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 | ₩28,176 | ₩28,456 | ₩27,942 | ₩28,363 | +0.66% | 2.3만 |
| 2026.10.08 | ₩28,029 | ₩28,450 | ₩27,709 | ₩28,430 | +1.43% | 2.9만 |
| 2026.10.07 | ₩28,096 | ₩28,510 | ₩27,909 | ₩28,136 | +0.14% | 1.7만 |
| 2026.10.06 | ₩28,576 | ₩29,044 | ₩28,389 | ₩28,389 | -0.65% | 2.7만 |
| 2026.10.05 | ₩29,684 | ₩29,724 | ₩27,829 | ₩28,496 | -4.00% | 7.5만 |
| 2026.10.02 | ₩29,911 | ₩30,087 | ₩29,561 | ₩29,561 | -1.17% | 7.2천 |
| 2026.10.01 | ₩29,991 | ₩29,991 | ₩29,471 | ₩29,697 | -0.98% | 1.4만 |
| 2026.09.30 | ₩29,591 | ₩30,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,387 |
| ₩30,018 |
| +1.44% |
| 1.9만 |
| 2026.09.29 | ₩30,365 | ₩30,365 | ₩29,564 | ₩29,778 | -1.93% | 2.1만 |
|---|
| 2026.09.28 | ₩30,458 | ₩30,805 | ₩29,978 | ₩30,259 | -0.66% | 1.1만 |
|---|
| 2026.09.25 | ₩30,699 | ₩30,907 | ₩30,405 | ₩30,899 | +0.65% | 1.4만 |
|---|
| 2026.09.24 | ₩30,966 | ₩31,272 | ₩30,712 | ₩30,712 | -0.82% | 1.8만 |
|---|
| 2026.09.23 | ₩31,206 | ₩31,206 | ₩30,885 | ₩31,099 | -0.34% | 1.2만 |
|---|
| 2026.09.22 | ₩31,606 | ₩31,620 | ₩31,272 | ₩31,272 | -1.06% | 8.2천 |
|---|
| 2026.09.21 | ₩31,166 | ₩31,366 | ₩31,166 | ₩31,316 | +0.48% | 9천 |
|---|
| 2026.09.18 | ₩31,166 | ₩31,206 | ₩31,046 | ₩31,192 | +0.09% | 1.4천 |
|---|
| 2026.09.17 | ₩31,032 | ₩31,688 | ₩31,032 | ₩31,333 | +0.97% | 2만 |
|---|
| 2026.09.16 | ₩31,099 | ₩31,286 | ₩30,886 | ₩30,992 | -0.34% | 4.4천 |
|---|
| 2026.09.15 | ₩30,925 | ₩31,873 | ₩30,767 | ₩31,099 | +0.56% | 3.2만 |
|---|
| 2026.09.14 | ₩31,139 | ₩31,139 | ₩30,712 | ₩30,712 | -1.37% | 1.2만 |
|---|
| 2026.09.11 | ₩31,099 | ₩31,111 | ₩30,712 | ₩30,965 | -0.43% | 8.2천 |
|---|
| 2026.09.10 | ₩31,032 | ₩31,046 | ₩30,832 | ₩30,939 | -0.30% | 7천 |
|---|
| 2026.09.09 | ₩30,966 | ₩31,232 | ₩30,832 | ₩31,032 | +0.22% | 8.8천 |
|---|
| 2026.09.08 | ₩30,966 | ₩31,099 | ₩30,832 | ₩31,032 | +0.22% | 6.9천 |
|---|
| 2026.09.04 | ₩30,966 | ₩31,433 | ₩30,966 | ₩31,192 | +0.73% | 3.5천 |
|---|
| 2026.09.03 | ₩31,086 | ₩31,099 | ₩30,966 | ₩31,099 | +0.04% | 1만 |
|---|
| 2026.09.02 | ₩31,167 | ₩31,433 | ₩31,072 | ₩31,099 | -0.22% | 1.2만 |
|---|
| 2026.09.01 | ₩31,189 | ₩31,539 | ₩31,166 | ₩31,353 | +0.53% | 1.1만 |
|---|
| 2026.08.31 | ₩31,393 | ₩31,538 | ₩31,166 | ₩31,246 | -0.47% | 6.8천 |
|---|
| 2026.08.28 | ₩31,373 | ₩31,553 | ₩31,166 | ₩31,359 | -0.04% | 1.1만 |
|---|
| 2026.08.27 | ₩31,393 | ₩31,820 | ₩31,184 | ₩31,433 | +0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩31,326 | ₩31,339 | ₩31,232 | ₩31,339 | +0.04% | 8.4천 |
|---|
| 2026.08.25 | ₩31,223 | ₩31,393 | ₩31,219 | ₩31,279 | +0.18% | 1.1만 |
|---|
| 2026.08.24 | ₩31,166 | ₩31,176 | ₩31,046 | ₩31,145 | -0.07% | 5.9천 |
|---|
| 2026.08.21 | ₩31,057 | ₩31,192 | ₩31,057 | ₩31,179 | +0.39% | 4.2천 |
|---|
| 2026.08.20 | ₩31,179 | ₩31,192 | ₩31,086 | ₩31,139 | -0.13% | 5.8천 |
|---|
| 2026.08.19 | ₩31,072 | ₩31,192 | ₩31,046 | ₩31,099 | +0.09% | 1.9만 |
|---|
| 2026.08.18 | ₩31,263 | ₩31,263 | ₩30,966 | ₩30,986 | -0.89% | 9.9천 |
|---|
| 2026.08.17 | ₩31,486 | ₩31,486 | ₩31,184 | ₩31,286 | -0.64% | 1.5만 |
|---|
| 2026.08.14 | ₩31,473 | ₩31,473 | ₩31,259 | ₩31,359 | -0.36% | 4.9천 |
|---|
| 2026.08.13 | ₩31,446 | ₩31,446 | ₩31,099 | ₩31,379 | -0.21% | 1.2만 |
|---|
| 2026.08.12 | ₩31,433 | ₩31,433 | ₩31,299 | ₩31,366 | -0.21% | 8.2천 |
|---|
| 2026.08.11 | ₩31,339 | ₩31,466 | ₩31,339 | ₩31,353 | +0.04% | 2.6천 |
|---|
| 2026.08.10 | ₩31,459 | ₩31,473 | ₩31,326 | ₩31,379 | -0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩31,499 | ₩31,553 | ₩31,419 | ₩31,486 | -0.04% | 2.2천 |
|---|
| 2026.08.06 | ₩31,526 | ₩31,633 | ₩31,526 | ₩31,633 | +0.34% | 5.3천 |
|---|
| 2026.08.05 | ₩31,566 | ₩31,657 | ₩31,526 | ₩31,566 | 0.00% | 7.2천 |
|---|
| 2026.08.04 | ₩31,660 | ₩31,700 | ₩31,499 | ₩31,566 | -0.30% | 1.9만 |
|---|
| 2026.08.03 | ₩31,700 | ₩31,836 | ₩31,700 | ₩31,753 | +0.17% | 6.1천 |
|---|
| 2026.07.31 | ₩31,686 | ₩31,793 | ₩31,686 | ₩31,700 | +0.04% | 1만 |
|---|
| 2026.07.30 | ₩31,660 | ₩31,780 | ₩31,593 | ₩31,686 | +0.08% | 4.8천 |
|---|
| 2026.07.29 | ₩31,633 | ₩31,686 | ₩31,593 | ₩31,686 | +0.17% | 5.3천 |
|---|
| 2026.07.28 | ₩31,700 | ₩31,833 | ₩31,699 | ₩31,746 | +0.15% | 4.6천 |
|---|
| 2026.07.27 | ₩31,646 | ₩31,660 | ₩31,539 | ₩31,633 | -0.04% | 5.8천 |
|---|
| 2026.07.24 | ₩31,633 | ₩31,780 | ₩31,526 | ₩31,780 | +0.46% | 7.1천 |
|---|
| 2026.07.23 | ₩31,833 | ₩31,833 | ₩31,433 | ₩31,526 | -0.96% | 6.6천 |
|---|
| 2026.07.22 | ₩31,823 | ₩31,823 | ₩31,773 | ₩31,773 | -0.16% | 971 |
|---|
| 2026.07.21 | ₩31,700 | ₩31,846 | ₩31,700 | ₩31,700 | 0.00% | 8.3천 |
|---|
| 2026.07.20 | ₩31,780 | ₩31,846 | ₩31,713 | ₩31,766 | -0.04% | 5.2천 |
|---|
| 2026.07.17 | ₩31,633 | ₩31,740 | ₩31,633 | ₩31,740 | +0.34% | 5.1천 |
|---|
| 2026.07.16 | ₩31,740 | ₩31,793 | ₩31,646 | ₩31,660 | -0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩31,420 | ₩31,833 | ₩31,420 | ₩31,833 | +1.31% | 1.9만 |
|---|
| 2026.07.14 | ₩31,499 | ₩31,566 | ₩31,419 | ₩31,499 | 0.00% | 5.7천 |
|---|
| 2026.07.13 | ₩31,620 | ₩31,686 | ₩31,433 | ₩31,499 | -0.38% | 1만 |
|---|
| 2026.07.10 | ₩31,633 | ₩31,686 | ₩31,499 | ₩31,513 | -0.38% | 1.5만 |
|---|
| 2026.07.09 | ₩31,433 | ₩31,673 | ₩31,433 | ₩31,673 | +0.76% | 1.1만 |
|---|
| 2026.07.08 | ₩31,620 | ₩31,620 | ₩31,259 | ₩31,433 | -0.59% | 6.3천 |
|---|
| 2026.07.07 | ₩31,633 | ₩31,633 | ₩31,526 | ₩31,539 | -0.30% | 1.7만 |
|---|
| 2026.07.06 | ₩31,499 | ₩31,766 | ₩31,457 | ₩31,566 | +0.21% | 4.7천 |
|---|
| 2026.07.02 | ₩31,446 | ₩31,679 | ₩31,433 | ₩31,473 | +0.08% | 3천 |
|---|
| 2026.07.01 | ₩31,353 | ₩31,686 | ₩31,353 | ₩31,566 | +0.68% | 1.1만 |
|---|
| 2026.06.30 | ₩31,513 | ₩31,953 | ₩31,099 | ₩31,339 | -0.55% | 3.9만 |
|---|
| 2026.06.29 | ₩31,553 | ₩31,633 | ₩31,462 | ₩31,513 | -0.13% | 1.1만 |
|---|
| 2026.06.26 | ₩31,660 | ₩31,860 | ₩31,553 | ₩31,553 | -0.34% | 6.9천 |
|---|
| 2026.06.25 | ₩31,967 | ₩32,073 | ₩31,473 | ₩31,593 | -1.17% | 2만 |
|---|
| 2026.06.24 | ₩32,540 | ₩32,741 | ₩32,455 | ₩32,594 | +0.16% | 7.6천 |
|---|
| 2026.06.23 | ₩32,500 | ₩32,595 | ₩32,461 | ₩32,461 | -0.12% | 7.3천 |
|---|
| 2026.06.22 | ₩32,647 | ₩32,647 | ₩32,547 | ₩32,567 | -0.24% | 5.2천 |
|---|
| 2026.06.18 | ₩32,621 | ₩32,701 | ₩32,407 | ₩32,567 | -0.16% | 1.1천 |
|---|
| 2026.06.17 | ₩32,555 | ₩32,555 | ₩32,474 | ₩32,474 | -0.25% | 1.4천 |
|---|
| 2026.06.16 | ₩32,380 | ₩32,594 | ₩32,380 | ₩32,554 | +0.54% | 3.1천 |
|---|
| 2026.06.15 | ₩32,193 | ₩32,661 | ₩32,193 | ₩32,556 | +1.13% | 7.6천 |
|---|
| 2026.06.12 | ₩32,500 | ₩32,527 | ₩32,367 | ₩32,460 | -0.12% | 6.7천 |
|---|
| 2026.06.11 | ₩32,320 | ₩32,447 | ₩32,247 | ₩32,247 | -0.23% | 5.7천 |
|---|
| 2026.06.10 | ₩32,300 | ₩32,314 | ₩32,153 | ₩32,314 | +0.04% | 2.8천 |
|---|
| 2026.06.09 | ₩32,327 | ₩32,367 | ₩32,193 | ₩32,367 | +0.12% | 3.5천 |
|---|
| 2026.06.08 | ₩32,314 | ₩32,460 | ₩32,180 | ₩32,460 | +0.45% | 5.4천 |
|---|
| 2026.06.05 | ₩32,227 | ₩32,305 | ₩32,180 | ₩32,180 | -0.14% | 1.1만 |
|---|
| 2026.06.04 | ₩32,324 | ₩32,324 | ₩32,247 | ₩32,254 | -0.22% | 4.4천 |
|---|
| 2026.06.03 | ₩32,314 | ₩32,314 | ₩32,047 | ₩32,233 | -0.25% | 3.2천 |
|---|
| 2026.06.02 | ₩32,100 | ₩32,220 | ₩32,100 | ₩32,220 | +0.37% | 2.9천 |
|---|
| 2026.06.01 | ₩32,193 | ₩32,380 | ₩32,193 | ₩32,247 | +0.17% | 7.9천 |
|---|
| 2026.05.29 | ₩32,340 | ₩32,524 | ₩32,193 | ₩32,207 | -0.41% | 1.9만 |
|---|
| 2026.05.28 | ₩32,348 | ₩32,634 | ₩32,340 | ₩32,380 | +0.10% | 8.5천 |
|---|
| 2026.05.27 | ₩32,474 | ₩32,500 | ₩32,340 | ₩32,434 | -0.12% | 5.9천 |
|---|
| 2026.05.26 | ₩32,407 | ₩32,566 | ₩32,340 | ₩32,474 | +0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩32,260 | ₩32,367 | ₩32,167 | ₩32,367 | +0.33% | 4.6천 |
|---|
| 2026.05.21 | ₩32,407 | ₩32,407 | ₩32,087 | ₩32,127 | -0.86% | 5.4천 |
|---|
| 2026.05.20 | ₩32,500 | ₩32,500 | ₩32,314 | ₩32,407 | -0.29% | 1.2만 |
|---|
| 2026.05.19 | ₩32,500 | ₩32,674 | ₩32,367 | ₩32,434 | -0.21% | 7.3천 |
|---|
| 2026.05.18 | ₩32,774 | ₩32,941 | ₩32,527 | ₩32,527 | -0.75% | 3.7천 |
|---|
| 2026.05.15 | ₩32,861 | ₩32,887 | ₩32,741 | ₩32,741 | -0.37% | 3.4천 |
|---|
| 2026.05.14 | ₩33,128 | ₩33,128 | ₩32,914 | ₩33,048 | -0.24% | 2.5천 |
|---|
| 2026.05.13 | ₩33,168 | ₩33,168 | ₩32,874 | ₩32,874 | -0.89% | 9.2천 |
|---|
| 2026.05.12 | ₩32,981 | ₩33,034 | ₩32,854 | ₩33,034 | +0.16% | 7.9천 |
|---|
| 2026.05.11 | ₩33,101 | ₩33,168 | ₩32,981 | ₩33,074 | -0.08% | 6.3천 |
|---|
| 2026.05.08 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩33,074 | ₩33,128 | ₩32,988 | ₩32,988 | -0.26% | 2.8천 |
|---|
| 2026.05.06 | ₩33,221 | ₩33,221 | ₩33,014 | ₩33,014 | -0.62% | 3.6천 |
|---|
| 2026.05.05 | ₩32,861 | ₩32,941 | ₩32,861 | ₩32,941 | +0.24% | 5.5천 |
|---|
| 2026.05.04 | ₩33,248 | ₩33,248 | ₩32,874 | ₩32,874 | -1.12% | 4천 |
|---|
| 2026.05.01 | ₩33,088 | ₩33,088 | ₩33,074 | ₩33,074 | -0.04% | 1.2천 |
|---|
| 2026.04.30 | ₩32,901 | ₩33,034 | ₩32,847 | ₩32,914 | +0.04% | 5.6천 |
|---|
| 2026.04.29 | ₩33,021 | ₩33,315 | ₩33,021 | ₩33,315 | +0.89% | 4.3천 |
|---|
| 2026.04.28 | ₩33,108 | ₩33,108 | ₩32,807 | ₩33,021 | -0.26% | 3.6천 |
|---|
| 2026.04.27 | ₩32,861 | ₩33,081 | ₩32,861 | ₩33,081 | +0.67% | 9.9천 |
|---|
| 2026.04.24 | ₩32,864 | ₩33,235 | ₩32,864 | ₩33,235 | +1.13% | 1.7천 |
|---|
| 2026.04.23 | ₩33,054 | ₩33,341 | ₩33,048 | ₩33,048 | -0.02% | 6.6천 |
|---|
| 2026.04.22 | ₩32,807 | ₩33,301 | ₩32,794 | ₩33,249 | +1.35% | 4.5천 |
|---|
| 2026.04.21 | ₩33,034 | ₩33,288 | ₩32,634 | ₩32,647 | -1.17% | 4.1천 |
|---|
| 2026.04.20 | ₩32,901 | ₩33,068 | ₩32,901 | ₩32,961 | +0.18% | 9.3천 |
|---|
| 2026.04.17 | ₩33,021 | ₩33,021 | ₩32,801 | ₩32,901 | -0.36% | 5.6천 |
|---|
| 2026.04.16 | ₩32,500 | ₩33,021 | ₩32,500 | ₩32,781 | +0.86% | 3.6천 |
|---|
| 2026.04.15 | ₩32,721 | ₩33,021 | ₩32,721 | ₩33,021 | +0.92% | 2.5천 |
|---|
| 2026.04.14 | ₩32,968 | ₩32,968 | ₩32,834 | ₩32,968 | 0.00% | 9.1천 |
|---|
| 2026.04.13 | ₩32,714 | ₩32,878 | ₩32,714 | ₩32,878 | +0.50% | 1.3천 |
|---|
| 2026.04.10 | ₩32,968 | ₩33,235 | ₩32,774 | ₩32,774 | -0.59% | 7.1천 |
|---|
| 2026.04.09 | ₩32,987 | ₩32,994 | ₩32,647 | ₩32,901 | -0.26% | 3.1천 |
|---|
| 2026.04.08 | ₩32,474 | ₩32,687 | ₩32,126 | ₩32,687 | +0.66% | 0 |
|---|
| 2026.04.07 | ₩32,568 | ₩32,568 | ₩32,113 | ₩32,227 | -1.05% | 1만 |
|---|
| 2026.04.06 | ₩32,447 | ₩32,580 | ₩32,367 | ₩32,367 | -0.25% | 3.7천 |
|---|
| 2026.04.02 | ₩32,167 | ₩32,300 | ₩32,167 | ₩32,278 | +0.34% | 3.3천 |
|---|
| 2026.04.01 | ₩32,300 | ₩32,367 | ₩31,863 | ₩32,167 | -0.41% | 8.7천 |
|---|
| 2026.03.31 | ₩31,846 | ₩32,327 | ₩31,686 | ₩31,686 | -0.50% | 2.9만 |
|---|
| 2026.03.30 | ₩32,033 | ₩32,207 | ₩31,833 | ₩31,833 | -0.62% | 9.8천 |
|---|
| 2026.03.27 | ₩31,766 | ₩32,087 | ₩31,766 | ₩32,047 | +0.88% | 3.5천 |
|---|
| 2026.03.26 | ₩32,474 | ₩32,474 | ₩31,766 | ₩31,766 | -2.18% | 7.4천 |
|---|
| 2026.03.25 | ₩32,843 | ₩32,843 | ₩32,466 | ₩32,754 | -0.27% | 2.8천 |
|---|
| 2026.03.24 | ₩32,807 | ₩32,901 | ₩32,554 | ₩32,767 | -0.12% | 4.4천 |
|---|
| 2026.03.23 | ₩32,567 | ₩32,807 | ₩32,507 | ₩32,807 | +0.74% | 6.9천 |
|---|
| 2026.03.20 | ₩32,567 | ₩32,567 | ₩32,327 | ₩32,394 | -0.53% | 1.6만 |
|---|
| 2026.03.19 | ₩32,554 | ₩32,567 | ₩32,467 | ₩32,500 | -0.16% | 8.8천 |
|---|
| 2026.03.18 | ₩32,567 | ₩32,634 | ₩32,394 | ₩32,394 | -0.53% | 1.2만 |
|---|
| 2026.03.17 | ₩32,480 | ₩32,701 | ₩32,367 | ₩32,487 | +0.02% | 6천 |
|---|
| 2026.03.16 | ₩32,314 | ₩32,487 | ₩32,207 | ₩32,254 | -0.19% | 2.4만 |
|---|
| 2026.03.13 | ₩32,801 | ₩32,801 | ₩32,247 | ₩32,314 | -1.49% | 2.4만 |
|---|
| 2026.03.12 | ₩32,514 | ₩32,974 | ₩32,327 | ₩32,327 | -0.57% | 1.6만 |
|---|
| 2026.03.11 | ₩32,834 | ₩33,275 | ₩32,540 | ₩32,607 | -0.69% | 1.6만 |
|---|
| 2026.03.10 | ₩32,714 | ₩33,134 | ₩32,714 | ₩32,861 | +0.45% | 1 |
|---|
| 2026.03.09 | ₩32,767 | ₩33,168 | ₩32,714 | ₩32,767 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩33,168 | ₩33,261 | ₩32,834 | ₩33,054 | -0.34% | 1 |
|---|
| 2026.03.05 | ₩33,221 | ₩33,488 | ₩33,027 | ₩33,194 | -0.08% | 1 |
|---|
| 2026.03.04 | ₩33,368 | ₩33,535 | ₩33,235 | ₩33,235 | -0.40% | 1 |
|---|
| 2026.03.03 | ₩33,301 | ₩33,690 | ₩33,275 | ₩33,461 | +0.48% | 1 |
|---|
| 2026.03.02 | ₩33,061 | ₩33,301 | ₩33,041 | ₩33,301 | +0.73% | 1 |
|---|
| 2026.02.27 | ₩33,101 | ₩33,235 | ₩32,834 | ₩33,008 | -0.28% | 1 |
|---|
| 2026.02.26 | ₩33,368 | ₩33,403 | ₩33,301 | ₩33,403 | +0.10% | 3.8천 |
|---|
| 2026.02.25 | ₩33,235 | ₩33,368 | ₩33,235 | ₩33,368 | +0.40% | 1 |
|---|
| 2026.02.24 | ₩33,328 | ₩33,328 | ₩33,261 | ₩33,288 | -0.12% | 1 |
|---|
| 2026.02.23 | ₩33,301 | ₩33,301 | ₩33,265 | ₩33,265 | -0.11% | 1 |
|---|
| 2026.02.20 | ₩33,114 | ₩33,301 | ₩33,114 | ₩33,301 | +0.56% | 2천 |
|---|
| 2026.02.19 | ₩33,301 | ₩33,328 | ₩33,181 | ₩33,225 | -0.23% | 3.5천 |
|---|
| 2026.02.18 | ₩33,301 | ₩33,301 | ₩33,283 | ₩33,301 | +0.00% | 1.3천 |
|---|
| 2026.02.17 | ₩33,315 | ₩33,315 | ₩33,254 | ₩33,301 | -0.04% | 3.8천 |
|---|
| 2026.02.13 | ₩33,301 | ₩33,301 | ₩33,233 | ₩33,301 | 0.00% | 1.9천 |
|---|
| 2026.02.12 | ₩33,248 | ₩33,248 | ₩33,114 | ₩33,235 | -0.04% | 7천 |
|---|
| 2026.02.11 | ₩33,288 | ₩33,435 | ₩33,235 | ₩33,291 | +0.01% | 1.3만 |
|---|
| 2026.02.10 | ₩33,435 | ₩33,435 | ₩33,168 | ₩33,168 | -0.80% | 6.9천 |
|---|
| 2026.02.09 | ₩33,301 | ₩33,301 | ₩33,034 | ₩33,235 | -0.20% | 2.8천 |
|---|
| 2026.02.06 | ₩33,275 | ₩33,328 | ₩32,981 | ₩33,128 | -0.44% | 9.7천 |
|---|
| 2026.02.05 | ₩33,284 | ₩33,284 | ₩33,048 | ₩33,088 | -0.59% | 1.1만 |
|---|
| 2026.02.04 | ₩33,071 | ₩33,328 | ₩32,961 | ₩33,034 | -0.11% | 4.9천 |
|---|
| 2026.02.03 | ₩33,368 | ₩33,448 | ₩33,221 | ₩33,328 | -0.12% | 1.4만 |
|---|
| 2026.02.02 | ₩33,488 | ₩33,488 | ₩33,368 | ₩33,368 | -0.36% | 2.3천 |
|---|
| 2026.01.30 | ₩33,528 | ₩33,528 | ₩33,275 | ₩33,368 | -0.48% | 1.8천 |
|---|
| 2026.01.29 | ₩33,355 | ₩33,355 | ₩33,275 | ₩33,339 | -0.05% | 4.7천 |
|---|
| 2026.01.28 | ₩33,168 | ₩33,368 | ₩33,168 | ₩33,368 | +0.60% | 2.7천 |
|---|
| 2026.01.27 | ₩33,351 | ₩33,435 | ₩33,335 | ₩33,435 | +0.25% | 2.4천 |
|---|
| 2026.01.26 | ₩33,435 | ₩33,461 | ₩33,321 | ₩33,321 | -0.34% | 6.5천 |
|---|
| 2026.01.23 | ₩33,213 | ₩33,395 | ₩33,213 | ₩33,301 | +0.27% | 1.7천 |
|---|
| 2026.01.22 | ₩33,261 | ₩33,435 | ₩33,143 | ₩33,355 | +0.28% | 1.5만 |
|---|
| 2026.01.21 | ₩33,061 | ₩33,368 | ₩33,061 | ₩33,235 | +0.52% | 7.5천 |
|---|
| 2026.01.20 | ₩33,261 | ₩33,315 | ₩33,128 | ₩33,181 | -0.24% | 2.1만 |
|---|
| 2026.01.16 | ₩33,168 | ₩33,351 | ₩33,141 | ₩33,315 | +0.44% | 1만 |
|---|
| 2026.01.15 | ₩33,235 | ₩33,368 | ₩32,999 | ₩33,128 | -0.32% | 2.8만 |
|---|
| 2026.01.14 | ₩33,021 | ₩33,181 | ₩32,674 | ₩33,181 | +0.49% | 1.2만 |
|---|
| 2026.01.13 | ₩32,634 | ₩32,994 | ₩32,397 | ₩32,968 | +1.02% | 2만 |
|---|
| 2026.01.12 | ₩32,520 | ₩32,661 | ₩32,380 | ₩32,505 | -0.05% | 7.3천 |
|---|
| 2026.01.09 | ₩32,567 | ₩32,674 | ₩32,407 | ₩32,487 | -0.25% | 5.4천 |
|---|
| 2026.01.08 | ₩32,607 | ₩32,727 | ₩32,514 | ₩32,540 | -0.20% | 6.9천 |
|---|
| 2026.01.07 | ₩32,634 | ₩32,674 | ₩32,500 | ₩32,607 | -0.08% | 6.5천 |
|---|
| 2026.01.06 | ₩32,767 | ₩32,807 | ₩32,447 | ₩32,487 | -0.86% | 6.7천 |
|---|
| 2026.01.05 | ₩33,235 | ₩33,235 | ₩32,581 | ₩32,674 | -1.69% | 8.2천 |
|---|
| 2026.01.02 | ₩32,327 | ₩32,767 | ₩32,300 | ₩32,734 | +1.26% | 2.2만 |
|---|
| 2025.12.31 | ₩32,567 | ₩32,727 | ₩32,073 | ₩32,274 | -0.90% | 4만 |
|---|
| 2025.12.30 | ₩32,474 | ₩32,721 | ₩32,474 | ₩32,647 | +0.53% | 1.4만 |
|---|
| 2025.12.29 | ₩32,607 | ₩32,767 | ₩32,394 | ₩32,587 | -0.06% | 2.3만 |
|---|
| 2025.12.26 | ₩32,701 | ₩32,821 | ₩32,594 | ₩32,741 | +0.12% | 6.3천 |
|---|
| 2025.12.24 | ₩33,194 | ₩33,328 | ₩33,194 | ₩33,328 | +0.40% | 6.4천 |
|---|
| 2025.12.23 | ₩33,208 | ₩33,208 | ₩32,968 | ₩33,168 | -0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩33,168 | ₩33,241 | ₩32,954 | ₩33,178 | +0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩33,234 | ₩33,315 | ₩33,168 | ₩33,168 | -0.20% | 4.5천 |
|---|
| 2025.12.18 | ₩33,128 | ₩33,301 | ₩33,128 | ₩33,301 | +0.52% | 4.8천 |
|---|
| 2025.12.17 | ₩33,128 | ₩33,315 | ₩33,114 | ₩33,288 | +0.48% | 4.2천 |
|---|
| 2025.12.16 | ₩33,221 | ₩33,314 | ₩32,981 | ₩33,114 | -0.32% | 4.8천 |
|---|
| 2025.12.15 | ₩32,767 | ₩33,100 | ₩32,767 | ₩33,034 | +0.81% | 2.8천 |
|---|
| 2025.12.12 | ₩33,034 | ₩33,128 | ₩33,008 | ₩33,101 | +0.20% | 5.8천 |
|---|
| 2025.12.11 | ₩33,034 | ₩33,101 | ₩32,934 | ₩33,034 | 0.00% | 6.4천 |
|---|
| 2025.12.10 | ₩32,928 | ₩32,997 | ₩32,768 | ₩32,996 | +0.21% | 5.5천 |
|---|
| 2025.12.09 | ₩32,977 | ₩33,034 | ₩32,887 | ₩32,888 | -0.27% | 4.2천 |
|---|
| 2025.12.08 | ₩32,967 | ₩32,968 | ₩32,887 | ₩32,941 | -0.08% | 3.8천 |
|---|
| 2025.12.05 | ₩32,833 | ₩32,874 | ₩32,716 | ₩32,834 | +0.00% | 9.5천 |
|---|
| 2025.12.04 | ₩32,781 | ₩32,834 | ₩32,571 | ₩32,794 | +0.04% | 6.8천 |
|---|
| 2025.12.03 | ₩32,968 | ₩33,034 | ₩32,701 | ₩32,714 | -0.77% | 1.1만 |
|---|
| 2025.12.02 | ₩32,994 | ₩33,030 | ₩32,822 | ₩32,873 | -0.37% | 7.2천 |
|---|
| 2025.12.01 | ₩32,981 | ₩33,021 | ₩32,753 | ₩32,941 | -0.12% | 3천 |
|---|
| 2025.11.28 | ₩32,767 | ₩33,061 | ₩32,767 | ₩32,781 | +0.04% | 7.1천 |
|---|
| 2025.11.26 | ₩32,754 | ₩32,834 | ₩32,727 | ₩32,727 | -0.08% | 6.4천 |
|---|
| 2025.11.25 | ₩32,581 | ₩32,968 | ₩32,514 | ₩32,754 | +0.53% | 1.6만 |
|---|
| 2025.11.24 | ₩32,887 | ₩32,937 | ₩32,567 | ₩32,594 | -0.89% | 7.1천 |
|---|
| 2025.11.21 | ₩32,701 | ₩32,954 | ₩32,567 | ₩32,707 | +0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩33,008 | ₩33,034 | ₩32,714 | ₩32,714 | -0.89% | 7.3천 |
|---|
| 2025.11.19 | ₩32,887 | ₩33,008 | ₩32,807 | ₩32,994 | +0.32% | 4.7천 |
|---|
| 2025.11.18 | ₩32,879 | ₩33,114 | ₩32,808 | ₩33,048 | +0.51% | 7.9천 |
|---|
| 2025.11.17 | ₩33,117 | ₩33,117 | ₩32,981 | ₩32,984 | -0.40% | 8.9천 |
|---|
| 2025.11.14 | ₩32,847 | ₩33,034 | ₩32,794 | ₩33,034 | +0.57% | 1.2만 |
|---|
| 2025.11.13 | ₩33,275 | ₩33,275 | ₩32,887 | ₩33,168 | -0.32% | 1.4만 |
|---|
| 2025.11.12 | ₩33,288 | ₩33,328 | ₩33,288 | ₩33,310 | +0.07% | 7.9천 |
|---|
| 2025.11.11 | ₩33,181 | ₩33,328 | ₩32,834 | ₩33,275 | +0.28% | 4.4천 |
|---|
| 2025.11.10 | ₩32,954 | ₩33,208 | ₩32,861 | ₩33,181 | +0.69% | 8.1천 |
|---|
| 2025.11.07 | ₩32,798 | ₩33,020 | ₩32,798 | ₩32,956 | +0.48% | 4.9천 |
|---|
| 2025.11.06 | ₩33,061 | ₩33,061 | ₩32,874 | ₩32,928 | -0.40% | 6.7천 |
|---|
| 2025.11.05 | ₩33,101 | ₩33,101 | ₩32,768 | ₩32,847 | -0.77% | 6.7천 |
|---|
| 2025.11.04 | ₩32,794 | ₩33,169 | ₩32,714 | ₩32,767 | -0.08% | 9.6천 |
|---|
| 2025.11.03 | ₩33,168 | ₩33,168 | ₩32,767 | ₩32,767 | -1.21% | 8.3천 |
|---|
| 2025.10.31 | ₩32,887 | ₩33,074 | ₩32,767 | ₩33,034 | +0.45% | 1.8만 |
|---|
| 2025.10.30 | ₩33,114 | ₩33,115 | ₩32,914 | ₩32,968 | -0.44% | 8.8천 |
|---|
| 2025.10.29 | ₩33,208 | ₩33,313 | ₩33,154 | ₩33,154 | -0.16% | 6.9천 |
|---|
| 2025.10.28 | ₩33,341 | ₩33,341 | ₩33,299 | ₩33,328 | -0.04% | 4.5천 |
|---|
| 2025.10.27 | ₩33,355 | ₩33,355 | ₩33,181 | ₩33,221 | -0.40% | 1.4천 |
|---|
| 2025.10.24 | ₩33,328 | ₩33,328 | ₩33,169 | ₩33,257 | -0.21% | 2천 |
|---|
| 2025.10.23 | ₩33,248 | ₩33,248 | ₩33,101 | ₩33,134 | -0.34% | 1.1만 |
|---|
| 2025.10.22 | ₩33,408 | ₩33,408 | ₩33,101 | ₩33,248 | -0.48% | 2.8천 |
|---|
| 2025.10.21 | ₩33,155 | ₩33,368 | ₩33,155 | ₩33,355 | +0.60% | 6.5천 |
|---|
| 2025.10.20 | ₩32,968 | ₩33,355 | ₩32,968 | ₩33,221 | +0.77% | 2.5만 |
|---|
| 2025.10.17 | ₩32,901 | ₩33,141 | ₩32,901 | ₩33,034 | +0.41% | 1만 |
|---|
| 2025.10.16 | ₩33,261 | ₩33,261 | ₩32,807 | ₩32,834 | -1.28% | 1.6만 |
|---|
| 2025.10.15 | ₩33,235 | ₩33,248 | ₩32,781 | ₩33,101 | -0.40% | 3.6만 |
|---|
| 2025.10.14 | ₩33,194 | ₩33,435 | ₩33,038 | ₩33,235 | +0.12% | 5.2천 |
|---|
| 2025.10.13 | ₩33,395 | ₩33,395 | ₩33,041 | ₩33,301 | -0.28% | 1.1만 |
|---|
| 2025.10.10 | ₩33,515 | ₩33,607 | ₩33,368 | ₩33,395 | -0.36% | 8.4천 |
|---|
