시장 데이터를 불러오는 중
Pinnacle Financial Partners, Inc. Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series C · PNFP-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,363 | ₩30,707 | ₩30,363 | ₩30,686 | +1.06% | 9.7천 |
| 2026.10.08 | ₩30,325 | ₩30,820 | ₩30,010 | ₩30,512 | +0.62% | 2.5만 |
| 2026.10.07 | ₩31,236 | ₩31,504 | ₩28,757 | ₩30,459 | -2.49% | 5만 |
| 2026.10.06 | ₩31,343 | ₩32,101 | ₩31,343 | ₩31,417 | +0.24% | 1.2만 |
| 2026.10.05 | ₩31,812 | ₩32,160 | ₩31,156 | ₩31,477 | -1.05% | 5.3만 |
| 2026.10.02 | ₩32,053 | ₩32,308 | ₩31,946 | ₩31,946 | -0.33% | 4.8천 |
| 2026.10.01 | ₩32,670 | ₩32,733 | ₩31,839 | ₩32,067 | -1.85% | 3.8만 |
| 2026.09.30 | ₩33,098 | ₩33,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,670 |
| ₩32,804 |
| -0.89% |
| 19.6만 |
| 2026.09.29 | ₩32,549 | ₩33,165 | ₩32,308 | ₩33,005 | +1.40% | 6.1만 |
|---|
| 2026.09.28 | ₩32,509 | ₩32,737 | ₩32,482 | ₩32,710 | +0.62% | 2.1만 |
|---|
| 2026.09.25 | ₩32,603 | ₩32,830 | ₩32,324 | ₩32,670 | +0.21% | 2.8만 |
|---|
| 2026.09.24 | ₩32,375 | ₩32,897 | ₩32,133 | ₩32,696 | +0.99% | 1.7만 |
|---|
| 2026.09.23 | ₩32,482 | ₩32,482 | ₩32,160 | ₩32,227 | -0.78% | 2.5만 |
|---|
| 2026.09.22 | ₩32,428 | ₩32,556 | ₩32,260 | ₩32,435 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩32,455 | ₩32,549 | ₩32,241 | ₩32,495 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩32,361 | ₩32,522 | ₩32,361 | ₩32,455 | +0.29% | 2.5만 |
|---|
| 2026.09.17 | ₩32,160 | ₩32,506 | ₩32,053 | ₩32,402 | +0.75% | 2.3만 |
|---|
| 2026.09.16 | ₩32,026 | ₩32,281 | ₩31,786 | ₩32,013 | -0.04% | 1.2만 |
|---|
| 2026.09.15 | ₩32,107 | ₩32,160 | ₩31,557 | ₩32,093 | -0.04% | 2만 |
|---|
| 2026.09.14 | ₩31,986 | ₩32,321 | ₩31,959 | ₩32,000 | +0.04% | 1.3만 |
|---|
| 2026.09.11 | ₩32,120 | ₩32,187 | ₩31,975 | ₩31,975 | -0.45% | 1.4만 |
|---|
| 2026.09.10 | ₩32,187 | ₩32,375 | ₩31,959 | ₩31,973 | -0.67% | 1.8만 |
|---|
| 2026.09.09 | ₩32,281 | ₩32,335 | ₩32,227 | ₩32,227 | -0.17% | 1만 |
|---|
| 2026.09.08 | ₩32,361 | ₩32,520 | ₩32,241 | ₩32,315 | -0.14% | 3.7만 |
|---|
| 2026.09.04 | ₩32,241 | ₩32,402 | ₩32,241 | ₩32,388 | +0.46% | 4.8천 |
|---|
| 2026.09.03 | ₩32,254 | ₩32,402 | ₩32,241 | ₩32,321 | +0.21% | 8.9천 |
|---|
| 2026.09.02 | ₩32,361 | ₩32,402 | ₩32,269 | ₩32,328 | -0.10% | 9천 |
|---|
| 2026.09.01 | ₩32,241 | ₩32,428 | ₩32,241 | ₩32,428 | +0.58% | 1.5만 |
|---|
| 2026.08.31 | ₩32,160 | ₩32,288 | ₩32,093 | ₩32,241 | +0.25% | 9.4천 |
|---|
| 2026.08.28 | ₩32,294 | ₩32,361 | ₩32,227 | ₩32,254 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩32,415 | ₩32,415 | ₩32,294 | ₩32,328 | -0.27% | 4.6천 |
|---|
| 2026.08.26 | ₩32,308 | ₩32,428 | ₩32,308 | ₩32,309 | +0.00% | 1만 |
|---|
| 2026.08.25 | ₩32,335 | ₩32,513 | ₩32,309 | ₩32,428 | +0.29% | 4.2천 |
|---|
| 2026.08.24 | ₩32,335 | ₩32,522 | ₩32,254 | ₩32,442 | +0.33% | 9.4천 |
|---|
| 2026.08.21 | ₩32,522 | ₩32,522 | ₩32,308 | ₩32,341 | -0.56% | 7.7천 |
|---|
| 2026.08.20 | ₩32,254 | ₩32,442 | ₩32,241 | ₩32,361 | +0.33% | 7천 |
|---|
| 2026.08.19 | ₩32,241 | ₩32,509 | ₩32,214 | ₩32,442 | +0.62% | 2.7만 |
|---|
| 2026.08.18 | ₩32,107 | ₩32,187 | ₩32,093 | ₩32,093 | -0.04% | 1.5만 |
|---|
| 2026.08.17 | ₩32,402 | ₩32,402 | ₩32,053 | ₩32,187 | -0.66% | 1.1만 |
|---|
| 2026.08.14 | ₩32,536 | ₩32,696 | ₩32,417 | ₩32,562 | +0.08% | 6.6천 |
|---|
| 2026.08.13 | ₩32,516 | ₩32,583 | ₩32,375 | ₩32,509 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩32,321 | ₩32,696 | ₩32,321 | ₩32,696 | +1.16% | 5.3천 |
|---|
| 2026.08.11 | ₩32,268 | ₩32,375 | ₩32,268 | ₩32,375 | +0.33% | 9.2천 |
|---|
| 2026.08.10 | ₩32,241 | ₩32,321 | ₩32,228 | ₩32,281 | +0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩32,174 | ₩32,335 | ₩32,160 | ₩32,246 | +0.22% | 8.3천 |
|---|
| 2026.08.06 | ₩32,134 | ₩32,388 | ₩32,134 | ₩32,241 | +0.33% | 1.3만 |
|---|
| 2026.08.05 | ₩32,294 | ₩32,361 | ₩32,026 | ₩32,134 | -0.50% | 5.6만 |
|---|
| 2026.08.04 | ₩32,294 | ₩32,455 | ₩32,294 | ₩32,294 | 0.00% | 1.3만 |
|---|
| 2026.08.03 | ₩32,268 | ₩32,455 | ₩32,241 | ₩32,281 | +0.04% | 8천 |
|---|
| 2026.07.31 | ₩32,361 | ₩32,495 | ₩32,187 | ₩32,201 | -0.50% | 4.2만 |
|---|
| 2026.07.30 | ₩32,348 | ₩32,817 | ₩32,348 | ₩32,442 | +0.29% | 2.9천 |
|---|
| 2026.07.29 | ₩32,375 | ₩32,871 | ₩32,321 | ₩32,321 | -0.17% | 8.8천 |
|---|
| 2026.07.28 | ₩32,495 | ₩32,857 | ₩32,422 | ₩32,422 | -0.23% | 1.5만 |
|---|
| 2026.07.27 | ₩32,308 | ₩32,495 | ₩32,308 | ₩32,495 | +0.58% | 1.6만 |
|---|
| 2026.07.24 | ₩32,388 | ₩32,616 | ₩32,227 | ₩32,227 | -0.50% | 1만 |
|---|
| 2026.07.23 | ₩32,174 | ₩32,871 | ₩32,174 | ₩32,254 | +0.25% | 8천 |
|---|
| 2026.07.22 | ₩32,308 | ₩32,335 | ₩32,227 | ₩32,253 | -0.17% | 1.3만 |
|---|
| 2026.07.21 | ₩32,348 | ₩32,549 | ₩32,308 | ₩32,361 | +0.04% | 1만 |
|---|
| 2026.07.20 | ₩32,442 | ₩32,629 | ₩32,295 | ₩32,512 | +0.21% | 7천 |
|---|
| 2026.07.17 | ₩32,509 | ₩32,871 | ₩32,301 | ₩32,402 | -0.33% | 4.7만 |
|---|
| 2026.07.16 | ₩32,945 | ₩33,031 | ₩32,348 | ₩32,623 | -0.98% | 2.6만 |
|---|
| 2026.07.15 | ₩32,469 | ₩32,737 | ₩32,442 | ₩32,549 | +0.25% | 8.2천 |
|---|
| 2026.07.14 | ₩32,569 | ₩32,576 | ₩32,449 | ₩32,469 | -0.31% | 3.1천 |
|---|
| 2026.07.13 | ₩32,388 | ₩32,757 | ₩32,388 | ₩32,495 | +0.33% | 2만 |
|---|
| 2026.07.10 | ₩32,428 | ₩32,495 | ₩32,348 | ₩32,495 | +0.21% | 2.9만 |
|---|
| 2026.07.09 | ₩32,348 | ₩32,907 | ₩32,308 | ₩32,402 | +0.17% | 4.3만 |
|---|
| 2026.07.08 | ₩32,629 | ₩32,737 | ₩32,348 | ₩32,348 | -0.86% | 3.4만 |
|---|
| 2026.07.07 | ₩32,670 | ₩32,763 | ₩32,375 | ₩32,495 | -0.53% | 5.2만 |
|---|
| 2026.07.06 | ₩32,763 | ₩32,864 | ₩32,629 | ₩32,817 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩32,897 | ₩32,897 | ₩32,536 | ₩32,763 | -0.41% | 1.7만 |
|---|
| 2026.07.01 | ₩32,656 | ₩33,031 | ₩32,656 | ₩32,830 | +0.53% | 1.3만 |
|---|
| 2026.06.30 | ₩32,951 | ₩32,971 | ₩32,495 | ₩32,763 | -0.57% | 5.2만 |
|---|
| 2026.06.29 | ₩32,790 | ₩33,031 | ₩32,723 | ₩32,790 | 0.00% | 1.5만 |
|---|
| 2026.06.26 | ₩32,804 | ₩32,897 | ₩32,697 | ₩32,864 | +0.18% | 2.2천 |
|---|
| 2026.06.25 | ₩32,871 | ₩32,897 | ₩32,643 | ₩32,897 | +0.08% | 1.2만 |
|---|
| 2026.06.24 | ₩32,951 | ₩32,951 | ₩32,549 | ₩32,696 | -0.77% | 1.2만 |
|---|
| 2026.06.23 | ₩33,005 | ₩33,031 | ₩32,763 | ₩32,763 | -0.73% | 2.4만 |
|---|
| 2026.06.22 | ₩33,139 | ₩33,139 | ₩32,763 | ₩33,031 | -0.32% | 8.7천 |
|---|
| 2026.06.18 | ₩32,830 | ₩33,172 | ₩32,830 | ₩33,058 | +0.69% | 1.4만 |
|---|
| 2026.06.17 | ₩32,763 | ₩33,038 | ₩32,763 | ₩32,951 | +0.57% | 1.4만 |
|---|
| 2026.06.16 | ₩33,018 | ₩33,152 | ₩32,764 | ₩32,844 | -0.53% | 5.3천 |
|---|
| 2026.06.15 | ₩32,951 | ₩33,179 | ₩32,737 | ₩33,018 | +0.20% | 6.1천 |
|---|
| 2026.06.12 | ₩32,710 | ₩32,951 | ₩32,562 | ₩32,951 | +0.74% | 3.7천 |
|---|
| 2026.06.11 | ₩32,562 | ₩32,897 | ₩32,428 | ₩32,629 | +0.21% | 7.3만 |
|---|
| 2026.06.10 | ₩32,589 | ₩33,031 | ₩32,589 | ₩32,603 | +0.04% | 9.7천 |
|---|
| 2026.06.09 | ₩32,817 | ₩32,933 | ₩32,589 | ₩32,670 | -0.45% | 8.3천 |
|---|
| 2026.06.08 | ₩33,005 | ₩33,005 | ₩32,790 | ₩32,817 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩32,951 | ₩33,031 | ₩32,763 | ₩32,777 | -0.53% | 1.2만 |
|---|
| 2026.06.04 | ₩33,165 | ₩33,299 | ₩32,897 | ₩32,978 | -0.57% | 9.6천 |
|---|
| 2026.06.03 | ₩33,031 | ₩33,232 | ₩32,991 | ₩33,179 | +0.45% | 6.2천 |
|---|
| 2026.06.02 | ₩33,192 | ₩33,192 | ₩33,031 | ₩33,098 | -0.28% | 2.3만 |
|---|
| 2026.06.01 | ₩33,031 | ₩33,340 | ₩33,031 | ₩33,192 | +0.49% | 9.8천 |
|---|
| 2026.05.29 | ₩33,273 | ₩33,320 | ₩32,964 | ₩33,005 | -0.81% | 1.4만 |
|---|
| 2026.05.28 | ₩33,340 | ₩33,340 | ₩33,229 | ₩33,273 | -0.20% | 3천 |
|---|
| 2026.05.27 | ₩33,165 | ₩33,354 | ₩33,165 | ₩33,279 | +0.34% | 2.5천 |
|---|
| 2026.05.26 | ₩33,150 | ₩33,353 | ₩33,139 | ₩33,299 | +0.45% | 1만 |
|---|
| 2026.05.22 | ₩33,125 | ₩33,340 | ₩33,105 | ₩33,259 | +0.40% | 4.5천 |
|---|
| 2026.05.21 | ₩33,005 | ₩33,232 | ₩32,991 | ₩33,078 | +0.22% | 2.3만 |
|---|
| 2026.05.20 | ₩32,897 | ₩33,179 | ₩32,897 | ₩33,179 | +0.86% | 7.5천 |
|---|
| 2026.05.19 | ₩33,165 | ₩33,165 | ₩32,924 | ₩33,031 | -0.40% | 8.4천 |
|---|
| 2026.05.18 | ₩33,299 | ₩33,447 | ₩33,031 | ₩33,232 | -0.20% | 4.5천 |
|---|
| 2026.05.15 | ₩33,353 | ₩33,434 | ₩33,192 | ₩33,299 | -0.16% | 6.5천 |
|---|
| 2026.05.14 | ₩33,702 | ₩33,943 | ₩33,702 | ₩33,836 | +0.40% | 2.4천 |
|---|
| 2026.05.13 | ₩33,648 | ₩33,862 | ₩33,648 | ₩33,702 | +0.16% | 5.5천 |
|---|
| 2026.05.12 | ₩33,648 | ₩33,769 | ₩33,595 | ₩33,769 | +0.36% | 7.4천 |
|---|
| 2026.05.11 | ₩33,889 | ₩33,903 | ₩33,541 | ₩33,782 | -0.32% | 4.6천 |
|---|
| 2026.05.08 | ₩33,795 | ₩33,996 | ₩33,795 | ₩33,996 | +0.59% | 3.5천 |
|---|
| 2026.05.07 | ₩33,970 | ₩34,038 | ₩33,782 | ₩33,809 | -0.47% | 5.7천 |
|---|
| 2026.05.06 | ₩33,836 | ₩34,017 | ₩33,769 | ₩33,869 | +0.10% | 6.9천 |
|---|
| 2026.05.05 | ₩33,782 | ₩33,923 | ₩33,782 | ₩33,782 | 0.00% | 3.2천 |
|---|
| 2026.05.04 | ₩33,581 | ₩34,077 | ₩33,581 | ₩33,707 | +0.38% | 4.5천 |
|---|
| 2026.05.01 | ₩33,769 | ₩33,782 | ₩33,514 | ₩33,648 | -0.36% | 1.6천 |
|---|
| 2026.04.30 | ₩33,487 | ₩33,769 | ₩33,434 | ₩33,769 | +0.84% | 1.3만 |
|---|
| 2026.04.29 | ₩33,434 | ₩33,501 | ₩33,434 | ₩33,434 | 0.00% | 9.8천 |
|---|
| 2026.04.28 | ₩33,447 | ₩33,608 | ₩33,434 | ₩33,434 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩33,594 | ₩33,648 | ₩33,447 | ₩33,447 | -0.44% | 4.3천 |
|---|
| 2026.04.24 | ₩33,742 | ₩33,742 | ₩33,434 | ₩33,434 | -0.91% | 3.8천 |
|---|
| 2026.04.23 | ₩33,514 | ₩33,648 | ₩33,434 | ₩33,447 | -0.20% | 7.1천 |
|---|
| 2026.04.22 | ₩33,273 | ₩33,608 | ₩33,273 | ₩33,434 | +0.48% | 2.8만 |
|---|
| 2026.04.21 | ₩33,313 | ₩33,447 | ₩33,233 | ₩33,380 | +0.20% | 3.2만 |
|---|
| 2026.04.20 | ₩33,366 | ₩33,487 | ₩33,283 | ₩33,283 | -0.25% | 2.3만 |
|---|
| 2026.04.17 | ₩33,474 | ₩33,474 | ₩33,232 | ₩33,286 | -0.56% | 3.6만 |
|---|
| 2026.04.16 | ₩33,769 | ₩33,769 | ₩33,380 | ₩33,380 | -1.15% | 7.7천 |
|---|
| 2026.04.15 | ₩33,541 | ₩33,581 | ₩33,420 | ₩33,487 | -0.16% | 1.8만 |
|---|
| 2026.04.14 | ₩33,581 | ₩33,581 | ₩33,501 | ₩33,541 | -0.12% | 1.3만 |
|---|
| 2026.04.13 | ₩33,460 | ₩33,541 | ₩33,460 | ₩33,501 | +0.12% | 6.7천 |
|---|
| 2026.04.10 | ₩33,621 | ₩33,621 | ₩33,501 | ₩33,501 | -0.36% | 2.7만 |
|---|
| 2026.04.09 | ₩33,407 | ₩33,601 | ₩33,407 | ₩33,561 | +0.46% | 1.9만 |
|---|
| 2026.04.08 | ₩33,527 | ₩33,601 | ₩33,219 | ₩33,286 | -0.72% | 11.1만 |
|---|
| 2026.04.07 | ₩33,601 | ₩33,702 | ₩33,179 | ₩33,420 | -0.54% | 12만 |
|---|
| 2026.04.06 | ₩33,594 | ₩33,635 | ₩33,430 | ₩33,635 | +0.12% | 9.8천 |
|---|
| 2026.04.02 | ₩33,527 | ₩33,661 | ₩33,487 | ₩33,594 | +0.20% | 2.6천 |
|---|
| 2026.04.01 | ₩33,554 | ₩33,635 | ₩33,393 | ₩33,635 | +0.24% | 5.1만 |
|---|
| 2026.03.31 | ₩33,903 | ₩34,130 | ₩33,407 | ₩33,460 | -1.30% | 27.9만 |
|---|
| 2026.03.30 | ₩33,554 | ₩34,130 | ₩33,434 | ₩33,903 | +1.04% | 2.1만 |
|---|
| 2026.03.27 | ₩33,165 | ₩33,715 | ₩33,179 | ₩33,702 | +1.62% | 3.6만 |
|---|
| 2026.03.26 | ₩33,601 | ₩33,688 | ₩33,165 | ₩33,165 | -1.30% | 6.2만 |
|---|
| 2026.03.25 | ₩33,514 | ₩34,157 | ₩33,501 | ₩33,769 | +0.76% | 3.3만 |
|---|
| 2026.03.24 | ₩33,554 | ₩33,735 | ₩33,434 | ₩33,434 | -0.36% | 4.4만 |
|---|
| 2026.03.23 | ₩33,748 | ₩33,748 | ₩33,407 | ₩33,541 | -0.62% | 3.4만 |
|---|
| 2026.03.20 | ₩33,836 | ₩33,836 | ₩33,393 | ₩33,608 | -0.67% | 3.9만 |
|---|
| 2026.03.19 | ₩33,755 | ₩33,836 | ₩33,501 | ₩33,715 | -0.12% | 4.6만 |
|---|
| 2026.03.18 | ₩33,702 | ₩33,876 | ₩33,527 | ₩33,702 | 0.00% | 2.9만 |
|---|
| 2026.03.17 | ₩33,889 | ₩34,037 | ₩33,702 | ₩33,849 | -0.12% | 3.7만 |
|---|
| 2026.03.16 | ₩33,715 | ₩34,184 | ₩33,715 | ₩34,050 | +0.99% | 2.2만 |
|---|
| 2026.03.13 | ₩33,605 | ₩33,903 | ₩33,605 | ₩33,782 | +0.53% | 1.6만 |
|---|
| 2026.03.12 | ₩33,627 | ₩33,929 | ₩33,564 | ₩33,889 | +0.78% | 9.4천 |
|---|
| 2026.03.11 | ₩33,501 | ₩33,822 | ₩33,501 | ₩33,822 | +0.96% | 2만 |
|---|
| 2026.03.10 | ₩33,558 | ₩33,594 | ₩33,434 | ₩33,541 | -0.05% | 1.5천 |
|---|
| 2026.03.09 | ₩33,434 | ₩33,581 | ₩33,366 | ₩33,541 | +0.32% | 826 |
|---|
| 2026.03.06 | ₩33,407 | ₩33,474 | ₩33,366 | ₩33,366 | -0.12% | 811 |
|---|
| 2026.03.05 | ₩33,527 | ₩33,594 | ₩33,420 | ₩33,420 | -0.32% | 941 |
|---|
| 2026.03.04 | ₩33,474 | ₩33,608 | ₩33,474 | ₩33,608 | +0.40% | 147 |
|---|
| 2026.03.03 | ₩33,501 | ₩33,554 | ₩33,380 | ₩33,474 | -0.08% | 1.9천 |
|---|
| 2026.03.02 | ₩33,527 | ₩33,567 | ₩33,313 | ₩33,534 | +0.02% | 4.2천 |
|---|
| 2026.02.27 | ₩33,514 | ₩33,567 | ₩33,232 | ₩33,447 | -0.20% | 2만 |
|---|
| 2026.02.26 | ₩33,474 | ₩33,581 | ₩33,474 | ₩33,541 | +0.20% | 1만 |
|---|
| 2026.02.25 | ₩33,366 | ₩33,581 | ₩33,366 | ₩33,474 | +0.32% | 1.3천 |
|---|
| 2026.02.24 | ₩33,407 | ₩33,598 | ₩33,380 | ₩33,435 | +0.08% | 1.9천 |
|---|
| 2026.02.23 | ₩33,501 | ₩33,567 | ₩33,366 | ₩33,393 | -0.32% | 1.9천 |
|---|
| 2026.02.20 | ₩33,514 | ₩33,648 | ₩33,501 | ₩33,541 | +0.08% | 8.1천 |
|---|
| 2026.02.19 | ₩33,514 | ₩33,621 | ₩33,514 | ₩33,514 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩33,541 | ₩33,661 | ₩33,474 | ₩33,554 | +0.04% | 1.3만 |
|---|
| 2026.02.17 | ₩33,366 | ₩33,621 | ₩33,299 | ₩33,581 | +0.64% | 1.7만 |
|---|
| 2026.02.13 | ₩33,313 | ₩33,393 | ₩33,232 | ₩33,380 | +0.20% | 1.5만 |
|---|
| 2026.02.12 | ₩33,782 | ₩33,862 | ₩33,554 | ₩33,809 | +0.08% | 2.1만 |
|---|
| 2026.02.11 | ₩33,822 | ₩33,889 | ₩33,722 | ₩33,862 | +0.12% | 2.9천 |
|---|
| 2026.02.10 | ₩33,742 | ₩33,809 | ₩33,742 | ₩33,809 | +0.20% | 1.5천 |
|---|
| 2026.02.09 | ₩33,715 | ₩33,742 | ₩33,628 | ₩33,742 | +0.08% | 7.8천 |
|---|
| 2026.02.06 | ₩33,527 | ₩33,708 | ₩33,527 | ₩33,702 | +0.52% | 9.5천 |
|---|
| 2026.02.05 | ₩33,648 | ₩33,648 | ₩33,474 | ₩33,501 | -0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩33,728 | ₩33,755 | ₩33,501 | ₩33,648 | -0.24% | 8.6천 |
|---|
| 2026.02.03 | ₩33,487 | ₩33,715 | ₩33,340 | ₩33,675 | +0.56% | 9.7만 |
|---|
| 2026.02.02 | ₩33,434 | ₩33,594 | ₩33,393 | ₩33,474 | +0.12% | 10.2만 |
|---|
| 2026.01.30 | ₩34,168 | ₩34,168 | ₩33,192 | ₩33,340 | -2.42% | 24.4만 |
|---|
| 2026.01.29 | ₩34,573 | ₩34,573 | ₩34,037 | ₩34,492 | -0.23% | 4.7만 |
|---|
| 2026.01.28 | ₩34,305 | ₩34,841 | ₩34,037 | ₩34,573 | +0.78% | 6.7만 |
|---|
| 2026.01.27 | ₩33,996 | ₩34,331 | ₩33,929 | ₩34,331 | +0.99% | 2.4만 |
|---|
| 2026.01.26 | ₩33,983 | ₩34,090 | ₩33,836 | ₩33,970 | -0.04% | 4.2만 |
|---|
| 2026.01.23 | ₩33,970 | ₩35,417 | ₩33,782 | ₩34,037 | +0.20% | 9.2만 |
|---|
| 2026.01.22 | ₩33,809 | ₩33,970 | ₩33,755 | ₩33,970 | +0.48% | 2.2만 |
|---|
| 2026.01.21 | ₩33,862 | ₩33,970 | ₩33,742 | ₩33,903 | +0.12% | 1.2만 |
|---|
| 2026.01.20 | ₩33,769 | ₩33,970 | ₩33,769 | ₩33,956 | +0.56% | 1만 |
|---|
| 2026.01.16 | ₩33,809 | ₩33,970 | ₩33,766 | ₩33,903 | +0.28% | 1.2만 |
|---|
| 2026.01.15 | ₩33,782 | ₩33,970 | ₩33,742 | ₩33,970 | +0.56% | 5.9천 |
|---|
| 2026.01.14 | ₩33,728 | ₩33,970 | ₩33,702 | ₩33,750 | +0.06% | 1.6만 |
|---|
| 2026.01.13 | ₩33,970 | ₩33,970 | ₩33,621 | ₩33,970 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩33,581 | ₩34,023 | ₩33,487 | ₩34,010 | +1.28% | 1.2만 |
|---|
| 2026.01.09 | ₩33,460 | ₩33,621 | ₩33,460 | ₩33,574 | +0.34% | 5.1천 |
|---|
| 2026.01.08 | ₩33,460 | ₩33,621 | ₩33,460 | ₩33,514 | +0.16% | 8천 |
|---|
| 2026.01.07 | ₩33,353 | ₩33,765 | ₩33,353 | ₩33,407 | +0.16% | 1.9만 |
|---|
| 2026.01.06 | ₩33,668 | ₩33,668 | ₩32,268 | ₩33,293 | -1.12% | 4.4만 |
|---|
| 2026.01.05 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,616 | ₩33,641 | ₩33,246 | ₩33,527 | -0.26% | 1.6만 |
|---|
| 2025.12.30 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 1천 |
|---|
| 2025.12.29 | ₩33,501 | ₩33,646 | ₩33,501 | ₩33,554 | +0.16% | 1만 |
|---|
| 2025.12.26 | ₩33,849 | ₩33,903 | ₩33,568 | ₩33,643 | -0.61% | 6.6천 |
|---|
| 2025.12.24 | ₩33,588 | ₩33,621 | ₩33,501 | ₩33,501 | -0.26% | 2천 |
|---|
| 2025.12.23 | ₩33,575 | ₩33,688 | ₩33,501 | ₩33,501 | -0.22% | 3.7천 |
|---|
| 2025.12.22 | ₩33,722 | ₩33,722 | ₩33,434 | ₩33,501 | -0.66% | 1.5만 |
|---|
| 2025.12.19 | ₩33,635 | ₩33,635 | ₩33,501 | ₩33,514 | -0.36% | 1.1만 |
|---|
| 2025.12.18 | ₩33,514 | ₩33,779 | ₩33,514 | ₩33,514 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩33,501 | ₩33,856 | ₩33,501 | ₩33,728 | +0.68% | 9.5천 |
|---|
| 2025.12.16 | ₩33,501 | ₩33,594 | ₩33,501 | ₩33,501 | 0.00% | 2.8만 |
|---|
| 2025.12.15 | ₩33,501 | ₩33,527 | ₩33,501 | ₩33,501 | -0.00% | 3.9천 |
|---|
| 2025.12.12 | ₩33,501 | ₩33,722 | ₩33,501 | ₩33,501 | 0.00% | 5.4천 |
|---|
| 2025.12.11 | ₩33,527 | ₩33,554 | ₩33,232 | ₩33,554 | +0.08% | 1.7만 |
|---|
| 2025.12.10 | ₩33,702 | ₩33,702 | ₩33,434 | ₩33,447 | -0.76% | 8.8천 |
|---|
| 2025.12.09 | ₩33,529 | ₩33,608 | ₩33,434 | ₩33,434 | -0.29% | 7천 |
|---|
| 2025.12.08 | ₩33,501 | ₩33,620 | ₩33,366 | ₩33,380 | -0.36% | 1.2만 |
|---|
| 2025.12.05 | ₩33,501 | ₩33,661 | ₩33,434 | ₩33,460 | -0.12% | 3.7천 |
|---|
| 2025.12.04 | ₩33,609 | ₩33,635 | ₩33,434 | ₩33,635 | +0.08% | 7.6천 |
|---|
| 2025.12.03 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 1.6천 |
|---|
| 2025.12.02 | ₩33,702 | ₩33,769 | ₩33,434 | ₩33,608 | -0.28% | 4.8천 |
|---|
| 2025.12.01 | ₩33,675 | ₩34,452 | ₩33,668 | ₩33,877 | +0.60% | 1.5만 |
|---|
| 2025.11.28 | ₩33,635 | ₩33,702 | ₩33,366 | ₩33,501 | -0.40% | 5.4천 |
|---|
| 2025.11.26 | ₩33,635 | ₩33,702 | ₩33,410 | ₩33,541 | -0.28% | 9.5천 |
|---|
| 2025.11.25 | ₩33,372 | ₩33,425 | ₩33,300 | ₩33,313 | -0.18% | 6.3천 |
|---|
| 2025.11.24 | ₩33,326 | ₩33,460 | ₩33,246 | ₩33,417 | +0.27% | 2.7만 |
|---|
| 2025.11.21 | ₩33,480 | ₩33,480 | ₩33,233 | ₩33,259 | -0.66% | 1.1만 |
|---|
| 2025.11.20 | ₩33,426 | ₩33,487 | ₩33,326 | ₩33,487 | +0.18% | 5.7천 |
|---|
| 2025.11.19 | ₩33,350 | ₩33,541 | ₩33,350 | ₩33,514 | +0.49% | 6.4천 |
|---|
| 2025.11.18 | ₩33,367 | ₩33,769 | ₩33,367 | ₩33,769 | +1.20% | 7.5천 |
|---|
| 2025.11.17 | ₩33,393 | ₩33,554 | ₩33,380 | ₩33,447 | +0.16% | 4.1천 |
|---|
| 2025.11.14 | ₩33,353 | ₩33,372 | ₩33,165 | ₩33,372 | +0.06% | 1.2만 |
|---|
| 2025.11.13 | ₩33,635 | ₩33,755 | ₩33,635 | ₩33,675 | +0.12% | 1만 |
|---|
| 2025.11.12 | ₩33,688 | ₩33,688 | ₩33,635 | ₩33,661 | -0.08% | 5천 |
|---|
| 2025.11.11 | ₩33,782 | ₩33,800 | ₩33,661 | ₩33,688 | -0.28% | 4.2천 |
|---|
| 2025.11.10 | ₩33,648 | ₩33,886 | ₩33,635 | ₩33,635 | -0.04% | 4천 |
|---|
| 2025.11.07 | ₩33,594 | ₩33,840 | ₩33,594 | ₩33,621 | +0.08% | 3.6천 |
|---|
| 2025.11.06 | ₩33,581 | ₩33,809 | ₩33,567 | ₩33,702 | +0.36% | 1.2만 |
|---|
| 2025.11.05 | ₩33,594 | ₩33,769 | ₩33,581 | ₩33,599 | +0.01% | 1.7만 |
|---|
| 2025.11.04 | ₩33,608 | ₩33,661 | ₩33,567 | ₩33,598 | -0.03% | 8.5천 |
|---|
| 2025.11.03 | ₩33,594 | ₩33,836 | ₩33,581 | ₩33,621 | +0.08% | 6.3천 |
|---|
| 2025.10.31 | ₩33,581 | ₩33,795 | ₩33,581 | ₩33,795 | +0.64% | 7.6천 |
|---|
| 2025.10.30 | ₩33,582 | ₩33,675 | ₩33,554 | ₩33,642 | +0.18% | 1.4만 |
|---|
| 2025.10.29 | ₩33,702 | ₩33,889 | ₩33,581 | ₩33,621 | -0.24% | 3.2만 |
|---|
| 2025.10.28 | ₩33,742 | ₩33,802 | ₩33,702 | ₩33,702 | -0.12% | 2.9천 |
|---|
| 2025.10.27 | ₩33,902 | ₩33,902 | ₩33,584 | ₩33,769 | -0.39% | 3.5천 |
|---|
| 2025.10.24 | ₩33,635 | ₩33,762 | ₩33,594 | ₩33,635 | 0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩33,567 | ₩33,820 | ₩33,556 | ₩33,748 | +0.54% | 7.4천 |
|---|
| 2025.10.22 | ₩33,715 | ₩33,889 | ₩33,608 | ₩33,715 | +0.00% | 4.8천 |
|---|
| 2025.10.21 | ₩33,702 | ₩33,702 | ₩33,621 | ₩33,625 | -0.23% | 2만 |
|---|
| 2025.10.20 | ₩33,581 | ₩33,771 | ₩33,581 | ₩33,678 | +0.29% | 7.2천 |
|---|
| 2025.10.17 | ₩33,769 | ₩33,809 | ₩33,594 | ₩33,594 | -0.52% | 1.5천 |
|---|
| 2025.10.16 | ₩33,809 | ₩33,809 | ₩33,553 | ₩33,634 | -0.52% | 3.6천 |
|---|
| 2025.10.15 | ₩33,659 | ₩33,659 | ₩33,635 | ₩33,635 | -0.07% | 1.1천 |
|---|
| 2025.10.14 | ₩33,849 | ₩33,849 | ₩33,527 | ₩33,769 | -0.24% | 2.1만 |
|---|
| 2025.10.13 | ₩33,715 | ₩33,782 | ₩33,715 | ₩33,769 | +0.16% | 1.7천 |
|---|
| 2025.10.10 | ₩33,636 | ₩33,789 | ₩33,514 | ₩33,646 | +0.03% | 8천 |
|---|
