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 | ₩20,259 | ₩20,519 | ₩20,179 | ₩20,519 | +1.28% | 1.5만 |
| 2026.10.08 | ₩20,232 | ₩20,452 | ₩20,166 | ₩20,352 | +0.59% | 8.1천 |
| 2026.10.07 | ₩20,232 | ₩20,379 | ₩20,085 | ₩20,332 | +0.49% | 1.7만 |
| 2026.10.06 | ₩20,432 | ₩20,553 | ₩20,432 | ₩20,472 | +0.19% | 3.5만 |
| 2026.10.05 | ₩20,699 | ₩20,980 | ₩20,019 | ₩20,553 | -0.71% | 2.2만 |
| 2026.10.02 | ₩20,886 | ₩21,046 | ₩20,753 | ₩20,779 | -0.51% | 7.4천 |
| 2026.10.01 | ₩20,472 | ₩21,067 | ₩20,472 | ₩20,900 | +2.09% | 2.1만 |
| 2026.09.30 | ₩21,020 | ₩21,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,873 |
| -0.70% |
| 4.4만 |
| 2026.09.29 | ₩21,220 | ₩21,287 | ₩21,046 | ₩21,113 | -0.50% | 6.7천 |
|---|
| 2026.09.28 | ₩21,820 | ₩22,021 | ₩21,300 | ₩21,300 | -2.39% | 1만 |
|---|
| 2026.09.25 | ₩21,981 | ₩22,047 | ₩21,514 | ₩22,021 | +0.18% | 2.7만 |
|---|
| 2026.09.24 | ₩22,221 | ₩22,221 | ₩21,754 | ₩21,834 | -1.74% | 1.7만 |
|---|
| 2026.09.23 | ₩22,047 | ₩22,328 | ₩22,007 | ₩22,036 | -0.05% | 6.3천 |
|---|
| 2026.09.22 | ₩22,207 | ₩22,434 | ₩22,087 | ₩22,087 | -0.54% | 1.1만 |
|---|
| 2026.09.21 | ₩22,501 | ₩22,514 | ₩22,141 | ₩22,141 | -1.60% | 3.8천 |
|---|
| 2026.09.18 | ₩22,448 | ₩22,621 | ₩22,394 | ₩22,394 | -0.24% | 1.5천 |
|---|
| 2026.09.17 | ₩22,381 | ₩22,461 | ₩22,301 | ₩22,301 | -0.36% | 3.3천 |
|---|
| 2026.09.16 | ₩22,141 | ₩22,588 | ₩22,141 | ₩22,301 | +0.72% | 3.4천 |
|---|
| 2026.09.15 | ₩21,807 | ₩22,234 | ₩21,620 | ₩22,167 | +1.65% | 7.8천 |
|---|
| 2026.09.14 | ₩22,401 | ₩22,401 | ₩21,500 | ₩21,914 | -2.17% | 2.2만 |
|---|
| 2026.09.11 | ₩22,219 | ₩22,234 | ₩22,181 | ₩22,194 | -0.11% | 2.9천 |
|---|
| 2026.09.10 | ₩22,488 | ₩22,488 | ₩22,127 | ₩22,127 | -1.60% | 1.6만 |
|---|
| 2026.09.09 | ₩22,901 | ₩22,901 | ₩22,434 | ₩22,561 | -1.49% | 2.4천 |
|---|
| 2026.09.08 | ₩22,961 | ₩22,961 | ₩22,556 | ₩22,648 | -1.37% | 1.9천 |
|---|
| 2026.09.04 | ₩22,688 | ₩22,688 | ₩22,468 | ₩22,688 | -0.00% | 4.2천 |
|---|
| 2026.09.03 | ₩23,102 | ₩23,102 | ₩22,541 | ₩22,541 | -2.43% | 3.2천 |
|---|
| 2026.09.02 | ₩22,688 | ₩22,784 | ₩22,634 | ₩22,634 | -0.24% | 2천 |
|---|
| 2026.09.01 | ₩22,715 | ₩23,555 | ₩22,448 | ₩22,568 | -0.65% | 4.2천 |
|---|
| 2026.08.31 | ₩22,570 | ₩23,088 | ₩22,354 | ₩22,715 | +0.64% | 9.7만 |
|---|
| 2026.08.28 | ₩23,088 | ₩23,088 | ₩22,755 | ₩22,988 | -0.43% | 5.4천 |
|---|
| 2026.08.27 | ₩23,222 | ₩23,535 | ₩22,836 | ₩23,008 | -0.92% | 3.6천 |
|---|
| 2026.08.26 | ₩23,215 | ₩23,395 | ₩23,022 | ₩23,022 | -0.83% | 5.8천 |
|---|
| 2026.08.25 | ₩23,262 | ₩23,342 | ₩22,661 | ₩23,328 | +0.29% | 1만 |
|---|
| 2026.08.24 | ₩22,701 | ₩23,062 | ₩22,701 | ₩23,022 | +1.41% | 3.3천 |
|---|
| 2026.08.21 | ₩22,621 | ₩22,783 | ₩22,621 | ₩22,724 | +0.45% | 5.2천 |
|---|
| 2026.08.20 | ₩23,048 | ₩23,048 | ₩22,621 | ₩22,755 | -1.27% | 7.7천 |
|---|
| 2026.08.19 | ₩23,128 | ₩23,155 | ₩22,795 | ₩22,899 | -0.99% | 1.1만 |
|---|
| 2026.08.18 | ₩23,449 | ₩23,449 | ₩22,961 | ₩23,000 | -1.91% | 1.3만 |
|---|
| 2026.08.17 | ₩23,342 | ₩23,542 | ₩23,342 | ₩23,449 | +0.46% | 8천 |
|---|
| 2026.08.14 | ₩23,286 | ₩23,515 | ₩23,286 | ₩23,515 | +0.99% | 2.4천 |
|---|
| 2026.08.13 | ₩23,355 | ₩23,395 | ₩23,348 | ₩23,348 | -0.03% | 1.3천 |
|---|
| 2026.08.12 | ₩23,248 | ₩23,462 | ₩23,248 | ₩23,462 | +0.92% | 5.6천 |
|---|
| 2026.08.11 | ₩23,208 | ₩23,355 | ₩23,208 | ₩23,355 | +0.63% | 4.5천 |
|---|
| 2026.08.10 | ₩23,258 | ₩23,462 | ₩23,208 | ₩23,422 | +0.70% | 2.1만 |
|---|
| 2026.08.07 | ₩23,395 | ₩23,395 | ₩23,262 | ₩23,335 | -0.26% | 1.8천 |
|---|
| 2026.08.06 | ₩23,382 | ₩23,422 | ₩23,208 | ₩23,422 | +0.17% | 1만 |
|---|
| 2026.08.05 | ₩23,355 | ₩23,422 | ₩23,328 | ₩23,328 | -0.11% | 3.9천 |
|---|
| 2026.08.04 | ₩23,042 | ₩23,302 | ₩22,906 | ₩23,222 | +0.78% | 1.8만 |
|---|
| 2026.08.03 | ₩23,055 | ₩23,208 | ₩23,055 | ₩23,208 | +0.67% | 2천 |
|---|
| 2026.07.31 | ₩22,875 | ₩23,145 | ₩22,875 | ₩22,955 | +0.35% | 1.3만 |
|---|
| 2026.07.30 | ₩22,821 | ₩23,022 | ₩22,755 | ₩22,995 | +0.76% | 4.5만 |
|---|
| 2026.07.29 | ₩22,955 | ₩23,035 | ₩22,795 | ₩22,841 | -0.49% | 4.4만 |
|---|
| 2026.07.28 | ₩23,088 | ₩23,141 | ₩22,912 | ₩23,024 | -0.28% | 4.6천 |
|---|
| 2026.07.27 | ₩22,835 | ₩23,060 | ₩22,728 | ₩23,060 | +0.99% | 1.7만 |
|---|
| 2026.07.24 | ₩22,888 | ₩22,888 | ₩22,861 | ₩22,861 | -0.12% | 4.2천 |
|---|
| 2026.07.23 | ₩23,102 | ₩23,102 | ₩22,768 | ₩22,768 | -1.44% | 3.1천 |
|---|
| 2026.07.22 | ₩22,888 | ₩23,015 | ₩22,888 | ₩22,982 | +0.41% | 4.9천 |
|---|
| 2026.07.21 | ₩23,195 | ₩23,195 | ₩22,955 | ₩22,981 | -0.92% | 9.5천 |
|---|
| 2026.07.20 | ₩23,102 | ₩23,208 | ₩23,102 | ₩23,162 | +0.26% | 7.6천 |
|---|
| 2026.07.17 | ₩23,275 | ₩23,275 | ₩23,035 | ₩23,147 | -0.55% | 3.9천 |
|---|
| 2026.07.16 | ₩23,306 | ₩23,475 | ₩22,968 | ₩23,335 | +0.12% | 3.2천 |
|---|
| 2026.07.15 | ₩22,808 | ₩23,529 | ₩22,755 | ₩23,515 | +3.10% | 5.8만 |
|---|
| 2026.07.14 | ₩22,661 | ₩22,738 | ₩22,461 | ₩22,715 | +0.24% | 1.1만 |
|---|
| 2026.07.13 | ₩22,634 | ₩22,701 | ₩22,634 | ₩22,695 | +0.27% | 5.4천 |
|---|
| 2026.07.10 | ₩22,795 | ₩22,795 | ₩22,648 | ₩22,715 | -0.35% | 5.3천 |
|---|
| 2026.07.09 | ₩22,781 | ₩22,808 | ₩22,568 | ₩22,622 | -0.70% | 4.7천 |
|---|
| 2026.07.08 | ₩22,701 | ₩22,768 | ₩22,675 | ₩22,675 | -0.12% | 3.8천 |
|---|
| 2026.07.07 | ₩22,881 | ₩22,881 | ₩22,688 | ₩22,688 | -0.85% | 1.2만 |
|---|
| 2026.07.06 | ₩22,861 | ₩22,995 | ₩22,821 | ₩22,915 | +0.23% | 1만 |
|---|
| 2026.07.02 | ₩22,795 | ₩22,953 | ₩22,795 | ₩22,953 | +0.70% | 2.1천 |
|---|
| 2026.07.01 | ₩22,741 | ₩23,048 | ₩22,741 | ₩22,755 | +0.06% | 5.7천 |
|---|
| 2026.06.30 | ₩22,781 | ₩22,907 | ₩22,594 | ₩22,741 | -0.18% | 5.3만 |
|---|
| 2026.06.29 | ₩22,795 | ₩22,941 | ₩22,728 | ₩22,928 | +0.59% | 1만 |
|---|
| 2026.06.26 | ₩22,875 | ₩22,888 | ₩22,728 | ₩22,781 | -0.41% | 3.1천 |
|---|
| 2026.06.25 | ₩22,961 | ₩23,075 | ₩22,568 | ₩22,741 | -0.96% | 1.5만 |
|---|
| 2026.06.24 | ₩23,355 | ₩23,362 | ₩23,302 | ₩23,302 | -0.23% | 1.1만 |
|---|
| 2026.06.23 | ₩23,222 | ₩23,302 | ₩23,139 | ₩23,268 | +0.20% | 6.2천 |
|---|
| 2026.06.22 | ₩23,208 | ₩23,302 | ₩23,135 | ₩23,222 | +0.06% | 2.1만 |
|---|
| 2026.06.18 | ₩23,328 | ₩23,328 | ₩23,208 | ₩23,208 | -0.51% | 2.3천 |
|---|
| 2026.06.17 | ₩23,135 | ₩23,222 | ₩23,051 | ₩23,160 | +0.11% | 7.3천 |
|---|
| 2026.06.16 | ₩23,008 | ₩23,127 | ₩22,995 | ₩23,028 | +0.09% | 3천 |
|---|
| 2026.06.15 | ₩23,328 | ₩23,328 | ₩22,995 | ₩22,995 | -1.43% | 8.8천 |
|---|
| 2026.06.12 | ₩23,102 | ₩23,275 | ₩23,102 | ₩23,102 | +0.00% | 3.2천 |
|---|
| 2026.06.11 | ₩23,222 | ₩23,222 | ₩23,115 | ₩23,192 | -0.13% | 3.8천 |
|---|
| 2026.06.10 | ₩23,115 | ₩23,155 | ₩23,088 | ₩23,088 | -0.12% | 1만 |
|---|
| 2026.06.09 | ₩23,222 | ₩23,222 | ₩23,168 | ₩23,168 | -0.23% | 2.2천 |
|---|
| 2026.06.08 | ₩23,222 | ₩23,275 | ₩23,208 | ₩23,275 | +0.23% | 2.6천 |
|---|
| 2026.06.05 | ₩23,292 | ₩23,328 | ₩23,228 | ₩23,228 | -0.27% | 2.7천 |
|---|
| 2026.06.04 | ₩23,240 | ₩23,435 | ₩23,240 | ₩23,435 | +0.84% | 2.3천 |
|---|
| 2026.06.03 | ₩23,449 | ₩23,462 | ₩23,115 | ₩23,115 | -1.42% | 3.1천 |
|---|
| 2026.06.02 | ₩23,335 | ₩23,488 | ₩23,102 | ₩23,128 | -0.89% | 4.4천 |
|---|
| 2026.06.01 | ₩23,315 | ₩23,489 | ₩23,235 | ₩23,322 | +0.03% | 8.3천 |
|---|
| 2026.05.29 | ₩23,475 | ₩23,542 | ₩23,222 | ₩23,295 | -0.77% | 1.2만 |
|---|
| 2026.05.28 | ₩23,525 | ₩23,542 | ₩23,489 | ₩23,489 | -0.15% | 3.1천 |
|---|
| 2026.05.27 | ₩23,355 | ₩23,569 | ₩23,355 | ₩23,569 | +0.91% | 2.3천 |
|---|
| 2026.05.26 | ₩23,435 | ₩23,449 | ₩23,062 | ₩23,435 | 0.00% | 7.1천 |
|---|
| 2026.05.22 | ₩23,449 | ₩23,462 | ₩23,304 | ₩23,304 | -0.62% | 3.8천 |
|---|
| 2026.05.21 | ₩23,422 | ₩23,422 | ₩23,155 | ₩23,155 | -1.14% | 4.3천 |
|---|
| 2026.05.20 | ₩23,435 | ₩23,435 | ₩23,235 | ₩23,328 | -0.46% | 2.4천 |
|---|
| 2026.05.19 | ₩23,529 | ₩23,529 | ₩23,262 | ₩23,288 | -1.02% | 6.5천 |
|---|
| 2026.05.18 | ₩23,622 | ₩23,622 | ₩23,489 | ₩23,569 | -0.23% | 2.1천 |
|---|
| 2026.05.15 | ₩23,756 | ₩23,782 | ₩23,382 | ₩23,489 | -1.12% | 1.6만 |
|---|
| 2026.05.14 | ₩23,929 | ₩24,089 | ₩23,889 | ₩23,956 | +0.11% | 6.1천 |
|---|
| 2026.05.13 | ₩23,756 | ₩23,876 | ₩23,756 | ₩23,876 | +0.51% | 4.7천 |
|---|
| 2026.05.12 | ₩23,889 | ₩23,916 | ₩23,782 | ₩23,916 | +0.11% | 5.3천 |
|---|
| 2026.05.11 | ₩24,022 | ₩24,022 | ₩23,809 | ₩23,889 | -0.56% | 1.7만 |
|---|
| 2026.05.08 | ₩23,982 | ₩24,009 | ₩23,896 | ₩23,996 | +0.06% | 1.2만 |
|---|
| 2026.05.07 | ₩23,969 | ₩23,982 | ₩23,782 | ₩23,889 | -0.33% | 1.3만 |
|---|
| 2026.05.06 | ₩23,889 | ₩23,996 | ₩23,756 | ₩23,969 | +0.34% | 1.4만 |
|---|
| 2026.05.05 | ₩23,756 | ₩23,809 | ₩23,689 | ₩23,793 | +0.16% | 7.6천 |
|---|
| 2026.05.04 | ₩23,809 | ₩23,822 | ₩23,689 | ₩23,756 | -0.22% | 8.2천 |
|---|
| 2026.05.01 | ₩23,809 | ₩23,862 | ₩23,756 | ₩23,756 | -0.22% | 4.2천 |
|---|
| 2026.04.30 | ₩23,555 | ₩23,822 | ₩23,555 | ₩23,729 | +0.74% | 3.7천 |
|---|
| 2026.04.29 | ₩23,822 | ₩23,854 | ₩23,489 | ₩23,489 | -1.40% | 6.7천 |
|---|
| 2026.04.28 | ₩23,836 | ₩23,836 | ₩23,582 | ₩23,609 | -0.95% | 4.4천 |
|---|
| 2026.04.27 | ₩23,849 | ₩23,916 | ₩23,672 | ₩23,902 | +0.22% | 1.3만 |
|---|
| 2026.04.24 | ₩23,822 | ₩23,862 | ₩23,756 | ₩23,756 | -0.28% | 6.9천 |
|---|
| 2026.04.23 | ₩23,969 | ₩24,209 | ₩23,649 | ₩23,756 | -0.89% | 1.7만 |
|---|
| 2026.04.22 | ₩23,889 | ₩24,009 | ₩23,822 | ₩23,822 | -0.28% | 5.5천 |
|---|
| 2026.04.21 | ₩24,022 | ₩24,022 | ₩23,806 | ₩23,956 | -0.28% | 7.2천 |
|---|
| 2026.04.20 | ₩23,889 | ₩24,049 | ₩23,762 | ₩23,782 | -0.45% | 8.9천 |
|---|
| 2026.04.17 | ₩23,742 | ₩24,156 | ₩23,715 | ₩23,956 | +0.90% | 3.7천 |
|---|
| 2026.04.16 | ₩24,062 | ₩24,103 | ₩23,715 | ₩23,715 | -1.44% | 2.9천 |
|---|
| 2026.04.15 | ₩24,103 | ₩24,115 | ₩23,756 | ₩24,056 | -0.19% | 5.5천 |
|---|
| 2026.04.14 | ₩23,622 | ₩24,062 | ₩23,609 | ₩23,996 | +1.58% | 1.6만 |
|---|
| 2026.04.13 | ₩23,729 | ₩23,889 | ₩23,622 | ₩23,622 | -0.45% | 5.1천 |
|---|
| 2026.04.10 | ₩23,729 | ₩23,889 | ₩23,622 | ₩23,756 | +0.11% | 1.6만 |
|---|
| 2026.04.09 | ₩23,582 | ₩23,689 | ₩23,142 | ₩23,689 | +0.45% | 4.9천 |
|---|
| 2026.04.08 | ₩23,529 | ₩23,756 | ₩23,262 | ₩23,582 | +0.23% | 0 |
|---|
| 2026.04.07 | ₩23,155 | ₩23,342 | ₩22,835 | ₩23,342 | +0.81% | 1.6만 |
|---|
| 2026.04.06 | ₩23,142 | ₩23,449 | ₩23,142 | ₩23,288 | +0.63% | 1.6만 |
|---|
| 2026.04.02 | ₩22,928 | ₩23,275 | ₩22,928 | ₩23,275 | +1.51% | 7.6천 |
|---|
| 2026.04.01 | ₩22,981 | ₩23,288 | ₩22,981 | ₩23,248 | +1.16% | 1만 |
|---|
| 2026.03.31 | ₩23,288 | ₩23,395 | ₩22,875 | ₩22,875 | -1.78% | 5.1만 |
|---|
| 2026.03.30 | ₩23,435 | ₩23,435 | ₩23,222 | ₩23,288 | -0.63% | 1.3만 |
|---|
| 2026.03.27 | ₩23,902 | ₩23,902 | ₩23,422 | ₩23,515 | -1.62% | 7.8천 |
|---|
| 2026.03.26 | ₩24,476 | ₩24,490 | ₩23,969 | ₩24,009 | -1.91% | 8.3천 |
|---|
| 2026.03.25 | ₩24,663 | ₩24,863 | ₩24,663 | ₩24,863 | +0.81% | 4.3천 |
|---|
| 2026.03.24 | ₩24,556 | ₩24,877 | ₩24,556 | ₩24,690 | +0.54% | 2.4천 |
|---|
| 2026.03.23 | ₩24,903 | ₩24,903 | ₩24,890 | ₩24,890 | -0.05% | 2천 |
|---|
| 2026.03.20 | ₩24,716 | ₩24,716 | ₩24,482 | ₩24,663 | -0.22% | 8.2천 |
|---|
| 2026.03.19 | ₩24,716 | ₩25,023 | ₩24,663 | ₩24,716 | 0.00% | 2.8천 |
|---|
| 2026.03.18 | ₩24,823 | ₩25,063 | ₩24,823 | ₩24,917 | +0.38% | 2.9천 |
|---|
| 2026.03.17 | ₩24,963 | ₩25,077 | ₩24,837 | ₩24,957 | -0.03% | 2.3천 |
|---|
| 2026.03.16 | ₩25,023 | ₩25,210 | ₩24,703 | ₩24,703 | -1.28% | 7.9천 |
|---|
| 2026.03.13 | ₩24,716 | ₩24,863 | ₩24,703 | ₩24,820 | +0.42% | 2.5천 |
|---|
| 2026.03.12 | ₩25,050 | ₩25,063 | ₩24,716 | ₩24,890 | -0.64% | 2.7천 |
|---|
| 2026.03.11 | ₩24,356 | ₩25,157 | ₩24,076 | ₩25,157 | +3.29% | 5.7천 |
|---|
| 2026.03.10 | ₩25,023 | ₩25,157 | ₩24,690 | ₩25,037 | +0.05% | 94 |
|---|
| 2026.03.09 | ₩24,823 | ₩25,184 | ₩24,556 | ₩25,035 | +0.85% | 94 |
|---|
| 2026.03.06 | ₩24,556 | ₩24,730 | ₩24,036 | ₩24,730 | +0.71% | 94 |
|---|
| 2026.03.05 | ₩24,943 | ₩25,050 | ₩24,369 | ₩24,676 | -1.07% | 94 |
|---|
| 2026.03.04 | ₩24,945 | ₩25,063 | ₩24,917 | ₩24,930 | -0.06% | 94 |
|---|
| 2026.03.03 | ₩24,969 | ₩25,090 | ₩24,967 | ₩24,970 | +0.00% | 94 |
|---|
| 2026.03.02 | ₩25,103 | ₩25,197 | ₩24,890 | ₩25,063 | -0.16% | 94 |
|---|
| 2026.02.27 | ₩24,917 | ₩25,103 | ₩24,917 | ₩25,103 | +0.75% | 94 |
|---|
| 2026.02.26 | ₩25,277 | ₩25,277 | ₩25,023 | ₩25,037 | -0.95% | 3.2천 |
|---|
| 2026.02.25 | ₩25,210 | ₩25,260 | ₩24,917 | ₩24,917 | -1.16% | 94 |
|---|
| 2026.02.24 | ₩25,077 | ₩25,320 | ₩24,850 | ₩25,023 | -0.21% | 94 |
|---|
| 2026.02.23 | ₩25,184 | ₩25,184 | ₩24,959 | ₩24,959 | -0.89% | 94 |
|---|
| 2026.02.20 | ₩24,863 | ₩25,357 | ₩24,863 | ₩25,224 | +1.45% | 2만 |
|---|
| 2026.02.19 | ₩24,863 | ₩24,863 | ₩24,863 | ₩24,863 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩24,957 | ₩25,030 | ₩24,823 | ₩24,863 | -0.37% | 3.7천 |
|---|
| 2026.02.17 | ₩25,177 | ₩25,177 | ₩24,890 | ₩25,043 | -0.53% | 5.1천 |
|---|
| 2026.02.13 | ₩24,436 | ₩24,605 | ₩24,436 | ₩24,605 | +0.69% | 973 |
|---|
| 2026.02.12 | ₩24,129 | ₩25,290 | ₩24,129 | ₩24,624 | +2.05% | 2.6만 |
|---|
| 2026.02.11 | ₩24,116 | ₩24,249 | ₩24,116 | ₩24,249 | +0.55% | 3.3천 |
|---|
| 2026.02.10 | ₩24,156 | ₩24,249 | ₩24,036 | ₩24,183 | +0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩24,249 | ₩24,249 | ₩24,115 | ₩24,236 | -0.06% | 2.8천 |
|---|
| 2026.02.06 | ₩24,022 | ₩24,156 | ₩24,022 | ₩24,143 | +0.50% | 6.1천 |
|---|
| 2026.02.05 | ₩23,996 | ₩24,156 | ₩23,956 | ₩24,103 | +0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩24,076 | ₩24,089 | ₩24,022 | ₩24,022 | -0.22% | 5.2천 |
|---|
| 2026.02.03 | ₩24,143 | ₩24,143 | ₩24,000 | ₩24,000 | -0.59% | 7.2천 |
|---|
| 2026.02.02 | ₩24,076 | ₩24,087 | ₩24,056 | ₩24,056 | -0.08% | 2.9천 |
|---|
| 2026.01.30 | ₩24,009 | ₩24,122 | ₩24,009 | ₩24,062 | +0.22% | 2.5천 |
|---|
| 2026.01.29 | ₩24,131 | ₩24,131 | ₩24,022 | ₩24,022 | -0.45% | 1.6천 |
|---|
| 2026.01.28 | ₩24,156 | ₩24,156 | ₩24,062 | ₩24,151 | -0.02% | 4.6천 |
|---|
| 2026.01.27 | ₩24,089 | ₩24,149 | ₩24,089 | ₩24,149 | +0.25% | 6.6천 |
|---|
| 2026.01.26 | ₩24,383 | ₩24,383 | ₩24,183 | ₩24,276 | -0.44% | 6.1천 |
|---|
| 2026.01.23 | ₩24,303 | ₩24,356 | ₩24,303 | ₩24,356 | +0.22% | 2.7천 |
|---|
| 2026.01.22 | ₩24,143 | ₩24,170 | ₩24,143 | ₩24,143 | 0.00% | 3천 |
|---|
| 2026.01.21 | ₩24,236 | ₩24,236 | ₩23,996 | ₩23,996 | -0.99% | 1.9천 |
|---|
| 2026.01.20 | ₩23,956 | ₩24,236 | ₩23,942 | ₩24,169 | +0.89% | 1.8만 |
|---|
| 2026.01.16 | ₩24,116 | ₩24,223 | ₩24,077 | ₩24,196 | +0.33% | 8.1천 |
|---|
| 2026.01.15 | ₩23,929 | ₩24,222 | ₩23,929 | ₩24,062 | +0.56% | 7.6천 |
|---|
| 2026.01.14 | ₩24,009 | ₩24,089 | ₩23,781 | ₩23,889 | -0.50% | 6.8천 |
|---|
| 2026.01.13 | ₩23,782 | ₩24,049 | ₩23,756 | ₩23,997 | +0.90% | 1.6만 |
|---|
| 2026.01.12 | ₩23,769 | ₩23,928 | ₩23,721 | ₩23,862 | +0.39% | 1.5만 |
|---|
| 2026.01.09 | ₩23,769 | ₩23,796 | ₩23,702 | ₩23,715 | -0.22% | 1.1만 |
|---|
| 2026.01.08 | ₩23,702 | ₩23,889 | ₩23,702 | ₩23,742 | +0.17% | 4.7천 |
|---|
| 2026.01.07 | ₩23,942 | ₩23,956 | ₩23,822 | ₩23,836 | -0.45% | 6.3천 |
|---|
| 2026.01.06 | ₩23,879 | ₩23,879 | ₩23,742 | ₩23,849 | -0.13% | 3.4천 |
|---|
| 2026.01.05 | ₩23,756 | ₩24,023 | ₩23,756 | ₩23,942 | +0.79% | 6.1천 |
|---|
| 2026.01.02 | ₩23,940 | ₩23,940 | ₩23,542 | ₩23,742 | -0.83% | 1.5만 |
|---|
| 2025.12.31 | ₩23,622 | ₩23,715 | ₩23,435 | ₩23,475 | -0.62% | 4만 |
|---|
| 2025.12.30 | ₩23,569 | ₩23,702 | ₩23,569 | ₩23,622 | +0.23% | 1.1만 |
|---|
| 2025.12.29 | ₩23,942 | ₩23,942 | ₩23,382 | ₩23,635 | -1.28% | 6.9만 |
|---|
| 2025.12.26 | ₩23,876 | ₩24,009 | ₩23,796 | ₩23,876 | 0.00% | 6.2천 |
|---|
| 2025.12.24 | ₩24,396 | ₩24,396 | ₩24,183 | ₩24,183 | -0.88% | 8.3천 |
|---|
| 2025.12.23 | ₩24,516 | ₩24,556 | ₩24,409 | ₩24,490 | -0.11% | 9.9천 |
|---|
| 2025.12.22 | ₩24,423 | ₩24,519 | ₩24,423 | ₩24,516 | +0.38% | 4.1천 |
|---|
| 2025.12.19 | ₩24,623 | ₩24,623 | ₩24,396 | ₩24,516 | -0.43% | 1.1만 |
|---|
| 2025.12.18 | ₩24,690 | ₩24,690 | ₩24,409 | ₩24,436 | -1.03% | 5.3천 |
|---|
| 2025.12.17 | ₩24,423 | ₩24,636 | ₩24,366 | ₩24,623 | +0.82% | 8.5천 |
|---|
| 2025.12.16 | ₩24,356 | ₩24,516 | ₩24,356 | ₩24,516 | +0.66% | 2.6천 |
|---|
| 2025.12.15 | ₩24,436 | ₩24,690 | ₩24,356 | ₩24,356 | -0.33% | 1만 |
|---|
| 2025.12.12 | ₩24,690 | ₩24,690 | ₩24,409 | ₩24,450 | -0.97% | 3.4천 |
|---|
| 2025.12.11 | ₩24,543 | ₩24,690 | ₩24,543 | ₩24,636 | +0.38% | 7.2천 |
|---|
| 2025.12.10 | ₩24,650 | ₩24,664 | ₩24,356 | ₩24,543 | -0.43% | 5.1천 |
|---|
| 2025.12.09 | ₩24,530 | ₩24,663 | ₩24,369 | ₩24,476 | -0.22% | 8천 |
|---|
| 2025.12.08 | ₩24,623 | ₩24,623 | ₩24,503 | ₩24,530 | -0.38% | 7.1천 |
|---|
| 2025.12.05 | ₩24,623 | ₩24,623 | ₩24,623 | ₩24,623 | 0.00% | 1.4천 |
|---|
| 2025.12.04 | ₩24,676 | ₩24,676 | ₩24,570 | ₩24,630 | -0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩24,576 | ₩24,703 | ₩24,563 | ₩24,596 | +0.08% | 4.3천 |
|---|
| 2025.12.02 | ₩24,583 | ₩24,650 | ₩24,423 | ₩24,650 | +0.27% | 4.1천 |
|---|
| 2025.12.01 | ₩24,369 | ₩24,577 | ₩24,369 | ₩24,577 | +0.85% | 3.1천 |
|---|
| 2025.11.28 | ₩24,610 | ₩24,610 | ₩24,516 | ₩24,596 | -0.05% | 1.4천 |
|---|
| 2025.11.26 | ₩24,596 | ₩24,596 | ₩24,423 | ₩24,423 | -0.70% | 1.3천 |
|---|
| 2025.11.25 | ₩24,356 | ₩24,369 | ₩24,349 | ₩24,356 | 0.00% | 3.1천 |
|---|
| 2025.11.24 | ₩24,303 | ₩24,461 | ₩24,183 | ₩24,183 | -0.49% | 5천 |
|---|
| 2025.11.21 | ₩24,143 | ₩24,349 | ₩24,143 | ₩24,223 | +0.33% | 4.2천 |
|---|
| 2025.11.20 | ₩24,610 | ₩24,610 | ₩24,062 | ₩24,366 | -0.99% | 4.4천 |
|---|
| 2025.11.19 | ₩24,610 | ₩24,610 | ₩24,331 | ₩24,383 | -0.92% | 6.9천 |
|---|
| 2025.11.18 | ₩24,583 | ₩24,610 | ₩24,530 | ₩24,543 | -0.16% | 6.2천 |
|---|
| 2025.11.17 | ₩24,716 | ₩24,823 | ₩24,479 | ₩24,479 | -0.96% | 7.3천 |
|---|
| 2025.11.14 | ₩24,756 | ₩24,756 | ₩24,556 | ₩24,690 | -0.27% | 1만 |
|---|
| 2025.11.13 | ₩24,863 | ₩24,863 | ₩24,690 | ₩24,756 | -0.43% | 3.7천 |
|---|
| 2025.11.12 | ₩24,850 | ₩24,890 | ₩24,663 | ₩24,850 | 0.00% | 1.2만 |
|---|
| 2025.11.11 | ₩24,756 | ₩24,783 | ₩24,556 | ₩24,783 | +0.11% | 4.6천 |
|---|
| 2025.11.10 | ₩24,903 | ₩24,917 | ₩24,636 | ₩24,823 | -0.32% | 5.4천 |
|---|
| 2025.11.07 | ₩24,756 | ₩24,756 | ₩24,550 | ₩24,570 | -0.75% | 2.2천 |
|---|
| 2025.11.06 | ₩24,850 | ₩24,877 | ₩24,553 | ₩24,663 | -0.75% | 7천 |
|---|
| 2025.11.05 | ₩24,676 | ₩24,930 | ₩24,596 | ₩24,756 | +0.32% | 1.6만 |
|---|
| 2025.11.04 | ₩24,516 | ₩24,610 | ₩24,503 | ₩24,503 | -0.05% | 4.4천 |
|---|
| 2025.11.03 | ₩24,690 | ₩24,823 | ₩24,376 | ₩24,516 | -0.70% | 3.6천 |
|---|
| 2025.10.31 | ₩24,596 | ₩24,943 | ₩24,396 | ₩24,636 | +0.16% | 2.1만 |
|---|
| 2025.10.30 | ₩24,770 | ₩24,770 | ₩24,385 | ₩24,385 | -1.55% | 7.1천 |
|---|
| 2025.10.29 | ₩24,890 | ₩24,899 | ₩24,663 | ₩24,663 | -0.91% | 1.2만 |
|---|
| 2025.10.28 | ₩24,877 | ₩24,890 | ₩24,596 | ₩24,857 | -0.08% | 3천 |
|---|
| 2025.10.27 | ₩24,877 | ₩24,890 | ₩24,716 | ₩24,756 | -0.48% | 1.6천 |
|---|
| 2025.10.24 | ₩24,810 | ₩24,863 | ₩24,550 | ₩24,650 | -0.65% | 6.6천 |
|---|
| 2025.10.23 | ₩24,636 | ₩24,745 | ₩24,636 | ₩24,676 | +0.16% | 1천 |
|---|
| 2025.10.22 | ₩24,743 | ₩24,743 | ₩24,583 | ₩24,583 | -0.65% | 4.1천 |
|---|
| 2025.10.21 | ₩24,690 | ₩24,823 | ₩24,583 | ₩24,663 | -0.11% | 9.1천 |
|---|
| 2025.10.20 | ₩24,570 | ₩24,690 | ₩24,355 | ₩24,490 | -0.33% | 1.6만 |
|---|
| 2025.10.17 | ₩24,316 | ₩24,596 | ₩24,289 | ₩24,369 | +0.22% | 7.1천 |
|---|
| 2025.10.16 | ₩24,556 | ₩24,556 | ₩24,156 | ₩24,156 | -1.63% | 1.7만 |
|---|
| 2025.10.15 | ₩24,289 | ₩24,690 | ₩24,156 | ₩24,410 | +0.50% | 2.5만 |
|---|
| 2025.10.14 | ₩24,490 | ₩24,490 | ₩24,249 | ₩24,369 | -0.49% | 1.1만 |
|---|
| 2025.10.13 | ₩24,690 | ₩24,690 | ₩24,490 | ₩24,490 | -0.81% | 2.3천 |
|---|
| 2025.10.10 | ₩24,783 | ₩24,810 | ₩24,356 | ₩24,369 | -1.67% | 2.8만 |
|---|
