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 | ₩28,152 | ₩28,432 | ₩27,918 | ₩28,339 | +0.66% | 2.3만 |
| 2026.10.08 | ₩28,005 | ₩28,425 | ₩27,685 | ₩28,405 | +1.43% | 2.9만 |
| 2026.10.07 | ₩28,072 | ₩28,485 | ₩27,885 | ₩28,112 | +0.14% | 1.7만 |
| 2026.10.06 | ₩28,552 | ₩29,019 | ₩28,365 | ₩28,365 | -0.65% | 2.7만 |
| 2026.10.05 | ₩29,659 | ₩29,699 | ₩27,805 | ₩28,472 | -4.00% | 7.5만 |
| 2026.10.02 | ₩29,886 | ₩30,061 | ₩29,536 | ₩29,536 | -1.17% | 7.2천 |
| 2026.10.01 | ₩29,966 | ₩29,966 | ₩29,445 | ₩29,672 | -0.98% | 1.4만 |
| 2026.09.30 | ₩29,565 | ₩29,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,992 |
| +1.44% |
| 1.9만 |
| 2026.09.29 | ₩30,339 | ₩30,339 | ₩29,539 | ₩29,752 | -1.93% | 2.1만 |
|---|
| 2026.09.28 | ₩30,432 | ₩30,779 | ₩29,952 | ₩30,233 | -0.66% | 1.1만 |
|---|
| 2026.09.25 | ₩30,672 | ₩30,881 | ₩30,379 | ₩30,872 | +0.65% | 1.4만 |
|---|
| 2026.09.24 | ₩30,939 | ₩31,246 | ₩30,686 | ₩30,686 | -0.82% | 1.8만 |
|---|
| 2026.09.23 | ₩31,179 | ₩31,179 | ₩30,859 | ₩31,072 | -0.34% | 1.2만 |
|---|
| 2026.09.22 | ₩31,579 | ₩31,593 | ₩31,246 | ₩31,246 | -1.06% | 8.2천 |
|---|
| 2026.09.21 | ₩31,139 | ₩31,339 | ₩31,139 | ₩31,289 | +0.48% | 9천 |
|---|
| 2026.09.18 | ₩31,139 | ₩31,179 | ₩31,019 | ₩31,166 | +0.09% | 1.4천 |
|---|
| 2026.09.17 | ₩31,006 | ₩31,661 | ₩31,006 | ₩31,306 | +0.97% | 2만 |
|---|
| 2026.09.16 | ₩31,072 | ₩31,259 | ₩30,859 | ₩30,966 | -0.34% | 4.4천 |
|---|
| 2026.09.15 | ₩30,899 | ₩31,846 | ₩30,740 | ₩31,072 | +0.56% | 3.2만 |
|---|
| 2026.09.14 | ₩31,112 | ₩31,112 | ₩30,686 | ₩30,686 | -1.37% | 1.2만 |
|---|
| 2026.09.11 | ₩31,072 | ₩31,085 | ₩30,686 | ₩30,939 | -0.43% | 8.2천 |
|---|
| 2026.09.10 | ₩31,006 | ₩31,019 | ₩30,806 | ₩30,912 | -0.30% | 7천 |
|---|
| 2026.09.09 | ₩30,939 | ₩31,206 | ₩30,806 | ₩31,006 | +0.22% | 8.8천 |
|---|
| 2026.09.08 | ₩30,939 | ₩31,072 | ₩30,806 | ₩31,006 | +0.22% | 6.9천 |
|---|
| 2026.09.04 | ₩30,939 | ₩31,406 | ₩30,939 | ₩31,166 | +0.73% | 3.5천 |
|---|
| 2026.09.03 | ₩31,059 | ₩31,072 | ₩30,939 | ₩31,072 | +0.04% | 1만 |
|---|
| 2026.09.02 | ₩31,140 | ₩31,406 | ₩31,046 | ₩31,072 | -0.22% | 1.2만 |
|---|
| 2026.09.01 | ₩31,162 | ₩31,512 | ₩31,139 | ₩31,326 | +0.53% | 1.1만 |
|---|
| 2026.08.31 | ₩31,366 | ₩31,511 | ₩31,139 | ₩31,219 | -0.47% | 6.8천 |
|---|
| 2026.08.28 | ₩31,346 | ₩31,526 | ₩31,139 | ₩31,332 | -0.04% | 1.1만 |
|---|
| 2026.08.27 | ₩31,366 | ₩31,793 | ₩31,157 | ₩31,406 | +0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩31,299 | ₩31,312 | ₩31,206 | ₩31,312 | +0.04% | 8.4천 |
|---|
| 2026.08.25 | ₩31,196 | ₩31,366 | ₩31,192 | ₩31,252 | +0.18% | 1.1만 |
|---|
| 2026.08.24 | ₩31,139 | ₩31,149 | ₩31,019 | ₩31,118 | -0.07% | 5.9천 |
|---|
| 2026.08.21 | ₩31,030 | ₩31,166 | ₩31,030 | ₩31,152 | +0.39% | 4.2천 |
|---|
| 2026.08.20 | ₩31,152 | ₩31,166 | ₩31,059 | ₩31,112 | -0.13% | 5.8천 |
|---|
| 2026.08.19 | ₩31,046 | ₩31,166 | ₩31,019 | ₩31,072 | +0.09% | 1.9만 |
|---|
| 2026.08.18 | ₩31,236 | ₩31,236 | ₩30,939 | ₩30,959 | -0.89% | 9.9천 |
|---|
| 2026.08.17 | ₩31,459 | ₩31,459 | ₩31,157 | ₩31,259 | -0.64% | 1.5만 |
|---|
| 2026.08.14 | ₩31,446 | ₩31,446 | ₩31,232 | ₩31,332 | -0.36% | 4.9천 |
|---|
| 2026.08.13 | ₩31,419 | ₩31,419 | ₩31,072 | ₩31,352 | -0.21% | 1.2만 |
|---|
| 2026.08.12 | ₩31,406 | ₩31,406 | ₩31,272 | ₩31,339 | -0.21% | 8.2천 |
|---|
| 2026.08.11 | ₩31,312 | ₩31,439 | ₩31,312 | ₩31,326 | +0.04% | 2.6천 |
|---|
| 2026.08.10 | ₩31,432 | ₩31,446 | ₩31,299 | ₩31,352 | -0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩31,472 | ₩31,526 | ₩31,392 | ₩31,459 | -0.04% | 2.2천 |
|---|
| 2026.08.06 | ₩31,499 | ₩31,606 | ₩31,499 | ₩31,606 | +0.34% | 5.3천 |
|---|
| 2026.08.05 | ₩31,539 | ₩31,630 | ₩31,499 | ₩31,539 | 0.00% | 7.2천 |
|---|
| 2026.08.04 | ₩31,633 | ₩31,673 | ₩31,472 | ₩31,539 | -0.30% | 1.9만 |
|---|
| 2026.08.03 | ₩31,673 | ₩31,808 | ₩31,673 | ₩31,726 | +0.17% | 6.1천 |
|---|
| 2026.07.31 | ₩31,659 | ₩31,766 | ₩31,659 | ₩31,673 | +0.04% | 1만 |
|---|
| 2026.07.30 | ₩31,633 | ₩31,753 | ₩31,566 | ₩31,659 | +0.08% | 4.8천 |
|---|
| 2026.07.29 | ₩31,606 | ₩31,659 | ₩31,566 | ₩31,659 | +0.17% | 5.3천 |
|---|
| 2026.07.28 | ₩31,673 | ₩31,806 | ₩31,672 | ₩31,719 | +0.15% | 4.6천 |
|---|
| 2026.07.27 | ₩31,619 | ₩31,633 | ₩31,512 | ₩31,606 | -0.04% | 5.8천 |
|---|
| 2026.07.24 | ₩31,606 | ₩31,753 | ₩31,499 | ₩31,753 | +0.46% | 7.1천 |
|---|
| 2026.07.23 | ₩31,806 | ₩31,806 | ₩31,406 | ₩31,499 | -0.96% | 6.6천 |
|---|
| 2026.07.22 | ₩31,796 | ₩31,796 | ₩31,746 | ₩31,746 | -0.16% | 971 |
|---|
| 2026.07.21 | ₩31,673 | ₩31,819 | ₩31,673 | ₩31,673 | 0.00% | 8.3천 |
|---|
| 2026.07.20 | ₩31,753 | ₩31,819 | ₩31,686 | ₩31,739 | -0.04% | 5.2천 |
|---|
| 2026.07.17 | ₩31,606 | ₩31,713 | ₩31,606 | ₩31,713 | +0.34% | 5.1천 |
|---|
| 2026.07.16 | ₩31,713 | ₩31,766 | ₩31,619 | ₩31,633 | -0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩31,393 | ₩31,806 | ₩31,393 | ₩31,806 | +1.31% | 1.9만 |
|---|
| 2026.07.14 | ₩31,472 | ₩31,539 | ₩31,392 | ₩31,472 | 0.00% | 5.7천 |
|---|
| 2026.07.13 | ₩31,593 | ₩31,659 | ₩31,406 | ₩31,472 | -0.38% | 1만 |
|---|
| 2026.07.10 | ₩31,606 | ₩31,659 | ₩31,472 | ₩31,486 | -0.38% | 1.5만 |
|---|
| 2026.07.09 | ₩31,406 | ₩31,646 | ₩31,406 | ₩31,646 | +0.76% | 1.1만 |
|---|
| 2026.07.08 | ₩31,593 | ₩31,593 | ₩31,232 | ₩31,406 | -0.59% | 6.3천 |
|---|
| 2026.07.07 | ₩31,606 | ₩31,606 | ₩31,499 | ₩31,512 | -0.30% | 1.7만 |
|---|
| 2026.07.06 | ₩31,472 | ₩31,739 | ₩31,430 | ₩31,539 | +0.21% | 4.7천 |
|---|
| 2026.07.02 | ₩31,419 | ₩31,652 | ₩31,406 | ₩31,446 | +0.08% | 3천 |
|---|
| 2026.07.01 | ₩31,326 | ₩31,659 | ₩31,326 | ₩31,539 | +0.68% | 1.1만 |
|---|
| 2026.06.30 | ₩31,486 | ₩31,926 | ₩31,072 | ₩31,312 | -0.55% | 3.9만 |
|---|
| 2026.06.29 | ₩31,526 | ₩31,606 | ₩31,435 | ₩31,486 | -0.13% | 1.1만 |
|---|
| 2026.06.26 | ₩31,633 | ₩31,833 | ₩31,526 | ₩31,526 | -0.34% | 6.9천 |
|---|
| 2026.06.25 | ₩31,939 | ₩32,046 | ₩31,446 | ₩31,566 | -1.17% | 2만 |
|---|
| 2026.06.24 | ₩32,513 | ₩32,713 | ₩32,427 | ₩32,566 | +0.16% | 7.6천 |
|---|
| 2026.06.23 | ₩32,473 | ₩32,567 | ₩32,433 | ₩32,433 | -0.12% | 7.3천 |
|---|
| 2026.06.22 | ₩32,619 | ₩32,619 | ₩32,519 | ₩32,539 | -0.24% | 5.2천 |
|---|
| 2026.06.18 | ₩32,593 | ₩32,673 | ₩32,379 | ₩32,539 | -0.16% | 1.1천 |
|---|
| 2026.06.17 | ₩32,527 | ₩32,527 | ₩32,446 | ₩32,446 | -0.25% | 1.4천 |
|---|
| 2026.06.16 | ₩32,353 | ₩32,566 | ₩32,353 | ₩32,526 | +0.54% | 3.1천 |
|---|
| 2026.06.15 | ₩32,166 | ₩32,633 | ₩32,166 | ₩32,529 | +1.13% | 7.6천 |
|---|
| 2026.06.12 | ₩32,473 | ₩32,499 | ₩32,339 | ₩32,433 | -0.12% | 6.7천 |
|---|
| 2026.06.11 | ₩32,293 | ₩32,419 | ₩32,219 | ₩32,219 | -0.23% | 5.7천 |
|---|
| 2026.06.10 | ₩32,273 | ₩32,286 | ₩32,126 | ₩32,286 | +0.04% | 2.8천 |
|---|
| 2026.06.09 | ₩32,299 | ₩32,339 | ₩32,166 | ₩32,339 | +0.12% | 3.5천 |
|---|
| 2026.06.08 | ₩32,286 | ₩32,433 | ₩32,153 | ₩32,433 | +0.45% | 5.4천 |
|---|
| 2026.06.05 | ₩32,199 | ₩32,277 | ₩32,153 | ₩32,153 | -0.14% | 1.1만 |
|---|
| 2026.06.04 | ₩32,296 | ₩32,296 | ₩32,219 | ₩32,226 | -0.22% | 4.4천 |
|---|
| 2026.06.03 | ₩32,286 | ₩32,286 | ₩32,019 | ₩32,206 | -0.25% | 3.2천 |
|---|
| 2026.06.02 | ₩32,073 | ₩32,193 | ₩32,073 | ₩32,193 | +0.37% | 2.9천 |
|---|
| 2026.06.01 | ₩32,166 | ₩32,353 | ₩32,166 | ₩32,219 | +0.17% | 7.9천 |
|---|
| 2026.05.29 | ₩32,313 | ₩32,497 | ₩32,166 | ₩32,179 | -0.41% | 1.9만 |
|---|
| 2026.05.28 | ₩32,321 | ₩32,606 | ₩32,313 | ₩32,353 | +0.10% | 8.5천 |
|---|
| 2026.05.27 | ₩32,446 | ₩32,473 | ₩32,313 | ₩32,406 | -0.12% | 5.9천 |
|---|
| 2026.05.26 | ₩32,379 | ₩32,538 | ₩32,313 | ₩32,446 | +0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩32,233 | ₩32,339 | ₩32,139 | ₩32,339 | +0.33% | 4.6천 |
|---|
| 2026.05.21 | ₩32,379 | ₩32,379 | ₩32,059 | ₩32,099 | -0.86% | 5.4천 |
|---|
| 2026.05.20 | ₩32,473 | ₩32,473 | ₩32,286 | ₩32,379 | -0.29% | 1.2만 |
|---|
| 2026.05.19 | ₩32,473 | ₩32,646 | ₩32,339 | ₩32,406 | -0.21% | 7.3천 |
|---|
| 2026.05.18 | ₩32,746 | ₩32,913 | ₩32,499 | ₩32,499 | -0.75% | 3.7천 |
|---|
| 2026.05.15 | ₩32,833 | ₩32,859 | ₩32,713 | ₩32,713 | -0.37% | 3.4천 |
|---|
| 2026.05.14 | ₩33,099 | ₩33,099 | ₩32,886 | ₩33,019 | -0.24% | 2.5천 |
|---|
| 2026.05.13 | ₩33,139 | ₩33,139 | ₩32,846 | ₩32,846 | -0.89% | 9.2천 |
|---|
| 2026.05.12 | ₩32,953 | ₩33,006 | ₩32,826 | ₩33,006 | +0.16% | 7.9천 |
|---|
| 2026.05.11 | ₩33,073 | ₩33,139 | ₩32,953 | ₩33,046 | -0.08% | 6.3천 |
|---|
| 2026.05.08 | ₩33,192 | ₩33,192 | ₩33,192 | ₩33,192 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩33,046 | ₩33,099 | ₩32,959 | ₩32,959 | -0.26% | 2.8천 |
|---|
| 2026.05.06 | ₩33,193 | ₩33,193 | ₩32,986 | ₩32,986 | -0.62% | 3.6천 |
|---|
| 2026.05.05 | ₩32,833 | ₩32,913 | ₩32,833 | ₩32,913 | +0.24% | 5.5천 |
|---|
| 2026.05.04 | ₩33,219 | ₩33,219 | ₩32,846 | ₩32,846 | -1.12% | 4천 |
|---|
| 2026.05.01 | ₩33,059 | ₩33,059 | ₩33,046 | ₩33,046 | -0.04% | 1.2천 |
|---|
| 2026.04.30 | ₩32,873 | ₩33,006 | ₩32,819 | ₩32,886 | +0.04% | 5.6천 |
|---|
| 2026.04.29 | ₩32,993 | ₩33,286 | ₩32,993 | ₩33,286 | +0.89% | 4.3천 |
|---|
| 2026.04.28 | ₩33,079 | ₩33,079 | ₩32,779 | ₩32,993 | -0.26% | 3.6천 |
|---|
| 2026.04.27 | ₩32,833 | ₩33,052 | ₩32,833 | ₩33,052 | +0.67% | 9.9천 |
|---|
| 2026.04.24 | ₩32,836 | ₩33,206 | ₩32,836 | ₩33,206 | +1.13% | 1.7천 |
|---|
| 2026.04.23 | ₩33,026 | ₩33,313 | ₩33,019 | ₩33,019 | -0.02% | 6.6천 |
|---|
| 2026.04.22 | ₩32,779 | ₩33,273 | ₩32,766 | ₩33,220 | +1.35% | 4.5천 |
|---|
| 2026.04.21 | ₩33,006 | ₩33,259 | ₩32,606 | ₩32,619 | -1.17% | 4.1천 |
|---|
| 2026.04.20 | ₩32,873 | ₩33,039 | ₩32,873 | ₩32,933 | +0.18% | 9.3천 |
|---|
| 2026.04.17 | ₩32,993 | ₩32,993 | ₩32,773 | ₩32,873 | -0.36% | 5.6천 |
|---|
| 2026.04.16 | ₩32,473 | ₩32,993 | ₩32,473 | ₩32,753 | +0.86% | 3.6천 |
|---|
| 2026.04.15 | ₩32,693 | ₩32,993 | ₩32,693 | ₩32,993 | +0.92% | 2.5천 |
|---|
| 2026.04.14 | ₩32,939 | ₩32,939 | ₩32,806 | ₩32,939 | 0.00% | 9.1천 |
|---|
| 2026.04.13 | ₩32,686 | ₩32,850 | ₩32,686 | ₩32,850 | +0.50% | 1.3천 |
|---|
| 2026.04.10 | ₩32,939 | ₩33,206 | ₩32,746 | ₩32,746 | -0.59% | 7.1천 |
|---|
| 2026.04.09 | ₩32,959 | ₩32,966 | ₩32,619 | ₩32,873 | -0.26% | 3.1천 |
|---|
| 2026.04.08 | ₩32,446 | ₩32,659 | ₩32,099 | ₩32,659 | +0.66% | 0 |
|---|
| 2026.04.07 | ₩32,540 | ₩32,540 | ₩32,086 | ₩32,199 | -1.05% | 1만 |
|---|
| 2026.04.06 | ₩32,419 | ₩32,553 | ₩32,339 | ₩32,339 | -0.25% | 3.7천 |
|---|
| 2026.04.02 | ₩32,139 | ₩32,273 | ₩32,139 | ₩32,250 | +0.34% | 3.3천 |
|---|
| 2026.04.01 | ₩32,273 | ₩32,339 | ₩31,836 | ₩32,139 | -0.41% | 8.7천 |
|---|
| 2026.03.31 | ₩31,819 | ₩32,299 | ₩31,659 | ₩31,659 | -0.50% | 2.9만 |
|---|
| 2026.03.30 | ₩32,006 | ₩32,179 | ₩31,806 | ₩31,806 | -0.62% | 9.8천 |
|---|
| 2026.03.27 | ₩31,739 | ₩32,059 | ₩31,739 | ₩32,019 | +0.88% | 3.5천 |
|---|
| 2026.03.26 | ₩32,446 | ₩32,446 | ₩31,739 | ₩31,739 | -2.18% | 7.4천 |
|---|
| 2026.03.25 | ₩32,815 | ₩32,815 | ₩32,438 | ₩32,726 | -0.27% | 2.8천 |
|---|
| 2026.03.24 | ₩32,779 | ₩32,873 | ₩32,526 | ₩32,739 | -0.12% | 4.4천 |
|---|
| 2026.03.23 | ₩32,539 | ₩32,779 | ₩32,479 | ₩32,779 | +0.74% | 6.9천 |
|---|
| 2026.03.20 | ₩32,539 | ₩32,539 | ₩32,299 | ₩32,366 | -0.53% | 1.6만 |
|---|
| 2026.03.19 | ₩32,526 | ₩32,539 | ₩32,439 | ₩32,473 | -0.16% | 8.8천 |
|---|
| 2026.03.18 | ₩32,539 | ₩32,606 | ₩32,366 | ₩32,366 | -0.53% | 1.2만 |
|---|
| 2026.03.17 | ₩32,453 | ₩32,673 | ₩32,339 | ₩32,459 | +0.02% | 6천 |
|---|
| 2026.03.16 | ₩32,286 | ₩32,459 | ₩32,179 | ₩32,226 | -0.19% | 2.4만 |
|---|
| 2026.03.13 | ₩32,773 | ₩32,773 | ₩32,219 | ₩32,286 | -1.49% | 2.4만 |
|---|
| 2026.03.12 | ₩32,486 | ₩32,946 | ₩32,299 | ₩32,299 | -0.57% | 1.6만 |
|---|
| 2026.03.11 | ₩32,806 | ₩33,246 | ₩32,513 | ₩32,579 | -0.69% | 1.6만 |
|---|
| 2026.03.10 | ₩32,686 | ₩33,106 | ₩32,686 | ₩32,833 | +0.45% | 1 |
|---|
| 2026.03.09 | ₩32,739 | ₩33,139 | ₩32,686 | ₩32,739 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩33,139 | ₩33,233 | ₩32,806 | ₩33,026 | -0.34% | 1 |
|---|
| 2026.03.05 | ₩33,193 | ₩33,460 | ₩32,999 | ₩33,166 | -0.08% | 1 |
|---|
| 2026.03.04 | ₩33,340 | ₩33,506 | ₩33,206 | ₩33,206 | -0.40% | 1 |
|---|
| 2026.03.03 | ₩33,273 | ₩33,661 | ₩33,246 | ₩33,433 | +0.48% | 1 |
|---|
| 2026.03.02 | ₩33,033 | ₩33,273 | ₩33,013 | ₩33,273 | +0.73% | 1 |
|---|
| 2026.02.27 | ₩33,073 | ₩33,206 | ₩32,806 | ₩32,979 | -0.28% | 1 |
|---|
| 2026.02.26 | ₩33,340 | ₩33,374 | ₩33,273 | ₩33,374 | +0.10% | 3.8천 |
|---|
| 2026.02.25 | ₩33,206 | ₩33,340 | ₩33,206 | ₩33,340 | +0.40% | 1 |
|---|
| 2026.02.24 | ₩33,299 | ₩33,299 | ₩33,233 | ₩33,259 | -0.12% | 1 |
|---|
| 2026.02.23 | ₩33,273 | ₩33,273 | ₩33,236 | ₩33,236 | -0.11% | 1 |
|---|
| 2026.02.20 | ₩33,086 | ₩33,273 | ₩33,086 | ₩33,273 | +0.56% | 2천 |
|---|
| 2026.02.19 | ₩33,273 | ₩33,299 | ₩33,153 | ₩33,197 | -0.23% | 3.5천 |
|---|
| 2026.02.18 | ₩33,273 | ₩33,273 | ₩33,255 | ₩33,273 | +0.00% | 1.3천 |
|---|
| 2026.02.17 | ₩33,286 | ₩33,286 | ₩33,226 | ₩33,273 | -0.04% | 3.8천 |
|---|
| 2026.02.13 | ₩33,273 | ₩33,273 | ₩33,205 | ₩33,273 | 0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩33,219 | ₩33,220 | ₩33,086 | ₩33,206 | -0.04% | 7천 |
|---|
| 2026.02.11 | ₩33,259 | ₩33,406 | ₩33,206 | ₩33,263 | +0.01% | 1.3만 |
|---|
| 2026.02.10 | ₩33,406 | ₩33,406 | ₩33,139 | ₩33,139 | -0.80% | 6.9천 |
|---|
| 2026.02.09 | ₩33,273 | ₩33,273 | ₩33,006 | ₩33,206 | -0.20% | 2.8천 |
|---|
| 2026.02.06 | ₩33,246 | ₩33,299 | ₩32,953 | ₩33,099 | -0.44% | 9.7천 |
|---|
| 2026.02.05 | ₩33,255 | ₩33,255 | ₩33,019 | ₩33,059 | -0.59% | 1.1만 |
|---|
| 2026.02.04 | ₩33,043 | ₩33,299 | ₩32,933 | ₩33,006 | -0.11% | 4.9천 |
|---|
| 2026.02.03 | ₩33,340 | ₩33,420 | ₩33,193 | ₩33,299 | -0.12% | 1.4만 |
|---|
| 2026.02.02 | ₩33,460 | ₩33,460 | ₩33,340 | ₩33,340 | -0.36% | 2.3천 |
|---|
| 2026.01.30 | ₩33,500 | ₩33,500 | ₩33,246 | ₩33,340 | -0.48% | 1.8천 |
|---|
| 2026.01.29 | ₩33,326 | ₩33,326 | ₩33,246 | ₩33,310 | -0.05% | 4.7천 |
|---|
| 2026.01.28 | ₩33,139 | ₩33,340 | ₩33,139 | ₩33,339 | +0.60% | 2.7천 |
|---|
| 2026.01.27 | ₩33,323 | ₩33,406 | ₩33,306 | ₩33,406 | +0.25% | 2.4천 |
|---|
| 2026.01.26 | ₩33,406 | ₩33,433 | ₩33,293 | ₩33,293 | -0.34% | 6.5천 |
|---|
| 2026.01.23 | ₩33,184 | ₩33,366 | ₩33,184 | ₩33,273 | +0.27% | 1.7천 |
|---|
| 2026.01.22 | ₩33,233 | ₩33,406 | ₩33,115 | ₩33,326 | +0.28% | 1.5만 |
|---|
| 2026.01.21 | ₩33,033 | ₩33,339 | ₩33,033 | ₩33,206 | +0.52% | 7.5천 |
|---|
| 2026.01.20 | ₩33,233 | ₩33,286 | ₩33,099 | ₩33,153 | -0.24% | 2.1만 |
|---|
| 2026.01.16 | ₩33,139 | ₩33,322 | ₩33,113 | ₩33,286 | +0.44% | 1만 |
|---|
| 2026.01.15 | ₩33,206 | ₩33,340 | ₩32,971 | ₩33,099 | -0.32% | 2.8만 |
|---|
| 2026.01.14 | ₩32,993 | ₩33,153 | ₩32,646 | ₩33,153 | +0.49% | 1.2만 |
|---|
| 2026.01.13 | ₩32,606 | ₩32,966 | ₩32,369 | ₩32,939 | +1.02% | 2만 |
|---|
| 2026.01.12 | ₩32,493 | ₩32,633 | ₩32,353 | ₩32,477 | -0.05% | 7.3천 |
|---|
| 2026.01.09 | ₩32,539 | ₩32,646 | ₩32,379 | ₩32,459 | -0.25% | 5.4천 |
|---|
| 2026.01.08 | ₩32,579 | ₩32,699 | ₩32,486 | ₩32,513 | -0.20% | 6.9천 |
|---|
| 2026.01.07 | ₩32,606 | ₩32,646 | ₩32,473 | ₩32,579 | -0.08% | 6.5천 |
|---|
| 2026.01.06 | ₩32,739 | ₩32,779 | ₩32,419 | ₩32,459 | -0.86% | 6.7천 |
|---|
| 2026.01.05 | ₩33,206 | ₩33,206 | ₩32,553 | ₩32,646 | -1.69% | 8.2천 |
|---|
| 2026.01.02 | ₩32,299 | ₩32,739 | ₩32,273 | ₩32,706 | +1.26% | 2.2만 |
|---|
| 2025.12.31 | ₩32,539 | ₩32,699 | ₩32,046 | ₩32,246 | -0.90% | 4만 |
|---|
| 2025.12.30 | ₩32,446 | ₩32,693 | ₩32,446 | ₩32,619 | +0.53% | 1.4만 |
|---|
| 2025.12.29 | ₩32,579 | ₩32,739 | ₩32,366 | ₩32,559 | -0.06% | 2.3만 |
|---|
| 2025.12.26 | ₩32,673 | ₩32,793 | ₩32,566 | ₩32,713 | +0.12% | 6.3천 |
|---|
| 2025.12.24 | ₩33,166 | ₩33,299 | ₩33,166 | ₩33,299 | +0.40% | 6.4천 |
|---|
| 2025.12.23 | ₩33,179 | ₩33,179 | ₩32,939 | ₩33,139 | -0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩33,139 | ₩33,213 | ₩32,926 | ₩33,150 | +0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩33,205 | ₩33,286 | ₩33,139 | ₩33,139 | -0.20% | 4.5천 |
|---|
| 2025.12.18 | ₩33,099 | ₩33,273 | ₩33,099 | ₩33,273 | +0.52% | 4.8천 |
|---|
| 2025.12.17 | ₩33,099 | ₩33,286 | ₩33,086 | ₩33,259 | +0.48% | 4.2천 |
|---|
| 2025.12.16 | ₩33,193 | ₩33,286 | ₩32,953 | ₩33,086 | -0.32% | 4.8천 |
|---|
| 2025.12.15 | ₩32,739 | ₩33,072 | ₩32,739 | ₩33,006 | +0.81% | 2.8천 |
|---|
| 2025.12.12 | ₩33,006 | ₩33,099 | ₩32,979 | ₩33,073 | +0.20% | 5.8천 |
|---|
| 2025.12.11 | ₩33,006 | ₩33,073 | ₩32,906 | ₩33,006 | 0.00% | 6.4천 |
|---|
| 2025.12.10 | ₩32,900 | ₩32,969 | ₩32,740 | ₩32,968 | +0.21% | 5.5천 |
|---|
| 2025.12.09 | ₩32,949 | ₩33,006 | ₩32,859 | ₩32,860 | -0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩32,939 | ₩32,939 | ₩32,859 | ₩32,913 | -0.08% | 3.8천 |
|---|
| 2025.12.05 | ₩32,805 | ₩32,846 | ₩32,688 | ₩32,806 | +0.00% | 9.5천 |
|---|
| 2025.12.04 | ₩32,753 | ₩32,806 | ₩32,543 | ₩32,766 | +0.04% | 6.8천 |
|---|
| 2025.12.03 | ₩32,939 | ₩33,006 | ₩32,673 | ₩32,686 | -0.77% | 1.1만 |
|---|
| 2025.12.02 | ₩32,966 | ₩33,002 | ₩32,794 | ₩32,845 | -0.37% | 7.2천 |
|---|
| 2025.12.01 | ₩32,953 | ₩32,993 | ₩32,725 | ₩32,913 | -0.12% | 3천 |
|---|
| 2025.11.28 | ₩32,739 | ₩33,033 | ₩32,739 | ₩32,753 | +0.04% | 7.1천 |
|---|
| 2025.11.26 | ₩32,726 | ₩32,806 | ₩32,699 | ₩32,699 | -0.08% | 6.4천 |
|---|
| 2025.11.25 | ₩32,553 | ₩32,939 | ₩32,486 | ₩32,726 | +0.53% | 1.6만 |
|---|
| 2025.11.24 | ₩32,859 | ₩32,909 | ₩32,539 | ₩32,566 | -0.89% | 7.1천 |
|---|
| 2025.11.21 | ₩32,673 | ₩32,926 | ₩32,539 | ₩32,680 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩32,979 | ₩33,006 | ₩32,686 | ₩32,686 | -0.89% | 7.3천 |
|---|
| 2025.11.19 | ₩32,859 | ₩32,979 | ₩32,779 | ₩32,966 | +0.32% | 4.7천 |
|---|
| 2025.11.18 | ₩32,851 | ₩33,086 | ₩32,780 | ₩33,019 | +0.51% | 7.9천 |
|---|
| 2025.11.17 | ₩33,089 | ₩33,089 | ₩32,953 | ₩32,956 | -0.40% | 8.9천 |
|---|
| 2025.11.14 | ₩32,819 | ₩33,006 | ₩32,766 | ₩33,006 | +0.57% | 1.2만 |
|---|
| 2025.11.13 | ₩33,246 | ₩33,246 | ₩32,859 | ₩33,139 | -0.32% | 1.4만 |
|---|
| 2025.11.12 | ₩33,259 | ₩33,299 | ₩33,259 | ₩33,281 | +0.07% | 7.9천 |
|---|
| 2025.11.11 | ₩33,153 | ₩33,299 | ₩32,806 | ₩33,246 | +0.28% | 4.4천 |
|---|
| 2025.11.10 | ₩32,926 | ₩33,179 | ₩32,833 | ₩33,153 | +0.69% | 8.1천 |
|---|
| 2025.11.07 | ₩32,770 | ₩32,992 | ₩32,770 | ₩32,928 | +0.48% | 4.9천 |
|---|
| 2025.11.06 | ₩33,033 | ₩33,033 | ₩32,846 | ₩32,900 | -0.40% | 6.7천 |
|---|
| 2025.11.05 | ₩33,073 | ₩33,073 | ₩32,740 | ₩32,819 | -0.77% | 6.7천 |
|---|
| 2025.11.04 | ₩32,766 | ₩33,141 | ₩32,686 | ₩32,739 | -0.08% | 9.6천 |
|---|
| 2025.11.03 | ₩33,139 | ₩33,139 | ₩32,739 | ₩32,739 | -1.21% | 8.3천 |
|---|
| 2025.10.31 | ₩32,859 | ₩33,046 | ₩32,739 | ₩33,006 | +0.45% | 1.8만 |
|---|
| 2025.10.30 | ₩33,086 | ₩33,086 | ₩32,886 | ₩32,939 | -0.44% | 8.8천 |
|---|
| 2025.10.29 | ₩33,179 | ₩33,285 | ₩33,126 | ₩33,126 | -0.16% | 6.9천 |
|---|
| 2025.10.28 | ₩33,313 | ₩33,313 | ₩33,270 | ₩33,299 | -0.04% | 4.5천 |
|---|
| 2025.10.27 | ₩33,326 | ₩33,326 | ₩33,153 | ₩33,193 | -0.40% | 1.4천 |
|---|
| 2025.10.24 | ₩33,299 | ₩33,299 | ₩33,141 | ₩33,229 | -0.21% | 2천 |
|---|
| 2025.10.23 | ₩33,219 | ₩33,219 | ₩33,073 | ₩33,106 | -0.34% | 1.1만 |
|---|
| 2025.10.22 | ₩33,380 | ₩33,380 | ₩33,073 | ₩33,219 | -0.48% | 2.8천 |
|---|
| 2025.10.21 | ₩33,126 | ₩33,340 | ₩33,126 | ₩33,326 | +0.60% | 6.5천 |
|---|
| 2025.10.20 | ₩32,939 | ₩33,326 | ₩32,939 | ₩33,193 | +0.77% | 2.5만 |
|---|
| 2025.10.17 | ₩32,873 | ₩33,113 | ₩32,873 | ₩33,006 | +0.41% | 1만 |
|---|
| 2025.10.16 | ₩33,233 | ₩33,233 | ₩32,779 | ₩32,806 | -1.28% | 1.6만 |
|---|
| 2025.10.15 | ₩33,206 | ₩33,219 | ₩32,753 | ₩33,073 | -0.40% | 3.6만 |
|---|
| 2025.10.14 | ₩33,166 | ₩33,406 | ₩33,010 | ₩33,206 | +0.12% | 5.2천 |
|---|
| 2025.10.13 | ₩33,366 | ₩33,366 | ₩33,013 | ₩33,273 | -0.28% | 1.1만 |
|---|
| 2025.10.10 | ₩33,486 | ₩33,578 | ₩33,340 | ₩33,366 | -0.36% | 8.4천 |
|---|
