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 | ₩20,260 | ₩20,521 | ₩20,180 | ₩20,521 | +1.28% | 1.5만 |
| 2026.10.08 | ₩20,234 | ₩20,454 | ₩20,167 | ₩20,354 | +0.59% | 8.1천 |
| 2026.10.07 | ₩20,234 | ₩20,380 | ₩20,087 | ₩20,334 | +0.49% | 1.7만 |
| 2026.10.06 | ₩20,434 | ₩20,554 | ₩20,434 | ₩20,473 | +0.19% | 3.5만 |
| 2026.10.05 | ₩20,701 | ₩20,981 | ₩20,020 | ₩20,554 | -0.71% | 2.2만 |
| 2026.10.02 | ₩20,888 | ₩21,048 | ₩20,755 | ₩20,781 | -0.51% | 7.4천 |
| 2026.10.01 | ₩20,474 | ₩21,069 | ₩20,474 | ₩20,901 | +2.09% | 2.1만 |
| 2026.09.30 | ₩21,021 | ₩21,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,874 |
| -0.70% |
| 4.4만 |
| 2026.09.29 | ₩21,221 | ₩21,288 | ₩21,048 | ₩21,115 | -0.50% | 6.7천 |
|---|
| 2026.09.28 | ₩21,822 | ₩22,022 | ₩21,301 | ₩21,301 | -2.39% | 1만 |
|---|
| 2026.09.25 | ₩21,982 | ₩22,049 | ₩21,515 | ₩22,022 | +0.18% | 2.7만 |
|---|
| 2026.09.24 | ₩22,222 | ₩22,222 | ₩21,755 | ₩21,835 | -1.74% | 1.7만 |
|---|
| 2026.09.23 | ₩22,049 | ₩22,329 | ₩22,009 | ₩22,037 | -0.05% | 6.3천 |
|---|
| 2026.09.22 | ₩22,209 | ₩22,436 | ₩22,089 | ₩22,089 | -0.54% | 1.1만 |
|---|
| 2026.09.21 | ₩22,503 | ₩22,516 | ₩22,142 | ₩22,142 | -1.60% | 3.8천 |
|---|
| 2026.09.18 | ₩22,449 | ₩22,623 | ₩22,396 | ₩22,396 | -0.24% | 1.5천 |
|---|
| 2026.09.17 | ₩22,383 | ₩22,463 | ₩22,303 | ₩22,303 | -0.36% | 3.3천 |
|---|
| 2026.09.16 | ₩22,142 | ₩22,589 | ₩22,142 | ₩22,303 | +0.72% | 3.4천 |
|---|
| 2026.09.15 | ₩21,809 | ₩22,236 | ₩21,622 | ₩22,169 | +1.65% | 7.8천 |
|---|
| 2026.09.14 | ₩22,403 | ₩22,403 | ₩21,502 | ₩21,915 | -2.17% | 2.2만 |
|---|
| 2026.09.11 | ₩22,221 | ₩22,236 | ₩22,182 | ₩22,196 | -0.11% | 2.9천 |
|---|
| 2026.09.10 | ₩22,489 | ₩22,489 | ₩22,129 | ₩22,129 | -1.60% | 1.6만 |
|---|
| 2026.09.09 | ₩22,903 | ₩22,903 | ₩22,436 | ₩22,563 | -1.49% | 2.4천 |
|---|
| 2026.09.08 | ₩22,963 | ₩22,963 | ₩22,557 | ₩22,650 | -1.37% | 1.9천 |
|---|
| 2026.09.04 | ₩22,690 | ₩22,690 | ₩22,469 | ₩22,689 | -0.00% | 4.2천 |
|---|
| 2026.09.03 | ₩23,103 | ₩23,103 | ₩22,543 | ₩22,543 | -2.43% | 3.2천 |
|---|
| 2026.09.02 | ₩22,690 | ₩22,786 | ₩22,636 | ₩22,636 | -0.24% | 2천 |
|---|
| 2026.09.01 | ₩22,716 | ₩23,557 | ₩22,449 | ₩22,569 | -0.65% | 4.2천 |
|---|
| 2026.08.31 | ₩22,571 | ₩23,090 | ₩22,356 | ₩22,716 | +0.64% | 9.7만 |
|---|
| 2026.08.28 | ₩23,090 | ₩23,090 | ₩22,756 | ₩22,990 | -0.43% | 5.4천 |
|---|
| 2026.08.27 | ₩23,223 | ₩23,537 | ₩22,838 | ₩23,010 | -0.92% | 3.6천 |
|---|
| 2026.08.26 | ₩23,217 | ₩23,397 | ₩23,023 | ₩23,023 | -0.83% | 5.8천 |
|---|
| 2026.08.25 | ₩23,263 | ₩23,344 | ₩22,663 | ₩23,330 | +0.29% | 1만 |
|---|
| 2026.08.24 | ₩22,703 | ₩23,063 | ₩22,703 | ₩23,023 | +1.41% | 3.3천 |
|---|
| 2026.08.21 | ₩22,623 | ₩22,785 | ₩22,623 | ₩22,725 | +0.45% | 5.2천 |
|---|
| 2026.08.20 | ₩23,050 | ₩23,050 | ₩22,623 | ₩22,756 | -1.27% | 7.7천 |
|---|
| 2026.08.19 | ₩23,130 | ₩23,157 | ₩22,796 | ₩22,901 | -0.99% | 1.1만 |
|---|
| 2026.08.18 | ₩23,450 | ₩23,450 | ₩22,963 | ₩23,002 | -1.91% | 1.3만 |
|---|
| 2026.08.17 | ₩23,344 | ₩23,544 | ₩23,344 | ₩23,450 | +0.46% | 8천 |
|---|
| 2026.08.14 | ₩23,287 | ₩23,517 | ₩23,287 | ₩23,517 | +0.99% | 2.4천 |
|---|
| 2026.08.13 | ₩23,357 | ₩23,397 | ₩23,350 | ₩23,350 | -0.03% | 1.3천 |
|---|
| 2026.08.12 | ₩23,250 | ₩23,464 | ₩23,250 | ₩23,464 | +0.92% | 5.6천 |
|---|
| 2026.08.11 | ₩23,210 | ₩23,357 | ₩23,210 | ₩23,357 | +0.63% | 4.5천 |
|---|
| 2026.08.10 | ₩23,260 | ₩23,464 | ₩23,210 | ₩23,424 | +0.70% | 2.1만 |
|---|
| 2026.08.07 | ₩23,397 | ₩23,397 | ₩23,263 | ₩23,337 | -0.26% | 1.8천 |
|---|
| 2026.08.06 | ₩23,384 | ₩23,424 | ₩23,210 | ₩23,424 | +0.17% | 1만 |
|---|
| 2026.08.05 | ₩23,357 | ₩23,424 | ₩23,330 | ₩23,330 | -0.11% | 3.9천 |
|---|
| 2026.08.04 | ₩23,043 | ₩23,304 | ₩22,908 | ₩23,223 | +0.78% | 1.8만 |
|---|
| 2026.08.03 | ₩23,057 | ₩23,210 | ₩23,057 | ₩23,210 | +0.67% | 2천 |
|---|
| 2026.07.31 | ₩22,876 | ₩23,147 | ₩22,876 | ₩22,956 | +0.35% | 1.3만 |
|---|
| 2026.07.30 | ₩22,823 | ₩23,023 | ₩22,756 | ₩22,996 | +0.76% | 4.5만 |
|---|
| 2026.07.29 | ₩22,956 | ₩23,036 | ₩22,796 | ₩22,843 | -0.49% | 4.4만 |
|---|
| 2026.07.28 | ₩23,090 | ₩23,143 | ₩22,914 | ₩23,026 | -0.28% | 4.6천 |
|---|
| 2026.07.27 | ₩22,836 | ₩23,062 | ₩22,730 | ₩23,062 | +0.99% | 1.7만 |
|---|
| 2026.07.24 | ₩22,890 | ₩22,890 | ₩22,863 | ₩22,863 | -0.12% | 4.2천 |
|---|
| 2026.07.23 | ₩23,103 | ₩23,103 | ₩22,770 | ₩22,770 | -1.44% | 3.1천 |
|---|
| 2026.07.22 | ₩22,890 | ₩23,017 | ₩22,890 | ₩22,983 | +0.41% | 4.9천 |
|---|
| 2026.07.21 | ₩23,197 | ₩23,197 | ₩22,956 | ₩22,983 | -0.92% | 9.5천 |
|---|
| 2026.07.20 | ₩23,103 | ₩23,210 | ₩23,103 | ₩23,163 | +0.26% | 7.6천 |
|---|
| 2026.07.17 | ₩23,277 | ₩23,277 | ₩23,037 | ₩23,149 | -0.55% | 3.9천 |
|---|
| 2026.07.16 | ₩23,308 | ₩23,477 | ₩22,970 | ₩23,337 | +0.12% | 3.2천 |
|---|
| 2026.07.15 | ₩22,810 | ₩23,530 | ₩22,756 | ₩23,517 | +3.10% | 5.8만 |
|---|
| 2026.07.14 | ₩22,663 | ₩22,739 | ₩22,463 | ₩22,716 | +0.24% | 1.1만 |
|---|
| 2026.07.13 | ₩22,636 | ₩22,703 | ₩22,636 | ₩22,696 | +0.27% | 5.4천 |
|---|
| 2026.07.10 | ₩22,796 | ₩22,796 | ₩22,650 | ₩22,716 | -0.35% | 5.3천 |
|---|
| 2026.07.09 | ₩22,783 | ₩22,810 | ₩22,569 | ₩22,624 | -0.70% | 4.7천 |
|---|
| 2026.07.08 | ₩22,703 | ₩22,770 | ₩22,676 | ₩22,676 | -0.12% | 3.8천 |
|---|
| 2026.07.07 | ₩22,883 | ₩22,883 | ₩22,690 | ₩22,690 | -0.85% | 1.2만 |
|---|
| 2026.07.06 | ₩22,863 | ₩22,996 | ₩22,823 | ₩22,916 | +0.23% | 1만 |
|---|
| 2026.07.02 | ₩22,796 | ₩22,955 | ₩22,796 | ₩22,955 | +0.70% | 2.1천 |
|---|
| 2026.07.01 | ₩22,743 | ₩23,050 | ₩22,743 | ₩22,756 | +0.06% | 5.7천 |
|---|
| 2026.06.30 | ₩22,783 | ₩22,908 | ₩22,596 | ₩22,743 | -0.18% | 5.3만 |
|---|
| 2026.06.29 | ₩22,796 | ₩22,943 | ₩22,730 | ₩22,930 | +0.59% | 1만 |
|---|
| 2026.06.26 | ₩22,876 | ₩22,890 | ₩22,730 | ₩22,783 | -0.41% | 3.1천 |
|---|
| 2026.06.25 | ₩22,963 | ₩23,077 | ₩22,569 | ₩22,743 | -0.96% | 1.5만 |
|---|
| 2026.06.24 | ₩23,357 | ₩23,364 | ₩23,304 | ₩23,304 | -0.23% | 1.1만 |
|---|
| 2026.06.23 | ₩23,223 | ₩23,304 | ₩23,141 | ₩23,270 | +0.20% | 6.2천 |
|---|
| 2026.06.22 | ₩23,210 | ₩23,304 | ₩23,137 | ₩23,223 | +0.06% | 2.1만 |
|---|
| 2026.06.18 | ₩23,330 | ₩23,330 | ₩23,210 | ₩23,210 | -0.51% | 2.3천 |
|---|
| 2026.06.17 | ₩23,137 | ₩23,223 | ₩23,053 | ₩23,162 | +0.11% | 7.3천 |
|---|
| 2026.06.16 | ₩23,010 | ₩23,128 | ₩22,997 | ₩23,030 | +0.09% | 3천 |
|---|
| 2026.06.15 | ₩23,330 | ₩23,330 | ₩22,997 | ₩22,997 | -1.43% | 8.8천 |
|---|
| 2026.06.12 | ₩23,103 | ₩23,277 | ₩23,103 | ₩23,103 | +0.00% | 3.2천 |
|---|
| 2026.06.11 | ₩23,223 | ₩23,223 | ₩23,117 | ₩23,194 | -0.13% | 3.8천 |
|---|
| 2026.06.10 | ₩23,117 | ₩23,157 | ₩23,090 | ₩23,090 | -0.12% | 1만 |
|---|
| 2026.06.09 | ₩23,223 | ₩23,223 | ₩23,170 | ₩23,170 | -0.23% | 2.2천 |
|---|
| 2026.06.08 | ₩23,223 | ₩23,276 | ₩23,210 | ₩23,276 | +0.23% | 2.6천 |
|---|
| 2026.06.05 | ₩23,293 | ₩23,330 | ₩23,230 | ₩23,230 | -0.27% | 2.7천 |
|---|
| 2026.06.04 | ₩23,242 | ₩23,437 | ₩23,242 | ₩23,437 | +0.84% | 2.3천 |
|---|
| 2026.06.03 | ₩23,450 | ₩23,464 | ₩23,117 | ₩23,117 | -1.42% | 3.1천 |
|---|
| 2026.06.02 | ₩23,337 | ₩23,490 | ₩23,103 | ₩23,130 | -0.89% | 4.4천 |
|---|
| 2026.06.01 | ₩23,317 | ₩23,490 | ₩23,237 | ₩23,324 | +0.03% | 8.3천 |
|---|
| 2026.05.29 | ₩23,477 | ₩23,544 | ₩23,223 | ₩23,297 | -0.77% | 1.2만 |
|---|
| 2026.05.28 | ₩23,527 | ₩23,544 | ₩23,491 | ₩23,491 | -0.15% | 3.1천 |
|---|
| 2026.05.27 | ₩23,357 | ₩23,570 | ₩23,357 | ₩23,570 | +0.91% | 2.3천 |
|---|
| 2026.05.26 | ₩23,437 | ₩23,450 | ₩23,063 | ₩23,437 | 0.00% | 7.1천 |
|---|
| 2026.05.22 | ₩23,450 | ₩23,464 | ₩23,306 | ₩23,306 | -0.62% | 3.8천 |
|---|
| 2026.05.21 | ₩23,424 | ₩23,424 | ₩23,157 | ₩23,157 | -1.14% | 4.3천 |
|---|
| 2026.05.20 | ₩23,437 | ₩23,437 | ₩23,237 | ₩23,330 | -0.46% | 2.4천 |
|---|
| 2026.05.19 | ₩23,530 | ₩23,530 | ₩23,264 | ₩23,290 | -1.02% | 6.5천 |
|---|
| 2026.05.18 | ₩23,624 | ₩23,624 | ₩23,490 | ₩23,570 | -0.23% | 2.1천 |
|---|
| 2026.05.15 | ₩23,757 | ₩23,784 | ₩23,384 | ₩23,490 | -1.12% | 1.6만 |
|---|
| 2026.05.14 | ₩23,931 | ₩24,091 | ₩23,891 | ₩23,958 | +0.11% | 6.1천 |
|---|
| 2026.05.13 | ₩23,757 | ₩23,877 | ₩23,757 | ₩23,877 | +0.51% | 4.7천 |
|---|
| 2026.05.12 | ₩23,891 | ₩23,917 | ₩23,784 | ₩23,917 | +0.11% | 5.3천 |
|---|
| 2026.05.11 | ₩24,024 | ₩24,024 | ₩23,811 | ₩23,891 | -0.56% | 1.7만 |
|---|
| 2026.05.08 | ₩23,984 | ₩24,011 | ₩23,897 | ₩23,998 | +0.06% | 1.2만 |
|---|
| 2026.05.07 | ₩23,971 | ₩23,984 | ₩23,784 | ₩23,891 | -0.33% | 1.3만 |
|---|
| 2026.05.06 | ₩23,891 | ₩23,998 | ₩23,757 | ₩23,971 | +0.34% | 1.4만 |
|---|
| 2026.05.05 | ₩23,757 | ₩23,811 | ₩23,691 | ₩23,795 | +0.16% | 7.6천 |
|---|
| 2026.05.04 | ₩23,811 | ₩23,824 | ₩23,691 | ₩23,757 | -0.22% | 8.2천 |
|---|
| 2026.05.01 | ₩23,811 | ₩23,864 | ₩23,757 | ₩23,757 | -0.22% | 4.2천 |
|---|
| 2026.04.30 | ₩23,557 | ₩23,824 | ₩23,557 | ₩23,731 | +0.74% | 3.7천 |
|---|
| 2026.04.29 | ₩23,824 | ₩23,856 | ₩23,490 | ₩23,490 | -1.40% | 6.7천 |
|---|
| 2026.04.28 | ₩23,837 | ₩23,837 | ₩23,584 | ₩23,610 | -0.95% | 4.4천 |
|---|
| 2026.04.27 | ₩23,851 | ₩23,917 | ₩23,674 | ₩23,904 | +0.22% | 1.3만 |
|---|
| 2026.04.24 | ₩23,824 | ₩23,864 | ₩23,757 | ₩23,757 | -0.28% | 6.9천 |
|---|
| 2026.04.23 | ₩23,971 | ₩24,211 | ₩23,651 | ₩23,757 | -0.89% | 1.7만 |
|---|
| 2026.04.22 | ₩23,891 | ₩24,011 | ₩23,824 | ₩23,824 | -0.28% | 5.5천 |
|---|
| 2026.04.21 | ₩24,024 | ₩24,024 | ₩23,808 | ₩23,958 | -0.28% | 7.2천 |
|---|
| 2026.04.20 | ₩23,891 | ₩24,051 | ₩23,764 | ₩23,784 | -0.45% | 8.9천 |
|---|
| 2026.04.17 | ₩23,744 | ₩24,158 | ₩23,717 | ₩23,958 | +0.90% | 3.7천 |
|---|
| 2026.04.16 | ₩24,064 | ₩24,104 | ₩23,717 | ₩23,717 | -1.44% | 2.9천 |
|---|
| 2026.04.15 | ₩24,104 | ₩24,117 | ₩23,757 | ₩24,058 | -0.19% | 5.5천 |
|---|
| 2026.04.14 | ₩23,624 | ₩24,064 | ₩23,610 | ₩23,998 | +1.58% | 1.6만 |
|---|
| 2026.04.13 | ₩23,731 | ₩23,891 | ₩23,624 | ₩23,624 | -0.45% | 5.1천 |
|---|
| 2026.04.10 | ₩23,731 | ₩23,891 | ₩23,624 | ₩23,757 | +0.11% | 1.6만 |
|---|
| 2026.04.09 | ₩23,584 | ₩23,691 | ₩23,143 | ₩23,691 | +0.45% | 4.9천 |
|---|
| 2026.04.08 | ₩23,530 | ₩23,757 | ₩23,263 | ₩23,584 | +0.23% | 0 |
|---|
| 2026.04.07 | ₩23,157 | ₩23,344 | ₩22,836 | ₩23,344 | +0.81% | 1.6만 |
|---|
| 2026.04.06 | ₩23,143 | ₩23,450 | ₩23,143 | ₩23,290 | +0.63% | 1.6만 |
|---|
| 2026.04.02 | ₩22,930 | ₩23,277 | ₩22,930 | ₩23,277 | +1.51% | 7.6천 |
|---|
| 2026.04.01 | ₩22,983 | ₩23,290 | ₩22,983 | ₩23,250 | +1.16% | 1만 |
|---|
| 2026.03.31 | ₩23,290 | ₩23,397 | ₩22,876 | ₩22,876 | -1.78% | 5.1만 |
|---|
| 2026.03.30 | ₩23,437 | ₩23,437 | ₩23,223 | ₩23,290 | -0.63% | 1.3만 |
|---|
| 2026.03.27 | ₩23,904 | ₩23,904 | ₩23,424 | ₩23,517 | -1.62% | 7.8천 |
|---|
| 2026.03.26 | ₩24,478 | ₩24,491 | ₩23,971 | ₩24,011 | -1.91% | 8.3천 |
|---|
| 2026.03.25 | ₩24,665 | ₩24,865 | ₩24,665 | ₩24,865 | +0.81% | 4.3천 |
|---|
| 2026.03.24 | ₩24,558 | ₩24,878 | ₩24,558 | ₩24,692 | +0.54% | 2.4천 |
|---|
| 2026.03.23 | ₩24,905 | ₩24,905 | ₩24,892 | ₩24,892 | -0.05% | 2천 |
|---|
| 2026.03.20 | ₩24,718 | ₩24,718 | ₩24,484 | ₩24,665 | -0.22% | 8.2천 |
|---|
| 2026.03.19 | ₩24,718 | ₩25,025 | ₩24,665 | ₩24,718 | 0.00% | 2.8천 |
|---|
| 2026.03.18 | ₩24,825 | ₩25,065 | ₩24,825 | ₩24,918 | +0.38% | 2.9천 |
|---|
| 2026.03.17 | ₩24,965 | ₩25,079 | ₩24,838 | ₩24,959 | -0.03% | 2.3천 |
|---|
| 2026.03.16 | ₩25,025 | ₩25,212 | ₩24,705 | ₩24,705 | -1.28% | 7.9천 |
|---|
| 2026.03.13 | ₩24,718 | ₩24,865 | ₩24,705 | ₩24,822 | +0.42% | 2.5천 |
|---|
| 2026.03.12 | ₩25,052 | ₩25,065 | ₩24,718 | ₩24,892 | -0.64% | 2.7천 |
|---|
| 2026.03.11 | ₩24,358 | ₩25,159 | ₩24,078 | ₩25,159 | +3.29% | 5.7천 |
|---|
| 2026.03.10 | ₩25,025 | ₩25,159 | ₩24,692 | ₩25,039 | +0.05% | 94 |
|---|
| 2026.03.09 | ₩24,825 | ₩25,185 | ₩24,558 | ₩25,037 | +0.85% | 94 |
|---|
| 2026.03.06 | ₩24,558 | ₩24,732 | ₩24,038 | ₩24,732 | +0.71% | 94 |
|---|
| 2026.03.05 | ₩24,945 | ₩25,052 | ₩24,371 | ₩24,678 | -1.07% | 94 |
|---|
| 2026.03.04 | ₩24,947 | ₩25,065 | ₩24,918 | ₩24,932 | -0.06% | 94 |
|---|
| 2026.03.03 | ₩24,971 | ₩25,092 | ₩24,969 | ₩24,972 | +0.00% | 94 |
|---|
| 2026.03.02 | ₩25,105 | ₩25,199 | ₩24,892 | ₩25,065 | -0.16% | 94 |
|---|
| 2026.02.27 | ₩24,918 | ₩25,105 | ₩24,918 | ₩25,105 | +0.75% | 94 |
|---|
| 2026.02.26 | ₩25,279 | ₩25,279 | ₩25,025 | ₩25,039 | -0.95% | 3.2천 |
|---|
| 2026.02.25 | ₩25,212 | ₩25,262 | ₩24,918 | ₩24,918 | -1.16% | 94 |
|---|
| 2026.02.24 | ₩25,079 | ₩25,322 | ₩24,852 | ₩25,025 | -0.21% | 94 |
|---|
| 2026.02.23 | ₩25,185 | ₩25,185 | ₩24,961 | ₩24,961 | -0.89% | 94 |
|---|
| 2026.02.20 | ₩24,865 | ₩25,359 | ₩24,865 | ₩25,225 | +1.45% | 2만 |
|---|
| 2026.02.19 | ₩24,865 | ₩24,865 | ₩24,865 | ₩24,865 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩24,959 | ₩25,032 | ₩24,825 | ₩24,865 | -0.37% | 3.7천 |
|---|
| 2026.02.17 | ₩25,179 | ₩25,179 | ₩24,892 | ₩25,045 | -0.53% | 5.1천 |
|---|
| 2026.02.13 | ₩24,438 | ₩24,607 | ₩24,438 | ₩24,607 | +0.69% | 973 |
|---|
| 2026.02.12 | ₩24,131 | ₩25,292 | ₩24,131 | ₩24,626 | +2.05% | 2.6만 |
|---|
| 2026.02.11 | ₩24,118 | ₩24,251 | ₩24,118 | ₩24,251 | +0.55% | 3.3천 |
|---|
| 2026.02.10 | ₩24,158 | ₩24,251 | ₩24,038 | ₩24,184 | +0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩24,251 | ₩24,251 | ₩24,117 | ₩24,238 | -0.06% | 2.8천 |
|---|
| 2026.02.06 | ₩24,024 | ₩24,158 | ₩24,024 | ₩24,144 | +0.50% | 6.1천 |
|---|
| 2026.02.05 | ₩23,998 | ₩24,158 | ₩23,958 | ₩24,104 | +0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩24,078 | ₩24,091 | ₩24,024 | ₩24,024 | -0.22% | 5.2천 |
|---|
| 2026.02.03 | ₩24,144 | ₩24,144 | ₩24,002 | ₩24,002 | -0.59% | 7.2천 |
|---|
| 2026.02.02 | ₩24,078 | ₩24,089 | ₩24,058 | ₩24,058 | -0.08% | 2.9천 |
|---|
| 2026.01.30 | ₩24,011 | ₩24,124 | ₩24,011 | ₩24,064 | +0.22% | 2.5천 |
|---|
| 2026.01.29 | ₩24,132 | ₩24,132 | ₩24,024 | ₩24,024 | -0.45% | 1.6천 |
|---|
| 2026.01.28 | ₩24,158 | ₩24,158 | ₩24,064 | ₩24,153 | -0.02% | 4.6천 |
|---|
| 2026.01.27 | ₩24,091 | ₩24,151 | ₩24,091 | ₩24,151 | +0.25% | 6.6천 |
|---|
| 2026.01.26 | ₩24,385 | ₩24,385 | ₩24,184 | ₩24,278 | -0.44% | 6.1천 |
|---|
| 2026.01.23 | ₩24,305 | ₩24,358 | ₩24,305 | ₩24,358 | +0.22% | 2.7천 |
|---|
| 2026.01.22 | ₩24,144 | ₩24,172 | ₩24,144 | ₩24,144 | 0.00% | 3천 |
|---|
| 2026.01.21 | ₩24,238 | ₩24,238 | ₩23,998 | ₩23,998 | -0.99% | 1.9천 |
|---|
| 2026.01.20 | ₩23,958 | ₩24,238 | ₩23,944 | ₩24,171 | +0.89% | 1.8만 |
|---|
| 2026.01.16 | ₩24,118 | ₩24,224 | ₩24,079 | ₩24,198 | +0.33% | 8.1천 |
|---|
| 2026.01.15 | ₩23,931 | ₩24,224 | ₩23,931 | ₩24,064 | +0.56% | 7.6천 |
|---|
| 2026.01.14 | ₩24,011 | ₩24,091 | ₩23,783 | ₩23,891 | -0.50% | 6.8천 |
|---|
| 2026.01.13 | ₩23,784 | ₩24,051 | ₩23,757 | ₩23,999 | +0.90% | 1.6만 |
|---|
| 2026.01.12 | ₩23,771 | ₩23,930 | ₩23,723 | ₩23,864 | +0.39% | 1.5만 |
|---|
| 2026.01.09 | ₩23,771 | ₩23,797 | ₩23,704 | ₩23,717 | -0.22% | 1.1만 |
|---|
| 2026.01.08 | ₩23,704 | ₩23,891 | ₩23,704 | ₩23,744 | +0.17% | 4.7천 |
|---|
| 2026.01.07 | ₩23,944 | ₩23,958 | ₩23,824 | ₩23,837 | -0.45% | 6.3천 |
|---|
| 2026.01.06 | ₩23,881 | ₩23,881 | ₩23,744 | ₩23,851 | -0.13% | 3.4천 |
|---|
| 2026.01.05 | ₩23,757 | ₩24,025 | ₩23,757 | ₩23,944 | +0.79% | 6.1천 |
|---|
| 2026.01.02 | ₩23,941 | ₩23,941 | ₩23,544 | ₩23,744 | -0.83% | 1.5만 |
|---|
| 2025.12.31 | ₩23,624 | ₩23,717 | ₩23,437 | ₩23,477 | -0.62% | 4만 |
|---|
| 2025.12.30 | ₩23,570 | ₩23,704 | ₩23,570 | ₩23,624 | +0.23% | 1.1만 |
|---|
| 2025.12.29 | ₩23,944 | ₩23,944 | ₩23,384 | ₩23,637 | -1.28% | 6.9만 |
|---|
| 2025.12.26 | ₩23,877 | ₩24,011 | ₩23,797 | ₩23,877 | 0.00% | 6.2천 |
|---|
| 2025.12.24 | ₩24,398 | ₩24,398 | ₩24,184 | ₩24,184 | -0.88% | 8.3천 |
|---|
| 2025.12.23 | ₩24,518 | ₩24,558 | ₩24,411 | ₩24,491 | -0.11% | 9.9천 |
|---|
| 2025.12.22 | ₩24,425 | ₩24,521 | ₩24,425 | ₩24,518 | +0.38% | 4.1천 |
|---|
| 2025.12.19 | ₩24,625 | ₩24,625 | ₩24,398 | ₩24,518 | -0.43% | 1.1만 |
|---|
| 2025.12.18 | ₩24,692 | ₩24,692 | ₩24,411 | ₩24,438 | -1.03% | 5.3천 |
|---|
| 2025.12.17 | ₩24,425 | ₩24,638 | ₩24,368 | ₩24,625 | +0.82% | 8.5천 |
|---|
| 2025.12.16 | ₩24,358 | ₩24,518 | ₩24,358 | ₩24,518 | +0.66% | 2.6천 |
|---|
| 2025.12.15 | ₩24,438 | ₩24,692 | ₩24,358 | ₩24,358 | -0.33% | 1만 |
|---|
| 2025.12.12 | ₩24,692 | ₩24,692 | ₩24,411 | ₩24,451 | -0.97% | 3.4천 |
|---|
| 2025.12.11 | ₩24,545 | ₩24,692 | ₩24,545 | ₩24,638 | +0.38% | 7.2천 |
|---|
| 2025.12.10 | ₩24,652 | ₩24,666 | ₩24,358 | ₩24,545 | -0.43% | 5.1천 |
|---|
| 2025.12.09 | ₩24,531 | ₩24,665 | ₩24,371 | ₩24,478 | -0.22% | 8천 |
|---|
| 2025.12.08 | ₩24,625 | ₩24,625 | ₩24,505 | ₩24,532 | -0.38% | 7.1천 |
|---|
| 2025.12.05 | ₩24,625 | ₩24,625 | ₩24,625 | ₩24,625 | 0.00% | 1.4천 |
|---|
| 2025.12.04 | ₩24,678 | ₩24,678 | ₩24,571 | ₩24,632 | -0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩24,578 | ₩24,705 | ₩24,565 | ₩24,598 | +0.08% | 4.3천 |
|---|
| 2025.12.02 | ₩24,585 | ₩24,652 | ₩24,425 | ₩24,652 | +0.27% | 4.1천 |
|---|
| 2025.12.01 | ₩24,371 | ₩24,579 | ₩24,371 | ₩24,579 | +0.85% | 3.1천 |
|---|
| 2025.11.28 | ₩24,611 | ₩24,611 | ₩24,518 | ₩24,598 | -0.05% | 1.4천 |
|---|
| 2025.11.26 | ₩24,598 | ₩24,598 | ₩24,425 | ₩24,425 | -0.70% | 1.3천 |
|---|
| 2025.11.25 | ₩24,358 | ₩24,371 | ₩24,351 | ₩24,358 | 0.00% | 3.1천 |
|---|
| 2025.11.24 | ₩24,305 | ₩24,463 | ₩24,184 | ₩24,184 | -0.49% | 5천 |
|---|
| 2025.11.21 | ₩24,144 | ₩24,351 | ₩24,144 | ₩24,224 | +0.33% | 4.2천 |
|---|
| 2025.11.20 | ₩24,611 | ₩24,611 | ₩24,064 | ₩24,368 | -0.99% | 4.4천 |
|---|
| 2025.11.19 | ₩24,611 | ₩24,611 | ₩24,333 | ₩24,385 | -0.92% | 6.9천 |
|---|
| 2025.11.18 | ₩24,585 | ₩24,611 | ₩24,531 | ₩24,545 | -0.16% | 6.2천 |
|---|
| 2025.11.17 | ₩24,718 | ₩24,825 | ₩24,480 | ₩24,480 | -0.96% | 7.3천 |
|---|
| 2025.11.14 | ₩24,758 | ₩24,758 | ₩24,558 | ₩24,692 | -0.27% | 1만 |
|---|
| 2025.11.13 | ₩24,865 | ₩24,865 | ₩24,692 | ₩24,758 | -0.43% | 3.7천 |
|---|
| 2025.11.12 | ₩24,852 | ₩24,892 | ₩24,665 | ₩24,852 | 0.00% | 1.2만 |
|---|
| 2025.11.11 | ₩24,758 | ₩24,785 | ₩24,558 | ₩24,785 | +0.11% | 4.6천 |
|---|
| 2025.11.10 | ₩24,905 | ₩24,918 | ₩24,638 | ₩24,825 | -0.32% | 5.4천 |
|---|
| 2025.11.07 | ₩24,758 | ₩24,758 | ₩24,551 | ₩24,571 | -0.75% | 2.2천 |
|---|
| 2025.11.06 | ₩24,852 | ₩24,878 | ₩24,555 | ₩24,665 | -0.75% | 7천 |
|---|
| 2025.11.05 | ₩24,678 | ₩24,932 | ₩24,598 | ₩24,758 | +0.32% | 1.6만 |
|---|
| 2025.11.04 | ₩24,518 | ₩24,611 | ₩24,505 | ₩24,505 | -0.05% | 4.4천 |
|---|
| 2025.11.03 | ₩24,692 | ₩24,825 | ₩24,378 | ₩24,518 | -0.70% | 3.6천 |
|---|
| 2025.10.31 | ₩24,598 | ₩24,945 | ₩24,398 | ₩24,638 | +0.16% | 2.1만 |
|---|
| 2025.10.30 | ₩24,772 | ₩24,772 | ₩24,386 | ₩24,386 | -1.55% | 7.1천 |
|---|
| 2025.10.29 | ₩24,892 | ₩24,901 | ₩24,665 | ₩24,665 | -0.91% | 1.2만 |
|---|
| 2025.10.28 | ₩24,878 | ₩24,892 | ₩24,598 | ₩24,858 | -0.08% | 3천 |
|---|
| 2025.10.27 | ₩24,878 | ₩24,892 | ₩24,718 | ₩24,758 | -0.48% | 1.6천 |
|---|
| 2025.10.24 | ₩24,812 | ₩24,865 | ₩24,551 | ₩24,652 | -0.65% | 6.6천 |
|---|
| 2025.10.23 | ₩24,638 | ₩24,747 | ₩24,638 | ₩24,678 | +0.16% | 1천 |
|---|
| 2025.10.22 | ₩24,745 | ₩24,745 | ₩24,585 | ₩24,585 | -0.65% | 4.1천 |
|---|
| 2025.10.21 | ₩24,692 | ₩24,825 | ₩24,585 | ₩24,665 | -0.11% | 9.1천 |
|---|
| 2025.10.20 | ₩24,571 | ₩24,692 | ₩24,357 | ₩24,491 | -0.33% | 1.6만 |
|---|
| 2025.10.17 | ₩24,318 | ₩24,598 | ₩24,291 | ₩24,371 | +0.22% | 7.1천 |
|---|
| 2025.10.16 | ₩24,558 | ₩24,558 | ₩24,158 | ₩24,158 | -1.63% | 1.7만 |
|---|
| 2025.10.15 | ₩24,291 | ₩24,691 | ₩24,158 | ₩24,411 | +0.50% | 2.5만 |
|---|
| 2025.10.14 | ₩24,491 | ₩24,491 | ₩24,251 | ₩24,371 | -0.49% | 1.1만 |
|---|
| 2025.10.13 | ₩24,692 | ₩24,692 | ₩24,491 | ₩24,491 | -0.81% | 2.3천 |
|---|
| 2025.10.10 | ₩24,785 | ₩24,812 | ₩24,358 | ₩24,371 | -1.67% | 2.8만 |
|---|
