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 | ₩30,396 | ₩30,739 | ₩30,396 | ₩30,719 | +1.06% | 9.7천 |
| 2026.10.08 | ₩30,357 | ₩30,853 | ₩30,042 | ₩30,545 | +0.62% | 2.5만 |
| 2026.10.07 | ₩31,269 | ₩31,537 | ₩28,788 | ₩30,491 | -2.49% | 5만 |
| 2026.10.06 | ₩31,377 | ₩32,136 | ₩31,377 | ₩31,450 | +0.24% | 1.2만 |
| 2026.10.05 | ₩31,846 | ₩32,195 | ₩31,189 | ₩31,511 | -1.05% | 5.3만 |
| 2026.10.02 | ₩32,087 | ₩32,342 | ₩31,980 | ₩31,980 | -0.33% | 4.8천 |
| 2026.10.01 | ₩32,705 | ₩32,768 | ₩31,873 | ₩32,101 | -1.85% | 3.8만 |
| 2026.09.30 | ₩33,134 | ₩33,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,705 |
| ₩32,839 |
| -0.89% |
| 19.6만 |
| 2026.09.29 | ₩32,584 | ₩33,201 | ₩32,342 | ₩33,040 | +1.40% | 6.1만 |
|---|
| 2026.09.28 | ₩32,544 | ₩32,772 | ₩32,517 | ₩32,745 | +0.62% | 2.1만 |
|---|
| 2026.09.25 | ₩32,637 | ₩32,866 | ₩32,358 | ₩32,705 | +0.21% | 2.8만 |
|---|
| 2026.09.24 | ₩32,409 | ₩32,933 | ₩32,168 | ₩32,731 | +0.99% | 1.7만 |
|---|
| 2026.09.23 | ₩32,517 | ₩32,517 | ₩32,195 | ₩32,262 | -0.78% | 2.5만 |
|---|
| 2026.09.22 | ₩32,463 | ₩32,591 | ₩32,294 | ₩32,470 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩32,490 | ₩32,584 | ₩32,275 | ₩32,530 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩32,396 | ₩32,557 | ₩32,396 | ₩32,490 | +0.29% | 2.5만 |
|---|
| 2026.09.17 | ₩32,195 | ₩32,540 | ₩32,087 | ₩32,436 | +0.75% | 2.3만 |
|---|
| 2026.09.16 | ₩32,061 | ₩32,316 | ₩31,820 | ₩32,047 | -0.04% | 1.2만 |
|---|
| 2026.09.15 | ₩32,141 | ₩32,195 | ₩31,591 | ₩32,128 | -0.04% | 2만 |
|---|
| 2026.09.14 | ₩32,020 | ₩32,356 | ₩31,994 | ₩32,034 | +0.04% | 1.3만 |
|---|
| 2026.09.11 | ₩32,155 | ₩32,222 | ₩32,009 | ₩32,009 | -0.45% | 1.4만 |
|---|
| 2026.09.10 | ₩32,222 | ₩32,409 | ₩31,994 | ₩32,007 | -0.67% | 1.8만 |
|---|
| 2026.09.09 | ₩32,316 | ₩32,369 | ₩32,262 | ₩32,262 | -0.17% | 1만 |
|---|
| 2026.09.08 | ₩32,396 | ₩32,555 | ₩32,275 | ₩32,349 | -0.14% | 3.7만 |
|---|
| 2026.09.04 | ₩32,275 | ₩32,436 | ₩32,275 | ₩32,423 | +0.46% | 4.8천 |
|---|
| 2026.09.03 | ₩32,289 | ₩32,436 | ₩32,275 | ₩32,356 | +0.21% | 8.9천 |
|---|
| 2026.09.02 | ₩32,396 | ₩32,436 | ₩32,303 | ₩32,362 | -0.10% | 9천 |
|---|
| 2026.09.01 | ₩32,275 | ₩32,463 | ₩32,275 | ₩32,463 | +0.58% | 1.5만 |
|---|
| 2026.08.31 | ₩32,195 | ₩32,322 | ₩32,128 | ₩32,275 | +0.25% | 9.4천 |
|---|
| 2026.08.28 | ₩32,329 | ₩32,396 | ₩32,262 | ₩32,289 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩32,450 | ₩32,450 | ₩32,329 | ₩32,362 | -0.27% | 4.6천 |
|---|
| 2026.08.26 | ₩32,342 | ₩32,463 | ₩32,342 | ₩32,344 | +0.00% | 1만 |
|---|
| 2026.08.25 | ₩32,369 | ₩32,548 | ₩32,344 | ₩32,463 | +0.29% | 4.2천 |
|---|
| 2026.08.24 | ₩32,369 | ₩32,557 | ₩32,289 | ₩32,477 | +0.33% | 9.4천 |
|---|
| 2026.08.21 | ₩32,557 | ₩32,557 | ₩32,342 | ₩32,376 | -0.56% | 7.7천 |
|---|
| 2026.08.20 | ₩32,289 | ₩32,477 | ₩32,275 | ₩32,396 | +0.33% | 7천 |
|---|
| 2026.08.19 | ₩32,275 | ₩32,544 | ₩32,248 | ₩32,477 | +0.62% | 2.7만 |
|---|
| 2026.08.18 | ₩32,141 | ₩32,222 | ₩32,128 | ₩32,128 | -0.04% | 1.5만 |
|---|
| 2026.08.17 | ₩32,436 | ₩32,436 | ₩32,087 | ₩32,222 | -0.66% | 1.1만 |
|---|
| 2026.08.14 | ₩32,570 | ₩32,731 | ₩32,452 | ₩32,597 | +0.08% | 6.6천 |
|---|
| 2026.08.13 | ₩32,550 | ₩32,617 | ₩32,410 | ₩32,544 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩32,356 | ₩32,731 | ₩32,356 | ₩32,731 | +1.16% | 5.3천 |
|---|
| 2026.08.11 | ₩32,302 | ₩32,409 | ₩32,302 | ₩32,409 | +0.33% | 9.2천 |
|---|
| 2026.08.10 | ₩32,275 | ₩32,356 | ₩32,262 | ₩32,316 | +0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩32,208 | ₩32,369 | ₩32,195 | ₩32,281 | +0.22% | 8.3천 |
|---|
| 2026.08.06 | ₩32,168 | ₩32,423 | ₩32,168 | ₩32,275 | +0.33% | 1.3만 |
|---|
| 2026.08.05 | ₩32,329 | ₩32,396 | ₩32,061 | ₩32,168 | -0.50% | 5.6만 |
|---|
| 2026.08.04 | ₩32,329 | ₩32,490 | ₩32,329 | ₩32,329 | 0.00% | 1.3만 |
|---|
| 2026.08.03 | ₩32,302 | ₩32,490 | ₩32,275 | ₩32,316 | +0.04% | 8천 |
|---|
| 2026.07.31 | ₩32,396 | ₩32,530 | ₩32,222 | ₩32,235 | -0.50% | 4.2만 |
|---|
| 2026.07.30 | ₩32,383 | ₩32,852 | ₩32,383 | ₩32,477 | +0.29% | 2.9천 |
|---|
| 2026.07.29 | ₩32,409 | ₩32,906 | ₩32,356 | ₩32,356 | -0.17% | 8.8천 |
|---|
| 2026.07.28 | ₩32,530 | ₩32,892 | ₩32,456 | ₩32,456 | -0.23% | 1.5만 |
|---|
| 2026.07.27 | ₩32,342 | ₩32,530 | ₩32,342 | ₩32,530 | +0.58% | 1.6만 |
|---|
| 2026.07.24 | ₩32,423 | ₩32,651 | ₩32,262 | ₩32,262 | -0.50% | 1만 |
|---|
| 2026.07.23 | ₩32,208 | ₩32,906 | ₩32,208 | ₩32,289 | +0.25% | 8천 |
|---|
| 2026.07.22 | ₩32,342 | ₩32,369 | ₩32,262 | ₩32,288 | -0.17% | 1.3만 |
|---|
| 2026.07.21 | ₩32,383 | ₩32,584 | ₩32,342 | ₩32,396 | +0.04% | 1만 |
|---|
| 2026.07.20 | ₩32,477 | ₩32,664 | ₩32,329 | ₩32,546 | +0.21% | 7천 |
|---|
| 2026.07.17 | ₩32,544 | ₩32,906 | ₩32,336 | ₩32,436 | -0.33% | 4.7만 |
|---|
| 2026.07.16 | ₩32,980 | ₩33,067 | ₩32,383 | ₩32,658 | -0.98% | 2.6만 |
|---|
| 2026.07.15 | ₩32,503 | ₩32,772 | ₩32,477 | ₩32,584 | +0.25% | 8.2천 |
|---|
| 2026.07.14 | ₩32,604 | ₩32,611 | ₩32,483 | ₩32,503 | -0.31% | 3.1천 |
|---|
| 2026.07.13 | ₩32,423 | ₩32,792 | ₩32,423 | ₩32,530 | +0.33% | 2만 |
|---|
| 2026.07.10 | ₩32,463 | ₩32,530 | ₩32,383 | ₩32,530 | +0.21% | 2.9만 |
|---|
| 2026.07.09 | ₩32,383 | ₩32,942 | ₩32,342 | ₩32,436 | +0.17% | 4.3만 |
|---|
| 2026.07.08 | ₩32,664 | ₩32,772 | ₩32,383 | ₩32,383 | -0.86% | 3.4만 |
|---|
| 2026.07.07 | ₩32,705 | ₩32,798 | ₩32,409 | ₩32,530 | -0.53% | 5.2만 |
|---|
| 2026.07.06 | ₩32,798 | ₩32,899 | ₩32,664 | ₩32,852 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩32,933 | ₩32,933 | ₩32,570 | ₩32,798 | -0.41% | 1.7만 |
|---|
| 2026.07.01 | ₩32,691 | ₩33,067 | ₩32,691 | ₩32,866 | +0.53% | 1.3만 |
|---|
| 2026.06.30 | ₩32,986 | ₩33,006 | ₩32,530 | ₩32,798 | -0.57% | 5.2만 |
|---|
| 2026.06.29 | ₩32,825 | ₩33,067 | ₩32,758 | ₩32,825 | 0.00% | 1.5만 |
|---|
| 2026.06.26 | ₩32,839 | ₩32,933 | ₩32,732 | ₩32,899 | +0.18% | 2.2천 |
|---|
| 2026.06.25 | ₩32,906 | ₩32,933 | ₩32,678 | ₩32,933 | +0.08% | 1.2만 |
|---|
| 2026.06.24 | ₩32,986 | ₩32,986 | ₩32,584 | ₩32,731 | -0.77% | 1.2만 |
|---|
| 2026.06.23 | ₩33,040 | ₩33,067 | ₩32,798 | ₩32,798 | -0.73% | 2.4만 |
|---|
| 2026.06.22 | ₩33,174 | ₩33,174 | ₩32,798 | ₩33,067 | -0.32% | 8.7천 |
|---|
| 2026.06.18 | ₩32,866 | ₩33,208 | ₩32,866 | ₩33,094 | +0.69% | 1.4만 |
|---|
| 2026.06.17 | ₩32,798 | ₩33,073 | ₩32,798 | ₩32,986 | +0.57% | 1.4만 |
|---|
| 2026.06.16 | ₩33,053 | ₩33,187 | ₩32,799 | ₩32,879 | -0.53% | 5.3천 |
|---|
| 2026.06.15 | ₩32,986 | ₩33,214 | ₩32,772 | ₩33,053 | +0.20% | 6.1천 |
|---|
| 2026.06.12 | ₩32,745 | ₩32,986 | ₩32,597 | ₩32,986 | +0.74% | 3.7천 |
|---|
| 2026.06.11 | ₩32,597 | ₩32,933 | ₩32,463 | ₩32,664 | +0.21% | 7.3만 |
|---|
| 2026.06.10 | ₩32,624 | ₩33,067 | ₩32,624 | ₩32,637 | +0.04% | 9.7천 |
|---|
| 2026.06.09 | ₩32,852 | ₩32,969 | ₩32,624 | ₩32,705 | -0.45% | 8.3천 |
|---|
| 2026.06.08 | ₩33,040 | ₩33,040 | ₩32,825 | ₩32,852 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩32,986 | ₩33,067 | ₩32,798 | ₩32,812 | -0.53% | 1.2만 |
|---|
| 2026.06.04 | ₩33,201 | ₩33,335 | ₩32,933 | ₩33,013 | -0.57% | 9.6천 |
|---|
| 2026.06.03 | ₩33,067 | ₩33,268 | ₩33,027 | ₩33,214 | +0.45% | 6.2천 |
|---|
| 2026.06.02 | ₩33,228 | ₩33,228 | ₩33,067 | ₩33,134 | -0.28% | 2.3만 |
|---|
| 2026.06.01 | ₩33,067 | ₩33,375 | ₩33,067 | ₩33,228 | +0.49% | 9.8천 |
|---|
| 2026.05.29 | ₩33,308 | ₩33,355 | ₩33,000 | ₩33,040 | -0.81% | 1.4만 |
|---|
| 2026.05.28 | ₩33,375 | ₩33,375 | ₩33,264 | ₩33,308 | -0.20% | 3천 |
|---|
| 2026.05.27 | ₩33,201 | ₩33,390 | ₩33,201 | ₩33,315 | +0.34% | 2.5천 |
|---|
| 2026.05.26 | ₩33,185 | ₩33,389 | ₩33,175 | ₩33,335 | +0.45% | 1만 |
|---|
| 2026.05.22 | ₩33,161 | ₩33,375 | ₩33,141 | ₩33,295 | +0.40% | 4.5천 |
|---|
| 2026.05.21 | ₩33,040 | ₩33,268 | ₩33,027 | ₩33,114 | +0.22% | 2.3만 |
|---|
| 2026.05.20 | ₩32,933 | ₩33,214 | ₩32,933 | ₩33,214 | +0.86% | 7.5천 |
|---|
| 2026.05.19 | ₩33,201 | ₩33,201 | ₩32,959 | ₩33,067 | -0.40% | 8.4천 |
|---|
| 2026.05.18 | ₩33,335 | ₩33,482 | ₩33,067 | ₩33,268 | -0.20% | 4.5천 |
|---|
| 2026.05.15 | ₩33,389 | ₩33,469 | ₩33,228 | ₩33,335 | -0.16% | 6.5천 |
|---|
| 2026.05.14 | ₩33,737 | ₩33,979 | ₩33,737 | ₩33,872 | +0.40% | 2.4천 |
|---|
| 2026.05.13 | ₩33,684 | ₩33,898 | ₩33,684 | ₩33,737 | +0.16% | 5.5천 |
|---|
| 2026.05.12 | ₩33,684 | ₩33,805 | ₩33,631 | ₩33,805 | +0.36% | 7.4천 |
|---|
| 2026.05.11 | ₩33,925 | ₩33,939 | ₩33,576 | ₩33,818 | -0.32% | 4.6천 |
|---|
| 2026.05.08 | ₩33,831 | ₩34,033 | ₩33,831 | ₩34,033 | +0.59% | 3.5천 |
|---|
| 2026.05.07 | ₩34,006 | ₩34,074 | ₩33,818 | ₩33,845 | -0.47% | 5.7천 |
|---|
| 2026.05.06 | ₩33,872 | ₩34,054 | ₩33,805 | ₩33,905 | +0.10% | 6.9천 |
|---|
| 2026.05.05 | ₩33,818 | ₩33,959 | ₩33,818 | ₩33,818 | 0.00% | 3.2천 |
|---|
| 2026.05.04 | ₩33,617 | ₩34,113 | ₩33,617 | ₩33,743 | +0.38% | 4.5천 |
|---|
| 2026.05.01 | ₩33,805 | ₩33,818 | ₩33,550 | ₩33,684 | -0.36% | 1.6천 |
|---|
| 2026.04.30 | ₩33,523 | ₩33,805 | ₩33,469 | ₩33,805 | +0.84% | 1.3만 |
|---|
| 2026.04.29 | ₩33,469 | ₩33,536 | ₩33,469 | ₩33,469 | 0.00% | 9.8천 |
|---|
| 2026.04.28 | ₩33,483 | ₩33,644 | ₩33,469 | ₩33,469 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩33,630 | ₩33,684 | ₩33,483 | ₩33,483 | -0.44% | 4.3천 |
|---|
| 2026.04.24 | ₩33,778 | ₩33,778 | ₩33,469 | ₩33,469 | -0.91% | 3.8천 |
|---|
| 2026.04.23 | ₩33,550 | ₩33,684 | ₩33,469 | ₩33,483 | -0.20% | 7.1천 |
|---|
| 2026.04.22 | ₩33,308 | ₩33,644 | ₩33,308 | ₩33,469 | +0.48% | 2.8만 |
|---|
| 2026.04.21 | ₩33,348 | ₩33,483 | ₩33,269 | ₩33,416 | +0.20% | 3.2만 |
|---|
| 2026.04.20 | ₩33,402 | ₩33,523 | ₩33,319 | ₩33,319 | -0.25% | 2.3만 |
|---|
| 2026.04.17 | ₩33,509 | ₩33,509 | ₩33,268 | ₩33,322 | -0.56% | 3.6만 |
|---|
| 2026.04.16 | ₩33,805 | ₩33,805 | ₩33,416 | ₩33,416 | -1.15% | 7.7천 |
|---|
| 2026.04.15 | ₩33,576 | ₩33,617 | ₩33,456 | ₩33,523 | -0.16% | 1.8만 |
|---|
| 2026.04.14 | ₩33,617 | ₩33,617 | ₩33,536 | ₩33,576 | -0.12% | 1.3만 |
|---|
| 2026.04.13 | ₩33,496 | ₩33,576 | ₩33,496 | ₩33,536 | +0.12% | 6.7천 |
|---|
| 2026.04.10 | ₩33,657 | ₩33,657 | ₩33,536 | ₩33,536 | -0.36% | 2.7만 |
|---|
| 2026.04.09 | ₩33,442 | ₩33,637 | ₩33,442 | ₩33,597 | +0.46% | 1.9만 |
|---|
| 2026.04.08 | ₩33,563 | ₩33,637 | ₩33,255 | ₩33,322 | -0.72% | 11.1만 |
|---|
| 2026.04.07 | ₩33,637 | ₩33,737 | ₩33,214 | ₩33,456 | -0.54% | 12만 |
|---|
| 2026.04.06 | ₩33,630 | ₩33,670 | ₩33,466 | ₩33,670 | +0.12% | 9.8천 |
|---|
| 2026.04.02 | ₩33,563 | ₩33,697 | ₩33,523 | ₩33,630 | +0.20% | 2.6천 |
|---|
| 2026.04.01 | ₩33,590 | ₩33,670 | ₩33,429 | ₩33,670 | +0.24% | 5.1만 |
|---|
| 2026.03.31 | ₩33,939 | ₩34,167 | ₩33,442 | ₩33,496 | -1.30% | 27.9만 |
|---|
| 2026.03.30 | ₩33,590 | ₩34,167 | ₩33,469 | ₩33,939 | +1.04% | 2.1만 |
|---|
| 2026.03.27 | ₩33,201 | ₩33,751 | ₩33,214 | ₩33,737 | +1.62% | 3.6만 |
|---|
| 2026.03.26 | ₩33,637 | ₩33,724 | ₩33,201 | ₩33,201 | -1.30% | 6.2만 |
|---|
| 2026.03.25 | ₩33,550 | ₩34,194 | ₩33,536 | ₩33,805 | +0.76% | 3.3만 |
|---|
| 2026.03.24 | ₩33,590 | ₩33,771 | ₩33,469 | ₩33,469 | -0.36% | 4.4만 |
|---|
| 2026.03.23 | ₩33,784 | ₩33,784 | ₩33,442 | ₩33,576 | -0.62% | 3.4만 |
|---|
| 2026.03.20 | ₩33,872 | ₩33,872 | ₩33,429 | ₩33,644 | -0.67% | 3.9만 |
|---|
| 2026.03.19 | ₩33,791 | ₩33,872 | ₩33,536 | ₩33,751 | -0.12% | 4.6만 |
|---|
| 2026.03.18 | ₩33,737 | ₩33,912 | ₩33,563 | ₩33,737 | 0.00% | 2.9만 |
|---|
| 2026.03.17 | ₩33,925 | ₩34,073 | ₩33,738 | ₩33,885 | -0.12% | 3.7만 |
|---|
| 2026.03.16 | ₩33,751 | ₩34,220 | ₩33,751 | ₩34,086 | +0.99% | 2.2만 |
|---|
| 2026.03.13 | ₩33,640 | ₩33,939 | ₩33,640 | ₩33,818 | +0.53% | 1.6만 |
|---|
| 2026.03.12 | ₩33,662 | ₩33,966 | ₩33,600 | ₩33,925 | +0.78% | 9.4천 |
|---|
| 2026.03.11 | ₩33,536 | ₩33,858 | ₩33,536 | ₩33,858 | +0.96% | 2만 |
|---|
| 2026.03.10 | ₩33,594 | ₩33,630 | ₩33,469 | ₩33,576 | -0.05% | 1.5천 |
|---|
| 2026.03.09 | ₩33,469 | ₩33,617 | ₩33,402 | ₩33,576 | +0.32% | 826 |
|---|
| 2026.03.06 | ₩33,442 | ₩33,509 | ₩33,402 | ₩33,402 | -0.12% | 811 |
|---|
| 2026.03.05 | ₩33,563 | ₩33,630 | ₩33,456 | ₩33,456 | -0.32% | 941 |
|---|
| 2026.03.04 | ₩33,509 | ₩33,644 | ₩33,509 | ₩33,644 | +0.40% | 147 |
|---|
| 2026.03.03 | ₩33,536 | ₩33,590 | ₩33,416 | ₩33,509 | -0.08% | 1.9천 |
|---|
| 2026.03.02 | ₩33,563 | ₩33,603 | ₩33,348 | ₩33,570 | +0.02% | 4.2천 |
|---|
| 2026.02.27 | ₩33,550 | ₩33,603 | ₩33,268 | ₩33,483 | -0.20% | 2만 |
|---|
| 2026.02.26 | ₩33,509 | ₩33,617 | ₩33,509 | ₩33,576 | +0.20% | 1만 |
|---|
| 2026.02.25 | ₩33,402 | ₩33,617 | ₩33,402 | ₩33,509 | +0.32% | 1.3천 |
|---|
| 2026.02.24 | ₩33,442 | ₩33,633 | ₩33,416 | ₩33,471 | +0.08% | 1.9천 |
|---|
| 2026.02.23 | ₩33,536 | ₩33,603 | ₩33,402 | ₩33,429 | -0.32% | 1.9천 |
|---|
| 2026.02.20 | ₩33,550 | ₩33,684 | ₩33,536 | ₩33,576 | +0.08% | 8.1천 |
|---|
| 2026.02.19 | ₩33,550 | ₩33,657 | ₩33,550 | ₩33,550 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩33,576 | ₩33,697 | ₩33,509 | ₩33,590 | +0.04% | 1.3만 |
|---|
| 2026.02.17 | ₩33,402 | ₩33,657 | ₩33,335 | ₩33,617 | +0.64% | 1.7만 |
|---|
| 2026.02.13 | ₩33,348 | ₩33,429 | ₩33,268 | ₩33,416 | +0.20% | 1.5만 |
|---|
| 2026.02.12 | ₩33,818 | ₩33,898 | ₩33,590 | ₩33,845 | +0.08% | 2.1만 |
|---|
| 2026.02.11 | ₩33,858 | ₩33,925 | ₩33,758 | ₩33,898 | +0.12% | 2.9천 |
|---|
| 2026.02.10 | ₩33,778 | ₩33,845 | ₩33,778 | ₩33,845 | +0.20% | 1.5천 |
|---|
| 2026.02.09 | ₩33,751 | ₩33,778 | ₩33,664 | ₩33,778 | +0.08% | 7.8천 |
|---|
| 2026.02.06 | ₩33,563 | ₩33,744 | ₩33,563 | ₩33,737 | +0.52% | 9.5천 |
|---|
| 2026.02.05 | ₩33,684 | ₩33,684 | ₩33,509 | ₩33,536 | -0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩33,764 | ₩33,791 | ₩33,536 | ₩33,684 | -0.24% | 8.6천 |
|---|
| 2026.02.03 | ₩33,523 | ₩33,751 | ₩33,375 | ₩33,711 | +0.56% | 9.7만 |
|---|
| 2026.02.02 | ₩33,469 | ₩33,630 | ₩33,429 | ₩33,509 | +0.12% | 10.2만 |
|---|
| 2026.01.30 | ₩34,204 | ₩34,204 | ₩33,228 | ₩33,375 | -2.42% | 24.4만 |
|---|
| 2026.01.29 | ₩34,609 | ₩34,609 | ₩34,073 | ₩34,529 | -0.23% | 4.7만 |
|---|
| 2026.01.28 | ₩34,341 | ₩34,878 | ₩34,073 | ₩34,609 | +0.78% | 6.7만 |
|---|
| 2026.01.27 | ₩34,033 | ₩34,368 | ₩33,966 | ₩34,368 | +0.99% | 2.4만 |
|---|
| 2026.01.26 | ₩34,019 | ₩34,126 | ₩33,872 | ₩34,006 | -0.04% | 4.2만 |
|---|
| 2026.01.23 | ₩34,006 | ₩35,455 | ₩33,818 | ₩34,073 | +0.20% | 9.2만 |
|---|
| 2026.01.22 | ₩33,845 | ₩34,006 | ₩33,791 | ₩34,006 | +0.48% | 2.2만 |
|---|
| 2026.01.21 | ₩33,898 | ₩34,006 | ₩33,778 | ₩33,939 | +0.12% | 1.2만 |
|---|
| 2026.01.20 | ₩33,805 | ₩34,006 | ₩33,805 | ₩33,992 | +0.56% | 1만 |
|---|
| 2026.01.16 | ₩33,845 | ₩34,006 | ₩33,802 | ₩33,939 | +0.28% | 1.2만 |
|---|
| 2026.01.15 | ₩33,818 | ₩34,006 | ₩33,778 | ₩34,006 | +0.56% | 5.9천 |
|---|
| 2026.01.14 | ₩33,764 | ₩34,006 | ₩33,737 | ₩33,786 | +0.06% | 1.6만 |
|---|
| 2026.01.13 | ₩34,006 | ₩34,006 | ₩33,657 | ₩34,006 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩33,617 | ₩34,059 | ₩33,523 | ₩34,046 | +1.28% | 1.2만 |
|---|
| 2026.01.09 | ₩33,496 | ₩33,657 | ₩33,496 | ₩33,610 | +0.34% | 5.1천 |
|---|
| 2026.01.08 | ₩33,496 | ₩33,657 | ₩33,496 | ₩33,550 | +0.16% | 8천 |
|---|
| 2026.01.07 | ₩33,389 | ₩33,801 | ₩33,389 | ₩33,442 | +0.16% | 1.9만 |
|---|
| 2026.01.06 | ₩33,704 | ₩33,704 | ₩32,302 | ₩33,328 | -1.12% | 4.4만 |
|---|
| 2026.01.05 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,652 | ₩33,677 | ₩33,281 | ₩33,563 | -0.26% | 1.6만 |
|---|
| 2025.12.30 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 1천 |
|---|
| 2025.12.29 | ₩33,536 | ₩33,682 | ₩33,536 | ₩33,590 | +0.16% | 1만 |
|---|
| 2025.12.26 | ₩33,885 | ₩33,939 | ₩33,603 | ₩33,679 | -0.61% | 6.6천 |
|---|
| 2025.12.24 | ₩33,623 | ₩33,657 | ₩33,536 | ₩33,536 | -0.26% | 2천 |
|---|
| 2025.12.23 | ₩33,611 | ₩33,724 | ₩33,536 | ₩33,536 | -0.22% | 3.7천 |
|---|
| 2025.12.22 | ₩33,758 | ₩33,758 | ₩33,469 | ₩33,536 | -0.66% | 1.5만 |
|---|
| 2025.12.19 | ₩33,670 | ₩33,670 | ₩33,536 | ₩33,550 | -0.36% | 1.1만 |
|---|
| 2025.12.18 | ₩33,550 | ₩33,815 | ₩33,550 | ₩33,550 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩33,536 | ₩33,892 | ₩33,536 | ₩33,764 | +0.68% | 9.5천 |
|---|
| 2025.12.16 | ₩33,536 | ₩33,630 | ₩33,536 | ₩33,536 | 0.00% | 2.8만 |
|---|
| 2025.12.15 | ₩33,536 | ₩33,563 | ₩33,536 | ₩33,536 | -0.00% | 3.9천 |
|---|
| 2025.12.12 | ₩33,536 | ₩33,758 | ₩33,536 | ₩33,536 | 0.00% | 5.4천 |
|---|
| 2025.12.11 | ₩33,563 | ₩33,590 | ₩33,268 | ₩33,590 | +0.08% | 1.7만 |
|---|
| 2025.12.10 | ₩33,737 | ₩33,737 | ₩33,469 | ₩33,483 | -0.76% | 8.8천 |
|---|
| 2025.12.09 | ₩33,565 | ₩33,644 | ₩33,469 | ₩33,469 | -0.29% | 7천 |
|---|
| 2025.12.08 | ₩33,536 | ₩33,656 | ₩33,402 | ₩33,416 | -0.36% | 1.2만 |
|---|
| 2025.12.05 | ₩33,536 | ₩33,697 | ₩33,469 | ₩33,496 | -0.12% | 3.7천 |
|---|
| 2025.12.04 | ₩33,645 | ₩33,670 | ₩33,469 | ₩33,670 | +0.08% | 7.6천 |
|---|
| 2025.12.03 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 1.6천 |
|---|
| 2025.12.02 | ₩33,737 | ₩33,805 | ₩33,469 | ₩33,644 | -0.28% | 4.8천 |
|---|
| 2025.12.01 | ₩33,711 | ₩34,489 | ₩33,704 | ₩33,913 | +0.60% | 1.5만 |
|---|
| 2025.11.28 | ₩33,670 | ₩33,737 | ₩33,402 | ₩33,536 | -0.40% | 5.4천 |
|---|
| 2025.11.26 | ₩33,670 | ₩33,737 | ₩33,446 | ₩33,576 | -0.28% | 9.5천 |
|---|
| 2025.11.25 | ₩33,408 | ₩33,461 | ₩33,335 | ₩33,348 | -0.18% | 6.3천 |
|---|
| 2025.11.24 | ₩33,362 | ₩33,496 | ₩33,282 | ₩33,453 | +0.27% | 2.7만 |
|---|
| 2025.11.21 | ₩33,516 | ₩33,516 | ₩33,268 | ₩33,295 | -0.66% | 1.1만 |
|---|
| 2025.11.20 | ₩33,462 | ₩33,523 | ₩33,362 | ₩33,523 | +0.18% | 5.7천 |
|---|
| 2025.11.19 | ₩33,385 | ₩33,576 | ₩33,385 | ₩33,550 | +0.49% | 6.4천 |
|---|
| 2025.11.18 | ₩33,402 | ₩33,805 | ₩33,402 | ₩33,805 | +1.20% | 7.5천 |
|---|
| 2025.11.17 | ₩33,429 | ₩33,590 | ₩33,416 | ₩33,483 | +0.16% | 4.1천 |
|---|
| 2025.11.14 | ₩33,389 | ₩33,407 | ₩33,201 | ₩33,407 | +0.06% | 1.2만 |
|---|
| 2025.11.13 | ₩33,670 | ₩33,791 | ₩33,670 | ₩33,711 | +0.12% | 1만 |
|---|
| 2025.11.12 | ₩33,724 | ₩33,724 | ₩33,671 | ₩33,697 | -0.08% | 5천 |
|---|
| 2025.11.11 | ₩33,818 | ₩33,836 | ₩33,697 | ₩33,724 | -0.28% | 4.2천 |
|---|
| 2025.11.10 | ₩33,684 | ₩33,923 | ₩33,670 | ₩33,671 | -0.04% | 4천 |
|---|
| 2025.11.07 | ₩33,630 | ₩33,876 | ₩33,630 | ₩33,657 | +0.08% | 3.6천 |
|---|
| 2025.11.06 | ₩33,617 | ₩33,845 | ₩33,603 | ₩33,737 | +0.36% | 1.2만 |
|---|
| 2025.11.05 | ₩33,630 | ₩33,805 | ₩33,617 | ₩33,635 | +0.01% | 1.7만 |
|---|
| 2025.11.04 | ₩33,644 | ₩33,697 | ₩33,603 | ₩33,634 | -0.03% | 8.5천 |
|---|
| 2025.11.03 | ₩33,630 | ₩33,872 | ₩33,617 | ₩33,657 | +0.08% | 6.3천 |
|---|
| 2025.10.31 | ₩33,617 | ₩33,831 | ₩33,617 | ₩33,831 | +0.64% | 7.6천 |
|---|
| 2025.10.30 | ₩33,618 | ₩33,711 | ₩33,590 | ₩33,678 | +0.18% | 1.4만 |
|---|
| 2025.10.29 | ₩33,737 | ₩33,925 | ₩33,617 | ₩33,657 | -0.24% | 3.2만 |
|---|
| 2025.10.28 | ₩33,778 | ₩33,838 | ₩33,737 | ₩33,737 | -0.12% | 2.9천 |
|---|
| 2025.10.27 | ₩33,939 | ₩33,939 | ₩33,620 | ₩33,805 | -0.39% | 3.5천 |
|---|
| 2025.10.24 | ₩33,670 | ₩33,798 | ₩33,630 | ₩33,670 | 0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩33,603 | ₩33,856 | ₩33,592 | ₩33,784 | +0.54% | 7.4천 |
|---|
| 2025.10.22 | ₩33,751 | ₩33,925 | ₩33,644 | ₩33,751 | +0.00% | 4.8천 |
|---|
| 2025.10.21 | ₩33,737 | ₩33,737 | ₩33,657 | ₩33,661 | -0.23% | 2만 |
|---|
| 2025.10.20 | ₩33,617 | ₩33,807 | ₩33,617 | ₩33,714 | +0.29% | 7.2천 |
|---|
| 2025.10.17 | ₩33,805 | ₩33,845 | ₩33,630 | ₩33,630 | -0.52% | 1.5천 |
|---|
| 2025.10.16 | ₩33,845 | ₩33,845 | ₩33,589 | ₩33,670 | -0.52% | 3.6천 |
|---|
| 2025.10.15 | ₩33,695 | ₩33,695 | ₩33,670 | ₩33,671 | -0.07% | 1.1천 |
|---|
| 2025.10.14 | ₩33,885 | ₩33,885 | ₩33,563 | ₩33,805 | -0.24% | 2.1만 |
|---|
| 2025.10.13 | ₩33,751 | ₩33,818 | ₩33,751 | ₩33,805 | +0.16% | 1.7천 |
|---|
| 2025.10.10 | ₩33,672 | ₩33,825 | ₩33,550 | ₩33,682 | +0.03% | 8천 |
|---|
