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 | ₩20,250 | ₩20,510 | ₩20,170 | ₩20,510 | +1.28% | 1.5만 |
| 2026.10.08 | ₩20,224 | ₩20,444 | ₩20,157 | ₩20,344 | +0.59% | 8.1천 |
| 2026.10.07 | ₩20,224 | ₩20,370 | ₩20,077 | ₩20,324 | +0.49% | 1.7만 |
| 2026.10.06 | ₩20,424 | ₩20,544 | ₩20,424 | ₩20,463 | +0.19% | 3.5만 |
| 2026.10.05 | ₩20,690 | ₩20,971 | ₩20,010 | ₩20,544 | -0.71% | 2.2만 |
| 2026.10.02 | ₩20,877 | ₩21,037 | ₩20,745 | ₩20,771 | -0.51% | 7.4천 |
| 2026.10.01 | ₩20,464 | ₩21,058 | ₩20,464 | ₩20,891 | +2.09% | 2.1만 |
| 2026.09.30 | ₩21,011 | ₩21,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,684 |
| ₩20,864 |
| -0.70% |
| 4.4만 |
| 2026.09.29 | ₩21,211 | ₩21,277 | ₩21,037 | ₩21,104 | -0.50% | 6.7천 |
|---|
| 2026.09.28 | ₩21,811 | ₩22,011 | ₩21,291 | ₩21,291 | -2.39% | 1만 |
|---|
| 2026.09.25 | ₩21,971 | ₩22,038 | ₩21,504 | ₩22,011 | +0.18% | 2.7만 |
|---|
| 2026.09.24 | ₩22,211 | ₩22,211 | ₩21,744 | ₩21,824 | -1.74% | 1.7만 |
|---|
| 2026.09.23 | ₩22,038 | ₩22,318 | ₩21,998 | ₩22,026 | -0.05% | 6.3천 |
|---|
| 2026.09.22 | ₩22,198 | ₩22,425 | ₩22,078 | ₩22,078 | -0.54% | 1.1만 |
|---|
| 2026.09.21 | ₩22,491 | ₩22,505 | ₩22,131 | ₩22,131 | -1.60% | 3.8천 |
|---|
| 2026.09.18 | ₩22,438 | ₩22,611 | ₩22,385 | ₩22,385 | -0.24% | 1.5천 |
|---|
| 2026.09.17 | ₩22,371 | ₩22,451 | ₩22,291 | ₩22,291 | -0.36% | 3.3천 |
|---|
| 2026.09.16 | ₩22,131 | ₩22,578 | ₩22,131 | ₩22,291 | +0.72% | 3.4천 |
|---|
| 2026.09.15 | ₩21,798 | ₩22,225 | ₩21,611 | ₩22,158 | +1.65% | 7.8천 |
|---|
| 2026.09.14 | ₩22,391 | ₩22,391 | ₩21,491 | ₩21,904 | -2.17% | 2.2만 |
|---|
| 2026.09.11 | ₩22,210 | ₩22,225 | ₩22,171 | ₩22,185 | -0.11% | 2.9천 |
|---|
| 2026.09.10 | ₩22,478 | ₩22,478 | ₩22,118 | ₩22,118 | -1.60% | 1.6만 |
|---|
| 2026.09.09 | ₩22,892 | ₩22,892 | ₩22,425 | ₩22,551 | -1.49% | 2.4천 |
|---|
| 2026.09.08 | ₩22,952 | ₩22,952 | ₩22,546 | ₩22,638 | -1.37% | 1.9천 |
|---|
| 2026.09.04 | ₩22,678 | ₩22,678 | ₩22,458 | ₩22,678 | -0.00% | 4.2천 |
|---|
| 2026.09.03 | ₩23,092 | ₩23,092 | ₩22,531 | ₩22,531 | -2.43% | 3.2천 |
|---|
| 2026.09.02 | ₩22,678 | ₩22,774 | ₩22,625 | ₩22,625 | -0.24% | 2천 |
|---|
| 2026.09.01 | ₩22,705 | ₩23,545 | ₩22,438 | ₩22,558 | -0.65% | 4.2천 |
|---|
| 2026.08.31 | ₩22,560 | ₩23,078 | ₩22,345 | ₩22,705 | +0.64% | 9.7만 |
|---|
| 2026.08.28 | ₩23,078 | ₩23,078 | ₩22,745 | ₩22,978 | -0.43% | 5.4천 |
|---|
| 2026.08.27 | ₩23,212 | ₩23,525 | ₩22,826 | ₩22,998 | -0.92% | 3.6천 |
|---|
| 2026.08.26 | ₩23,205 | ₩23,385 | ₩23,012 | ₩23,012 | -0.83% | 5.8천 |
|---|
| 2026.08.25 | ₩23,252 | ₩23,332 | ₩22,651 | ₩23,318 | +0.29% | 1만 |
|---|
| 2026.08.24 | ₩22,692 | ₩23,052 | ₩22,692 | ₩23,012 | +1.41% | 3.3천 |
|---|
| 2026.08.21 | ₩22,611 | ₩22,773 | ₩22,611 | ₩22,714 | +0.45% | 5.2천 |
|---|
| 2026.08.20 | ₩23,038 | ₩23,038 | ₩22,611 | ₩22,745 | -1.27% | 7.7천 |
|---|
| 2026.08.19 | ₩23,118 | ₩23,145 | ₩22,785 | ₩22,889 | -0.99% | 1.1만 |
|---|
| 2026.08.18 | ₩23,439 | ₩23,439 | ₩22,952 | ₩22,990 | -1.91% | 1.3만 |
|---|
| 2026.08.17 | ₩23,332 | ₩23,532 | ₩23,332 | ₩23,439 | +0.46% | 8천 |
|---|
| 2026.08.14 | ₩23,276 | ₩23,505 | ₩23,276 | ₩23,505 | +0.99% | 2.4천 |
|---|
| 2026.08.13 | ₩23,345 | ₩23,385 | ₩23,339 | ₩23,339 | -0.03% | 1.3천 |
|---|
| 2026.08.12 | ₩23,238 | ₩23,452 | ₩23,238 | ₩23,452 | +0.92% | 5.6천 |
|---|
| 2026.08.11 | ₩23,198 | ₩23,345 | ₩23,198 | ₩23,345 | +0.63% | 4.5천 |
|---|
| 2026.08.10 | ₩23,248 | ₩23,452 | ₩23,198 | ₩23,412 | +0.70% | 2.1만 |
|---|
| 2026.08.07 | ₩23,385 | ₩23,385 | ₩23,252 | ₩23,325 | -0.26% | 1.8천 |
|---|
| 2026.08.06 | ₩23,372 | ₩23,412 | ₩23,198 | ₩23,412 | +0.17% | 1만 |
|---|
| 2026.08.05 | ₩23,345 | ₩23,412 | ₩23,318 | ₩23,318 | -0.11% | 3.9천 |
|---|
| 2026.08.04 | ₩23,032 | ₩23,292 | ₩22,897 | ₩23,212 | +0.78% | 1.8만 |
|---|
| 2026.08.03 | ₩23,045 | ₩23,198 | ₩23,045 | ₩23,198 | +0.67% | 2천 |
|---|
| 2026.07.31 | ₩22,865 | ₩23,135 | ₩22,865 | ₩22,945 | +0.35% | 1.3만 |
|---|
| 2026.07.30 | ₩22,812 | ₩23,012 | ₩22,745 | ₩22,985 | +0.76% | 4.5만 |
|---|
| 2026.07.29 | ₩22,945 | ₩23,025 | ₩22,785 | ₩22,832 | -0.49% | 4.4만 |
|---|
| 2026.07.28 | ₩23,078 | ₩23,132 | ₩22,903 | ₩23,014 | -0.28% | 4.6천 |
|---|
| 2026.07.27 | ₩22,825 | ₩23,051 | ₩22,718 | ₩23,051 | +0.99% | 1.7만 |
|---|
| 2026.07.24 | ₩22,878 | ₩22,878 | ₩22,852 | ₩22,852 | -0.12% | 4.2천 |
|---|
| 2026.07.23 | ₩23,092 | ₩23,092 | ₩22,758 | ₩22,758 | -1.44% | 3.1천 |
|---|
| 2026.07.22 | ₩22,878 | ₩23,005 | ₩22,878 | ₩22,972 | +0.41% | 4.9천 |
|---|
| 2026.07.21 | ₩23,185 | ₩23,185 | ₩22,945 | ₩22,972 | -0.92% | 9.5천 |
|---|
| 2026.07.20 | ₩23,092 | ₩23,198 | ₩23,092 | ₩23,152 | +0.26% | 7.6천 |
|---|
| 2026.07.17 | ₩23,265 | ₩23,265 | ₩23,025 | ₩23,138 | -0.55% | 3.9천 |
|---|
| 2026.07.16 | ₩23,296 | ₩23,465 | ₩22,958 | ₩23,325 | +0.12% | 3.2천 |
|---|
| 2026.07.15 | ₩22,798 | ₩23,519 | ₩22,745 | ₩23,505 | +3.10% | 5.8만 |
|---|
| 2026.07.14 | ₩22,651 | ₩22,728 | ₩22,451 | ₩22,705 | +0.24% | 1.1만 |
|---|
| 2026.07.13 | ₩22,625 | ₩22,692 | ₩22,625 | ₩22,685 | +0.27% | 5.4천 |
|---|
| 2026.07.10 | ₩22,785 | ₩22,785 | ₩22,638 | ₩22,705 | -0.35% | 5.3천 |
|---|
| 2026.07.09 | ₩22,772 | ₩22,798 | ₩22,558 | ₩22,612 | -0.70% | 4.7천 |
|---|
| 2026.07.08 | ₩22,692 | ₩22,758 | ₩22,665 | ₩22,665 | -0.12% | 3.8천 |
|---|
| 2026.07.07 | ₩22,872 | ₩22,872 | ₩22,678 | ₩22,678 | -0.85% | 1.2만 |
|---|
| 2026.07.06 | ₩22,852 | ₩22,985 | ₩22,812 | ₩22,905 | +0.23% | 1만 |
|---|
| 2026.07.02 | ₩22,785 | ₩22,944 | ₩22,785 | ₩22,944 | +0.70% | 2.1천 |
|---|
| 2026.07.01 | ₩22,732 | ₩23,038 | ₩22,732 | ₩22,745 | +0.06% | 5.7천 |
|---|
| 2026.06.30 | ₩22,772 | ₩22,897 | ₩22,585 | ₩22,732 | -0.18% | 5.3만 |
|---|
| 2026.06.29 | ₩22,785 | ₩22,931 | ₩22,718 | ₩22,918 | +0.59% | 1만 |
|---|
| 2026.06.26 | ₩22,865 | ₩22,878 | ₩22,718 | ₩22,772 | -0.41% | 3.1천 |
|---|
| 2026.06.25 | ₩22,952 | ₩23,065 | ₩22,558 | ₩22,732 | -0.96% | 1.5만 |
|---|
| 2026.06.24 | ₩23,345 | ₩23,352 | ₩23,292 | ₩23,292 | -0.23% | 1.1만 |
|---|
| 2026.06.23 | ₩23,212 | ₩23,292 | ₩23,130 | ₩23,258 | +0.20% | 6.2천 |
|---|
| 2026.06.22 | ₩23,198 | ₩23,292 | ₩23,125 | ₩23,212 | +0.06% | 2.1만 |
|---|
| 2026.06.18 | ₩23,318 | ₩23,318 | ₩23,198 | ₩23,198 | -0.51% | 2.3천 |
|---|
| 2026.06.17 | ₩23,125 | ₩23,212 | ₩23,041 | ₩23,150 | +0.11% | 7.3천 |
|---|
| 2026.06.16 | ₩22,998 | ₩23,117 | ₩22,985 | ₩23,018 | +0.09% | 3천 |
|---|
| 2026.06.15 | ₩23,318 | ₩23,318 | ₩22,985 | ₩22,985 | -1.43% | 8.8천 |
|---|
| 2026.06.12 | ₩23,092 | ₩23,265 | ₩23,092 | ₩23,092 | +0.00% | 3.2천 |
|---|
| 2026.06.11 | ₩23,212 | ₩23,212 | ₩23,105 | ₩23,183 | -0.13% | 3.8천 |
|---|
| 2026.06.10 | ₩23,105 | ₩23,145 | ₩23,078 | ₩23,078 | -0.12% | 1만 |
|---|
| 2026.06.09 | ₩23,212 | ₩23,212 | ₩23,158 | ₩23,158 | -0.23% | 2.2천 |
|---|
| 2026.06.08 | ₩23,212 | ₩23,265 | ₩23,198 | ₩23,265 | +0.23% | 2.6천 |
|---|
| 2026.06.05 | ₩23,282 | ₩23,318 | ₩23,218 | ₩23,218 | -0.27% | 2.7천 |
|---|
| 2026.06.04 | ₩23,230 | ₩23,425 | ₩23,230 | ₩23,425 | +0.84% | 2.3천 |
|---|
| 2026.06.03 | ₩23,439 | ₩23,452 | ₩23,105 | ₩23,105 | -1.42% | 3.1천 |
|---|
| 2026.06.02 | ₩23,325 | ₩23,478 | ₩23,092 | ₩23,118 | -0.89% | 4.4천 |
|---|
| 2026.06.01 | ₩23,305 | ₩23,479 | ₩23,225 | ₩23,312 | +0.03% | 8.3천 |
|---|
| 2026.05.29 | ₩23,465 | ₩23,532 | ₩23,212 | ₩23,285 | -0.77% | 1.2만 |
|---|
| 2026.05.28 | ₩23,515 | ₩23,532 | ₩23,479 | ₩23,479 | -0.15% | 3.1천 |
|---|
| 2026.05.27 | ₩23,345 | ₩23,558 | ₩23,345 | ₩23,558 | +0.91% | 2.3천 |
|---|
| 2026.05.26 | ₩23,425 | ₩23,439 | ₩23,052 | ₩23,425 | 0.00% | 7.1천 |
|---|
| 2026.05.22 | ₩23,439 | ₩23,452 | ₩23,294 | ₩23,294 | -0.62% | 3.8천 |
|---|
| 2026.05.21 | ₩23,412 | ₩23,412 | ₩23,145 | ₩23,145 | -1.14% | 4.3천 |
|---|
| 2026.05.20 | ₩23,425 | ₩23,425 | ₩23,225 | ₩23,318 | -0.46% | 2.4천 |
|---|
| 2026.05.19 | ₩23,519 | ₩23,519 | ₩23,252 | ₩23,278 | -1.02% | 6.5천 |
|---|
| 2026.05.18 | ₩23,612 | ₩23,612 | ₩23,479 | ₩23,559 | -0.23% | 2.1천 |
|---|
| 2026.05.15 | ₩23,745 | ₩23,772 | ₩23,372 | ₩23,479 | -1.12% | 1.6만 |
|---|
| 2026.05.14 | ₩23,919 | ₩24,079 | ₩23,879 | ₩23,945 | +0.11% | 6.1천 |
|---|
| 2026.05.13 | ₩23,745 | ₩23,865 | ₩23,745 | ₩23,865 | +0.51% | 4.7천 |
|---|
| 2026.05.12 | ₩23,879 | ₩23,905 | ₩23,772 | ₩23,905 | +0.11% | 5.3천 |
|---|
| 2026.05.11 | ₩24,012 | ₩24,012 | ₩23,799 | ₩23,879 | -0.56% | 1.7만 |
|---|
| 2026.05.08 | ₩23,972 | ₩23,999 | ₩23,885 | ₩23,985 | +0.06% | 1.2만 |
|---|
| 2026.05.07 | ₩23,959 | ₩23,972 | ₩23,772 | ₩23,879 | -0.33% | 1.3만 |
|---|
| 2026.05.06 | ₩23,879 | ₩23,985 | ₩23,745 | ₩23,959 | +0.34% | 1.4만 |
|---|
| 2026.05.05 | ₩23,745 | ₩23,799 | ₩23,679 | ₩23,783 | +0.16% | 7.6천 |
|---|
| 2026.05.04 | ₩23,799 | ₩23,812 | ₩23,679 | ₩23,745 | -0.22% | 8.2천 |
|---|
| 2026.05.01 | ₩23,799 | ₩23,852 | ₩23,745 | ₩23,745 | -0.22% | 4.2천 |
|---|
| 2026.04.30 | ₩23,545 | ₩23,812 | ₩23,545 | ₩23,719 | +0.74% | 3.7천 |
|---|
| 2026.04.29 | ₩23,812 | ₩23,844 | ₩23,479 | ₩23,479 | -1.40% | 6.7천 |
|---|
| 2026.04.28 | ₩23,825 | ₩23,825 | ₩23,572 | ₩23,599 | -0.95% | 4.4천 |
|---|
| 2026.04.27 | ₩23,839 | ₩23,905 | ₩23,662 | ₩23,892 | +0.22% | 1.3만 |
|---|
| 2026.04.24 | ₩23,812 | ₩23,852 | ₩23,745 | ₩23,745 | -0.28% | 6.9천 |
|---|
| 2026.04.23 | ₩23,959 | ₩24,199 | ₩23,639 | ₩23,745 | -0.89% | 1.7만 |
|---|
| 2026.04.22 | ₩23,879 | ₩23,999 | ₩23,812 | ₩23,812 | -0.28% | 5.5천 |
|---|
| 2026.04.21 | ₩24,012 | ₩24,012 | ₩23,796 | ₩23,945 | -0.28% | 7.2천 |
|---|
| 2026.04.20 | ₩23,879 | ₩24,039 | ₩23,752 | ₩23,772 | -0.45% | 8.9천 |
|---|
| 2026.04.17 | ₩23,732 | ₩24,146 | ₩23,705 | ₩23,945 | +0.90% | 3.7천 |
|---|
| 2026.04.16 | ₩24,052 | ₩24,092 | ₩23,705 | ₩23,705 | -1.44% | 2.9천 |
|---|
| 2026.04.15 | ₩24,092 | ₩24,105 | ₩23,745 | ₩24,046 | -0.19% | 5.5천 |
|---|
| 2026.04.14 | ₩23,612 | ₩24,052 | ₩23,599 | ₩23,985 | +1.58% | 1.6만 |
|---|
| 2026.04.13 | ₩23,719 | ₩23,879 | ₩23,612 | ₩23,612 | -0.45% | 5.1천 |
|---|
| 2026.04.10 | ₩23,719 | ₩23,879 | ₩23,612 | ₩23,745 | +0.11% | 1.6만 |
|---|
| 2026.04.09 | ₩23,572 | ₩23,679 | ₩23,132 | ₩23,679 | +0.45% | 4.9천 |
|---|
| 2026.04.08 | ₩23,519 | ₩23,745 | ₩23,252 | ₩23,572 | +0.23% | 0 |
|---|
| 2026.04.07 | ₩23,145 | ₩23,332 | ₩22,825 | ₩23,332 | +0.81% | 1.6만 |
|---|
| 2026.04.06 | ₩23,132 | ₩23,439 | ₩23,132 | ₩23,278 | +0.63% | 1.6만 |
|---|
| 2026.04.02 | ₩22,918 | ₩23,265 | ₩22,918 | ₩23,265 | +1.51% | 7.6천 |
|---|
| 2026.04.01 | ₩22,972 | ₩23,278 | ₩22,972 | ₩23,238 | +1.16% | 1만 |
|---|
| 2026.03.31 | ₩23,278 | ₩23,385 | ₩22,865 | ₩22,865 | -1.78% | 5.1만 |
|---|
| 2026.03.30 | ₩23,425 | ₩23,425 | ₩23,212 | ₩23,278 | -0.63% | 1.3만 |
|---|
| 2026.03.27 | ₩23,892 | ₩23,892 | ₩23,412 | ₩23,505 | -1.62% | 7.8천 |
|---|
| 2026.03.26 | ₩24,466 | ₩24,479 | ₩23,959 | ₩23,999 | -1.91% | 8.3천 |
|---|
| 2026.03.25 | ₩24,653 | ₩24,852 | ₩24,653 | ₩24,852 | +0.81% | 4.3천 |
|---|
| 2026.03.24 | ₩24,546 | ₩24,866 | ₩24,546 | ₩24,679 | +0.54% | 2.4천 |
|---|
| 2026.03.23 | ₩24,893 | ₩24,893 | ₩24,879 | ₩24,879 | -0.05% | 2천 |
|---|
| 2026.03.20 | ₩24,706 | ₩24,706 | ₩24,471 | ₩24,653 | -0.22% | 8.2천 |
|---|
| 2026.03.19 | ₩24,706 | ₩25,013 | ₩24,653 | ₩24,706 | 0.00% | 2.8천 |
|---|
| 2026.03.18 | ₩24,813 | ₩25,053 | ₩24,813 | ₩24,906 | +0.38% | 2.9천 |
|---|
| 2026.03.17 | ₩24,953 | ₩25,066 | ₩24,826 | ₩24,946 | -0.03% | 2.3천 |
|---|
| 2026.03.16 | ₩25,013 | ₩25,199 | ₩24,693 | ₩24,693 | -1.28% | 7.9천 |
|---|
| 2026.03.13 | ₩24,706 | ₩24,853 | ₩24,693 | ₩24,809 | +0.42% | 2.5천 |
|---|
| 2026.03.12 | ₩25,039 | ₩25,053 | ₩24,706 | ₩24,879 | -0.64% | 2.7천 |
|---|
| 2026.03.11 | ₩24,346 | ₩25,146 | ₩24,066 | ₩25,146 | +3.29% | 5.7천 |
|---|
| 2026.03.10 | ₩25,013 | ₩25,146 | ₩24,679 | ₩25,026 | +0.05% | 94 |
|---|
| 2026.03.09 | ₩24,813 | ₩25,173 | ₩24,546 | ₩25,025 | +0.85% | 94 |
|---|
| 2026.03.06 | ₩24,546 | ₩24,719 | ₩24,026 | ₩24,719 | +0.71% | 94 |
|---|
| 2026.03.05 | ₩24,933 | ₩25,039 | ₩24,359 | ₩24,666 | -1.07% | 94 |
|---|
| 2026.03.04 | ₩24,935 | ₩25,053 | ₩24,906 | ₩24,919 | -0.06% | 94 |
|---|
| 2026.03.03 | ₩24,958 | ₩25,079 | ₩24,957 | ₩24,959 | +0.00% | 94 |
|---|
| 2026.03.02 | ₩25,093 | ₩25,186 | ₩24,879 | ₩25,053 | -0.16% | 94 |
|---|
| 2026.02.27 | ₩24,906 | ₩25,093 | ₩24,906 | ₩25,093 | +0.75% | 94 |
|---|
| 2026.02.26 | ₩25,266 | ₩25,266 | ₩25,013 | ₩25,026 | -0.95% | 3.2천 |
|---|
| 2026.02.25 | ₩25,199 | ₩25,249 | ₩24,906 | ₩24,906 | -1.16% | 94 |
|---|
| 2026.02.24 | ₩25,066 | ₩25,309 | ₩24,839 | ₩25,013 | -0.21% | 94 |
|---|
| 2026.02.23 | ₩25,173 | ₩25,173 | ₩24,948 | ₩24,948 | -0.89% | 94 |
|---|
| 2026.02.20 | ₩24,853 | ₩25,346 | ₩24,853 | ₩25,213 | +1.45% | 2만 |
|---|
| 2026.02.19 | ₩24,853 | ₩24,853 | ₩24,853 | ₩24,853 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩24,946 | ₩25,019 | ₩24,813 | ₩24,853 | -0.37% | 3.7천 |
|---|
| 2026.02.17 | ₩25,166 | ₩25,166 | ₩24,879 | ₩25,033 | -0.53% | 5.1천 |
|---|
| 2026.02.13 | ₩24,426 | ₩24,595 | ₩24,426 | ₩24,595 | +0.69% | 973 |
|---|
| 2026.02.12 | ₩24,119 | ₩25,279 | ₩24,119 | ₩24,613 | +2.05% | 2.6만 |
|---|
| 2026.02.11 | ₩24,106 | ₩24,239 | ₩24,106 | ₩24,239 | +0.55% | 3.3천 |
|---|
| 2026.02.10 | ₩24,146 | ₩24,239 | ₩24,026 | ₩24,172 | +0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩24,239 | ₩24,239 | ₩24,105 | ₩24,226 | -0.06% | 2.8천 |
|---|
| 2026.02.06 | ₩24,012 | ₩24,146 | ₩24,012 | ₩24,132 | +0.50% | 6.1천 |
|---|
| 2026.02.05 | ₩23,985 | ₩24,146 | ₩23,945 | ₩24,092 | +0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩24,066 | ₩24,079 | ₩24,012 | ₩24,012 | -0.22% | 5.2천 |
|---|
| 2026.02.03 | ₩24,132 | ₩24,132 | ₩23,990 | ₩23,990 | -0.59% | 7.2천 |
|---|
| 2026.02.02 | ₩24,066 | ₩24,077 | ₩24,046 | ₩24,046 | -0.08% | 2.9천 |
|---|
| 2026.01.30 | ₩23,999 | ₩24,112 | ₩23,999 | ₩24,052 | +0.22% | 2.5천 |
|---|
| 2026.01.29 | ₩24,120 | ₩24,120 | ₩24,012 | ₩24,012 | -0.45% | 1.6천 |
|---|
| 2026.01.28 | ₩24,146 | ₩24,146 | ₩24,052 | ₩24,141 | -0.02% | 4.6천 |
|---|
| 2026.01.27 | ₩24,079 | ₩24,139 | ₩24,079 | ₩24,139 | +0.25% | 6.6천 |
|---|
| 2026.01.26 | ₩24,372 | ₩24,372 | ₩24,172 | ₩24,266 | -0.44% | 6.1천 |
|---|
| 2026.01.23 | ₩24,292 | ₩24,346 | ₩24,292 | ₩24,346 | +0.22% | 2.7천 |
|---|
| 2026.01.22 | ₩24,132 | ₩24,160 | ₩24,132 | ₩24,132 | 0.00% | 3천 |
|---|
| 2026.01.21 | ₩24,226 | ₩24,226 | ₩23,985 | ₩23,985 | -0.99% | 1.9천 |
|---|
| 2026.01.20 | ₩23,945 | ₩24,226 | ₩23,932 | ₩24,159 | +0.89% | 1.8만 |
|---|
| 2026.01.16 | ₩24,106 | ₩24,212 | ₩24,067 | ₩24,186 | +0.33% | 8.1천 |
|---|
| 2026.01.15 | ₩23,919 | ₩24,212 | ₩23,919 | ₩24,052 | +0.56% | 7.6천 |
|---|
| 2026.01.14 | ₩23,999 | ₩24,079 | ₩23,771 | ₩23,879 | -0.50% | 6.8천 |
|---|
| 2026.01.13 | ₩23,772 | ₩24,039 | ₩23,745 | ₩23,987 | +0.90% | 1.6만 |
|---|
| 2026.01.12 | ₩23,759 | ₩23,918 | ₩23,711 | ₩23,852 | +0.39% | 1.5만 |
|---|
| 2026.01.09 | ₩23,759 | ₩23,785 | ₩23,692 | ₩23,705 | -0.22% | 1.1만 |
|---|
| 2026.01.08 | ₩23,692 | ₩23,879 | ₩23,692 | ₩23,732 | +0.17% | 4.7천 |
|---|
| 2026.01.07 | ₩23,932 | ₩23,945 | ₩23,812 | ₩23,825 | -0.45% | 6.3천 |
|---|
| 2026.01.06 | ₩23,869 | ₩23,869 | ₩23,732 | ₩23,839 | -0.13% | 3.4천 |
|---|
| 2026.01.05 | ₩23,745 | ₩24,013 | ₩23,745 | ₩23,932 | +0.79% | 6.1천 |
|---|
| 2026.01.02 | ₩23,929 | ₩23,929 | ₩23,532 | ₩23,732 | -0.83% | 1.5만 |
|---|
| 2025.12.31 | ₩23,612 | ₩23,705 | ₩23,425 | ₩23,465 | -0.62% | 4만 |
|---|
| 2025.12.30 | ₩23,559 | ₩23,692 | ₩23,559 | ₩23,612 | +0.23% | 1.1만 |
|---|
| 2025.12.29 | ₩23,932 | ₩23,932 | ₩23,372 | ₩23,625 | -1.28% | 6.9만 |
|---|
| 2025.12.26 | ₩23,865 | ₩23,999 | ₩23,785 | ₩23,865 | 0.00% | 6.2천 |
|---|
| 2025.12.24 | ₩24,386 | ₩24,386 | ₩24,172 | ₩24,172 | -0.88% | 8.3천 |
|---|
| 2025.12.23 | ₩24,506 | ₩24,546 | ₩24,399 | ₩24,479 | -0.11% | 9.9천 |
|---|
| 2025.12.22 | ₩24,412 | ₩24,509 | ₩24,412 | ₩24,506 | +0.38% | 4.1천 |
|---|
| 2025.12.19 | ₩24,612 | ₩24,612 | ₩24,386 | ₩24,506 | -0.43% | 1.1만 |
|---|
| 2025.12.18 | ₩24,679 | ₩24,679 | ₩24,399 | ₩24,426 | -1.03% | 5.3천 |
|---|
| 2025.12.17 | ₩24,412 | ₩24,626 | ₩24,355 | ₩24,612 | +0.82% | 8.5천 |
|---|
| 2025.12.16 | ₩24,346 | ₩24,506 | ₩24,346 | ₩24,506 | +0.66% | 2.6천 |
|---|
| 2025.12.15 | ₩24,426 | ₩24,679 | ₩24,346 | ₩24,346 | -0.33% | 1만 |
|---|
| 2025.12.12 | ₩24,679 | ₩24,679 | ₩24,399 | ₩24,439 | -0.97% | 3.4천 |
|---|
| 2025.12.11 | ₩24,532 | ₩24,679 | ₩24,532 | ₩24,626 | +0.38% | 7.2천 |
|---|
| 2025.12.10 | ₩24,639 | ₩24,653 | ₩24,346 | ₩24,532 | -0.43% | 5.1천 |
|---|
| 2025.12.09 | ₩24,519 | ₩24,653 | ₩24,359 | ₩24,466 | -0.22% | 8천 |
|---|
| 2025.12.08 | ₩24,612 | ₩24,612 | ₩24,492 | ₩24,519 | -0.38% | 7.1천 |
|---|
| 2025.12.05 | ₩24,613 | ₩24,613 | ₩24,613 | ₩24,613 | 0.00% | 1.4천 |
|---|
| 2025.12.04 | ₩24,666 | ₩24,666 | ₩24,559 | ₩24,620 | -0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩24,566 | ₩24,692 | ₩24,552 | ₩24,586 | +0.08% | 4.3천 |
|---|
| 2025.12.02 | ₩24,572 | ₩24,639 | ₩24,412 | ₩24,639 | +0.27% | 4.1천 |
|---|
| 2025.12.01 | ₩24,359 | ₩24,566 | ₩24,359 | ₩24,566 | +0.85% | 3.1천 |
|---|
| 2025.11.28 | ₩24,599 | ₩24,599 | ₩24,506 | ₩24,586 | -0.05% | 1.4천 |
|---|
| 2025.11.26 | ₩24,586 | ₩24,586 | ₩24,413 | ₩24,413 | -0.70% | 1.3천 |
|---|
| 2025.11.25 | ₩24,346 | ₩24,359 | ₩24,339 | ₩24,346 | 0.00% | 3.1천 |
|---|
| 2025.11.24 | ₩24,292 | ₩24,450 | ₩24,172 | ₩24,172 | -0.49% | 5천 |
|---|
| 2025.11.21 | ₩24,132 | ₩24,339 | ₩24,132 | ₩24,212 | +0.33% | 4.2천 |
|---|
| 2025.11.20 | ₩24,599 | ₩24,599 | ₩24,052 | ₩24,356 | -0.99% | 4.4천 |
|---|
| 2025.11.19 | ₩24,599 | ₩24,599 | ₩24,320 | ₩24,372 | -0.92% | 6.9천 |
|---|
| 2025.11.18 | ₩24,572 | ₩24,599 | ₩24,519 | ₩24,533 | -0.16% | 6.2천 |
|---|
| 2025.11.17 | ₩24,706 | ₩24,813 | ₩24,468 | ₩24,468 | -0.96% | 7.3천 |
|---|
| 2025.11.14 | ₩24,746 | ₩24,746 | ₩24,546 | ₩24,679 | -0.27% | 1만 |
|---|
| 2025.11.13 | ₩24,853 | ₩24,853 | ₩24,679 | ₩24,746 | -0.43% | 3.7천 |
|---|
| 2025.11.12 | ₩24,839 | ₩24,879 | ₩24,653 | ₩24,839 | 0.00% | 1.2만 |
|---|
| 2025.11.11 | ₩24,746 | ₩24,773 | ₩24,546 | ₩24,773 | +0.11% | 4.6천 |
|---|
| 2025.11.10 | ₩24,893 | ₩24,906 | ₩24,626 | ₩24,813 | -0.32% | 5.4천 |
|---|
| 2025.11.07 | ₩24,746 | ₩24,746 | ₩24,539 | ₩24,559 | -0.75% | 2.2천 |
|---|
| 2025.11.06 | ₩24,839 | ₩24,866 | ₩24,542 | ₩24,653 | -0.75% | 7천 |
|---|
| 2025.11.05 | ₩24,666 | ₩24,919 | ₩24,586 | ₩24,746 | +0.32% | 1.6만 |
|---|
| 2025.11.04 | ₩24,506 | ₩24,599 | ₩24,492 | ₩24,492 | -0.05% | 4.4천 |
|---|
| 2025.11.03 | ₩24,679 | ₩24,813 | ₩24,366 | ₩24,506 | -0.70% | 3.6천 |
|---|
| 2025.10.31 | ₩24,586 | ₩24,933 | ₩24,386 | ₩24,626 | +0.16% | 2.1만 |
|---|
| 2025.10.30 | ₩24,759 | ₩24,759 | ₩24,374 | ₩24,374 | -1.55% | 7.1천 |
|---|
| 2025.10.29 | ₩24,879 | ₩24,889 | ₩24,653 | ₩24,653 | -0.91% | 1.2만 |
|---|
| 2025.10.28 | ₩24,866 | ₩24,879 | ₩24,586 | ₩24,846 | -0.08% | 3천 |
|---|
| 2025.10.27 | ₩24,866 | ₩24,879 | ₩24,706 | ₩24,746 | -0.48% | 1.6천 |
|---|
| 2025.10.24 | ₩24,799 | ₩24,853 | ₩24,539 | ₩24,639 | -0.65% | 6.6천 |
|---|
| 2025.10.23 | ₩24,626 | ₩24,735 | ₩24,626 | ₩24,666 | +0.16% | 1천 |
|---|
| 2025.10.22 | ₩24,733 | ₩24,733 | ₩24,572 | ₩24,572 | -0.65% | 4.1천 |
|---|
| 2025.10.21 | ₩24,679 | ₩24,813 | ₩24,572 | ₩24,653 | -0.11% | 9.1천 |
|---|
| 2025.10.20 | ₩24,559 | ₩24,679 | ₩24,344 | ₩24,479 | -0.33% | 1.6만 |
|---|
| 2025.10.17 | ₩24,306 | ₩24,586 | ₩24,279 | ₩24,359 | +0.22% | 7.1천 |
|---|
| 2025.10.16 | ₩24,546 | ₩24,546 | ₩24,146 | ₩24,146 | -1.63% | 1.7만 |
|---|
| 2025.10.15 | ₩24,279 | ₩24,679 | ₩24,146 | ₩24,399 | +0.50% | 2.5만 |
|---|
| 2025.10.14 | ₩24,479 | ₩24,479 | ₩24,239 | ₩24,359 | -0.49% | 1.1만 |
|---|
| 2025.10.13 | ₩24,679 | ₩24,679 | ₩24,479 | ₩24,479 | -0.81% | 2.3천 |
|---|
| 2025.10.10 | ₩24,772 | ₩24,799 | ₩24,346 | ₩24,359 | -1.67% | 2.8만 |
|---|
