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 | ₩30,310 | ₩30,653 | ₩30,310 | ₩30,633 | +1.06% | 9.7천 |
| 2026.10.08 | ₩30,272 | ₩30,767 | ₩29,957 | ₩30,459 | +0.62% | 2.5만 |
| 2026.10.07 | ₩31,181 | ₩31,449 | ₩28,707 | ₩30,405 | -2.49% | 5만 |
| 2026.10.06 | ₩31,288 | ₩32,045 | ₩31,288 | ₩31,362 | +0.24% | 1.2만 |
| 2026.10.05 | ₩31,757 | ₩32,104 | ₩31,101 | ₩31,422 | -1.05% | 5.3만 |
| 2026.10.02 | ₩31,997 | ₩32,251 | ₩31,890 | ₩31,890 | -0.33% | 4.8천 |
| 2026.10.01 | ₩32,613 | ₩32,676 | ₩31,783 | ₩32,011 | -1.85% | 3.8만 |
| 2026.09.30 | ₩33,041 | ₩33,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,613 |
| ₩32,746 |
| -0.89% |
| 19.6만 |
| 2026.09.29 | ₩32,492 | ₩33,108 | ₩32,251 | ₩32,947 | +1.40% | 6.1만 |
|---|
| 2026.09.28 | ₩32,452 | ₩32,680 | ₩32,425 | ₩32,653 | +0.62% | 2.1만 |
|---|
| 2026.09.25 | ₩32,546 | ₩32,773 | ₩32,267 | ₩32,613 | +0.21% | 2.8만 |
|---|
| 2026.09.24 | ₩32,318 | ₩32,840 | ₩32,077 | ₩32,639 | +0.99% | 1.7만 |
|---|
| 2026.09.23 | ₩32,425 | ₩32,425 | ₩32,104 | ₩32,171 | -0.78% | 2.5만 |
|---|
| 2026.09.22 | ₩32,372 | ₩32,499 | ₩32,204 | ₩32,379 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩32,399 | ₩32,492 | ₩32,185 | ₩32,439 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩32,305 | ₩32,465 | ₩32,305 | ₩32,399 | +0.29% | 2.5만 |
|---|
| 2026.09.17 | ₩32,104 | ₩32,449 | ₩31,997 | ₩32,345 | +0.75% | 2.3만 |
|---|
| 2026.09.16 | ₩31,971 | ₩32,225 | ₩31,730 | ₩31,957 | -0.04% | 1.2만 |
|---|
| 2026.09.15 | ₩32,051 | ₩32,104 | ₩31,502 | ₩32,037 | -0.04% | 2만 |
|---|
| 2026.09.14 | ₩31,930 | ₩32,265 | ₩31,904 | ₩31,944 | +0.04% | 1.3만 |
|---|
| 2026.09.11 | ₩32,064 | ₩32,131 | ₩31,919 | ₩31,919 | -0.45% | 1.4만 |
|---|
| 2026.09.10 | ₩32,131 | ₩32,318 | ₩31,904 | ₩31,917 | -0.67% | 1.8만 |
|---|
| 2026.09.09 | ₩32,225 | ₩32,278 | ₩32,171 | ₩32,171 | -0.17% | 1만 |
|---|
| 2026.09.08 | ₩32,305 | ₩32,463 | ₩32,185 | ₩32,258 | -0.14% | 3.7만 |
|---|
| 2026.09.04 | ₩32,185 | ₩32,345 | ₩32,185 | ₩32,332 | +0.46% | 4.8천 |
|---|
| 2026.09.03 | ₩32,198 | ₩32,345 | ₩32,185 | ₩32,265 | +0.21% | 8.9천 |
|---|
| 2026.09.02 | ₩32,305 | ₩32,345 | ₩32,213 | ₩32,272 | -0.10% | 9천 |
|---|
| 2026.09.01 | ₩32,185 | ₩32,372 | ₩32,185 | ₩32,372 | +0.58% | 1.5만 |
|---|
| 2026.08.31 | ₩32,104 | ₩32,231 | ₩32,037 | ₩32,185 | +0.25% | 9.4천 |
|---|
| 2026.08.28 | ₩32,238 | ₩32,305 | ₩32,171 | ₩32,198 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩32,358 | ₩32,358 | ₩32,238 | ₩32,272 | -0.27% | 4.6천 |
|---|
| 2026.08.26 | ₩32,251 | ₩32,372 | ₩32,251 | ₩32,253 | +0.00% | 1만 |
|---|
| 2026.08.25 | ₩32,278 | ₩32,456 | ₩32,253 | ₩32,372 | +0.29% | 4.2천 |
|---|
| 2026.08.24 | ₩32,278 | ₩32,465 | ₩32,198 | ₩32,385 | +0.33% | 9.4천 |
|---|
| 2026.08.21 | ₩32,465 | ₩32,465 | ₩32,251 | ₩32,285 | -0.56% | 7.7천 |
|---|
| 2026.08.20 | ₩32,198 | ₩32,385 | ₩32,185 | ₩32,305 | +0.33% | 7천 |
|---|
| 2026.08.19 | ₩32,185 | ₩32,452 | ₩32,158 | ₩32,385 | +0.62% | 2.7만 |
|---|
| 2026.08.18 | ₩32,051 | ₩32,131 | ₩32,037 | ₩32,037 | -0.04% | 1.5만 |
|---|
| 2026.08.17 | ₩32,345 | ₩32,345 | ₩31,997 | ₩32,131 | -0.66% | 1.1만 |
|---|
| 2026.08.14 | ₩32,479 | ₩32,639 | ₩32,360 | ₩32,506 | +0.08% | 6.6천 |
|---|
| 2026.08.13 | ₩32,459 | ₩32,526 | ₩32,318 | ₩32,452 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩32,265 | ₩32,639 | ₩32,265 | ₩32,639 | +1.16% | 5.3천 |
|---|
| 2026.08.11 | ₩32,211 | ₩32,318 | ₩32,211 | ₩32,318 | +0.33% | 9.2천 |
|---|
| 2026.08.10 | ₩32,185 | ₩32,265 | ₩32,171 | ₩32,225 | +0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩32,118 | ₩32,278 | ₩32,104 | ₩32,190 | +0.22% | 8.3천 |
|---|
| 2026.08.06 | ₩32,078 | ₩32,332 | ₩32,078 | ₩32,185 | +0.33% | 1.3만 |
|---|
| 2026.08.05 | ₩32,238 | ₩32,305 | ₩31,971 | ₩32,078 | -0.50% | 5.6만 |
|---|
| 2026.08.04 | ₩32,238 | ₩32,399 | ₩32,238 | ₩32,238 | 0.00% | 1.3만 |
|---|
| 2026.08.03 | ₩32,211 | ₩32,398 | ₩32,185 | ₩32,225 | +0.04% | 8천 |
|---|
| 2026.07.31 | ₩32,305 | ₩32,438 | ₩32,131 | ₩32,144 | -0.50% | 4.2만 |
|---|
| 2026.07.30 | ₩32,292 | ₩32,760 | ₩32,292 | ₩32,385 | +0.29% | 2.9천 |
|---|
| 2026.07.29 | ₩32,318 | ₩32,813 | ₩32,265 | ₩32,265 | -0.17% | 8.8천 |
|---|
| 2026.07.28 | ₩32,439 | ₩32,800 | ₩32,365 | ₩32,365 | -0.23% | 1.5만 |
|---|
| 2026.07.27 | ₩32,251 | ₩32,439 | ₩32,251 | ₩32,439 | +0.58% | 1.6만 |
|---|
| 2026.07.24 | ₩32,332 | ₩32,559 | ₩32,171 | ₩32,171 | -0.50% | 1만 |
|---|
| 2026.07.23 | ₩32,118 | ₩32,813 | ₩32,118 | ₩32,198 | +0.25% | 8천 |
|---|
| 2026.07.22 | ₩32,251 | ₩32,278 | ₩32,171 | ₩32,197 | -0.17% | 1.3만 |
|---|
| 2026.07.21 | ₩32,292 | ₩32,492 | ₩32,251 | ₩32,305 | +0.04% | 1만 |
|---|
| 2026.07.20 | ₩32,385 | ₩32,573 | ₩32,238 | ₩32,455 | +0.21% | 7천 |
|---|
| 2026.07.17 | ₩32,452 | ₩32,813 | ₩32,245 | ₩32,345 | -0.33% | 4.7만 |
|---|
| 2026.07.16 | ₩32,888 | ₩32,974 | ₩32,292 | ₩32,566 | -0.98% | 2.6만 |
|---|
| 2026.07.15 | ₩32,412 | ₩32,680 | ₩32,385 | ₩32,492 | +0.25% | 8.2천 |
|---|
| 2026.07.14 | ₩32,512 | ₩32,519 | ₩32,392 | ₩32,412 | -0.31% | 3.1천 |
|---|
| 2026.07.13 | ₩32,332 | ₩32,700 | ₩32,332 | ₩32,439 | +0.33% | 2만 |
|---|
| 2026.07.10 | ₩32,372 | ₩32,439 | ₩32,292 | ₩32,439 | +0.21% | 2.9만 |
|---|
| 2026.07.09 | ₩32,292 | ₩32,850 | ₩32,251 | ₩32,345 | +0.17% | 4.3만 |
|---|
| 2026.07.08 | ₩32,573 | ₩32,680 | ₩32,292 | ₩32,292 | -0.86% | 3.4만 |
|---|
| 2026.07.07 | ₩32,613 | ₩32,706 | ₩32,318 | ₩32,439 | -0.53% | 5.2만 |
|---|
| 2026.07.06 | ₩32,706 | ₩32,807 | ₩32,573 | ₩32,760 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩32,840 | ₩32,840 | ₩32,479 | ₩32,706 | -0.41% | 1.7만 |
|---|
| 2026.07.01 | ₩32,599 | ₩32,974 | ₩32,599 | ₩32,773 | +0.53% | 1.3만 |
|---|
| 2026.06.30 | ₩32,894 | ₩32,914 | ₩32,439 | ₩32,706 | -0.57% | 5.2만 |
|---|
| 2026.06.29 | ₩32,733 | ₩32,974 | ₩32,666 | ₩32,733 | 0.00% | 1.5만 |
|---|
| 2026.06.26 | ₩32,746 | ₩32,840 | ₩32,640 | ₩32,807 | +0.18% | 2.2천 |
|---|
| 2026.06.25 | ₩32,813 | ₩32,840 | ₩32,586 | ₩32,840 | +0.08% | 1.2만 |
|---|
| 2026.06.24 | ₩32,894 | ₩32,894 | ₩32,492 | ₩32,639 | -0.77% | 1.2만 |
|---|
| 2026.06.23 | ₩32,947 | ₩32,974 | ₩32,706 | ₩32,706 | -0.73% | 2.4만 |
|---|
| 2026.06.22 | ₩33,081 | ₩33,081 | ₩32,706 | ₩32,974 | -0.32% | 8.7천 |
|---|
| 2026.06.18 | ₩32,773 | ₩33,114 | ₩32,773 | ₩33,001 | +0.69% | 1.4만 |
|---|
| 2026.06.17 | ₩32,706 | ₩32,981 | ₩32,706 | ₩32,894 | +0.57% | 1.4만 |
|---|
| 2026.06.16 | ₩32,960 | ₩33,094 | ₩32,706 | ₩32,787 | -0.53% | 5.3천 |
|---|
| 2026.06.15 | ₩32,894 | ₩33,121 | ₩32,680 | ₩32,960 | +0.20% | 6.1천 |
|---|
| 2026.06.12 | ₩32,653 | ₩32,894 | ₩32,506 | ₩32,894 | +0.74% | 3.7천 |
|---|
| 2026.06.11 | ₩32,506 | ₩32,840 | ₩32,372 | ₩32,573 | +0.21% | 7.3만 |
|---|
| 2026.06.10 | ₩32,532 | ₩32,974 | ₩32,532 | ₩32,546 | +0.04% | 9.7천 |
|---|
| 2026.06.09 | ₩32,760 | ₩32,876 | ₩32,532 | ₩32,613 | -0.45% | 8.3천 |
|---|
| 2026.06.08 | ₩32,947 | ₩32,947 | ₩32,733 | ₩32,760 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩32,894 | ₩32,974 | ₩32,706 | ₩32,720 | -0.53% | 1.2만 |
|---|
| 2026.06.04 | ₩33,108 | ₩33,241 | ₩32,840 | ₩32,920 | -0.57% | 9.6천 |
|---|
| 2026.06.03 | ₩32,974 | ₩33,174 | ₩32,934 | ₩33,121 | +0.45% | 6.2천 |
|---|
| 2026.06.02 | ₩33,134 | ₩33,134 | ₩32,974 | ₩33,041 | -0.28% | 2.3만 |
|---|
| 2026.06.01 | ₩32,974 | ₩33,281 | ₩32,974 | ₩33,134 | +0.49% | 9.8천 |
|---|
| 2026.05.29 | ₩33,215 | ₩33,261 | ₩32,907 | ₩32,947 | -0.81% | 1.4만 |
|---|
| 2026.05.28 | ₩33,281 | ₩33,281 | ₩33,171 | ₩33,215 | -0.20% | 3천 |
|---|
| 2026.05.27 | ₩33,108 | ₩33,296 | ₩33,108 | ₩33,221 | +0.34% | 2.5천 |
|---|
| 2026.05.26 | ₩33,092 | ₩33,295 | ₩33,082 | ₩33,241 | +0.45% | 1만 |
|---|
| 2026.05.22 | ₩33,067 | ₩33,281 | ₩33,047 | ₩33,201 | +0.40% | 4.5천 |
|---|
| 2026.05.21 | ₩32,947 | ₩33,174 | ₩32,934 | ₩33,021 | +0.22% | 2.3만 |
|---|
| 2026.05.20 | ₩32,840 | ₩33,121 | ₩32,840 | ₩33,121 | +0.86% | 7.5천 |
|---|
| 2026.05.19 | ₩33,108 | ₩33,108 | ₩32,867 | ₩32,974 | -0.40% | 8.4천 |
|---|
| 2026.05.18 | ₩33,241 | ₩33,388 | ₩32,974 | ₩33,174 | -0.20% | 4.5천 |
|---|
| 2026.05.15 | ₩33,295 | ₩33,375 | ₩33,134 | ₩33,241 | -0.16% | 6.5천 |
|---|
| 2026.05.14 | ₩33,643 | ₩33,883 | ₩33,643 | ₩33,776 | +0.40% | 2.4천 |
|---|
| 2026.05.13 | ₩33,589 | ₩33,803 | ₩33,589 | ₩33,643 | +0.16% | 5.5천 |
|---|
| 2026.05.12 | ₩33,589 | ₩33,710 | ₩33,537 | ₩33,710 | +0.36% | 7.4천 |
|---|
| 2026.05.11 | ₩33,830 | ₩33,843 | ₩33,482 | ₩33,723 | -0.32% | 4.6천 |
|---|
| 2026.05.08 | ₩33,736 | ₩33,937 | ₩33,736 | ₩33,937 | +0.59% | 3.5천 |
|---|
| 2026.05.07 | ₩33,910 | ₩33,978 | ₩33,723 | ₩33,750 | -0.47% | 5.7천 |
|---|
| 2026.05.06 | ₩33,776 | ₩33,958 | ₩33,710 | ₩33,810 | +0.10% | 6.9천 |
|---|
| 2026.05.05 | ₩33,723 | ₩33,863 | ₩33,723 | ₩33,723 | 0.00% | 3.2천 |
|---|
| 2026.05.04 | ₩33,522 | ₩34,017 | ₩33,522 | ₩33,648 | +0.38% | 4.5천 |
|---|
| 2026.05.01 | ₩33,710 | ₩33,723 | ₩33,456 | ₩33,589 | -0.36% | 1.6천 |
|---|
| 2026.04.30 | ₩33,429 | ₩33,710 | ₩33,375 | ₩33,710 | +0.84% | 1.3만 |
|---|
| 2026.04.29 | ₩33,375 | ₩33,442 | ₩33,375 | ₩33,375 | 0.00% | 9.8천 |
|---|
| 2026.04.28 | ₩33,388 | ₩33,549 | ₩33,375 | ₩33,375 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩33,536 | ₩33,589 | ₩33,388 | ₩33,388 | -0.44% | 4.3천 |
|---|
| 2026.04.24 | ₩33,683 | ₩33,683 | ₩33,375 | ₩33,375 | -0.91% | 3.8천 |
|---|
| 2026.04.23 | ₩33,455 | ₩33,589 | ₩33,375 | ₩33,388 | -0.20% | 7.1천 |
|---|
| 2026.04.22 | ₩33,215 | ₩33,549 | ₩33,215 | ₩33,375 | +0.48% | 2.8만 |
|---|
| 2026.04.21 | ₩33,255 | ₩33,388 | ₩33,175 | ₩33,322 | +0.20% | 3.2만 |
|---|
| 2026.04.20 | ₩33,308 | ₩33,428 | ₩33,225 | ₩33,225 | -0.25% | 2.3만 |
|---|
| 2026.04.17 | ₩33,415 | ₩33,415 | ₩33,174 | ₩33,228 | -0.56% | 3.6만 |
|---|
| 2026.04.16 | ₩33,710 | ₩33,710 | ₩33,322 | ₩33,322 | -1.15% | 7.7천 |
|---|
| 2026.04.15 | ₩33,482 | ₩33,522 | ₩33,362 | ₩33,429 | -0.16% | 1.8만 |
|---|
| 2026.04.14 | ₩33,522 | ₩33,522 | ₩33,442 | ₩33,482 | -0.12% | 1.3만 |
|---|
| 2026.04.13 | ₩33,402 | ₩33,482 | ₩33,402 | ₩33,442 | +0.12% | 6.7천 |
|---|
| 2026.04.10 | ₩33,562 | ₩33,562 | ₩33,442 | ₩33,442 | -0.36% | 2.7만 |
|---|
| 2026.04.09 | ₩33,348 | ₩33,542 | ₩33,348 | ₩33,502 | +0.46% | 1.9만 |
|---|
| 2026.04.08 | ₩33,469 | ₩33,542 | ₩33,161 | ₩33,228 | -0.72% | 11.1만 |
|---|
| 2026.04.07 | ₩33,542 | ₩33,643 | ₩33,121 | ₩33,362 | -0.54% | 12만 |
|---|
| 2026.04.06 | ₩33,536 | ₩33,576 | ₩33,372 | ₩33,576 | +0.12% | 9.8천 |
|---|
| 2026.04.02 | ₩33,469 | ₩33,602 | ₩33,429 | ₩33,536 | +0.20% | 2.6천 |
|---|
| 2026.04.01 | ₩33,496 | ₩33,576 | ₩33,335 | ₩33,576 | +0.24% | 5.1만 |
|---|
| 2026.03.31 | ₩33,843 | ₩34,071 | ₩33,348 | ₩33,402 | -1.30% | 27.9만 |
|---|
| 2026.03.30 | ₩33,496 | ₩34,071 | ₩33,375 | ₩33,843 | +1.04% | 2.1만 |
|---|
| 2026.03.27 | ₩33,108 | ₩33,656 | ₩33,121 | ₩33,643 | +1.62% | 3.6만 |
|---|
| 2026.03.26 | ₩33,542 | ₩33,629 | ₩33,108 | ₩33,108 | -1.30% | 6.2만 |
|---|
| 2026.03.25 | ₩33,455 | ₩34,097 | ₩33,442 | ₩33,710 | +0.76% | 3.3만 |
|---|
| 2026.03.24 | ₩33,496 | ₩33,676 | ₩33,375 | ₩33,375 | -0.36% | 4.4만 |
|---|
| 2026.03.23 | ₩33,689 | ₩33,689 | ₩33,348 | ₩33,482 | -0.62% | 3.4만 |
|---|
| 2026.03.20 | ₩33,776 | ₩33,776 | ₩33,335 | ₩33,549 | -0.67% | 3.9만 |
|---|
| 2026.03.19 | ₩33,696 | ₩33,776 | ₩33,442 | ₩33,656 | -0.12% | 4.6만 |
|---|
| 2026.03.18 | ₩33,643 | ₩33,817 | ₩33,469 | ₩33,643 | 0.00% | 2.9만 |
|---|
| 2026.03.17 | ₩33,830 | ₩33,977 | ₩33,643 | ₩33,790 | -0.12% | 3.7만 |
|---|
| 2026.03.16 | ₩33,656 | ₩34,124 | ₩33,656 | ₩33,990 | +0.99% | 2.2만 |
|---|
| 2026.03.13 | ₩33,546 | ₩33,843 | ₩33,546 | ₩33,723 | +0.53% | 1.6만 |
|---|
| 2026.03.12 | ₩33,568 | ₩33,870 | ₩33,506 | ₩33,830 | +0.78% | 9.4천 |
|---|
| 2026.03.11 | ₩33,442 | ₩33,763 | ₩33,442 | ₩33,763 | +0.96% | 2만 |
|---|
| 2026.03.10 | ₩33,500 | ₩33,536 | ₩33,375 | ₩33,482 | -0.05% | 1.5천 |
|---|
| 2026.03.09 | ₩33,375 | ₩33,522 | ₩33,308 | ₩33,482 | +0.32% | 826 |
|---|
| 2026.03.06 | ₩33,348 | ₩33,415 | ₩33,308 | ₩33,308 | -0.12% | 811 |
|---|
| 2026.03.05 | ₩33,469 | ₩33,536 | ₩33,362 | ₩33,362 | -0.32% | 941 |
|---|
| 2026.03.04 | ₩33,415 | ₩33,549 | ₩33,415 | ₩33,549 | +0.40% | 147 |
|---|
| 2026.03.03 | ₩33,442 | ₩33,496 | ₩33,322 | ₩33,415 | -0.08% | 1.9천 |
|---|
| 2026.03.02 | ₩33,469 | ₩33,509 | ₩33,255 | ₩33,475 | +0.02% | 4.2천 |
|---|
| 2026.02.27 | ₩33,455 | ₩33,509 | ₩33,174 | ₩33,388 | -0.20% | 2만 |
|---|
| 2026.02.26 | ₩33,415 | ₩33,522 | ₩33,415 | ₩33,482 | +0.20% | 1만 |
|---|
| 2026.02.25 | ₩33,308 | ₩33,522 | ₩33,308 | ₩33,415 | +0.32% | 1.3천 |
|---|
| 2026.02.24 | ₩33,348 | ₩33,539 | ₩33,322 | ₩33,376 | +0.08% | 1.9천 |
|---|
| 2026.02.23 | ₩33,442 | ₩33,509 | ₩33,308 | ₩33,335 | -0.32% | 1.9천 |
|---|
| 2026.02.20 | ₩33,455 | ₩33,589 | ₩33,442 | ₩33,482 | +0.08% | 8.1천 |
|---|
| 2026.02.19 | ₩33,455 | ₩33,562 | ₩33,455 | ₩33,455 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩33,482 | ₩33,603 | ₩33,415 | ₩33,496 | +0.04% | 1.3만 |
|---|
| 2026.02.17 | ₩33,308 | ₩33,562 | ₩33,241 | ₩33,522 | +0.64% | 1.7만 |
|---|
| 2026.02.13 | ₩33,255 | ₩33,335 | ₩33,174 | ₩33,322 | +0.20% | 1.5만 |
|---|
| 2026.02.12 | ₩33,723 | ₩33,803 | ₩33,496 | ₩33,750 | +0.08% | 2.1만 |
|---|
| 2026.02.11 | ₩33,763 | ₩33,830 | ₩33,663 | ₩33,803 | +0.12% | 2.9천 |
|---|
| 2026.02.10 | ₩33,683 | ₩33,750 | ₩33,683 | ₩33,750 | +0.20% | 1.5천 |
|---|
| 2026.02.09 | ₩33,656 | ₩33,683 | ₩33,569 | ₩33,683 | +0.08% | 7.8천 |
|---|
| 2026.02.06 | ₩33,469 | ₩33,649 | ₩33,469 | ₩33,643 | +0.52% | 9.5천 |
|---|
| 2026.02.05 | ₩33,589 | ₩33,589 | ₩33,415 | ₩33,442 | -0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩33,669 | ₩33,696 | ₩33,442 | ₩33,589 | -0.24% | 8.6천 |
|---|
| 2026.02.03 | ₩33,429 | ₩33,656 | ₩33,281 | ₩33,616 | +0.56% | 9.7만 |
|---|
| 2026.02.02 | ₩33,375 | ₩33,536 | ₩33,335 | ₩33,415 | +0.12% | 10.2만 |
|---|
| 2026.01.30 | ₩34,108 | ₩34,108 | ₩33,134 | ₩33,281 | -2.42% | 24.4만 |
|---|
| 2026.01.29 | ₩34,512 | ₩34,512 | ₩33,977 | ₩34,432 | -0.23% | 4.7만 |
|---|
| 2026.01.28 | ₩34,245 | ₩34,780 | ₩33,977 | ₩34,512 | +0.78% | 6.7만 |
|---|
| 2026.01.27 | ₩33,937 | ₩34,271 | ₩33,870 | ₩34,271 | +0.99% | 2.4만 |
|---|
| 2026.01.26 | ₩33,924 | ₩34,031 | ₩33,776 | ₩33,910 | -0.04% | 4.2만 |
|---|
| 2026.01.23 | ₩33,910 | ₩35,355 | ₩33,723 | ₩33,977 | +0.20% | 9.2만 |
|---|
| 2026.01.22 | ₩33,750 | ₩33,910 | ₩33,696 | ₩33,910 | +0.48% | 2.2만 |
|---|
| 2026.01.21 | ₩33,803 | ₩33,910 | ₩33,683 | ₩33,843 | +0.12% | 1.2만 |
|---|
| 2026.01.20 | ₩33,710 | ₩33,910 | ₩33,710 | ₩33,897 | +0.56% | 1만 |
|---|
| 2026.01.16 | ₩33,750 | ₩33,910 | ₩33,707 | ₩33,843 | +0.28% | 1.2만 |
|---|
| 2026.01.15 | ₩33,723 | ₩33,910 | ₩33,683 | ₩33,910 | +0.56% | 5.9천 |
|---|
| 2026.01.14 | ₩33,669 | ₩33,910 | ₩33,643 | ₩33,691 | +0.06% | 1.6만 |
|---|
| 2026.01.13 | ₩33,910 | ₩33,910 | ₩33,562 | ₩33,910 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩33,522 | ₩33,964 | ₩33,429 | ₩33,950 | +1.28% | 1.2만 |
|---|
| 2026.01.09 | ₩33,402 | ₩33,562 | ₩33,402 | ₩33,516 | +0.34% | 5.1천 |
|---|
| 2026.01.08 | ₩33,402 | ₩33,562 | ₩33,402 | ₩33,455 | +0.16% | 8천 |
|---|
| 2026.01.07 | ₩33,295 | ₩33,706 | ₩33,295 | ₩33,348 | +0.16% | 1.9만 |
|---|
| 2026.01.06 | ₩33,610 | ₩33,610 | ₩32,211 | ₩33,235 | -1.12% | 4.4만 |
|---|
| 2026.01.05 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,557 | ₩33,582 | ₩33,188 | ₩33,469 | -0.26% | 1.6만 |
|---|
| 2025.12.30 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 1천 |
|---|
| 2025.12.29 | ₩33,442 | ₩33,587 | ₩33,442 | ₩33,496 | +0.16% | 1만 |
|---|
| 2025.12.26 | ₩33,790 | ₩33,843 | ₩33,509 | ₩33,584 | -0.61% | 6.6천 |
|---|
| 2025.12.24 | ₩33,529 | ₩33,562 | ₩33,442 | ₩33,442 | -0.26% | 2천 |
|---|
| 2025.12.23 | ₩33,517 | ₩33,629 | ₩33,442 | ₩33,442 | -0.22% | 3.7천 |
|---|
| 2025.12.22 | ₩33,663 | ₩33,663 | ₩33,375 | ₩33,442 | -0.66% | 1.5만 |
|---|
| 2025.12.19 | ₩33,576 | ₩33,576 | ₩33,442 | ₩33,455 | -0.36% | 1.1만 |
|---|
| 2025.12.18 | ₩33,455 | ₩33,720 | ₩33,455 | ₩33,455 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩33,442 | ₩33,796 | ₩33,442 | ₩33,669 | +0.68% | 9.5천 |
|---|
| 2025.12.16 | ₩33,442 | ₩33,536 | ₩33,442 | ₩33,442 | 0.00% | 2.8만 |
|---|
| 2025.12.15 | ₩33,442 | ₩33,469 | ₩33,442 | ₩33,442 | -0.00% | 3.9천 |
|---|
| 2025.12.12 | ₩33,442 | ₩33,663 | ₩33,442 | ₩33,442 | 0.00% | 5.4천 |
|---|
| 2025.12.11 | ₩33,469 | ₩33,496 | ₩33,174 | ₩33,496 | +0.08% | 1.7만 |
|---|
| 2025.12.10 | ₩33,643 | ₩33,643 | ₩33,375 | ₩33,389 | -0.76% | 8.8천 |
|---|
| 2025.12.09 | ₩33,471 | ₩33,549 | ₩33,375 | ₩33,375 | -0.29% | 7천 |
|---|
| 2025.12.08 | ₩33,442 | ₩33,561 | ₩33,308 | ₩33,322 | -0.36% | 1.2만 |
|---|
| 2025.12.05 | ₩33,442 | ₩33,602 | ₩33,375 | ₩33,402 | -0.12% | 3.7천 |
|---|
| 2025.12.04 | ₩33,550 | ₩33,576 | ₩33,375 | ₩33,576 | +0.08% | 7.6천 |
|---|
| 2025.12.03 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 1.6천 |
|---|
| 2025.12.02 | ₩33,643 | ₩33,710 | ₩33,375 | ₩33,549 | -0.28% | 4.8천 |
|---|
| 2025.12.01 | ₩33,616 | ₩34,392 | ₩33,609 | ₩33,817 | +0.60% | 1.5만 |
|---|
| 2025.11.28 | ₩33,576 | ₩33,643 | ₩33,308 | ₩33,442 | -0.40% | 5.4천 |
|---|
| 2025.11.26 | ₩33,576 | ₩33,643 | ₩33,352 | ₩33,482 | -0.28% | 9.5천 |
|---|
| 2025.11.25 | ₩33,314 | ₩33,367 | ₩33,241 | ₩33,255 | -0.18% | 6.3천 |
|---|
| 2025.11.24 | ₩33,268 | ₩33,402 | ₩33,188 | ₩33,359 | +0.27% | 2.7만 |
|---|
| 2025.11.21 | ₩33,422 | ₩33,422 | ₩33,175 | ₩33,201 | -0.66% | 1.1만 |
|---|
| 2025.11.20 | ₩33,368 | ₩33,428 | ₩33,268 | ₩33,428 | +0.18% | 5.7천 |
|---|
| 2025.11.19 | ₩33,291 | ₩33,482 | ₩33,291 | ₩33,455 | +0.49% | 6.4천 |
|---|
| 2025.11.18 | ₩33,308 | ₩33,710 | ₩33,308 | ₩33,710 | +1.20% | 7.5천 |
|---|
| 2025.11.17 | ₩33,335 | ₩33,496 | ₩33,322 | ₩33,388 | +0.16% | 4.1천 |
|---|
| 2025.11.14 | ₩33,295 | ₩33,314 | ₩33,108 | ₩33,314 | +0.06% | 1.2만 |
|---|
| 2025.11.13 | ₩33,576 | ₩33,696 | ₩33,576 | ₩33,616 | +0.12% | 1만 |
|---|
| 2025.11.12 | ₩33,629 | ₩33,629 | ₩33,576 | ₩33,603 | -0.08% | 5천 |
|---|
| 2025.11.11 | ₩33,723 | ₩33,741 | ₩33,603 | ₩33,629 | -0.28% | 4.2천 |
|---|
| 2025.11.10 | ₩33,589 | ₩33,827 | ₩33,576 | ₩33,576 | -0.04% | 4천 |
|---|
| 2025.11.07 | ₩33,536 | ₩33,781 | ₩33,536 | ₩33,562 | +0.08% | 3.6천 |
|---|
| 2025.11.06 | ₩33,522 | ₩33,750 | ₩33,509 | ₩33,643 | +0.36% | 1.2만 |
|---|
| 2025.11.05 | ₩33,536 | ₩33,710 | ₩33,522 | ₩33,540 | +0.01% | 1.7만 |
|---|
| 2025.11.04 | ₩33,549 | ₩33,603 | ₩33,509 | ₩33,540 | -0.03% | 8.5천 |
|---|
| 2025.11.03 | ₩33,536 | ₩33,776 | ₩33,522 | ₩33,562 | +0.08% | 6.3천 |
|---|
| 2025.10.31 | ₩33,522 | ₩33,736 | ₩33,522 | ₩33,736 | +0.64% | 7.6천 |
|---|
| 2025.10.30 | ₩33,523 | ₩33,616 | ₩33,496 | ₩33,583 | +0.18% | 1.4만 |
|---|
| 2025.10.29 | ₩33,643 | ₩33,830 | ₩33,522 | ₩33,562 | -0.24% | 3.2만 |
|---|
| 2025.10.28 | ₩33,683 | ₩33,743 | ₩33,643 | ₩33,643 | -0.12% | 2.9천 |
|---|
| 2025.10.27 | ₩33,843 | ₩33,843 | ₩33,525 | ₩33,710 | -0.39% | 3.5천 |
|---|
| 2025.10.24 | ₩33,576 | ₩33,703 | ₩33,536 | ₩33,576 | 0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩33,509 | ₩33,761 | ₩33,497 | ₩33,689 | +0.54% | 7.4천 |
|---|
| 2025.10.22 | ₩33,656 | ₩33,830 | ₩33,549 | ₩33,656 | +0.00% | 4.8천 |
|---|
| 2025.10.21 | ₩33,643 | ₩33,643 | ₩33,562 | ₩33,566 | -0.23% | 2만 |
|---|
| 2025.10.20 | ₩33,522 | ₩33,712 | ₩33,522 | ₩33,619 | +0.29% | 7.2천 |
|---|
| 2025.10.17 | ₩33,710 | ₩33,750 | ₩33,536 | ₩33,536 | -0.52% | 1.5천 |
|---|
| 2025.10.16 | ₩33,750 | ₩33,750 | ₩33,494 | ₩33,576 | -0.52% | 3.6천 |
|---|
| 2025.10.15 | ₩33,600 | ₩33,600 | ₩33,576 | ₩33,576 | -0.07% | 1.1천 |
|---|
| 2025.10.14 | ₩33,790 | ₩33,790 | ₩33,469 | ₩33,710 | -0.24% | 2.1만 |
|---|
| 2025.10.13 | ₩33,656 | ₩33,723 | ₩33,656 | ₩33,710 | +0.16% | 1.7천 |
|---|
| 2025.10.10 | ₩33,578 | ₩33,730 | ₩33,456 | ₩33,588 | +0.03% | 8천 |
|---|
