시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Horizon Corporation Depositary Shares each representing a 1/4,000th interest in a share of Non-Cumulative Perpetual Preferred Stock, Series H · FHN-PH · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,735 | ₩30,497 | ₩28,992 | ₩30,376 | +2.16% | 5.9만 |
| 2026.10.08 | ₩29,455 | ₩29,702 | ₩28,813 | ₩29,521 | +0.23% | 6.2만 |
| 2026.10.07 | ₩30,042 | ₩30,042 | ₩29,121 | ₩29,415 | -2.09% | 7.1만 |
| 2026.10.06 | ₩29,789 | ₩30,123 | ₩29,735 | ₩29,989 | +0.67% | 4.9만 |
| 2026.10.05 | ₩30,376 | ₩30,376 | ₩29,321 | ₩29,762 | -2.02% | 18.3만 |
| 2026.10.02 | ₩30,497 | ₩30,991 | ₩29,962 | ₩30,243 | -0.83% | 6.7만 |
| 2026.10.01 | ₩30,416 | ₩30,710 | ₩30,001 | ₩30,410 | -0.02% | 5만 |
| 2026.09.30 | ₩30,289 | ₩30,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,216 |
| -0.24% |
| 11.8만 |
| 2026.09.29 | ₩30,724 | ₩30,724 | ₩29,815 | ₩30,350 | -1.22% | 2.8만 |
|---|
| 2026.09.28 | ₩30,964 | ₩30,964 | ₩30,056 | ₩30,590 | -1.21% | 41.7만 |
|---|
| 2026.09.25 | ₩31,098 | ₩31,325 | ₩30,691 | ₩31,325 | +0.73% | 43.5만 |
|---|
| 2026.09.24 | ₩31,258 | ₩31,285 | ₩30,767 | ₩30,964 | -0.94% | 5.1만 |
|---|
| 2026.09.23 | ₩31,565 | ₩32,113 | ₩30,857 | ₩31,284 | -0.89% | 10.5만 |
|---|
| 2026.09.22 | ₩31,792 | ₩32,019 | ₩31,445 | ₩31,525 | -0.84% | 32.1만 |
|---|
| 2026.09.21 | ₩32,140 | ₩32,407 | ₩31,792 | ₩31,832 | -0.96% | 5.8만 |
|---|
| 2026.09.18 | ₩32,019 | ₩32,140 | ₩31,725 | ₩32,006 | -0.04% | 1.5만 |
|---|
| 2026.09.17 | ₩32,313 | ₩32,313 | ₩31,859 | ₩32,019 | -0.91% | 4.8만 |
|---|
| 2026.09.16 | ₩31,926 | ₩32,246 | ₩31,659 | ₩32,246 | +1.00% | 1만 |
|---|
| 2026.09.15 | ₩31,599 | ₩32,166 | ₩31,124 | ₩31,966 | +1.16% | 5.7만 |
|---|
| 2026.09.14 | ₩31,311 | ₩32,246 | ₩31,285 | ₩31,458 | +0.47% | 4.1만 |
|---|
| 2026.09.11 | ₩32,073 | ₩32,073 | ₩31,068 | ₩31,685 | -1.21% | 5.6만 |
|---|
| 2026.09.10 | ₩31,725 | ₩32,086 | ₩31,218 | ₩31,886 | +0.50% | 7.6만 |
|---|
| 2026.09.09 | ₩32,106 | ₩32,106 | ₩31,659 | ₩31,846 | -0.81% | 6.3만 |
|---|
| 2026.09.08 | ₩32,353 | ₩32,393 | ₩31,993 | ₩32,046 | -0.95% | 8.6만 |
|---|
| 2026.09.04 | ₩32,527 | ₩32,667 | ₩32,407 | ₩32,474 | -0.16% | 6.6천 |
|---|
| 2026.09.03 | ₩32,861 | ₩32,868 | ₩32,209 | ₩32,607 | -0.77% | 1.3만 |
|---|
| 2026.09.02 | ₩32,534 | ₩32,901 | ₩32,374 | ₩32,560 | +0.08% | 2.3만 |
|---|
| 2026.09.01 | ₩32,594 | ₩32,861 | ₩32,420 | ₩32,741 | +0.45% | 2.6만 |
|---|
| 2026.08.31 | ₩32,965 | ₩32,965 | ₩32,260 | ₩32,594 | -1.13% | 2.6만 |
|---|
| 2026.08.28 | ₩33,048 | ₩33,048 | ₩32,466 | ₩32,807 | -0.73% | 8.7천 |
|---|
| 2026.08.27 | ₩33,113 | ₩33,220 | ₩32,327 | ₩32,914 | -0.60% | 8천 |
|---|
| 2026.08.26 | ₩33,222 | ₩33,222 | ₩32,474 | ₩32,714 | -1.53% | 1.1만 |
|---|
| 2026.08.25 | ₩32,527 | ₩32,807 | ₩32,206 | ₩32,807 | +0.86% | 6만 |
|---|
| 2026.08.24 | ₩32,206 | ₩32,647 | ₩32,059 | ₩32,367 | +0.50% | 3.6만 |
|---|
| 2026.08.21 | ₩32,353 | ₩32,674 | ₩32,193 | ₩32,300 | -0.17% | 1.7만 |
|---|
| 2026.08.20 | ₩32,514 | ₩32,554 | ₩32,260 | ₩32,460 | -0.16% | 2.3만 |
|---|
| 2026.08.19 | ₩32,193 | ₩32,653 | ₩32,146 | ₩32,327 | +0.41% | 7.8만 |
|---|
| 2026.08.18 | ₩32,634 | ₩32,701 | ₩31,846 | ₩32,100 | -1.63% | 4.3만 |
|---|
| 2026.08.17 | ₩32,594 | ₩32,807 | ₩32,594 | ₩32,647 | +0.16% | 1.6만 |
|---|
| 2026.08.14 | ₩32,607 | ₩32,834 | ₩32,588 | ₩32,727 | +0.37% | 7.2천 |
|---|
| 2026.08.13 | ₩32,674 | ₩32,754 | ₩32,594 | ₩32,754 | +0.25% | 1.9만 |
|---|
| 2026.08.12 | ₩32,460 | ₩32,620 | ₩32,287 | ₩32,567 | +0.33% | 2.7만 |
|---|
| 2026.08.11 | ₩32,620 | ₩32,687 | ₩32,427 | ₩32,527 | -0.29% | 2.2만 |
|---|
| 2026.08.10 | ₩32,707 | ₩32,834 | ₩32,594 | ₩32,714 | +0.02% | 1.7만 |
|---|
| 2026.08.07 | ₩32,781 | ₩32,821 | ₩32,741 | ₩32,781 | 0.00% | 3.9천 |
|---|
| 2026.08.06 | ₩32,901 | ₩33,048 | ₩32,781 | ₩32,807 | -0.28% | 1.3만 |
|---|
| 2026.08.05 | ₩32,834 | ₩33,061 | ₩32,807 | ₩32,901 | +0.20% | 1.4만 |
|---|
| 2026.08.04 | ₩32,984 | ₩33,008 | ₩32,754 | ₩33,008 | +0.07% | 2.6만 |
|---|
| 2026.08.03 | ₩33,115 | ₩33,115 | ₩32,981 | ₩33,101 | -0.04% | 8.2천 |
|---|
| 2026.07.31 | ₩32,804 | ₩33,035 | ₩32,794 | ₩32,928 | +0.38% | 2.5만 |
|---|
| 2026.07.30 | ₩32,861 | ₩32,861 | ₩32,767 | ₩32,854 | -0.02% | 8.7천 |
|---|
| 2026.07.29 | ₩32,781 | ₩32,921 | ₩32,781 | ₩32,834 | +0.16% | 1.3만 |
|---|
| 2026.07.28 | ₩32,754 | ₩32,954 | ₩32,754 | ₩32,821 | +0.20% | 2.3만 |
|---|
| 2026.07.27 | ₩32,874 | ₩32,928 | ₩32,761 | ₩32,908 | +0.10% | 1.4만 |
|---|
| 2026.07.24 | ₩32,774 | ₩32,874 | ₩32,687 | ₩32,874 | +0.31% | 1.2만 |
|---|
| 2026.07.23 | ₩32,981 | ₩32,995 | ₩32,661 | ₩32,714 | -0.81% | 1.9만 |
|---|
| 2026.07.22 | ₩33,275 | ₩33,275 | ₩32,888 | ₩32,888 | -1.16% | 2만 |
|---|
| 2026.07.21 | ₩33,141 | ₩33,282 | ₩33,128 | ₩33,141 | 0.00% | 9.3천 |
|---|
| 2026.07.20 | ₩33,275 | ₩33,275 | ₩33,141 | ₩33,142 | -0.40% | 1.2만 |
|---|
| 2026.07.17 | ₩33,208 | ₩33,346 | ₩33,131 | ₩33,222 | +0.04% | 1.9만 |
|---|
| 2026.07.16 | ₩33,395 | ₩33,489 | ₩33,222 | ₩33,262 | -0.40% | 4만 |
|---|
| 2026.07.15 | ₩33,355 | ₩33,475 | ₩33,262 | ₩33,355 | 0.00% | 1.4만 |
|---|
| 2026.07.14 | ₩33,475 | ₩33,475 | ₩33,342 | ₩33,355 | -0.36% | 3.6만 |
|---|
| 2026.07.13 | ₩33,315 | ₩33,515 | ₩33,182 | ₩33,342 | +0.08% | 5.5만 |
|---|
| 2026.07.10 | ₩33,462 | ₩33,529 | ₩33,342 | ₩33,342 | -0.36% | 2.3만 |
|---|
| 2026.07.09 | ₩33,395 | ₩33,502 | ₩33,342 | ₩33,449 | +0.16% | 3.5만 |
|---|
| 2026.07.08 | ₩33,409 | ₩33,489 | ₩33,313 | ₩33,435 | +0.08% | 3만 |
|---|
| 2026.07.07 | ₩33,422 | ₩33,582 | ₩33,422 | ₩33,462 | +0.12% | 2.1만 |
|---|
| 2026.07.06 | ₩33,515 | ₩33,515 | ₩33,448 | ₩33,495 | -0.06% | 5.2천 |
|---|
| 2026.07.02 | ₩33,342 | ₩33,480 | ₩33,342 | ₩33,449 | +0.32% | 6.6천 |
|---|
| 2026.07.01 | ₩33,382 | ₩33,529 | ₩33,288 | ₩33,328 | -0.16% | 37.2만 |
|---|
| 2026.06.30 | ₩33,435 | ₩33,676 | ₩33,262 | ₩33,369 | -0.20% | 36.6만 |
|---|
| 2026.06.29 | ₩33,169 | ₩33,449 | ₩33,169 | ₩33,449 | +0.84% | 3.1만 |
|---|
| 2026.06.26 | ₩33,021 | ₩33,275 | ₩32,954 | ₩33,248 | +0.69% | 3.1만 |
|---|
| 2026.06.25 | ₩32,995 | ₩33,128 | ₩32,798 | ₩33,035 | +0.12% | 2.3만 |
|---|
| 2026.06.24 | ₩33,596 | ₩33,649 | ₩33,529 | ₩33,609 | +0.04% | 11.5만 |
|---|
| 2026.06.23 | ₩33,515 | ₩33,622 | ₩33,435 | ₩33,529 | +0.04% | 101.9만 |
|---|
| 2026.06.22 | ₩33,489 | ₩33,970 | ₩33,409 | ₩33,515 | +0.08% | 6만 |
|---|
| 2026.06.18 | ₩33,421 | ₩33,515 | ₩33,382 | ₩33,449 | +0.08% | 6.1만 |
|---|
| 2026.06.17 | ₩33,422 | ₩33,422 | ₩33,355 | ₩33,395 | -0.08% | 28.3만 |
|---|
| 2026.06.16 | ₩33,310 | ₩33,706 | ₩33,310 | ₩33,409 | +0.30% | 4.9만 |
|---|
| 2026.06.15 | ₩33,462 | ₩33,689 | ₩33,342 | ₩33,662 | +0.60% | 3.9만 |
|---|
| 2026.06.12 | ₩33,462 | ₩33,474 | ₩33,182 | ₩33,422 | -0.12% | 2.2만 |
|---|
| 2026.06.11 | ₩33,128 | ₩33,475 | ₩33,128 | ₩33,382 | +0.77% | 4.5만 |
|---|
| 2026.06.10 | ₩33,144 | ₩33,315 | ₩33,101 | ₩33,168 | +0.07% | 3.3만 |
|---|
| 2026.06.09 | ₩33,235 | ₩33,328 | ₩33,101 | ₩33,235 | 0.00% | 2만 |
|---|
| 2026.06.08 | ₩33,262 | ₩33,386 | ₩33,075 | ₩33,128 | -0.40% | 1.8만 |
|---|
| 2026.06.05 | ₩33,328 | ₩33,422 | ₩33,088 | ₩33,115 | -0.64% | 8.1만 |
|---|
| 2026.06.04 | ₩33,262 | ₩33,422 | ₩33,262 | ₩33,355 | +0.28% | 9.3만 |
|---|
| 2026.06.03 | ₩33,222 | ₩33,442 | ₩33,222 | ₩33,342 | +0.36% | 3.6만 |
|---|
| 2026.06.02 | ₩33,462 | ₩33,462 | ₩33,195 | ₩33,328 | -0.40% | 6.6만 |
|---|
| 2026.06.01 | ₩33,302 | ₩33,409 | ₩33,235 | ₩33,395 | +0.28% | 11.1만 |
|---|
| 2026.05.29 | ₩33,556 | ₩33,556 | ₩33,328 | ₩33,328 | -0.68% | 2.2만 |
|---|
| 2026.05.28 | ₩33,315 | ₩33,449 | ₩33,315 | ₩33,409 | +0.28% | 1.5만 |
|---|
| 2026.05.27 | ₩33,369 | ₩33,369 | ₩33,195 | ₩33,355 | -0.04% | 1.4만 |
|---|
| 2026.05.26 | ₩33,342 | ₩33,368 | ₩33,181 | ₩33,235 | -0.32% | 3.3만 |
|---|
| 2026.05.22 | ₩33,168 | ₩33,168 | ₩33,065 | ₩33,141 | -0.08% | 1.9만 |
|---|
| 2026.05.21 | ₩32,995 | ₩33,262 | ₩32,995 | ₩33,128 | +0.40% | 3.4만 |
|---|
| 2026.05.20 | ₩33,061 | ₩33,273 | ₩32,995 | ₩33,141 | +0.24% | 2.7만 |
|---|
| 2026.05.19 | ₩33,035 | ₩33,061 | ₩32,861 | ₩33,021 | -0.04% | 4.4만 |
|---|
| 2026.05.18 | ₩33,195 | ₩33,195 | ₩32,995 | ₩33,048 | -0.44% | 2.2만 |
|---|
| 2026.05.15 | ₩33,328 | ₩33,407 | ₩32,821 | ₩33,155 | -0.52% | 16만 |
|---|
| 2026.05.14 | ₩33,382 | ₩33,462 | ₩33,328 | ₩33,409 | +0.08% | 7.1만 |
|---|
| 2026.05.13 | ₩33,308 | ₩33,355 | ₩33,262 | ₩33,302 | -0.02% | 2.4만 |
|---|
| 2026.05.12 | ₩33,562 | ₩33,562 | ₩33,035 | ₩33,342 | -0.66% | 5.5만 |
|---|
| 2026.05.11 | ₩33,662 | ₩33,676 | ₩33,502 | ₩33,502 | -0.48% | 2.1만 |
|---|
| 2026.05.08 | ₩33,609 | ₩33,609 | ₩33,556 | ₩33,582 | -0.08% | 1.7만 |
|---|
| 2026.05.07 | ₩33,636 | ₩33,676 | ₩33,502 | ₩33,609 | -0.08% | 54.2만 |
|---|
| 2026.05.06 | ₩33,556 | ₩33,636 | ₩33,529 | ₩33,556 | 0.00% | 3.4만 |
|---|
| 2026.05.05 | ₩33,515 | ₩33,575 | ₩33,422 | ₩33,489 | -0.08% | 8.1만 |
|---|
| 2026.05.04 | ₩33,542 | ₩33,542 | ₩33,328 | ₩33,462 | -0.24% | 11.6만 |
|---|
| 2026.05.01 | ₩33,515 | ₩33,569 | ₩33,422 | ₩33,515 | -0.00% | 8.4만 |
|---|
| 2026.04.30 | ₩33,582 | ₩33,582 | ₩33,375 | ₩33,462 | -0.36% | 7.7만 |
|---|
| 2026.04.29 | ₩33,382 | ₩33,502 | ₩33,328 | ₩33,435 | +0.16% | 23.1만 |
|---|
| 2026.04.28 | ₩33,529 | ₩33,529 | ₩33,375 | ₩33,375 | -0.46% | 3.4만 |
|---|
| 2026.04.27 | ₩33,542 | ₩33,542 | ₩33,288 | ₩33,409 | -0.40% | 2만 |
|---|
| 2026.04.24 | ₩33,462 | ₩33,529 | ₩33,395 | ₩33,442 | -0.06% | 7만 |
|---|
| 2026.04.23 | ₩33,462 | ₩33,462 | ₩33,335 | ₩33,435 | -0.08% | 10.1만 |
|---|
| 2026.04.22 | ₩33,342 | ₩33,462 | ₩33,275 | ₩33,395 | +0.16% | 5.3만 |
|---|
| 2026.04.21 | ₩33,529 | ₩33,529 | ₩33,315 | ₩33,342 | -0.56% | 24.5만 |
|---|
| 2026.04.20 | ₩33,462 | ₩33,529 | ₩33,395 | ₩33,529 | +0.20% | 2.3만 |
|---|
| 2026.04.17 | ₩33,462 | ₩33,649 | ₩33,409 | ₩33,409 | -0.16% | 11만 |
|---|
| 2026.04.16 | ₩33,462 | ₩33,462 | ₩33,396 | ₩33,409 | -0.16% | 4.6만 |
|---|
| 2026.04.15 | ₩33,395 | ₩33,395 | ₩33,275 | ₩33,382 | -0.04% | 71.9만 |
|---|
| 2026.04.14 | ₩33,302 | ₩33,395 | ₩33,268 | ₩33,395 | +0.28% | 3.7만 |
|---|
| 2026.04.13 | ₩33,242 | ₩33,382 | ₩33,155 | ₩33,222 | -0.06% | 1.1만 |
|---|
| 2026.04.10 | ₩33,288 | ₩33,355 | ₩33,222 | ₩33,222 | -0.20% | 2.4만 |
|---|
| 2026.04.09 | ₩33,328 | ₩33,395 | ₩33,222 | ₩33,275 | -0.16% | 1.4만 |
|---|
| 2026.04.08 | ₩33,168 | ₩33,382 | ₩33,168 | ₩33,328 | +0.48% | 0 |
|---|
| 2026.04.07 | ₩33,141 | ₩33,195 | ₩32,807 | ₩33,128 | -0.04% | 10.8만 |
|---|
| 2026.04.06 | ₩33,182 | ₩33,182 | ₩33,088 | ₩33,088 | -0.28% | 1.8만 |
|---|
| 2026.04.02 | ₩33,141 | ₩33,208 | ₩33,061 | ₩33,168 | +0.08% | 1.5만 |
|---|
| 2026.04.01 | ₩33,035 | ₩33,262 | ₩32,861 | ₩33,208 | +0.53% | 7.6만 |
|---|
| 2026.03.31 | ₩33,101 | ₩33,262 | ₩33,061 | ₩33,061 | -0.12% | 169.3만 |
|---|
| 2026.03.30 | ₩33,288 | ₩33,288 | ₩33,088 | ₩33,128 | -0.48% | 36.3만 |
|---|
| 2026.03.27 | ₩33,128 | ₩33,262 | ₩32,928 | ₩33,155 | +0.08% | 17.6만 |
|---|
| 2026.03.26 | ₩33,262 | ₩33,262 | ₩33,101 | ₩33,222 | -0.12% | 22.9만 |
|---|
| 2026.03.25 | ₩33,248 | ₩33,395 | ₩33,222 | ₩33,222 | -0.08% | 68.4만 |
|---|