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 | ₩30,299 | ₩30,641 | ₩30,299 | ₩30,621 | +1.06% | 9.7천 |
| 2026.10.08 | ₩30,260 | ₩30,755 | ₩29,946 | ₩30,448 | +0.62% | 2.5만 |
| 2026.10.07 | ₩31,170 | ₩31,437 | ₩28,696 | ₩30,394 | -2.49% | 5만 |
| 2026.10.06 | ₩31,277 | ₩32,033 | ₩31,277 | ₩31,350 | +0.24% | 1.2만 |
| 2026.10.05 | ₩31,745 | ₩32,092 | ₩31,090 | ₩31,410 | -1.05% | 5.3만 |
| 2026.10.02 | ₩31,985 | ₩32,239 | ₩31,878 | ₩31,878 | -0.33% | 4.8천 |
| 2026.10.01 | ₩32,600 | ₩32,664 | ₩31,771 | ₩31,999 | -1.85% | 3.8만 |
| 2026.09.30 | ₩33,028 | ₩33,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,600 |
| ₩32,734 |
| -0.89% |
| 19.6만 |
| 2026.09.29 | ₩32,480 | ₩33,095 | ₩32,239 | ₩32,935 | +1.40% | 6.1만 |
|---|
| 2026.09.28 | ₩32,440 | ₩32,667 | ₩32,413 | ₩32,641 | +0.62% | 2.1만 |
|---|
| 2026.09.25 | ₩32,534 | ₩32,761 | ₩32,255 | ₩32,600 | +0.21% | 2.8만 |
|---|
| 2026.09.24 | ₩32,306 | ₩32,828 | ₩32,065 | ₩32,627 | +0.99% | 1.7만 |
|---|
| 2026.09.23 | ₩32,413 | ₩32,413 | ₩32,092 | ₩32,159 | -0.78% | 2.5만 |
|---|
| 2026.09.22 | ₩32,360 | ₩32,487 | ₩32,192 | ₩32,366 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩32,386 | ₩32,480 | ₩32,173 | ₩32,427 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩32,293 | ₩32,453 | ₩32,293 | ₩32,386 | +0.29% | 2.5만 |
|---|
| 2026.09.17 | ₩32,092 | ₩32,437 | ₩31,985 | ₩32,333 | +0.75% | 2.3만 |
|---|
| 2026.09.16 | ₩31,959 | ₩32,213 | ₩31,718 | ₩31,945 | -0.04% | 1.2만 |
|---|
| 2026.09.15 | ₩32,039 | ₩32,092 | ₩31,491 | ₩32,025 | -0.04% | 2만 |
|---|
| 2026.09.14 | ₩31,918 | ₩32,253 | ₩31,892 | ₩31,932 | +0.04% | 1.3만 |
|---|
| 2026.09.11 | ₩32,052 | ₩32,119 | ₩31,908 | ₩31,908 | -0.45% | 1.4만 |
|---|
| 2026.09.10 | ₩32,119 | ₩32,306 | ₩31,892 | ₩31,905 | -0.67% | 1.8만 |
|---|
| 2026.09.09 | ₩32,213 | ₩32,266 | ₩32,159 | ₩32,159 | -0.17% | 1만 |
|---|
| 2026.09.08 | ₩32,293 | ₩32,451 | ₩32,173 | ₩32,246 | -0.14% | 3.7만 |
|---|
| 2026.09.04 | ₩32,173 | ₩32,333 | ₩32,173 | ₩32,320 | +0.46% | 4.8천 |
|---|
| 2026.09.03 | ₩32,186 | ₩32,333 | ₩32,173 | ₩32,253 | +0.21% | 8.9천 |
|---|
| 2026.09.02 | ₩32,293 | ₩32,333 | ₩32,201 | ₩32,259 | -0.10% | 9천 |
|---|
| 2026.09.01 | ₩32,173 | ₩32,360 | ₩32,173 | ₩32,360 | +0.58% | 1.5만 |
|---|
| 2026.08.31 | ₩32,092 | ₩32,219 | ₩32,025 | ₩32,173 | +0.25% | 9.4천 |
|---|
| 2026.08.28 | ₩32,226 | ₩32,293 | ₩32,159 | ₩32,186 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩32,346 | ₩32,346 | ₩32,226 | ₩32,259 | -0.27% | 4.6천 |
|---|
| 2026.08.26 | ₩32,239 | ₩32,360 | ₩32,239 | ₩32,241 | +0.00% | 1만 |
|---|
| 2026.08.25 | ₩32,266 | ₩32,444 | ₩32,241 | ₩32,360 | +0.29% | 4.2천 |
|---|
| 2026.08.24 | ₩32,266 | ₩32,453 | ₩32,186 | ₩32,373 | +0.33% | 9.4천 |
|---|
| 2026.08.21 | ₩32,453 | ₩32,453 | ₩32,239 | ₩32,273 | -0.56% | 7.7천 |
|---|
| 2026.08.20 | ₩32,186 | ₩32,373 | ₩32,173 | ₩32,293 | +0.33% | 7천 |
|---|
| 2026.08.19 | ₩32,173 | ₩32,440 | ₩32,146 | ₩32,373 | +0.62% | 2.7만 |
|---|
| 2026.08.18 | ₩32,039 | ₩32,119 | ₩32,025 | ₩32,025 | -0.04% | 1.5만 |
|---|
| 2026.08.17 | ₩32,333 | ₩32,333 | ₩31,985 | ₩32,119 | -0.66% | 1.1만 |
|---|
| 2026.08.14 | ₩32,467 | ₩32,627 | ₩32,348 | ₩32,493 | +0.08% | 6.6천 |
|---|
| 2026.08.13 | ₩32,447 | ₩32,514 | ₩32,306 | ₩32,440 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩32,253 | ₩32,627 | ₩32,253 | ₩32,627 | +1.16% | 5.3천 |
|---|
| 2026.08.11 | ₩32,199 | ₩32,306 | ₩32,199 | ₩32,306 | +0.33% | 9.2천 |
|---|
| 2026.08.10 | ₩32,173 | ₩32,253 | ₩32,159 | ₩32,213 | +0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩32,106 | ₩32,266 | ₩32,092 | ₩32,178 | +0.22% | 8.3천 |
|---|
| 2026.08.06 | ₩32,066 | ₩32,320 | ₩32,066 | ₩32,173 | +0.33% | 1.3만 |
|---|
| 2026.08.05 | ₩32,226 | ₩32,293 | ₩31,959 | ₩32,066 | -0.50% | 5.6만 |
|---|
| 2026.08.04 | ₩32,226 | ₩32,386 | ₩32,226 | ₩32,226 | 0.00% | 1.3만 |
|---|
| 2026.08.03 | ₩32,199 | ₩32,386 | ₩32,173 | ₩32,213 | +0.04% | 8천 |
|---|
| 2026.07.31 | ₩32,293 | ₩32,426 | ₩32,119 | ₩32,132 | -0.50% | 4.2만 |
|---|
| 2026.07.30 | ₩32,280 | ₩32,748 | ₩32,280 | ₩32,373 | +0.29% | 2.9천 |
|---|
| 2026.07.29 | ₩32,306 | ₩32,801 | ₩32,253 | ₩32,253 | -0.17% | 8.8천 |
|---|
| 2026.07.28 | ₩32,427 | ₩32,788 | ₩32,353 | ₩32,353 | -0.23% | 1.5만 |
|---|
| 2026.07.27 | ₩32,239 | ₩32,427 | ₩32,239 | ₩32,427 | +0.58% | 1.6만 |
|---|
| 2026.07.24 | ₩32,320 | ₩32,547 | ₩32,159 | ₩32,159 | -0.50% | 1만 |
|---|
| 2026.07.23 | ₩32,106 | ₩32,801 | ₩32,106 | ₩32,186 | +0.25% | 8천 |
|---|
| 2026.07.22 | ₩32,239 | ₩32,266 | ₩32,159 | ₩32,185 | -0.17% | 1.3만 |
|---|
| 2026.07.21 | ₩32,280 | ₩32,480 | ₩32,239 | ₩32,293 | +0.04% | 1만 |
|---|
| 2026.07.20 | ₩32,373 | ₩32,560 | ₩32,226 | ₩32,443 | +0.21% | 7천 |
|---|
| 2026.07.17 | ₩32,440 | ₩32,801 | ₩32,233 | ₩32,333 | -0.33% | 4.7만 |
|---|
| 2026.07.16 | ₩32,876 | ₩32,961 | ₩32,280 | ₩32,554 | -0.98% | 2.6만 |
|---|
| 2026.07.15 | ₩32,400 | ₩32,667 | ₩32,373 | ₩32,480 | +0.25% | 8.2천 |
|---|
| 2026.07.14 | ₩32,500 | ₩32,507 | ₩32,380 | ₩32,400 | -0.31% | 3.1천 |
|---|
| 2026.07.13 | ₩32,320 | ₩32,687 | ₩32,320 | ₩32,427 | +0.33% | 2만 |
|---|
| 2026.07.10 | ₩32,360 | ₩32,427 | ₩32,280 | ₩32,427 | +0.21% | 2.9만 |
|---|
| 2026.07.09 | ₩32,280 | ₩32,837 | ₩32,239 | ₩32,333 | +0.17% | 4.3만 |
|---|
| 2026.07.08 | ₩32,560 | ₩32,667 | ₩32,280 | ₩32,280 | -0.86% | 3.4만 |
|---|
| 2026.07.07 | ₩32,600 | ₩32,694 | ₩32,306 | ₩32,427 | -0.53% | 5.2만 |
|---|
| 2026.07.06 | ₩32,694 | ₩32,794 | ₩32,560 | ₩32,748 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩32,828 | ₩32,828 | ₩32,467 | ₩32,694 | -0.41% | 1.7만 |
|---|
| 2026.07.01 | ₩32,587 | ₩32,961 | ₩32,587 | ₩32,761 | +0.53% | 1.3만 |
|---|
| 2026.06.30 | ₩32,881 | ₩32,901 | ₩32,427 | ₩32,694 | -0.57% | 5.2만 |
|---|
| 2026.06.29 | ₩32,721 | ₩32,961 | ₩32,654 | ₩32,721 | 0.00% | 1.5만 |
|---|
| 2026.06.26 | ₩32,734 | ₩32,828 | ₩32,627 | ₩32,794 | +0.18% | 2.2천 |
|---|
| 2026.06.25 | ₩32,801 | ₩32,828 | ₩32,574 | ₩32,828 | +0.08% | 1.2만 |
|---|
| 2026.06.24 | ₩32,881 | ₩32,881 | ₩32,480 | ₩32,627 | -0.77% | 1.2만 |
|---|
| 2026.06.23 | ₩32,935 | ₩32,961 | ₩32,694 | ₩32,694 | -0.73% | 2.4만 |
|---|
| 2026.06.22 | ₩33,068 | ₩33,068 | ₩32,694 | ₩32,961 | -0.32% | 8.7천 |
|---|
| 2026.06.18 | ₩32,761 | ₩33,102 | ₩32,761 | ₩32,988 | +0.69% | 1.4만 |
|---|
| 2026.06.17 | ₩32,694 | ₩32,968 | ₩32,694 | ₩32,881 | +0.57% | 1.4만 |
|---|
| 2026.06.16 | ₩32,948 | ₩33,082 | ₩32,694 | ₩32,774 | -0.53% | 5.3천 |
|---|
| 2026.06.15 | ₩32,881 | ₩33,109 | ₩32,667 | ₩32,948 | +0.20% | 6.1천 |
|---|
| 2026.06.12 | ₩32,641 | ₩32,881 | ₩32,493 | ₩32,881 | +0.74% | 3.7천 |
|---|
| 2026.06.11 | ₩32,493 | ₩32,828 | ₩32,360 | ₩32,560 | +0.21% | 7.3만 |
|---|
| 2026.06.10 | ₩32,520 | ₩32,961 | ₩32,520 | ₩32,534 | +0.04% | 9.7천 |
|---|
| 2026.06.09 | ₩32,748 | ₩32,864 | ₩32,520 | ₩32,600 | -0.45% | 8.3천 |
|---|
| 2026.06.08 | ₩32,935 | ₩32,935 | ₩32,721 | ₩32,748 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩32,881 | ₩32,961 | ₩32,694 | ₩32,707 | -0.53% | 1.2만 |
|---|
| 2026.06.04 | ₩33,095 | ₩33,229 | ₩32,828 | ₩32,908 | -0.57% | 9.6천 |
|---|
| 2026.06.03 | ₩32,961 | ₩33,162 | ₩32,921 | ₩33,109 | +0.45% | 6.2천 |
|---|
| 2026.06.02 | ₩33,122 | ₩33,122 | ₩32,961 | ₩33,028 | -0.28% | 2.3만 |
|---|
| 2026.06.01 | ₩32,961 | ₩33,269 | ₩32,961 | ₩33,122 | +0.49% | 9.8천 |
|---|
| 2026.05.29 | ₩33,202 | ₩33,249 | ₩32,895 | ₩32,935 | -0.81% | 1.4만 |
|---|
| 2026.05.28 | ₩33,269 | ₩33,269 | ₩33,158 | ₩33,202 | -0.20% | 3천 |
|---|
| 2026.05.27 | ₩33,095 | ₩33,283 | ₩33,095 | ₩33,209 | +0.34% | 2.5천 |
|---|
| 2026.05.26 | ₩33,080 | ₩33,282 | ₩33,069 | ₩33,229 | +0.45% | 1만 |
|---|
| 2026.05.22 | ₩33,055 | ₩33,269 | ₩33,035 | ₩33,189 | +0.40% | 4.5천 |
|---|
| 2026.05.21 | ₩32,935 | ₩33,162 | ₩32,921 | ₩33,008 | +0.22% | 2.3만 |
|---|
| 2026.05.20 | ₩32,828 | ₩33,109 | ₩32,828 | ₩33,109 | +0.86% | 7.5천 |
|---|
| 2026.05.19 | ₩33,095 | ₩33,095 | ₩32,855 | ₩32,961 | -0.40% | 8.4천 |
|---|
| 2026.05.18 | ₩33,229 | ₩33,376 | ₩32,961 | ₩33,162 | -0.20% | 4.5천 |
|---|
| 2026.05.15 | ₩33,282 | ₩33,363 | ₩33,122 | ₩33,229 | -0.16% | 6.5천 |
|---|
| 2026.05.14 | ₩33,630 | ₩33,871 | ₩33,630 | ₩33,764 | +0.40% | 2.4천 |
|---|
| 2026.05.13 | ₩33,577 | ₩33,791 | ₩33,577 | ₩33,630 | +0.16% | 5.5천 |
|---|
| 2026.05.12 | ₩33,577 | ₩33,697 | ₩33,524 | ₩33,697 | +0.36% | 7.4천 |
|---|
| 2026.05.11 | ₩33,817 | ₩33,831 | ₩33,470 | ₩33,710 | -0.32% | 4.6천 |
|---|
| 2026.05.08 | ₩33,724 | ₩33,924 | ₩33,724 | ₩33,924 | +0.59% | 3.5천 |
|---|
| 2026.05.07 | ₩33,898 | ₩33,965 | ₩33,710 | ₩33,737 | -0.47% | 5.7천 |
|---|
| 2026.05.06 | ₩33,764 | ₩33,945 | ₩33,697 | ₩33,797 | +0.10% | 6.9천 |
|---|
| 2026.05.05 | ₩33,710 | ₩33,851 | ₩33,710 | ₩33,710 | 0.00% | 3.2천 |
|---|
| 2026.05.04 | ₩33,510 | ₩34,004 | ₩33,510 | ₩33,636 | +0.38% | 4.5천 |
|---|
| 2026.05.01 | ₩33,697 | ₩33,710 | ₩33,443 | ₩33,577 | -0.36% | 1.6천 |
|---|
| 2026.04.30 | ₩33,416 | ₩33,697 | ₩33,363 | ₩33,697 | +0.84% | 1.3만 |
|---|
| 2026.04.29 | ₩33,363 | ₩33,430 | ₩33,363 | ₩33,363 | 0.00% | 9.8천 |
|---|
| 2026.04.28 | ₩33,376 | ₩33,536 | ₩33,363 | ₩33,363 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩33,523 | ₩33,577 | ₩33,376 | ₩33,376 | -0.44% | 4.3천 |
|---|
| 2026.04.24 | ₩33,670 | ₩33,670 | ₩33,363 | ₩33,363 | -0.91% | 3.8천 |
|---|
| 2026.04.23 | ₩33,443 | ₩33,576 | ₩33,363 | ₩33,376 | -0.20% | 7.1천 |
|---|
| 2026.04.22 | ₩33,202 | ₩33,536 | ₩33,202 | ₩33,363 | +0.48% | 2.8만 |
|---|
| 2026.04.21 | ₩33,242 | ₩33,376 | ₩33,163 | ₩33,309 | +0.20% | 3.2만 |
|---|
| 2026.04.20 | ₩33,296 | ₩33,416 | ₩33,213 | ₩33,213 | -0.25% | 2.3만 |
|---|
| 2026.04.17 | ₩33,403 | ₩33,403 | ₩33,162 | ₩33,216 | -0.56% | 3.6만 |
|---|
| 2026.04.16 | ₩33,697 | ₩33,697 | ₩33,309 | ₩33,309 | -1.15% | 7.7천 |
|---|
| 2026.04.15 | ₩33,470 | ₩33,510 | ₩33,349 | ₩33,416 | -0.16% | 1.8만 |
|---|
| 2026.04.14 | ₩33,510 | ₩33,510 | ₩33,430 | ₩33,470 | -0.12% | 1.3만 |
|---|
| 2026.04.13 | ₩33,389 | ₩33,470 | ₩33,389 | ₩33,430 | +0.12% | 6.7천 |
|---|
| 2026.04.10 | ₩33,550 | ₩33,550 | ₩33,430 | ₩33,430 | -0.36% | 2.7만 |
|---|
| 2026.04.09 | ₩33,336 | ₩33,530 | ₩33,336 | ₩33,490 | +0.46% | 1.9만 |
|---|
| 2026.04.08 | ₩33,456 | ₩33,530 | ₩33,149 | ₩33,216 | -0.72% | 11.1만 |
|---|
| 2026.04.07 | ₩33,530 | ₩33,630 | ₩33,109 | ₩33,349 | -0.54% | 12만 |
|---|
| 2026.04.06 | ₩33,523 | ₩33,563 | ₩33,359 | ₩33,563 | +0.12% | 9.8천 |
|---|
| 2026.04.02 | ₩33,456 | ₩33,590 | ₩33,416 | ₩33,523 | +0.20% | 2.6천 |
|---|
| 2026.04.01 | ₩33,483 | ₩33,563 | ₩33,323 | ₩33,563 | +0.24% | 5.1만 |
|---|
| 2026.03.31 | ₩33,831 | ₩34,058 | ₩33,336 | ₩33,389 | -1.30% | 27.9만 |
|---|
| 2026.03.30 | ₩33,483 | ₩34,058 | ₩33,363 | ₩33,831 | +1.04% | 2.1만 |
|---|
| 2026.03.27 | ₩33,095 | ₩33,643 | ₩33,109 | ₩33,630 | +1.62% | 3.6만 |
|---|
| 2026.03.26 | ₩33,530 | ₩33,617 | ₩33,095 | ₩33,095 | -1.30% | 6.2만 |
|---|
| 2026.03.25 | ₩33,443 | ₩34,085 | ₩33,430 | ₩33,697 | +0.76% | 3.3만 |
|---|
| 2026.03.24 | ₩33,483 | ₩33,664 | ₩33,363 | ₩33,363 | -0.36% | 4.4만 |
|---|
| 2026.03.23 | ₩33,677 | ₩33,677 | ₩33,336 | ₩33,470 | -0.62% | 3.4만 |
|---|
| 2026.03.20 | ₩33,764 | ₩33,764 | ₩33,323 | ₩33,536 | -0.67% | 3.9만 |
|---|
| 2026.03.19 | ₩33,683 | ₩33,764 | ₩33,430 | ₩33,643 | -0.12% | 4.6만 |
|---|
| 2026.03.18 | ₩33,630 | ₩33,804 | ₩33,456 | ₩33,630 | 0.00% | 2.9만 |
|---|
| 2026.03.17 | ₩33,817 | ₩33,964 | ₩33,630 | ₩33,777 | -0.12% | 3.7만 |
|---|
| 2026.03.16 | ₩33,643 | ₩34,111 | ₩33,643 | ₩33,978 | +0.99% | 2.2만 |
|---|
| 2026.03.13 | ₩33,533 | ₩33,831 | ₩33,533 | ₩33,710 | +0.53% | 1.6만 |
|---|
| 2026.03.12 | ₩33,555 | ₩33,857 | ₩33,493 | ₩33,817 | +0.78% | 9.4천 |
|---|
| 2026.03.11 | ₩33,430 | ₩33,750 | ₩33,430 | ₩33,750 | +0.96% | 2만 |
|---|
| 2026.03.10 | ₩33,487 | ₩33,523 | ₩33,363 | ₩33,470 | -0.05% | 1.5천 |
|---|
| 2026.03.09 | ₩33,363 | ₩33,510 | ₩33,296 | ₩33,470 | +0.32% | 826 |
|---|
| 2026.03.06 | ₩33,336 | ₩33,403 | ₩33,296 | ₩33,296 | -0.12% | 811 |
|---|
| 2026.03.05 | ₩33,456 | ₩33,523 | ₩33,349 | ₩33,349 | -0.32% | 941 |
|---|
| 2026.03.04 | ₩33,403 | ₩33,536 | ₩33,403 | ₩33,536 | +0.40% | 147 |
|---|
| 2026.03.03 | ₩33,430 | ₩33,483 | ₩33,309 | ₩33,403 | -0.08% | 1.9천 |
|---|
| 2026.03.02 | ₩33,456 | ₩33,496 | ₩33,242 | ₩33,463 | +0.02% | 4.2천 |
|---|
| 2026.02.27 | ₩33,443 | ₩33,496 | ₩33,162 | ₩33,376 | -0.20% | 2만 |
|---|
| 2026.02.26 | ₩33,403 | ₩33,510 | ₩33,403 | ₩33,470 | +0.20% | 1만 |
|---|
| 2026.02.25 | ₩33,296 | ₩33,510 | ₩33,296 | ₩33,403 | +0.32% | 1.3천 |
|---|
| 2026.02.24 | ₩33,336 | ₩33,526 | ₩33,309 | ₩33,364 | +0.08% | 1.9천 |
|---|
| 2026.02.23 | ₩33,430 | ₩33,496 | ₩33,296 | ₩33,323 | -0.32% | 1.9천 |
|---|
| 2026.02.20 | ₩33,443 | ₩33,576 | ₩33,430 | ₩33,470 | +0.08% | 8.1천 |
|---|
| 2026.02.19 | ₩33,443 | ₩33,550 | ₩33,443 | ₩33,443 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩33,470 | ₩33,590 | ₩33,403 | ₩33,483 | +0.04% | 1.3만 |
|---|
| 2026.02.17 | ₩33,296 | ₩33,550 | ₩33,229 | ₩33,510 | +0.64% | 1.7만 |
|---|
| 2026.02.13 | ₩33,242 | ₩33,323 | ₩33,162 | ₩33,309 | +0.20% | 1.5만 |
|---|
| 2026.02.12 | ₩33,710 | ₩33,791 | ₩33,483 | ₩33,737 | +0.08% | 2.1만 |
|---|
| 2026.02.11 | ₩33,750 | ₩33,817 | ₩33,650 | ₩33,791 | +0.12% | 2.9천 |
|---|
| 2026.02.10 | ₩33,670 | ₩33,737 | ₩33,670 | ₩33,737 | +0.20% | 1.5천 |
|---|
| 2026.02.09 | ₩33,643 | ₩33,670 | ₩33,557 | ₩33,670 | +0.08% | 7.8천 |
|---|
| 2026.02.06 | ₩33,456 | ₩33,637 | ₩33,456 | ₩33,630 | +0.52% | 9.5천 |
|---|
| 2026.02.05 | ₩33,577 | ₩33,577 | ₩33,403 | ₩33,430 | -0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩33,657 | ₩33,684 | ₩33,430 | ₩33,577 | -0.24% | 8.6천 |
|---|
| 2026.02.03 | ₩33,416 | ₩33,643 | ₩33,269 | ₩33,603 | +0.56% | 9.7만 |
|---|
| 2026.02.02 | ₩33,363 | ₩33,523 | ₩33,323 | ₩33,403 | +0.12% | 10.2만 |
|---|
| 2026.01.30 | ₩34,096 | ₩34,096 | ₩33,122 | ₩33,269 | -2.42% | 24.4만 |
|---|
| 2026.01.29 | ₩34,499 | ₩34,499 | ₩33,965 | ₩34,419 | -0.23% | 4.7만 |
|---|
| 2026.01.28 | ₩34,232 | ₩34,767 | ₩33,964 | ₩34,499 | +0.78% | 6.7만 |
|---|
| 2026.01.27 | ₩33,924 | ₩34,259 | ₩33,857 | ₩34,259 | +0.99% | 2.4만 |
|---|
| 2026.01.26 | ₩33,911 | ₩34,018 | ₩33,764 | ₩33,898 | -0.04% | 4.2만 |
|---|
| 2026.01.23 | ₩33,898 | ₩35,342 | ₩33,710 | ₩33,964 | +0.20% | 9.2만 |
|---|
| 2026.01.22 | ₩33,737 | ₩33,898 | ₩33,684 | ₩33,898 | +0.48% | 2.2만 |
|---|
| 2026.01.21 | ₩33,791 | ₩33,898 | ₩33,670 | ₩33,831 | +0.12% | 1.2만 |
|---|
| 2026.01.20 | ₩33,697 | ₩33,898 | ₩33,697 | ₩33,884 | +0.56% | 1만 |
|---|
| 2026.01.16 | ₩33,737 | ₩33,898 | ₩33,695 | ₩33,831 | +0.28% | 1.2만 |
|---|
| 2026.01.15 | ₩33,710 | ₩33,898 | ₩33,670 | ₩33,898 | +0.56% | 5.9천 |
|---|
| 2026.01.14 | ₩33,657 | ₩33,898 | ₩33,630 | ₩33,679 | +0.06% | 1.6만 |
|---|
| 2026.01.13 | ₩33,898 | ₩33,898 | ₩33,550 | ₩33,898 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩33,510 | ₩33,951 | ₩33,416 | ₩33,938 | +1.28% | 1.2만 |
|---|
| 2026.01.09 | ₩33,389 | ₩33,550 | ₩33,389 | ₩33,503 | +0.34% | 5.1천 |
|---|
| 2026.01.08 | ₩33,389 | ₩33,550 | ₩33,389 | ₩33,443 | +0.16% | 8천 |
|---|
| 2026.01.07 | ₩33,282 | ₩33,694 | ₩33,282 | ₩33,336 | +0.16% | 1.9만 |
|---|
| 2026.01.06 | ₩33,597 | ₩33,597 | ₩32,199 | ₩33,222 | -1.12% | 4.4만 |
|---|
| 2026.01.05 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,545 | ₩33,570 | ₩33,175 | ₩33,456 | -0.26% | 1.6만 |
|---|
| 2025.12.30 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 1천 |
|---|
| 2025.12.29 | ₩33,430 | ₩33,574 | ₩33,430 | ₩33,483 | +0.16% | 1만 |
|---|
| 2025.12.26 | ₩33,777 | ₩33,831 | ₩33,496 | ₩33,572 | -0.61% | 6.6천 |
|---|
| 2025.12.24 | ₩33,516 | ₩33,550 | ₩33,430 | ₩33,430 | -0.26% | 2천 |
|---|
| 2025.12.23 | ₩33,504 | ₩33,617 | ₩33,430 | ₩33,430 | -0.22% | 3.7천 |
|---|
| 2025.12.22 | ₩33,650 | ₩33,650 | ₩33,363 | ₩33,430 | -0.66% | 1.5만 |
|---|
| 2025.12.19 | ₩33,563 | ₩33,563 | ₩33,430 | ₩33,443 | -0.36% | 1.1만 |
|---|
| 2025.12.18 | ₩33,443 | ₩33,708 | ₩33,443 | ₩33,443 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩33,430 | ₩33,784 | ₩33,430 | ₩33,657 | +0.68% | 9.5천 |
|---|
| 2025.12.16 | ₩33,430 | ₩33,523 | ₩33,430 | ₩33,430 | 0.00% | 2.8만 |
|---|
| 2025.12.15 | ₩33,430 | ₩33,456 | ₩33,430 | ₩33,430 | -0.00% | 3.9천 |
|---|
| 2025.12.12 | ₩33,430 | ₩33,650 | ₩33,430 | ₩33,430 | 0.00% | 5.4천 |
|---|
| 2025.12.11 | ₩33,456 | ₩33,483 | ₩33,162 | ₩33,483 | +0.08% | 1.7만 |
|---|
| 2025.12.10 | ₩33,630 | ₩33,630 | ₩33,363 | ₩33,376 | -0.76% | 8.8천 |
|---|
| 2025.12.09 | ₩33,458 | ₩33,536 | ₩33,363 | ₩33,363 | -0.29% | 7천 |
|---|
| 2025.12.08 | ₩33,430 | ₩33,549 | ₩33,296 | ₩33,309 | -0.36% | 1.2만 |
|---|
| 2025.12.05 | ₩33,430 | ₩33,590 | ₩33,363 | ₩33,389 | -0.12% | 3.7천 |
|---|
| 2025.12.04 | ₩33,538 | ₩33,563 | ₩33,363 | ₩33,563 | +0.08% | 7.6천 |
|---|
| 2025.12.03 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 1.6천 |
|---|
| 2025.12.02 | ₩33,630 | ₩33,697 | ₩33,363 | ₩33,536 | -0.28% | 4.8천 |
|---|
| 2025.12.01 | ₩33,603 | ₩34,379 | ₩33,597 | ₩33,805 | +0.60% | 1.5만 |
|---|
| 2025.11.28 | ₩33,563 | ₩33,630 | ₩33,296 | ₩33,430 | -0.40% | 5.4천 |
|---|
| 2025.11.26 | ₩33,563 | ₩33,630 | ₩33,339 | ₩33,470 | -0.28% | 9.5천 |
|---|
| 2025.11.25 | ₩33,301 | ₩33,354 | ₩33,229 | ₩33,242 | -0.18% | 6.3천 |
|---|
| 2025.11.24 | ₩33,256 | ₩33,389 | ₩33,176 | ₩33,346 | +0.27% | 2.7만 |
|---|
| 2025.11.21 | ₩33,409 | ₩33,409 | ₩33,162 | ₩33,189 | -0.66% | 1.1만 |
|---|
| 2025.11.20 | ₩33,355 | ₩33,416 | ₩33,256 | ₩33,416 | +0.18% | 5.7천 |
|---|
| 2025.11.19 | ₩33,279 | ₩33,470 | ₩33,279 | ₩33,443 | +0.49% | 6.4천 |
|---|
| 2025.11.18 | ₩33,296 | ₩33,697 | ₩33,296 | ₩33,697 | +1.20% | 7.5천 |
|---|
| 2025.11.17 | ₩33,323 | ₩33,483 | ₩33,309 | ₩33,376 | +0.16% | 4.1천 |
|---|
| 2025.11.14 | ₩33,282 | ₩33,301 | ₩33,095 | ₩33,301 | +0.06% | 1.2만 |
|---|
| 2025.11.13 | ₩33,563 | ₩33,683 | ₩33,563 | ₩33,603 | +0.12% | 1만 |
|---|
| 2025.11.12 | ₩33,617 | ₩33,617 | ₩33,563 | ₩33,590 | -0.08% | 5천 |
|---|
| 2025.11.11 | ₩33,710 | ₩33,728 | ₩33,590 | ₩33,617 | -0.28% | 4.2천 |
|---|
| 2025.11.10 | ₩33,577 | ₩33,815 | ₩33,563 | ₩33,563 | -0.04% | 4천 |
|---|
| 2025.11.07 | ₩33,523 | ₩33,768 | ₩33,523 | ₩33,550 | +0.08% | 3.6천 |
|---|
| 2025.11.06 | ₩33,510 | ₩33,737 | ₩33,496 | ₩33,630 | +0.36% | 1.2만 |
|---|
| 2025.11.05 | ₩33,523 | ₩33,697 | ₩33,510 | ₩33,528 | +0.01% | 1.7만 |
|---|
| 2025.11.04 | ₩33,536 | ₩33,590 | ₩33,496 | ₩33,527 | -0.03% | 8.5천 |
|---|
| 2025.11.03 | ₩33,523 | ₩33,764 | ₩33,510 | ₩33,550 | +0.08% | 6.3천 |
|---|
| 2025.10.31 | ₩33,510 | ₩33,724 | ₩33,510 | ₩33,724 | +0.64% | 7.6천 |
|---|
| 2025.10.30 | ₩33,511 | ₩33,603 | ₩33,483 | ₩33,571 | +0.18% | 1.4만 |
|---|
| 2025.10.29 | ₩33,630 | ₩33,817 | ₩33,510 | ₩33,550 | -0.24% | 3.2만 |
|---|
| 2025.10.28 | ₩33,670 | ₩33,730 | ₩33,630 | ₩33,630 | -0.12% | 2.9천 |
|---|
| 2025.10.27 | ₩33,831 | ₩33,831 | ₩33,513 | ₩33,697 | -0.39% | 3.5천 |
|---|
| 2025.10.24 | ₩33,563 | ₩33,690 | ₩33,523 | ₩33,563 | 0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩33,496 | ₩33,748 | ₩33,485 | ₩33,677 | +0.54% | 7.4천 |
|---|
| 2025.10.22 | ₩33,643 | ₩33,817 | ₩33,536 | ₩33,643 | +0.00% | 4.8천 |
|---|
| 2025.10.21 | ₩33,630 | ₩33,630 | ₩33,550 | ₩33,553 | -0.23% | 2만 |
|---|
| 2025.10.20 | ₩33,510 | ₩33,700 | ₩33,510 | ₩33,606 | +0.29% | 7.2천 |
|---|
| 2025.10.17 | ₩33,697 | ₩33,737 | ₩33,523 | ₩33,523 | -0.52% | 1.5천 |
|---|
| 2025.10.16 | ₩33,737 | ₩33,737 | ₩33,482 | ₩33,563 | -0.52% | 3.6천 |
|---|
| 2025.10.15 | ₩33,588 | ₩33,588 | ₩33,563 | ₩33,563 | -0.07% | 1.1천 |
|---|
| 2025.10.14 | ₩33,777 | ₩33,777 | ₩33,456 | ₩33,697 | -0.24% | 2.1만 |
|---|
| 2025.10.13 | ₩33,643 | ₩33,710 | ₩33,643 | ₩33,697 | +0.16% | 1.7천 |
|---|
| 2025.10.10 | ₩33,565 | ₩33,717 | ₩33,443 | ₩33,575 | +0.03% | 8천 |
|---|
