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 | ₩28,177 | ₩28,458 | ₩27,944 | ₩28,364 | +0.66% | 2.3만 |
| 2026.10.08 | ₩28,030 | ₩28,451 | ₩27,710 | ₩28,431 | +1.43% | 2.9만 |
| 2026.10.07 | ₩28,097 | ₩28,511 | ₩27,910 | ₩28,137 | +0.14% | 1.7만 |
| 2026.10.06 | ₩28,578 | ₩29,045 | ₩28,391 | ₩28,391 | -0.65% | 2.7만 |
| 2026.10.05 | ₩29,686 | ₩29,726 | ₩27,830 | ₩28,498 | -4.00% | 7.5만 |
| 2026.10.02 | ₩29,912 | ₩30,088 | ₩29,563 | ₩29,563 | -1.17% | 7.2천 |
| 2026.10.01 | ₩29,993 | ₩29,993 | ₩29,472 | ₩29,699 | -0.98% | 1.4만 |
| 2026.09.30 | ₩29,592 | ₩30,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,019 |
| +1.44% |
| 1.9만 |
| 2026.09.29 | ₩30,366 | ₩30,366 | ₩29,565 | ₩29,779 | -1.93% | 2.1만 |
|---|
| 2026.09.28 | ₩30,460 | ₩30,807 | ₩29,979 | ₩30,260 | -0.66% | 1.1만 |
|---|
| 2026.09.25 | ₩30,700 | ₩30,908 | ₩30,406 | ₩30,900 | +0.65% | 1.4만 |
|---|
| 2026.09.24 | ₩30,967 | ₩31,274 | ₩30,713 | ₩30,713 | -0.82% | 1.8만 |
|---|
| 2026.09.23 | ₩31,207 | ₩31,207 | ₩30,887 | ₩31,100 | -0.34% | 1.2만 |
|---|
| 2026.09.22 | ₩31,608 | ₩31,621 | ₩31,274 | ₩31,274 | -1.06% | 8.2천 |
|---|
| 2026.09.21 | ₩31,167 | ₩31,367 | ₩31,167 | ₩31,317 | +0.48% | 9천 |
|---|
| 2026.09.18 | ₩31,167 | ₩31,207 | ₩31,047 | ₩31,194 | +0.09% | 1.4천 |
|---|
| 2026.09.17 | ₩31,034 | ₩31,689 | ₩31,034 | ₩31,334 | +0.97% | 2만 |
|---|
| 2026.09.16 | ₩31,100 | ₩31,287 | ₩30,887 | ₩30,994 | -0.34% | 4.4천 |
|---|
| 2026.09.15 | ₩30,927 | ₩31,875 | ₩30,768 | ₩31,100 | +0.56% | 3.2만 |
|---|
| 2026.09.14 | ₩31,140 | ₩31,140 | ₩30,713 | ₩30,713 | -1.37% | 1.2만 |
|---|
| 2026.09.11 | ₩31,100 | ₩31,113 | ₩30,713 | ₩30,967 | -0.43% | 8.2천 |
|---|
| 2026.09.10 | ₩31,034 | ₩31,047 | ₩30,833 | ₩30,940 | -0.30% | 7천 |
|---|
| 2026.09.09 | ₩30,967 | ₩31,234 | ₩30,833 | ₩31,034 | +0.22% | 8.8천 |
|---|
| 2026.09.08 | ₩30,967 | ₩31,100 | ₩30,833 | ₩31,034 | +0.22% | 6.9천 |
|---|
| 2026.09.04 | ₩30,967 | ₩31,434 | ₩30,967 | ₩31,194 | +0.73% | 3.5천 |
|---|
| 2026.09.03 | ₩31,087 | ₩31,100 | ₩30,967 | ₩31,100 | +0.04% | 1만 |
|---|
| 2026.09.02 | ₩31,168 | ₩31,434 | ₩31,074 | ₩31,100 | -0.22% | 1.2만 |
|---|
| 2026.09.01 | ₩31,190 | ₩31,540 | ₩31,167 | ₩31,354 | +0.53% | 1.1만 |
|---|
| 2026.08.31 | ₩31,394 | ₩31,539 | ₩31,167 | ₩31,247 | -0.47% | 6.8천 |
|---|
| 2026.08.28 | ₩31,374 | ₩31,554 | ₩31,167 | ₩31,361 | -0.04% | 1.1만 |
|---|
| 2026.08.27 | ₩31,394 | ₩31,821 | ₩31,186 | ₩31,434 | +0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩31,327 | ₩31,341 | ₩31,234 | ₩31,341 | +0.04% | 8.4천 |
|---|
| 2026.08.25 | ₩31,224 | ₩31,394 | ₩31,221 | ₩31,281 | +0.18% | 1.1만 |
|---|
| 2026.08.24 | ₩31,167 | ₩31,177 | ₩31,047 | ₩31,146 | -0.07% | 5.9천 |
|---|
| 2026.08.21 | ₩31,058 | ₩31,194 | ₩31,058 | ₩31,180 | +0.39% | 4.2천 |
|---|
| 2026.08.20 | ₩31,180 | ₩31,194 | ₩31,087 | ₩31,140 | -0.13% | 5.8천 |
|---|
| 2026.08.19 | ₩31,074 | ₩31,194 | ₩31,047 | ₩31,100 | +0.09% | 1.9만 |
|---|
| 2026.08.18 | ₩31,265 | ₩31,265 | ₩30,967 | ₩30,987 | -0.89% | 9.9천 |
|---|
| 2026.08.17 | ₩31,487 | ₩31,487 | ₩31,185 | ₩31,287 | -0.64% | 1.5만 |
|---|
| 2026.08.14 | ₩31,474 | ₩31,474 | ₩31,261 | ₩31,361 | -0.36% | 4.9천 |
|---|
| 2026.08.13 | ₩31,447 | ₩31,447 | ₩31,100 | ₩31,381 | -0.21% | 1.2만 |
|---|
| 2026.08.12 | ₩31,434 | ₩31,434 | ₩31,301 | ₩31,367 | -0.21% | 8.2천 |
|---|
| 2026.08.11 | ₩31,341 | ₩31,467 | ₩31,341 | ₩31,354 | +0.04% | 2.6천 |
|---|
| 2026.08.10 | ₩31,461 | ₩31,474 | ₩31,327 | ₩31,381 | -0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩31,501 | ₩31,554 | ₩31,421 | ₩31,487 | -0.04% | 2.2천 |
|---|
| 2026.08.06 | ₩31,528 | ₩31,634 | ₩31,528 | ₩31,634 | +0.34% | 5.3천 |
|---|
| 2026.08.05 | ₩31,568 | ₩31,658 | ₩31,528 | ₩31,568 | 0.00% | 7.2천 |
|---|
| 2026.08.04 | ₩31,661 | ₩31,701 | ₩31,501 | ₩31,568 | -0.30% | 1.9만 |
|---|
| 2026.08.03 | ₩31,701 | ₩31,837 | ₩31,701 | ₩31,754 | +0.17% | 6.1천 |
|---|
| 2026.07.31 | ₩31,688 | ₩31,794 | ₩31,688 | ₩31,701 | +0.04% | 1만 |
|---|
| 2026.07.30 | ₩31,661 | ₩31,781 | ₩31,594 | ₩31,688 | +0.08% | 4.8천 |
|---|
| 2026.07.29 | ₩31,634 | ₩31,688 | ₩31,594 | ₩31,688 | +0.17% | 5.3천 |
|---|
| 2026.07.28 | ₩31,701 | ₩31,835 | ₩31,701 | ₩31,748 | +0.15% | 4.6천 |
|---|
| 2026.07.27 | ₩31,648 | ₩31,661 | ₩31,541 | ₩31,635 | -0.04% | 5.8천 |
|---|
| 2026.07.24 | ₩31,634 | ₩31,781 | ₩31,528 | ₩31,781 | +0.46% | 7.1천 |
|---|
| 2026.07.23 | ₩31,835 | ₩31,835 | ₩31,434 | ₩31,528 | -0.96% | 6.6천 |
|---|
| 2026.07.22 | ₩31,825 | ₩31,825 | ₩31,774 | ₩31,774 | -0.16% | 971 |
|---|
| 2026.07.21 | ₩31,701 | ₩31,848 | ₩31,701 | ₩31,701 | 0.00% | 8.3천 |
|---|
| 2026.07.20 | ₩31,781 | ₩31,848 | ₩31,714 | ₩31,768 | -0.04% | 5.2천 |
|---|
| 2026.07.17 | ₩31,634 | ₩31,741 | ₩31,634 | ₩31,741 | +0.34% | 5.1천 |
|---|
| 2026.07.16 | ₩31,741 | ₩31,794 | ₩31,648 | ₩31,661 | -0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩31,422 | ₩31,835 | ₩31,422 | ₩31,835 | +1.31% | 1.9만 |
|---|
| 2026.07.14 | ₩31,501 | ₩31,568 | ₩31,421 | ₩31,501 | 0.00% | 5.7천 |
|---|
| 2026.07.13 | ₩31,621 | ₩31,688 | ₩31,434 | ₩31,501 | -0.38% | 1만 |
|---|
| 2026.07.10 | ₩31,634 | ₩31,688 | ₩31,501 | ₩31,514 | -0.38% | 1.5만 |
|---|
| 2026.07.09 | ₩31,434 | ₩31,674 | ₩31,434 | ₩31,674 | +0.76% | 1.1만 |
|---|
| 2026.07.08 | ₩31,621 | ₩31,621 | ₩31,261 | ₩31,434 | -0.59% | 6.3천 |
|---|
| 2026.07.07 | ₩31,634 | ₩31,634 | ₩31,528 | ₩31,541 | -0.30% | 1.7만 |
|---|
| 2026.07.06 | ₩31,501 | ₩31,768 | ₩31,458 | ₩31,568 | +0.21% | 4.7천 |
|---|
| 2026.07.02 | ₩31,447 | ₩31,680 | ₩31,434 | ₩31,474 | +0.08% | 3천 |
|---|
| 2026.07.01 | ₩31,354 | ₩31,688 | ₩31,354 | ₩31,568 | +0.68% | 1.1만 |
|---|
| 2026.06.30 | ₩31,514 | ₩31,954 | ₩31,100 | ₩31,341 | -0.55% | 3.9만 |
|---|
| 2026.06.29 | ₩31,554 | ₩31,634 | ₩31,464 | ₩31,514 | -0.13% | 1.1만 |
|---|
| 2026.06.26 | ₩31,661 | ₩31,861 | ₩31,554 | ₩31,554 | -0.34% | 6.9천 |
|---|
| 2026.06.25 | ₩31,968 | ₩32,075 | ₩31,474 | ₩31,594 | -1.17% | 2만 |
|---|
| 2026.06.24 | ₩32,542 | ₩32,742 | ₩32,456 | ₩32,595 | +0.16% | 7.6천 |
|---|
| 2026.06.23 | ₩32,502 | ₩32,596 | ₩32,462 | ₩32,462 | -0.12% | 7.3천 |
|---|
| 2026.06.22 | ₩32,648 | ₩32,648 | ₩32,549 | ₩32,569 | -0.24% | 5.2천 |
|---|
| 2026.06.18 | ₩32,622 | ₩32,702 | ₩32,408 | ₩32,569 | -0.16% | 1.1천 |
|---|
| 2026.06.17 | ₩32,556 | ₩32,556 | ₩32,475 | ₩32,475 | -0.25% | 1.4천 |
|---|
| 2026.06.16 | ₩32,382 | ₩32,595 | ₩32,382 | ₩32,555 | +0.54% | 3.1천 |
|---|
| 2026.06.15 | ₩32,195 | ₩32,662 | ₩32,195 | ₩32,558 | +1.13% | 7.6천 |
|---|
| 2026.06.12 | ₩32,502 | ₩32,529 | ₩32,368 | ₩32,462 | -0.12% | 6.7천 |
|---|
| 2026.06.11 | ₩32,322 | ₩32,449 | ₩32,248 | ₩32,248 | -0.23% | 5.7천 |
|---|
| 2026.06.10 | ₩32,302 | ₩32,315 | ₩32,155 | ₩32,315 | +0.04% | 2.8천 |
|---|
| 2026.06.09 | ₩32,328 | ₩32,368 | ₩32,195 | ₩32,368 | +0.12% | 3.5천 |
|---|
| 2026.06.08 | ₩32,315 | ₩32,462 | ₩32,182 | ₩32,462 | +0.45% | 5.4천 |
|---|
| 2026.06.05 | ₩32,228 | ₩32,306 | ₩32,182 | ₩32,182 | -0.14% | 1.1만 |
|---|
| 2026.06.04 | ₩32,325 | ₩32,325 | ₩32,248 | ₩32,255 | -0.22% | 4.4천 |
|---|
| 2026.06.03 | ₩32,315 | ₩32,315 | ₩32,048 | ₩32,235 | -0.25% | 3.2천 |
|---|
| 2026.06.02 | ₩32,101 | ₩32,222 | ₩32,101 | ₩32,222 | +0.37% | 2.9천 |
|---|
| 2026.06.01 | ₩32,195 | ₩32,382 | ₩32,195 | ₩32,248 | +0.17% | 7.9천 |
|---|
| 2026.05.29 | ₩32,342 | ₩32,526 | ₩32,195 | ₩32,208 | -0.41% | 1.9만 |
|---|
| 2026.05.28 | ₩32,350 | ₩32,635 | ₩32,342 | ₩32,382 | +0.10% | 8.5천 |
|---|
| 2026.05.27 | ₩32,475 | ₩32,502 | ₩32,342 | ₩32,435 | -0.12% | 5.9천 |
|---|
| 2026.05.26 | ₩32,408 | ₩32,568 | ₩32,342 | ₩32,475 | +0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩32,262 | ₩32,368 | ₩32,168 | ₩32,368 | +0.33% | 4.6천 |
|---|
| 2026.05.21 | ₩32,408 | ₩32,408 | ₩32,088 | ₩32,128 | -0.86% | 5.4천 |
|---|
| 2026.05.20 | ₩32,502 | ₩32,502 | ₩32,315 | ₩32,408 | -0.29% | 1.2만 |
|---|
| 2026.05.19 | ₩32,502 | ₩32,675 | ₩32,368 | ₩32,435 | -0.21% | 7.3천 |
|---|
| 2026.05.18 | ₩32,776 | ₩32,942 | ₩32,529 | ₩32,529 | -0.75% | 3.7천 |
|---|
| 2026.05.15 | ₩32,862 | ₩32,889 | ₩32,742 | ₩32,742 | -0.37% | 3.4천 |
|---|
| 2026.05.14 | ₩33,129 | ₩33,129 | ₩32,916 | ₩33,049 | -0.24% | 2.5천 |
|---|
| 2026.05.13 | ₩33,169 | ₩33,169 | ₩32,876 | ₩32,876 | -0.89% | 9.2천 |
|---|
| 2026.05.12 | ₩32,982 | ₩33,036 | ₩32,856 | ₩33,036 | +0.16% | 7.9천 |
|---|
| 2026.05.11 | ₩33,103 | ₩33,169 | ₩32,983 | ₩33,076 | -0.08% | 6.3천 |
|---|
| 2026.05.08 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩33,076 | ₩33,129 | ₩32,989 | ₩32,989 | -0.26% | 2.8천 |
|---|
| 2026.05.06 | ₩33,223 | ₩33,223 | ₩33,016 | ₩33,016 | -0.62% | 3.6천 |
|---|
| 2026.05.05 | ₩32,862 | ₩32,943 | ₩32,862 | ₩32,943 | +0.24% | 5.5천 |
|---|
| 2026.05.04 | ₩33,249 | ₩33,249 | ₩32,876 | ₩32,876 | -1.12% | 4천 |
|---|
| 2026.05.01 | ₩33,089 | ₩33,089 | ₩33,076 | ₩33,076 | -0.04% | 1.2천 |
|---|
| 2026.04.30 | ₩32,902 | ₩33,036 | ₩32,849 | ₩32,916 | +0.04% | 5.6천 |
|---|
| 2026.04.29 | ₩33,022 | ₩33,316 | ₩33,022 | ₩33,316 | +0.89% | 4.3천 |
|---|
| 2026.04.28 | ₩33,109 | ₩33,109 | ₩32,809 | ₩33,022 | -0.26% | 3.6천 |
|---|
| 2026.04.27 | ₩32,862 | ₩33,082 | ₩32,862 | ₩33,082 | +0.67% | 9.9천 |
|---|
| 2026.04.24 | ₩32,866 | ₩33,236 | ₩32,866 | ₩33,236 | +1.13% | 1.7천 |
|---|
| 2026.04.23 | ₩33,056 | ₩33,343 | ₩33,049 | ₩33,049 | -0.02% | 6.6천 |
|---|
| 2026.04.22 | ₩32,809 | ₩33,303 | ₩32,796 | ₩33,250 | +1.35% | 4.5천 |
|---|
| 2026.04.21 | ₩33,036 | ₩33,289 | ₩32,635 | ₩32,649 | -1.17% | 4.1천 |
|---|
| 2026.04.20 | ₩32,902 | ₩33,069 | ₩32,902 | ₩32,962 | +0.18% | 9.3천 |
|---|
| 2026.04.17 | ₩33,022 | ₩33,022 | ₩32,802 | ₩32,902 | -0.36% | 5.6천 |
|---|
| 2026.04.16 | ₩32,502 | ₩33,022 | ₩32,502 | ₩32,782 | +0.86% | 3.6천 |
|---|
| 2026.04.15 | ₩32,722 | ₩33,022 | ₩32,722 | ₩33,022 | +0.92% | 2.5천 |
|---|
| 2026.04.14 | ₩32,969 | ₩32,969 | ₩32,836 | ₩32,969 | 0.00% | 9.1천 |
|---|
| 2026.04.13 | ₩32,715 | ₩32,880 | ₩32,715 | ₩32,880 | +0.50% | 1.3천 |
|---|
| 2026.04.10 | ₩32,969 | ₩33,236 | ₩32,776 | ₩32,776 | -0.59% | 7.1천 |
|---|
| 2026.04.09 | ₩32,988 | ₩32,996 | ₩32,649 | ₩32,902 | -0.26% | 3.1천 |
|---|
| 2026.04.08 | ₩32,475 | ₩32,689 | ₩32,127 | ₩32,689 | +0.66% | 0 |
|---|
| 2026.04.07 | ₩32,569 | ₩32,569 | ₩32,115 | ₩32,228 | -1.05% | 1만 |
|---|
| 2026.04.06 | ₩32,449 | ₩32,582 | ₩32,368 | ₩32,368 | -0.25% | 3.7천 |
|---|
| 2026.04.02 | ₩32,168 | ₩32,302 | ₩32,168 | ₩32,279 | +0.34% | 3.3천 |
|---|
| 2026.04.01 | ₩32,302 | ₩32,368 | ₩31,864 | ₩32,168 | -0.41% | 8.7천 |
|---|
| 2026.03.31 | ₩31,848 | ₩32,328 | ₩31,688 | ₩31,688 | -0.50% | 2.9만 |
|---|
| 2026.03.30 | ₩32,035 | ₩32,208 | ₩31,835 | ₩31,835 | -0.62% | 9.8천 |
|---|
| 2026.03.27 | ₩31,768 | ₩32,088 | ₩31,768 | ₩32,048 | +0.88% | 3.5천 |
|---|
| 2026.03.26 | ₩32,475 | ₩32,475 | ₩31,768 | ₩31,768 | -2.18% | 7.4천 |
|---|
| 2026.03.25 | ₩32,845 | ₩32,845 | ₩32,467 | ₩32,756 | -0.27% | 2.8천 |
|---|
| 2026.03.24 | ₩32,809 | ₩32,902 | ₩32,555 | ₩32,769 | -0.12% | 4.4천 |
|---|
| 2026.03.23 | ₩32,569 | ₩32,809 | ₩32,509 | ₩32,809 | +0.74% | 6.9천 |
|---|
| 2026.03.20 | ₩32,569 | ₩32,569 | ₩32,328 | ₩32,395 | -0.53% | 1.6만 |
|---|
| 2026.03.19 | ₩32,555 | ₩32,569 | ₩32,469 | ₩32,502 | -0.16% | 8.8천 |
|---|
| 2026.03.18 | ₩32,569 | ₩32,635 | ₩32,395 | ₩32,395 | -0.53% | 1.2만 |
|---|
| 2026.03.17 | ₩32,482 | ₩32,702 | ₩32,368 | ₩32,489 | +0.02% | 6천 |
|---|
| 2026.03.16 | ₩32,315 | ₩32,489 | ₩32,208 | ₩32,255 | -0.19% | 2.4만 |
|---|
| 2026.03.13 | ₩32,802 | ₩32,802 | ₩32,248 | ₩32,315 | -1.49% | 2.4만 |
|---|
| 2026.03.12 | ₩32,515 | ₩32,976 | ₩32,328 | ₩32,328 | -0.57% | 1.6만 |
|---|
| 2026.03.11 | ₩32,836 | ₩33,276 | ₩32,542 | ₩32,609 | -0.69% | 1.6만 |
|---|
| 2026.03.10 | ₩32,716 | ₩33,136 | ₩32,716 | ₩32,862 | +0.45% | 1 |
|---|
| 2026.03.09 | ₩32,769 | ₩33,169 | ₩32,715 | ₩32,769 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩33,169 | ₩33,263 | ₩32,836 | ₩33,056 | -0.34% | 1 |
|---|
| 2026.03.05 | ₩33,223 | ₩33,490 | ₩33,029 | ₩33,196 | -0.08% | 1 |
|---|
| 2026.03.04 | ₩33,370 | ₩33,536 | ₩33,236 | ₩33,236 | -0.40% | 1 |
|---|
| 2026.03.03 | ₩33,303 | ₩33,691 | ₩33,276 | ₩33,463 | +0.48% | 1 |
|---|
| 2026.03.02 | ₩33,063 | ₩33,303 | ₩33,042 | ₩33,303 | +0.73% | 1 |
|---|
| 2026.02.27 | ₩33,103 | ₩33,236 | ₩32,836 | ₩33,009 | -0.28% | 1 |
|---|
| 2026.02.26 | ₩33,370 | ₩33,404 | ₩33,303 | ₩33,404 | +0.10% | 3.8천 |
|---|
| 2026.02.25 | ₩33,236 | ₩33,370 | ₩33,236 | ₩33,370 | +0.40% | 1 |
|---|
| 2026.02.24 | ₩33,329 | ₩33,329 | ₩33,263 | ₩33,289 | -0.12% | 1 |
|---|
| 2026.02.23 | ₩33,303 | ₩33,303 | ₩33,266 | ₩33,266 | -0.11% | 1 |
|---|
| 2026.02.20 | ₩33,116 | ₩33,303 | ₩33,116 | ₩33,303 | +0.56% | 2천 |
|---|
| 2026.02.19 | ₩33,303 | ₩33,329 | ₩33,183 | ₩33,227 | -0.23% | 3.5천 |
|---|
| 2026.02.18 | ₩33,303 | ₩33,303 | ₩33,285 | ₩33,303 | +0.00% | 1.3천 |
|---|
| 2026.02.17 | ₩33,316 | ₩33,316 | ₩33,256 | ₩33,303 | -0.04% | 3.8천 |
|---|
| 2026.02.13 | ₩33,303 | ₩33,303 | ₩33,235 | ₩33,303 | 0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩33,249 | ₩33,250 | ₩33,116 | ₩33,236 | -0.04% | 7천 |
|---|
| 2026.02.11 | ₩33,289 | ₩33,436 | ₩33,236 | ₩33,293 | +0.01% | 1.3만 |
|---|
| 2026.02.10 | ₩33,436 | ₩33,436 | ₩33,169 | ₩33,169 | -0.80% | 6.9천 |
|---|
| 2026.02.09 | ₩33,303 | ₩33,303 | ₩33,036 | ₩33,236 | -0.20% | 2.8천 |
|---|
| 2026.02.06 | ₩33,276 | ₩33,329 | ₩32,982 | ₩33,129 | -0.44% | 9.7천 |
|---|
| 2026.02.05 | ₩33,285 | ₩33,285 | ₩33,049 | ₩33,089 | -0.59% | 1.1만 |
|---|
| 2026.02.04 | ₩33,073 | ₩33,329 | ₩32,963 | ₩33,036 | -0.11% | 4.9천 |
|---|
| 2026.02.03 | ₩33,370 | ₩33,450 | ₩33,223 | ₩33,329 | -0.12% | 1.4만 |
|---|
| 2026.02.02 | ₩33,490 | ₩33,490 | ₩33,370 | ₩33,370 | -0.36% | 2.3천 |
|---|
| 2026.01.30 | ₩33,530 | ₩33,530 | ₩33,276 | ₩33,370 | -0.48% | 1.8천 |
|---|
| 2026.01.29 | ₩33,356 | ₩33,356 | ₩33,276 | ₩33,340 | -0.05% | 4.7천 |
|---|
| 2026.01.28 | ₩33,169 | ₩33,370 | ₩33,169 | ₩33,369 | +0.60% | 2.7천 |
|---|
| 2026.01.27 | ₩33,353 | ₩33,436 | ₩33,336 | ₩33,436 | +0.25% | 2.4천 |
|---|
| 2026.01.26 | ₩33,436 | ₩33,463 | ₩33,323 | ₩33,323 | -0.34% | 6.5천 |
|---|
| 2026.01.23 | ₩33,214 | ₩33,396 | ₩33,214 | ₩33,303 | +0.27% | 1.7천 |
|---|
| 2026.01.22 | ₩33,263 | ₩33,436 | ₩33,145 | ₩33,356 | +0.28% | 1.5만 |
|---|
| 2026.01.21 | ₩33,063 | ₩33,369 | ₩33,063 | ₩33,236 | +0.52% | 7.5천 |
|---|
| 2026.01.20 | ₩33,263 | ₩33,316 | ₩33,129 | ₩33,183 | -0.24% | 2.1만 |
|---|
| 2026.01.16 | ₩33,169 | ₩33,352 | ₩33,143 | ₩33,316 | +0.44% | 1만 |
|---|
| 2026.01.15 | ₩33,236 | ₩33,370 | ₩33,001 | ₩33,129 | -0.32% | 2.8만 |
|---|
| 2026.01.14 | ₩33,022 | ₩33,183 | ₩32,676 | ₩33,183 | +0.49% | 1.2만 |
|---|
| 2026.01.13 | ₩32,635 | ₩32,996 | ₩32,398 | ₩32,969 | +1.02% | 2만 |
|---|
| 2026.01.12 | ₩32,522 | ₩32,662 | ₩32,382 | ₩32,506 | -0.05% | 7.3천 |
|---|
| 2026.01.09 | ₩32,569 | ₩32,675 | ₩32,408 | ₩32,489 | -0.25% | 5.4천 |
|---|
| 2026.01.08 | ₩32,609 | ₩32,729 | ₩32,515 | ₩32,542 | -0.20% | 6.9천 |
|---|
| 2026.01.07 | ₩32,635 | ₩32,675 | ₩32,502 | ₩32,609 | -0.08% | 6.5천 |
|---|
| 2026.01.06 | ₩32,769 | ₩32,809 | ₩32,449 | ₩32,489 | -0.86% | 6.7천 |
|---|
| 2026.01.05 | ₩33,236 | ₩33,236 | ₩32,582 | ₩32,675 | -1.69% | 8.2천 |
|---|
| 2026.01.02 | ₩32,328 | ₩32,769 | ₩32,302 | ₩32,735 | +1.26% | 2.2만 |
|---|
| 2025.12.31 | ₩32,569 | ₩32,729 | ₩32,075 | ₩32,275 | -0.90% | 4만 |
|---|
| 2025.12.30 | ₩32,475 | ₩32,722 | ₩32,475 | ₩32,649 | +0.53% | 1.4만 |
|---|
| 2025.12.29 | ₩32,609 | ₩32,769 | ₩32,395 | ₩32,589 | -0.06% | 2.3만 |
|---|
| 2025.12.26 | ₩32,702 | ₩32,822 | ₩32,595 | ₩32,742 | +0.12% | 6.3천 |
|---|
| 2025.12.24 | ₩33,196 | ₩33,329 | ₩33,196 | ₩33,329 | +0.40% | 6.4천 |
|---|
| 2025.12.23 | ₩33,209 | ₩33,209 | ₩32,969 | ₩33,169 | -0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩33,169 | ₩33,243 | ₩32,956 | ₩33,179 | +0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩33,235 | ₩33,316 | ₩33,169 | ₩33,169 | -0.20% | 4.5천 |
|---|
| 2025.12.18 | ₩33,129 | ₩33,303 | ₩33,129 | ₩33,303 | +0.52% | 4.8천 |
|---|
| 2025.12.17 | ₩33,129 | ₩33,316 | ₩33,116 | ₩33,289 | +0.48% | 4.2천 |
|---|
| 2025.12.16 | ₩33,223 | ₩33,316 | ₩32,983 | ₩33,116 | -0.32% | 4.8천 |
|---|
| 2025.12.15 | ₩32,769 | ₩33,101 | ₩32,769 | ₩33,035 | +0.81% | 2.8천 |
|---|
| 2025.12.12 | ₩33,036 | ₩33,129 | ₩33,009 | ₩33,103 | +0.20% | 5.8천 |
|---|
| 2025.12.11 | ₩33,036 | ₩33,103 | ₩32,936 | ₩33,036 | 0.00% | 6.4천 |
|---|
| 2025.12.10 | ₩32,929 | ₩32,999 | ₩32,769 | ₩32,997 | +0.21% | 5.5천 |
|---|
| 2025.12.09 | ₩32,979 | ₩33,036 | ₩32,889 | ₩32,889 | -0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩32,969 | ₩32,969 | ₩32,889 | ₩32,942 | -0.08% | 3.8천 |
|---|
| 2025.12.05 | ₩32,835 | ₩32,876 | ₩32,718 | ₩32,836 | +0.00% | 9.5천 |
|---|
| 2025.12.04 | ₩32,782 | ₩32,836 | ₩32,573 | ₩32,796 | +0.04% | 6.8천 |
|---|
| 2025.12.03 | ₩32,969 | ₩33,036 | ₩32,702 | ₩32,715 | -0.77% | 1.1만 |
|---|
| 2025.12.02 | ₩32,996 | ₩33,032 | ₩32,824 | ₩32,874 | -0.37% | 7.2천 |
|---|
| 2025.12.01 | ₩32,982 | ₩33,022 | ₩32,754 | ₩32,942 | -0.12% | 3천 |
|---|
| 2025.11.28 | ₩32,769 | ₩33,063 | ₩32,769 | ₩32,782 | +0.04% | 7.1천 |
|---|
| 2025.11.26 | ₩32,756 | ₩32,836 | ₩32,729 | ₩32,729 | -0.08% | 6.4천 |
|---|
| 2025.11.25 | ₩32,582 | ₩32,969 | ₩32,515 | ₩32,756 | +0.53% | 1.6만 |
|---|
| 2025.11.24 | ₩32,889 | ₩32,938 | ₩32,569 | ₩32,595 | -0.89% | 7.1천 |
|---|
| 2025.11.21 | ₩32,702 | ₩32,956 | ₩32,569 | ₩32,709 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩33,009 | ₩33,036 | ₩32,715 | ₩32,715 | -0.89% | 7.3천 |
|---|
| 2025.11.19 | ₩32,889 | ₩33,009 | ₩32,809 | ₩32,996 | +0.32% | 4.7천 |
|---|
| 2025.11.18 | ₩32,880 | ₩33,116 | ₩32,809 | ₩33,049 | +0.51% | 7.9천 |
|---|
| 2025.11.17 | ₩33,119 | ₩33,119 | ₩32,982 | ₩32,986 | -0.40% | 8.9천 |
|---|
| 2025.11.14 | ₩32,849 | ₩33,036 | ₩32,796 | ₩33,036 | +0.57% | 1.2만 |
|---|
| 2025.11.13 | ₩33,276 | ₩33,276 | ₩32,889 | ₩33,169 | -0.32% | 1.4만 |
|---|
| 2025.11.12 | ₩33,289 | ₩33,329 | ₩33,289 | ₩33,311 | +0.07% | 7.9천 |
|---|
| 2025.11.11 | ₩33,183 | ₩33,329 | ₩32,836 | ₩33,276 | +0.28% | 4.4천 |
|---|
| 2025.11.10 | ₩32,956 | ₩33,209 | ₩32,862 | ₩33,183 | +0.69% | 8.1천 |
|---|
| 2025.11.07 | ₩32,800 | ₩33,022 | ₩32,800 | ₩32,957 | +0.48% | 4.9천 |
|---|
| 2025.11.06 | ₩33,063 | ₩33,063 | ₩32,876 | ₩32,930 | -0.40% | 6.7천 |
|---|
| 2025.11.05 | ₩33,102 | ₩33,102 | ₩32,769 | ₩32,849 | -0.77% | 6.7천 |
|---|
| 2025.11.04 | ₩32,796 | ₩33,170 | ₩32,715 | ₩32,769 | -0.08% | 9.6천 |
|---|
| 2025.11.03 | ₩33,169 | ₩33,169 | ₩32,769 | ₩32,769 | -1.21% | 8.3천 |
|---|
| 2025.10.31 | ₩32,889 | ₩33,076 | ₩32,769 | ₩33,036 | +0.45% | 1.8만 |
|---|
| 2025.10.30 | ₩33,116 | ₩33,116 | ₩32,916 | ₩32,969 | -0.44% | 8.8천 |
|---|
| 2025.10.29 | ₩33,209 | ₩33,315 | ₩33,156 | ₩33,156 | -0.16% | 6.9천 |
|---|
| 2025.10.28 | ₩33,343 | ₩33,343 | ₩33,300 | ₩33,329 | -0.04% | 4.5천 |
|---|
| 2025.10.27 | ₩33,356 | ₩33,356 | ₩33,183 | ₩33,223 | -0.40% | 1.4천 |
|---|
| 2025.10.24 | ₩33,329 | ₩33,329 | ₩33,171 | ₩33,259 | -0.21% | 2천 |
|---|
| 2025.10.23 | ₩33,249 | ₩33,249 | ₩33,103 | ₩33,136 | -0.34% | 1.1만 |
|---|
| 2025.10.22 | ₩33,410 | ₩33,410 | ₩33,103 | ₩33,249 | -0.48% | 2.8천 |
|---|
| 2025.10.21 | ₩33,156 | ₩33,370 | ₩33,156 | ₩33,356 | +0.60% | 6.5천 |
|---|
| 2025.10.20 | ₩32,969 | ₩33,356 | ₩32,969 | ₩33,223 | +0.77% | 2.5만 |
|---|
| 2025.10.17 | ₩32,902 | ₩33,143 | ₩32,902 | ₩33,036 | +0.41% | 1만 |
|---|
| 2025.10.16 | ₩33,263 | ₩33,263 | ₩32,809 | ₩32,836 | -1.28% | 1.6만 |
|---|
| 2025.10.15 | ₩33,236 | ₩33,249 | ₩32,782 | ₩33,103 | -0.40% | 3.6만 |
|---|
| 2025.10.14 | ₩33,196 | ₩33,436 | ₩33,039 | ₩33,236 | +0.12% | 5.2천 |
|---|
| 2025.10.13 | ₩33,396 | ₩33,396 | ₩33,042 | ₩33,303 | -0.28% | 1.1만 |
|---|
| 2025.10.10 | ₩33,516 | ₩33,608 | ₩33,370 | ₩33,396 | -0.36% | 8.4천 |
|---|
