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 | ₩20,262 | ₩20,522 | ₩20,182 | ₩20,522 | +1.28% | 1.5만 |
| 2026.10.08 | ₩20,235 | ₩20,456 | ₩20,169 | ₩20,355 | +0.59% | 8.1천 |
| 2026.10.07 | ₩20,235 | ₩20,382 | ₩20,088 | ₩20,335 | +0.49% | 1.7만 |
| 2026.10.06 | ₩20,435 | ₩20,556 | ₩20,435 | ₩20,475 | +0.19% | 3.5만 |
| 2026.10.05 | ₩20,702 | ₩20,983 | ₩20,022 | ₩20,556 | -0.71% | 2.2만 |
| 2026.10.02 | ₩20,889 | ₩21,049 | ₩20,756 | ₩20,783 | -0.51% | 7.4천 |
| 2026.10.01 | ₩20,476 | ₩21,070 | ₩20,476 | ₩20,903 | +2.09% | 2.1만 |
| 2026.09.30 | ₩21,023 | ₩21,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,876 |
| -0.70% |
| 4.4만 |
| 2026.09.29 | ₩21,223 | ₩21,290 | ₩21,049 | ₩21,116 | -0.50% | 6.7천 |
|---|
| 2026.09.28 | ₩21,824 | ₩22,024 | ₩21,303 | ₩21,303 | -2.39% | 1만 |
|---|
| 2026.09.25 | ₩21,984 | ₩22,051 | ₩21,517 | ₩22,024 | +0.18% | 2.7만 |
|---|
| 2026.09.24 | ₩22,224 | ₩22,224 | ₩21,757 | ₩21,837 | -1.74% | 1.7만 |
|---|
| 2026.09.23 | ₩22,051 | ₩22,331 | ₩22,011 | ₩22,039 | -0.05% | 6.3천 |
|---|
| 2026.09.22 | ₩22,211 | ₩22,438 | ₩22,091 | ₩22,091 | -0.54% | 1.1만 |
|---|
| 2026.09.21 | ₩22,504 | ₩22,518 | ₩22,144 | ₩22,144 | -1.60% | 3.8천 |
|---|
| 2026.09.18 | ₩22,451 | ₩22,624 | ₩22,398 | ₩22,398 | -0.24% | 1.5천 |
|---|
| 2026.09.17 | ₩22,384 | ₩22,464 | ₩22,304 | ₩22,304 | -0.36% | 3.3천 |
|---|
| 2026.09.16 | ₩22,144 | ₩22,591 | ₩22,144 | ₩22,304 | +0.72% | 3.4천 |
|---|
| 2026.09.15 | ₩21,810 | ₩22,237 | ₩21,623 | ₩22,171 | +1.65% | 7.8천 |
|---|
| 2026.09.14 | ₩22,404 | ₩22,404 | ₩21,503 | ₩21,917 | -2.17% | 2.2만 |
|---|
| 2026.09.11 | ₩22,223 | ₩22,237 | ₩22,184 | ₩22,197 | -0.11% | 2.9천 |
|---|
| 2026.09.10 | ₩22,491 | ₩22,491 | ₩22,131 | ₩22,131 | -1.60% | 1.6만 |
|---|
| 2026.09.09 | ₩22,905 | ₩22,905 | ₩22,438 | ₩22,564 | -1.49% | 2.4천 |
|---|
| 2026.09.08 | ₩22,965 | ₩22,965 | ₩22,559 | ₩22,651 | -1.37% | 1.9천 |
|---|
| 2026.09.04 | ₩22,691 | ₩22,691 | ₩22,471 | ₩22,691 | -0.00% | 4.2천 |
|---|
| 2026.09.03 | ₩23,105 | ₩23,105 | ₩22,544 | ₩22,544 | -2.43% | 3.2천 |
|---|
| 2026.09.02 | ₩22,691 | ₩22,787 | ₩22,638 | ₩22,638 | -0.24% | 2천 |
|---|
| 2026.09.01 | ₩22,718 | ₩23,559 | ₩22,451 | ₩22,571 | -0.65% | 4.2천 |
|---|
| 2026.08.31 | ₩22,573 | ₩23,092 | ₩22,358 | ₩22,718 | +0.64% | 9.7만 |
|---|
| 2026.08.28 | ₩23,092 | ₩23,092 | ₩22,758 | ₩22,992 | -0.43% | 5.4천 |
|---|
| 2026.08.27 | ₩23,225 | ₩23,539 | ₩22,839 | ₩23,012 | -0.92% | 3.6천 |
|---|
| 2026.08.26 | ₩23,218 | ₩23,399 | ₩23,025 | ₩23,025 | -0.83% | 5.8천 |
|---|
| 2026.08.25 | ₩23,265 | ₩23,345 | ₩22,665 | ₩23,332 | +0.29% | 1만 |
|---|
| 2026.08.24 | ₩22,705 | ₩23,065 | ₩22,705 | ₩23,025 | +1.41% | 3.3천 |
|---|
| 2026.08.21 | ₩22,625 | ₩22,786 | ₩22,625 | ₩22,727 | +0.45% | 5.2천 |
|---|
| 2026.08.20 | ₩23,052 | ₩23,052 | ₩22,625 | ₩22,758 | -1.27% | 7.7천 |
|---|
| 2026.08.19 | ₩23,132 | ₩23,158 | ₩22,798 | ₩22,903 | -0.99% | 1.1만 |
|---|
| 2026.08.18 | ₩23,452 | ₩23,452 | ₩22,965 | ₩23,004 | -1.91% | 1.3만 |
|---|
| 2026.08.17 | ₩23,345 | ₩23,546 | ₩23,345 | ₩23,452 | +0.46% | 8천 |
|---|
| 2026.08.14 | ₩23,289 | ₩23,519 | ₩23,289 | ₩23,519 | +0.99% | 2.4천 |
|---|
| 2026.08.13 | ₩23,359 | ₩23,399 | ₩23,352 | ₩23,352 | -0.03% | 1.3천 |
|---|
| 2026.08.12 | ₩23,252 | ₩23,465 | ₩23,252 | ₩23,465 | +0.92% | 5.6천 |
|---|
| 2026.08.11 | ₩23,212 | ₩23,359 | ₩23,212 | ₩23,359 | +0.63% | 4.5천 |
|---|
| 2026.08.10 | ₩23,262 | ₩23,465 | ₩23,212 | ₩23,425 | +0.70% | 2.1만 |
|---|
| 2026.08.07 | ₩23,399 | ₩23,399 | ₩23,265 | ₩23,339 | -0.26% | 1.8천 |
|---|
| 2026.08.06 | ₩23,385 | ₩23,425 | ₩23,212 | ₩23,425 | +0.17% | 1만 |
|---|
| 2026.08.05 | ₩23,359 | ₩23,425 | ₩23,332 | ₩23,332 | -0.11% | 3.9천 |
|---|
| 2026.08.04 | ₩23,045 | ₩23,305 | ₩22,910 | ₩23,225 | +0.78% | 1.8만 |
|---|
| 2026.08.03 | ₩23,058 | ₩23,212 | ₩23,058 | ₩23,212 | +0.67% | 2천 |
|---|
| 2026.07.31 | ₩22,878 | ₩23,149 | ₩22,878 | ₩22,958 | +0.35% | 1.3만 |
|---|
| 2026.07.30 | ₩22,825 | ₩23,025 | ₩22,758 | ₩22,998 | +0.76% | 4.5만 |
|---|
| 2026.07.29 | ₩22,958 | ₩23,038 | ₩22,798 | ₩22,845 | -0.49% | 4.4만 |
|---|
| 2026.07.28 | ₩23,092 | ₩23,145 | ₩22,916 | ₩23,028 | -0.28% | 4.6천 |
|---|
| 2026.07.27 | ₩22,838 | ₩23,064 | ₩22,731 | ₩23,064 | +0.99% | 1.7만 |
|---|
| 2026.07.24 | ₩22,891 | ₩22,891 | ₩22,865 | ₩22,865 | -0.12% | 4.2천 |
|---|
| 2026.07.23 | ₩23,105 | ₩23,105 | ₩22,771 | ₩22,771 | -1.44% | 3.1천 |
|---|
| 2026.07.22 | ₩22,891 | ₩23,018 | ₩22,891 | ₩22,985 | +0.41% | 4.9천 |
|---|
| 2026.07.21 | ₩23,198 | ₩23,198 | ₩22,958 | ₩22,985 | -0.92% | 9.5천 |
|---|
| 2026.07.20 | ₩23,105 | ₩23,212 | ₩23,105 | ₩23,165 | +0.26% | 7.6천 |
|---|
| 2026.07.17 | ₩23,279 | ₩23,279 | ₩23,038 | ₩23,151 | -0.55% | 3.9천 |
|---|
| 2026.07.16 | ₩23,310 | ₩23,479 | ₩22,972 | ₩23,339 | +0.12% | 3.2천 |
|---|
| 2026.07.15 | ₩22,811 | ₩23,532 | ₩22,758 | ₩23,519 | +3.10% | 5.8만 |
|---|
| 2026.07.14 | ₩22,665 | ₩22,741 | ₩22,464 | ₩22,718 | +0.24% | 1.1만 |
|---|
| 2026.07.13 | ₩22,638 | ₩22,705 | ₩22,638 | ₩22,698 | +0.27% | 5.4천 |
|---|
| 2026.07.10 | ₩22,798 | ₩22,798 | ₩22,651 | ₩22,718 | -0.35% | 5.3천 |
|---|
| 2026.07.09 | ₩22,785 | ₩22,811 | ₩22,571 | ₩22,626 | -0.70% | 4.7천 |
|---|
| 2026.07.08 | ₩22,705 | ₩22,771 | ₩22,678 | ₩22,678 | -0.12% | 3.8천 |
|---|
| 2026.07.07 | ₩22,885 | ₩22,885 | ₩22,691 | ₩22,691 | -0.85% | 1.2만 |
|---|
| 2026.07.06 | ₩22,865 | ₩22,998 | ₩22,825 | ₩22,918 | +0.23% | 1만 |
|---|
| 2026.07.02 | ₩22,798 | ₩22,957 | ₩22,798 | ₩22,957 | +0.70% | 2.1천 |
|---|
| 2026.07.01 | ₩22,745 | ₩23,052 | ₩22,745 | ₩22,758 | +0.06% | 5.7천 |
|---|
| 2026.06.30 | ₩22,785 | ₩22,910 | ₩22,598 | ₩22,745 | -0.18% | 5.3만 |
|---|
| 2026.06.29 | ₩22,798 | ₩22,945 | ₩22,731 | ₩22,932 | +0.59% | 1만 |
|---|
| 2026.06.26 | ₩22,878 | ₩22,891 | ₩22,731 | ₩22,785 | -0.41% | 3.1천 |
|---|
| 2026.06.25 | ₩22,965 | ₩23,078 | ₩22,571 | ₩22,745 | -0.96% | 1.5만 |
|---|
| 2026.06.24 | ₩23,359 | ₩23,365 | ₩23,305 | ₩23,305 | -0.23% | 1.1만 |
|---|
| 2026.06.23 | ₩23,225 | ₩23,305 | ₩23,143 | ₩23,272 | +0.20% | 6.2천 |
|---|
| 2026.06.22 | ₩23,212 | ₩23,305 | ₩23,138 | ₩23,225 | +0.06% | 2.1만 |
|---|
| 2026.06.18 | ₩23,332 | ₩23,332 | ₩23,212 | ₩23,212 | -0.51% | 2.3천 |
|---|
| 2026.06.17 | ₩23,138 | ₩23,225 | ₩23,054 | ₩23,164 | +0.11% | 7.3천 |
|---|
| 2026.06.16 | ₩23,012 | ₩23,130 | ₩22,998 | ₩23,032 | +0.09% | 3천 |
|---|
| 2026.06.15 | ₩23,332 | ₩23,332 | ₩22,998 | ₩22,998 | -1.43% | 8.8천 |
|---|
| 2026.06.12 | ₩23,105 | ₩23,279 | ₩23,105 | ₩23,105 | +0.00% | 3.2천 |
|---|
| 2026.06.11 | ₩23,225 | ₩23,225 | ₩23,119 | ₩23,196 | -0.13% | 3.8천 |
|---|
| 2026.06.10 | ₩23,118 | ₩23,158 | ₩23,092 | ₩23,092 | -0.12% | 1만 |
|---|
| 2026.06.09 | ₩23,225 | ₩23,225 | ₩23,172 | ₩23,172 | -0.23% | 2.2천 |
|---|
| 2026.06.08 | ₩23,225 | ₩23,278 | ₩23,212 | ₩23,278 | +0.23% | 2.6천 |
|---|
| 2026.06.05 | ₩23,295 | ₩23,332 | ₩23,232 | ₩23,232 | -0.27% | 2.7천 |
|---|
| 2026.06.04 | ₩23,244 | ₩23,439 | ₩23,244 | ₩23,439 | +0.84% | 2.3천 |
|---|
| 2026.06.03 | ₩23,452 | ₩23,465 | ₩23,118 | ₩23,118 | -1.42% | 3.1천 |
|---|
| 2026.06.02 | ₩23,339 | ₩23,492 | ₩23,105 | ₩23,132 | -0.89% | 4.4천 |
|---|
| 2026.06.01 | ₩23,319 | ₩23,492 | ₩23,239 | ₩23,325 | +0.03% | 8.3천 |
|---|
| 2026.05.29 | ₩23,479 | ₩23,546 | ₩23,225 | ₩23,299 | -0.77% | 1.2만 |
|---|
| 2026.05.28 | ₩23,529 | ₩23,546 | ₩23,492 | ₩23,492 | -0.15% | 3.1천 |
|---|
| 2026.05.27 | ₩23,359 | ₩23,572 | ₩23,359 | ₩23,572 | +0.91% | 2.3천 |
|---|
| 2026.05.26 | ₩23,439 | ₩23,452 | ₩23,065 | ₩23,439 | 0.00% | 7.1천 |
|---|
| 2026.05.22 | ₩23,452 | ₩23,465 | ₩23,308 | ₩23,308 | -0.62% | 3.8천 |
|---|
| 2026.05.21 | ₩23,425 | ₩23,425 | ₩23,158 | ₩23,158 | -1.14% | 4.3천 |
|---|
| 2026.05.20 | ₩23,439 | ₩23,439 | ₩23,239 | ₩23,332 | -0.46% | 2.4천 |
|---|
| 2026.05.19 | ₩23,532 | ₩23,532 | ₩23,265 | ₩23,292 | -1.02% | 6.5천 |
|---|
| 2026.05.18 | ₩23,626 | ₩23,626 | ₩23,492 | ₩23,572 | -0.23% | 2.1천 |
|---|
| 2026.05.15 | ₩23,759 | ₩23,786 | ₩23,385 | ₩23,492 | -1.12% | 1.6만 |
|---|
| 2026.05.14 | ₩23,933 | ₩24,093 | ₩23,893 | ₩23,959 | +0.11% | 6.1천 |
|---|
| 2026.05.13 | ₩23,759 | ₩23,879 | ₩23,759 | ₩23,879 | +0.51% | 4.7천 |
|---|
| 2026.05.12 | ₩23,893 | ₩23,919 | ₩23,786 | ₩23,919 | +0.11% | 5.3천 |
|---|
| 2026.05.11 | ₩24,026 | ₩24,026 | ₩23,812 | ₩23,893 | -0.56% | 1.7만 |
|---|
| 2026.05.08 | ₩23,986 | ₩24,013 | ₩23,899 | ₩23,999 | +0.06% | 1.2만 |
|---|
| 2026.05.07 | ₩23,973 | ₩23,986 | ₩23,786 | ₩23,893 | -0.33% | 1.3만 |
|---|
| 2026.05.06 | ₩23,893 | ₩23,999 | ₩23,759 | ₩23,973 | +0.34% | 1.4만 |
|---|
| 2026.05.05 | ₩23,759 | ₩23,812 | ₩23,692 | ₩23,796 | +0.16% | 7.6천 |
|---|
| 2026.05.04 | ₩23,812 | ₩23,826 | ₩23,693 | ₩23,759 | -0.22% | 8.2천 |
|---|
| 2026.05.01 | ₩23,812 | ₩23,866 | ₩23,759 | ₩23,759 | -0.22% | 4.2천 |
|---|
| 2026.04.30 | ₩23,559 | ₩23,826 | ₩23,559 | ₩23,732 | +0.74% | 3.7천 |
|---|
| 2026.04.29 | ₩23,826 | ₩23,858 | ₩23,492 | ₩23,492 | -1.40% | 6.7천 |
|---|
| 2026.04.28 | ₩23,839 | ₩23,839 | ₩23,586 | ₩23,612 | -0.95% | 4.4천 |
|---|
| 2026.04.27 | ₩23,853 | ₩23,919 | ₩23,676 | ₩23,906 | +0.22% | 1.3만 |
|---|
| 2026.04.24 | ₩23,826 | ₩23,866 | ₩23,759 | ₩23,759 | -0.28% | 6.9천 |
|---|
| 2026.04.23 | ₩23,973 | ₩24,213 | ₩23,652 | ₩23,759 | -0.89% | 1.7만 |
|---|
| 2026.04.22 | ₩23,893 | ₩24,013 | ₩23,826 | ₩23,826 | -0.28% | 5.5천 |
|---|
| 2026.04.21 | ₩24,026 | ₩24,026 | ₩23,810 | ₩23,959 | -0.28% | 7.2천 |
|---|
| 2026.04.20 | ₩23,893 | ₩24,053 | ₩23,766 | ₩23,786 | -0.45% | 8.9천 |
|---|
| 2026.04.17 | ₩23,746 | ₩24,160 | ₩23,719 | ₩23,959 | +0.90% | 3.7천 |
|---|
| 2026.04.16 | ₩24,066 | ₩24,106 | ₩23,719 | ₩23,719 | -1.44% | 2.9천 |
|---|
| 2026.04.15 | ₩24,106 | ₩24,119 | ₩23,759 | ₩24,060 | -0.19% | 5.5천 |
|---|
| 2026.04.14 | ₩23,626 | ₩24,066 | ₩23,612 | ₩23,999 | +1.58% | 1.6만 |
|---|
| 2026.04.13 | ₩23,732 | ₩23,893 | ₩23,626 | ₩23,626 | -0.45% | 5.1천 |
|---|
| 2026.04.10 | ₩23,732 | ₩23,893 | ₩23,626 | ₩23,759 | +0.11% | 1.6만 |
|---|
| 2026.04.09 | ₩23,586 | ₩23,692 | ₩23,145 | ₩23,692 | +0.45% | 4.9천 |
|---|
| 2026.04.08 | ₩23,532 | ₩23,759 | ₩23,265 | ₩23,586 | +0.23% | 0 |
|---|
| 2026.04.07 | ₩23,158 | ₩23,345 | ₩22,838 | ₩23,345 | +0.81% | 1.6만 |
|---|
| 2026.04.06 | ₩23,145 | ₩23,452 | ₩23,145 | ₩23,292 | +0.63% | 1.6만 |
|---|
| 2026.04.02 | ₩22,932 | ₩23,279 | ₩22,932 | ₩23,279 | +1.51% | 7.6천 |
|---|
| 2026.04.01 | ₩22,985 | ₩23,292 | ₩22,985 | ₩23,252 | +1.16% | 1만 |
|---|
| 2026.03.31 | ₩23,292 | ₩23,399 | ₩22,878 | ₩22,878 | -1.78% | 5.1만 |
|---|
| 2026.03.30 | ₩23,439 | ₩23,439 | ₩23,225 | ₩23,292 | -0.63% | 1.3만 |
|---|
| 2026.03.27 | ₩23,906 | ₩23,906 | ₩23,426 | ₩23,519 | -1.62% | 7.8천 |
|---|
| 2026.03.26 | ₩24,480 | ₩24,493 | ₩23,973 | ₩24,013 | -1.91% | 8.3천 |
|---|
| 2026.03.25 | ₩24,667 | ₩24,867 | ₩24,667 | ₩24,867 | +0.81% | 4.3천 |
|---|
| 2026.03.24 | ₩24,560 | ₩24,880 | ₩24,560 | ₩24,693 | +0.54% | 2.4천 |
|---|
| 2026.03.23 | ₩24,907 | ₩24,907 | ₩24,894 | ₩24,894 | -0.05% | 2천 |
|---|
| 2026.03.20 | ₩24,720 | ₩24,720 | ₩24,485 | ₩24,667 | -0.22% | 8.2천 |
|---|
| 2026.03.19 | ₩24,720 | ₩25,027 | ₩24,667 | ₩24,720 | 0.00% | 2.8천 |
|---|
| 2026.03.18 | ₩24,827 | ₩25,067 | ₩24,827 | ₩24,920 | +0.38% | 2.9천 |
|---|
| 2026.03.17 | ₩24,967 | ₩25,081 | ₩24,840 | ₩24,960 | -0.03% | 2.3천 |
|---|
| 2026.03.16 | ₩25,027 | ₩25,214 | ₩24,707 | ₩24,707 | -1.28% | 7.9천 |
|---|
| 2026.03.13 | ₩24,720 | ₩24,867 | ₩24,707 | ₩24,824 | +0.42% | 2.5천 |
|---|
| 2026.03.12 | ₩25,054 | ₩25,067 | ₩24,720 | ₩24,894 | -0.64% | 2.7천 |
|---|
| 2026.03.11 | ₩24,360 | ₩25,161 | ₩24,080 | ₩25,161 | +3.29% | 5.7천 |
|---|
| 2026.03.10 | ₩25,027 | ₩25,161 | ₩24,694 | ₩25,040 | +0.05% | 94 |
|---|
| 2026.03.09 | ₩24,827 | ₩25,187 | ₩24,560 | ₩25,039 | +0.85% | 94 |
|---|
| 2026.03.06 | ₩24,560 | ₩24,733 | ₩24,040 | ₩24,733 | +0.71% | 94 |
|---|
| 2026.03.05 | ₩24,947 | ₩25,054 | ₩24,373 | ₩24,680 | -1.07% | 94 |
|---|
| 2026.03.04 | ₩24,949 | ₩25,067 | ₩24,920 | ₩24,934 | -0.06% | 94 |
|---|
| 2026.03.03 | ₩24,973 | ₩25,094 | ₩24,971 | ₩24,974 | +0.00% | 94 |
|---|
| 2026.03.02 | ₩25,107 | ₩25,201 | ₩24,894 | ₩25,067 | -0.16% | 94 |
|---|
| 2026.02.27 | ₩24,920 | ₩25,107 | ₩24,920 | ₩25,107 | +0.75% | 94 |
|---|
| 2026.02.26 | ₩25,281 | ₩25,281 | ₩25,027 | ₩25,040 | -0.95% | 3.2천 |
|---|
| 2026.02.25 | ₩25,214 | ₩25,264 | ₩24,920 | ₩24,920 | -1.16% | 94 |
|---|
| 2026.02.24 | ₩25,081 | ₩25,324 | ₩24,854 | ₩25,027 | -0.21% | 94 |
|---|
| 2026.02.23 | ₩25,187 | ₩25,187 | ₩24,962 | ₩24,962 | -0.89% | 94 |
|---|
| 2026.02.20 | ₩24,867 | ₩25,361 | ₩24,867 | ₩25,227 | +1.45% | 2만 |
|---|
| 2026.02.19 | ₩24,867 | ₩24,867 | ₩24,867 | ₩24,867 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩24,960 | ₩25,034 | ₩24,827 | ₩24,867 | -0.37% | 3.7천 |
|---|
| 2026.02.17 | ₩25,181 | ₩25,181 | ₩24,894 | ₩25,047 | -0.53% | 5.1천 |
|---|
| 2026.02.13 | ₩24,440 | ₩24,609 | ₩24,440 | ₩24,609 | +0.69% | 973 |
|---|
| 2026.02.12 | ₩24,133 | ₩25,294 | ₩24,133 | ₩24,628 | +2.05% | 2.6만 |
|---|
| 2026.02.11 | ₩24,119 | ₩24,253 | ₩24,119 | ₩24,253 | +0.55% | 3.3천 |
|---|
| 2026.02.10 | ₩24,160 | ₩24,253 | ₩24,039 | ₩24,186 | +0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩24,253 | ₩24,253 | ₩24,119 | ₩24,240 | -0.06% | 2.8천 |
|---|
| 2026.02.06 | ₩24,026 | ₩24,160 | ₩24,026 | ₩24,146 | +0.50% | 6.1천 |
|---|
| 2026.02.05 | ₩23,999 | ₩24,160 | ₩23,959 | ₩24,106 | +0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩24,079 | ₩24,093 | ₩24,026 | ₩24,026 | -0.22% | 5.2천 |
|---|
| 2026.02.03 | ₩24,146 | ₩24,146 | ₩24,004 | ₩24,004 | -0.59% | 7.2천 |
|---|
| 2026.02.02 | ₩24,079 | ₩24,091 | ₩24,059 | ₩24,059 | -0.08% | 2.9천 |
|---|
| 2026.01.30 | ₩24,013 | ₩24,126 | ₩24,013 | ₩24,066 | +0.22% | 2.5천 |
|---|
| 2026.01.29 | ₩24,134 | ₩24,134 | ₩24,026 | ₩24,026 | -0.45% | 1.6천 |
|---|
| 2026.01.28 | ₩24,160 | ₩24,160 | ₩24,066 | ₩24,155 | -0.02% | 4.6천 |
|---|
| 2026.01.27 | ₩24,093 | ₩24,153 | ₩24,093 | ₩24,153 | +0.25% | 6.6천 |
|---|
| 2026.01.26 | ₩24,386 | ₩24,386 | ₩24,186 | ₩24,280 | -0.44% | 6.1천 |
|---|
| 2026.01.23 | ₩24,306 | ₩24,360 | ₩24,306 | ₩24,360 | +0.22% | 2.7천 |
|---|
| 2026.01.22 | ₩24,146 | ₩24,174 | ₩24,146 | ₩24,146 | 0.00% | 3천 |
|---|
| 2026.01.21 | ₩24,240 | ₩24,240 | ₩23,999 | ₩23,999 | -0.99% | 1.9천 |
|---|
| 2026.01.20 | ₩23,959 | ₩24,240 | ₩23,946 | ₩24,173 | +0.89% | 1.8만 |
|---|
| 2026.01.16 | ₩24,119 | ₩24,226 | ₩24,081 | ₩24,200 | +0.33% | 8.1천 |
|---|
| 2026.01.15 | ₩23,933 | ₩24,226 | ₩23,933 | ₩24,066 | +0.56% | 7.6천 |
|---|
| 2026.01.14 | ₩24,013 | ₩24,093 | ₩23,784 | ₩23,893 | -0.50% | 6.8천 |
|---|
| 2026.01.13 | ₩23,786 | ₩24,053 | ₩23,759 | ₩24,001 | +0.90% | 1.6만 |
|---|
| 2026.01.12 | ₩23,772 | ₩23,932 | ₩23,724 | ₩23,866 | +0.39% | 1.5만 |
|---|
| 2026.01.09 | ₩23,772 | ₩23,799 | ₩23,706 | ₩23,719 | -0.22% | 1.1만 |
|---|
| 2026.01.08 | ₩23,706 | ₩23,893 | ₩23,706 | ₩23,746 | +0.17% | 4.7천 |
|---|
| 2026.01.07 | ₩23,946 | ₩23,959 | ₩23,826 | ₩23,839 | -0.45% | 6.3천 |
|---|
| 2026.01.06 | ₩23,883 | ₩23,883 | ₩23,746 | ₩23,853 | -0.13% | 3.4천 |
|---|
| 2026.01.05 | ₩23,759 | ₩24,026 | ₩23,759 | ₩23,946 | +0.79% | 6.1천 |
|---|
| 2026.01.02 | ₩23,943 | ₩23,943 | ₩23,546 | ₩23,746 | -0.83% | 1.5만 |
|---|
| 2025.12.31 | ₩23,626 | ₩23,719 | ₩23,439 | ₩23,479 | -0.62% | 4만 |
|---|
| 2025.12.30 | ₩23,572 | ₩23,706 | ₩23,572 | ₩23,626 | +0.23% | 1.1만 |
|---|
| 2025.12.29 | ₩23,946 | ₩23,946 | ₩23,385 | ₩23,639 | -1.28% | 6.9만 |
|---|
| 2025.12.26 | ₩23,879 | ₩24,013 | ₩23,799 | ₩23,879 | 0.00% | 6.2천 |
|---|
| 2025.12.24 | ₩24,400 | ₩24,400 | ₩24,186 | ₩24,186 | -0.88% | 8.3천 |
|---|
| 2025.12.23 | ₩24,520 | ₩24,560 | ₩24,413 | ₩24,493 | -0.11% | 9.9천 |
|---|
| 2025.12.22 | ₩24,426 | ₩24,523 | ₩24,426 | ₩24,520 | +0.38% | 4.1천 |
|---|
| 2025.12.19 | ₩24,627 | ₩24,627 | ₩24,400 | ₩24,520 | -0.43% | 1.1만 |
|---|
| 2025.12.18 | ₩24,693 | ₩24,693 | ₩24,413 | ₩24,440 | -1.03% | 5.3천 |
|---|
| 2025.12.17 | ₩24,426 | ₩24,640 | ₩24,369 | ₩24,627 | +0.82% | 8.5천 |
|---|
| 2025.12.16 | ₩24,360 | ₩24,520 | ₩24,360 | ₩24,520 | +0.66% | 2.6천 |
|---|
| 2025.12.15 | ₩24,440 | ₩24,693 | ₩24,360 | ₩24,360 | -0.33% | 1만 |
|---|
| 2025.12.12 | ₩24,693 | ₩24,693 | ₩24,413 | ₩24,453 | -0.97% | 3.4천 |
|---|
| 2025.12.11 | ₩24,547 | ₩24,693 | ₩24,547 | ₩24,640 | +0.38% | 7.2천 |
|---|
| 2025.12.10 | ₩24,653 | ₩24,668 | ₩24,360 | ₩24,547 | -0.43% | 5.1천 |
|---|
| 2025.12.09 | ₩24,533 | ₩24,667 | ₩24,373 | ₩24,480 | -0.22% | 8천 |
|---|
| 2025.12.08 | ₩24,627 | ₩24,627 | ₩24,507 | ₩24,533 | -0.38% | 7.1천 |
|---|
| 2025.12.05 | ₩24,627 | ₩24,627 | ₩24,627 | ₩24,627 | 0.00% | 1.4천 |
|---|
| 2025.12.04 | ₩24,680 | ₩24,680 | ₩24,573 | ₩24,634 | -0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩24,580 | ₩24,707 | ₩24,566 | ₩24,600 | +0.08% | 4.3천 |
|---|
| 2025.12.02 | ₩24,587 | ₩24,653 | ₩24,426 | ₩24,653 | +0.27% | 4.1천 |
|---|
| 2025.12.01 | ₩24,373 | ₩24,580 | ₩24,373 | ₩24,580 | +0.85% | 3.1천 |
|---|
| 2025.11.28 | ₩24,613 | ₩24,613 | ₩24,520 | ₩24,600 | -0.05% | 1.4천 |
|---|
| 2025.11.26 | ₩24,600 | ₩24,600 | ₩24,427 | ₩24,427 | -0.70% | 1.3천 |
|---|
| 2025.11.25 | ₩24,360 | ₩24,373 | ₩24,353 | ₩24,360 | 0.00% | 3.1천 |
|---|
| 2025.11.24 | ₩24,306 | ₩24,464 | ₩24,186 | ₩24,186 | -0.49% | 5천 |
|---|
| 2025.11.21 | ₩24,146 | ₩24,353 | ₩24,146 | ₩24,226 | +0.33% | 4.2천 |
|---|
| 2025.11.20 | ₩24,613 | ₩24,613 | ₩24,066 | ₩24,370 | -0.99% | 4.4천 |
|---|
| 2025.11.19 | ₩24,613 | ₩24,613 | ₩24,334 | ₩24,386 | -0.92% | 6.9천 |
|---|
| 2025.11.18 | ₩24,587 | ₩24,613 | ₩24,533 | ₩24,547 | -0.16% | 6.2천 |
|---|
| 2025.11.17 | ₩24,720 | ₩24,827 | ₩24,482 | ₩24,482 | -0.96% | 7.3천 |
|---|
| 2025.11.14 | ₩24,760 | ₩24,760 | ₩24,560 | ₩24,693 | -0.27% | 1만 |
|---|
| 2025.11.13 | ₩24,867 | ₩24,867 | ₩24,693 | ₩24,760 | -0.43% | 3.7천 |
|---|
| 2025.11.12 | ₩24,854 | ₩24,894 | ₩24,667 | ₩24,854 | 0.00% | 1.2만 |
|---|
| 2025.11.11 | ₩24,760 | ₩24,787 | ₩24,560 | ₩24,787 | +0.11% | 4.6천 |
|---|
| 2025.11.10 | ₩24,907 | ₩24,920 | ₩24,640 | ₩24,827 | -0.32% | 5.4천 |
|---|
| 2025.11.07 | ₩24,760 | ₩24,760 | ₩24,553 | ₩24,573 | -0.75% | 2.2천 |
|---|
| 2025.11.06 | ₩24,854 | ₩24,880 | ₩24,557 | ₩24,667 | -0.75% | 7천 |
|---|
| 2025.11.05 | ₩24,680 | ₩24,934 | ₩24,600 | ₩24,760 | +0.32% | 1.6만 |
|---|
| 2025.11.04 | ₩24,520 | ₩24,613 | ₩24,507 | ₩24,507 | -0.05% | 4.4천 |
|---|
| 2025.11.03 | ₩24,693 | ₩24,827 | ₩24,380 | ₩24,520 | -0.70% | 3.6천 |
|---|
| 2025.10.31 | ₩24,600 | ₩24,947 | ₩24,400 | ₩24,640 | +0.16% | 2.1만 |
|---|
| 2025.10.30 | ₩24,774 | ₩24,774 | ₩24,388 | ₩24,388 | -1.55% | 7.1천 |
|---|
| 2025.10.29 | ₩24,894 | ₩24,903 | ₩24,667 | ₩24,667 | -0.91% | 1.2만 |
|---|
| 2025.10.28 | ₩24,880 | ₩24,894 | ₩24,600 | ₩24,860 | -0.08% | 3천 |
|---|
| 2025.10.27 | ₩24,880 | ₩24,894 | ₩24,720 | ₩24,760 | -0.48% | 1.6천 |
|---|
| 2025.10.24 | ₩24,814 | ₩24,867 | ₩24,553 | ₩24,653 | -0.65% | 6.6천 |
|---|
| 2025.10.23 | ₩24,640 | ₩24,749 | ₩24,640 | ₩24,680 | +0.16% | 1천 |
|---|
| 2025.10.22 | ₩24,747 | ₩24,747 | ₩24,587 | ₩24,587 | -0.65% | 4.1천 |
|---|
| 2025.10.21 | ₩24,693 | ₩24,827 | ₩24,587 | ₩24,667 | -0.11% | 9.1천 |
|---|
| 2025.10.20 | ₩24,573 | ₩24,693 | ₩24,359 | ₩24,493 | -0.33% | 1.6만 |
|---|
| 2025.10.17 | ₩24,320 | ₩24,600 | ₩24,293 | ₩24,373 | +0.22% | 7.1천 |
|---|
| 2025.10.16 | ₩24,560 | ₩24,560 | ₩24,160 | ₩24,160 | -1.63% | 1.7만 |
|---|
| 2025.10.15 | ₩24,293 | ₩24,693 | ₩24,160 | ₩24,413 | +0.50% | 2.5만 |
|---|
| 2025.10.14 | ₩24,493 | ₩24,493 | ₩24,253 | ₩24,373 | -0.49% | 1.1만 |
|---|
| 2025.10.13 | ₩24,693 | ₩24,693 | ₩24,493 | ₩24,493 | -0.81% | 2.3천 |
|---|
| 2025.10.10 | ₩24,787 | ₩24,814 | ₩24,360 | ₩24,373 | -1.67% | 2.8만 |
|---|
