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 | ₩30,319 | ₩30,662 | ₩30,319 | ₩30,642 | +1.06% | 9.7천 |
| 2026.10.08 | ₩30,281 | ₩30,776 | ₩29,966 | ₩30,468 | +0.62% | 2.5만 |
| 2026.10.07 | ₩31,191 | ₩31,458 | ₩28,715 | ₩30,415 | -2.49% | 5만 |
| 2026.10.06 | ₩31,298 | ₩32,055 | ₩31,298 | ₩31,371 | +0.24% | 1.2만 |
| 2026.10.05 | ₩31,766 | ₩32,114 | ₩31,110 | ₩31,431 | -1.05% | 5.3만 |
| 2026.10.02 | ₩32,007 | ₩32,261 | ₩31,900 | ₩31,900 | -0.33% | 4.8천 |
| 2026.10.01 | ₩32,622 | ₩32,686 | ₩31,793 | ₩32,020 | -1.85% | 3.8만 |
| 2026.09.30 | ₩33,051 | ₩33,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,622 |
| ₩32,756 |
| -0.89% |
| 19.6만 |
| 2026.09.29 | ₩32,502 | ₩33,117 | ₩32,261 | ₩32,957 | +1.40% | 6.1만 |
|---|
| 2026.09.28 | ₩32,462 | ₩32,689 | ₩32,435 | ₩32,663 | +0.62% | 2.1만 |
|---|
| 2026.09.25 | ₩32,555 | ₩32,783 | ₩32,277 | ₩32,622 | +0.21% | 2.8만 |
|---|
| 2026.09.24 | ₩32,328 | ₩32,850 | ₩32,087 | ₩32,649 | +0.99% | 1.7만 |
|---|
| 2026.09.23 | ₩32,435 | ₩32,435 | ₩32,114 | ₩32,181 | -0.78% | 2.5만 |
|---|
| 2026.09.22 | ₩32,382 | ₩32,509 | ₩32,213 | ₩32,388 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩32,408 | ₩32,502 | ₩32,194 | ₩32,448 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩32,315 | ₩32,475 | ₩32,315 | ₩32,408 | +0.29% | 2.5만 |
|---|
| 2026.09.17 | ₩32,114 | ₩32,458 | ₩32,007 | ₩32,355 | +0.75% | 2.3만 |
|---|
| 2026.09.16 | ₩31,980 | ₩32,234 | ₩31,740 | ₩31,967 | -0.04% | 1.2만 |
|---|
| 2026.09.15 | ₩32,060 | ₩32,114 | ₩31,512 | ₩32,047 | -0.04% | 2만 |
|---|
| 2026.09.14 | ₩31,940 | ₩32,274 | ₩31,913 | ₩31,953 | +0.04% | 1.3만 |
|---|
| 2026.09.11 | ₩32,074 | ₩32,141 | ₩31,929 | ₩31,929 | -0.45% | 1.4만 |
|---|
| 2026.09.10 | ₩32,141 | ₩32,328 | ₩31,913 | ₩31,927 | -0.67% | 1.8만 |
|---|
| 2026.09.09 | ₩32,234 | ₩32,288 | ₩32,181 | ₩32,181 | -0.17% | 1만 |
|---|
| 2026.09.08 | ₩32,315 | ₩32,473 | ₩32,194 | ₩32,268 | -0.14% | 3.7만 |
|---|
| 2026.09.04 | ₩32,194 | ₩32,355 | ₩32,194 | ₩32,341 | +0.46% | 4.8천 |
|---|
| 2026.09.03 | ₩32,208 | ₩32,355 | ₩32,194 | ₩32,274 | +0.21% | 8.9천 |
|---|
| 2026.09.02 | ₩32,315 | ₩32,355 | ₩32,222 | ₩32,281 | -0.10% | 9천 |
|---|
| 2026.09.01 | ₩32,194 | ₩32,382 | ₩32,194 | ₩32,382 | +0.58% | 1.5만 |
|---|
| 2026.08.31 | ₩32,114 | ₩32,241 | ₩32,047 | ₩32,194 | +0.25% | 9.4천 |
|---|
| 2026.08.28 | ₩32,248 | ₩32,315 | ₩32,181 | ₩32,208 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩32,368 | ₩32,368 | ₩32,248 | ₩32,281 | -0.27% | 4.6천 |
|---|
| 2026.08.26 | ₩32,261 | ₩32,382 | ₩32,261 | ₩32,262 | +0.00% | 1만 |
|---|
| 2026.08.25 | ₩32,288 | ₩32,466 | ₩32,262 | ₩32,382 | +0.29% | 4.2천 |
|---|
| 2026.08.24 | ₩32,288 | ₩32,475 | ₩32,208 | ₩32,395 | +0.33% | 9.4천 |
|---|
| 2026.08.21 | ₩32,475 | ₩32,475 | ₩32,261 | ₩32,295 | -0.56% | 7.7천 |
|---|
| 2026.08.20 | ₩32,208 | ₩32,395 | ₩32,194 | ₩32,315 | +0.33% | 7천 |
|---|
| 2026.08.19 | ₩32,194 | ₩32,462 | ₩32,167 | ₩32,395 | +0.62% | 2.7만 |
|---|
| 2026.08.18 | ₩32,060 | ₩32,141 | ₩32,047 | ₩32,047 | -0.04% | 1.5만 |
|---|
| 2026.08.17 | ₩32,355 | ₩32,355 | ₩32,007 | ₩32,141 | -0.66% | 1.1만 |
|---|
| 2026.08.14 | ₩32,489 | ₩32,649 | ₩32,370 | ₩32,515 | +0.08% | 6.6천 |
|---|
| 2026.08.13 | ₩32,469 | ₩32,535 | ₩32,328 | ₩32,462 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩32,274 | ₩32,649 | ₩32,274 | ₩32,649 | +1.16% | 5.3천 |
|---|
| 2026.08.11 | ₩32,221 | ₩32,328 | ₩32,221 | ₩32,328 | +0.33% | 9.2천 |
|---|
| 2026.08.10 | ₩32,194 | ₩32,274 | ₩32,181 | ₩32,234 | +0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩32,127 | ₩32,288 | ₩32,114 | ₩32,200 | +0.22% | 8.3천 |
|---|
| 2026.08.06 | ₩32,087 | ₩32,341 | ₩32,087 | ₩32,194 | +0.33% | 1.3만 |
|---|
| 2026.08.05 | ₩32,248 | ₩32,315 | ₩31,980 | ₩32,087 | -0.50% | 5.6만 |
|---|
| 2026.08.04 | ₩32,248 | ₩32,408 | ₩32,248 | ₩32,248 | 0.00% | 1.3만 |
|---|
| 2026.08.03 | ₩32,221 | ₩32,408 | ₩32,194 | ₩32,234 | +0.04% | 8천 |
|---|
| 2026.07.31 | ₩32,315 | ₩32,448 | ₩32,141 | ₩32,154 | -0.50% | 4.2만 |
|---|
| 2026.07.30 | ₩32,301 | ₩32,770 | ₩32,301 | ₩32,395 | +0.29% | 2.9천 |
|---|
| 2026.07.29 | ₩32,328 | ₩32,823 | ₩32,274 | ₩32,274 | -0.17% | 8.8천 |
|---|
| 2026.07.28 | ₩32,448 | ₩32,810 | ₩32,375 | ₩32,375 | -0.23% | 1.5만 |
|---|
| 2026.07.27 | ₩32,261 | ₩32,448 | ₩32,261 | ₩32,448 | +0.58% | 1.6만 |
|---|
| 2026.07.24 | ₩32,341 | ₩32,569 | ₩32,181 | ₩32,181 | -0.50% | 1만 |
|---|
| 2026.07.23 | ₩32,127 | ₩32,823 | ₩32,127 | ₩32,208 | +0.25% | 8천 |
|---|
| 2026.07.22 | ₩32,261 | ₩32,288 | ₩32,181 | ₩32,207 | -0.17% | 1.3만 |
|---|
| 2026.07.21 | ₩32,301 | ₩32,502 | ₩32,261 | ₩32,315 | +0.04% | 1만 |
|---|
| 2026.07.20 | ₩32,395 | ₩32,582 | ₩32,248 | ₩32,464 | +0.21% | 7천 |
|---|
| 2026.07.17 | ₩32,462 | ₩32,823 | ₩32,254 | ₩32,355 | -0.33% | 4.7만 |
|---|
| 2026.07.16 | ₩32,898 | ₩32,984 | ₩32,301 | ₩32,576 | -0.98% | 2.6만 |
|---|
| 2026.07.15 | ₩32,422 | ₩32,689 | ₩32,395 | ₩32,502 | +0.25% | 8.2천 |
|---|
| 2026.07.14 | ₩32,522 | ₩32,529 | ₩32,402 | ₩32,422 | -0.31% | 3.1천 |
|---|
| 2026.07.13 | ₩32,341 | ₩32,709 | ₩32,341 | ₩32,448 | +0.33% | 2만 |
|---|
| 2026.07.10 | ₩32,382 | ₩32,448 | ₩32,301 | ₩32,448 | +0.21% | 2.9만 |
|---|
| 2026.07.09 | ₩32,301 | ₩32,859 | ₩32,261 | ₩32,355 | +0.17% | 4.3만 |
|---|
| 2026.07.08 | ₩32,582 | ₩32,689 | ₩32,301 | ₩32,301 | -0.86% | 3.4만 |
|---|
| 2026.07.07 | ₩32,622 | ₩32,716 | ₩32,328 | ₩32,448 | -0.53% | 5.2만 |
|---|
| 2026.07.06 | ₩32,716 | ₩32,816 | ₩32,582 | ₩32,770 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩32,850 | ₩32,850 | ₩32,489 | ₩32,716 | -0.41% | 1.7만 |
|---|
| 2026.07.01 | ₩32,609 | ₩32,984 | ₩32,609 | ₩32,783 | +0.53% | 1.3만 |
|---|
| 2026.06.30 | ₩32,903 | ₩32,923 | ₩32,448 | ₩32,716 | -0.57% | 5.2만 |
|---|
| 2026.06.29 | ₩32,743 | ₩32,984 | ₩32,676 | ₩32,743 | 0.00% | 1.5만 |
|---|
| 2026.06.26 | ₩32,756 | ₩32,850 | ₩32,649 | ₩32,816 | +0.18% | 2.2천 |
|---|
| 2026.06.25 | ₩32,823 | ₩32,850 | ₩32,596 | ₩32,850 | +0.08% | 1.2만 |
|---|
| 2026.06.24 | ₩32,903 | ₩32,903 | ₩32,502 | ₩32,649 | -0.77% | 1.2만 |
|---|
| 2026.06.23 | ₩32,957 | ₩32,984 | ₩32,716 | ₩32,716 | -0.73% | 2.4만 |
|---|
| 2026.06.22 | ₩33,091 | ₩33,091 | ₩32,716 | ₩32,984 | -0.32% | 8.7천 |
|---|
| 2026.06.18 | ₩32,783 | ₩33,124 | ₩32,783 | ₩33,010 | +0.69% | 1.4만 |
|---|
| 2026.06.17 | ₩32,716 | ₩32,990 | ₩32,716 | ₩32,903 | +0.57% | 1.4만 |
|---|
| 2026.06.16 | ₩32,970 | ₩33,104 | ₩32,716 | ₩32,796 | -0.53% | 5.3천 |
|---|
| 2026.06.15 | ₩32,903 | ₩33,131 | ₩32,689 | ₩32,970 | +0.20% | 6.1천 |
|---|
| 2026.06.12 | ₩32,663 | ₩32,903 | ₩32,515 | ₩32,903 | +0.74% | 3.7천 |
|---|
| 2026.06.11 | ₩32,515 | ₩32,850 | ₩32,382 | ₩32,582 | +0.21% | 7.3만 |
|---|
| 2026.06.10 | ₩32,542 | ₩32,984 | ₩32,542 | ₩32,555 | +0.04% | 9.7천 |
|---|
| 2026.06.09 | ₩32,770 | ₩32,886 | ₩32,542 | ₩32,622 | -0.45% | 8.3천 |
|---|
| 2026.06.08 | ₩32,957 | ₩32,957 | ₩32,743 | ₩32,770 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩32,903 | ₩32,984 | ₩32,716 | ₩32,729 | -0.53% | 1.2만 |
|---|
| 2026.06.04 | ₩33,117 | ₩33,251 | ₩32,850 | ₩32,930 | -0.57% | 9.6천 |
|---|
| 2026.06.03 | ₩32,984 | ₩33,184 | ₩32,944 | ₩33,131 | +0.45% | 6.2천 |
|---|
| 2026.06.02 | ₩33,144 | ₩33,144 | ₩32,984 | ₩33,051 | -0.28% | 2.3만 |
|---|
| 2026.06.01 | ₩32,984 | ₩33,291 | ₩32,984 | ₩33,144 | +0.49% | 9.8천 |
|---|
| 2026.05.29 | ₩33,225 | ₩33,271 | ₩32,917 | ₩32,957 | -0.81% | 1.4만 |
|---|
| 2026.05.28 | ₩33,291 | ₩33,291 | ₩33,181 | ₩33,225 | -0.20% | 3천 |
|---|
| 2026.05.27 | ₩33,117 | ₩33,306 | ₩33,117 | ₩33,231 | +0.34% | 2.5천 |
|---|
| 2026.05.26 | ₩33,102 | ₩33,305 | ₩33,092 | ₩33,251 | +0.45% | 1만 |
|---|
| 2026.05.22 | ₩33,077 | ₩33,291 | ₩33,057 | ₩33,211 | +0.40% | 4.5천 |
|---|
| 2026.05.21 | ₩32,957 | ₩33,184 | ₩32,944 | ₩33,031 | +0.22% | 2.3만 |
|---|
| 2026.05.20 | ₩32,850 | ₩33,131 | ₩32,850 | ₩33,131 | +0.86% | 7.5천 |
|---|
| 2026.05.19 | ₩33,117 | ₩33,117 | ₩32,877 | ₩32,984 | -0.40% | 8.4천 |
|---|
| 2026.05.18 | ₩33,251 | ₩33,398 | ₩32,984 | ₩33,184 | -0.20% | 4.5천 |
|---|
| 2026.05.15 | ₩33,305 | ₩33,385 | ₩33,144 | ₩33,251 | -0.16% | 6.5천 |
|---|
| 2026.05.14 | ₩33,653 | ₩33,894 | ₩33,653 | ₩33,787 | +0.40% | 2.4천 |
|---|
| 2026.05.13 | ₩33,599 | ₩33,813 | ₩33,599 | ₩33,653 | +0.16% | 5.5천 |
|---|
| 2026.05.12 | ₩33,599 | ₩33,720 | ₩33,547 | ₩33,720 | +0.36% | 7.4천 |
|---|
| 2026.05.11 | ₩33,840 | ₩33,853 | ₩33,492 | ₩33,733 | -0.32% | 4.6천 |
|---|
| 2026.05.08 | ₩33,746 | ₩33,947 | ₩33,746 | ₩33,947 | +0.59% | 3.5천 |
|---|
| 2026.05.07 | ₩33,920 | ₩33,988 | ₩33,733 | ₩33,760 | -0.47% | 5.7천 |
|---|
| 2026.05.06 | ₩33,787 | ₩33,968 | ₩33,720 | ₩33,820 | +0.10% | 6.9천 |
|---|
| 2026.05.05 | ₩33,733 | ₩33,873 | ₩33,733 | ₩33,733 | 0.00% | 3.2천 |
|---|
| 2026.05.04 | ₩33,532 | ₩34,027 | ₩33,532 | ₩33,658 | +0.38% | 4.5천 |
|---|
| 2026.05.01 | ₩33,720 | ₩33,733 | ₩33,466 | ₩33,599 | -0.36% | 1.6천 |
|---|
| 2026.04.30 | ₩33,439 | ₩33,720 | ₩33,385 | ₩33,720 | +0.84% | 1.3만 |
|---|
| 2026.04.29 | ₩33,385 | ₩33,452 | ₩33,385 | ₩33,385 | 0.00% | 9.8천 |
|---|
| 2026.04.28 | ₩33,398 | ₩33,559 | ₩33,385 | ₩33,385 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩33,546 | ₩33,599 | ₩33,398 | ₩33,398 | -0.44% | 4.3천 |
|---|
| 2026.04.24 | ₩33,693 | ₩33,693 | ₩33,385 | ₩33,385 | -0.91% | 3.8천 |
|---|
| 2026.04.23 | ₩33,465 | ₩33,599 | ₩33,385 | ₩33,398 | -0.20% | 7.1천 |
|---|
| 2026.04.22 | ₩33,225 | ₩33,559 | ₩33,225 | ₩33,385 | +0.48% | 2.8만 |
|---|
| 2026.04.21 | ₩33,265 | ₩33,398 | ₩33,185 | ₩33,332 | +0.20% | 3.2만 |
|---|
| 2026.04.20 | ₩33,318 | ₩33,438 | ₩33,235 | ₩33,235 | -0.25% | 2.3만 |
|---|
| 2026.04.17 | ₩33,425 | ₩33,425 | ₩33,184 | ₩33,238 | -0.56% | 3.6만 |
|---|
| 2026.04.16 | ₩33,720 | ₩33,720 | ₩33,332 | ₩33,332 | -1.15% | 7.7천 |
|---|
| 2026.04.15 | ₩33,492 | ₩33,532 | ₩33,372 | ₩33,439 | -0.16% | 1.8만 |
|---|
| 2026.04.14 | ₩33,532 | ₩33,532 | ₩33,452 | ₩33,492 | -0.12% | 1.3만 |
|---|
| 2026.04.13 | ₩33,412 | ₩33,492 | ₩33,412 | ₩33,452 | +0.12% | 6.7천 |
|---|
| 2026.04.10 | ₩33,572 | ₩33,572 | ₩33,452 | ₩33,452 | -0.36% | 2.7만 |
|---|
| 2026.04.09 | ₩33,358 | ₩33,552 | ₩33,358 | ₩33,512 | +0.46% | 1.9만 |
|---|
| 2026.04.08 | ₩33,479 | ₩33,552 | ₩33,171 | ₩33,238 | -0.72% | 11.1만 |
|---|
| 2026.04.07 | ₩33,552 | ₩33,653 | ₩33,131 | ₩33,372 | -0.54% | 12만 |
|---|
| 2026.04.06 | ₩33,546 | ₩33,586 | ₩33,382 | ₩33,586 | +0.12% | 9.8천 |
|---|
| 2026.04.02 | ₩33,479 | ₩33,612 | ₩33,439 | ₩33,546 | +0.20% | 2.6천 |
|---|
| 2026.04.01 | ₩33,506 | ₩33,586 | ₩33,345 | ₩33,586 | +0.24% | 5.1만 |
|---|
| 2026.03.31 | ₩33,853 | ₩34,081 | ₩33,358 | ₩33,412 | -1.30% | 27.9만 |
|---|
| 2026.03.30 | ₩33,506 | ₩34,081 | ₩33,385 | ₩33,853 | +1.04% | 2.1만 |
|---|
| 2026.03.27 | ₩33,117 | ₩33,666 | ₩33,131 | ₩33,653 | +1.62% | 3.6만 |
|---|
| 2026.03.26 | ₩33,552 | ₩33,639 | ₩33,117 | ₩33,117 | -1.30% | 6.2만 |
|---|
| 2026.03.25 | ₩33,465 | ₩34,108 | ₩33,452 | ₩33,720 | +0.76% | 3.3만 |
|---|
| 2026.03.24 | ₩33,506 | ₩33,686 | ₩33,385 | ₩33,385 | -0.36% | 4.4만 |
|---|
| 2026.03.23 | ₩33,700 | ₩33,700 | ₩33,358 | ₩33,492 | -0.62% | 3.4만 |
|---|
| 2026.03.20 | ₩33,787 | ₩33,787 | ₩33,345 | ₩33,559 | -0.67% | 3.9만 |
|---|
| 2026.03.19 | ₩33,706 | ₩33,787 | ₩33,452 | ₩33,666 | -0.12% | 4.6만 |
|---|
| 2026.03.18 | ₩33,653 | ₩33,827 | ₩33,479 | ₩33,653 | 0.00% | 2.9만 |
|---|
| 2026.03.17 | ₩33,840 | ₩33,987 | ₩33,653 | ₩33,800 | -0.12% | 3.7만 |
|---|
| 2026.03.16 | ₩33,666 | ₩34,134 | ₩33,666 | ₩34,001 | +0.99% | 2.2만 |
|---|
| 2026.03.13 | ₩33,556 | ₩33,853 | ₩33,556 | ₩33,733 | +0.53% | 1.6만 |
|---|
| 2026.03.12 | ₩33,578 | ₩33,880 | ₩33,516 | ₩33,840 | +0.78% | 9.4천 |
|---|
| 2026.03.11 | ₩33,452 | ₩33,773 | ₩33,452 | ₩33,773 | +0.96% | 2만 |
|---|
| 2026.03.10 | ₩33,510 | ₩33,546 | ₩33,385 | ₩33,492 | -0.05% | 1.5천 |
|---|
| 2026.03.09 | ₩33,385 | ₩33,532 | ₩33,318 | ₩33,492 | +0.32% | 826 |
|---|
| 2026.03.06 | ₩33,358 | ₩33,425 | ₩33,318 | ₩33,318 | -0.12% | 811 |
|---|
| 2026.03.05 | ₩33,479 | ₩33,546 | ₩33,372 | ₩33,372 | -0.32% | 941 |
|---|
| 2026.03.04 | ₩33,425 | ₩33,559 | ₩33,425 | ₩33,559 | +0.40% | 147 |
|---|
| 2026.03.03 | ₩33,452 | ₩33,506 | ₩33,332 | ₩33,425 | -0.08% | 1.9천 |
|---|
| 2026.03.02 | ₩33,479 | ₩33,519 | ₩33,265 | ₩33,485 | +0.02% | 4.2천 |
|---|
| 2026.02.27 | ₩33,465 | ₩33,519 | ₩33,184 | ₩33,398 | -0.20% | 2만 |
|---|
| 2026.02.26 | ₩33,425 | ₩33,532 | ₩33,425 | ₩33,492 | +0.20% | 1만 |
|---|
| 2026.02.25 | ₩33,318 | ₩33,532 | ₩33,318 | ₩33,425 | +0.32% | 1.3천 |
|---|
| 2026.02.24 | ₩33,358 | ₩33,549 | ₩33,332 | ₩33,386 | +0.08% | 1.9천 |
|---|
| 2026.02.23 | ₩33,452 | ₩33,519 | ₩33,318 | ₩33,345 | -0.32% | 1.9천 |
|---|
| 2026.02.20 | ₩33,465 | ₩33,599 | ₩33,452 | ₩33,492 | +0.08% | 8.1천 |
|---|
| 2026.02.19 | ₩33,465 | ₩33,572 | ₩33,465 | ₩33,465 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩33,492 | ₩33,613 | ₩33,425 | ₩33,506 | +0.04% | 1.3만 |
|---|
| 2026.02.17 | ₩33,318 | ₩33,572 | ₩33,251 | ₩33,532 | +0.64% | 1.7만 |
|---|
| 2026.02.13 | ₩33,265 | ₩33,345 | ₩33,184 | ₩33,332 | +0.20% | 1.5만 |
|---|
| 2026.02.12 | ₩33,733 | ₩33,813 | ₩33,506 | ₩33,760 | +0.08% | 2.1만 |
|---|
| 2026.02.11 | ₩33,773 | ₩33,840 | ₩33,673 | ₩33,813 | +0.12% | 2.9천 |
|---|
| 2026.02.10 | ₩33,693 | ₩33,760 | ₩33,693 | ₩33,760 | +0.20% | 1.5천 |
|---|
| 2026.02.09 | ₩33,666 | ₩33,693 | ₩33,579 | ₩33,693 | +0.08% | 7.8천 |
|---|
| 2026.02.06 | ₩33,479 | ₩33,659 | ₩33,479 | ₩33,653 | +0.52% | 9.5천 |
|---|
| 2026.02.05 | ₩33,599 | ₩33,599 | ₩33,425 | ₩33,452 | -0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩33,679 | ₩33,706 | ₩33,452 | ₩33,599 | -0.24% | 8.6천 |
|---|
| 2026.02.03 | ₩33,439 | ₩33,666 | ₩33,291 | ₩33,626 | +0.56% | 9.7만 |
|---|
| 2026.02.02 | ₩33,385 | ₩33,546 | ₩33,345 | ₩33,425 | +0.12% | 10.2만 |
|---|
| 2026.01.30 | ₩34,118 | ₩34,118 | ₩33,144 | ₩33,291 | -2.42% | 24.4만 |
|---|
| 2026.01.29 | ₩34,522 | ₩34,522 | ₩33,987 | ₩34,442 | -0.23% | 4.7만 |
|---|
| 2026.01.28 | ₩34,255 | ₩34,790 | ₩33,987 | ₩34,522 | +0.78% | 6.7만 |
|---|
| 2026.01.27 | ₩33,947 | ₩34,282 | ₩33,880 | ₩34,282 | +0.99% | 2.4만 |
|---|
| 2026.01.26 | ₩33,934 | ₩34,041 | ₩33,787 | ₩33,920 | -0.04% | 4.2만 |
|---|
| 2026.01.23 | ₩33,920 | ₩35,365 | ₩33,733 | ₩33,987 | +0.20% | 9.2만 |
|---|
| 2026.01.22 | ₩33,760 | ₩33,920 | ₩33,706 | ₩33,920 | +0.48% | 2.2만 |
|---|
| 2026.01.21 | ₩33,813 | ₩33,920 | ₩33,693 | ₩33,853 | +0.12% | 1.2만 |
|---|
| 2026.01.20 | ₩33,720 | ₩33,920 | ₩33,720 | ₩33,907 | +0.56% | 1만 |
|---|
| 2026.01.16 | ₩33,760 | ₩33,920 | ₩33,717 | ₩33,853 | +0.28% | 1.2만 |
|---|
| 2026.01.15 | ₩33,733 | ₩33,920 | ₩33,693 | ₩33,920 | +0.56% | 5.9천 |
|---|
| 2026.01.14 | ₩33,679 | ₩33,920 | ₩33,653 | ₩33,701 | +0.06% | 1.6만 |
|---|
| 2026.01.13 | ₩33,920 | ₩33,920 | ₩33,572 | ₩33,920 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩33,532 | ₩33,974 | ₩33,439 | ₩33,960 | +1.28% | 1.2만 |
|---|
| 2026.01.09 | ₩33,412 | ₩33,572 | ₩33,412 | ₩33,526 | +0.34% | 5.1천 |
|---|
| 2026.01.08 | ₩33,412 | ₩33,572 | ₩33,412 | ₩33,465 | +0.16% | 8천 |
|---|
| 2026.01.07 | ₩33,305 | ₩33,716 | ₩33,305 | ₩33,358 | +0.16% | 1.9만 |
|---|
| 2026.01.06 | ₩33,620 | ₩33,620 | ₩32,221 | ₩33,245 | -1.12% | 4.4만 |
|---|
| 2026.01.05 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,567 | ₩33,592 | ₩33,198 | ₩33,479 | -0.26% | 1.6만 |
|---|
| 2025.12.30 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 1천 |
|---|
| 2025.12.29 | ₩33,452 | ₩33,597 | ₩33,452 | ₩33,506 | +0.16% | 1만 |
|---|
| 2025.12.26 | ₩33,800 | ₩33,853 | ₩33,519 | ₩33,594 | -0.61% | 6.6천 |
|---|
| 2025.12.24 | ₩33,539 | ₩33,572 | ₩33,452 | ₩33,452 | -0.26% | 2천 |
|---|
| 2025.12.23 | ₩33,527 | ₩33,639 | ₩33,452 | ₩33,452 | -0.22% | 3.7천 |
|---|
| 2025.12.22 | ₩33,673 | ₩33,673 | ₩33,385 | ₩33,452 | -0.66% | 1.5만 |
|---|
| 2025.12.19 | ₩33,586 | ₩33,586 | ₩33,452 | ₩33,465 | -0.36% | 1.1만 |
|---|
| 2025.12.18 | ₩33,465 | ₩33,730 | ₩33,465 | ₩33,465 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩33,452 | ₩33,807 | ₩33,452 | ₩33,679 | +0.68% | 9.5천 |
|---|
| 2025.12.16 | ₩33,452 | ₩33,546 | ₩33,452 | ₩33,452 | 0.00% | 2.8만 |
|---|
| 2025.12.15 | ₩33,452 | ₩33,479 | ₩33,452 | ₩33,452 | -0.00% | 3.9천 |
|---|
| 2025.12.12 | ₩33,452 | ₩33,673 | ₩33,452 | ₩33,452 | 0.00% | 5.4천 |
|---|
| 2025.12.11 | ₩33,479 | ₩33,506 | ₩33,184 | ₩33,506 | +0.08% | 1.7만 |
|---|
| 2025.12.10 | ₩33,653 | ₩33,653 | ₩33,385 | ₩33,399 | -0.76% | 8.8천 |
|---|
| 2025.12.09 | ₩33,481 | ₩33,559 | ₩33,385 | ₩33,385 | -0.29% | 7천 |
|---|
| 2025.12.08 | ₩33,452 | ₩33,571 | ₩33,318 | ₩33,332 | -0.36% | 1.2만 |
|---|
| 2025.12.05 | ₩33,452 | ₩33,612 | ₩33,385 | ₩33,412 | -0.12% | 3.7천 |
|---|
| 2025.12.04 | ₩33,560 | ₩33,586 | ₩33,385 | ₩33,586 | +0.08% | 7.6천 |
|---|
| 2025.12.03 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 1.6천 |
|---|
| 2025.12.02 | ₩33,653 | ₩33,720 | ₩33,385 | ₩33,559 | -0.28% | 4.8천 |
|---|
| 2025.12.01 | ₩33,626 | ₩34,402 | ₩33,619 | ₩33,827 | +0.60% | 1.5만 |
|---|
| 2025.11.28 | ₩33,586 | ₩33,653 | ₩33,318 | ₩33,452 | -0.40% | 5.4천 |
|---|
| 2025.11.26 | ₩33,586 | ₩33,653 | ₩33,362 | ₩33,492 | -0.28% | 9.5천 |
|---|
| 2025.11.25 | ₩33,324 | ₩33,377 | ₩33,251 | ₩33,265 | -0.18% | 6.3천 |
|---|
| 2025.11.24 | ₩33,278 | ₩33,412 | ₩33,198 | ₩33,369 | +0.27% | 2.7만 |
|---|
| 2025.11.21 | ₩33,432 | ₩33,432 | ₩33,185 | ₩33,211 | -0.66% | 1.1만 |
|---|
| 2025.11.20 | ₩33,378 | ₩33,438 | ₩33,278 | ₩33,438 | +0.18% | 5.7천 |
|---|
| 2025.11.19 | ₩33,301 | ₩33,492 | ₩33,301 | ₩33,465 | +0.49% | 6.4천 |
|---|
| 2025.11.18 | ₩33,318 | ₩33,720 | ₩33,318 | ₩33,720 | +1.20% | 7.5천 |
|---|
| 2025.11.17 | ₩33,345 | ₩33,506 | ₩33,332 | ₩33,398 | +0.16% | 4.1천 |
|---|
| 2025.11.14 | ₩33,305 | ₩33,324 | ₩33,117 | ₩33,324 | +0.06% | 1.2만 |
|---|
| 2025.11.13 | ₩33,586 | ₩33,706 | ₩33,586 | ₩33,626 | +0.12% | 1만 |
|---|
| 2025.11.12 | ₩33,639 | ₩33,639 | ₩33,586 | ₩33,613 | -0.08% | 5천 |
|---|
| 2025.11.11 | ₩33,733 | ₩33,751 | ₩33,613 | ₩33,639 | -0.28% | 4.2천 |
|---|
| 2025.11.10 | ₩33,599 | ₩33,837 | ₩33,586 | ₩33,586 | -0.04% | 4천 |
|---|
| 2025.11.07 | ₩33,546 | ₩33,791 | ₩33,546 | ₩33,572 | +0.08% | 3.6천 |
|---|
| 2025.11.06 | ₩33,532 | ₩33,760 | ₩33,519 | ₩33,653 | +0.36% | 1.2만 |
|---|
| 2025.11.05 | ₩33,546 | ₩33,720 | ₩33,532 | ₩33,550 | +0.01% | 1.7만 |
|---|
| 2025.11.04 | ₩33,559 | ₩33,613 | ₩33,519 | ₩33,550 | -0.03% | 8.5천 |
|---|
| 2025.11.03 | ₩33,546 | ₩33,787 | ₩33,532 | ₩33,572 | +0.08% | 6.3천 |
|---|
| 2025.10.31 | ₩33,532 | ₩33,746 | ₩33,532 | ₩33,746 | +0.64% | 7.6천 |
|---|
| 2025.10.30 | ₩33,533 | ₩33,626 | ₩33,506 | ₩33,593 | +0.18% | 1.4만 |
|---|
| 2025.10.29 | ₩33,653 | ₩33,840 | ₩33,532 | ₩33,572 | -0.24% | 3.2만 |
|---|
| 2025.10.28 | ₩33,693 | ₩33,753 | ₩33,653 | ₩33,653 | -0.12% | 2.9천 |
|---|
| 2025.10.27 | ₩33,853 | ₩33,853 | ₩33,535 | ₩33,720 | -0.39% | 3.5천 |
|---|
| 2025.10.24 | ₩33,586 | ₩33,713 | ₩33,546 | ₩33,586 | 0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩33,519 | ₩33,771 | ₩33,507 | ₩33,700 | +0.54% | 7.4천 |
|---|
| 2025.10.22 | ₩33,666 | ₩33,840 | ₩33,559 | ₩33,666 | +0.00% | 4.8천 |
|---|
| 2025.10.21 | ₩33,653 | ₩33,653 | ₩33,572 | ₩33,576 | -0.23% | 2만 |
|---|
| 2025.10.20 | ₩33,532 | ₩33,723 | ₩33,532 | ₩33,629 | +0.29% | 7.2천 |
|---|
| 2025.10.17 | ₩33,720 | ₩33,760 | ₩33,546 | ₩33,546 | -0.52% | 1.5천 |
|---|
| 2025.10.16 | ₩33,760 | ₩33,760 | ₩33,504 | ₩33,586 | -0.52% | 3.6천 |
|---|
| 2025.10.15 | ₩33,610 | ₩33,610 | ₩33,586 | ₩33,586 | -0.07% | 1.1천 |
|---|
| 2025.10.14 | ₩33,800 | ₩33,800 | ₩33,479 | ₩33,720 | -0.24% | 2.1만 |
|---|
| 2025.10.13 | ₩33,666 | ₩33,733 | ₩33,666 | ₩33,720 | +0.16% | 1.7천 |
|---|
| 2025.10.10 | ₩33,588 | ₩33,740 | ₩33,466 | ₩33,598 | +0.03% | 8천 |
|---|
