시장 데이터를 불러오는 중
First Horizon Corporation Depositary Shares, each representing 1/4000th Interest in a Share of Non-Cumulative Perpetual Preferred Stock, Series F · FHN-PF · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,342 | ₩20,603 | ₩20,261 | ₩20,603 | +1.28% | 1.5만 |
| 2026.10.08 | ₩20,315 | ₩20,536 | ₩20,248 | ₩20,435 | +0.59% | 8.1천 |
| 2026.10.07 | ₩20,315 | ₩20,462 | ₩20,167 | ₩20,415 | +0.49% | 1.7만 |
| 2026.10.06 | ₩20,516 | ₩20,636 | ₩20,516 | ₩20,555 | +0.19% | 3.5만 |
| 2026.10.05 | ₩20,784 | ₩21,065 | ₩20,100 | ₩20,636 | -0.71% | 2.2만 |
| 2026.10.02 | ₩20,971 | ₩21,132 | ₩20,838 | ₩20,864 | -0.51% | 7.4천 |
| 2026.10.01 | ₩20,556 | ₩21,153 | ₩20,556 | ₩20,985 | +2.09% | 2.1만 |
| 2026.09.30 | ₩21,105 | ₩21,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,777 |
| ₩20,958 |
| -0.70% |
| 4.4만 |
| 2026.09.29 | ₩21,306 | ₩21,373 | ₩21,132 | ₩21,199 | -0.50% | 6.7천 |
|---|
| 2026.09.28 | ₩21,909 | ₩22,110 | ₩21,387 | ₩21,387 | -2.39% | 1만 |
|---|
| 2026.09.25 | ₩22,070 | ₩22,137 | ₩21,601 | ₩22,110 | +0.18% | 2.7만 |
|---|
| 2026.09.24 | ₩22,311 | ₩22,311 | ₩21,842 | ₩21,923 | -1.74% | 1.7만 |
|---|
| 2026.09.23 | ₩22,137 | ₩22,419 | ₩22,097 | ₩22,125 | -0.05% | 6.3천 |
|---|
| 2026.09.22 | ₩22,298 | ₩22,526 | ₩22,177 | ₩22,177 | -0.54% | 1.1만 |
|---|
| 2026.09.21 | ₩22,593 | ₩22,606 | ₩22,231 | ₩22,231 | -1.60% | 3.8천 |
|---|
| 2026.09.18 | ₩22,539 | ₩22,713 | ₩22,486 | ₩22,486 | -0.24% | 1.5천 |
|---|
| 2026.09.17 | ₩22,472 | ₩22,553 | ₩22,392 | ₩22,392 | -0.36% | 3.3천 |
|---|
| 2026.09.16 | ₩22,231 | ₩22,680 | ₩22,231 | ₩22,392 | +0.72% | 3.4천 |
|---|
| 2026.09.15 | ₩21,896 | ₩22,325 | ₩21,708 | ₩22,258 | +1.65% | 7.8천 |
|---|
| 2026.09.14 | ₩22,492 | ₩22,492 | ₩21,588 | ₩22,003 | -2.17% | 2.2만 |
|---|
| 2026.09.11 | ₩22,310 | ₩22,325 | ₩22,271 | ₩22,285 | -0.11% | 2.9천 |
|---|
| 2026.09.10 | ₩22,579 | ₩22,579 | ₩22,218 | ₩22,218 | -1.60% | 1.6만 |
|---|
| 2026.09.09 | ₩22,995 | ₩22,995 | ₩22,526 | ₩22,653 | -1.49% | 2.4천 |
|---|
| 2026.09.08 | ₩23,055 | ₩23,055 | ₩22,648 | ₩22,740 | -1.37% | 1.9천 |
|---|
| 2026.09.04 | ₩22,780 | ₩22,780 | ₩22,559 | ₩22,780 | -0.00% | 4.2천 |
|---|
| 2026.09.03 | ₩23,196 | ₩23,196 | ₩22,633 | ₩22,633 | -2.43% | 3.2천 |
|---|
| 2026.09.02 | ₩22,780 | ₩22,877 | ₩22,727 | ₩22,727 | -0.24% | 2천 |
|---|
| 2026.09.01 | ₩22,807 | ₩23,651 | ₩22,539 | ₩22,660 | -0.65% | 4.2천 |
|---|
| 2026.08.31 | ₩22,662 | ₩23,182 | ₩22,445 | ₩22,807 | +0.64% | 9.7만 |
|---|
| 2026.08.28 | ₩23,182 | ₩23,182 | ₩22,847 | ₩23,082 | -0.43% | 5.4천 |
|---|
| 2026.08.27 | ₩23,316 | ₩23,631 | ₩22,929 | ₩23,102 | -0.92% | 3.6천 |
|---|
| 2026.08.26 | ₩23,310 | ₩23,491 | ₩23,115 | ₩23,115 | -0.83% | 5.8천 |
|---|
| 2026.08.25 | ₩23,357 | ₩23,437 | ₩22,754 | ₩23,424 | +0.29% | 1만 |
|---|
| 2026.08.24 | ₩22,794 | ₩23,156 | ₩22,794 | ₩23,115 | +1.41% | 3.3천 |
|---|
| 2026.08.21 | ₩22,713 | ₩22,876 | ₩22,713 | ₩22,816 | +0.45% | 5.2천 |
|---|
| 2026.08.20 | ₩23,142 | ₩23,142 | ₩22,713 | ₩22,847 | -1.27% | 7.7천 |
|---|
| 2026.08.19 | ₩23,223 | ₩23,249 | ₩22,888 | ₩22,993 | -0.99% | 1.1만 |
|---|
| 2026.08.18 | ₩23,544 | ₩23,544 | ₩23,055 | ₩23,094 | -1.91% | 1.3만 |
|---|
| 2026.08.17 | ₩23,437 | ₩23,638 | ₩23,437 | ₩23,544 | +0.46% | 8천 |
|---|
| 2026.08.14 | ₩23,381 | ₩23,611 | ₩23,381 | ₩23,611 | +0.99% | 2.4천 |
|---|
| 2026.08.13 | ₩23,450 | ₩23,491 | ₩23,444 | ₩23,444 | -0.03% | 1.3천 |
|---|
| 2026.08.12 | ₩23,343 | ₩23,558 | ₩23,343 | ₩23,558 | +0.92% | 5.6천 |
|---|
| 2026.08.11 | ₩23,303 | ₩23,450 | ₩23,303 | ₩23,450 | +0.63% | 4.5천 |
|---|
| 2026.08.10 | ₩23,353 | ₩23,558 | ₩23,303 | ₩23,517 | +0.70% | 2.1만 |
|---|
| 2026.08.07 | ₩23,491 | ₩23,491 | ₩23,357 | ₩23,430 | -0.26% | 1.8천 |
|---|
| 2026.08.06 | ₩23,477 | ₩23,517 | ₩23,303 | ₩23,517 | +0.17% | 1만 |
|---|
| 2026.08.05 | ₩23,450 | ₩23,517 | ₩23,424 | ₩23,424 | -0.11% | 3.9천 |
|---|
| 2026.08.04 | ₩23,135 | ₩23,397 | ₩23,000 | ₩23,316 | +0.78% | 1.8만 |
|---|
| 2026.08.03 | ₩23,149 | ₩23,303 | ₩23,149 | ₩23,303 | +0.67% | 2천 |
|---|
| 2026.07.31 | ₩22,968 | ₩23,240 | ₩22,968 | ₩23,048 | +0.35% | 1.3만 |
|---|
| 2026.07.30 | ₩22,914 | ₩23,115 | ₩22,847 | ₩23,088 | +0.76% | 4.5만 |
|---|
| 2026.07.29 | ₩23,048 | ₩23,129 | ₩22,888 | ₩22,934 | -0.49% | 4.4만 |
|---|
| 2026.07.28 | ₩23,182 | ₩23,236 | ₩23,006 | ₩23,118 | -0.28% | 4.6천 |
|---|
| 2026.07.27 | ₩22,928 | ₩23,154 | ₩22,821 | ₩23,154 | +0.99% | 1.7만 |
|---|
| 2026.07.24 | ₩22,981 | ₩22,981 | ₩22,955 | ₩22,955 | -0.12% | 4.2천 |
|---|
| 2026.07.23 | ₩23,196 | ₩23,196 | ₩22,861 | ₩22,861 | -1.44% | 3.1천 |
|---|
| 2026.07.22 | ₩22,981 | ₩23,109 | ₩22,981 | ₩23,075 | +0.41% | 4.9천 |
|---|
| 2026.07.21 | ₩23,290 | ₩23,290 | ₩23,048 | ₩23,075 | -0.92% | 9.5천 |
|---|
| 2026.07.20 | ₩23,196 | ₩23,303 | ₩23,196 | ₩23,256 | +0.26% | 7.6천 |
|---|
| 2026.07.17 | ₩23,370 | ₩23,370 | ₩23,129 | ₩23,242 | -0.55% | 3.9천 |
|---|
| 2026.07.16 | ₩23,401 | ₩23,571 | ₩23,062 | ₩23,430 | +0.12% | 3.2천 |
|---|
| 2026.07.15 | ₩22,901 | ₩23,625 | ₩22,847 | ₩23,611 | +3.10% | 5.8만 |
|---|
| 2026.07.14 | ₩22,754 | ₩22,830 | ₩22,553 | ₩22,807 | +0.24% | 1.1만 |
|---|
| 2026.07.13 | ₩22,727 | ₩22,794 | ₩22,727 | ₩22,787 | +0.27% | 5.4천 |
|---|
| 2026.07.10 | ₩22,888 | ₩22,888 | ₩22,740 | ₩22,807 | -0.35% | 5.3천 |
|---|
| 2026.07.09 | ₩22,874 | ₩22,901 | ₩22,660 | ₩22,714 | -0.70% | 4.7천 |
|---|
| 2026.07.08 | ₩22,794 | ₩22,861 | ₩22,767 | ₩22,767 | -0.12% | 3.8천 |
|---|
| 2026.07.07 | ₩22,975 | ₩22,975 | ₩22,780 | ₩22,780 | -0.85% | 1.2만 |
|---|
| 2026.07.06 | ₩22,955 | ₩23,088 | ₩22,914 | ₩23,008 | +0.23% | 1만 |
|---|
| 2026.07.02 | ₩22,888 | ₩23,047 | ₩22,888 | ₩23,047 | +0.70% | 2.1천 |
|---|
| 2026.07.01 | ₩22,834 | ₩23,142 | ₩22,834 | ₩22,847 | +0.06% | 5.7천 |
|---|
| 2026.06.30 | ₩22,874 | ₩23,000 | ₩22,687 | ₩22,834 | -0.18% | 5.3만 |
|---|
| 2026.06.29 | ₩22,888 | ₩23,035 | ₩22,821 | ₩23,022 | +0.59% | 1만 |
|---|
| 2026.06.26 | ₩22,968 | ₩22,981 | ₩22,821 | ₩22,874 | -0.41% | 3.1천 |
|---|
| 2026.06.25 | ₩23,055 | ₩23,169 | ₩22,660 | ₩22,834 | -0.96% | 1.5만 |
|---|
| 2026.06.24 | ₩23,450 | ₩23,457 | ₩23,397 | ₩23,397 | -0.23% | 1.1만 |
|---|
| 2026.06.23 | ₩23,316 | ₩23,397 | ₩23,234 | ₩23,363 | +0.20% | 6.2천 |
|---|
| 2026.06.22 | ₩23,303 | ₩23,397 | ₩23,229 | ₩23,316 | +0.06% | 2.1만 |
|---|
| 2026.06.18 | ₩23,424 | ₩23,424 | ₩23,303 | ₩23,303 | -0.51% | 2.3천 |
|---|
| 2026.06.17 | ₩23,229 | ₩23,316 | ₩23,145 | ₩23,254 | +0.11% | 7.3천 |
|---|
| 2026.06.16 | ₩23,102 | ₩23,221 | ₩23,089 | ₩23,122 | +0.09% | 3천 |
|---|
| 2026.06.15 | ₩23,423 | ₩23,424 | ₩23,089 | ₩23,089 | -1.43% | 8.8천 |
|---|
| 2026.06.12 | ₩23,196 | ₩23,370 | ₩23,196 | ₩23,196 | +0.00% | 3.2천 |
|---|
| 2026.06.11 | ₩23,316 | ₩23,316 | ₩23,209 | ₩23,287 | -0.13% | 3.8천 |
|---|
| 2026.06.10 | ₩23,209 | ₩23,249 | ₩23,182 | ₩23,182 | -0.12% | 1만 |
|---|
| 2026.06.09 | ₩23,316 | ₩23,316 | ₩23,263 | ₩23,263 | -0.23% | 2.2천 |
|---|
| 2026.06.08 | ₩23,316 | ₩23,369 | ₩23,303 | ₩23,369 | +0.23% | 2.6천 |
|---|
| 2026.06.05 | ₩23,386 | ₩23,424 | ₩23,323 | ₩23,323 | -0.27% | 2.7천 |
|---|
| 2026.06.04 | ₩23,335 | ₩23,531 | ₩23,335 | ₩23,531 | +0.84% | 2.3천 |
|---|
| 2026.06.03 | ₩23,544 | ₩23,557 | ₩23,209 | ₩23,209 | -1.42% | 3.1천 |
|---|
| 2026.06.02 | ₩23,430 | ₩23,584 | ₩23,196 | ₩23,223 | -0.89% | 4.4천 |
|---|
| 2026.06.01 | ₩23,410 | ₩23,584 | ₩23,330 | ₩23,417 | +0.03% | 8.3천 |
|---|
| 2026.05.29 | ₩23,571 | ₩23,638 | ₩23,316 | ₩23,390 | -0.77% | 1.2만 |
|---|
| 2026.05.28 | ₩23,621 | ₩23,638 | ₩23,584 | ₩23,584 | -0.15% | 3.1천 |
|---|
| 2026.05.27 | ₩23,450 | ₩23,665 | ₩23,450 | ₩23,665 | +0.91% | 2.3천 |
|---|
| 2026.05.26 | ₩23,531 | ₩23,544 | ₩23,156 | ₩23,531 | 0.00% | 7.1천 |
|---|
| 2026.05.22 | ₩23,544 | ₩23,558 | ₩23,399 | ₩23,399 | -0.62% | 3.8천 |
|---|
| 2026.05.21 | ₩23,517 | ₩23,517 | ₩23,249 | ₩23,249 | -1.14% | 4.3천 |
|---|
| 2026.05.20 | ₩23,531 | ₩23,531 | ₩23,330 | ₩23,424 | -0.46% | 2.4천 |
|---|
| 2026.05.19 | ₩23,625 | ₩23,625 | ₩23,357 | ₩23,383 | -1.02% | 6.5천 |
|---|
| 2026.05.18 | ₩23,718 | ₩23,718 | ₩23,584 | ₩23,665 | -0.23% | 2.1천 |
|---|
| 2026.05.15 | ₩23,852 | ₩23,879 | ₩23,477 | ₩23,584 | -1.12% | 1.6만 |
|---|
| 2026.05.14 | ₩24,027 | ₩24,187 | ₩23,986 | ₩24,053 | +0.11% | 6.1천 |
|---|
| 2026.05.13 | ₩23,852 | ₩23,973 | ₩23,852 | ₩23,973 | +0.51% | 4.7천 |
|---|
| 2026.05.12 | ₩23,986 | ₩24,013 | ₩23,879 | ₩24,013 | +0.11% | 5.3천 |
|---|
| 2026.05.11 | ₩24,120 | ₩24,120 | ₩23,906 | ₩23,986 | -0.56% | 1.7만 |
|---|
| 2026.05.08 | ₩24,080 | ₩24,107 | ₩23,993 | ₩24,094 | +0.06% | 1.2만 |
|---|
| 2026.05.07 | ₩24,067 | ₩24,080 | ₩23,879 | ₩23,986 | -0.33% | 1.3만 |
|---|
| 2026.05.06 | ₩23,986 | ₩24,094 | ₩23,852 | ₩24,067 | +0.34% | 1.4만 |
|---|
| 2026.05.05 | ₩23,852 | ₩23,906 | ₩23,785 | ₩23,890 | +0.16% | 7.6천 |
|---|
| 2026.05.04 | ₩23,906 | ₩23,919 | ₩23,786 | ₩23,852 | -0.22% | 8.2천 |
|---|
| 2026.05.01 | ₩23,906 | ₩23,960 | ₩23,852 | ₩23,852 | -0.22% | 4.2천 |
|---|
| 2026.04.30 | ₩23,651 | ₩23,919 | ₩23,651 | ₩23,826 | +0.74% | 3.7천 |
|---|
| 2026.04.29 | ₩23,919 | ₩23,951 | ₩23,584 | ₩23,584 | -1.40% | 6.7천 |
|---|
| 2026.04.28 | ₩23,933 | ₩23,933 | ₩23,678 | ₩23,705 | -0.95% | 4.4천 |
|---|
| 2026.04.27 | ₩23,946 | ₩24,013 | ₩23,769 | ₩24,000 | +0.22% | 1.3만 |
|---|
| 2026.04.24 | ₩23,919 | ₩23,959 | ₩23,852 | ₩23,852 | -0.28% | 6.9천 |
|---|
| 2026.04.23 | ₩24,067 | ₩24,308 | ₩23,745 | ₩23,852 | -0.89% | 1.7만 |
|---|
| 2026.04.22 | ₩23,986 | ₩24,107 | ₩23,919 | ₩23,919 | -0.28% | 5.5천 |
|---|
| 2026.04.21 | ₩24,120 | ₩24,120 | ₩23,903 | ₩24,053 | -0.28% | 7.2천 |
|---|
| 2026.04.20 | ₩23,986 | ₩24,147 | ₩23,859 | ₩23,879 | -0.45% | 8.9천 |
|---|
| 2026.04.17 | ₩23,839 | ₩24,254 | ₩23,812 | ₩24,053 | +0.90% | 3.7천 |
|---|
| 2026.04.16 | ₩24,161 | ₩24,201 | ₩23,812 | ₩23,812 | -1.44% | 2.9천 |
|---|
| 2026.04.15 | ₩24,201 | ₩24,214 | ₩23,852 | ₩24,154 | -0.19% | 5.5천 |
|---|
| 2026.04.14 | ₩23,718 | ₩24,160 | ₩23,705 | ₩24,094 | +1.58% | 1.6만 |
|---|
| 2026.04.13 | ₩23,826 | ₩23,986 | ₩23,718 | ₩23,718 | -0.45% | 5.1천 |
|---|
| 2026.04.10 | ₩23,826 | ₩23,986 | ₩23,718 | ₩23,852 | +0.11% | 1.6만 |
|---|
| 2026.04.09 | ₩23,678 | ₩23,785 | ₩23,236 | ₩23,785 | +0.45% | 4.9천 |
|---|
| 2026.04.08 | ₩23,625 | ₩23,852 | ₩23,357 | ₩23,678 | +0.23% | 0 |
|---|
| 2026.04.07 | ₩23,249 | ₩23,437 | ₩22,928 | ₩23,437 | +0.81% | 1.6만 |
|---|
| 2026.04.06 | ₩23,236 | ₩23,544 | ₩23,236 | ₩23,383 | +0.63% | 1.6만 |
|---|
| 2026.04.02 | ₩23,022 | ₩23,370 | ₩23,022 | ₩23,370 | +1.51% | 7.6천 |
|---|
| 2026.04.01 | ₩23,075 | ₩23,383 | ₩23,075 | ₩23,343 | +1.16% | 1만 |
|---|
| 2026.03.31 | ₩23,383 | ₩23,491 | ₩22,968 | ₩22,968 | -1.78% | 5.1만 |
|---|
| 2026.03.30 | ₩23,531 | ₩23,531 | ₩23,316 | ₩23,383 | -0.63% | 1.3만 |
|---|
| 2026.03.27 | ₩24,000 | ₩24,000 | ₩23,517 | ₩23,611 | -1.62% | 7.8천 |
|---|
| 2026.03.26 | ₩24,576 | ₩24,589 | ₩24,067 | ₩24,107 | -1.91% | 8.3천 |
|---|
| 2026.03.25 | ₩24,764 | ₩24,964 | ₩24,764 | ₩24,964 | +0.81% | 4.3천 |
|---|
| 2026.03.24 | ₩24,656 | ₩24,978 | ₩24,656 | ₩24,790 | +0.54% | 2.4천 |
|---|
| 2026.03.23 | ₩25,005 | ₩25,005 | ₩24,991 | ₩24,991 | -0.05% | 2천 |
|---|
| 2026.03.20 | ₩24,817 | ₩24,817 | ₩24,582 | ₩24,764 | -0.22% | 8.2천 |
|---|
| 2026.03.19 | ₩24,817 | ₩25,125 | ₩24,764 | ₩24,817 | 0.00% | 2.8천 |
|---|
| 2026.03.18 | ₩24,924 | ₩25,166 | ₩24,924 | ₩25,018 | +0.38% | 2.9천 |
|---|
| 2026.03.17 | ₩25,065 | ₩25,179 | ₩24,938 | ₩25,058 | -0.03% | 2.3천 |
|---|
| 2026.03.16 | ₩25,125 | ₩25,313 | ₩24,804 | ₩24,804 | -1.28% | 7.9천 |
|---|
| 2026.03.13 | ₩24,817 | ₩24,965 | ₩24,804 | ₩24,921 | +0.42% | 2.5천 |
|---|
| 2026.03.12 | ₩25,152 | ₩25,166 | ₩24,817 | ₩24,991 | -0.64% | 2.7천 |
|---|
| 2026.03.11 | ₩24,455 | ₩25,259 | ₩24,174 | ₩25,259 | +3.29% | 5.7천 |
|---|
| 2026.03.10 | ₩25,125 | ₩25,259 | ₩24,791 | ₩25,139 | +0.05% | 94 |
|---|
| 2026.03.09 | ₩24,924 | ₩25,286 | ₩24,656 | ₩25,137 | +0.85% | 94 |
|---|
| 2026.03.06 | ₩24,656 | ₩24,831 | ₩24,134 | ₩24,831 | +0.71% | 94 |
|---|
| 2026.03.05 | ₩25,045 | ₩25,152 | ₩24,469 | ₩24,777 | -1.07% | 94 |
|---|
| 2026.03.04 | ₩25,047 | ₩25,166 | ₩25,018 | ₩25,032 | -0.06% | 94 |
|---|
| 2026.03.03 | ₩25,071 | ₩25,192 | ₩25,069 | ₩25,072 | +0.00% | 94 |
|---|
| 2026.03.02 | ₩25,206 | ₩25,300 | ₩24,992 | ₩25,166 | -0.16% | 94 |
|---|
| 2026.02.27 | ₩25,018 | ₩25,206 | ₩25,018 | ₩25,206 | +0.75% | 94 |
|---|
| 2026.02.26 | ₩25,380 | ₩25,380 | ₩25,125 | ₩25,139 | -0.95% | 3.2천 |
|---|
| 2026.02.25 | ₩25,313 | ₩25,363 | ₩25,018 | ₩25,018 | -1.16% | 94 |
|---|
| 2026.02.24 | ₩25,179 | ₩25,423 | ₩24,951 | ₩25,125 | -0.21% | 94 |
|---|
| 2026.02.23 | ₩25,286 | ₩25,286 | ₩25,060 | ₩25,060 | -0.89% | 94 |
|---|
| 2026.02.20 | ₩24,965 | ₩25,460 | ₩24,965 | ₩25,326 | +1.45% | 2만 |
|---|
| 2026.02.19 | ₩24,965 | ₩24,965 | ₩24,965 | ₩24,965 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩25,058 | ₩25,132 | ₩24,924 | ₩24,965 | -0.37% | 3.7천 |
|---|
| 2026.02.17 | ₩25,280 | ₩25,280 | ₩24,991 | ₩25,145 | -0.53% | 5.1천 |
|---|
| 2026.02.13 | ₩24,536 | ₩24,705 | ₩24,536 | ₩24,705 | +0.69% | 973 |
|---|
| 2026.02.12 | ₩24,228 | ₩25,393 | ₩24,228 | ₩24,724 | +2.05% | 2.6만 |
|---|
| 2026.02.11 | ₩24,214 | ₩24,348 | ₩24,214 | ₩24,348 | +0.55% | 3.3천 |
|---|
| 2026.02.10 | ₩24,254 | ₩24,348 | ₩24,134 | ₩24,281 | +0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩24,348 | ₩24,348 | ₩24,213 | ₩24,335 | -0.06% | 2.8천 |
|---|
| 2026.02.06 | ₩24,120 | ₩24,254 | ₩24,120 | ₩24,241 | +0.50% | 6.1천 |
|---|
| 2026.02.05 | ₩24,094 | ₩24,254 | ₩24,053 | ₩24,201 | +0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩24,174 | ₩24,187 | ₩24,120 | ₩24,120 | -0.22% | 5.2천 |
|---|
| 2026.02.03 | ₩24,241 | ₩24,241 | ₩24,098 | ₩24,098 | -0.59% | 7.2천 |
|---|
| 2026.02.02 | ₩24,174 | ₩24,185 | ₩24,154 | ₩24,154 | -0.08% | 2.9천 |
|---|
| 2026.01.30 | ₩24,107 | ₩24,220 | ₩24,107 | ₩24,161 | +0.22% | 2.5천 |
|---|
| 2026.01.29 | ₩24,229 | ₩24,229 | ₩24,120 | ₩24,120 | -0.45% | 1.6천 |
|---|
| 2026.01.28 | ₩24,254 | ₩24,254 | ₩24,161 | ₩24,250 | -0.02% | 4.6천 |
|---|
| 2026.01.27 | ₩24,187 | ₩24,248 | ₩24,187 | ₩24,248 | +0.25% | 6.6천 |
|---|
| 2026.01.26 | ₩24,482 | ₩24,482 | ₩24,281 | ₩24,375 | -0.44% | 6.1천 |
|---|
| 2026.01.23 | ₩24,402 | ₩24,455 | ₩24,402 | ₩24,455 | +0.22% | 2.7천 |
|---|
| 2026.01.22 | ₩24,241 | ₩24,269 | ₩24,241 | ₩24,241 | 0.00% | 3천 |
|---|
| 2026.01.21 | ₩24,335 | ₩24,335 | ₩24,094 | ₩24,094 | -0.99% | 1.9천 |
|---|
| 2026.01.20 | ₩24,053 | ₩24,335 | ₩24,040 | ₩24,268 | +0.89% | 1.8만 |
|---|
| 2026.01.16 | ₩24,214 | ₩24,321 | ₩24,176 | ₩24,295 | +0.33% | 8.1천 |
|---|
| 2026.01.15 | ₩24,027 | ₩24,321 | ₩24,027 | ₩24,161 | +0.56% | 7.6천 |
|---|
| 2026.01.14 | ₩24,107 | ₩24,187 | ₩23,878 | ₩23,986 | -0.50% | 6.8천 |
|---|
| 2026.01.13 | ₩23,879 | ₩24,147 | ₩23,852 | ₩24,095 | +0.90% | 1.6만 |
|---|
| 2026.01.12 | ₩23,866 | ₩24,026 | ₩23,818 | ₩23,960 | +0.39% | 1.5만 |
|---|
| 2026.01.09 | ₩23,866 | ₩23,893 | ₩23,799 | ₩23,812 | -0.22% | 1.1만 |
|---|
| 2026.01.08 | ₩23,799 | ₩23,986 | ₩23,799 | ₩23,839 | +0.17% | 4.7천 |
|---|
| 2026.01.07 | ₩24,040 | ₩24,053 | ₩23,919 | ₩23,933 | -0.45% | 6.3천 |
|---|
| 2026.01.06 | ₩23,976 | ₩23,976 | ₩23,839 | ₩23,946 | -0.13% | 3.4천 |
|---|
| 2026.01.05 | ₩23,852 | ₩24,121 | ₩23,852 | ₩24,040 | +0.79% | 6.1천 |
|---|
| 2026.01.02 | ₩24,037 | ₩24,037 | ₩23,638 | ₩23,839 | -0.83% | 1.5만 |
|---|
| 2025.12.31 | ₩23,718 | ₩23,812 | ₩23,531 | ₩23,571 | -0.62% | 4만 |
|---|
| 2025.12.30 | ₩23,665 | ₩23,799 | ₩23,665 | ₩23,718 | +0.23% | 1.1만 |
|---|
| 2025.12.29 | ₩24,040 | ₩24,040 | ₩23,477 | ₩23,732 | -1.28% | 6.9만 |
|---|
| 2025.12.26 | ₩23,973 | ₩24,107 | ₩23,893 | ₩23,973 | 0.00% | 6.2천 |
|---|
| 2025.12.24 | ₩24,496 | ₩24,496 | ₩24,281 | ₩24,281 | -0.88% | 8.3천 |
|---|
| 2025.12.23 | ₩24,616 | ₩24,656 | ₩24,509 | ₩24,589 | -0.11% | 9.9천 |
|---|
| 2025.12.22 | ₩24,522 | ₩24,619 | ₩24,522 | ₩24,616 | +0.38% | 4.1천 |
|---|
| 2025.12.19 | ₩24,723 | ₩24,723 | ₩24,496 | ₩24,616 | -0.43% | 1.1만 |
|---|
| 2025.12.18 | ₩24,790 | ₩24,790 | ₩24,509 | ₩24,536 | -1.03% | 5.3천 |
|---|
| 2025.12.17 | ₩24,522 | ₩24,737 | ₩24,465 | ₩24,723 | +0.82% | 8.5천 |
|---|
| 2025.12.16 | ₩24,455 | ₩24,616 | ₩24,455 | ₩24,616 | +0.66% | 2.6천 |
|---|
| 2025.12.15 | ₩24,536 | ₩24,790 | ₩24,455 | ₩24,455 | -0.33% | 1만 |
|---|
| 2025.12.12 | ₩24,790 | ₩24,790 | ₩24,509 | ₩24,549 | -0.97% | 3.4천 |
|---|
| 2025.12.11 | ₩24,643 | ₩24,790 | ₩24,643 | ₩24,737 | +0.38% | 7.2천 |
|---|
| 2025.12.10 | ₩24,750 | ₩24,765 | ₩24,455 | ₩24,643 | -0.43% | 5.1천 |
|---|
| 2025.12.09 | ₩24,630 | ₩24,764 | ₩24,469 | ₩24,576 | -0.22% | 8천 |
|---|
| 2025.12.08 | ₩24,723 | ₩24,723 | ₩24,603 | ₩24,630 | -0.38% | 7.1천 |
|---|
| 2025.12.05 | ₩24,724 | ₩24,724 | ₩24,724 | ₩24,724 | 0.00% | 1.4천 |
|---|
| 2025.12.04 | ₩24,777 | ₩24,777 | ₩24,670 | ₩24,730 | -0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩24,676 | ₩24,804 | ₩24,663 | ₩24,697 | +0.08% | 4.3천 |
|---|
| 2025.12.02 | ₩24,683 | ₩24,750 | ₩24,522 | ₩24,750 | +0.27% | 4.1천 |
|---|
| 2025.12.01 | ₩24,469 | ₩24,677 | ₩24,469 | ₩24,677 | +0.85% | 3.1천 |
|---|
| 2025.11.28 | ₩24,710 | ₩24,710 | ₩24,616 | ₩24,697 | -0.05% | 1.4천 |
|---|
| 2025.11.26 | ₩24,697 | ₩24,697 | ₩24,523 | ₩24,523 | -0.70% | 1.3천 |
|---|
| 2025.11.25 | ₩24,455 | ₩24,469 | ₩24,449 | ₩24,455 | 0.00% | 3.1천 |
|---|
| 2025.11.24 | ₩24,402 | ₩24,560 | ₩24,281 | ₩24,281 | -0.49% | 5천 |
|---|
| 2025.11.21 | ₩24,241 | ₩24,449 | ₩24,241 | ₩24,321 | +0.33% | 4.2천 |
|---|
| 2025.11.20 | ₩24,710 | ₩24,710 | ₩24,161 | ₩24,465 | -0.99% | 4.4천 |
|---|
| 2025.11.19 | ₩24,710 | ₩24,710 | ₩24,430 | ₩24,482 | -0.92% | 6.9천 |
|---|
| 2025.11.18 | ₩24,683 | ₩24,710 | ₩24,630 | ₩24,643 | -0.16% | 6.2천 |
|---|
| 2025.11.17 | ₩24,817 | ₩24,924 | ₩24,578 | ₩24,578 | -0.96% | 7.3천 |
|---|
| 2025.11.14 | ₩24,857 | ₩24,857 | ₩24,657 | ₩24,790 | -0.27% | 1만 |
|---|
| 2025.11.13 | ₩24,965 | ₩24,965 | ₩24,790 | ₩24,857 | -0.43% | 3.7천 |
|---|
| 2025.11.12 | ₩24,951 | ₩24,991 | ₩24,764 | ₩24,951 | 0.00% | 1.2만 |
|---|
| 2025.11.11 | ₩24,857 | ₩24,884 | ₩24,657 | ₩24,884 | +0.11% | 4.6천 |
|---|
| 2025.11.10 | ₩25,005 | ₩25,018 | ₩24,737 | ₩24,924 | -0.32% | 5.4천 |
|---|
| 2025.11.07 | ₩24,857 | ₩24,857 | ₩24,650 | ₩24,670 | -0.75% | 2.2천 |
|---|
| 2025.11.06 | ₩24,951 | ₩24,978 | ₩24,653 | ₩24,764 | -0.75% | 7천 |
|---|
| 2025.11.05 | ₩24,777 | ₩25,032 | ₩24,697 | ₩24,857 | +0.32% | 1.6만 |
|---|
| 2025.11.04 | ₩24,616 | ₩24,710 | ₩24,603 | ₩24,603 | -0.05% | 4.4천 |
|---|
| 2025.11.03 | ₩24,790 | ₩24,924 | ₩24,475 | ₩24,616 | -0.70% | 3.6천 |
|---|
| 2025.10.31 | ₩24,697 | ₩25,045 | ₩24,496 | ₩24,737 | +0.16% | 2.1만 |
|---|
| 2025.10.30 | ₩24,871 | ₩24,871 | ₩24,484 | ₩24,484 | -1.55% | 7.1천 |
|---|
| 2025.10.29 | ₩24,991 | ₩25,001 | ₩24,764 | ₩24,764 | -0.91% | 1.2만 |
|---|
| 2025.10.28 | ₩24,978 | ₩24,991 | ₩24,697 | ₩24,958 | -0.08% | 3천 |
|---|
| 2025.10.27 | ₩24,978 | ₩24,991 | ₩24,817 | ₩24,857 | -0.48% | 1.6천 |
|---|
| 2025.10.24 | ₩24,911 | ₩24,965 | ₩24,650 | ₩24,750 | -0.65% | 6.6천 |
|---|
| 2025.10.23 | ₩24,737 | ₩24,846 | ₩24,737 | ₩24,777 | +0.16% | 1천 |
|---|
| 2025.10.22 | ₩24,844 | ₩24,844 | ₩24,683 | ₩24,683 | -0.65% | 4.1천 |
|---|
| 2025.10.21 | ₩24,790 | ₩24,924 | ₩24,683 | ₩24,764 | -0.11% | 9.1천 |
|---|
| 2025.10.20 | ₩24,670 | ₩24,790 | ₩24,454 | ₩24,589 | -0.33% | 1.6만 |
|---|
| 2025.10.17 | ₩24,415 | ₩24,697 | ₩24,388 | ₩24,469 | +0.22% | 7.1천 |
|---|
| 2025.10.16 | ₩24,656 | ₩24,656 | ₩24,254 | ₩24,254 | -1.63% | 1.7만 |
|---|
| 2025.10.15 | ₩24,388 | ₩24,790 | ₩24,254 | ₩24,509 | +0.50% | 2.5만 |
|---|
| 2025.10.14 | ₩24,589 | ₩24,589 | ₩24,348 | ₩24,469 | -0.49% | 1.1만 |
|---|
| 2025.10.13 | ₩24,790 | ₩24,790 | ₩24,589 | ₩24,589 | -0.81% | 2.3천 |
|---|
| 2025.10.10 | ₩24,884 | ₩24,911 | ₩24,455 | ₩24,469 | -1.67% | 2.8만 |
|---|
