | 9.9천 |
|---|
| 2026.08.17 | ₩31,476 | ₩31,476 | ₩31,174 | ₩31,276 | -0.64% | 1.5만 |
|---|
| 2026.08.14 | ₩31,463 | ₩31,463 | ₩31,249 | ₩31,349 | -0.36% | 4.9천 |
|---|
| 2026.08.13 | ₩31,436 | ₩31,436 | ₩31,089 | ₩31,369 | -0.21% | 1.2만 |
|---|
| 2026.08.12 | ₩31,423 | ₩31,423 | ₩31,289 | ₩31,356 | -0.21% | 8.2천 |
|---|
| 2026.08.11 | ₩31,329 | ₩31,456 | ₩31,329 | ₩31,343 | +0.04% | 2.6천 |
|---|
| 2026.08.10 | ₩31,449 | ₩31,463 | ₩31,316 | ₩31,369 | -0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩31,489 | ₩31,543 | ₩31,409 | ₩31,476 | -0.04% | 2.2천 |
|---|
| 2026.08.06 | ₩31,516 | ₩31,623 | ₩31,516 | ₩31,623 | +0.34% | 5.3천 |
|---|
| 2026.08.05 | ₩31,556 | ₩31,647 | ₩31,516 | ₩31,556 | 0.00% | 7.2천 |
|---|
| 2026.08.04 | ₩31,650 | ₩31,690 | ₩31,489 | ₩31,556 | -0.30% | 1.9만 |
|---|
| 2026.08.03 | ₩31,690 | ₩31,826 | ₩31,690 | ₩31,743 | +0.17% | 6.1천 |
|---|
| 2026.07.31 | ₩31,676 | ₩31,783 | ₩31,676 | ₩31,690 | +0.04% | 1만 |
|---|
| 2026.07.30 | ₩31,650 | ₩31,770 | ₩31,583 | ₩31,676 | +0.08% | 4.8천 |
|---|
| 2026.07.29 | ₩31,623 | ₩31,676 | ₩31,583 | ₩31,676 | +0.17% | 5.3천 |
|---|
| 2026.07.28 | ₩31,690 | ₩31,823 | ₩31,689 | ₩31,736 | +0.15% | 4.6천 |
|---|
| 2026.07.27 | ₩31,636 | ₩31,650 | ₩31,530 | ₩31,623 | -0.04% | 5.8천 |
|---|
| 2026.07.24 | ₩31,623 | ₩31,770 | ₩31,516 | ₩31,770 | +0.46% | 7.1천 |
|---|
| 2026.07.23 | ₩31,823 | ₩31,823 | ₩31,423 | ₩31,516 | -0.96% | 6.6천 |
|---|
| 2026.07.22 | ₩31,813 | ₩31,813 | ₩31,763 | ₩31,763 | -0.16% | 971 |
|---|
| 2026.07.21 | ₩31,690 | ₩31,836 | ₩31,690 | ₩31,690 | 0.00% | 8.3천 |
|---|
| 2026.07.20 | ₩31,770 | ₩31,836 | ₩31,703 | ₩31,756 | -0.04% | 5.2천 |
|---|
| 2026.07.17 | ₩31,623 | ₩31,730 | ₩31,623 | ₩31,730 | +0.34% | 5.1천 |
|---|
| 2026.07.16 | ₩31,730 | ₩31,783 | ₩31,636 | ₩31,650 | -0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩31,410 | ₩31,823 | ₩31,410 | ₩31,823 | +1.31% | 1.9만 |
|---|
| 2026.07.14 | ₩31,489 | ₩31,556 | ₩31,409 | ₩31,489 | 0.00% | 5.7천 |
|---|
| 2026.07.13 | ₩31,610 | ₩31,676 | ₩31,423 | ₩31,489 | -0.38% | 1만 |
|---|
| 2026.07.10 | ₩31,623 | ₩31,676 | ₩31,489 | ₩31,503 | -0.38% | 1.5만 |
|---|
| 2026.07.09 | ₩31,423 | ₩31,663 | ₩31,423 | ₩31,663 | +0.76% | 1.1만 |
|---|
| 2026.07.08 | ₩31,610 | ₩31,610 | ₩31,249 | ₩31,423 | -0.59% | 6.3천 |
|---|
| 2026.07.07 | ₩31,623 | ₩31,623 | ₩31,516 | ₩31,530 | -0.30% | 1.7만 |
|---|
| 2026.07.06 | ₩31,489 | ₩31,756 | ₩31,447 | ₩31,556 | +0.21% | 4.7천 |
|---|
| 2026.07.02 | ₩31,436 | ₩31,669 | ₩31,423 | ₩31,463 | +0.08% | 3천 |
|---|
| 2026.07.01 | ₩31,343 | ₩31,676 | ₩31,343 | ₩31,556 | +0.68% | 1.1만 |
|---|
| 2026.06.30 | ₩31,503 | ₩31,943 | ₩31,089 | ₩31,329 | -0.55% | 3.9만 |
|---|
| 2026.06.29 | ₩31,543 | ₩31,623 | ₩31,452 | ₩31,503 | -0.13% | 1.1만 |
|---|
| 2026.06.26 | ₩31,650 | ₩31,850 | ₩31,543 | ₩31,543 | -0.34% | 6.9천 |
|---|
| 2026.06.25 | ₩31,956 | ₩32,063 | ₩31,463 | ₩31,583 | -1.17% | 2만 |
|---|
| 2026.06.24 | ₩32,530 | ₩32,730 | ₩32,444 | ₩32,584 | +0.16% | 7.6천 |
|---|
| 2026.06.23 | ₩32,490 | ₩32,585 | ₩32,450 | ₩32,450 | -0.12% | 7.3천 |
|---|
| 2026.06.22 | ₩32,637 | ₩32,637 | ₩32,537 | ₩32,557 | -0.24% | 5.2천 |
|---|
| 2026.06.18 | ₩32,610 | ₩32,690 | ₩32,397 | ₩32,557 | -0.16% | 1.1천 |
|---|
| 2026.06.17 | ₩32,545 | ₩32,545 | ₩32,464 | ₩32,464 | -0.25% | 1.4천 |
|---|
| 2026.06.16 | ₩32,370 | ₩32,584 | ₩32,370 | ₩32,544 | +0.54% | 3.1천 |
|---|
| 2026.06.15 | ₩32,183 | ₩32,650 | ₩32,183 | ₩32,546 | +1.13% | 7.6천 |
|---|
| 2026.06.12 | ₩32,490 | ₩32,517 | ₩32,357 | ₩32,450 | -0.12% | 6.7천 |
|---|
| 2026.06.11 | ₩32,310 | ₩32,437 | ₩32,237 | ₩32,237 | -0.23% | 5.7천 |
|---|
| 2026.06.10 | ₩32,290 | ₩32,303 | ₩32,143 | ₩32,303 | +0.04% | 2.8천 |
|---|
| 2026.06.09 | ₩32,317 | ₩32,357 | ₩32,183 | ₩32,357 | +0.12% | 3.5천 |
|---|
| 2026.06.08 | ₩32,303 | ₩32,450 | ₩32,170 | ₩32,450 | +0.45% | 5.4천 |
|---|
| 2026.06.05 | ₩32,217 | ₩32,295 | ₩32,170 | ₩32,170 | -0.14% | 1.1만 |
|---|
| 2026.06.04 | ₩32,314 | ₩32,314 | ₩32,237 | ₩32,243 | -0.22% | 4.4천 |
|---|
| 2026.06.03 | ₩32,303 | ₩32,303 | ₩32,037 | ₩32,223 | -0.25% | 3.2천 |
|---|
| 2026.06.02 | ₩32,090 | ₩32,210 | ₩32,090 | ₩32,210 | +0.37% | 2.9천 |
|---|
| 2026.06.01 | ₩32,183 | ₩32,370 | ₩32,183 | ₩32,237 | +0.17% | 7.9천 |
|---|
| 2026.05.29 | ₩32,330 | ₩32,514 | ₩32,183 | ₩32,197 | -0.41% | 1.9만 |
|---|
| 2026.05.28 | ₩32,338 | ₩32,624 | ₩32,330 | ₩32,370 | +0.10% | 8.5천 |
|---|
| 2026.05.27 | ₩32,464 | ₩32,490 | ₩32,330 | ₩32,423 | -0.12% | 5.9천 |
|---|
| 2026.05.26 | ₩32,397 | ₩32,556 | ₩32,330 | ₩32,464 | +0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩32,250 | ₩32,357 | ₩32,157 | ₩32,357 | +0.33% | 4.6천 |
|---|
| 2026.05.21 | ₩32,397 | ₩32,397 | ₩32,077 | ₩32,117 | -0.86% | 5.4천 |
|---|
| 2026.05.20 | ₩32,490 | ₩32,490 | ₩32,303 | ₩32,397 | -0.29% | 1.2만 |
|---|
| 2026.05.19 | ₩32,490 | ₩32,664 | ₩32,357 | ₩32,423 | -0.21% | 7.3천 |
|---|
| 2026.05.18 | ₩32,764 | ₩32,931 | ₩32,517 | ₩32,517 | -0.75% | 3.7천 |
|---|
| 2026.05.15 | ₩32,850 | ₩32,877 | ₩32,730 | ₩32,730 | -0.37% | 3.4천 |
|---|
| 2026.05.14 | ₩33,117 | ₩33,117 | ₩32,904 | ₩33,037 | -0.24% | 2.5천 |
|---|
| 2026.05.13 | ₩33,157 | ₩33,157 | ₩32,864 | ₩32,864 | -0.89% | 9.2천 |
|---|
| 2026.05.12 | ₩32,971 | ₩33,024 | ₩32,844 | ₩33,024 | +0.16% | 7.9천 |
|---|
| 2026.05.11 | ₩33,091 | ₩33,157 | ₩32,971 | ₩33,064 | -0.08% | 6.3천 |
|---|
| 2026.05.08 | ₩33,210 | ₩33,210 | ₩33,210 | ₩33,210 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩33,064 | ₩33,117 | ₩32,977 | ₩32,977 | -0.26% | 2.8천 |
|---|
| 2026.05.06 | ₩33,211 | ₩33,211 | ₩33,004 | ₩33,004 | -0.62% | 3.6천 |
|---|
| 2026.05.05 | ₩32,850 | ₩32,931 | ₩32,850 | ₩32,931 | +0.24% | 5.5천 |
|---|
| 2026.05.04 | ₩33,237 | ₩33,237 | ₩32,864 | ₩32,864 | -1.12% | 4천 |
|---|
| 2026.05.01 | ₩33,077 | ₩33,077 | ₩33,064 | ₩33,064 | -0.04% | 1.2천 |
|---|
| 2026.04.30 | ₩32,890 | ₩33,024 | ₩32,837 | ₩32,904 | +0.04% | 5.6천 |
|---|
| 2026.04.29 | ₩33,011 | ₩33,304 | ₩33,011 | ₩33,304 | +0.89% | 4.3천 |
|---|
| 2026.04.28 | ₩33,097 | ₩33,097 | ₩32,797 | ₩33,011 | -0.26% | 3.6천 |
|---|
| 2026.04.27 | ₩32,850 | ₩33,070 | ₩32,850 | ₩33,070 | +0.67% | 9.9천 |
|---|
| 2026.04.24 | ₩32,854 | ₩33,224 | ₩32,854 | ₩33,224 | +1.13% | 1.7천 |
|---|
| 2026.04.23 | ₩33,044 | ₩33,331 | ₩33,037 | ₩33,037 | -0.02% | 6.6천 |
|---|
| 2026.04.22 | ₩32,797 | ₩33,291 | ₩32,784 | ₩33,238 | +1.35% | 4.5천 |
|---|
| 2026.04.21 | ₩33,024 | ₩33,277 | ₩32,624 | ₩32,637 | -1.17% | 4.1천 |
|---|
| 2026.04.20 | ₩32,890 | ₩33,057 | ₩32,890 | ₩32,951 | +0.18% | 9.3천 |
|---|
| 2026.04.17 | ₩33,011 | ₩33,011 | ₩32,790 | ₩32,890 | -0.36% | 5.6천 |
|---|
| 2026.04.16 | ₩32,490 | ₩33,011 | ₩32,490 | ₩32,770 | +0.86% | 3.6천 |
|---|
| 2026.04.15 | ₩32,710 | ₩33,011 | ₩32,710 | ₩33,011 | +0.92% | 2.5천 |
|---|
| 2026.04.14 | ₩32,957 | ₩32,957 | ₩32,824 | ₩32,957 | 0.00% | 9.1천 |
|---|
| 2026.04.13 | ₩32,704 | ₩32,868 | ₩32,704 | ₩32,868 | +0.50% | 1.3천 |
|---|
| 2026.04.10 | ₩32,957 | ₩33,224 | ₩32,764 | ₩32,764 | -0.59% | 7.1천 |
|---|
| 2026.04.09 | ₩32,976 | ₩32,984 | ₩32,637 | ₩32,890 | -0.26% | 3.1천 |
|---|
| 2026.04.08 | ₩32,464 | ₩32,677 | ₩32,116 | ₩32,677 | +0.66% | 0 |
|---|
| 2026.04.07 | ₩32,558 | ₩32,558 | ₩32,103 | ₩32,217 | -1.05% | 1만 |
|---|
| 2026.04.06 | ₩32,437 | ₩32,570 | ₩32,357 | ₩32,357 | -0.25% | 3.7천 |
|---|
| 2026.04.02 | ₩32,157 | ₩32,290 | ₩32,157 | ₩32,267 | +0.34% | 3.3천 |
|---|
| 2026.04.01 | ₩32,290 | ₩32,357 | ₩31,853 | ₩32,157 | -0.41% | 8.7천 |
|---|
| 2026.03.31 | ₩31,836 | ₩32,317 | ₩31,676 | ₩31,676 | -0.50% | 2.9만 |
|---|
| 2026.03.30 | ₩32,023 | ₩32,197 | ₩31,823 | ₩31,823 | -0.62% | 9.8천 |
|---|
| 2026.03.27 | ₩31,756 | ₩32,077 | ₩31,756 | ₩32,037 | +0.88% | 3.5천 |
|---|
| 2026.03.26 | ₩32,464 | ₩32,464 | ₩31,756 | ₩31,756 | -2.18% | 7.4천 |
|---|
| 2026.03.25 | ₩32,833 | ₩32,833 | ₩32,455 | ₩32,744 | -0.27% | 2.8천 |
|---|
| 2026.03.24 | ₩32,797 | ₩32,890 | ₩32,544 | ₩32,757 | -0.12% | 4.4천 |
|---|
| 2026.03.23 | ₩32,557 | ₩32,797 | ₩32,497 | ₩32,797 | +0.74% | 6.9천 |
|---|
| 2026.03.20 | ₩32,557 | ₩32,557 | ₩32,317 | ₩32,383 | -0.53% | 1.6만 |
|---|
| 2026.03.19 | ₩32,544 | ₩32,557 | ₩32,457 | ₩32,490 | -0.16% | 8.8천 |
|---|
| 2026.03.18 | ₩32,557 | ₩32,624 | ₩32,383 | ₩32,383 | -0.53% | 1.2만 |
|---|
| 2026.03.17 | ₩32,470 | ₩32,690 | ₩32,357 | ₩32,477 | +0.02% | 6천 |
|---|
| 2026.03.16 | ₩32,303 | ₩32,477 | ₩32,197 | ₩32,243 | -0.19% | 2.4만 |
|---|
| 2026.03.13 | ₩32,790 | ₩32,790 | ₩32,237 | ₩32,303 | -1.49% | 2.4만 |
|---|
| 2026.03.12 | ₩32,504 | ₩32,964 | ₩32,317 | ₩32,317 | -0.57% | 1.6만 |
|---|
| 2026.03.11 | ₩32,824 | ₩33,264 | ₩32,530 | ₩32,597 | -0.69% | 1.6만 |
|---|
| 2026.03.10 | ₩32,704 | ₩33,124 | ₩32,704 | ₩32,850 | +0.45% | 1 |
|---|
| 2026.03.09 | ₩32,757 | ₩33,157 | ₩32,704 | ₩32,757 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩33,157 | ₩33,251 | ₩32,824 | ₩33,044 | -0.34% | 1 |
|---|
| 2026.03.05 | ₩33,211 | ₩33,478 | ₩33,017 | ₩33,184 | -0.08% | 1 |
|---|
| 2026.03.04 | ₩33,358 | ₩33,524 | ₩33,224 | ₩33,224 | -0.40% | 1 |
|---|
| 2026.03.03 | ₩33,291 | ₩33,679 | ₩33,264 | ₩33,451 | +0.48% | 1 |
|---|
| 2026.03.02 | ₩33,051 | ₩33,291 | ₩33,031 | ₩33,291 | +0.73% | 1 |
|---|
| 2026.02.27 | ₩33,091 | ₩33,224 | ₩32,824 | ₩32,997 | -0.28% | 1 |
|---|
| 2026.02.26 | ₩33,358 | ₩33,392 | ₩33,291 | ₩33,392 | +0.10% | 3.8천 |
|---|
| 2026.02.25 | ₩33,224 | ₩33,358 | ₩33,224 | ₩33,358 | +0.40% | 1 |
|---|
| 2026.02.24 | ₩33,317 | ₩33,317 | ₩33,251 | ₩33,277 | -0.12% | 1 |
|---|
| 2026.02.23 | ₩33,291 | ₩33,291 | ₩33,254 | ₩33,254 | -0.11% | 1 |
|---|
| 2026.02.20 | ₩33,104 | ₩33,291 | ₩33,104 | ₩33,291 | +0.56% | 2천 |
|---|
| 2026.02.19 | ₩33,291 | ₩33,317 | ₩33,171 | ₩33,215 | -0.23% | 3.5천 |
|---|
| 2026.02.18 | ₩33,291 | ₩33,291 | ₩33,273 | ₩33,291 | +0.00% | 1.3천 |
|---|
| 2026.02.17 | ₩33,304 | ₩33,304 | ₩33,244 | ₩33,291 | -0.04% | 3.8천 |
|---|
| 2026.02.13 | ₩33,291 | ₩33,291 | ₩33,223 | ₩33,291 | 0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩33,237 | ₩33,238 | ₩33,104 | ₩33,224 | -0.04% | 7천 |
|---|
| 2026.02.11 | ₩33,277 | ₩33,424 | ₩33,224 | ₩33,281 | +0.01% | 1.3만 |
|---|
| 2026.02.10 | ₩33,424 | ₩33,424 | ₩33,157 | ₩33,157 | -0.80% | 6.9천 |
|---|
| 2026.02.09 | ₩33,291 | ₩33,291 | ₩33,024 | ₩33,224 | -0.20% | 2.8천 |
|---|
| 2026.02.06 | ₩33,264 | ₩33,317 | ₩32,971 | ₩33,117 | -0.44% | 9.7천 |
|---|
| 2026.02.05 | ₩33,273 | ₩33,273 | ₩33,037 | ₩33,077 | -0.59% | 1.1만 |
|---|
| 2026.02.04 | ₩33,061 | ₩33,317 | ₩32,951 | ₩33,024 | -0.11% | 4.9천 |
|---|
| 2026.02.03 | ₩33,358 | ₩33,438 | ₩33,211 | ₩33,317 | -0.12% | 1.4만 |
|---|
| 2026.02.02 | ₩33,478 | ₩33,478 | ₩33,358 | ₩33,358 | -0.36% | 2.3천 |
|---|
| 2026.01.30 | ₩33,518 | ₩33,518 | ₩33,264 | ₩33,358 | -0.48% | 1.8천 |
|---|
| 2026.01.29 | ₩33,344 | ₩33,344 | ₩33,264 | ₩33,328 | -0.05% | 4.7천 |
|---|
| 2026.01.28 | ₩33,157 | ₩33,358 | ₩33,157 | ₩33,357 | +0.60% | 2.7천 |
|---|
| 2026.01.27 | ₩33,341 | ₩33,424 | ₩33,324 | ₩33,424 | +0.25% | 2.4천 |
|---|
| 2026.01.26 | ₩33,424 | ₩33,451 | ₩33,311 | ₩33,311 | -0.34% | 6.5천 |
|---|
| 2026.01.23 | ₩33,202 | ₩33,384 | ₩33,202 | ₩33,291 | +0.27% | 1.7천 |
|---|
| 2026.01.22 | ₩33,251 | ₩33,424 | ₩33,133 | ₩33,344 | +0.28% | 1.5만 |
|---|
| 2026.01.21 | ₩33,051 | ₩33,357 | ₩33,051 | ₩33,224 | +0.52% | 7.5천 |
|---|
| 2026.01.20 | ₩33,251 | ₩33,304 | ₩33,117 | ₩33,171 | -0.24% | 2.1만 |
|---|
| 2026.01.16 | ₩33,157 | ₩33,340 | ₩33,131 | ₩33,304 | +0.44% | 1만 |
|---|
| 2026.01.15 | ₩33,224 | ₩33,358 | ₩32,989 | ₩33,117 | -0.32% | 2.8만 |
|---|
| 2026.01.14 | ₩33,011 | ₩33,171 | ₩32,664 | ₩33,171 | +0.49% | 1.2만 |
|---|
| 2026.01.13 | ₩32,624 | ₩32,984 | ₩32,387 | ₩32,957 | +1.02% | 2만 |
|---|
| 2026.01.12 | ₩32,510 | ₩32,650 | ₩32,370 | ₩32,495 | -0.05% | 7.3천 |
|---|
| 2026.01.09 | ₩32,557 | ₩32,664 | ₩32,397 | ₩32,477 | -0.25% | 5.4천 |
|---|
| 2026.01.08 | ₩32,597 | ₩32,717 | ₩32,504 | ₩32,530 | -0.20% | 6.9천 |
|---|
| 2026.01.07 | ₩32,624 | ₩32,664 | ₩32,490 | ₩32,597 | -0.08% | 6.5천 |
|---|
| 2026.01.06 | ₩32,757 | ₩32,797 | ₩32,437 | ₩32,477 | -0.86% | 6.7천 |
|---|
| 2026.01.05 | ₩33,224 | ₩33,224 | ₩32,570 | ₩32,664 | -1.69% | 8.2천 |
|---|
| 2026.01.02 | ₩32,317 | ₩32,757 | ₩32,290 | ₩32,724 | +1.26% | 2.2만 |
|---|
| 2025.12.31 | ₩32,557 | ₩32,717 | ₩32,063 | ₩32,263 | -0.90% | 4만 |
|---|
| 2025.12.30 | ₩32,464 | ₩32,710 | ₩32,464 | ₩32,637 | +0.53% | 1.4만 |
|---|
| 2025.12.29 | ₩32,597 | ₩32,757 | ₩32,383 | ₩32,577 | -0.06% | 2.3만 |
|---|
| 2025.12.26 | ₩32,690 | ₩32,810 | ₩32,584 | ₩32,730 | +0.12% | 6.3천 |
|---|
| 2025.12.24 | ₩33,184 | ₩33,317 | ₩33,184 | ₩33,317 | +0.40% | 6.4천 |
|---|
| 2025.12.23 | ₩33,197 | ₩33,197 | ₩32,957 | ₩33,157 | -0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩33,157 | ₩33,231 | ₩32,944 | ₩33,167 | +0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩33,223 | ₩33,304 | ₩33,157 | ₩33,157 | -0.20% | 4.5천 |
|---|
| 2025.12.18 | ₩33,117 | ₩33,291 | ₩33,117 | ₩33,291 | +0.52% | 4.8천 |
|---|
| 2025.12.17 | ₩33,117 | ₩33,304 | ₩33,104 | ₩33,277 | +0.48% | 4.2천 |
|---|
| 2025.12.16 | ₩33,211 | ₩33,304 | ₩32,971 | ₩33,104 | -0.32% | 4.8천 |
|---|
| 2025.12.15 | ₩32,757 | ₩33,089 | ₩32,757 | ₩33,023 | +0.81% | 2.8천 |
|---|
| 2025.12.12 | ₩33,024 | ₩33,117 | ₩32,997 | ₩33,091 | +0.20% | 5.8천 |
|---|
| 2025.12.11 | ₩33,024 | ₩33,091 | ₩32,924 | ₩33,024 | 0.00% | 6.4천 |
|---|
| 2025.12.10 | ₩32,917 | ₩32,987 | ₩32,757 | ₩32,985 | +0.21% | 5.5천 |
|---|
| 2025.12.09 | ₩32,967 | ₩33,024 | ₩32,877 | ₩32,877 | -0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩32,957 | ₩32,957 | ₩32,877 | ₩32,931 | -0.08% | 3.8천 |
|---|
| 2025.12.05 | ₩32,823 | ₩32,864 | ₩32,706 | ₩32,824 | +0.00% | 9.5천 |
|---|
| 2025.12.04 | ₩32,770 | ₩32,824 | ₩32,561 | ₩32,784 | +0.04% | 6.8천 |
|---|
| 2025.12.03 | ₩32,957 | ₩33,024 | ₩32,690 | ₩32,704 | -0.77% | 1.1만 |
|---|
| 2025.12.02 | ₩32,984 | ₩33,020 | ₩32,812 | ₩32,862 | -0.37% | 7.2천 |
|---|
| 2025.12.01 | ₩32,971 | ₩33,011 | ₩32,743 | ₩32,931 | -0.12% | 3천 |
|---|
| 2025.11.28 | ₩32,757 | ₩33,051 | ₩32,757 | ₩32,770 | +0.04% | 7.1천 |
|---|
| 2025.11.26 | ₩32,744 | ₩32,824 | ₩32,717 | ₩32,717 | -0.08% | 6.4천 |
|---|
| 2025.11.25 | ₩32,570 | ₩32,957 | ₩32,504 | ₩32,744 | +0.53% | 1.6만 |
|---|
| 2025.11.24 | ₩32,877 | ₩32,927 | ₩32,557 | ₩32,584 | -0.89% | 7.1천 |
|---|
| 2025.11.21 | ₩32,690 | ₩32,944 | ₩32,557 | ₩32,697 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩32,997 | ₩33,024 | ₩32,704 | ₩32,704 | -0.89% | 7.3천 |
|---|
| 2025.11.19 | ₩32,877 | ₩32,997 | ₩32,797 | ₩32,984 | +0.32% | 4.7천 |
|---|
| 2025.11.18 | ₩32,869 | ₩33,104 | ₩32,797 | ₩33,037 | +0.51% | 7.9천 |
|---|
| 2025.11.17 | ₩33,107 | ₩33,107 | ₩32,971 | ₩32,974 | -0.40% | 8.9천 |
|---|
| 2025.11.14 | ₩32,837 | ₩33,024 | ₩32,784 | ₩33,024 | +0.57% | 1.2만 |
|---|
| 2025.11.13 | ₩33,264 | ₩33,264 | ₩32,877 | ₩33,157 | -0.32% | 1.4만 |
|---|
| 2025.11.12 | ₩33,277 | ₩33,317 | ₩33,277 | ₩33,299 | +0.07% | 7.9천 |
|---|
| 2025.11.11 | ₩33,171 | ₩33,317 | ₩32,824 | ₩33,264 | +0.28% | 4.4천 |
|---|
| 2025.11.10 | ₩32,944 | ₩33,197 | ₩32,850 | ₩33,171 | +0.69% | 8.1천 |
|---|
| 2025.11.07 | ₩32,788 | ₩33,010 | ₩32,788 | ₩32,945 | +0.48% | 4.9천 |
|---|
| 2025.11.06 | ₩33,051 | ₩33,051 | ₩32,864 | ₩32,918 | -0.40% | 6.7천 |
|---|
| 2025.11.05 | ₩33,091 | ₩33,091 | ₩32,757 | ₩32,837 | -0.77% | 6.7천 |
|---|
| 2025.11.04 | ₩32,784 | ₩33,159 | ₩32,704 | ₩32,757 | -0.08% | 9.6천 |
|---|
| 2025.11.03 | ₩33,157 | ₩33,157 | ₩32,757 | ₩32,757 | -1.21% | 8.3천 |
|---|
| 2025.10.31 | ₩32,877 | ₩33,064 | ₩32,757 | ₩33,024 | +0.45% | 1.8만 |
|---|
| 2025.10.30 | ₩33,104 | ₩33,104 | ₩32,904 | ₩32,957 | -0.44% | 8.8천 |
|---|
| 2025.10.29 | ₩33,197 | ₩33,303 | ₩33,144 | ₩33,144 | -0.16% | 6.9천 |
|---|
| 2025.10.28 | ₩33,331 | ₩33,331 | ₩33,288 | ₩33,317 | -0.04% | 4.5천 |
|---|
| 2025.10.27 | ₩33,344 | ₩33,344 | ₩33,171 | ₩33,211 | -0.40% | 1.4천 |
|---|
| 2025.10.24 | ₩33,317 | ₩33,317 | ₩33,159 | ₩33,247 | -0.21% | 2천 |
|---|
| 2025.10.23 | ₩33,237 | ₩33,237 | ₩33,091 | ₩33,124 | -0.34% | 1.1만 |
|---|
| 2025.10.22 | ₩33,398 | ₩33,398 | ₩33,091 | ₩33,237 | -0.48% | 2.8천 |
|---|
| 2025.10.21 | ₩33,144 | ₩33,358 | ₩33,144 | ₩33,344 | +0.60% | 6.5천 |
|---|
| 2025.10.20 | ₩32,957 | ₩33,344 | ₩32,957 | ₩33,211 | +0.77% | 2.5만 |
|---|
| 2025.10.17 | ₩32,890 | ₩33,131 | ₩32,890 | ₩33,024 | +0.41% | 1만 |
|---|
| 2025.10.16 | ₩33,251 | ₩33,251 | ₩32,797 | ₩32,824 | -1.28% | 1.6만 |
|---|
| 2025.10.15 | ₩33,224 | ₩33,237 | ₩32,770 | ₩33,091 | -0.40% | 3.6만 |
|---|
| 2025.10.14 | ₩33,184 | ₩33,424 | ₩33,028 | ₩33,224 | +0.12% | 5.2천 |
|---|
| 2025.10.13 | ₩33,384 | ₩33,384 | ₩33,031 | ₩33,291 | -0.28% | 1.1만 |
|---|
| 2025.10.10 | ₩33,504 | ₩33,596 | ₩33,358 | ₩33,384 | -0.36% | 8.4천 |
|---|
