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 | ₩30,328 | ₩30,671 | ₩30,328 | ₩30,651 | +1.06% | 9.7천 |
| 2026.10.08 | ₩30,290 | ₩30,785 | ₩29,975 | ₩30,477 | +0.62% | 2.5만 |
| 2026.10.07 | ₩31,200 | ₩31,468 | ₩28,724 | ₩30,424 | -2.49% | 5만 |
| 2026.10.06 | ₩31,307 | ₩32,064 | ₩31,307 | ₩31,381 | +0.24% | 1.2만 |
| 2026.10.05 | ₩31,776 | ₩32,124 | ₩31,120 | ₩31,441 | -1.05% | 5.3만 |
| 2026.10.02 | ₩32,016 | ₩32,271 | ₩31,909 | ₩31,909 | -0.33% | 4.8천 |
| 2026.10.01 | ₩32,632 | ₩32,695 | ₩31,802 | ₩32,030 | -1.85% | 3.8만 |
| 2026.09.30 | ₩33,060 | ₩33,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,632 |
| ₩32,766 |
| -0.89% |
| 19.6만 |
| 2026.09.29 | ₩32,512 | ₩33,127 | ₩32,271 | ₩32,967 | +1.40% | 6.1만 |
|---|
| 2026.09.28 | ₩32,472 | ₩32,699 | ₩32,445 | ₩32,672 | +0.62% | 2.1만 |
|---|
| 2026.09.25 | ₩32,565 | ₩32,793 | ₩32,287 | ₩32,632 | +0.21% | 2.8만 |
|---|
| 2026.09.24 | ₩32,338 | ₩32,860 | ₩32,096 | ₩32,659 | +0.99% | 1.7만 |
|---|
| 2026.09.23 | ₩32,445 | ₩32,445 | ₩32,124 | ₩32,190 | -0.78% | 2.5만 |
|---|
| 2026.09.22 | ₩32,391 | ₩32,518 | ₩32,223 | ₩32,398 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩32,418 | ₩32,512 | ₩32,204 | ₩32,458 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩32,324 | ₩32,485 | ₩32,324 | ₩32,418 | +0.29% | 2.5만 |
|---|
| 2026.09.17 | ₩32,124 | ₩32,468 | ₩32,016 | ₩32,364 | +0.75% | 2.3만 |
|---|
| 2026.09.16 | ₩31,990 | ₩32,244 | ₩31,749 | ₩31,976 | -0.04% | 1.2만 |
|---|
| 2026.09.15 | ₩32,070 | ₩32,124 | ₩31,521 | ₩32,057 | -0.04% | 2만 |
|---|
| 2026.09.14 | ₩31,950 | ₩32,284 | ₩31,923 | ₩31,963 | +0.04% | 1.3만 |
|---|
| 2026.09.11 | ₩32,083 | ₩32,150 | ₩31,939 | ₩31,939 | -0.45% | 1.4만 |
|---|
| 2026.09.10 | ₩32,150 | ₩32,338 | ₩31,923 | ₩31,936 | -0.67% | 1.8만 |
|---|
| 2026.09.09 | ₩32,244 | ₩32,298 | ₩32,190 | ₩32,190 | -0.17% | 1만 |
|---|
| 2026.09.08 | ₩32,324 | ₩32,483 | ₩32,204 | ₩32,277 | -0.14% | 3.7만 |
|---|
| 2026.09.04 | ₩32,204 | ₩32,364 | ₩32,204 | ₩32,351 | +0.46% | 4.8천 |
|---|
| 2026.09.03 | ₩32,217 | ₩32,364 | ₩32,204 | ₩32,284 | +0.21% | 8.9천 |
|---|
| 2026.09.02 | ₩32,324 | ₩32,364 | ₩32,232 | ₩32,291 | -0.10% | 9천 |
|---|
| 2026.09.01 | ₩32,204 | ₩32,391 | ₩32,204 | ₩32,391 | +0.58% | 1.5만 |
|---|
| 2026.08.31 | ₩32,124 | ₩32,251 | ₩32,057 | ₩32,204 | +0.25% | 9.4천 |
|---|
| 2026.08.28 | ₩32,257 | ₩32,324 | ₩32,190 | ₩32,217 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩32,378 | ₩32,378 | ₩32,257 | ₩32,291 | -0.27% | 4.6천 |
|---|
| 2026.08.26 | ₩32,271 | ₩32,391 | ₩32,271 | ₩32,272 | +0.00% | 1만 |
|---|
| 2026.08.25 | ₩32,298 | ₩32,476 | ₩32,272 | ₩32,391 | +0.29% | 4.2천 |
|---|
| 2026.08.24 | ₩32,298 | ₩32,485 | ₩32,217 | ₩32,405 | +0.33% | 9.4천 |
|---|
| 2026.08.21 | ₩32,485 | ₩32,485 | ₩32,271 | ₩32,304 | -0.56% | 7.7천 |
|---|
| 2026.08.20 | ₩32,217 | ₩32,405 | ₩32,204 | ₩32,324 | +0.33% | 7천 |
|---|
| 2026.08.19 | ₩32,204 | ₩32,472 | ₩32,177 | ₩32,405 | +0.62% | 2.7만 |
|---|
| 2026.08.18 | ₩32,070 | ₩32,150 | ₩32,057 | ₩32,057 | -0.04% | 1.5만 |
|---|
| 2026.08.17 | ₩32,364 | ₩32,364 | ₩32,016 | ₩32,150 | -0.66% | 1.1만 |
|---|
| 2026.08.14 | ₩32,498 | ₩32,659 | ₩32,380 | ₩32,525 | +0.08% | 6.6천 |
|---|
| 2026.08.13 | ₩32,478 | ₩32,545 | ₩32,338 | ₩32,472 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩32,284 | ₩32,659 | ₩32,284 | ₩32,659 | +1.16% | 5.3천 |
|---|
| 2026.08.11 | ₩32,231 | ₩32,338 | ₩32,231 | ₩32,338 | +0.33% | 9.2천 |
|---|
| 2026.08.10 | ₩32,204 | ₩32,284 | ₩32,191 | ₩32,244 | +0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩32,137 | ₩32,298 | ₩32,124 | ₩32,209 | +0.22% | 8.3천 |
|---|
| 2026.08.06 | ₩32,097 | ₩32,351 | ₩32,097 | ₩32,204 | +0.33% | 1.3만 |
|---|
| 2026.08.05 | ₩32,257 | ₩32,324 | ₩31,990 | ₩32,097 | -0.50% | 5.6만 |
|---|
| 2026.08.04 | ₩32,257 | ₩32,418 | ₩32,257 | ₩32,257 | 0.00% | 1.3만 |
|---|
| 2026.08.03 | ₩32,231 | ₩32,418 | ₩32,204 | ₩32,244 | +0.04% | 8천 |
|---|
| 2026.07.31 | ₩32,324 | ₩32,458 | ₩32,150 | ₩32,164 | -0.50% | 4.2만 |
|---|
| 2026.07.30 | ₩32,311 | ₩32,779 | ₩32,311 | ₩32,405 | +0.29% | 2.9천 |
|---|
| 2026.07.29 | ₩32,338 | ₩32,833 | ₩32,284 | ₩32,284 | -0.17% | 8.8천 |
|---|
| 2026.07.28 | ₩32,458 | ₩32,820 | ₩32,385 | ₩32,385 | -0.23% | 1.5만 |
|---|
| 2026.07.27 | ₩32,271 | ₩32,458 | ₩32,271 | ₩32,458 | +0.58% | 1.6만 |
|---|
| 2026.07.24 | ₩32,351 | ₩32,579 | ₩32,190 | ₩32,190 | -0.50% | 1만 |
|---|
| 2026.07.23 | ₩32,137 | ₩32,833 | ₩32,137 | ₩32,217 | +0.25% | 8천 |
|---|
| 2026.07.22 | ₩32,271 | ₩32,298 | ₩32,190 | ₩32,216 | -0.17% | 1.3만 |
|---|
| 2026.07.21 | ₩32,311 | ₩32,512 | ₩32,271 | ₩32,324 | +0.04% | 1만 |
|---|
| 2026.07.20 | ₩32,405 | ₩32,592 | ₩32,258 | ₩32,474 | +0.21% | 7천 |
|---|
| 2026.07.17 | ₩32,472 | ₩32,833 | ₩32,264 | ₩32,364 | -0.33% | 4.7만 |
|---|
| 2026.07.16 | ₩32,907 | ₩32,994 | ₩32,311 | ₩32,585 | -0.98% | 2.6만 |
|---|
| 2026.07.15 | ₩32,431 | ₩32,699 | ₩32,405 | ₩32,512 | +0.25% | 8.2천 |
|---|
| 2026.07.14 | ₩32,532 | ₩32,538 | ₩32,411 | ₩32,431 | -0.31% | 3.1천 |
|---|
| 2026.07.13 | ₩32,351 | ₩32,719 | ₩32,351 | ₩32,458 | +0.33% | 2만 |
|---|
| 2026.07.10 | ₩32,391 | ₩32,458 | ₩32,311 | ₩32,458 | +0.21% | 2.9만 |
|---|
| 2026.07.09 | ₩32,311 | ₩32,869 | ₩32,271 | ₩32,364 | +0.17% | 4.3만 |
|---|
| 2026.07.08 | ₩32,592 | ₩32,699 | ₩32,311 | ₩32,311 | -0.86% | 3.4만 |
|---|
| 2026.07.07 | ₩32,632 | ₩32,726 | ₩32,338 | ₩32,458 | -0.53% | 5.2만 |
|---|
| 2026.07.06 | ₩32,726 | ₩32,826 | ₩32,592 | ₩32,779 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩32,860 | ₩32,860 | ₩32,498 | ₩32,726 | -0.41% | 1.7만 |
|---|
| 2026.07.01 | ₩32,619 | ₩32,994 | ₩32,619 | ₩32,793 | +0.53% | 1.3만 |
|---|
| 2026.06.30 | ₩32,913 | ₩32,933 | ₩32,458 | ₩32,726 | -0.57% | 5.2만 |
|---|
| 2026.06.29 | ₩32,753 | ₩32,994 | ₩32,686 | ₩32,753 | 0.00% | 1.5만 |
|---|
| 2026.06.26 | ₩32,766 | ₩32,860 | ₩32,659 | ₩32,826 | +0.18% | 2.2천 |
|---|
| 2026.06.25 | ₩32,833 | ₩32,860 | ₩32,605 | ₩32,860 | +0.08% | 1.2만 |
|---|
| 2026.06.24 | ₩32,913 | ₩32,913 | ₩32,512 | ₩32,659 | -0.77% | 1.2만 |
|---|
| 2026.06.23 | ₩32,967 | ₩32,993 | ₩32,726 | ₩32,726 | -0.73% | 2.4만 |
|---|
| 2026.06.22 | ₩33,101 | ₩33,101 | ₩32,726 | ₩32,994 | -0.32% | 8.7천 |
|---|
| 2026.06.18 | ₩32,793 | ₩33,134 | ₩32,793 | ₩33,020 | +0.69% | 1.4만 |
|---|
| 2026.06.17 | ₩32,726 | ₩33,000 | ₩32,726 | ₩32,913 | +0.57% | 1.4만 |
|---|
| 2026.06.16 | ₩32,980 | ₩33,114 | ₩32,726 | ₩32,806 | -0.53% | 5.3천 |
|---|
| 2026.06.15 | ₩32,913 | ₩33,141 | ₩32,699 | ₩32,980 | +0.20% | 6.1천 |
|---|
| 2026.06.12 | ₩32,672 | ₩32,913 | ₩32,525 | ₩32,913 | +0.74% | 3.7천 |
|---|
| 2026.06.11 | ₩32,525 | ₩32,860 | ₩32,391 | ₩32,592 | +0.21% | 7.3만 |
|---|
| 2026.06.10 | ₩32,552 | ₩32,994 | ₩32,552 | ₩32,565 | +0.04% | 9.7천 |
|---|
| 2026.06.09 | ₩32,779 | ₩32,896 | ₩32,552 | ₩32,632 | -0.45% | 8.3천 |
|---|
| 2026.06.08 | ₩32,967 | ₩32,967 | ₩32,753 | ₩32,779 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩32,913 | ₩32,994 | ₩32,726 | ₩32,739 | -0.53% | 1.2만 |
|---|
| 2026.06.04 | ₩33,127 | ₩33,261 | ₩32,860 | ₩32,940 | -0.57% | 9.6천 |
|---|
| 2026.06.03 | ₩32,994 | ₩33,194 | ₩32,953 | ₩33,141 | +0.45% | 6.2천 |
|---|
| 2026.06.02 | ₩33,154 | ₩33,154 | ₩32,994 | ₩33,060 | -0.28% | 2.3만 |
|---|
| 2026.06.01 | ₩32,994 | ₩33,301 | ₩32,994 | ₩33,154 | +0.49% | 9.8천 |
|---|
| 2026.05.29 | ₩33,234 | ₩33,281 | ₩32,927 | ₩32,967 | -0.81% | 1.4만 |
|---|
| 2026.05.28 | ₩33,301 | ₩33,301 | ₩33,191 | ₩33,234 | -0.20% | 3천 |
|---|
| 2026.05.27 | ₩33,127 | ₩33,316 | ₩33,127 | ₩33,241 | +0.34% | 2.5천 |
|---|
| 2026.05.26 | ₩33,112 | ₩33,315 | ₩33,101 | ₩33,261 | +0.45% | 1만 |
|---|
| 2026.05.22 | ₩33,087 | ₩33,301 | ₩33,067 | ₩33,221 | +0.40% | 4.5천 |
|---|
| 2026.05.21 | ₩32,967 | ₩33,194 | ₩32,953 | ₩33,040 | +0.22% | 2.3만 |
|---|
| 2026.05.20 | ₩32,860 | ₩33,141 | ₩32,860 | ₩33,141 | +0.86% | 7.5천 |
|---|
| 2026.05.19 | ₩33,127 | ₩33,127 | ₩32,886 | ₩32,994 | -0.40% | 8.4천 |
|---|
| 2026.05.18 | ₩33,261 | ₩33,408 | ₩32,994 | ₩33,194 | -0.20% | 4.5천 |
|---|
| 2026.05.15 | ₩33,315 | ₩33,395 | ₩33,154 | ₩33,261 | -0.16% | 6.5천 |
|---|
| 2026.05.14 | ₩33,663 | ₩33,904 | ₩33,663 | ₩33,797 | +0.40% | 2.4천 |
|---|
| 2026.05.13 | ₩33,609 | ₩33,823 | ₩33,609 | ₩33,663 | +0.16% | 5.5천 |
|---|
| 2026.05.12 | ₩33,609 | ₩33,730 | ₩33,557 | ₩33,730 | +0.36% | 7.4천 |
|---|
| 2026.05.11 | ₩33,850 | ₩33,864 | ₩33,502 | ₩33,743 | -0.32% | 4.6천 |
|---|
| 2026.05.08 | ₩33,756 | ₩33,957 | ₩33,756 | ₩33,957 | +0.59% | 3.5천 |
|---|
| 2026.05.07 | ₩33,930 | ₩33,998 | ₩33,743 | ₩33,770 | -0.47% | 5.7천 |
|---|
| 2026.05.06 | ₩33,797 | ₩33,978 | ₩33,730 | ₩33,830 | +0.10% | 6.9천 |
|---|
| 2026.05.05 | ₩33,743 | ₩33,884 | ₩33,743 | ₩33,743 | 0.00% | 3.2천 |
|---|
| 2026.05.04 | ₩33,542 | ₩34,038 | ₩33,542 | ₩33,669 | +0.38% | 4.5천 |
|---|
| 2026.05.01 | ₩33,730 | ₩33,743 | ₩33,476 | ₩33,609 | -0.36% | 1.6천 |
|---|
| 2026.04.30 | ₩33,449 | ₩33,730 | ₩33,395 | ₩33,730 | +0.84% | 1.3만 |
|---|
| 2026.04.29 | ₩33,395 | ₩33,462 | ₩33,395 | ₩33,395 | 0.00% | 9.8천 |
|---|
| 2026.04.28 | ₩33,408 | ₩33,569 | ₩33,395 | ₩33,395 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩33,556 | ₩33,609 | ₩33,408 | ₩33,408 | -0.44% | 4.3천 |
|---|
| 2026.04.24 | ₩33,703 | ₩33,703 | ₩33,395 | ₩33,395 | -0.91% | 3.8천 |
|---|
| 2026.04.23 | ₩33,475 | ₩33,609 | ₩33,395 | ₩33,408 | -0.20% | 7.1천 |
|---|
| 2026.04.22 | ₩33,234 | ₩33,569 | ₩33,234 | ₩33,395 | +0.48% | 2.8만 |
|---|
| 2026.04.21 | ₩33,275 | ₩33,408 | ₩33,195 | ₩33,342 | +0.20% | 3.2만 |
|---|
| 2026.04.20 | ₩33,328 | ₩33,448 | ₩33,245 | ₩33,245 | -0.25% | 2.3만 |
|---|
| 2026.04.17 | ₩33,435 | ₩33,435 | ₩33,194 | ₩33,248 | -0.56% | 3.6만 |
|---|
| 2026.04.16 | ₩33,730 | ₩33,730 | ₩33,342 | ₩33,342 | -1.15% | 7.7천 |
|---|
| 2026.04.15 | ₩33,502 | ₩33,542 | ₩33,382 | ₩33,449 | -0.16% | 1.8만 |
|---|
| 2026.04.14 | ₩33,542 | ₩33,542 | ₩33,462 | ₩33,502 | -0.12% | 1.3만 |
|---|
| 2026.04.13 | ₩33,422 | ₩33,502 | ₩33,422 | ₩33,462 | +0.12% | 6.7천 |
|---|
| 2026.04.10 | ₩33,582 | ₩33,582 | ₩33,462 | ₩33,462 | -0.36% | 2.7만 |
|---|
| 2026.04.09 | ₩33,368 | ₩33,562 | ₩33,368 | ₩33,522 | +0.46% | 1.9만 |
|---|
| 2026.04.08 | ₩33,489 | ₩33,562 | ₩33,181 | ₩33,248 | -0.72% | 11.1만 |
|---|
| 2026.04.07 | ₩33,562 | ₩33,663 | ₩33,141 | ₩33,382 | -0.54% | 12만 |
|---|
| 2026.04.06 | ₩33,556 | ₩33,596 | ₩33,392 | ₩33,596 | +0.12% | 9.8천 |
|---|
| 2026.04.02 | ₩33,489 | ₩33,622 | ₩33,449 | ₩33,556 | +0.20% | 2.6천 |
|---|
| 2026.04.01 | ₩33,516 | ₩33,596 | ₩33,355 | ₩33,596 | +0.24% | 5.1만 |
|---|
| 2026.03.31 | ₩33,864 | ₩34,091 | ₩33,368 | ₩33,422 | -1.30% | 27.9만 |
|---|
| 2026.03.30 | ₩33,516 | ₩34,091 | ₩33,395 | ₩33,864 | +1.04% | 2.1만 |
|---|
| 2026.03.27 | ₩33,127 | ₩33,676 | ₩33,141 | ₩33,663 | +1.62% | 3.6만 |
|---|
| 2026.03.26 | ₩33,562 | ₩33,649 | ₩33,127 | ₩33,127 | -1.30% | 6.2만 |
|---|
| 2026.03.25 | ₩33,475 | ₩34,118 | ₩33,462 | ₩33,730 | +0.76% | 3.3만 |
|---|
| 2026.03.24 | ₩33,516 | ₩33,696 | ₩33,395 | ₩33,395 | -0.36% | 4.4만 |
|---|
| 2026.03.23 | ₩33,710 | ₩33,710 | ₩33,368 | ₩33,502 | -0.62% | 3.4만 |
|---|
| 2026.03.20 | ₩33,797 | ₩33,797 | ₩33,355 | ₩33,569 | -0.67% | 3.9만 |
|---|
| 2026.03.19 | ₩33,716 | ₩33,797 | ₩33,462 | ₩33,676 | -0.12% | 4.6만 |
|---|
| 2026.03.18 | ₩33,663 | ₩33,837 | ₩33,489 | ₩33,663 | 0.00% | 2.9만 |
|---|
| 2026.03.17 | ₩33,850 | ₩33,997 | ₩33,663 | ₩33,810 | -0.12% | 3.7만 |
|---|
| 2026.03.16 | ₩33,676 | ₩34,145 | ₩33,676 | ₩34,011 | +0.99% | 2.2만 |
|---|
| 2026.03.13 | ₩33,566 | ₩33,864 | ₩33,566 | ₩33,743 | +0.53% | 1.6만 |
|---|
| 2026.03.12 | ₩33,588 | ₩33,890 | ₩33,526 | ₩33,850 | +0.78% | 9.4천 |
|---|
| 2026.03.11 | ₩33,462 | ₩33,783 | ₩33,462 | ₩33,783 | +0.96% | 2만 |
|---|
| 2026.03.10 | ₩33,520 | ₩33,556 | ₩33,395 | ₩33,502 | -0.05% | 1.5천 |
|---|
| 2026.03.09 | ₩33,395 | ₩33,542 | ₩33,328 | ₩33,502 | +0.32% | 826 |
|---|
| 2026.03.06 | ₩33,368 | ₩33,435 | ₩33,328 | ₩33,328 | -0.12% | 811 |
|---|
| 2026.03.05 | ₩33,489 | ₩33,556 | ₩33,382 | ₩33,382 | -0.32% | 941 |
|---|
| 2026.03.04 | ₩33,435 | ₩33,569 | ₩33,435 | ₩33,569 | +0.40% | 147 |
|---|
| 2026.03.03 | ₩33,462 | ₩33,516 | ₩33,342 | ₩33,435 | -0.08% | 1.9천 |
|---|
| 2026.03.02 | ₩33,489 | ₩33,529 | ₩33,275 | ₩33,495 | +0.02% | 4.2천 |
|---|
| 2026.02.27 | ₩33,475 | ₩33,529 | ₩33,194 | ₩33,408 | -0.20% | 2만 |
|---|
| 2026.02.26 | ₩33,435 | ₩33,542 | ₩33,435 | ₩33,502 | +0.20% | 1만 |
|---|
| 2026.02.25 | ₩33,328 | ₩33,542 | ₩33,328 | ₩33,435 | +0.32% | 1.3천 |
|---|
| 2026.02.24 | ₩33,368 | ₩33,559 | ₩33,342 | ₩33,396 | +0.08% | 1.9천 |
|---|
| 2026.02.23 | ₩33,462 | ₩33,529 | ₩33,328 | ₩33,355 | -0.32% | 1.9천 |
|---|
| 2026.02.20 | ₩33,475 | ₩33,609 | ₩33,462 | ₩33,502 | +0.08% | 8.1천 |
|---|
| 2026.02.19 | ₩33,475 | ₩33,582 | ₩33,475 | ₩33,475 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩33,502 | ₩33,623 | ₩33,435 | ₩33,516 | +0.04% | 1.3만 |
|---|
| 2026.02.17 | ₩33,328 | ₩33,582 | ₩33,261 | ₩33,542 | +0.64% | 1.7만 |
|---|
| 2026.02.13 | ₩33,275 | ₩33,355 | ₩33,194 | ₩33,342 | +0.20% | 1.5만 |
|---|
| 2026.02.12 | ₩33,743 | ₩33,823 | ₩33,516 | ₩33,770 | +0.08% | 2.1만 |
|---|
| 2026.02.11 | ₩33,783 | ₩33,850 | ₩33,683 | ₩33,823 | +0.12% | 2.9천 |
|---|
| 2026.02.10 | ₩33,703 | ₩33,770 | ₩33,703 | ₩33,770 | +0.20% | 1.5천 |
|---|
| 2026.02.09 | ₩33,676 | ₩33,703 | ₩33,589 | ₩33,703 | +0.08% | 7.8천 |
|---|
| 2026.02.06 | ₩33,489 | ₩33,669 | ₩33,489 | ₩33,663 | +0.52% | 9.5천 |
|---|
| 2026.02.05 | ₩33,609 | ₩33,609 | ₩33,435 | ₩33,462 | -0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩33,690 | ₩33,716 | ₩33,462 | ₩33,609 | -0.24% | 8.6천 |
|---|
| 2026.02.03 | ₩33,449 | ₩33,676 | ₩33,301 | ₩33,636 | +0.56% | 9.7만 |
|---|
| 2026.02.02 | ₩33,395 | ₩33,556 | ₩33,355 | ₩33,435 | +0.12% | 10.2만 |
|---|
| 2026.01.30 | ₩34,129 | ₩34,129 | ₩33,154 | ₩33,301 | -2.42% | 24.4만 |
|---|
| 2026.01.29 | ₩34,533 | ₩34,533 | ₩33,998 | ₩34,452 | -0.23% | 4.7만 |
|---|
| 2026.01.28 | ₩34,265 | ₩34,800 | ₩33,997 | ₩34,533 | +0.78% | 6.7만 |
|---|
| 2026.01.27 | ₩33,957 | ₩34,292 | ₩33,890 | ₩34,292 | +0.99% | 2.4만 |
|---|
| 2026.01.26 | ₩33,944 | ₩34,051 | ₩33,797 | ₩33,930 | -0.04% | 4.2만 |
|---|
| 2026.01.23 | ₩33,930 | ₩35,376 | ₩33,743 | ₩33,997 | +0.20% | 9.2만 |
|---|
| 2026.01.22 | ₩33,770 | ₩33,930 | ₩33,716 | ₩33,930 | +0.48% | 2.2만 |
|---|
| 2026.01.21 | ₩33,823 | ₩33,930 | ₩33,703 | ₩33,864 | +0.12% | 1.2만 |
|---|
| 2026.01.20 | ₩33,730 | ₩33,930 | ₩33,730 | ₩33,917 | +0.56% | 1만 |
|---|
| 2026.01.16 | ₩33,770 | ₩33,930 | ₩33,727 | ₩33,864 | +0.28% | 1.2만 |
|---|
| 2026.01.15 | ₩33,743 | ₩33,930 | ₩33,703 | ₩33,930 | +0.56% | 5.9천 |
|---|
| 2026.01.14 | ₩33,690 | ₩33,930 | ₩33,663 | ₩33,711 | +0.06% | 1.6만 |
|---|
| 2026.01.13 | ₩33,930 | ₩33,930 | ₩33,582 | ₩33,930 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩33,542 | ₩33,984 | ₩33,449 | ₩33,971 | +1.28% | 1.2만 |
|---|
| 2026.01.09 | ₩33,422 | ₩33,582 | ₩33,422 | ₩33,536 | +0.34% | 5.1천 |
|---|
| 2026.01.08 | ₩33,422 | ₩33,582 | ₩33,422 | ₩33,475 | +0.16% | 8천 |
|---|
| 2026.01.07 | ₩33,315 | ₩33,726 | ₩33,315 | ₩33,368 | +0.16% | 1.9만 |
|---|
| 2026.01.06 | ₩33,630 | ₩33,630 | ₩32,231 | ₩33,255 | -1.12% | 4.4만 |
|---|
| 2026.01.05 | ₩33,489 | ₩33,489 | ₩33,489 | ₩33,489 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,489 | ₩33,489 | ₩33,489 | ₩33,489 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,577 | ₩33,603 | ₩33,208 | ₩33,489 | -0.26% | 1.6만 |
|---|
| 2025.12.30 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 1천 |
|---|
| 2025.12.29 | ₩33,462 | ₩33,607 | ₩33,462 | ₩33,516 | +0.16% | 1만 |
|---|
| 2025.12.26 | ₩33,810 | ₩33,864 | ₩33,529 | ₩33,604 | -0.61% | 6.6천 |
|---|
| 2025.12.24 | ₩33,549 | ₩33,582 | ₩33,462 | ₩33,462 | -0.26% | 2천 |
|---|
| 2025.12.23 | ₩33,537 | ₩33,649 | ₩33,462 | ₩33,462 | -0.22% | 3.7천 |
|---|
| 2025.12.22 | ₩33,683 | ₩33,683 | ₩33,395 | ₩33,462 | -0.66% | 1.5만 |
|---|
| 2025.12.19 | ₩33,596 | ₩33,596 | ₩33,462 | ₩33,475 | -0.36% | 1.1만 |
|---|
| 2025.12.18 | ₩33,475 | ₩33,740 | ₩33,475 | ₩33,475 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩33,462 | ₩33,817 | ₩33,462 | ₩33,690 | +0.68% | 9.5천 |
|---|
| 2025.12.16 | ₩33,462 | ₩33,556 | ₩33,462 | ₩33,462 | 0.00% | 2.8만 |
|---|
| 2025.12.15 | ₩33,462 | ₩33,489 | ₩33,462 | ₩33,462 | -0.00% | 3.9천 |
|---|
| 2025.12.12 | ₩33,462 | ₩33,683 | ₩33,462 | ₩33,462 | 0.00% | 5.4천 |
|---|
| 2025.12.11 | ₩33,489 | ₩33,516 | ₩33,194 | ₩33,516 | +0.08% | 1.7만 |
|---|
| 2025.12.10 | ₩33,663 | ₩33,663 | ₩33,395 | ₩33,409 | -0.76% | 8.8천 |
|---|
| 2025.12.09 | ₩33,491 | ₩33,569 | ₩33,395 | ₩33,395 | -0.29% | 7천 |
|---|
| 2025.12.08 | ₩33,462 | ₩33,581 | ₩33,328 | ₩33,342 | -0.36% | 1.2만 |
|---|
| 2025.12.05 | ₩33,462 | ₩33,622 | ₩33,395 | ₩33,422 | -0.12% | 3.7천 |
|---|
| 2025.12.04 | ₩33,570 | ₩33,596 | ₩33,395 | ₩33,596 | +0.08% | 7.6천 |
|---|
| 2025.12.03 | ₩33,690 | ₩33,690 | ₩33,690 | ₩33,690 | 0.00% | 1.6천 |
|---|
| 2025.12.02 | ₩33,663 | ₩33,730 | ₩33,395 | ₩33,569 | -0.28% | 4.8천 |
|---|
| 2025.12.01 | ₩33,636 | ₩34,412 | ₩33,629 | ₩33,838 | +0.60% | 1.5만 |
|---|
| 2025.11.28 | ₩33,596 | ₩33,663 | ₩33,328 | ₩33,462 | -0.40% | 5.4천 |
|---|
| 2025.11.26 | ₩33,596 | ₩33,663 | ₩33,372 | ₩33,502 | -0.28% | 9.5천 |
|---|
| 2025.11.25 | ₩33,334 | ₩33,387 | ₩33,261 | ₩33,275 | -0.18% | 6.3천 |
|---|
| 2025.11.24 | ₩33,288 | ₩33,422 | ₩33,208 | ₩33,379 | +0.27% | 2.7만 |
|---|
| 2025.11.21 | ₩33,442 | ₩33,442 | ₩33,194 | ₩33,221 | -0.66% | 1.1만 |
|---|
| 2025.11.20 | ₩33,388 | ₩33,448 | ₩33,288 | ₩33,448 | +0.18% | 5.7천 |
|---|
| 2025.11.19 | ₩33,311 | ₩33,502 | ₩33,311 | ₩33,475 | +0.49% | 6.4천 |
|---|
| 2025.11.18 | ₩33,328 | ₩33,730 | ₩33,328 | ₩33,730 | +1.20% | 7.5천 |
|---|
| 2025.11.17 | ₩33,355 | ₩33,516 | ₩33,342 | ₩33,408 | +0.16% | 4.1천 |
|---|
| 2025.11.14 | ₩33,315 | ₩33,334 | ₩33,127 | ₩33,334 | +0.06% | 1.2만 |
|---|
| 2025.11.13 | ₩33,596 | ₩33,716 | ₩33,596 | ₩33,636 | +0.12% | 1만 |
|---|
| 2025.11.12 | ₩33,649 | ₩33,649 | ₩33,596 | ₩33,623 | -0.08% | 5천 |
|---|
| 2025.11.11 | ₩33,743 | ₩33,761 | ₩33,623 | ₩33,649 | -0.28% | 4.2천 |
|---|
| 2025.11.10 | ₩33,609 | ₩33,847 | ₩33,596 | ₩33,596 | -0.04% | 4천 |
|---|
| 2025.11.07 | ₩33,556 | ₩33,801 | ₩33,556 | ₩33,582 | +0.08% | 3.6천 |
|---|
| 2025.11.06 | ₩33,542 | ₩33,770 | ₩33,529 | ₩33,663 | +0.36% | 1.2만 |
|---|
| 2025.11.05 | ₩33,556 | ₩33,730 | ₩33,542 | ₩33,560 | +0.01% | 1.7만 |
|---|
| 2025.11.04 | ₩33,569 | ₩33,623 | ₩33,529 | ₩33,560 | -0.03% | 8.5천 |
|---|
| 2025.11.03 | ₩33,556 | ₩33,797 | ₩33,542 | ₩33,582 | +0.08% | 6.3천 |
|---|
| 2025.10.31 | ₩33,542 | ₩33,756 | ₩33,542 | ₩33,756 | +0.64% | 7.6천 |
|---|
| 2025.10.30 | ₩33,543 | ₩33,636 | ₩33,516 | ₩33,603 | +0.18% | 1.4만 |
|---|
| 2025.10.29 | ₩33,663 | ₩33,850 | ₩33,542 | ₩33,582 | -0.24% | 3.2만 |
|---|
| 2025.10.28 | ₩33,703 | ₩33,763 | ₩33,663 | ₩33,663 | -0.12% | 2.9천 |
|---|
| 2025.10.27 | ₩33,863 | ₩33,863 | ₩33,546 | ₩33,730 | -0.39% | 3.5천 |
|---|
| 2025.10.24 | ₩33,596 | ₩33,723 | ₩33,556 | ₩33,596 | 0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩33,529 | ₩33,781 | ₩33,517 | ₩33,710 | +0.54% | 7.4천 |
|---|
| 2025.10.22 | ₩33,676 | ₩33,850 | ₩33,569 | ₩33,676 | +0.00% | 4.8천 |
|---|
| 2025.10.21 | ₩33,663 | ₩33,663 | ₩33,582 | ₩33,586 | -0.23% | 2만 |
|---|
| 2025.10.20 | ₩33,542 | ₩33,733 | ₩33,542 | ₩33,639 | +0.29% | 7.2천 |
|---|
| 2025.10.17 | ₩33,730 | ₩33,770 | ₩33,556 | ₩33,556 | -0.52% | 1.5천 |
|---|
| 2025.10.16 | ₩33,770 | ₩33,770 | ₩33,514 | ₩33,596 | -0.52% | 3.6천 |
|---|
| 2025.10.15 | ₩33,620 | ₩33,620 | ₩33,596 | ₩33,596 | -0.07% | 1.1천 |
|---|
| 2025.10.14 | ₩33,810 | ₩33,810 | ₩33,489 | ₩33,730 | -0.24% | 2.1만 |
|---|
| 2025.10.13 | ₩33,676 | ₩33,743 | ₩33,676 | ₩33,730 | +0.16% | 1.7천 |
|---|
| 2025.10.10 | ₩33,598 | ₩33,750 | ₩33,476 | ₩33,608 | +0.03% | 8천 |
|---|
