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 | ₩30,294 | ₩30,637 | ₩30,294 | ₩30,617 | +1.06% | 9.7천 |
| 2026.10.08 | ₩30,256 | ₩30,751 | ₩29,942 | ₩30,443 | +0.62% | 2.5만 |
| 2026.10.07 | ₩31,165 | ₩31,432 | ₩28,692 | ₩30,390 | -2.49% | 5만 |
| 2026.10.06 | ₩31,272 | ₩32,029 | ₩31,272 | ₩31,345 | +0.24% | 1.2만 |
| 2026.10.05 | ₩31,740 | ₩32,088 | ₩31,085 | ₩31,406 | -1.05% | 5.3만 |
| 2026.10.02 | ₩31,981 | ₩32,235 | ₩31,874 | ₩31,874 | -0.33% | 4.8천 |
| 2026.10.01 | ₩32,596 | ₩32,659 | ₩31,767 | ₩31,994 | -1.85% | 3.8만 |
| 2026.09.30 | ₩33,023 | ₩33,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,596 |
| ₩32,729 |
| -0.89% |
| 19.6만 |
| 2026.09.29 | ₩32,475 | ₩33,090 | ₩32,235 | ₩32,930 | +1.40% | 6.1만 |
|---|
| 2026.09.28 | ₩32,435 | ₩32,662 | ₩32,408 | ₩32,636 | +0.62% | 2.1만 |
|---|
| 2026.09.25 | ₩32,529 | ₩32,756 | ₩32,250 | ₩32,596 | +0.21% | 2.8만 |
|---|
| 2026.09.24 | ₩32,301 | ₩32,823 | ₩32,061 | ₩32,622 | +0.99% | 1.7만 |
|---|
| 2026.09.23 | ₩32,408 | ₩32,408 | ₩32,088 | ₩32,154 | -0.78% | 2.5만 |
|---|
| 2026.09.22 | ₩32,355 | ₩32,482 | ₩32,187 | ₩32,362 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩32,382 | ₩32,475 | ₩32,168 | ₩32,422 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩32,288 | ₩32,449 | ₩32,288 | ₩32,382 | +0.29% | 2.5만 |
|---|
| 2026.09.17 | ₩32,088 | ₩32,432 | ₩31,981 | ₩32,328 | +0.75% | 2.3만 |
|---|
| 2026.09.16 | ₩31,954 | ₩32,208 | ₩31,714 | ₩31,940 | -0.04% | 1.2만 |
|---|
| 2026.09.15 | ₩32,034 | ₩32,088 | ₩31,486 | ₩32,021 | -0.04% | 2만 |
|---|
| 2026.09.14 | ₩31,914 | ₩32,248 | ₩31,887 | ₩31,927 | +0.04% | 1.3만 |
|---|
| 2026.09.11 | ₩32,047 | ₩32,114 | ₩31,903 | ₩31,903 | -0.45% | 1.4만 |
|---|
| 2026.09.10 | ₩32,114 | ₩32,301 | ₩31,887 | ₩31,900 | -0.67% | 1.8만 |
|---|
| 2026.09.09 | ₩32,208 | ₩32,261 | ₩32,154 | ₩32,154 | -0.17% | 1만 |
|---|
| 2026.09.08 | ₩32,288 | ₩32,446 | ₩32,168 | ₩32,241 | -0.14% | 3.7만 |
|---|
| 2026.09.04 | ₩32,168 | ₩32,328 | ₩32,168 | ₩32,315 | +0.46% | 4.8천 |
|---|
| 2026.09.03 | ₩32,181 | ₩32,328 | ₩32,168 | ₩32,248 | +0.21% | 8.9천 |
|---|
| 2026.09.02 | ₩32,288 | ₩32,328 | ₩32,196 | ₩32,255 | -0.10% | 9천 |
|---|
| 2026.09.01 | ₩32,168 | ₩32,355 | ₩32,168 | ₩32,355 | +0.58% | 1.5만 |
|---|
| 2026.08.31 | ₩32,088 | ₩32,215 | ₩32,021 | ₩32,168 | +0.25% | 9.4천 |
|---|
| 2026.08.28 | ₩32,221 | ₩32,288 | ₩32,154 | ₩32,181 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩32,342 | ₩32,342 | ₩32,221 | ₩32,255 | -0.27% | 4.6천 |
|---|
| 2026.08.26 | ₩32,235 | ₩32,355 | ₩32,235 | ₩32,236 | +0.00% | 1만 |
|---|
| 2026.08.25 | ₩32,261 | ₩32,439 | ₩32,236 | ₩32,355 | +0.29% | 4.2천 |
|---|
| 2026.08.24 | ₩32,261 | ₩32,449 | ₩32,181 | ₩32,368 | +0.33% | 9.4천 |
|---|
| 2026.08.21 | ₩32,449 | ₩32,449 | ₩32,234 | ₩32,268 | -0.56% | 7.7천 |
|---|
| 2026.08.20 | ₩32,181 | ₩32,368 | ₩32,168 | ₩32,288 | +0.33% | 7천 |
|---|
| 2026.08.19 | ₩32,168 | ₩32,435 | ₩32,141 | ₩32,368 | +0.62% | 2.7만 |
|---|
| 2026.08.18 | ₩32,034 | ₩32,114 | ₩32,021 | ₩32,021 | -0.04% | 1.5만 |
|---|
| 2026.08.17 | ₩32,328 | ₩32,328 | ₩31,981 | ₩32,114 | -0.66% | 1.1만 |
|---|
| 2026.08.14 | ₩32,462 | ₩32,622 | ₩32,344 | ₩32,489 | +0.08% | 6.6천 |
|---|
| 2026.08.13 | ₩32,442 | ₩32,509 | ₩32,302 | ₩32,435 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩32,248 | ₩32,622 | ₩32,248 | ₩32,622 | +1.16% | 5.3천 |
|---|
| 2026.08.11 | ₩32,194 | ₩32,301 | ₩32,194 | ₩32,301 | +0.33% | 9.2천 |
|---|
| 2026.08.10 | ₩32,168 | ₩32,248 | ₩32,155 | ₩32,208 | +0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩32,101 | ₩32,261 | ₩32,088 | ₩32,173 | +0.22% | 8.3천 |
|---|
| 2026.08.06 | ₩32,061 | ₩32,315 | ₩32,061 | ₩32,168 | +0.33% | 1.3만 |
|---|
| 2026.08.05 | ₩32,221 | ₩32,288 | ₩31,954 | ₩32,061 | -0.50% | 5.6만 |
|---|
| 2026.08.04 | ₩32,221 | ₩32,382 | ₩32,221 | ₩32,221 | 0.00% | 1.3만 |
|---|
| 2026.08.03 | ₩32,194 | ₩32,381 | ₩32,168 | ₩32,208 | +0.04% | 8천 |
|---|
| 2026.07.31 | ₩32,288 | ₩32,421 | ₩32,114 | ₩32,128 | -0.50% | 4.2만 |
|---|
| 2026.07.30 | ₩32,275 | ₩32,743 | ₩32,275 | ₩32,368 | +0.29% | 2.9천 |
|---|
| 2026.07.29 | ₩32,301 | ₩32,796 | ₩32,248 | ₩32,248 | -0.17% | 8.8천 |
|---|
| 2026.07.28 | ₩32,422 | ₩32,783 | ₩32,348 | ₩32,348 | -0.23% | 1.5만 |
|---|
| 2026.07.27 | ₩32,235 | ₩32,422 | ₩32,235 | ₩32,422 | +0.58% | 1.6만 |
|---|
| 2026.07.24 | ₩32,315 | ₩32,542 | ₩32,154 | ₩32,154 | -0.50% | 1만 |
|---|
| 2026.07.23 | ₩32,101 | ₩32,796 | ₩32,101 | ₩32,181 | +0.25% | 8천 |
|---|
| 2026.07.22 | ₩32,235 | ₩32,261 | ₩32,154 | ₩32,180 | -0.17% | 1.3만 |
|---|
| 2026.07.21 | ₩32,275 | ₩32,475 | ₩32,235 | ₩32,288 | +0.04% | 1만 |
|---|
| 2026.07.20 | ₩32,368 | ₩32,555 | ₩32,221 | ₩32,438 | +0.21% | 7천 |
|---|
| 2026.07.17 | ₩32,435 | ₩32,796 | ₩32,228 | ₩32,328 | -0.33% | 4.7만 |
|---|
| 2026.07.16 | ₩32,871 | ₩32,957 | ₩32,275 | ₩32,549 | -0.98% | 2.6만 |
|---|
| 2026.07.15 | ₩32,395 | ₩32,662 | ₩32,368 | ₩32,475 | +0.25% | 8.2천 |
|---|
| 2026.07.14 | ₩32,495 | ₩32,502 | ₩32,375 | ₩32,395 | -0.31% | 3.1천 |
|---|
| 2026.07.13 | ₩32,315 | ₩32,682 | ₩32,315 | ₩32,422 | +0.33% | 2만 |
|---|
| 2026.07.10 | ₩32,355 | ₩32,422 | ₩32,275 | ₩32,422 | +0.21% | 2.9만 |
|---|
| 2026.07.09 | ₩32,275 | ₩32,832 | ₩32,235 | ₩32,328 | +0.17% | 4.3만 |
|---|
| 2026.07.08 | ₩32,555 | ₩32,662 | ₩32,275 | ₩32,275 | -0.86% | 3.4만 |
|---|
| 2026.07.07 | ₩32,596 | ₩32,689 | ₩32,301 | ₩32,422 | -0.53% | 5.2만 |
|---|
| 2026.07.06 | ₩32,689 | ₩32,789 | ₩32,555 | ₩32,743 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩32,823 | ₩32,823 | ₩32,462 | ₩32,689 | -0.41% | 1.7만 |
|---|
| 2026.07.01 | ₩32,582 | ₩32,957 | ₩32,582 | ₩32,756 | +0.53% | 1.3만 |
|---|
| 2026.06.30 | ₩32,876 | ₩32,896 | ₩32,422 | ₩32,689 | -0.57% | 5.2만 |
|---|
| 2026.06.29 | ₩32,716 | ₩32,957 | ₩32,649 | ₩32,716 | 0.00% | 1.5만 |
|---|
| 2026.06.26 | ₩32,729 | ₩32,823 | ₩32,622 | ₩32,789 | +0.18% | 2.2천 |
|---|
| 2026.06.25 | ₩32,796 | ₩32,823 | ₩32,569 | ₩32,823 | +0.08% | 1.2만 |
|---|
| 2026.06.24 | ₩32,876 | ₩32,876 | ₩32,475 | ₩32,622 | -0.77% | 1.2만 |
|---|
| 2026.06.23 | ₩32,930 | ₩32,956 | ₩32,689 | ₩32,689 | -0.73% | 2.4만 |
|---|
| 2026.06.22 | ₩33,064 | ₩33,064 | ₩32,689 | ₩32,957 | -0.32% | 8.7천 |
|---|
| 2026.06.18 | ₩32,756 | ₩33,097 | ₩32,756 | ₩32,983 | +0.69% | 1.4만 |
|---|
| 2026.06.17 | ₩32,689 | ₩32,963 | ₩32,689 | ₩32,876 | +0.57% | 1.4만 |
|---|
| 2026.06.16 | ₩32,943 | ₩33,077 | ₩32,689 | ₩32,769 | -0.53% | 5.3천 |
|---|
| 2026.06.15 | ₩32,876 | ₩33,104 | ₩32,662 | ₩32,943 | +0.20% | 6.1천 |
|---|
| 2026.06.12 | ₩32,636 | ₩32,876 | ₩32,489 | ₩32,876 | +0.74% | 3.7천 |
|---|
| 2026.06.11 | ₩32,489 | ₩32,823 | ₩32,355 | ₩32,555 | +0.21% | 7.3만 |
|---|
| 2026.06.10 | ₩32,515 | ₩32,957 | ₩32,515 | ₩32,529 | +0.04% | 9.7천 |
|---|
| 2026.06.09 | ₩32,743 | ₩32,859 | ₩32,515 | ₩32,596 | -0.45% | 8.3천 |
|---|
| 2026.06.08 | ₩32,930 | ₩32,930 | ₩32,716 | ₩32,743 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩32,876 | ₩32,957 | ₩32,689 | ₩32,703 | -0.53% | 1.2만 |
|---|
| 2026.06.04 | ₩33,090 | ₩33,224 | ₩32,823 | ₩32,903 | -0.57% | 9.6천 |
|---|
| 2026.06.03 | ₩32,957 | ₩33,157 | ₩32,916 | ₩33,104 | +0.45% | 6.2천 |
|---|
| 2026.06.02 | ₩33,117 | ₩33,117 | ₩32,957 | ₩33,023 | -0.28% | 2.3만 |
|---|
| 2026.06.01 | ₩32,957 | ₩33,264 | ₩32,957 | ₩33,117 | +0.49% | 9.8천 |
|---|
| 2026.05.29 | ₩33,197 | ₩33,244 | ₩32,890 | ₩32,930 | -0.81% | 1.4만 |
|---|
| 2026.05.28 | ₩33,264 | ₩33,264 | ₩33,153 | ₩33,197 | -0.20% | 3천 |
|---|
| 2026.05.27 | ₩33,090 | ₩33,279 | ₩33,090 | ₩33,204 | +0.34% | 2.5천 |
|---|
| 2026.05.26 | ₩33,075 | ₩33,277 | ₩33,064 | ₩33,224 | +0.45% | 1만 |
|---|
| 2026.05.22 | ₩33,050 | ₩33,264 | ₩33,030 | ₩33,184 | +0.40% | 4.5천 |
|---|
| 2026.05.21 | ₩32,930 | ₩33,157 | ₩32,916 | ₩33,003 | +0.22% | 2.3만 |
|---|
| 2026.05.20 | ₩32,823 | ₩33,104 | ₩32,823 | ₩33,104 | +0.86% | 7.5천 |
|---|
| 2026.05.19 | ₩33,090 | ₩33,090 | ₩32,850 | ₩32,957 | -0.40% | 8.4천 |
|---|
| 2026.05.18 | ₩33,224 | ₩33,371 | ₩32,957 | ₩33,157 | -0.20% | 4.5천 |
|---|
| 2026.05.15 | ₩33,277 | ₩33,358 | ₩33,117 | ₩33,224 | -0.16% | 6.5천 |
|---|
| 2026.05.14 | ₩33,625 | ₩33,866 | ₩33,625 | ₩33,759 | +0.40% | 2.4천 |
|---|
| 2026.05.13 | ₩33,572 | ₩33,785 | ₩33,572 | ₩33,625 | +0.16% | 5.5천 |
|---|
| 2026.05.12 | ₩33,572 | ₩33,692 | ₩33,519 | ₩33,692 | +0.36% | 7.4천 |
|---|
| 2026.05.11 | ₩33,812 | ₩33,826 | ₩33,465 | ₩33,705 | -0.32% | 4.6천 |
|---|
| 2026.05.08 | ₩33,719 | ₩33,919 | ₩33,719 | ₩33,919 | +0.59% | 3.5천 |
|---|
| 2026.05.07 | ₩33,892 | ₩33,960 | ₩33,705 | ₩33,732 | -0.47% | 5.7천 |
|---|
| 2026.05.06 | ₩33,759 | ₩33,940 | ₩33,692 | ₩33,792 | +0.10% | 6.9천 |
|---|
| 2026.05.05 | ₩33,705 | ₩33,846 | ₩33,705 | ₩33,705 | 0.00% | 3.2천 |
|---|
| 2026.05.04 | ₩33,505 | ₩33,999 | ₩33,505 | ₩33,631 | +0.38% | 4.5천 |
|---|
| 2026.05.01 | ₩33,692 | ₩33,705 | ₩33,438 | ₩33,572 | -0.36% | 1.6천 |
|---|
| 2026.04.30 | ₩33,411 | ₩33,692 | ₩33,358 | ₩33,692 | +0.84% | 1.3만 |
|---|
| 2026.04.29 | ₩33,358 | ₩33,425 | ₩33,358 | ₩33,358 | 0.00% | 9.8천 |
|---|
| 2026.04.28 | ₩33,371 | ₩33,531 | ₩33,358 | ₩33,358 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩33,518 | ₩33,572 | ₩33,371 | ₩33,371 | -0.44% | 4.3천 |
|---|
| 2026.04.24 | ₩33,665 | ₩33,665 | ₩33,358 | ₩33,358 | -0.91% | 3.8천 |
|---|
| 2026.04.23 | ₩33,438 | ₩33,571 | ₩33,358 | ₩33,371 | -0.20% | 7.1천 |
|---|
| 2026.04.22 | ₩33,197 | ₩33,531 | ₩33,197 | ₩33,358 | +0.48% | 2.8만 |
|---|
| 2026.04.21 | ₩33,237 | ₩33,371 | ₩33,158 | ₩33,304 | +0.20% | 3.2만 |
|---|
| 2026.04.20 | ₩33,291 | ₩33,411 | ₩33,208 | ₩33,208 | -0.25% | 2.3만 |
|---|
| 2026.04.17 | ₩33,398 | ₩33,398 | ₩33,157 | ₩33,211 | -0.56% | 3.6만 |
|---|
| 2026.04.16 | ₩33,692 | ₩33,692 | ₩33,304 | ₩33,304 | -1.15% | 7.7천 |
|---|
| 2026.04.15 | ₩33,465 | ₩33,505 | ₩33,344 | ₩33,411 | -0.16% | 1.8만 |
|---|
| 2026.04.14 | ₩33,505 | ₩33,505 | ₩33,425 | ₩33,465 | -0.12% | 1.3만 |
|---|
| 2026.04.13 | ₩33,384 | ₩33,465 | ₩33,384 | ₩33,425 | +0.12% | 6.7천 |
|---|
| 2026.04.10 | ₩33,545 | ₩33,545 | ₩33,425 | ₩33,425 | -0.36% | 2.7만 |
|---|
| 2026.04.09 | ₩33,331 | ₩33,525 | ₩33,331 | ₩33,485 | +0.46% | 1.9만 |
|---|
| 2026.04.08 | ₩33,451 | ₩33,525 | ₩33,144 | ₩33,211 | -0.72% | 11.1만 |
|---|
| 2026.04.07 | ₩33,525 | ₩33,625 | ₩33,104 | ₩33,344 | -0.54% | 12만 |
|---|
| 2026.04.06 | ₩33,518 | ₩33,558 | ₩33,354 | ₩33,558 | +0.12% | 9.8천 |
|---|
| 2026.04.02 | ₩33,451 | ₩33,585 | ₩33,411 | ₩33,518 | +0.20% | 2.6천 |
|---|
| 2026.04.01 | ₩33,478 | ₩33,558 | ₩33,318 | ₩33,558 | +0.24% | 5.1만 |
|---|
| 2026.03.31 | ₩33,826 | ₩34,053 | ₩33,331 | ₩33,384 | -1.30% | 27.9만 |
|---|
| 2026.03.30 | ₩33,478 | ₩34,053 | ₩33,358 | ₩33,826 | +1.04% | 2.1만 |
|---|
| 2026.03.27 | ₩33,090 | ₩33,638 | ₩33,104 | ₩33,625 | +1.62% | 3.6만 |
|---|
| 2026.03.26 | ₩33,525 | ₩33,612 | ₩33,090 | ₩33,090 | -1.30% | 6.2만 |
|---|
| 2026.03.25 | ₩33,438 | ₩34,080 | ₩33,425 | ₩33,692 | +0.76% | 3.3만 |
|---|
| 2026.03.24 | ₩33,478 | ₩33,658 | ₩33,358 | ₩33,358 | -0.36% | 4.4만 |
|---|
| 2026.03.23 | ₩33,672 | ₩33,672 | ₩33,331 | ₩33,465 | -0.62% | 3.4만 |
|---|
| 2026.03.20 | ₩33,759 | ₩33,759 | ₩33,318 | ₩33,531 | -0.67% | 3.9만 |
|---|
| 2026.03.19 | ₩33,678 | ₩33,759 | ₩33,425 | ₩33,638 | -0.12% | 4.6만 |
|---|
| 2026.03.18 | ₩33,625 | ₩33,799 | ₩33,451 | ₩33,625 | 0.00% | 2.9만 |
|---|
| 2026.03.17 | ₩33,812 | ₩33,959 | ₩33,625 | ₩33,772 | -0.12% | 3.7만 |
|---|
| 2026.03.16 | ₩33,638 | ₩34,106 | ₩33,638 | ₩33,973 | +0.99% | 2.2만 |
|---|
| 2026.03.13 | ₩33,528 | ₩33,826 | ₩33,528 | ₩33,705 | +0.53% | 1.6만 |
|---|
| 2026.03.12 | ₩33,550 | ₩33,852 | ₩33,488 | ₩33,812 | +0.78% | 9.4천 |
|---|
| 2026.03.11 | ₩33,425 | ₩33,745 | ₩33,425 | ₩33,745 | +0.96% | 2만 |
|---|
| 2026.03.10 | ₩33,482 | ₩33,518 | ₩33,358 | ₩33,465 | -0.05% | 1.5천 |
|---|
| 2026.03.09 | ₩33,358 | ₩33,505 | ₩33,291 | ₩33,465 | +0.32% | 826 |
|---|
| 2026.03.06 | ₩33,331 | ₩33,398 | ₩33,291 | ₩33,291 | -0.12% | 811 |
|---|
| 2026.03.05 | ₩33,451 | ₩33,518 | ₩33,344 | ₩33,344 | -0.32% | 941 |
|---|
| 2026.03.04 | ₩33,398 | ₩33,531 | ₩33,398 | ₩33,531 | +0.40% | 147 |
|---|
| 2026.03.03 | ₩33,425 | ₩33,478 | ₩33,304 | ₩33,398 | -0.08% | 1.9천 |
|---|
| 2026.03.02 | ₩33,451 | ₩33,491 | ₩33,237 | ₩33,458 | +0.02% | 4.2천 |
|---|
| 2026.02.27 | ₩33,438 | ₩33,491 | ₩33,157 | ₩33,371 | -0.20% | 2만 |
|---|
| 2026.02.26 | ₩33,398 | ₩33,505 | ₩33,398 | ₩33,465 | +0.20% | 1만 |
|---|
| 2026.02.25 | ₩33,291 | ₩33,505 | ₩33,291 | ₩33,398 | +0.32% | 1.3천 |
|---|
| 2026.02.24 | ₩33,331 | ₩33,521 | ₩33,304 | ₩33,359 | +0.08% | 1.9천 |
|---|
| 2026.02.23 | ₩33,425 | ₩33,491 | ₩33,291 | ₩33,318 | -0.32% | 1.9천 |
|---|
| 2026.02.20 | ₩33,438 | ₩33,571 | ₩33,425 | ₩33,465 | +0.08% | 8.1천 |
|---|
| 2026.02.19 | ₩33,438 | ₩33,545 | ₩33,438 | ₩33,438 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩33,465 | ₩33,585 | ₩33,398 | ₩33,478 | +0.04% | 1.3만 |
|---|
| 2026.02.17 | ₩33,291 | ₩33,545 | ₩33,224 | ₩33,505 | +0.64% | 1.7만 |
|---|
| 2026.02.13 | ₩33,237 | ₩33,318 | ₩33,157 | ₩33,304 | +0.20% | 1.5만 |
|---|
| 2026.02.12 | ₩33,705 | ₩33,785 | ₩33,478 | ₩33,732 | +0.08% | 2.1만 |
|---|
| 2026.02.11 | ₩33,745 | ₩33,812 | ₩33,645 | ₩33,785 | +0.12% | 2.9천 |
|---|
| 2026.02.10 | ₩33,665 | ₩33,732 | ₩33,665 | ₩33,732 | +0.20% | 1.5천 |
|---|
| 2026.02.09 | ₩33,638 | ₩33,665 | ₩33,552 | ₩33,665 | +0.08% | 7.8천 |
|---|
| 2026.02.06 | ₩33,451 | ₩33,632 | ₩33,451 | ₩33,625 | +0.52% | 9.5천 |
|---|
| 2026.02.05 | ₩33,572 | ₩33,572 | ₩33,398 | ₩33,425 | -0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩33,652 | ₩33,679 | ₩33,425 | ₩33,572 | -0.24% | 8.6천 |
|---|
| 2026.02.03 | ₩33,411 | ₩33,638 | ₩33,264 | ₩33,598 | +0.56% | 9.7만 |
|---|
| 2026.02.02 | ₩33,358 | ₩33,518 | ₩33,318 | ₩33,398 | +0.12% | 10.2만 |
|---|
| 2026.01.30 | ₩34,090 | ₩34,090 | ₩33,117 | ₩33,264 | -2.42% | 24.4만 |
|---|
| 2026.01.29 | ₩34,494 | ₩34,494 | ₩33,959 | ₩34,414 | -0.23% | 4.7만 |
|---|
| 2026.01.28 | ₩34,227 | ₩34,761 | ₩33,959 | ₩34,494 | +0.78% | 6.7만 |
|---|
| 2026.01.27 | ₩33,919 | ₩34,253 | ₩33,852 | ₩34,253 | +0.99% | 2.4만 |
|---|
| 2026.01.26 | ₩33,906 | ₩34,013 | ₩33,759 | ₩33,892 | -0.04% | 4.2만 |
|---|
| 2026.01.23 | ₩33,892 | ₩35,336 | ₩33,705 | ₩33,959 | +0.20% | 9.2만 |
|---|
| 2026.01.22 | ₩33,732 | ₩33,892 | ₩33,679 | ₩33,892 | +0.48% | 2.2만 |
|---|
| 2026.01.21 | ₩33,785 | ₩33,892 | ₩33,665 | ₩33,826 | +0.12% | 1.2만 |
|---|
| 2026.01.20 | ₩33,692 | ₩33,892 | ₩33,692 | ₩33,879 | +0.56% | 1만 |
|---|
| 2026.01.16 | ₩33,732 | ₩33,892 | ₩33,689 | ₩33,826 | +0.28% | 1.2만 |
|---|
| 2026.01.15 | ₩33,705 | ₩33,892 | ₩33,665 | ₩33,892 | +0.56% | 5.9천 |
|---|
| 2026.01.14 | ₩33,652 | ₩33,892 | ₩33,625 | ₩33,674 | +0.06% | 1.6만 |
|---|
| 2026.01.13 | ₩33,892 | ₩33,892 | ₩33,545 | ₩33,892 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩33,505 | ₩33,946 | ₩33,411 | ₩33,933 | +1.28% | 1.2만 |
|---|
| 2026.01.09 | ₩33,384 | ₩33,545 | ₩33,384 | ₩33,498 | +0.34% | 5.1천 |
|---|
| 2026.01.08 | ₩33,384 | ₩33,545 | ₩33,384 | ₩33,438 | +0.16% | 8천 |
|---|
| 2026.01.07 | ₩33,277 | ₩33,689 | ₩33,277 | ₩33,331 | +0.16% | 1.9만 |
|---|
| 2026.01.06 | ₩33,592 | ₩33,592 | ₩32,194 | ₩33,217 | -1.12% | 4.4만 |
|---|
| 2026.01.05 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,540 | ₩33,565 | ₩33,170 | ₩33,451 | -0.26% | 1.6만 |
|---|
| 2025.12.30 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 1천 |
|---|
| 2025.12.29 | ₩33,425 | ₩33,569 | ₩33,425 | ₩33,478 | +0.16% | 1만 |
|---|
| 2025.12.26 | ₩33,772 | ₩33,826 | ₩33,491 | ₩33,567 | -0.61% | 6.6천 |
|---|
| 2025.12.24 | ₩33,511 | ₩33,545 | ₩33,425 | ₩33,425 | -0.26% | 2천 |
|---|
| 2025.12.23 | ₩33,499 | ₩33,612 | ₩33,425 | ₩33,425 | -0.22% | 3.7천 |
|---|
| 2025.12.22 | ₩33,645 | ₩33,645 | ₩33,358 | ₩33,425 | -0.66% | 1.5만 |
|---|
| 2025.12.19 | ₩33,558 | ₩33,558 | ₩33,425 | ₩33,438 | -0.36% | 1.1만 |
|---|
| 2025.12.18 | ₩33,438 | ₩33,703 | ₩33,438 | ₩33,438 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩33,425 | ₩33,779 | ₩33,425 | ₩33,652 | +0.68% | 9.5천 |
|---|
| 2025.12.16 | ₩33,425 | ₩33,518 | ₩33,425 | ₩33,425 | 0.00% | 2.8만 |
|---|
| 2025.12.15 | ₩33,425 | ₩33,451 | ₩33,425 | ₩33,425 | -0.00% | 3.9천 |
|---|
| 2025.12.12 | ₩33,425 | ₩33,645 | ₩33,425 | ₩33,425 | 0.00% | 5.4천 |
|---|
| 2025.12.11 | ₩33,451 | ₩33,478 | ₩33,157 | ₩33,478 | +0.08% | 1.7만 |
|---|
| 2025.12.10 | ₩33,625 | ₩33,625 | ₩33,358 | ₩33,371 | -0.76% | 8.8천 |
|---|
| 2025.12.09 | ₩33,453 | ₩33,531 | ₩33,358 | ₩33,358 | -0.29% | 7천 |
|---|
| 2025.12.08 | ₩33,425 | ₩33,543 | ₩33,291 | ₩33,304 | -0.36% | 1.2만 |
|---|
| 2025.12.05 | ₩33,425 | ₩33,585 | ₩33,358 | ₩33,384 | -0.12% | 3.7천 |
|---|
| 2025.12.04 | ₩33,533 | ₩33,558 | ₩33,358 | ₩33,558 | +0.08% | 7.6천 |
|---|
| 2025.12.03 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 1.6천 |
|---|
| 2025.12.02 | ₩33,625 | ₩33,692 | ₩33,358 | ₩33,531 | -0.28% | 4.8천 |
|---|
| 2025.12.01 | ₩33,598 | ₩34,374 | ₩33,592 | ₩33,800 | +0.60% | 1.5만 |
|---|
| 2025.11.28 | ₩33,558 | ₩33,625 | ₩33,291 | ₩33,425 | -0.40% | 5.4천 |
|---|
| 2025.11.26 | ₩33,558 | ₩33,625 | ₩33,334 | ₩33,465 | -0.28% | 9.5천 |
|---|
| 2025.11.25 | ₩33,296 | ₩33,349 | ₩33,224 | ₩33,237 | -0.18% | 6.3천 |
|---|
| 2025.11.24 | ₩33,251 | ₩33,384 | ₩33,171 | ₩33,341 | +0.27% | 2.7만 |
|---|
| 2025.11.21 | ₩33,404 | ₩33,404 | ₩33,157 | ₩33,184 | -0.66% | 1.1만 |
|---|
| 2025.11.20 | ₩33,350 | ₩33,411 | ₩33,251 | ₩33,411 | +0.18% | 5.7천 |
|---|
| 2025.11.19 | ₩33,274 | ₩33,465 | ₩33,274 | ₩33,438 | +0.49% | 6.4천 |
|---|
| 2025.11.18 | ₩33,291 | ₩33,692 | ₩33,291 | ₩33,692 | +1.20% | 7.5천 |
|---|
| 2025.11.17 | ₩33,318 | ₩33,478 | ₩33,304 | ₩33,371 | +0.16% | 4.1천 |
|---|
| 2025.11.14 | ₩33,277 | ₩33,296 | ₩33,090 | ₩33,296 | +0.06% | 1.2만 |
|---|
| 2025.11.13 | ₩33,558 | ₩33,678 | ₩33,558 | ₩33,598 | +0.12% | 1만 |
|---|
| 2025.11.12 | ₩33,612 | ₩33,612 | ₩33,558 | ₩33,585 | -0.08% | 5천 |
|---|
| 2025.11.11 | ₩33,705 | ₩33,723 | ₩33,585 | ₩33,612 | -0.28% | 4.2천 |
|---|
| 2025.11.10 | ₩33,572 | ₩33,810 | ₩33,558 | ₩33,558 | -0.04% | 4천 |
|---|
| 2025.11.07 | ₩33,518 | ₩33,763 | ₩33,518 | ₩33,545 | +0.08% | 3.6천 |
|---|
| 2025.11.06 | ₩33,505 | ₩33,732 | ₩33,491 | ₩33,625 | +0.36% | 1.2만 |
|---|
| 2025.11.05 | ₩33,518 | ₩33,692 | ₩33,505 | ₩33,522 | +0.01% | 1.7만 |
|---|
| 2025.11.04 | ₩33,531 | ₩33,585 | ₩33,491 | ₩33,522 | -0.03% | 8.5천 |
|---|
| 2025.11.03 | ₩33,518 | ₩33,759 | ₩33,505 | ₩33,545 | +0.08% | 6.3천 |
|---|
| 2025.10.31 | ₩33,505 | ₩33,719 | ₩33,505 | ₩33,719 | +0.64% | 7.6천 |
|---|
| 2025.10.30 | ₩33,506 | ₩33,598 | ₩33,478 | ₩33,566 | +0.18% | 1.4만 |
|---|
| 2025.10.29 | ₩33,625 | ₩33,812 | ₩33,505 | ₩33,545 | -0.24% | 3.2만 |
|---|
| 2025.10.28 | ₩33,665 | ₩33,725 | ₩33,625 | ₩33,625 | -0.12% | 2.9천 |
|---|
| 2025.10.27 | ₩33,825 | ₩33,825 | ₩33,508 | ₩33,692 | -0.39% | 3.5천 |
|---|
| 2025.10.24 | ₩33,558 | ₩33,685 | ₩33,518 | ₩33,558 | 0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩33,491 | ₩33,743 | ₩33,480 | ₩33,672 | +0.54% | 7.4천 |
|---|
| 2025.10.22 | ₩33,638 | ₩33,812 | ₩33,531 | ₩33,638 | +0.00% | 4.8천 |
|---|
| 2025.10.21 | ₩33,625 | ₩33,625 | ₩33,545 | ₩33,548 | -0.23% | 2만 |
|---|
| 2025.10.20 | ₩33,505 | ₩33,695 | ₩33,505 | ₩33,601 | +0.29% | 7.2천 |
|---|
| 2025.10.17 | ₩33,692 | ₩33,732 | ₩33,518 | ₩33,518 | -0.52% | 1.5천 |
|---|
| 2025.10.16 | ₩33,732 | ₩33,732 | ₩33,477 | ₩33,558 | -0.52% | 3.6천 |
|---|
| 2025.10.15 | ₩33,583 | ₩33,583 | ₩33,558 | ₩33,558 | -0.07% | 1.1천 |
|---|
| 2025.10.14 | ₩33,772 | ₩33,772 | ₩33,451 | ₩33,692 | -0.24% | 2.1만 |
|---|
| 2025.10.13 | ₩33,638 | ₩33,705 | ₩33,638 | ₩33,692 | +0.16% | 1.7천 |
|---|
| 2025.10.10 | ₩33,560 | ₩33,712 | ₩33,438 | ₩33,570 | +0.03% | 8천 |
|---|
