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 | ₩30,398 | ₩30,741 | ₩30,398 | ₩30,721 | +1.06% | 9.7천 |
| 2026.10.08 | ₩30,359 | ₩30,855 | ₩30,044 | ₩30,547 | +0.62% | 2.5만 |
| 2026.10.07 | ₩31,271 | ₩31,540 | ₩28,789 | ₩30,493 | -2.49% | 5만 |
| 2026.10.06 | ₩31,379 | ₩32,138 | ₩31,379 | ₩31,452 | +0.24% | 1.2만 |
| 2026.10.05 | ₩31,848 | ₩32,197 | ₩31,191 | ₩31,513 | -1.05% | 5.3만 |
| 2026.10.02 | ₩32,090 | ₩32,345 | ₩31,982 | ₩31,982 | -0.33% | 4.8천 |
| 2026.10.01 | ₩32,707 | ₩32,770 | ₩31,875 | ₩32,103 | -1.85% | 3.8만 |
| 2026.09.30 | ₩33,136 | ₩33,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,707 |
| ₩32,841 |
| -0.89% |
| 19.6만 |
| 2026.09.29 | ₩32,586 | ₩33,203 | ₩32,345 | ₩33,042 | +1.40% | 6.1만 |
|---|
| 2026.09.28 | ₩32,546 | ₩32,774 | ₩32,519 | ₩32,747 | +0.62% | 2.1만 |
|---|
| 2026.09.25 | ₩32,640 | ₩32,868 | ₩32,360 | ₩32,707 | +0.21% | 2.8만 |
|---|
| 2026.09.24 | ₩32,412 | ₩32,935 | ₩32,170 | ₩32,734 | +0.99% | 1.7만 |
|---|
| 2026.09.23 | ₩32,519 | ₩32,519 | ₩32,197 | ₩32,264 | -0.78% | 2.5만 |
|---|
| 2026.09.22 | ₩32,465 | ₩32,593 | ₩32,297 | ₩32,472 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩32,492 | ₩32,586 | ₩32,277 | ₩32,532 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩32,398 | ₩32,559 | ₩32,398 | ₩32,492 | +0.29% | 2.5만 |
|---|
| 2026.09.17 | ₩32,197 | ₩32,542 | ₩32,090 | ₩32,438 | +0.75% | 2.3만 |
|---|
| 2026.09.16 | ₩32,063 | ₩32,318 | ₩31,822 | ₩32,049 | -0.04% | 1.2만 |
|---|
| 2026.09.15 | ₩32,143 | ₩32,197 | ₩31,593 | ₩32,130 | -0.04% | 2만 |
|---|
| 2026.09.14 | ₩32,023 | ₩32,358 | ₩31,996 | ₩32,036 | +0.04% | 1.3만 |
|---|
| 2026.09.11 | ₩32,157 | ₩32,224 | ₩32,012 | ₩32,012 | -0.45% | 1.4만 |
|---|
| 2026.09.10 | ₩32,224 | ₩32,412 | ₩31,996 | ₩32,009 | -0.67% | 1.8만 |
|---|
| 2026.09.09 | ₩32,318 | ₩32,371 | ₩32,264 | ₩32,264 | -0.17% | 1만 |
|---|
| 2026.09.08 | ₩32,398 | ₩32,557 | ₩32,277 | ₩32,351 | -0.14% | 3.7만 |
|---|
| 2026.09.04 | ₩32,277 | ₩32,438 | ₩32,277 | ₩32,425 | +0.46% | 4.8천 |
|---|
| 2026.09.03 | ₩32,291 | ₩32,438 | ₩32,277 | ₩32,358 | +0.21% | 8.9천 |
|---|
| 2026.09.02 | ₩32,398 | ₩32,438 | ₩32,306 | ₩32,365 | -0.10% | 9천 |
|---|
| 2026.09.01 | ₩32,277 | ₩32,465 | ₩32,277 | ₩32,465 | +0.58% | 1.5만 |
|---|
| 2026.08.31 | ₩32,197 | ₩32,324 | ₩32,130 | ₩32,277 | +0.25% | 9.4천 |
|---|
| 2026.08.28 | ₩32,331 | ₩32,398 | ₩32,264 | ₩32,291 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩32,452 | ₩32,452 | ₩32,331 | ₩32,365 | -0.27% | 4.6천 |
|---|
| 2026.08.26 | ₩32,345 | ₩32,465 | ₩32,345 | ₩32,346 | +0.00% | 1만 |
|---|
| 2026.08.25 | ₩32,371 | ₩32,550 | ₩32,346 | ₩32,465 | +0.29% | 4.2천 |
|---|
| 2026.08.24 | ₩32,371 | ₩32,559 | ₩32,291 | ₩32,479 | +0.33% | 9.4천 |
|---|
| 2026.08.21 | ₩32,559 | ₩32,559 | ₩32,344 | ₩32,378 | -0.56% | 7.7천 |
|---|
| 2026.08.20 | ₩32,291 | ₩32,479 | ₩32,277 | ₩32,398 | +0.33% | 7천 |
|---|
| 2026.08.19 | ₩32,277 | ₩32,546 | ₩32,251 | ₩32,479 | +0.62% | 2.7만 |
|---|
| 2026.08.18 | ₩32,143 | ₩32,224 | ₩32,130 | ₩32,130 | -0.04% | 1.5만 |
|---|
| 2026.08.17 | ₩32,438 | ₩32,438 | ₩32,090 | ₩32,224 | -0.66% | 1.1만 |
|---|
| 2026.08.14 | ₩32,573 | ₩32,733 | ₩32,454 | ₩32,599 | +0.08% | 6.6천 |
|---|
| 2026.08.13 | ₩32,552 | ₩32,620 | ₩32,412 | ₩32,546 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩32,358 | ₩32,734 | ₩32,358 | ₩32,734 | +1.16% | 5.3천 |
|---|
| 2026.08.11 | ₩32,304 | ₩32,412 | ₩32,304 | ₩32,412 | +0.33% | 9.2천 |
|---|
| 2026.08.10 | ₩32,277 | ₩32,358 | ₩32,264 | ₩32,318 | +0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩32,210 | ₩32,371 | ₩32,197 | ₩32,283 | +0.22% | 8.3천 |
|---|
| 2026.08.06 | ₩32,170 | ₩32,425 | ₩32,170 | ₩32,277 | +0.33% | 1.3만 |
|---|
| 2026.08.05 | ₩32,331 | ₩32,398 | ₩32,063 | ₩32,170 | -0.50% | 5.6만 |
|---|
| 2026.08.04 | ₩32,331 | ₩32,492 | ₩32,331 | ₩32,331 | 0.00% | 1.3만 |
|---|
| 2026.08.03 | ₩32,304 | ₩32,492 | ₩32,277 | ₩32,318 | +0.04% | 8천 |
|---|
| 2026.07.31 | ₩32,398 | ₩32,532 | ₩32,224 | ₩32,237 | -0.50% | 4.2만 |
|---|
| 2026.07.30 | ₩32,385 | ₩32,854 | ₩32,385 | ₩32,479 | +0.29% | 2.9천 |
|---|
| 2026.07.29 | ₩32,412 | ₩32,908 | ₩32,358 | ₩32,358 | -0.17% | 8.8천 |
|---|
| 2026.07.28 | ₩32,532 | ₩32,895 | ₩32,459 | ₩32,459 | -0.23% | 1.5만 |
|---|
| 2026.07.27 | ₩32,345 | ₩32,532 | ₩32,345 | ₩32,532 | +0.58% | 1.6만 |
|---|
| 2026.07.24 | ₩32,425 | ₩32,653 | ₩32,264 | ₩32,264 | -0.50% | 1만 |
|---|
| 2026.07.23 | ₩32,210 | ₩32,908 | ₩32,210 | ₩32,291 | +0.25% | 8천 |
|---|
| 2026.07.22 | ₩32,345 | ₩32,371 | ₩32,264 | ₩32,290 | -0.17% | 1.3만 |
|---|
| 2026.07.21 | ₩32,385 | ₩32,586 | ₩32,345 | ₩32,398 | +0.04% | 1만 |
|---|
| 2026.07.20 | ₩32,479 | ₩32,666 | ₩32,331 | ₩32,548 | +0.21% | 7천 |
|---|
| 2026.07.17 | ₩32,546 | ₩32,908 | ₩32,338 | ₩32,438 | -0.33% | 4.7만 |
|---|
| 2026.07.16 | ₩32,983 | ₩33,069 | ₩32,385 | ₩32,660 | -0.98% | 2.6만 |
|---|
| 2026.07.15 | ₩32,506 | ₩32,774 | ₩32,479 | ₩32,586 | +0.25% | 8.2천 |
|---|
| 2026.07.14 | ₩32,606 | ₩32,613 | ₩32,485 | ₩32,506 | -0.31% | 3.1천 |
|---|
| 2026.07.13 | ₩32,425 | ₩32,794 | ₩32,425 | ₩32,532 | +0.33% | 2만 |
|---|
| 2026.07.10 | ₩32,465 | ₩32,532 | ₩32,385 | ₩32,532 | +0.21% | 2.9만 |
|---|
| 2026.07.09 | ₩32,385 | ₩32,944 | ₩32,345 | ₩32,438 | +0.17% | 4.3만 |
|---|
| 2026.07.08 | ₩32,666 | ₩32,774 | ₩32,385 | ₩32,385 | -0.86% | 3.4만 |
|---|
| 2026.07.07 | ₩32,707 | ₩32,801 | ₩32,412 | ₩32,532 | -0.53% | 5.2만 |
|---|
| 2026.07.06 | ₩32,801 | ₩32,901 | ₩32,666 | ₩32,854 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩32,935 | ₩32,935 | ₩32,573 | ₩32,801 | -0.41% | 1.7만 |
|---|
| 2026.07.01 | ₩32,693 | ₩33,069 | ₩32,693 | ₩32,868 | +0.53% | 1.3만 |
|---|
| 2026.06.30 | ₩32,988 | ₩33,009 | ₩32,532 | ₩32,801 | -0.57% | 5.2만 |
|---|
| 2026.06.29 | ₩32,827 | ₩33,069 | ₩32,760 | ₩32,827 | 0.00% | 1.5만 |
|---|
| 2026.06.26 | ₩32,841 | ₩32,935 | ₩32,734 | ₩32,901 | +0.18% | 2.2천 |
|---|
| 2026.06.25 | ₩32,908 | ₩32,935 | ₩32,680 | ₩32,935 | +0.08% | 1.2만 |
|---|
| 2026.06.24 | ₩32,988 | ₩32,988 | ₩32,586 | ₩32,734 | -0.77% | 1.2만 |
|---|
| 2026.06.23 | ₩33,042 | ₩33,069 | ₩32,801 | ₩32,801 | -0.73% | 2.4만 |
|---|
| 2026.06.22 | ₩33,176 | ₩33,176 | ₩32,801 | ₩33,069 | -0.32% | 8.7천 |
|---|
| 2026.06.18 | ₩32,868 | ₩33,210 | ₩32,868 | ₩33,096 | +0.69% | 1.4만 |
|---|
| 2026.06.17 | ₩32,801 | ₩33,076 | ₩32,801 | ₩32,988 | +0.57% | 1.4만 |
|---|
| 2026.06.16 | ₩33,056 | ₩33,190 | ₩32,801 | ₩32,881 | -0.53% | 5.3천 |
|---|
| 2026.06.15 | ₩32,988 | ₩33,217 | ₩32,774 | ₩33,056 | +0.20% | 6.1천 |
|---|
| 2026.06.12 | ₩32,747 | ₩32,988 | ₩32,599 | ₩32,988 | +0.74% | 3.7천 |
|---|
| 2026.06.11 | ₩32,599 | ₩32,935 | ₩32,465 | ₩32,666 | +0.21% | 7.3만 |
|---|
| 2026.06.10 | ₩32,626 | ₩33,069 | ₩32,626 | ₩32,640 | +0.04% | 9.7천 |
|---|
| 2026.06.09 | ₩32,854 | ₩32,971 | ₩32,626 | ₩32,707 | -0.45% | 8.3천 |
|---|
| 2026.06.08 | ₩33,042 | ₩33,042 | ₩32,827 | ₩32,854 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩32,988 | ₩33,069 | ₩32,801 | ₩32,814 | -0.53% | 1.2만 |
|---|
| 2026.06.04 | ₩33,203 | ₩33,337 | ₩32,935 | ₩33,015 | -0.57% | 9.6천 |
|---|
| 2026.06.03 | ₩33,069 | ₩33,270 | ₩33,029 | ₩33,217 | +0.45% | 6.2천 |
|---|
| 2026.06.02 | ₩33,230 | ₩33,230 | ₩33,069 | ₩33,136 | -0.28% | 2.3만 |
|---|
| 2026.06.01 | ₩33,069 | ₩33,378 | ₩33,069 | ₩33,230 | +0.49% | 9.8천 |
|---|
| 2026.05.29 | ₩33,310 | ₩33,357 | ₩33,002 | ₩33,042 | -0.81% | 1.4만 |
|---|
| 2026.05.28 | ₩33,378 | ₩33,378 | ₩33,266 | ₩33,310 | -0.20% | 3천 |
|---|
| 2026.05.27 | ₩33,203 | ₩33,392 | ₩33,203 | ₩33,317 | +0.34% | 2.5천 |
|---|
| 2026.05.26 | ₩33,188 | ₩33,391 | ₩33,177 | ₩33,337 | +0.45% | 1만 |
|---|
| 2026.05.22 | ₩33,163 | ₩33,378 | ₩33,143 | ₩33,297 | +0.40% | 4.5천 |
|---|
| 2026.05.21 | ₩33,042 | ₩33,270 | ₩33,029 | ₩33,116 | +0.22% | 2.3만 |
|---|
| 2026.05.20 | ₩32,935 | ₩33,217 | ₩32,935 | ₩33,217 | +0.86% | 7.5천 |
|---|
| 2026.05.19 | ₩33,203 | ₩33,203 | ₩32,962 | ₩33,069 | -0.40% | 8.4천 |
|---|
| 2026.05.18 | ₩33,337 | ₩33,485 | ₩33,069 | ₩33,270 | -0.20% | 4.5천 |
|---|
| 2026.05.15 | ₩33,391 | ₩33,471 | ₩33,230 | ₩33,337 | -0.16% | 6.5천 |
|---|
| 2026.05.14 | ₩33,740 | ₩33,981 | ₩33,740 | ₩33,874 | +0.40% | 2.4천 |
|---|
| 2026.05.13 | ₩33,686 | ₩33,901 | ₩33,686 | ₩33,740 | +0.16% | 5.5천 |
|---|
| 2026.05.12 | ₩33,686 | ₩33,807 | ₩33,633 | ₩33,807 | +0.36% | 7.4천 |
|---|
| 2026.05.11 | ₩33,928 | ₩33,941 | ₩33,579 | ₩33,820 | -0.32% | 4.6천 |
|---|
| 2026.05.08 | ₩33,834 | ₩34,035 | ₩33,834 | ₩34,035 | +0.59% | 3.5천 |
|---|
| 2026.05.07 | ₩34,008 | ₩34,076 | ₩33,820 | ₩33,847 | -0.47% | 5.7천 |
|---|
| 2026.05.06 | ₩33,874 | ₩34,056 | ₩33,807 | ₩33,907 | +0.10% | 6.9천 |
|---|
| 2026.05.05 | ₩33,820 | ₩33,961 | ₩33,820 | ₩33,820 | 0.00% | 3.2천 |
|---|
| 2026.05.04 | ₩33,619 | ₩34,115 | ₩33,619 | ₩33,746 | +0.38% | 4.5천 |
|---|
| 2026.05.01 | ₩33,807 | ₩33,820 | ₩33,552 | ₩33,686 | -0.36% | 1.6천 |
|---|
| 2026.04.30 | ₩33,525 | ₩33,807 | ₩33,471 | ₩33,807 | +0.84% | 1.3만 |
|---|
| 2026.04.29 | ₩33,471 | ₩33,539 | ₩33,471 | ₩33,471 | 0.00% | 9.8천 |
|---|
| 2026.04.28 | ₩33,485 | ₩33,646 | ₩33,471 | ₩33,471 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩33,632 | ₩33,686 | ₩33,485 | ₩33,485 | -0.44% | 4.3천 |
|---|
| 2026.04.24 | ₩33,780 | ₩33,780 | ₩33,471 | ₩33,471 | -0.91% | 3.8천 |
|---|
| 2026.04.23 | ₩33,552 | ₩33,686 | ₩33,471 | ₩33,485 | -0.20% | 7.1천 |
|---|
| 2026.04.22 | ₩33,310 | ₩33,646 | ₩33,310 | ₩33,471 | +0.48% | 2.8만 |
|---|
| 2026.04.21 | ₩33,351 | ₩33,485 | ₩33,271 | ₩33,418 | +0.20% | 3.2만 |
|---|
| 2026.04.20 | ₩33,404 | ₩33,525 | ₩33,321 | ₩33,321 | -0.25% | 2.3만 |
|---|
| 2026.04.17 | ₩33,512 | ₩33,512 | ₩33,270 | ₩33,324 | -0.56% | 3.6만 |
|---|
| 2026.04.16 | ₩33,807 | ₩33,807 | ₩33,418 | ₩33,418 | -1.15% | 7.7천 |
|---|
| 2026.04.15 | ₩33,579 | ₩33,619 | ₩33,458 | ₩33,525 | -0.16% | 1.8만 |
|---|
| 2026.04.14 | ₩33,619 | ₩33,619 | ₩33,539 | ₩33,579 | -0.12% | 1.3만 |
|---|
| 2026.04.13 | ₩33,498 | ₩33,579 | ₩33,498 | ₩33,539 | +0.12% | 6.7천 |
|---|
| 2026.04.10 | ₩33,659 | ₩33,659 | ₩33,539 | ₩33,539 | -0.36% | 2.7만 |
|---|
| 2026.04.09 | ₩33,445 | ₩33,639 | ₩33,445 | ₩33,599 | +0.46% | 1.9만 |
|---|
| 2026.04.08 | ₩33,565 | ₩33,639 | ₩33,257 | ₩33,324 | -0.72% | 11.1만 |
|---|
| 2026.04.07 | ₩33,639 | ₩33,740 | ₩33,217 | ₩33,458 | -0.54% | 12만 |
|---|
| 2026.04.06 | ₩33,632 | ₩33,673 | ₩33,468 | ₩33,673 | +0.12% | 9.8천 |
|---|
| 2026.04.02 | ₩33,565 | ₩33,699 | ₩33,525 | ₩33,632 | +0.20% | 2.6천 |
|---|
| 2026.04.01 | ₩33,592 | ₩33,673 | ₩33,431 | ₩33,673 | +0.24% | 5.1만 |
|---|
| 2026.03.31 | ₩33,941 | ₩34,169 | ₩33,445 | ₩33,498 | -1.30% | 27.9만 |
|---|
| 2026.03.30 | ₩33,592 | ₩34,169 | ₩33,471 | ₩33,941 | +1.04% | 2.1만 |
|---|
| 2026.03.27 | ₩33,203 | ₩33,753 | ₩33,217 | ₩33,740 | +1.62% | 3.6만 |
|---|
| 2026.03.26 | ₩33,639 | ₩33,726 | ₩33,203 | ₩33,203 | -1.30% | 6.2만 |
|---|
| 2026.03.25 | ₩33,552 | ₩34,196 | ₩33,539 | ₩33,807 | +0.76% | 3.3만 |
|---|
| 2026.03.24 | ₩33,592 | ₩33,773 | ₩33,471 | ₩33,471 | -0.36% | 4.4만 |
|---|
| 2026.03.23 | ₩33,787 | ₩33,787 | ₩33,445 | ₩33,579 | -0.62% | 3.4만 |
|---|
| 2026.03.20 | ₩33,874 | ₩33,874 | ₩33,431 | ₩33,646 | -0.67% | 3.9만 |
|---|
| 2026.03.19 | ₩33,793 | ₩33,874 | ₩33,539 | ₩33,753 | -0.12% | 4.6만 |
|---|
| 2026.03.18 | ₩33,740 | ₩33,914 | ₩33,565 | ₩33,740 | 0.00% | 2.9만 |
|---|
| 2026.03.17 | ₩33,928 | ₩34,075 | ₩33,740 | ₩33,887 | -0.12% | 3.7만 |
|---|
| 2026.03.16 | ₩33,753 | ₩34,223 | ₩33,753 | ₩34,089 | +0.99% | 2.2만 |
|---|
| 2026.03.13 | ₩33,643 | ₩33,941 | ₩33,643 | ₩33,820 | +0.53% | 1.6만 |
|---|
| 2026.03.12 | ₩33,665 | ₩33,968 | ₩33,602 | ₩33,928 | +0.78% | 9.4천 |
|---|
| 2026.03.11 | ₩33,539 | ₩33,860 | ₩33,539 | ₩33,860 | +0.96% | 2만 |
|---|
| 2026.03.10 | ₩33,596 | ₩33,632 | ₩33,471 | ₩33,579 | -0.05% | 1.5천 |
|---|
| 2026.03.09 | ₩33,471 | ₩33,619 | ₩33,404 | ₩33,579 | +0.32% | 826 |
|---|
| 2026.03.06 | ₩33,445 | ₩33,512 | ₩33,404 | ₩33,404 | -0.12% | 811 |
|---|
| 2026.03.05 | ₩33,565 | ₩33,632 | ₩33,458 | ₩33,458 | -0.32% | 941 |
|---|
| 2026.03.04 | ₩33,512 | ₩33,646 | ₩33,512 | ₩33,646 | +0.40% | 147 |
|---|
| 2026.03.03 | ₩33,539 | ₩33,592 | ₩33,418 | ₩33,512 | -0.08% | 1.9천 |
|---|
| 2026.03.02 | ₩33,565 | ₩33,606 | ₩33,351 | ₩33,572 | +0.02% | 4.2천 |
|---|
| 2026.02.27 | ₩33,552 | ₩33,606 | ₩33,270 | ₩33,485 | -0.20% | 2만 |
|---|
| 2026.02.26 | ₩33,512 | ₩33,619 | ₩33,512 | ₩33,579 | +0.20% | 1만 |
|---|
| 2026.02.25 | ₩33,404 | ₩33,619 | ₩33,404 | ₩33,512 | +0.32% | 1.3천 |
|---|
| 2026.02.24 | ₩33,445 | ₩33,636 | ₩33,418 | ₩33,473 | +0.08% | 1.9천 |
|---|
| 2026.02.23 | ₩33,539 | ₩33,606 | ₩33,404 | ₩33,431 | -0.32% | 1.9천 |
|---|
| 2026.02.20 | ₩33,552 | ₩33,686 | ₩33,539 | ₩33,579 | +0.08% | 8.1천 |
|---|
| 2026.02.19 | ₩33,552 | ₩33,659 | ₩33,552 | ₩33,552 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩33,579 | ₩33,699 | ₩33,512 | ₩33,592 | +0.04% | 1.3만 |
|---|
| 2026.02.17 | ₩33,404 | ₩33,659 | ₩33,337 | ₩33,619 | +0.64% | 1.7만 |
|---|
| 2026.02.13 | ₩33,351 | ₩33,431 | ₩33,270 | ₩33,418 | +0.20% | 1.5만 |
|---|
| 2026.02.12 | ₩33,820 | ₩33,901 | ₩33,592 | ₩33,847 | +0.08% | 2.1만 |
|---|
| 2026.02.11 | ₩33,860 | ₩33,928 | ₩33,760 | ₩33,901 | +0.12% | 2.9천 |
|---|
| 2026.02.10 | ₩33,780 | ₩33,847 | ₩33,780 | ₩33,847 | +0.20% | 1.5천 |
|---|
| 2026.02.09 | ₩33,753 | ₩33,780 | ₩33,666 | ₩33,780 | +0.08% | 7.8천 |
|---|
| 2026.02.06 | ₩33,565 | ₩33,746 | ₩33,565 | ₩33,740 | +0.52% | 9.5천 |
|---|
| 2026.02.05 | ₩33,686 | ₩33,686 | ₩33,512 | ₩33,539 | -0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩33,767 | ₩33,793 | ₩33,539 | ₩33,686 | -0.24% | 8.6천 |
|---|
| 2026.02.03 | ₩33,525 | ₩33,753 | ₩33,378 | ₩33,713 | +0.56% | 9.7만 |
|---|
| 2026.02.02 | ₩33,471 | ₩33,632 | ₩33,431 | ₩33,512 | +0.12% | 10.2만 |
|---|
| 2026.01.30 | ₩34,207 | ₩34,207 | ₩33,230 | ₩33,378 | -2.42% | 24.4만 |
|---|
| 2026.01.29 | ₩34,612 | ₩34,612 | ₩34,075 | ₩34,531 | -0.23% | 4.7만 |
|---|
| 2026.01.28 | ₩34,343 | ₩34,880 | ₩34,075 | ₩34,612 | +0.78% | 6.7만 |
|---|
| 2026.01.27 | ₩34,035 | ₩34,370 | ₩33,968 | ₩34,370 | +0.99% | 2.4만 |
|---|
| 2026.01.26 | ₩34,021 | ₩34,129 | ₩33,874 | ₩34,008 | -0.04% | 4.2만 |
|---|
| 2026.01.23 | ₩34,008 | ₩35,457 | ₩33,820 | ₩34,075 | +0.20% | 9.2만 |
|---|
| 2026.01.22 | ₩33,847 | ₩34,008 | ₩33,793 | ₩34,008 | +0.48% | 2.2만 |
|---|
| 2026.01.21 | ₩33,901 | ₩34,008 | ₩33,780 | ₩33,941 | +0.12% | 1.2만 |
|---|
| 2026.01.20 | ₩33,807 | ₩34,008 | ₩33,807 | ₩33,995 | +0.56% | 1만 |
|---|
| 2026.01.16 | ₩33,847 | ₩34,008 | ₩33,804 | ₩33,941 | +0.28% | 1.2만 |
|---|
| 2026.01.15 | ₩33,820 | ₩34,008 | ₩33,780 | ₩34,008 | +0.56% | 5.9천 |
|---|
| 2026.01.14 | ₩33,767 | ₩34,008 | ₩33,740 | ₩33,788 | +0.06% | 1.6만 |
|---|
| 2026.01.13 | ₩34,008 | ₩34,008 | ₩33,659 | ₩34,008 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩33,619 | ₩34,062 | ₩33,525 | ₩34,048 | +1.28% | 1.2만 |
|---|
| 2026.01.09 | ₩33,498 | ₩33,659 | ₩33,498 | ₩33,612 | +0.34% | 5.1천 |
|---|
| 2026.01.08 | ₩33,498 | ₩33,659 | ₩33,498 | ₩33,552 | +0.16% | 8천 |
|---|
| 2026.01.07 | ₩33,391 | ₩33,804 | ₩33,391 | ₩33,445 | +0.16% | 1.9만 |
|---|
| 2026.01.06 | ₩33,707 | ₩33,707 | ₩32,304 | ₩33,331 | -1.12% | 4.4만 |
|---|
| 2026.01.05 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,654 | ₩33,679 | ₩33,284 | ₩33,565 | -0.26% | 1.6만 |
|---|
| 2025.12.30 | ₩33,673 | ₩33,673 | ₩33,673 | ₩33,673 | 0.00% | 1천 |
|---|
| 2025.12.29 | ₩33,539 | ₩33,684 | ₩33,539 | ₩33,592 | +0.16% | 1만 |
|---|
| 2025.12.26 | ₩33,887 | ₩33,941 | ₩33,606 | ₩33,681 | -0.61% | 6.6천 |
|---|
| 2025.12.24 | ₩33,626 | ₩33,659 | ₩33,539 | ₩33,539 | -0.26% | 2천 |
|---|
| 2025.12.23 | ₩33,613 | ₩33,726 | ₩33,539 | ₩33,539 | -0.22% | 3.7천 |
|---|
| 2025.12.22 | ₩33,760 | ₩33,760 | ₩33,471 | ₩33,539 | -0.66% | 1.5만 |
|---|
| 2025.12.19 | ₩33,673 | ₩33,673 | ₩33,539 | ₩33,552 | -0.36% | 1.1만 |
|---|
| 2025.12.18 | ₩33,552 | ₩33,818 | ₩33,552 | ₩33,552 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩33,539 | ₩33,894 | ₩33,539 | ₩33,767 | +0.68% | 9.5천 |
|---|
| 2025.12.16 | ₩33,539 | ₩33,632 | ₩33,539 | ₩33,539 | 0.00% | 2.8만 |
|---|
| 2025.12.15 | ₩33,539 | ₩33,565 | ₩33,539 | ₩33,539 | -0.00% | 3.9천 |
|---|
| 2025.12.12 | ₩33,539 | ₩33,760 | ₩33,539 | ₩33,539 | 0.00% | 5.4천 |
|---|
| 2025.12.11 | ₩33,565 | ₩33,592 | ₩33,270 | ₩33,592 | +0.08% | 1.7만 |
|---|
| 2025.12.10 | ₩33,740 | ₩33,740 | ₩33,471 | ₩33,485 | -0.76% | 8.8천 |
|---|
| 2025.12.09 | ₩33,567 | ₩33,646 | ₩33,471 | ₩33,471 | -0.29% | 7천 |
|---|
| 2025.12.08 | ₩33,539 | ₩33,658 | ₩33,404 | ₩33,418 | -0.36% | 1.2만 |
|---|
| 2025.12.05 | ₩33,539 | ₩33,699 | ₩33,471 | ₩33,498 | -0.12% | 3.7천 |
|---|
| 2025.12.04 | ₩33,647 | ₩33,673 | ₩33,472 | ₩33,673 | +0.08% | 7.6천 |
|---|
| 2025.12.03 | ₩33,767 | ₩33,767 | ₩33,767 | ₩33,767 | 0.00% | 1.6천 |
|---|
| 2025.12.02 | ₩33,740 | ₩33,807 | ₩33,472 | ₩33,646 | -0.28% | 4.8천 |
|---|
| 2025.12.01 | ₩33,713 | ₩34,491 | ₩33,706 | ₩33,915 | +0.60% | 1.5만 |
|---|
| 2025.11.28 | ₩33,673 | ₩33,740 | ₩33,404 | ₩33,539 | -0.40% | 5.4천 |
|---|
| 2025.11.26 | ₩33,673 | ₩33,740 | ₩33,448 | ₩33,579 | -0.28% | 9.5천 |
|---|
| 2025.11.25 | ₩33,410 | ₩33,463 | ₩33,337 | ₩33,351 | -0.18% | 6.3천 |
|---|
| 2025.11.24 | ₩33,364 | ₩33,498 | ₩33,284 | ₩33,455 | +0.27% | 2.7만 |
|---|
| 2025.11.21 | ₩33,518 | ₩33,518 | ₩33,270 | ₩33,297 | -0.66% | 1.1만 |
|---|
| 2025.11.20 | ₩33,464 | ₩33,525 | ₩33,364 | ₩33,525 | +0.18% | 5.7천 |
|---|
| 2025.11.19 | ₩33,387 | ₩33,579 | ₩33,387 | ₩33,552 | +0.49% | 6.4천 |
|---|
| 2025.11.18 | ₩33,404 | ₩33,807 | ₩33,404 | ₩33,807 | +1.20% | 7.5천 |
|---|
| 2025.11.17 | ₩33,431 | ₩33,592 | ₩33,418 | ₩33,485 | +0.16% | 4.1천 |
|---|
| 2025.11.14 | ₩33,391 | ₩33,410 | ₩33,203 | ₩33,410 | +0.06% | 1.2만 |
|---|
| 2025.11.13 | ₩33,673 | ₩33,793 | ₩33,673 | ₩33,713 | +0.12% | 1만 |
|---|
| 2025.11.12 | ₩33,726 | ₩33,726 | ₩33,673 | ₩33,699 | -0.08% | 5천 |
|---|
| 2025.11.11 | ₩33,820 | ₩33,838 | ₩33,699 | ₩33,726 | -0.28% | 4.2천 |
|---|
| 2025.11.10 | ₩33,686 | ₩33,925 | ₩33,673 | ₩33,673 | -0.04% | 4천 |
|---|
| 2025.11.07 | ₩33,632 | ₩33,878 | ₩33,632 | ₩33,659 | +0.08% | 3.6천 |
|---|
| 2025.11.06 | ₩33,619 | ₩33,847 | ₩33,606 | ₩33,740 | +0.36% | 1.2만 |
|---|
| 2025.11.05 | ₩33,632 | ₩33,807 | ₩33,619 | ₩33,637 | +0.01% | 1.7만 |
|---|
| 2025.11.04 | ₩33,646 | ₩33,699 | ₩33,606 | ₩33,636 | -0.03% | 8.5천 |
|---|
| 2025.11.03 | ₩33,632 | ₩33,874 | ₩33,619 | ₩33,659 | +0.08% | 6.3천 |
|---|
| 2025.10.31 | ₩33,619 | ₩33,834 | ₩33,619 | ₩33,834 | +0.64% | 7.6천 |
|---|
| 2025.10.30 | ₩33,620 | ₩33,713 | ₩33,592 | ₩33,680 | +0.18% | 1.4만 |
|---|
| 2025.10.29 | ₩33,740 | ₩33,927 | ₩33,619 | ₩33,659 | -0.24% | 3.2만 |
|---|
| 2025.10.28 | ₩33,780 | ₩33,840 | ₩33,740 | ₩33,740 | -0.12% | 2.9천 |
|---|
| 2025.10.27 | ₩33,941 | ₩33,941 | ₩33,622 | ₩33,807 | -0.39% | 3.5천 |
|---|
| 2025.10.24 | ₩33,673 | ₩33,800 | ₩33,632 | ₩33,673 | 0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩33,606 | ₩33,858 | ₩33,594 | ₩33,787 | +0.54% | 7.4천 |
|---|
| 2025.10.22 | ₩33,753 | ₩33,927 | ₩33,646 | ₩33,753 | +0.00% | 4.8천 |
|---|
| 2025.10.21 | ₩33,740 | ₩33,740 | ₩33,659 | ₩33,663 | -0.23% | 2만 |
|---|
| 2025.10.20 | ₩33,619 | ₩33,810 | ₩33,619 | ₩33,716 | +0.29% | 7.2천 |
|---|
| 2025.10.17 | ₩33,807 | ₩33,847 | ₩33,633 | ₩33,633 | -0.52% | 1.5천 |
|---|
| 2025.10.16 | ₩33,847 | ₩33,847 | ₩33,591 | ₩33,673 | -0.52% | 3.6천 |
|---|
| 2025.10.15 | ₩33,697 | ₩33,697 | ₩33,673 | ₩33,673 | -0.07% | 1.1천 |
|---|
| 2025.10.14 | ₩33,887 | ₩33,887 | ₩33,565 | ₩33,807 | -0.24% | 2.1만 |
|---|
| 2025.10.13 | ₩33,753 | ₩33,820 | ₩33,753 | ₩33,807 | +0.16% | 1.7천 |
|---|
| 2025.10.10 | ₩33,675 | ₩33,827 | ₩33,552 | ₩33,685 | +0.03% | 8천 |
|---|
