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 | ₩20,267 | ₩20,527 | ₩20,187 | ₩20,527 | +1.28% | 1.5만 |
| 2026.10.08 | ₩20,240 | ₩20,461 | ₩20,174 | ₩20,360 | +0.59% | 8.1천 |
| 2026.10.07 | ₩20,240 | ₩20,387 | ₩20,093 | ₩20,340 | +0.49% | 1.7만 |
| 2026.10.06 | ₩20,441 | ₩20,561 | ₩20,441 | ₩20,480 | +0.19% | 3.5만 |
| 2026.10.05 | ₩20,708 | ₩20,988 | ₩20,027 | ₩20,561 | -0.71% | 2.2만 |
| 2026.10.02 | ₩20,894 | ₩21,055 | ₩20,762 | ₩20,788 | -0.51% | 7.4천 |
| 2026.10.01 | ₩20,481 | ₩21,076 | ₩20,481 | ₩20,908 | +2.09% | 2.1만 |
| 2026.09.30 | ₩21,028 | ₩21,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,881 |
| -0.70% |
| 4.4만 |
| 2026.09.29 | ₩21,228 | ₩21,295 | ₩21,055 | ₩21,121 | -0.50% | 6.7천 |
|---|
| 2026.09.28 | ₩21,829 | ₩22,029 | ₩21,308 | ₩21,308 | -2.39% | 1만 |
|---|
| 2026.09.25 | ₩21,989 | ₩22,056 | ₩21,522 | ₩22,029 | +0.18% | 2.7만 |
|---|
| 2026.09.24 | ₩22,230 | ₩22,230 | ₩21,762 | ₩21,842 | -1.74% | 1.7만 |
|---|
| 2026.09.23 | ₩22,056 | ₩22,336 | ₩22,016 | ₩22,044 | -0.05% | 6.3천 |
|---|
| 2026.09.22 | ₩22,216 | ₩22,443 | ₩22,096 | ₩22,096 | -0.54% | 1.1만 |
|---|
| 2026.09.21 | ₩22,510 | ₩22,523 | ₩22,149 | ₩22,149 | -1.60% | 3.8천 |
|---|
| 2026.09.18 | ₩22,457 | ₩22,630 | ₩22,403 | ₩22,403 | -0.24% | 1.5천 |
|---|
| 2026.09.17 | ₩22,390 | ₩22,470 | ₩22,310 | ₩22,310 | -0.36% | 3.3천 |
|---|
| 2026.09.16 | ₩22,149 | ₩22,597 | ₩22,149 | ₩22,310 | +0.72% | 3.4천 |
|---|
| 2026.09.15 | ₩21,816 | ₩22,243 | ₩21,629 | ₩22,176 | +1.65% | 7.8천 |
|---|
| 2026.09.14 | ₩22,410 | ₩22,410 | ₩21,509 | ₩21,923 | -2.17% | 2.2만 |
|---|
| 2026.09.11 | ₩22,228 | ₩22,243 | ₩22,190 | ₩22,203 | -0.11% | 2.9천 |
|---|
| 2026.09.10 | ₩22,497 | ₩22,497 | ₩22,136 | ₩22,136 | -1.60% | 1.6만 |
|---|
| 2026.09.09 | ₩22,910 | ₩22,910 | ₩22,443 | ₩22,570 | -1.49% | 2.4천 |
|---|
| 2026.09.08 | ₩22,971 | ₩22,971 | ₩22,565 | ₩22,657 | -1.37% | 1.9천 |
|---|
| 2026.09.04 | ₩22,697 | ₩22,697 | ₩22,477 | ₩22,697 | -0.00% | 4.2천 |
|---|
| 2026.09.03 | ₩23,111 | ₩23,111 | ₩22,550 | ₩22,550 | -2.43% | 3.2천 |
|---|
| 2026.09.02 | ₩22,697 | ₩22,793 | ₩22,643 | ₩22,643 | -0.24% | 2천 |
|---|
| 2026.09.01 | ₩22,724 | ₩23,565 | ₩22,457 | ₩22,577 | -0.65% | 4.2천 |
|---|
| 2026.08.31 | ₩22,579 | ₩23,097 | ₩22,363 | ₩22,724 | +0.64% | 9.7만 |
|---|
| 2026.08.28 | ₩23,097 | ₩23,097 | ₩22,764 | ₩22,997 | -0.43% | 5.4천 |
|---|
| 2026.08.27 | ₩23,231 | ₩23,544 | ₩22,845 | ₩23,017 | -0.92% | 3.6천 |
|---|
| 2026.08.26 | ₩23,224 | ₩23,404 | ₩23,031 | ₩23,031 | -0.83% | 5.8천 |
|---|
| 2026.08.25 | ₩23,271 | ₩23,351 | ₩22,670 | ₩23,338 | +0.29% | 1만 |
|---|
| 2026.08.24 | ₩22,710 | ₩23,071 | ₩22,710 | ₩23,031 | +1.41% | 3.3천 |
|---|
| 2026.08.21 | ₩22,630 | ₩22,792 | ₩22,630 | ₩22,733 | +0.45% | 5.2천 |
|---|
| 2026.08.20 | ₩23,057 | ₩23,057 | ₩22,630 | ₩22,764 | -1.27% | 7.7천 |
|---|
| 2026.08.19 | ₩23,137 | ₩23,164 | ₩22,804 | ₩22,908 | -0.99% | 1.1만 |
|---|
| 2026.08.18 | ₩23,458 | ₩23,458 | ₩22,971 | ₩23,009 | -1.91% | 1.3만 |
|---|
| 2026.08.17 | ₩23,351 | ₩23,551 | ₩23,351 | ₩23,458 | +0.46% | 8천 |
|---|
| 2026.08.14 | ₩23,295 | ₩23,525 | ₩23,295 | ₩23,525 | +0.99% | 2.4천 |
|---|
| 2026.08.13 | ₩23,364 | ₩23,404 | ₩23,358 | ₩23,358 | -0.03% | 1.3천 |
|---|
| 2026.08.12 | ₩23,258 | ₩23,471 | ₩23,258 | ₩23,471 | +0.92% | 5.6천 |
|---|
| 2026.08.11 | ₩23,218 | ₩23,364 | ₩23,218 | ₩23,364 | +0.63% | 4.5천 |
|---|
| 2026.08.10 | ₩23,268 | ₩23,471 | ₩23,218 | ₩23,431 | +0.70% | 2.1만 |
|---|
| 2026.08.07 | ₩23,404 | ₩23,404 | ₩23,271 | ₩23,344 | -0.26% | 1.8천 |
|---|
| 2026.08.06 | ₩23,391 | ₩23,431 | ₩23,218 | ₩23,431 | +0.17% | 1만 |
|---|
| 2026.08.05 | ₩23,364 | ₩23,431 | ₩23,338 | ₩23,338 | -0.11% | 3.9천 |
|---|
| 2026.08.04 | ₩23,051 | ₩23,311 | ₩22,916 | ₩23,231 | +0.78% | 1.8만 |
|---|
| 2026.08.03 | ₩23,064 | ₩23,218 | ₩23,064 | ₩23,218 | +0.67% | 2천 |
|---|
| 2026.07.31 | ₩22,884 | ₩23,154 | ₩22,884 | ₩22,964 | +0.35% | 1.3만 |
|---|
| 2026.07.30 | ₩22,830 | ₩23,031 | ₩22,764 | ₩23,004 | +0.76% | 4.5만 |
|---|
| 2026.07.29 | ₩22,964 | ₩23,044 | ₩22,804 | ₩22,850 | -0.49% | 4.4만 |
|---|
| 2026.07.28 | ₩23,097 | ₩23,151 | ₩22,921 | ₩23,033 | -0.28% | 4.6천 |
|---|
| 2026.07.27 | ₩22,844 | ₩23,070 | ₩22,737 | ₩23,070 | +0.99% | 1.7만 |
|---|
| 2026.07.24 | ₩22,897 | ₩22,897 | ₩22,870 | ₩22,871 | -0.12% | 4.2천 |
|---|
| 2026.07.23 | ₩23,111 | ₩23,111 | ₩22,777 | ₩22,777 | -1.44% | 3.1천 |
|---|
| 2026.07.22 | ₩22,897 | ₩23,024 | ₩22,897 | ₩22,991 | +0.41% | 4.9천 |
|---|
| 2026.07.21 | ₩23,204 | ₩23,204 | ₩22,964 | ₩22,991 | -0.92% | 9.5천 |
|---|
| 2026.07.20 | ₩23,111 | ₩23,218 | ₩23,111 | ₩23,171 | +0.26% | 7.6천 |
|---|
| 2026.07.17 | ₩23,284 | ₩23,284 | ₩23,044 | ₩23,157 | -0.55% | 3.9천 |
|---|
| 2026.07.16 | ₩23,316 | ₩23,485 | ₩22,977 | ₩23,344 | +0.12% | 3.2천 |
|---|
| 2026.07.15 | ₩22,817 | ₩23,538 | ₩22,764 | ₩23,525 | +3.10% | 5.8만 |
|---|
| 2026.07.14 | ₩22,670 | ₩22,747 | ₩22,470 | ₩22,724 | +0.24% | 1.1만 |
|---|
| 2026.07.13 | ₩22,643 | ₩22,710 | ₩22,643 | ₩22,704 | +0.27% | 5.4천 |
|---|
| 2026.07.10 | ₩22,804 | ₩22,804 | ₩22,657 | ₩22,724 | -0.35% | 5.3천 |
|---|
| 2026.07.09 | ₩22,790 | ₩22,817 | ₩22,577 | ₩22,631 | -0.70% | 4.7천 |
|---|
| 2026.07.08 | ₩22,710 | ₩22,777 | ₩22,684 | ₩22,684 | -0.12% | 3.8천 |
|---|
| 2026.07.07 | ₩22,890 | ₩22,890 | ₩22,697 | ₩22,697 | -0.85% | 1.2만 |
|---|
| 2026.07.06 | ₩22,870 | ₩23,004 | ₩22,830 | ₩22,924 | +0.23% | 1만 |
|---|
| 2026.07.02 | ₩22,804 | ₩22,963 | ₩22,804 | ₩22,963 | +0.70% | 2.1천 |
|---|
| 2026.07.01 | ₩22,750 | ₩23,057 | ₩22,750 | ₩22,764 | +0.06% | 5.7천 |
|---|
| 2026.06.30 | ₩22,790 | ₩22,916 | ₩22,603 | ₩22,750 | -0.18% | 5.3만 |
|---|
| 2026.06.29 | ₩22,804 | ₩22,950 | ₩22,737 | ₩22,937 | +0.59% | 1만 |
|---|
| 2026.06.26 | ₩22,884 | ₩22,897 | ₩22,737 | ₩22,790 | -0.41% | 3.1천 |
|---|
| 2026.06.25 | ₩22,971 | ₩23,084 | ₩22,577 | ₩22,750 | -0.96% | 1.5만 |
|---|
| 2026.06.24 | ₩23,364 | ₩23,371 | ₩23,311 | ₩23,311 | -0.23% | 1.1만 |
|---|
| 2026.06.23 | ₩23,231 | ₩23,311 | ₩23,149 | ₩23,278 | +0.20% | 6.2천 |
|---|
| 2026.06.22 | ₩23,218 | ₩23,311 | ₩23,144 | ₩23,231 | +0.06% | 2.1만 |
|---|
| 2026.06.18 | ₩23,338 | ₩23,338 | ₩23,218 | ₩23,218 | -0.51% | 2.3천 |
|---|
| 2026.06.17 | ₩23,144 | ₩23,231 | ₩23,060 | ₩23,169 | +0.11% | 7.3천 |
|---|
| 2026.06.16 | ₩23,017 | ₩23,136 | ₩23,004 | ₩23,037 | +0.09% | 3천 |
|---|
| 2026.06.15 | ₩23,338 | ₩23,338 | ₩23,004 | ₩23,004 | -1.43% | 8.8천 |
|---|
| 2026.06.12 | ₩23,111 | ₩23,284 | ₩23,111 | ₩23,111 | +0.00% | 3.2천 |
|---|
| 2026.06.11 | ₩23,231 | ₩23,231 | ₩23,124 | ₩23,202 | -0.13% | 3.8천 |
|---|
| 2026.06.10 | ₩23,124 | ₩23,164 | ₩23,097 | ₩23,097 | -0.12% | 1만 |
|---|
| 2026.06.09 | ₩23,231 | ₩23,231 | ₩23,178 | ₩23,178 | -0.23% | 2.2천 |
|---|
| 2026.06.08 | ₩23,231 | ₩23,284 | ₩23,218 | ₩23,284 | +0.23% | 2.6천 |
|---|
| 2026.06.05 | ₩23,301 | ₩23,338 | ₩23,238 | ₩23,238 | -0.27% | 2.7천 |
|---|
| 2026.06.04 | ₩23,250 | ₩23,445 | ₩23,250 | ₩23,445 | +0.84% | 2.3천 |
|---|
| 2026.06.03 | ₩23,458 | ₩23,471 | ₩23,124 | ₩23,124 | -1.42% | 3.1천 |
|---|
| 2026.06.02 | ₩23,344 | ₩23,498 | ₩23,111 | ₩23,137 | -0.89% | 4.4천 |
|---|
| 2026.06.01 | ₩23,324 | ₩23,498 | ₩23,244 | ₩23,331 | +0.03% | 8.3천 |
|---|
| 2026.05.29 | ₩23,485 | ₩23,551 | ₩23,231 | ₩23,304 | -0.77% | 1.2만 |
|---|
| 2026.05.28 | ₩23,534 | ₩23,551 | ₩23,498 | ₩23,498 | -0.15% | 3.1천 |
|---|
| 2026.05.27 | ₩23,364 | ₩23,578 | ₩23,364 | ₩23,578 | +0.91% | 2.3천 |
|---|
| 2026.05.26 | ₩23,445 | ₩23,458 | ₩23,071 | ₩23,445 | 0.00% | 7.1천 |
|---|
| 2026.05.22 | ₩23,458 | ₩23,471 | ₩23,313 | ₩23,313 | -0.62% | 3.8천 |
|---|
| 2026.05.21 | ₩23,431 | ₩23,431 | ₩23,164 | ₩23,164 | -1.14% | 4.3천 |
|---|
| 2026.05.20 | ₩23,445 | ₩23,445 | ₩23,244 | ₩23,338 | -0.46% | 2.4천 |
|---|
| 2026.05.19 | ₩23,538 | ₩23,538 | ₩23,271 | ₩23,298 | -1.02% | 6.5천 |
|---|
| 2026.05.18 | ₩23,631 | ₩23,631 | ₩23,498 | ₩23,578 | -0.23% | 2.1천 |
|---|
| 2026.05.15 | ₩23,765 | ₩23,792 | ₩23,391 | ₩23,498 | -1.12% | 1.6만 |
|---|
| 2026.05.14 | ₩23,939 | ₩24,099 | ₩23,898 | ₩23,965 | +0.11% | 6.1천 |
|---|
| 2026.05.13 | ₩23,765 | ₩23,885 | ₩23,765 | ₩23,885 | +0.51% | 4.7천 |
|---|
| 2026.05.12 | ₩23,898 | ₩23,925 | ₩23,792 | ₩23,925 | +0.11% | 5.3천 |
|---|
| 2026.05.11 | ₩24,032 | ₩24,032 | ₩23,818 | ₩23,898 | -0.56% | 1.7만 |
|---|
| 2026.05.08 | ₩23,992 | ₩24,019 | ₩23,905 | ₩24,005 | +0.06% | 1.2만 |
|---|
| 2026.05.07 | ₩23,979 | ₩23,992 | ₩23,792 | ₩23,898 | -0.33% | 1.3만 |
|---|
| 2026.05.06 | ₩23,898 | ₩24,005 | ₩23,765 | ₩23,979 | +0.34% | 1.4만 |
|---|
| 2026.05.05 | ₩23,765 | ₩23,818 | ₩23,698 | ₩23,802 | +0.16% | 7.6천 |
|---|
| 2026.05.04 | ₩23,818 | ₩23,832 | ₩23,698 | ₩23,765 | -0.22% | 8.2천 |
|---|
| 2026.05.01 | ₩23,818 | ₩23,872 | ₩23,765 | ₩23,765 | -0.22% | 4.2천 |
|---|
| 2026.04.30 | ₩23,565 | ₩23,832 | ₩23,565 | ₩23,738 | +0.74% | 3.7천 |
|---|
| 2026.04.29 | ₩23,832 | ₩23,864 | ₩23,498 | ₩23,498 | -1.40% | 6.7천 |
|---|
| 2026.04.28 | ₩23,845 | ₩23,845 | ₩23,591 | ₩23,618 | -0.95% | 4.4천 |
|---|
| 2026.04.27 | ₩23,858 | ₩23,925 | ₩23,682 | ₩23,912 | +0.22% | 1.3만 |
|---|
| 2026.04.24 | ₩23,832 | ₩23,872 | ₩23,765 | ₩23,765 | -0.28% | 6.9천 |
|---|
| 2026.04.23 | ₩23,979 | ₩24,219 | ₩23,658 | ₩23,765 | -0.89% | 1.7만 |
|---|
| 2026.04.22 | ₩23,898 | ₩24,018 | ₩23,832 | ₩23,832 | -0.28% | 5.5천 |
|---|
| 2026.04.21 | ₩24,032 | ₩24,032 | ₩23,816 | ₩23,965 | -0.28% | 7.2천 |
|---|
| 2026.04.20 | ₩23,898 | ₩24,059 | ₩23,772 | ₩23,792 | -0.45% | 8.9천 |
|---|
| 2026.04.17 | ₩23,752 | ₩24,165 | ₩23,725 | ₩23,965 | +0.90% | 3.7천 |
|---|
| 2026.04.16 | ₩24,072 | ₩24,112 | ₩23,725 | ₩23,725 | -1.44% | 2.9천 |
|---|
| 2026.04.15 | ₩24,112 | ₩24,125 | ₩23,765 | ₩24,066 | -0.19% | 5.5천 |
|---|
| 2026.04.14 | ₩23,631 | ₩24,072 | ₩23,618 | ₩24,005 | +1.58% | 1.6만 |
|---|
| 2026.04.13 | ₩23,738 | ₩23,898 | ₩23,631 | ₩23,631 | -0.45% | 5.1천 |
|---|
| 2026.04.10 | ₩23,738 | ₩23,898 | ₩23,631 | ₩23,765 | +0.11% | 1.6만 |
|---|
| 2026.04.09 | ₩23,591 | ₩23,698 | ₩23,151 | ₩23,698 | +0.45% | 4.9천 |
|---|
| 2026.04.08 | ₩23,538 | ₩23,765 | ₩23,271 | ₩23,591 | +0.23% | 0 |
|---|
| 2026.04.07 | ₩23,164 | ₩23,351 | ₩22,844 | ₩23,351 | +0.81% | 1.6만 |
|---|
| 2026.04.06 | ₩23,151 | ₩23,458 | ₩23,151 | ₩23,298 | +0.63% | 1.6만 |
|---|
| 2026.04.02 | ₩22,937 | ₩23,284 | ₩22,937 | ₩23,284 | +1.51% | 7.6천 |
|---|
| 2026.04.01 | ₩22,991 | ₩23,298 | ₩22,991 | ₩23,258 | +1.16% | 1만 |
|---|
| 2026.03.31 | ₩23,298 | ₩23,404 | ₩22,884 | ₩22,884 | -1.78% | 5.1만 |
|---|
| 2026.03.30 | ₩23,445 | ₩23,445 | ₩23,231 | ₩23,298 | -0.63% | 1.3만 |
|---|
| 2026.03.27 | ₩23,912 | ₩23,912 | ₩23,431 | ₩23,525 | -1.62% | 7.8천 |
|---|
| 2026.03.26 | ₩24,486 | ₩24,499 | ₩23,979 | ₩24,019 | -1.91% | 8.3천 |
|---|
| 2026.03.25 | ₩24,673 | ₩24,873 | ₩24,673 | ₩24,873 | +0.81% | 4.3천 |
|---|
| 2026.03.24 | ₩24,566 | ₩24,886 | ₩24,566 | ₩24,700 | +0.54% | 2.4천 |
|---|
| 2026.03.23 | ₩24,913 | ₩24,913 | ₩24,900 | ₩24,900 | -0.05% | 2천 |
|---|
| 2026.03.20 | ₩24,726 | ₩24,726 | ₩24,492 | ₩24,673 | -0.22% | 8.2천 |
|---|
| 2026.03.19 | ₩24,726 | ₩25,033 | ₩24,673 | ₩24,726 | 0.00% | 2.8천 |
|---|
| 2026.03.18 | ₩24,833 | ₩25,073 | ₩24,833 | ₩24,927 | +0.38% | 2.9천 |
|---|
| 2026.03.17 | ₩24,973 | ₩25,087 | ₩24,846 | ₩24,967 | -0.03% | 2.3천 |
|---|
| 2026.03.16 | ₩25,033 | ₩25,220 | ₩24,713 | ₩24,713 | -1.28% | 7.9천 |
|---|
| 2026.03.13 | ₩24,726 | ₩24,873 | ₩24,713 | ₩24,830 | +0.42% | 2.5천 |
|---|
| 2026.03.12 | ₩25,060 | ₩25,073 | ₩24,726 | ₩24,900 | -0.64% | 2.7천 |
|---|
| 2026.03.11 | ₩24,366 | ₩25,167 | ₩24,086 | ₩25,167 | +3.29% | 5.7천 |
|---|
| 2026.03.10 | ₩25,033 | ₩25,167 | ₩24,700 | ₩25,047 | +0.05% | 94 |
|---|
| 2026.03.09 | ₩24,833 | ₩25,194 | ₩24,566 | ₩25,045 | +0.85% | 94 |
|---|
| 2026.03.06 | ₩24,566 | ₩24,740 | ₩24,045 | ₩24,740 | +0.71% | 94 |
|---|
| 2026.03.05 | ₩24,953 | ₩25,060 | ₩24,379 | ₩24,686 | -1.07% | 94 |
|---|
| 2026.03.04 | ₩24,955 | ₩25,073 | ₩24,927 | ₩24,940 | -0.06% | 94 |
|---|
| 2026.03.03 | ₩24,979 | ₩25,100 | ₩24,977 | ₩24,980 | +0.00% | 94 |
|---|
| 2026.03.02 | ₩25,113 | ₩25,207 | ₩24,900 | ₩25,073 | -0.16% | 94 |
|---|
| 2026.02.27 | ₩24,927 | ₩25,113 | ₩24,927 | ₩25,113 | +0.75% | 94 |
|---|
| 2026.02.26 | ₩25,287 | ₩25,287 | ₩25,033 | ₩25,047 | -0.95% | 3.2천 |
|---|
| 2026.02.25 | ₩25,220 | ₩25,270 | ₩24,927 | ₩24,927 | -1.16% | 94 |
|---|
| 2026.02.24 | ₩25,087 | ₩25,330 | ₩24,860 | ₩25,033 | -0.21% | 94 |
|---|
| 2026.02.23 | ₩25,194 | ₩25,194 | ₩24,969 | ₩24,969 | -0.89% | 94 |
|---|
| 2026.02.20 | ₩24,873 | ₩25,367 | ₩24,873 | ₩25,234 | +1.45% | 2만 |
|---|
| 2026.02.19 | ₩24,873 | ₩24,873 | ₩24,873 | ₩24,873 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩24,967 | ₩25,040 | ₩24,833 | ₩24,873 | -0.37% | 3.7천 |
|---|
| 2026.02.17 | ₩25,187 | ₩25,187 | ₩24,900 | ₩25,053 | -0.53% | 5.1천 |
|---|
| 2026.02.13 | ₩24,446 | ₩24,615 | ₩24,446 | ₩24,615 | +0.69% | 973 |
|---|
| 2026.02.12 | ₩24,139 | ₩25,300 | ₩24,139 | ₩24,634 | +2.05% | 2.6만 |
|---|
| 2026.02.11 | ₩24,125 | ₩24,259 | ₩24,125 | ₩24,259 | +0.55% | 3.3천 |
|---|
| 2026.02.10 | ₩24,165 | ₩24,259 | ₩24,045 | ₩24,192 | +0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩24,259 | ₩24,259 | ₩24,125 | ₩24,246 | -0.06% | 2.8천 |
|---|
| 2026.02.06 | ₩24,032 | ₩24,165 | ₩24,032 | ₩24,152 | +0.50% | 6.1천 |
|---|
| 2026.02.05 | ₩24,005 | ₩24,165 | ₩23,965 | ₩24,112 | +0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩24,085 | ₩24,099 | ₩24,032 | ₩24,032 | -0.22% | 5.2천 |
|---|
| 2026.02.03 | ₩24,152 | ₩24,152 | ₩24,010 | ₩24,010 | -0.59% | 7.2천 |
|---|
| 2026.02.02 | ₩24,085 | ₩24,097 | ₩24,065 | ₩24,065 | -0.08% | 2.9천 |
|---|
| 2026.01.30 | ₩24,019 | ₩24,132 | ₩24,019 | ₩24,072 | +0.22% | 2.5천 |
|---|
| 2026.01.29 | ₩24,140 | ₩24,140 | ₩24,032 | ₩24,032 | -0.45% | 1.6천 |
|---|
| 2026.01.28 | ₩24,165 | ₩24,165 | ₩24,072 | ₩24,161 | -0.02% | 4.6천 |
|---|
| 2026.01.27 | ₩24,099 | ₩24,159 | ₩24,099 | ₩24,159 | +0.25% | 6.6천 |
|---|
| 2026.01.26 | ₩24,392 | ₩24,392 | ₩24,192 | ₩24,286 | -0.44% | 6.1천 |
|---|
| 2026.01.23 | ₩24,312 | ₩24,366 | ₩24,312 | ₩24,366 | +0.22% | 2.7천 |
|---|
| 2026.01.22 | ₩24,152 | ₩24,180 | ₩24,152 | ₩24,152 | 0.00% | 3천 |
|---|
| 2026.01.21 | ₩24,246 | ₩24,246 | ₩24,005 | ₩24,005 | -0.99% | 1.9천 |
|---|
| 2026.01.20 | ₩23,965 | ₩24,246 | ₩23,952 | ₩24,179 | +0.89% | 1.8만 |
|---|
| 2026.01.16 | ₩24,125 | ₩24,232 | ₩24,087 | ₩24,206 | +0.33% | 8.1천 |
|---|
| 2026.01.15 | ₩23,939 | ₩24,232 | ₩23,939 | ₩24,072 | +0.56% | 7.6천 |
|---|
| 2026.01.14 | ₩24,019 | ₩24,099 | ₩23,790 | ₩23,898 | -0.50% | 6.8천 |
|---|
| 2026.01.13 | ₩23,792 | ₩24,059 | ₩23,765 | ₩24,006 | +0.90% | 1.6만 |
|---|
| 2026.01.12 | ₩23,778 | ₩23,938 | ₩23,730 | ₩23,872 | +0.39% | 1.5만 |
|---|
| 2026.01.09 | ₩23,778 | ₩23,805 | ₩23,712 | ₩23,725 | -0.22% | 1.1만 |
|---|
| 2026.01.08 | ₩23,712 | ₩23,898 | ₩23,712 | ₩23,752 | +0.17% | 4.7천 |
|---|
| 2026.01.07 | ₩23,952 | ₩23,965 | ₩23,832 | ₩23,845 | -0.45% | 6.3천 |
|---|
| 2026.01.06 | ₩23,888 | ₩23,888 | ₩23,752 | ₩23,858 | -0.13% | 3.4천 |
|---|
| 2026.01.05 | ₩23,765 | ₩24,032 | ₩23,765 | ₩23,952 | +0.79% | 6.1천 |
|---|
| 2026.01.02 | ₩23,949 | ₩23,949 | ₩23,551 | ₩23,752 | -0.83% | 1.5만 |
|---|
| 2025.12.31 | ₩23,631 | ₩23,725 | ₩23,445 | ₩23,485 | -0.62% | 4만 |
|---|
| 2025.12.30 | ₩23,578 | ₩23,711 | ₩23,578 | ₩23,631 | +0.23% | 1.1만 |
|---|
| 2025.12.29 | ₩23,952 | ₩23,952 | ₩23,391 | ₩23,645 | -1.28% | 6.9만 |
|---|
| 2025.12.26 | ₩23,885 | ₩24,019 | ₩23,805 | ₩23,885 | 0.00% | 6.2천 |
|---|
| 2025.12.24 | ₩24,406 | ₩24,406 | ₩24,192 | ₩24,192 | -0.88% | 8.3천 |
|---|
| 2025.12.23 | ₩24,526 | ₩24,566 | ₩24,419 | ₩24,499 | -0.11% | 9.9천 |
|---|
| 2025.12.22 | ₩24,433 | ₩24,529 | ₩24,433 | ₩24,526 | +0.38% | 4.1천 |
|---|
| 2025.12.19 | ₩24,633 | ₩24,633 | ₩24,406 | ₩24,526 | -0.43% | 1.1만 |
|---|
| 2025.12.18 | ₩24,700 | ₩24,700 | ₩24,419 | ₩24,446 | -1.03% | 5.3천 |
|---|
| 2025.12.17 | ₩24,433 | ₩24,646 | ₩24,376 | ₩24,633 | +0.82% | 8.5천 |
|---|
| 2025.12.16 | ₩24,366 | ₩24,526 | ₩24,366 | ₩24,526 | +0.66% | 2.6천 |
|---|
| 2025.12.15 | ₩24,446 | ₩24,700 | ₩24,366 | ₩24,366 | -0.33% | 1만 |
|---|
| 2025.12.12 | ₩24,700 | ₩24,700 | ₩24,419 | ₩24,459 | -0.97% | 3.4천 |
|---|
| 2025.12.11 | ₩24,553 | ₩24,700 | ₩24,553 | ₩24,646 | +0.38% | 7.2천 |
|---|
| 2025.12.10 | ₩24,659 | ₩24,674 | ₩24,366 | ₩24,553 | -0.43% | 5.1천 |
|---|
| 2025.12.09 | ₩24,539 | ₩24,673 | ₩24,379 | ₩24,486 | -0.22% | 8천 |
|---|
| 2025.12.08 | ₩24,633 | ₩24,633 | ₩24,513 | ₩24,539 | -0.38% | 7.1천 |
|---|
| 2025.12.05 | ₩24,633 | ₩24,633 | ₩24,633 | ₩24,633 | 0.00% | 1.4천 |
|---|
| 2025.12.04 | ₩24,686 | ₩24,686 | ₩24,579 | ₩24,640 | -0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩24,586 | ₩24,713 | ₩24,573 | ₩24,606 | +0.08% | 4.3천 |
|---|
| 2025.12.02 | ₩24,593 | ₩24,659 | ₩24,433 | ₩24,659 | +0.27% | 4.1천 |
|---|
| 2025.12.01 | ₩24,379 | ₩24,586 | ₩24,379 | ₩24,586 | +0.85% | 3.1천 |
|---|
| 2025.11.28 | ₩24,619 | ₩24,619 | ₩24,526 | ₩24,606 | -0.05% | 1.4천 |
|---|
| 2025.11.26 | ₩24,606 | ₩24,606 | ₩24,433 | ₩24,433 | -0.70% | 1.3천 |
|---|
| 2025.11.25 | ₩24,366 | ₩24,379 | ₩24,359 | ₩24,366 | 0.00% | 3.1천 |
|---|
| 2025.11.24 | ₩24,312 | ₩24,470 | ₩24,192 | ₩24,192 | -0.49% | 5천 |
|---|
| 2025.11.21 | ₩24,152 | ₩24,359 | ₩24,152 | ₩24,232 | +0.33% | 4.2천 |
|---|
| 2025.11.20 | ₩24,619 | ₩24,619 | ₩24,072 | ₩24,376 | -0.99% | 4.4천 |
|---|
| 2025.11.19 | ₩24,619 | ₩24,619 | ₩24,340 | ₩24,392 | -0.92% | 6.9천 |
|---|
| 2025.11.18 | ₩24,593 | ₩24,619 | ₩24,539 | ₩24,553 | -0.16% | 6.2천 |
|---|
| 2025.11.17 | ₩24,726 | ₩24,833 | ₩24,488 | ₩24,488 | -0.96% | 7.3천 |
|---|
| 2025.11.14 | ₩24,766 | ₩24,766 | ₩24,566 | ₩24,700 | -0.27% | 1만 |
|---|
| 2025.11.13 | ₩24,873 | ₩24,873 | ₩24,700 | ₩24,766 | -0.43% | 3.7천 |
|---|
| 2025.11.12 | ₩24,860 | ₩24,900 | ₩24,673 | ₩24,860 | 0.00% | 1.2만 |
|---|
| 2025.11.11 | ₩24,766 | ₩24,793 | ₩24,566 | ₩24,793 | +0.11% | 4.6천 |
|---|
| 2025.11.10 | ₩24,913 | ₩24,927 | ₩24,646 | ₩24,833 | -0.32% | 5.4천 |
|---|
| 2025.11.07 | ₩24,766 | ₩24,766 | ₩24,559 | ₩24,579 | -0.75% | 2.2천 |
|---|
| 2025.11.06 | ₩24,860 | ₩24,886 | ₩24,563 | ₩24,673 | -0.75% | 7천 |
|---|
| 2025.11.05 | ₩24,686 | ₩24,940 | ₩24,606 | ₩24,766 | +0.32% | 1.6만 |
|---|
| 2025.11.04 | ₩24,526 | ₩24,619 | ₩24,513 | ₩24,513 | -0.05% | 4.4천 |
|---|
| 2025.11.03 | ₩24,700 | ₩24,833 | ₩24,386 | ₩24,526 | -0.70% | 3.6천 |
|---|
| 2025.10.31 | ₩24,606 | ₩24,953 | ₩24,406 | ₩24,646 | +0.16% | 2.1만 |
|---|
| 2025.10.30 | ₩24,780 | ₩24,780 | ₩24,394 | ₩24,394 | -1.55% | 7.1천 |
|---|
| 2025.10.29 | ₩24,900 | ₩24,909 | ₩24,673 | ₩24,673 | -0.91% | 1.2만 |
|---|
| 2025.10.28 | ₩24,886 | ₩24,900 | ₩24,606 | ₩24,866 | -0.08% | 3천 |
|---|
| 2025.10.27 | ₩24,886 | ₩24,900 | ₩24,726 | ₩24,766 | -0.48% | 1.6천 |
|---|
| 2025.10.24 | ₩24,820 | ₩24,873 | ₩24,559 | ₩24,659 | -0.65% | 6.6천 |
|---|
| 2025.10.23 | ₩24,646 | ₩24,755 | ₩24,646 | ₩24,686 | +0.16% | 1천 |
|---|
| 2025.10.22 | ₩24,753 | ₩24,753 | ₩24,593 | ₩24,593 | -0.65% | 4.1천 |
|---|
| 2025.10.21 | ₩24,700 | ₩24,833 | ₩24,593 | ₩24,673 | -0.11% | 9.1천 |
|---|
| 2025.10.20 | ₩24,579 | ₩24,700 | ₩24,365 | ₩24,499 | -0.33% | 1.6만 |
|---|
| 2025.10.17 | ₩24,326 | ₩24,606 | ₩24,299 | ₩24,379 | +0.22% | 7.1천 |
|---|
| 2025.10.16 | ₩24,566 | ₩24,566 | ₩24,165 | ₩24,165 | -1.63% | 1.7만 |
|---|
| 2025.10.15 | ₩24,299 | ₩24,699 | ₩24,165 | ₩24,419 | +0.50% | 2.5만 |
|---|
| 2025.10.14 | ₩24,499 | ₩24,499 | ₩24,259 | ₩24,379 | -0.49% | 1.1만 |
|---|
| 2025.10.13 | ₩24,700 | ₩24,700 | ₩24,499 | ₩24,499 | -0.81% | 2.3천 |
|---|
| 2025.10.10 | ₩24,793 | ₩24,820 | ₩24,366 | ₩24,379 | -1.67% | 2.8만 |
|---|
