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 | ₩30,336 | ₩30,678 | ₩30,336 | ₩30,658 | +1.06% | 9.7천 |
| 2026.10.08 | ₩30,297 | ₩30,792 | ₩29,982 | ₩30,484 | +0.62% | 2.5만 |
| 2026.10.07 | ₩31,207 | ₩31,475 | ₩28,730 | ₩30,431 | -2.49% | 5만 |
| 2026.10.06 | ₩31,314 | ₩32,072 | ₩31,314 | ₩31,388 | +0.24% | 1.2만 |
| 2026.10.05 | ₩31,783 | ₩32,131 | ₩31,127 | ₩31,448 | -1.05% | 5.3만 |
| 2026.10.02 | ₩32,024 | ₩32,278 | ₩31,917 | ₩31,917 | -0.33% | 4.8천 |
| 2026.10.01 | ₩32,640 | ₩32,703 | ₩31,810 | ₩32,037 | -1.85% | 3.8만 |
| 2026.09.30 | ₩33,068 | ₩33,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,640 |
| ₩32,774 |
| -0.89% |
| 19.6만 |
| 2026.09.29 | ₩32,519 | ₩33,135 | ₩32,278 | ₩32,974 | +1.40% | 6.1만 |
|---|
| 2026.09.28 | ₩32,479 | ₩32,707 | ₩32,452 | ₩32,680 | +0.62% | 2.1만 |
|---|
| 2026.09.25 | ₩32,573 | ₩32,800 | ₩32,294 | ₩32,640 | +0.21% | 2.8만 |
|---|
| 2026.09.24 | ₩32,345 | ₩32,867 | ₩32,104 | ₩32,666 | +0.99% | 1.7만 |
|---|
| 2026.09.23 | ₩32,452 | ₩32,452 | ₩32,131 | ₩32,198 | -0.78% | 2.5만 |
|---|
| 2026.09.22 | ₩32,399 | ₩32,526 | ₩32,230 | ₩32,405 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩32,425 | ₩32,519 | ₩32,211 | ₩32,466 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩32,332 | ₩32,492 | ₩32,332 | ₩32,425 | +0.29% | 2.5만 |
|---|
| 2026.09.17 | ₩32,131 | ₩32,476 | ₩32,024 | ₩32,372 | +0.75% | 2.3만 |
|---|
| 2026.09.16 | ₩31,997 | ₩32,251 | ₩31,757 | ₩31,984 | -0.04% | 1.2만 |
|---|
| 2026.09.15 | ₩32,077 | ₩32,131 | ₩31,529 | ₩32,064 | -0.04% | 2만 |
|---|
| 2026.09.14 | ₩31,957 | ₩32,292 | ₩31,930 | ₩31,970 | +0.04% | 1.3만 |
|---|
| 2026.09.11 | ₩32,091 | ₩32,158 | ₩31,946 | ₩31,946 | -0.45% | 1.4만 |
|---|
| 2026.09.10 | ₩32,158 | ₩32,345 | ₩31,930 | ₩31,944 | -0.67% | 1.8만 |
|---|
| 2026.09.09 | ₩32,251 | ₩32,305 | ₩32,198 | ₩32,198 | -0.17% | 1만 |
|---|
| 2026.09.08 | ₩32,332 | ₩32,490 | ₩32,211 | ₩32,285 | -0.14% | 3.7만 |
|---|
| 2026.09.04 | ₩32,211 | ₩32,372 | ₩32,211 | ₩32,359 | +0.46% | 4.8천 |
|---|
| 2026.09.03 | ₩32,225 | ₩32,372 | ₩32,211 | ₩32,292 | +0.21% | 8.9천 |
|---|
| 2026.09.02 | ₩32,332 | ₩32,372 | ₩32,239 | ₩32,298 | -0.10% | 9천 |
|---|
| 2026.09.01 | ₩32,211 | ₩32,399 | ₩32,211 | ₩32,399 | +0.58% | 1.5만 |
|---|
| 2026.08.31 | ₩32,131 | ₩32,258 | ₩32,064 | ₩32,211 | +0.25% | 9.4천 |
|---|
| 2026.08.28 | ₩32,265 | ₩32,332 | ₩32,198 | ₩32,225 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩32,385 | ₩32,385 | ₩32,265 | ₩32,298 | -0.27% | 4.6천 |
|---|
| 2026.08.26 | ₩32,278 | ₩32,399 | ₩32,278 | ₩32,280 | +0.00% | 1만 |
|---|
| 2026.08.25 | ₩32,305 | ₩32,483 | ₩32,280 | ₩32,399 | +0.29% | 4.2천 |
|---|
| 2026.08.24 | ₩32,305 | ₩32,492 | ₩32,225 | ₩32,412 | +0.33% | 9.4천 |
|---|
| 2026.08.21 | ₩32,492 | ₩32,492 | ₩32,278 | ₩32,312 | -0.56% | 7.7천 |
|---|
| 2026.08.20 | ₩32,225 | ₩32,412 | ₩32,211 | ₩32,332 | +0.33% | 7천 |
|---|
| 2026.08.19 | ₩32,211 | ₩32,479 | ₩32,185 | ₩32,412 | +0.62% | 2.7만 |
|---|
| 2026.08.18 | ₩32,077 | ₩32,158 | ₩32,064 | ₩32,064 | -0.04% | 1.5만 |
|---|
| 2026.08.17 | ₩32,372 | ₩32,372 | ₩32,024 | ₩32,158 | -0.66% | 1.1만 |
|---|
| 2026.08.14 | ₩32,506 | ₩32,666 | ₩32,387 | ₩32,533 | +0.08% | 6.6천 |
|---|
| 2026.08.13 | ₩32,486 | ₩32,553 | ₩32,345 | ₩32,479 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩32,292 | ₩32,666 | ₩32,292 | ₩32,666 | +1.16% | 5.3천 |
|---|
| 2026.08.11 | ₩32,238 | ₩32,345 | ₩32,238 | ₩32,345 | +0.33% | 9.2천 |
|---|
| 2026.08.10 | ₩32,211 | ₩32,292 | ₩32,198 | ₩32,251 | +0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩32,144 | ₩32,305 | ₩32,131 | ₩32,217 | +0.22% | 8.3천 |
|---|
| 2026.08.06 | ₩32,104 | ₩32,359 | ₩32,104 | ₩32,211 | +0.33% | 1.3만 |
|---|
| 2026.08.05 | ₩32,265 | ₩32,332 | ₩31,997 | ₩32,104 | -0.50% | 5.6만 |
|---|
| 2026.08.04 | ₩32,265 | ₩32,425 | ₩32,265 | ₩32,265 | 0.00% | 1.3만 |
|---|
| 2026.08.03 | ₩32,238 | ₩32,425 | ₩32,211 | ₩32,251 | +0.04% | 8천 |
|---|
| 2026.07.31 | ₩32,332 | ₩32,465 | ₩32,158 | ₩32,171 | -0.50% | 4.2만 |
|---|
| 2026.07.30 | ₩32,318 | ₩32,787 | ₩32,318 | ₩32,412 | +0.29% | 2.9천 |
|---|
| 2026.07.29 | ₩32,345 | ₩32,841 | ₩32,292 | ₩32,292 | -0.17% | 8.8천 |
|---|
| 2026.07.28 | ₩32,466 | ₩32,827 | ₩32,392 | ₩32,392 | -0.23% | 1.5만 |
|---|
| 2026.07.27 | ₩32,278 | ₩32,466 | ₩32,278 | ₩32,466 | +0.58% | 1.6만 |
|---|
| 2026.07.24 | ₩32,359 | ₩32,586 | ₩32,198 | ₩32,198 | -0.50% | 1만 |
|---|
| 2026.07.23 | ₩32,144 | ₩32,841 | ₩32,144 | ₩32,225 | +0.25% | 8천 |
|---|
| 2026.07.22 | ₩32,278 | ₩32,305 | ₩32,198 | ₩32,224 | -0.17% | 1.3만 |
|---|
| 2026.07.21 | ₩32,318 | ₩32,519 | ₩32,278 | ₩32,332 | +0.04% | 1만 |
|---|
| 2026.07.20 | ₩32,412 | ₩32,600 | ₩32,265 | ₩32,482 | +0.21% | 7천 |
|---|
| 2026.07.17 | ₩32,479 | ₩32,841 | ₩32,272 | ₩32,372 | -0.33% | 4.7만 |
|---|
| 2026.07.16 | ₩32,915 | ₩33,001 | ₩32,318 | ₩32,593 | -0.98% | 2.6만 |
|---|
| 2026.07.15 | ₩32,439 | ₩32,707 | ₩32,412 | ₩32,519 | +0.25% | 8.2천 |
|---|
| 2026.07.14 | ₩32,539 | ₩32,546 | ₩32,419 | ₩32,439 | -0.31% | 3.1천 |
|---|
| 2026.07.13 | ₩32,359 | ₩32,727 | ₩32,359 | ₩32,466 | +0.33% | 2만 |
|---|
| 2026.07.10 | ₩32,399 | ₩32,466 | ₩32,318 | ₩32,466 | +0.21% | 2.9만 |
|---|
| 2026.07.09 | ₩32,318 | ₩32,877 | ₩32,278 | ₩32,372 | +0.17% | 4.3만 |
|---|
| 2026.07.08 | ₩32,600 | ₩32,707 | ₩32,318 | ₩32,318 | -0.86% | 3.4만 |
|---|
| 2026.07.07 | ₩32,640 | ₩32,733 | ₩32,345 | ₩32,466 | -0.53% | 5.2만 |
|---|
| 2026.07.06 | ₩32,733 | ₩32,834 | ₩32,600 | ₩32,787 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩32,867 | ₩32,867 | ₩32,506 | ₩32,733 | -0.41% | 1.7만 |
|---|
| 2026.07.01 | ₩32,626 | ₩33,001 | ₩32,626 | ₩32,800 | +0.53% | 1.3만 |
|---|
| 2026.06.30 | ₩32,921 | ₩32,941 | ₩32,466 | ₩32,733 | -0.57% | 5.2만 |
|---|
| 2026.06.29 | ₩32,760 | ₩33,001 | ₩32,693 | ₩32,760 | 0.00% | 1.5만 |
|---|
| 2026.06.26 | ₩32,774 | ₩32,867 | ₩32,667 | ₩32,834 | +0.18% | 2.2천 |
|---|
| 2026.06.25 | ₩32,841 | ₩32,867 | ₩32,613 | ₩32,867 | +0.08% | 1.2만 |
|---|
| 2026.06.24 | ₩32,921 | ₩32,921 | ₩32,519 | ₩32,666 | -0.77% | 1.2만 |
|---|
| 2026.06.23 | ₩32,974 | ₩33,001 | ₩32,733 | ₩32,733 | -0.73% | 2.4만 |
|---|
| 2026.06.22 | ₩33,108 | ₩33,108 | ₩32,733 | ₩33,001 | -0.32% | 8.7천 |
|---|
| 2026.06.18 | ₩32,800 | ₩33,142 | ₩32,800 | ₩33,028 | +0.69% | 1.4만 |
|---|
| 2026.06.17 | ₩32,733 | ₩33,008 | ₩32,733 | ₩32,921 | +0.57% | 1.4만 |
|---|
| 2026.06.16 | ₩32,988 | ₩33,122 | ₩32,734 | ₩32,814 | -0.53% | 5.3천 |
|---|
| 2026.06.15 | ₩32,921 | ₩33,148 | ₩32,707 | ₩32,988 | +0.20% | 6.1천 |
|---|
| 2026.06.12 | ₩32,680 | ₩32,921 | ₩32,533 | ₩32,921 | +0.74% | 3.7천 |
|---|
| 2026.06.11 | ₩32,533 | ₩32,867 | ₩32,399 | ₩32,600 | +0.21% | 7.3만 |
|---|
| 2026.06.10 | ₩32,559 | ₩33,001 | ₩32,559 | ₩32,573 | +0.04% | 9.7천 |
|---|
| 2026.06.09 | ₩32,787 | ₩32,903 | ₩32,559 | ₩32,640 | -0.45% | 8.3천 |
|---|
| 2026.06.08 | ₩32,975 | ₩32,975 | ₩32,760 | ₩32,787 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩32,921 | ₩33,001 | ₩32,733 | ₩32,747 | -0.53% | 1.2만 |
|---|
| 2026.06.04 | ₩33,135 | ₩33,269 | ₩32,867 | ₩32,948 | -0.57% | 9.6천 |
|---|
| 2026.06.03 | ₩33,001 | ₩33,202 | ₩32,961 | ₩33,148 | +0.45% | 6.2천 |
|---|
| 2026.06.02 | ₩33,162 | ₩33,162 | ₩33,001 | ₩33,068 | -0.28% | 2.3만 |
|---|
| 2026.06.01 | ₩33,001 | ₩33,309 | ₩33,001 | ₩33,162 | +0.49% | 9.8천 |
|---|
| 2026.05.29 | ₩33,242 | ₩33,289 | ₩32,934 | ₩32,974 | -0.81% | 1.4만 |
|---|
| 2026.05.28 | ₩33,309 | ₩33,309 | ₩33,198 | ₩33,242 | -0.20% | 3천 |
|---|
| 2026.05.27 | ₩33,135 | ₩33,324 | ₩33,135 | ₩33,249 | +0.34% | 2.5천 |
|---|
| 2026.05.26 | ₩33,120 | ₩33,322 | ₩33,109 | ₩33,269 | +0.45% | 1만 |
|---|
| 2026.05.22 | ₩33,095 | ₩33,309 | ₩33,075 | ₩33,229 | +0.40% | 4.5천 |
|---|
| 2026.05.21 | ₩32,974 | ₩33,202 | ₩32,961 | ₩33,048 | +0.22% | 2.3만 |
|---|
| 2026.05.20 | ₩32,867 | ₩33,148 | ₩32,867 | ₩33,148 | +0.86% | 7.5천 |
|---|
| 2026.05.19 | ₩33,135 | ₩33,135 | ₩32,894 | ₩33,001 | -0.40% | 8.4천 |
|---|
| 2026.05.18 | ₩33,269 | ₩33,416 | ₩33,001 | ₩33,202 | -0.20% | 4.5천 |
|---|
| 2026.05.15 | ₩33,322 | ₩33,403 | ₩33,162 | ₩33,269 | -0.16% | 6.5천 |
|---|
| 2026.05.14 | ₩33,671 | ₩33,912 | ₩33,671 | ₩33,804 | +0.40% | 2.4천 |
|---|
| 2026.05.13 | ₩33,617 | ₩33,831 | ₩33,617 | ₩33,671 | +0.16% | 5.5천 |
|---|
| 2026.05.12 | ₩33,617 | ₩33,738 | ₩33,565 | ₩33,738 | +0.36% | 7.4천 |
|---|
| 2026.05.11 | ₩33,858 | ₩33,871 | ₩33,510 | ₩33,751 | -0.32% | 4.6천 |
|---|
| 2026.05.08 | ₩33,764 | ₩33,965 | ₩33,764 | ₩33,965 | +0.59% | 3.5천 |
|---|
| 2026.05.07 | ₩33,938 | ₩34,006 | ₩33,751 | ₩33,778 | -0.47% | 5.7천 |
|---|
| 2026.05.06 | ₩33,804 | ₩33,986 | ₩33,738 | ₩33,838 | +0.10% | 6.9천 |
|---|
| 2026.05.05 | ₩33,751 | ₩33,891 | ₩33,751 | ₩33,751 | 0.00% | 3.2천 |
|---|
| 2026.05.04 | ₩33,550 | ₩34,045 | ₩33,550 | ₩33,676 | +0.38% | 4.5천 |
|---|
| 2026.05.01 | ₩33,738 | ₩33,751 | ₩33,483 | ₩33,617 | -0.36% | 1.6천 |
|---|
| 2026.04.30 | ₩33,456 | ₩33,738 | ₩33,403 | ₩33,738 | +0.84% | 1.3만 |
|---|
| 2026.04.29 | ₩33,403 | ₩33,470 | ₩33,403 | ₩33,403 | 0.00% | 9.8천 |
|---|
| 2026.04.28 | ₩33,416 | ₩33,577 | ₩33,403 | ₩33,403 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩33,563 | ₩33,617 | ₩33,416 | ₩33,416 | -0.44% | 4.3천 |
|---|
| 2026.04.24 | ₩33,711 | ₩33,711 | ₩33,403 | ₩33,403 | -0.91% | 3.8천 |
|---|
| 2026.04.23 | ₩33,483 | ₩33,617 | ₩33,403 | ₩33,416 | -0.20% | 7.1천 |
|---|
| 2026.04.22 | ₩33,242 | ₩33,577 | ₩33,242 | ₩33,403 | +0.48% | 2.8만 |
|---|
| 2026.04.21 | ₩33,282 | ₩33,416 | ₩33,203 | ₩33,349 | +0.20% | 3.2만 |
|---|
| 2026.04.20 | ₩33,336 | ₩33,456 | ₩33,253 | ₩33,253 | -0.25% | 2.3만 |
|---|
| 2026.04.17 | ₩33,443 | ₩33,443 | ₩33,202 | ₩33,256 | -0.56% | 3.6만 |
|---|
| 2026.04.16 | ₩33,738 | ₩33,738 | ₩33,349 | ₩33,349 | -1.15% | 7.7천 |
|---|
| 2026.04.15 | ₩33,510 | ₩33,550 | ₩33,389 | ₩33,456 | -0.16% | 1.8만 |
|---|
| 2026.04.14 | ₩33,550 | ₩33,550 | ₩33,470 | ₩33,510 | -0.12% | 1.3만 |
|---|
| 2026.04.13 | ₩33,430 | ₩33,510 | ₩33,430 | ₩33,470 | +0.12% | 6.7천 |
|---|
| 2026.04.10 | ₩33,590 | ₩33,590 | ₩33,470 | ₩33,470 | -0.36% | 2.7만 |
|---|
| 2026.04.09 | ₩33,376 | ₩33,570 | ₩33,376 | ₩33,530 | +0.46% | 1.9만 |
|---|
| 2026.04.08 | ₩33,497 | ₩33,570 | ₩33,189 | ₩33,256 | -0.72% | 11.1만 |
|---|
| 2026.04.07 | ₩33,570 | ₩33,671 | ₩33,148 | ₩33,389 | -0.54% | 12만 |
|---|
| 2026.04.06 | ₩33,563 | ₩33,604 | ₩33,399 | ₩33,604 | +0.12% | 9.8천 |
|---|
| 2026.04.02 | ₩33,497 | ₩33,630 | ₩33,456 | ₩33,563 | +0.20% | 2.6천 |
|---|
| 2026.04.01 | ₩33,523 | ₩33,604 | ₩33,363 | ₩33,604 | +0.24% | 5.1만 |
|---|
| 2026.03.31 | ₩33,871 | ₩34,099 | ₩33,376 | ₩33,430 | -1.30% | 27.9만 |
|---|
| 2026.03.30 | ₩33,523 | ₩34,099 | ₩33,403 | ₩33,871 | +1.04% | 2.1만 |
|---|
| 2026.03.27 | ₩33,135 | ₩33,684 | ₩33,149 | ₩33,671 | +1.62% | 3.6만 |
|---|
| 2026.03.26 | ₩33,570 | ₩33,657 | ₩33,135 | ₩33,135 | -1.30% | 6.2만 |
|---|
| 2026.03.25 | ₩33,483 | ₩34,126 | ₩33,470 | ₩33,738 | +0.76% | 3.3만 |
|---|
| 2026.03.24 | ₩33,523 | ₩33,704 | ₩33,403 | ₩33,403 | -0.36% | 4.4만 |
|---|
| 2026.03.23 | ₩33,717 | ₩33,717 | ₩33,376 | ₩33,510 | -0.62% | 3.4만 |
|---|
| 2026.03.20 | ₩33,804 | ₩33,804 | ₩33,363 | ₩33,577 | -0.67% | 3.9만 |
|---|
| 2026.03.19 | ₩33,724 | ₩33,804 | ₩33,470 | ₩33,684 | -0.12% | 4.6만 |
|---|
| 2026.03.18 | ₩33,671 | ₩33,845 | ₩33,497 | ₩33,671 | 0.00% | 2.9만 |
|---|
| 2026.03.17 | ₩33,858 | ₩34,005 | ₩33,671 | ₩33,818 | -0.12% | 3.7만 |
|---|
| 2026.03.16 | ₩33,684 | ₩34,153 | ₩33,684 | ₩34,019 | +0.99% | 2.2만 |
|---|
| 2026.03.13 | ₩33,574 | ₩33,871 | ₩33,574 | ₩33,751 | +0.53% | 1.6만 |
|---|
| 2026.03.12 | ₩33,596 | ₩33,898 | ₩33,533 | ₩33,858 | +0.78% | 9.4천 |
|---|
| 2026.03.11 | ₩33,470 | ₩33,791 | ₩33,470 | ₩33,791 | +0.96% | 2만 |
|---|
| 2026.03.10 | ₩33,528 | ₩33,563 | ₩33,403 | ₩33,510 | -0.05% | 1.5천 |
|---|
| 2026.03.09 | ₩33,403 | ₩33,550 | ₩33,336 | ₩33,510 | +0.32% | 826 |
|---|
| 2026.03.06 | ₩33,376 | ₩33,443 | ₩33,336 | ₩33,336 | -0.12% | 811 |
|---|
| 2026.03.05 | ₩33,497 | ₩33,563 | ₩33,389 | ₩33,389 | -0.32% | 941 |
|---|
| 2026.03.04 | ₩33,443 | ₩33,577 | ₩33,443 | ₩33,577 | +0.40% | 147 |
|---|
| 2026.03.03 | ₩33,470 | ₩33,523 | ₩33,349 | ₩33,443 | -0.08% | 1.9천 |
|---|
| 2026.03.02 | ₩33,497 | ₩33,537 | ₩33,282 | ₩33,503 | +0.02% | 4.2천 |
|---|
| 2026.02.27 | ₩33,483 | ₩33,537 | ₩33,202 | ₩33,416 | -0.20% | 2만 |
|---|
| 2026.02.26 | ₩33,443 | ₩33,550 | ₩33,443 | ₩33,510 | +0.20% | 1만 |
|---|
| 2026.02.25 | ₩33,336 | ₩33,550 | ₩33,336 | ₩33,443 | +0.32% | 1.3천 |
|---|
| 2026.02.24 | ₩33,376 | ₩33,567 | ₩33,349 | ₩33,404 | +0.08% | 1.9천 |
|---|
| 2026.02.23 | ₩33,470 | ₩33,537 | ₩33,336 | ₩33,363 | -0.32% | 1.9천 |
|---|
| 2026.02.20 | ₩33,483 | ₩33,617 | ₩33,470 | ₩33,510 | +0.08% | 8.1천 |
|---|
| 2026.02.19 | ₩33,483 | ₩33,590 | ₩33,483 | ₩33,483 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩33,510 | ₩33,630 | ₩33,443 | ₩33,523 | +0.04% | 1.3만 |
|---|
| 2026.02.17 | ₩33,336 | ₩33,590 | ₩33,269 | ₩33,550 | +0.64% | 1.7만 |
|---|
| 2026.02.13 | ₩33,282 | ₩33,363 | ₩33,202 | ₩33,349 | +0.20% | 1.5만 |
|---|
| 2026.02.12 | ₩33,751 | ₩33,831 | ₩33,523 | ₩33,778 | +0.08% | 2.1만 |
|---|
| 2026.02.11 | ₩33,791 | ₩33,858 | ₩33,691 | ₩33,831 | +0.12% | 2.9천 |
|---|
| 2026.02.10 | ₩33,711 | ₩33,778 | ₩33,711 | ₩33,778 | +0.20% | 1.5천 |
|---|
| 2026.02.09 | ₩33,684 | ₩33,711 | ₩33,597 | ₩33,711 | +0.08% | 7.8천 |
|---|
| 2026.02.06 | ₩33,497 | ₩33,677 | ₩33,497 | ₩33,671 | +0.52% | 9.5천 |
|---|
| 2026.02.05 | ₩33,617 | ₩33,617 | ₩33,443 | ₩33,470 | -0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩33,697 | ₩33,724 | ₩33,470 | ₩33,617 | -0.24% | 8.6천 |
|---|
| 2026.02.03 | ₩33,456 | ₩33,684 | ₩33,309 | ₩33,644 | +0.56% | 9.7만 |
|---|
| 2026.02.02 | ₩33,403 | ₩33,563 | ₩33,363 | ₩33,443 | +0.12% | 10.2만 |
|---|
| 2026.01.30 | ₩34,137 | ₩34,137 | ₩33,162 | ₩33,309 | -2.42% | 24.4만 |
|---|
| 2026.01.29 | ₩34,541 | ₩34,541 | ₩34,005 | ₩34,460 | -0.23% | 4.7만 |
|---|
| 2026.01.28 | ₩34,273 | ₩34,809 | ₩34,005 | ₩34,541 | +0.78% | 6.7만 |
|---|
| 2026.01.27 | ₩33,965 | ₩34,300 | ₩33,898 | ₩34,300 | +0.99% | 2.4만 |
|---|
| 2026.01.26 | ₩33,952 | ₩34,059 | ₩33,804 | ₩33,938 | -0.04% | 4.2만 |
|---|
| 2026.01.23 | ₩33,938 | ₩35,384 | ₩33,751 | ₩34,005 | +0.20% | 9.2만 |
|---|
| 2026.01.22 | ₩33,778 | ₩33,938 | ₩33,724 | ₩33,938 | +0.48% | 2.2만 |
|---|
| 2026.01.21 | ₩33,831 | ₩33,938 | ₩33,711 | ₩33,871 | +0.12% | 1.2만 |
|---|
| 2026.01.20 | ₩33,738 | ₩33,938 | ₩33,738 | ₩33,925 | +0.56% | 1만 |
|---|
| 2026.01.16 | ₩33,778 | ₩33,938 | ₩33,735 | ₩33,871 | +0.28% | 1.2만 |
|---|
| 2026.01.15 | ₩33,751 | ₩33,938 | ₩33,711 | ₩33,938 | +0.56% | 5.9천 |
|---|
| 2026.01.14 | ₩33,697 | ₩33,938 | ₩33,671 | ₩33,719 | +0.06% | 1.6만 |
|---|
| 2026.01.13 | ₩33,938 | ₩33,938 | ₩33,590 | ₩33,938 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩33,550 | ₩33,992 | ₩33,456 | ₩33,978 | +1.28% | 1.2만 |
|---|
| 2026.01.09 | ₩33,430 | ₩33,590 | ₩33,430 | ₩33,543 | +0.34% | 5.1천 |
|---|
| 2026.01.08 | ₩33,430 | ₩33,590 | ₩33,430 | ₩33,483 | +0.16% | 8천 |
|---|
| 2026.01.07 | ₩33,322 | ₩33,734 | ₩33,322 | ₩33,376 | +0.16% | 1.9만 |
|---|
| 2026.01.06 | ₩33,637 | ₩33,637 | ₩32,238 | ₩33,262 | -1.12% | 4.4만 |
|---|
| 2026.01.05 | ₩33,497 | ₩33,497 | ₩33,497 | ₩33,497 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,497 | ₩33,497 | ₩33,497 | ₩33,497 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,585 | ₩33,610 | ₩33,215 | ₩33,497 | -0.26% | 1.6만 |
|---|
| 2025.12.30 | ₩33,604 | ₩33,604 | ₩33,604 | ₩33,604 | 0.00% | 1천 |
|---|
| 2025.12.29 | ₩33,470 | ₩33,615 | ₩33,470 | ₩33,523 | +0.16% | 1만 |
|---|
| 2025.12.26 | ₩33,818 | ₩33,871 | ₩33,537 | ₩33,612 | -0.61% | 6.6천 |
|---|
| 2025.12.24 | ₩33,557 | ₩33,590 | ₩33,470 | ₩33,470 | -0.26% | 2천 |
|---|
| 2025.12.23 | ₩33,544 | ₩33,657 | ₩33,470 | ₩33,470 | -0.22% | 3.7천 |
|---|
| 2025.12.22 | ₩33,691 | ₩33,691 | ₩33,403 | ₩33,470 | -0.66% | 1.5만 |
|---|
| 2025.12.19 | ₩33,604 | ₩33,604 | ₩33,470 | ₩33,483 | -0.36% | 1.1만 |
|---|
| 2025.12.18 | ₩33,483 | ₩33,748 | ₩33,483 | ₩33,483 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩33,470 | ₩33,825 | ₩33,470 | ₩33,697 | +0.68% | 9.5천 |
|---|
| 2025.12.16 | ₩33,470 | ₩33,563 | ₩33,470 | ₩33,470 | 0.00% | 2.8만 |
|---|
| 2025.12.15 | ₩33,470 | ₩33,497 | ₩33,470 | ₩33,470 | -0.00% | 3.9천 |
|---|
| 2025.12.12 | ₩33,470 | ₩33,691 | ₩33,470 | ₩33,470 | 0.00% | 5.4천 |
|---|
| 2025.12.11 | ₩33,497 | ₩33,523 | ₩33,202 | ₩33,523 | +0.08% | 1.7만 |
|---|
| 2025.12.10 | ₩33,671 | ₩33,671 | ₩33,403 | ₩33,416 | -0.76% | 8.8천 |
|---|
| 2025.12.09 | ₩33,499 | ₩33,577 | ₩33,403 | ₩33,403 | -0.29% | 7천 |
|---|
| 2025.12.08 | ₩33,470 | ₩33,589 | ₩33,336 | ₩33,349 | -0.36% | 1.2만 |
|---|
| 2025.12.05 | ₩33,470 | ₩33,630 | ₩33,403 | ₩33,430 | -0.12% | 3.7천 |
|---|
| 2025.12.04 | ₩33,578 | ₩33,604 | ₩33,403 | ₩33,604 | +0.08% | 7.6천 |
|---|
| 2025.12.03 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 1.6천 |
|---|
| 2025.12.02 | ₩33,671 | ₩33,738 | ₩33,403 | ₩33,577 | -0.28% | 4.8천 |
|---|
| 2025.12.01 | ₩33,644 | ₩34,420 | ₩33,637 | ₩33,845 | +0.60% | 1.5만 |
|---|
| 2025.11.28 | ₩33,604 | ₩33,671 | ₩33,336 | ₩33,470 | -0.40% | 5.4천 |
|---|
| 2025.11.26 | ₩33,604 | ₩33,671 | ₩33,379 | ₩33,510 | -0.28% | 9.5천 |
|---|
| 2025.11.25 | ₩33,341 | ₩33,394 | ₩33,269 | ₩33,282 | -0.18% | 6.3천 |
|---|
| 2025.11.24 | ₩33,296 | ₩33,430 | ₩33,216 | ₩33,386 | +0.27% | 2.7만 |
|---|
| 2025.11.21 | ₩33,450 | ₩33,450 | ₩33,202 | ₩33,229 | -0.66% | 1.1만 |
|---|
| 2025.11.20 | ₩33,396 | ₩33,456 | ₩33,296 | ₩33,456 | +0.18% | 5.7천 |
|---|
| 2025.11.19 | ₩33,319 | ₩33,510 | ₩33,319 | ₩33,483 | +0.49% | 6.4천 |
|---|
| 2025.11.18 | ₩33,336 | ₩33,738 | ₩33,336 | ₩33,738 | +1.20% | 7.5천 |
|---|
| 2025.11.17 | ₩33,363 | ₩33,523 | ₩33,349 | ₩33,416 | +0.16% | 4.1천 |
|---|
| 2025.11.14 | ₩33,322 | ₩33,341 | ₩33,135 | ₩33,341 | +0.06% | 1.2만 |
|---|
| 2025.11.13 | ₩33,604 | ₩33,724 | ₩33,604 | ₩33,644 | +0.12% | 1만 |
|---|
| 2025.11.12 | ₩33,657 | ₩33,657 | ₩33,604 | ₩33,630 | -0.08% | 5천 |
|---|
| 2025.11.11 | ₩33,751 | ₩33,769 | ₩33,630 | ₩33,657 | -0.28% | 4.2천 |
|---|
| 2025.11.10 | ₩33,617 | ₩33,855 | ₩33,604 | ₩33,604 | -0.04% | 4천 |
|---|
| 2025.11.07 | ₩33,563 | ₩33,809 | ₩33,563 | ₩33,590 | +0.08% | 3.6천 |
|---|
| 2025.11.06 | ₩33,550 | ₩33,778 | ₩33,537 | ₩33,671 | +0.36% | 1.2만 |
|---|
| 2025.11.05 | ₩33,563 | ₩33,738 | ₩33,550 | ₩33,568 | +0.01% | 1.7만 |
|---|
| 2025.11.04 | ₩33,577 | ₩33,630 | ₩33,537 | ₩33,567 | -0.03% | 8.5천 |
|---|
| 2025.11.03 | ₩33,563 | ₩33,804 | ₩33,550 | ₩33,590 | +0.08% | 6.3천 |
|---|
| 2025.10.31 | ₩33,550 | ₩33,764 | ₩33,550 | ₩33,764 | +0.64% | 7.6천 |
|---|
| 2025.10.30 | ₩33,551 | ₩33,644 | ₩33,523 | ₩33,611 | +0.18% | 1.4만 |
|---|
| 2025.10.29 | ₩33,671 | ₩33,858 | ₩33,550 | ₩33,590 | -0.24% | 3.2만 |
|---|
| 2025.10.28 | ₩33,711 | ₩33,771 | ₩33,671 | ₩33,671 | -0.12% | 2.9천 |
|---|
| 2025.10.27 | ₩33,871 | ₩33,871 | ₩33,553 | ₩33,738 | -0.39% | 3.5천 |
|---|
| 2025.10.24 | ₩33,604 | ₩33,731 | ₩33,563 | ₩33,604 | 0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩33,537 | ₩33,789 | ₩33,525 | ₩33,717 | +0.54% | 7.4천 |
|---|
| 2025.10.22 | ₩33,684 | ₩33,858 | ₩33,577 | ₩33,684 | +0.00% | 4.8천 |
|---|
| 2025.10.21 | ₩33,671 | ₩33,671 | ₩33,590 | ₩33,594 | -0.23% | 2만 |
|---|
| 2025.10.20 | ₩33,550 | ₩33,740 | ₩33,550 | ₩33,647 | +0.29% | 7.2천 |
|---|
| 2025.10.17 | ₩33,738 | ₩33,778 | ₩33,564 | ₩33,564 | -0.52% | 1.5천 |
|---|
| 2025.10.16 | ₩33,778 | ₩33,778 | ₩33,522 | ₩33,603 | -0.52% | 3.6천 |
|---|
| 2025.10.15 | ₩33,628 | ₩33,628 | ₩33,604 | ₩33,604 | -0.07% | 1.1천 |
|---|
| 2025.10.14 | ₩33,818 | ₩33,818 | ₩33,497 | ₩33,738 | -0.24% | 2.1만 |
|---|
| 2025.10.13 | ₩33,684 | ₩33,751 | ₩33,684 | ₩33,738 | +0.16% | 1.7천 |
|---|
| 2025.10.10 | ₩33,606 | ₩33,758 | ₩33,483 | ₩33,616 | +0.03% | 8천 |
|---|
