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 | ₩28,160 | ₩28,440 | ₩27,927 | ₩28,347 | +0.66% | 2.3만 |
| 2026.10.08 | ₩28,014 | ₩28,434 | ₩27,693 | ₩28,414 | +1.43% | 2.9만 |
| 2026.10.07 | ₩28,080 | ₩28,494 | ₩27,894 | ₩28,120 | +0.14% | 1.7만 |
| 2026.10.06 | ₩28,561 | ₩29,027 | ₩28,374 | ₩28,374 | -0.65% | 2.7만 |
| 2026.10.05 | ₩29,668 | ₩29,708 | ₩27,813 | ₩28,480 | -4.00% | 7.5만 |
| 2026.10.02 | ₩29,894 | ₩30,070 | ₩29,545 | ₩29,545 | -1.17% | 7.2천 |
| 2026.10.01 | ₩29,975 | ₩29,975 | ₩29,454 | ₩29,681 | -0.98% | 1.4만 |
| 2026.09.30 | ₩29,574 | ₩30,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,001 |
| +1.44% |
| 1.9만 |
| 2026.09.29 | ₩30,348 | ₩30,348 | ₩29,548 | ₩29,761 | -1.93% | 2.1만 |
|---|
| 2026.09.28 | ₩30,441 | ₩30,788 | ₩29,961 | ₩30,242 | -0.66% | 1.1만 |
|---|
| 2026.09.25 | ₩30,682 | ₩30,890 | ₩30,388 | ₩30,882 | +0.65% | 1.4만 |
|---|
| 2026.09.24 | ₩30,948 | ₩31,255 | ₩30,695 | ₩30,695 | -0.82% | 1.8만 |
|---|
| 2026.09.23 | ₩31,188 | ₩31,188 | ₩30,868 | ₩31,082 | -0.34% | 1.2만 |
|---|
| 2026.09.22 | ₩31,589 | ₩31,602 | ₩31,255 | ₩31,255 | -1.06% | 8.2천 |
|---|
| 2026.09.21 | ₩31,148 | ₩31,349 | ₩31,148 | ₩31,298 | +0.48% | 9천 |
|---|
| 2026.09.18 | ₩31,148 | ₩31,188 | ₩31,028 | ₩31,175 | +0.09% | 1.4천 |
|---|
| 2026.09.17 | ₩31,015 | ₩31,670 | ₩31,015 | ₩31,315 | +0.97% | 2만 |
|---|
| 2026.09.16 | ₩31,082 | ₩31,268 | ₩30,868 | ₩30,975 | -0.34% | 4.4천 |
|---|
| 2026.09.15 | ₩30,908 | ₩31,855 | ₩30,750 | ₩31,082 | +0.56% | 3.2만 |
|---|
| 2026.09.14 | ₩31,122 | ₩31,122 | ₩30,695 | ₩30,695 | -1.37% | 1.2만 |
|---|
| 2026.09.11 | ₩31,082 | ₩31,094 | ₩30,695 | ₩30,948 | -0.43% | 8.2천 |
|---|
| 2026.09.10 | ₩31,015 | ₩31,028 | ₩30,815 | ₩30,922 | -0.30% | 7천 |
|---|
| 2026.09.09 | ₩30,948 | ₩31,215 | ₩30,815 | ₩31,015 | +0.22% | 8.8천 |
|---|
| 2026.09.08 | ₩30,948 | ₩31,082 | ₩30,815 | ₩31,015 | +0.22% | 6.9천 |
|---|
| 2026.09.04 | ₩30,948 | ₩31,415 | ₩30,948 | ₩31,175 | +0.73% | 3.5천 |
|---|
| 2026.09.03 | ₩31,068 | ₩31,082 | ₩30,948 | ₩31,082 | +0.04% | 1만 |
|---|
| 2026.09.02 | ₩31,150 | ₩31,415 | ₩31,055 | ₩31,082 | -0.22% | 1.2만 |
|---|
| 2026.09.01 | ₩31,171 | ₩31,521 | ₩31,148 | ₩31,335 | +0.53% | 1.1만 |
|---|
| 2026.08.31 | ₩31,375 | ₩31,520 | ₩31,148 | ₩31,228 | -0.47% | 6.8천 |
|---|
| 2026.08.28 | ₩31,355 | ₩31,535 | ₩31,148 | ₩31,342 | -0.04% | 1.1만 |
|---|
| 2026.08.27 | ₩31,375 | ₩31,802 | ₩31,167 | ₩31,415 | +0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩31,309 | ₩31,322 | ₩31,215 | ₩31,322 | +0.04% | 8.4천 |
|---|
| 2026.08.25 | ₩31,206 | ₩31,375 | ₩31,202 | ₩31,262 | +0.18% | 1.1만 |
|---|
| 2026.08.24 | ₩31,148 | ₩31,159 | ₩31,028 | ₩31,127 | -0.07% | 5.9천 |
|---|
| 2026.08.21 | ₩31,039 | ₩31,175 | ₩31,039 | ₩31,162 | +0.39% | 4.2천 |
|---|
| 2026.08.20 | ₩31,162 | ₩31,175 | ₩31,068 | ₩31,122 | -0.13% | 5.8천 |
|---|
| 2026.08.19 | ₩31,055 | ₩31,175 | ₩31,028 | ₩31,082 | +0.09% | 1.9만 |
|---|
| 2026.08.18 | ₩31,246 | ₩31,246 | ₩30,948 | ₩30,968 | -0.89% | 9.9천 |
|---|
| 2026.08.17 | ₩31,469 | ₩31,469 | ₩31,167 | ₩31,268 | -0.64% | 1.5만 |
|---|
| 2026.08.14 | ₩31,455 | ₩31,455 | ₩31,242 | ₩31,342 | -0.36% | 4.9천 |
|---|
| 2026.08.13 | ₩31,428 | ₩31,428 | ₩31,082 | ₩31,362 | -0.21% | 1.2만 |
|---|
| 2026.08.12 | ₩31,415 | ₩31,415 | ₩31,282 | ₩31,349 | -0.21% | 8.2천 |
|---|
| 2026.08.11 | ₩31,322 | ₩31,449 | ₩31,322 | ₩31,335 | +0.04% | 2.6천 |
|---|
| 2026.08.10 | ₩31,442 | ₩31,455 | ₩31,309 | ₩31,362 | -0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩31,482 | ₩31,535 | ₩31,402 | ₩31,469 | -0.04% | 2.2천 |
|---|
| 2026.08.06 | ₩31,509 | ₩31,615 | ₩31,509 | ₩31,615 | +0.34% | 5.3천 |
|---|
| 2026.08.05 | ₩31,549 | ₩31,639 | ₩31,509 | ₩31,549 | 0.00% | 7.2천 |
|---|
| 2026.08.04 | ₩31,642 | ₩31,682 | ₩31,482 | ₩31,549 | -0.30% | 1.9만 |
|---|
| 2026.08.03 | ₩31,682 | ₩31,818 | ₩31,682 | ₩31,735 | +0.17% | 6.1천 |
|---|
| 2026.07.31 | ₩31,669 | ₩31,775 | ₩31,669 | ₩31,682 | +0.04% | 1만 |
|---|
| 2026.07.30 | ₩31,642 | ₩31,762 | ₩31,575 | ₩31,669 | +0.08% | 4.8천 |
|---|
| 2026.07.29 | ₩31,615 | ₩31,669 | ₩31,575 | ₩31,669 | +0.17% | 5.3천 |
|---|
| 2026.07.28 | ₩31,682 | ₩31,815 | ₩31,682 | ₩31,729 | +0.15% | 4.6천 |
|---|
| 2026.07.27 | ₩31,629 | ₩31,642 | ₩31,522 | ₩31,616 | -0.04% | 5.8천 |
|---|
| 2026.07.24 | ₩31,615 | ₩31,762 | ₩31,509 | ₩31,762 | +0.46% | 7.1천 |
|---|
| 2026.07.23 | ₩31,815 | ₩31,815 | ₩31,415 | ₩31,509 | -0.96% | 6.6천 |
|---|
| 2026.07.22 | ₩31,806 | ₩31,806 | ₩31,755 | ₩31,755 | -0.16% | 971 |
|---|
| 2026.07.21 | ₩31,682 | ₩31,829 | ₩31,682 | ₩31,682 | 0.00% | 8.3천 |
|---|
| 2026.07.20 | ₩31,762 | ₩31,829 | ₩31,695 | ₩31,749 | -0.04% | 5.2천 |
|---|
| 2026.07.17 | ₩31,615 | ₩31,722 | ₩31,615 | ₩31,722 | +0.34% | 5.1천 |
|---|
| 2026.07.16 | ₩31,722 | ₩31,775 | ₩31,629 | ₩31,642 | -0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩31,403 | ₩31,815 | ₩31,403 | ₩31,815 | +1.31% | 1.9만 |
|---|
| 2026.07.14 | ₩31,482 | ₩31,549 | ₩31,402 | ₩31,482 | 0.00% | 5.7천 |
|---|
| 2026.07.13 | ₩31,602 | ₩31,669 | ₩31,415 | ₩31,482 | -0.38% | 1만 |
|---|
| 2026.07.10 | ₩31,615 | ₩31,669 | ₩31,482 | ₩31,495 | -0.38% | 1.5만 |
|---|
| 2026.07.09 | ₩31,415 | ₩31,655 | ₩31,415 | ₩31,655 | +0.76% | 1.1만 |
|---|
| 2026.07.08 | ₩31,602 | ₩31,602 | ₩31,242 | ₩31,415 | -0.59% | 6.3천 |
|---|
| 2026.07.07 | ₩31,615 | ₩31,615 | ₩31,509 | ₩31,522 | -0.30% | 1.7만 |
|---|
| 2026.07.06 | ₩31,482 | ₩31,749 | ₩31,439 | ₩31,549 | +0.21% | 4.7천 |
|---|
| 2026.07.02 | ₩31,429 | ₩31,661 | ₩31,415 | ₩31,455 | +0.08% | 3천 |
|---|
| 2026.07.01 | ₩31,335 | ₩31,669 | ₩31,335 | ₩31,549 | +0.68% | 1.1만 |
|---|
| 2026.06.30 | ₩31,495 | ₩31,935 | ₩31,082 | ₩31,322 | -0.55% | 3.9만 |
|---|
| 2026.06.29 | ₩31,535 | ₩31,615 | ₩31,445 | ₩31,495 | -0.13% | 1.1만 |
|---|
| 2026.06.26 | ₩31,642 | ₩31,842 | ₩31,535 | ₩31,535 | -0.34% | 6.9천 |
|---|
| 2026.06.25 | ₩31,949 | ₩32,056 | ₩31,455 | ₩31,575 | -1.17% | 2만 |
|---|
| 2026.06.24 | ₩32,522 | ₩32,723 | ₩32,437 | ₩32,576 | +0.16% | 7.6천 |
|---|
| 2026.06.23 | ₩32,482 | ₩32,577 | ₩32,443 | ₩32,443 | -0.12% | 7.3천 |
|---|
| 2026.06.22 | ₩32,629 | ₩32,629 | ₩32,529 | ₩32,549 | -0.24% | 5.2천 |
|---|
| 2026.06.18 | ₩32,602 | ₩32,682 | ₩32,389 | ₩32,549 | -0.16% | 1.1천 |
|---|
| 2026.06.17 | ₩32,537 | ₩32,537 | ₩32,456 | ₩32,456 | -0.25% | 1.4천 |
|---|
| 2026.06.16 | ₩32,362 | ₩32,576 | ₩32,362 | ₩32,536 | +0.54% | 3.1천 |
|---|
| 2026.06.15 | ₩32,176 | ₩32,642 | ₩32,176 | ₩32,538 | +1.13% | 7.6천 |
|---|
| 2026.06.12 | ₩32,482 | ₩32,509 | ₩32,349 | ₩32,442 | -0.12% | 6.7천 |
|---|
| 2026.06.11 | ₩32,302 | ₩32,429 | ₩32,229 | ₩32,229 | -0.23% | 5.7천 |
|---|
| 2026.06.10 | ₩32,282 | ₩32,296 | ₩32,136 | ₩32,296 | +0.04% | 2.8천 |
|---|
| 2026.06.09 | ₩32,309 | ₩32,349 | ₩32,176 | ₩32,349 | +0.12% | 3.5천 |
|---|
| 2026.06.08 | ₩32,296 | ₩32,442 | ₩32,162 | ₩32,442 | +0.45% | 5.4천 |
|---|
| 2026.06.05 | ₩32,209 | ₩32,287 | ₩32,162 | ₩32,162 | -0.14% | 1.1만 |
|---|
| 2026.06.04 | ₩32,306 | ₩32,306 | ₩32,229 | ₩32,236 | -0.22% | 4.4천 |
|---|
| 2026.06.03 | ₩32,296 | ₩32,296 | ₩32,029 | ₩32,216 | -0.25% | 3.2천 |
|---|
| 2026.06.02 | ₩32,082 | ₩32,202 | ₩32,082 | ₩32,202 | +0.37% | 2.9천 |
|---|
| 2026.06.01 | ₩32,176 | ₩32,362 | ₩32,176 | ₩32,229 | +0.17% | 7.9천 |
|---|
| 2026.05.29 | ₩32,322 | ₩32,506 | ₩32,176 | ₩32,189 | -0.41% | 1.9만 |
|---|
| 2026.05.28 | ₩32,330 | ₩32,616 | ₩32,322 | ₩32,362 | +0.10% | 8.5천 |
|---|
| 2026.05.27 | ₩32,456 | ₩32,482 | ₩32,322 | ₩32,416 | -0.12% | 5.9천 |
|---|
| 2026.05.26 | ₩32,389 | ₩32,548 | ₩32,322 | ₩32,456 | +0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩32,242 | ₩32,349 | ₩32,149 | ₩32,349 | +0.33% | 4.6천 |
|---|
| 2026.05.21 | ₩32,389 | ₩32,389 | ₩32,069 | ₩32,109 | -0.86% | 5.4천 |
|---|
| 2026.05.20 | ₩32,482 | ₩32,482 | ₩32,296 | ₩32,389 | -0.29% | 1.2만 |
|---|
| 2026.05.19 | ₩32,482 | ₩32,656 | ₩32,349 | ₩32,416 | -0.21% | 7.3천 |
|---|
| 2026.05.18 | ₩32,756 | ₩32,923 | ₩32,509 | ₩32,509 | -0.75% | 3.7천 |
|---|
| 2026.05.15 | ₩32,843 | ₩32,869 | ₩32,723 | ₩32,723 | -0.37% | 3.4천 |
|---|
| 2026.05.14 | ₩33,109 | ₩33,109 | ₩32,896 | ₩33,029 | -0.24% | 2.5천 |
|---|
| 2026.05.13 | ₩33,149 | ₩33,149 | ₩32,856 | ₩32,856 | -0.89% | 9.2천 |
|---|
| 2026.05.12 | ₩32,963 | ₩33,016 | ₩32,836 | ₩33,016 | +0.16% | 7.9천 |
|---|
| 2026.05.11 | ₩33,083 | ₩33,149 | ₩32,963 | ₩33,056 | -0.08% | 6.3천 |
|---|
| 2026.05.08 | ₩33,202 | ₩33,202 | ₩33,202 | ₩33,202 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩33,056 | ₩33,109 | ₩32,969 | ₩32,969 | -0.26% | 2.8천 |
|---|
| 2026.05.06 | ₩33,203 | ₩33,203 | ₩32,996 | ₩32,996 | -0.62% | 3.6천 |
|---|
| 2026.05.05 | ₩32,843 | ₩32,923 | ₩32,843 | ₩32,923 | +0.24% | 5.5천 |
|---|
| 2026.05.04 | ₩33,229 | ₩33,229 | ₩32,856 | ₩32,856 | -1.12% | 4천 |
|---|
| 2026.05.01 | ₩33,069 | ₩33,069 | ₩33,056 | ₩33,056 | -0.04% | 1.2천 |
|---|
| 2026.04.30 | ₩32,883 | ₩33,016 | ₩32,829 | ₩32,896 | +0.04% | 5.6천 |
|---|
| 2026.04.29 | ₩33,003 | ₩33,296 | ₩33,003 | ₩33,296 | +0.89% | 4.3천 |
|---|
| 2026.04.28 | ₩33,089 | ₩33,089 | ₩32,789 | ₩33,003 | -0.26% | 3.6천 |
|---|
| 2026.04.27 | ₩32,843 | ₩33,062 | ₩32,843 | ₩33,062 | +0.67% | 9.9천 |
|---|
| 2026.04.24 | ₩32,846 | ₩33,216 | ₩32,846 | ₩33,216 | +1.13% | 1.7천 |
|---|
| 2026.04.23 | ₩33,036 | ₩33,323 | ₩33,029 | ₩33,029 | -0.02% | 6.6천 |
|---|
| 2026.04.22 | ₩32,789 | ₩33,283 | ₩32,776 | ₩33,230 | +1.35% | 4.5천 |
|---|
| 2026.04.21 | ₩33,016 | ₩33,269 | ₩32,616 | ₩32,629 | -1.17% | 4.1천 |
|---|
| 2026.04.20 | ₩32,883 | ₩33,049 | ₩32,883 | ₩32,943 | +0.18% | 9.3천 |
|---|
| 2026.04.17 | ₩33,003 | ₩33,003 | ₩32,783 | ₩32,883 | -0.36% | 5.6천 |
|---|
| 2026.04.16 | ₩32,482 | ₩33,003 | ₩32,482 | ₩32,763 | +0.86% | 3.6천 |
|---|
| 2026.04.15 | ₩32,703 | ₩33,003 | ₩32,703 | ₩33,003 | +0.92% | 2.5천 |
|---|
| 2026.04.14 | ₩32,949 | ₩32,949 | ₩32,816 | ₩32,949 | 0.00% | 9.1천 |
|---|
| 2026.04.13 | ₩32,696 | ₩32,860 | ₩32,696 | ₩32,860 | +0.50% | 1.3천 |
|---|
| 2026.04.10 | ₩32,949 | ₩33,216 | ₩32,756 | ₩32,756 | -0.59% | 7.1천 |
|---|
| 2026.04.09 | ₩32,969 | ₩32,976 | ₩32,629 | ₩32,883 | -0.26% | 3.1천 |
|---|
| 2026.04.08 | ₩32,456 | ₩32,669 | ₩32,108 | ₩32,669 | +0.66% | 0 |
|---|
| 2026.04.07 | ₩32,550 | ₩32,550 | ₩32,096 | ₩32,209 | -1.05% | 1만 |
|---|
| 2026.04.06 | ₩32,429 | ₩32,562 | ₩32,349 | ₩32,349 | -0.25% | 3.7천 |
|---|
| 2026.04.02 | ₩32,149 | ₩32,282 | ₩32,149 | ₩32,260 | +0.34% | 3.3천 |
|---|
| 2026.04.01 | ₩32,282 | ₩32,349 | ₩31,845 | ₩32,149 | -0.41% | 8.7천 |
|---|
| 2026.03.31 | ₩31,829 | ₩32,309 | ₩31,669 | ₩31,669 | -0.50% | 2.9만 |
|---|
| 2026.03.30 | ₩32,016 | ₩32,189 | ₩31,815 | ₩31,815 | -0.62% | 9.8천 |
|---|
| 2026.03.27 | ₩31,749 | ₩32,069 | ₩31,749 | ₩32,029 | +0.88% | 3.5천 |
|---|
| 2026.03.26 | ₩32,456 | ₩32,456 | ₩31,749 | ₩31,749 | -2.18% | 7.4천 |
|---|
| 2026.03.25 | ₩32,825 | ₩32,825 | ₩32,448 | ₩32,736 | -0.27% | 2.8천 |
|---|
| 2026.03.24 | ₩32,789 | ₩32,883 | ₩32,536 | ₩32,749 | -0.12% | 4.4천 |
|---|
| 2026.03.23 | ₩32,549 | ₩32,789 | ₩32,489 | ₩32,789 | +0.74% | 6.9천 |
|---|
| 2026.03.20 | ₩32,549 | ₩32,549 | ₩32,309 | ₩32,376 | -0.53% | 1.6만 |
|---|
| 2026.03.19 | ₩32,536 | ₩32,549 | ₩32,449 | ₩32,482 | -0.16% | 8.8천 |
|---|
| 2026.03.18 | ₩32,549 | ₩32,616 | ₩32,376 | ₩32,376 | -0.53% | 1.2만 |
|---|
| 2026.03.17 | ₩32,462 | ₩32,682 | ₩32,349 | ₩32,469 | +0.02% | 6천 |
|---|
| 2026.03.16 | ₩32,296 | ₩32,469 | ₩32,189 | ₩32,236 | -0.19% | 2.4만 |
|---|
| 2026.03.13 | ₩32,783 | ₩32,783 | ₩32,229 | ₩32,296 | -1.49% | 2.4만 |
|---|
| 2026.03.12 | ₩32,496 | ₩32,956 | ₩32,309 | ₩32,309 | -0.57% | 1.6만 |
|---|
| 2026.03.11 | ₩32,816 | ₩33,256 | ₩32,522 | ₩32,589 | -0.69% | 1.6만 |
|---|
| 2026.03.10 | ₩32,696 | ₩33,116 | ₩32,696 | ₩32,843 | +0.45% | 1 |
|---|
| 2026.03.09 | ₩32,749 | ₩33,149 | ₩32,696 | ₩32,749 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩33,149 | ₩33,243 | ₩32,816 | ₩33,036 | -0.34% | 1 |
|---|
| 2026.03.05 | ₩33,203 | ₩33,470 | ₩33,009 | ₩33,176 | -0.08% | 1 |
|---|
| 2026.03.04 | ₩33,350 | ₩33,516 | ₩33,216 | ₩33,216 | -0.40% | 1 |
|---|
| 2026.03.03 | ₩33,283 | ₩33,671 | ₩33,256 | ₩33,443 | +0.48% | 1 |
|---|
| 2026.03.02 | ₩33,043 | ₩33,283 | ₩33,023 | ₩33,283 | +0.73% | 1 |
|---|
| 2026.02.27 | ₩33,083 | ₩33,216 | ₩32,816 | ₩32,989 | -0.28% | 1 |
|---|
| 2026.02.26 | ₩33,350 | ₩33,384 | ₩33,283 | ₩33,384 | +0.10% | 3.8천 |
|---|
| 2026.02.25 | ₩33,216 | ₩33,350 | ₩33,216 | ₩33,350 | +0.40% | 1 |
|---|
| 2026.02.24 | ₩33,309 | ₩33,309 | ₩33,243 | ₩33,269 | -0.12% | 1 |
|---|
| 2026.02.23 | ₩33,283 | ₩33,283 | ₩33,246 | ₩33,246 | -0.11% | 1 |
|---|
| 2026.02.20 | ₩33,096 | ₩33,283 | ₩33,096 | ₩33,283 | +0.56% | 2천 |
|---|
| 2026.02.19 | ₩33,283 | ₩33,309 | ₩33,163 | ₩33,207 | -0.23% | 3.5천 |
|---|
| 2026.02.18 | ₩33,283 | ₩33,283 | ₩33,265 | ₩33,283 | +0.00% | 1.3천 |
|---|
| 2026.02.17 | ₩33,296 | ₩33,296 | ₩33,236 | ₩33,283 | -0.04% | 3.8천 |
|---|
| 2026.02.13 | ₩33,283 | ₩33,283 | ₩33,215 | ₩33,283 | 0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩33,229 | ₩33,230 | ₩33,096 | ₩33,216 | -0.04% | 7천 |
|---|
| 2026.02.11 | ₩33,269 | ₩33,416 | ₩33,216 | ₩33,273 | +0.01% | 1.3만 |
|---|
| 2026.02.10 | ₩33,416 | ₩33,416 | ₩33,149 | ₩33,149 | -0.80% | 6.9천 |
|---|
| 2026.02.09 | ₩33,283 | ₩33,283 | ₩33,016 | ₩33,216 | -0.20% | 2.8천 |
|---|
| 2026.02.06 | ₩33,256 | ₩33,309 | ₩32,963 | ₩33,109 | -0.44% | 9.7천 |
|---|
| 2026.02.05 | ₩33,265 | ₩33,265 | ₩33,029 | ₩33,069 | -0.59% | 1.1만 |
|---|
| 2026.02.04 | ₩33,053 | ₩33,309 | ₩32,943 | ₩33,016 | -0.11% | 4.9천 |
|---|
| 2026.02.03 | ₩33,350 | ₩33,430 | ₩33,203 | ₩33,309 | -0.12% | 1.4만 |
|---|
| 2026.02.02 | ₩33,470 | ₩33,470 | ₩33,350 | ₩33,350 | -0.36% | 2.3천 |
|---|
| 2026.01.30 | ₩33,510 | ₩33,510 | ₩33,256 | ₩33,350 | -0.48% | 1.8천 |
|---|
| 2026.01.29 | ₩33,336 | ₩33,336 | ₩33,256 | ₩33,320 | -0.05% | 4.7천 |
|---|
| 2026.01.28 | ₩33,149 | ₩33,350 | ₩33,149 | ₩33,349 | +0.60% | 2.7천 |
|---|
| 2026.01.27 | ₩33,333 | ₩33,416 | ₩33,316 | ₩33,416 | +0.25% | 2.4천 |
|---|
| 2026.01.26 | ₩33,416 | ₩33,443 | ₩33,303 | ₩33,303 | -0.34% | 6.5천 |
|---|
| 2026.01.23 | ₩33,194 | ₩33,376 | ₩33,194 | ₩33,283 | +0.27% | 1.7천 |
|---|
| 2026.01.22 | ₩33,243 | ₩33,416 | ₩33,125 | ₩33,336 | +0.28% | 1.5만 |
|---|
| 2026.01.21 | ₩33,043 | ₩33,349 | ₩33,043 | ₩33,216 | +0.52% | 7.5천 |
|---|
| 2026.01.20 | ₩33,243 | ₩33,296 | ₩33,109 | ₩33,163 | -0.24% | 2.1만 |
|---|
| 2026.01.16 | ₩33,149 | ₩33,332 | ₩33,123 | ₩33,296 | +0.44% | 1만 |
|---|
| 2026.01.15 | ₩33,216 | ₩33,350 | ₩32,981 | ₩33,109 | -0.32% | 2.8만 |
|---|
| 2026.01.14 | ₩33,003 | ₩33,163 | ₩32,656 | ₩33,163 | +0.49% | 1.2만 |
|---|
| 2026.01.13 | ₩32,616 | ₩32,976 | ₩32,379 | ₩32,949 | +1.02% | 2만 |
|---|
| 2026.01.12 | ₩32,502 | ₩32,642 | ₩32,362 | ₩32,487 | -0.05% | 7.3천 |
|---|
| 2026.01.09 | ₩32,549 | ₩32,656 | ₩32,389 | ₩32,469 | -0.25% | 5.4천 |
|---|
| 2026.01.08 | ₩32,589 | ₩32,709 | ₩32,496 | ₩32,522 | -0.20% | 6.9천 |
|---|
| 2026.01.07 | ₩32,616 | ₩32,656 | ₩32,482 | ₩32,589 | -0.08% | 6.5천 |
|---|
| 2026.01.06 | ₩32,749 | ₩32,789 | ₩32,429 | ₩32,469 | -0.86% | 6.7천 |
|---|
| 2026.01.05 | ₩33,216 | ₩33,216 | ₩32,562 | ₩32,656 | -1.69% | 8.2천 |
|---|
| 2026.01.02 | ₩32,309 | ₩32,749 | ₩32,282 | ₩32,716 | +1.26% | 2.2만 |
|---|
| 2025.12.31 | ₩32,549 | ₩32,709 | ₩32,056 | ₩32,256 | -0.90% | 4만 |
|---|
| 2025.12.30 | ₩32,456 | ₩32,703 | ₩32,456 | ₩32,629 | +0.53% | 1.4만 |
|---|
| 2025.12.29 | ₩32,589 | ₩32,749 | ₩32,376 | ₩32,569 | -0.06% | 2.3만 |
|---|
| 2025.12.26 | ₩32,683 | ₩32,802 | ₩32,576 | ₩32,723 | +0.12% | 6.3천 |
|---|
| 2025.12.24 | ₩33,176 | ₩33,309 | ₩33,176 | ₩33,309 | +0.40% | 6.4천 |
|---|
| 2025.12.23 | ₩33,189 | ₩33,189 | ₩32,949 | ₩33,149 | -0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩33,149 | ₩33,223 | ₩32,936 | ₩33,160 | +0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩33,215 | ₩33,296 | ₩33,149 | ₩33,149 | -0.20% | 4.5천 |
|---|
| 2025.12.18 | ₩33,109 | ₩33,283 | ₩33,109 | ₩33,283 | +0.52% | 4.8천 |
|---|
| 2025.12.17 | ₩33,109 | ₩33,296 | ₩33,096 | ₩33,269 | +0.48% | 4.2천 |
|---|
| 2025.12.16 | ₩33,203 | ₩33,296 | ₩32,963 | ₩33,096 | -0.32% | 4.8천 |
|---|
| 2025.12.15 | ₩32,749 | ₩33,082 | ₩32,749 | ₩33,015 | +0.81% | 2.8천 |
|---|
| 2025.12.12 | ₩33,016 | ₩33,109 | ₩32,989 | ₩33,083 | +0.20% | 5.8천 |
|---|
| 2025.12.11 | ₩33,016 | ₩33,083 | ₩32,916 | ₩33,016 | 0.00% | 6.4천 |
|---|
| 2025.12.10 | ₩32,909 | ₩32,979 | ₩32,749 | ₩32,978 | +0.21% | 5.5천 |
|---|
| 2025.12.09 | ₩32,959 | ₩33,016 | ₩32,869 | ₩32,869 | -0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩32,949 | ₩32,949 | ₩32,869 | ₩32,923 | -0.08% | 3.8천 |
|---|
| 2025.12.05 | ₩32,815 | ₩32,856 | ₩32,698 | ₩32,816 | +0.00% | 9.5천 |
|---|
| 2025.12.04 | ₩32,763 | ₩32,816 | ₩32,553 | ₩32,776 | +0.04% | 6.8천 |
|---|
| 2025.12.03 | ₩32,949 | ₩33,016 | ₩32,683 | ₩32,696 | -0.77% | 1.1만 |
|---|
| 2025.12.02 | ₩32,976 | ₩33,012 | ₩32,804 | ₩32,855 | -0.37% | 7.2천 |
|---|
| 2025.12.01 | ₩32,963 | ₩33,003 | ₩32,735 | ₩32,923 | -0.12% | 3천 |
|---|
| 2025.11.28 | ₩32,749 | ₩33,043 | ₩32,749 | ₩32,763 | +0.04% | 7.1천 |
|---|
| 2025.11.26 | ₩32,736 | ₩32,816 | ₩32,709 | ₩32,709 | -0.08% | 6.4천 |
|---|
| 2025.11.25 | ₩32,562 | ₩32,949 | ₩32,496 | ₩32,736 | +0.53% | 1.6만 |
|---|
| 2025.11.24 | ₩32,869 | ₩32,919 | ₩32,549 | ₩32,576 | -0.89% | 7.1천 |
|---|
| 2025.11.21 | ₩32,683 | ₩32,936 | ₩32,549 | ₩32,689 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩32,989 | ₩33,016 | ₩32,696 | ₩32,696 | -0.89% | 7.3천 |
|---|
| 2025.11.19 | ₩32,869 | ₩32,989 | ₩32,789 | ₩32,976 | +0.32% | 4.7천 |
|---|
| 2025.11.18 | ₩32,861 | ₩33,096 | ₩32,789 | ₩33,029 | +0.51% | 7.9천 |
|---|
| 2025.11.17 | ₩33,099 | ₩33,099 | ₩32,963 | ₩32,966 | -0.40% | 8.9천 |
|---|
| 2025.11.14 | ₩32,829 | ₩33,016 | ₩32,776 | ₩33,016 | +0.57% | 1.2만 |
|---|
| 2025.11.13 | ₩33,256 | ₩33,256 | ₩32,869 | ₩33,149 | -0.32% | 1.4만 |
|---|
| 2025.11.12 | ₩33,269 | ₩33,309 | ₩33,269 | ₩33,291 | +0.07% | 7.9천 |
|---|
| 2025.11.11 | ₩33,163 | ₩33,309 | ₩32,816 | ₩33,256 | +0.28% | 4.4천 |
|---|
| 2025.11.10 | ₩32,936 | ₩33,189 | ₩32,843 | ₩33,163 | +0.69% | 8.1천 |
|---|
| 2025.11.07 | ₩32,780 | ₩33,002 | ₩32,780 | ₩32,937 | +0.48% | 4.9천 |
|---|
| 2025.11.06 | ₩33,043 | ₩33,043 | ₩32,856 | ₩32,910 | -0.40% | 6.7천 |
|---|
| 2025.11.05 | ₩33,083 | ₩33,083 | ₩32,749 | ₩32,829 | -0.77% | 6.7천 |
|---|
| 2025.11.04 | ₩32,776 | ₩33,151 | ₩32,696 | ₩32,749 | -0.08% | 9.6천 |
|---|
| 2025.11.03 | ₩33,149 | ₩33,149 | ₩32,749 | ₩32,749 | -1.21% | 8.3천 |
|---|
| 2025.10.31 | ₩32,869 | ₩33,056 | ₩32,749 | ₩33,016 | +0.45% | 1.8만 |
|---|
| 2025.10.30 | ₩33,096 | ₩33,096 | ₩32,896 | ₩32,949 | -0.44% | 8.8천 |
|---|
| 2025.10.29 | ₩33,189 | ₩33,295 | ₩33,136 | ₩33,136 | -0.16% | 6.9천 |
|---|
| 2025.10.28 | ₩33,323 | ₩33,323 | ₩33,280 | ₩33,309 | -0.04% | 4.5천 |
|---|
| 2025.10.27 | ₩33,336 | ₩33,336 | ₩33,163 | ₩33,203 | -0.40% | 1.4천 |
|---|
| 2025.10.24 | ₩33,309 | ₩33,309 | ₩33,151 | ₩33,239 | -0.21% | 2천 |
|---|
| 2025.10.23 | ₩33,229 | ₩33,229 | ₩33,083 | ₩33,116 | -0.34% | 1.1만 |
|---|
| 2025.10.22 | ₩33,390 | ₩33,390 | ₩33,083 | ₩33,229 | -0.48% | 2.8천 |
|---|
| 2025.10.21 | ₩33,136 | ₩33,350 | ₩33,136 | ₩33,336 | +0.60% | 6.5천 |
|---|
| 2025.10.20 | ₩32,949 | ₩33,336 | ₩32,949 | ₩33,203 | +0.77% | 2.5만 |
|---|
| 2025.10.17 | ₩32,883 | ₩33,123 | ₩32,883 | ₩33,016 | +0.41% | 1만 |
|---|
| 2025.10.16 | ₩33,243 | ₩33,243 | ₩32,789 | ₩32,816 | -1.28% | 1.6만 |
|---|
| 2025.10.15 | ₩33,216 | ₩33,229 | ₩32,763 | ₩33,083 | -0.40% | 3.6만 |
|---|
| 2025.10.14 | ₩33,176 | ₩33,416 | ₩33,020 | ₩33,216 | +0.12% | 5.2천 |
|---|
| 2025.10.13 | ₩33,376 | ₩33,376 | ₩33,023 | ₩33,283 | -0.28% | 1.1만 |
|---|
| 2025.10.10 | ₩33,496 | ₩33,588 | ₩33,350 | ₩33,376 | -0.36% | 8.4천 |
|---|
