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 | ₩30,231 | ₩30,573 | ₩30,231 | ₩30,553 | +1.06% | 9.7천 |
| 2026.10.08 | ₩30,192 | ₩30,686 | ₩29,879 | ₩30,379 | +0.62% | 2.5만 |
| 2026.10.07 | ₩31,100 | ₩31,367 | ₩28,632 | ₩30,326 | -2.49% | 5만 |
| 2026.10.06 | ₩31,206 | ₩31,961 | ₩31,206 | ₩31,280 | +0.24% | 1.2만 |
| 2026.10.05 | ₩31,673 | ₩32,020 | ₩31,020 | ₩31,340 | -1.05% | 5.3만 |
| 2026.10.02 | ₩31,914 | ₩32,167 | ₩31,807 | ₩31,807 | -0.33% | 4.8천 |
| 2026.10.01 | ₩32,527 | ₩32,590 | ₩31,700 | ₩31,927 | -1.85% | 3.8만 |
| 2026.09.30 | ₩32,954 | ₩33,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,527 |
| ₩32,661 |
| -0.89% |
| 19.6만 |
| 2026.09.29 | ₩32,407 | ₩33,021 | ₩32,167 | ₩32,861 | +1.40% | 6.1만 |
|---|
| 2026.09.28 | ₩32,367 | ₩32,594 | ₩32,341 | ₩32,567 | +0.62% | 2.1만 |
|---|
| 2026.09.25 | ₩32,461 | ₩32,687 | ₩32,183 | ₩32,527 | +0.21% | 2.8만 |
|---|
| 2026.09.24 | ₩32,234 | ₩32,754 | ₩31,993 | ₩32,554 | +0.99% | 1.7만 |
|---|
| 2026.09.23 | ₩32,341 | ₩32,341 | ₩32,020 | ₩32,087 | -0.78% | 2.5만 |
|---|
| 2026.09.22 | ₩32,287 | ₩32,414 | ₩32,119 | ₩32,294 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩32,314 | ₩32,407 | ₩32,100 | ₩32,354 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩32,220 | ₩32,381 | ₩32,220 | ₩32,314 | +0.29% | 2.5만 |
|---|
| 2026.09.17 | ₩32,020 | ₩32,364 | ₩31,914 | ₩32,260 | +0.75% | 2.3만 |
|---|
| 2026.09.16 | ₩31,887 | ₩32,140 | ₩31,647 | ₩31,874 | -0.04% | 1.2만 |
|---|
| 2026.09.15 | ₩31,967 | ₩32,020 | ₩31,420 | ₩31,954 | -0.04% | 2만 |
|---|
| 2026.09.14 | ₩31,847 | ₩32,180 | ₩31,820 | ₩31,860 | +0.04% | 1.3만 |
|---|
| 2026.09.11 | ₩31,980 | ₩32,047 | ₩31,836 | ₩31,836 | -0.45% | 1.4만 |
|---|
| 2026.09.10 | ₩32,047 | ₩32,234 | ₩31,820 | ₩31,834 | -0.67% | 1.8만 |
|---|
| 2026.09.09 | ₩32,140 | ₩32,194 | ₩32,087 | ₩32,087 | -0.17% | 1만 |
|---|
| 2026.09.08 | ₩32,220 | ₩32,378 | ₩32,100 | ₩32,174 | -0.14% | 3.7만 |
|---|
| 2026.09.04 | ₩32,100 | ₩32,260 | ₩32,100 | ₩32,247 | +0.46% | 4.8천 |
|---|
| 2026.09.03 | ₩32,114 | ₩32,260 | ₩32,100 | ₩32,180 | +0.21% | 8.9천 |
|---|
| 2026.09.02 | ₩32,220 | ₩32,260 | ₩32,128 | ₩32,187 | -0.10% | 9천 |
|---|
| 2026.09.01 | ₩32,100 | ₩32,287 | ₩32,100 | ₩32,287 | +0.58% | 1.5만 |
|---|
| 2026.08.31 | ₩32,020 | ₩32,147 | ₩31,954 | ₩32,100 | +0.25% | 9.4천 |
|---|
| 2026.08.28 | ₩32,154 | ₩32,220 | ₩32,087 | ₩32,114 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩32,274 | ₩32,274 | ₩32,154 | ₩32,187 | -0.27% | 4.6천 |
|---|
| 2026.08.26 | ₩32,167 | ₩32,287 | ₩32,167 | ₩32,168 | +0.00% | 1만 |
|---|
| 2026.08.25 | ₩32,194 | ₩32,371 | ₩32,168 | ₩32,287 | +0.29% | 4.2천 |
|---|
| 2026.08.24 | ₩32,194 | ₩32,381 | ₩32,114 | ₩32,300 | +0.33% | 9.4천 |
|---|
| 2026.08.21 | ₩32,381 | ₩32,381 | ₩32,167 | ₩32,200 | -0.56% | 7.7천 |
|---|
| 2026.08.20 | ₩32,114 | ₩32,300 | ₩32,100 | ₩32,220 | +0.33% | 7천 |
|---|
| 2026.08.19 | ₩32,100 | ₩32,367 | ₩32,074 | ₩32,300 | +0.62% | 2.7만 |
|---|
| 2026.08.18 | ₩31,967 | ₩32,047 | ₩31,954 | ₩31,954 | -0.04% | 1.5만 |
|---|
| 2026.08.17 | ₩32,260 | ₩32,260 | ₩31,914 | ₩32,047 | -0.66% | 1.1만 |
|---|
| 2026.08.14 | ₩32,394 | ₩32,554 | ₩32,276 | ₩32,421 | +0.08% | 6.6천 |
|---|
| 2026.08.13 | ₩32,374 | ₩32,441 | ₩32,234 | ₩32,367 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩32,180 | ₩32,554 | ₩32,180 | ₩32,554 | +1.16% | 5.3천 |
|---|
| 2026.08.11 | ₩32,127 | ₩32,234 | ₩32,127 | ₩32,234 | +0.33% | 9.2천 |
|---|
| 2026.08.10 | ₩32,100 | ₩32,180 | ₩32,087 | ₩32,140 | +0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩32,034 | ₩32,194 | ₩32,020 | ₩32,106 | +0.22% | 8.3천 |
|---|
| 2026.08.06 | ₩31,994 | ₩32,247 | ₩31,994 | ₩32,100 | +0.33% | 1.3만 |
|---|
| 2026.08.05 | ₩32,154 | ₩32,220 | ₩31,887 | ₩31,994 | -0.50% | 5.6만 |
|---|
| 2026.08.04 | ₩32,154 | ₩32,314 | ₩32,154 | ₩32,154 | 0.00% | 1.3만 |
|---|
| 2026.08.03 | ₩32,127 | ₩32,313 | ₩32,100 | ₩32,140 | +0.04% | 8천 |
|---|
| 2026.07.31 | ₩32,220 | ₩32,354 | ₩32,047 | ₩32,060 | -0.50% | 4.2만 |
|---|
| 2026.07.30 | ₩32,207 | ₩32,674 | ₩32,207 | ₩32,300 | +0.29% | 2.9천 |
|---|
| 2026.07.29 | ₩32,234 | ₩32,727 | ₩32,180 | ₩32,180 | -0.17% | 8.8천 |
|---|
| 2026.07.28 | ₩32,354 | ₩32,714 | ₩32,280 | ₩32,280 | -0.23% | 1.5만 |
|---|
| 2026.07.27 | ₩32,167 | ₩32,354 | ₩32,167 | ₩32,354 | +0.58% | 1.6만 |
|---|
| 2026.07.24 | ₩32,247 | ₩32,474 | ₩32,087 | ₩32,087 | -0.50% | 1만 |
|---|
| 2026.07.23 | ₩32,034 | ₩32,727 | ₩32,034 | ₩32,114 | +0.25% | 8천 |
|---|
| 2026.07.22 | ₩32,167 | ₩32,194 | ₩32,087 | ₩32,113 | -0.17% | 1.3만 |
|---|
| 2026.07.21 | ₩32,207 | ₩32,407 | ₩32,167 | ₩32,220 | +0.04% | 1만 |
|---|
| 2026.07.20 | ₩32,300 | ₩32,487 | ₩32,154 | ₩32,370 | +0.21% | 7천 |
|---|
| 2026.07.17 | ₩32,367 | ₩32,727 | ₩32,160 | ₩32,260 | -0.33% | 4.7만 |
|---|
| 2026.07.16 | ₩32,802 | ₩32,888 | ₩32,207 | ₩32,481 | -0.98% | 2.6만 |
|---|
| 2026.07.15 | ₩32,327 | ₩32,594 | ₩32,300 | ₩32,407 | +0.25% | 8.2천 |
|---|
| 2026.07.14 | ₩32,427 | ₩32,434 | ₩32,307 | ₩32,327 | -0.31% | 3.1천 |
|---|
| 2026.07.13 | ₩32,247 | ₩32,614 | ₩32,247 | ₩32,354 | +0.33% | 2만 |
|---|
| 2026.07.10 | ₩32,287 | ₩32,354 | ₩32,207 | ₩32,354 | +0.21% | 2.9만 |
|---|
| 2026.07.09 | ₩32,207 | ₩32,764 | ₩32,167 | ₩32,260 | +0.17% | 4.3만 |
|---|
| 2026.07.08 | ₩32,487 | ₩32,594 | ₩32,207 | ₩32,207 | -0.86% | 3.4만 |
|---|
| 2026.07.07 | ₩32,527 | ₩32,621 | ₩32,234 | ₩32,354 | -0.53% | 5.2만 |
|---|
| 2026.07.06 | ₩32,621 | ₩32,721 | ₩32,487 | ₩32,674 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩32,754 | ₩32,754 | ₩32,394 | ₩32,621 | -0.41% | 1.7만 |
|---|
| 2026.07.01 | ₩32,514 | ₩32,888 | ₩32,514 | ₩32,687 | +0.53% | 1.3만 |
|---|
| 2026.06.30 | ₩32,807 | ₩32,827 | ₩32,354 | ₩32,621 | -0.57% | 5.2만 |
|---|
| 2026.06.29 | ₩32,647 | ₩32,888 | ₩32,581 | ₩32,647 | 0.00% | 1.5만 |
|---|
| 2026.06.26 | ₩32,661 | ₩32,754 | ₩32,554 | ₩32,721 | +0.18% | 2.2천 |
|---|
| 2026.06.25 | ₩32,727 | ₩32,754 | ₩32,501 | ₩32,754 | +0.08% | 1.2만 |
|---|
| 2026.06.24 | ₩32,807 | ₩32,807 | ₩32,407 | ₩32,554 | -0.77% | 1.2만 |
|---|
| 2026.06.23 | ₩32,861 | ₩32,887 | ₩32,621 | ₩32,621 | -0.73% | 2.4만 |
|---|
| 2026.06.22 | ₩32,994 | ₩32,994 | ₩32,621 | ₩32,888 | -0.32% | 8.7천 |
|---|
| 2026.06.18 | ₩32,687 | ₩33,028 | ₩32,687 | ₩32,914 | +0.69% | 1.4만 |
|---|
| 2026.06.17 | ₩32,621 | ₩32,894 | ₩32,621 | ₩32,807 | +0.57% | 1.4만 |
|---|
| 2026.06.16 | ₩32,874 | ₩33,008 | ₩32,621 | ₩32,701 | -0.53% | 5.3천 |
|---|
| 2026.06.15 | ₩32,807 | ₩33,034 | ₩32,594 | ₩32,874 | +0.20% | 6.1천 |
|---|
| 2026.06.12 | ₩32,567 | ₩32,807 | ₩32,421 | ₩32,807 | +0.74% | 3.7천 |
|---|
| 2026.06.11 | ₩32,421 | ₩32,754 | ₩32,287 | ₩32,487 | +0.21% | 7.3만 |
|---|
| 2026.06.10 | ₩32,447 | ₩32,888 | ₩32,447 | ₩32,461 | +0.04% | 9.7천 |
|---|
| 2026.06.09 | ₩32,674 | ₩32,790 | ₩32,447 | ₩32,527 | -0.45% | 8.3천 |
|---|
| 2026.06.08 | ₩32,861 | ₩32,861 | ₩32,647 | ₩32,674 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩32,807 | ₩32,888 | ₩32,621 | ₩32,634 | -0.53% | 1.2만 |
|---|
| 2026.06.04 | ₩33,021 | ₩33,154 | ₩32,754 | ₩32,834 | -0.57% | 9.6천 |
|---|
| 2026.06.03 | ₩32,888 | ₩33,088 | ₩32,848 | ₩33,034 | +0.45% | 6.2천 |
|---|
| 2026.06.02 | ₩33,048 | ₩33,048 | ₩32,888 | ₩32,954 | -0.28% | 2.3만 |
|---|
| 2026.06.01 | ₩32,888 | ₩33,194 | ₩32,888 | ₩33,048 | +0.49% | 9.8천 |
|---|
| 2026.05.29 | ₩33,128 | ₩33,174 | ₩32,821 | ₩32,861 | -0.81% | 1.4만 |
|---|
| 2026.05.28 | ₩33,194 | ₩33,194 | ₩33,084 | ₩33,128 | -0.20% | 3천 |
|---|
| 2026.05.27 | ₩33,021 | ₩33,209 | ₩33,021 | ₩33,134 | +0.34% | 2.5천 |
|---|
| 2026.05.26 | ₩33,006 | ₩33,208 | ₩32,995 | ₩33,154 | +0.45% | 1만 |
|---|
| 2026.05.22 | ₩32,981 | ₩33,194 | ₩32,961 | ₩33,114 | +0.40% | 4.5천 |
|---|
| 2026.05.21 | ₩32,861 | ₩33,088 | ₩32,848 | ₩32,934 | +0.22% | 2.3만 |
|---|
| 2026.05.20 | ₩32,754 | ₩33,034 | ₩32,754 | ₩33,034 | +0.86% | 7.5천 |
|---|
| 2026.05.19 | ₩33,021 | ₩33,021 | ₩32,781 | ₩32,888 | -0.40% | 8.4천 |
|---|
| 2026.05.18 | ₩33,154 | ₩33,301 | ₩32,888 | ₩33,088 | -0.20% | 4.5천 |
|---|
| 2026.05.15 | ₩33,208 | ₩33,288 | ₩33,048 | ₩33,154 | -0.16% | 6.5천 |
|---|
| 2026.05.14 | ₩33,555 | ₩33,795 | ₩33,555 | ₩33,688 | +0.40% | 2.4천 |
|---|
| 2026.05.13 | ₩33,501 | ₩33,715 | ₩33,501 | ₩33,555 | +0.16% | 5.5천 |
|---|
| 2026.05.12 | ₩33,501 | ₩33,621 | ₩33,449 | ₩33,621 | +0.36% | 7.4천 |
|---|
| 2026.05.11 | ₩33,741 | ₩33,755 | ₩33,395 | ₩33,635 | -0.32% | 4.6천 |
|---|
| 2026.05.08 | ₩33,648 | ₩33,848 | ₩33,648 | ₩33,848 | +0.59% | 3.5천 |
|---|
| 2026.05.07 | ₩33,821 | ₩33,889 | ₩33,635 | ₩33,661 | -0.47% | 5.7천 |
|---|
| 2026.05.06 | ₩33,688 | ₩33,869 | ₩33,621 | ₩33,721 | +0.10% | 6.9천 |
|---|
| 2026.05.05 | ₩33,635 | ₩33,775 | ₩33,635 | ₩33,635 | 0.00% | 3.2천 |
|---|
| 2026.05.04 | ₩33,435 | ₩33,928 | ₩33,435 | ₩33,560 | +0.38% | 4.5천 |
|---|
| 2026.05.01 | ₩33,621 | ₩33,635 | ₩33,368 | ₩33,501 | -0.36% | 1.6천 |
|---|
| 2026.04.30 | ₩33,341 | ₩33,621 | ₩33,288 | ₩33,621 | +0.84% | 1.3만 |
|---|
| 2026.04.29 | ₩33,288 | ₩33,355 | ₩33,288 | ₩33,288 | 0.00% | 9.8천 |
|---|
| 2026.04.28 | ₩33,301 | ₩33,461 | ₩33,288 | ₩33,288 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩33,448 | ₩33,501 | ₩33,301 | ₩33,301 | -0.44% | 4.3천 |
|---|
| 2026.04.24 | ₩33,595 | ₩33,595 | ₩33,288 | ₩33,288 | -0.91% | 3.8천 |
|---|
| 2026.04.23 | ₩33,368 | ₩33,501 | ₩33,288 | ₩33,301 | -0.20% | 7.1천 |
|---|
| 2026.04.22 | ₩33,128 | ₩33,461 | ₩33,128 | ₩33,288 | +0.48% | 2.8만 |
|---|
| 2026.04.21 | ₩33,168 | ₩33,301 | ₩33,088 | ₩33,234 | +0.20% | 3.2만 |
|---|
| 2026.04.20 | ₩33,221 | ₩33,341 | ₩33,138 | ₩33,138 | -0.25% | 2.3만 |
|---|
| 2026.04.17 | ₩33,328 | ₩33,328 | ₩33,088 | ₩33,141 | -0.56% | 3.6만 |
|---|
| 2026.04.16 | ₩33,621 | ₩33,621 | ₩33,234 | ₩33,234 | -1.15% | 7.7천 |
|---|
| 2026.04.15 | ₩33,395 | ₩33,435 | ₩33,274 | ₩33,341 | -0.16% | 1.8만 |
|---|
| 2026.04.14 | ₩33,435 | ₩33,435 | ₩33,355 | ₩33,395 | -0.12% | 1.3만 |
|---|
| 2026.04.13 | ₩33,314 | ₩33,395 | ₩33,314 | ₩33,355 | +0.12% | 6.7천 |
|---|
| 2026.04.10 | ₩33,475 | ₩33,475 | ₩33,355 | ₩33,355 | -0.36% | 2.7만 |
|---|
| 2026.04.09 | ₩33,261 | ₩33,455 | ₩33,261 | ₩33,415 | +0.46% | 1.9만 |
|---|
| 2026.04.08 | ₩33,381 | ₩33,455 | ₩33,074 | ₩33,141 | -0.72% | 11.1만 |
|---|
| 2026.04.07 | ₩33,455 | ₩33,555 | ₩33,034 | ₩33,274 | -0.54% | 12만 |
|---|
| 2026.04.06 | ₩33,448 | ₩33,488 | ₩33,284 | ₩33,488 | +0.12% | 9.8천 |
|---|
| 2026.04.02 | ₩33,381 | ₩33,514 | ₩33,341 | ₩33,448 | +0.20% | 2.6천 |
|---|
| 2026.04.01 | ₩33,408 | ₩33,488 | ₩33,248 | ₩33,488 | +0.24% | 5.1만 |
|---|
| 2026.03.31 | ₩33,755 | ₩33,982 | ₩33,261 | ₩33,314 | -1.30% | 27.9만 |
|---|
| 2026.03.30 | ₩33,408 | ₩33,982 | ₩33,288 | ₩33,755 | +1.04% | 2.1만 |
|---|
| 2026.03.27 | ₩33,021 | ₩33,568 | ₩33,034 | ₩33,555 | +1.62% | 3.6만 |
|---|
| 2026.03.26 | ₩33,455 | ₩33,541 | ₩33,021 | ₩33,021 | -1.30% | 6.2만 |
|---|
| 2026.03.25 | ₩33,368 | ₩34,008 | ₩33,355 | ₩33,621 | +0.76% | 3.3만 |
|---|
| 2026.03.24 | ₩33,408 | ₩33,588 | ₩33,288 | ₩33,288 | -0.36% | 4.4만 |
|---|
| 2026.03.23 | ₩33,601 | ₩33,601 | ₩33,261 | ₩33,395 | -0.62% | 3.4만 |
|---|
| 2026.03.20 | ₩33,688 | ₩33,688 | ₩33,248 | ₩33,461 | -0.67% | 3.9만 |
|---|
| 2026.03.19 | ₩33,608 | ₩33,688 | ₩33,355 | ₩33,568 | -0.12% | 4.6만 |
|---|
| 2026.03.18 | ₩33,555 | ₩33,728 | ₩33,381 | ₩33,555 | 0.00% | 2.9만 |
|---|
| 2026.03.17 | ₩33,741 | ₩33,888 | ₩33,555 | ₩33,701 | -0.12% | 3.7만 |
|---|
| 2026.03.16 | ₩33,568 | ₩34,035 | ₩33,568 | ₩33,902 | +0.99% | 2.2만 |
|---|
| 2026.03.13 | ₩33,458 | ₩33,755 | ₩33,458 | ₩33,635 | +0.53% | 1.6만 |
|---|
| 2026.03.12 | ₩33,480 | ₩33,781 | ₩33,418 | ₩33,741 | +0.78% | 9.4천 |
|---|
| 2026.03.11 | ₩33,355 | ₩33,675 | ₩33,355 | ₩33,675 | +0.96% | 2만 |
|---|
| 2026.03.10 | ₩33,412 | ₩33,448 | ₩33,288 | ₩33,395 | -0.05% | 1.5천 |
|---|
| 2026.03.09 | ₩33,288 | ₩33,435 | ₩33,221 | ₩33,395 | +0.32% | 826 |
|---|
| 2026.03.06 | ₩33,261 | ₩33,328 | ₩33,221 | ₩33,221 | -0.12% | 811 |
|---|
| 2026.03.05 | ₩33,381 | ₩33,448 | ₩33,274 | ₩33,274 | -0.32% | 941 |
|---|
| 2026.03.04 | ₩33,328 | ₩33,461 | ₩33,328 | ₩33,461 | +0.40% | 147 |
|---|
| 2026.03.03 | ₩33,355 | ₩33,408 | ₩33,235 | ₩33,328 | -0.08% | 1.9천 |
|---|
| 2026.03.02 | ₩33,381 | ₩33,421 | ₩33,168 | ₩33,388 | +0.02% | 4.2천 |
|---|
| 2026.02.27 | ₩33,368 | ₩33,421 | ₩33,088 | ₩33,301 | -0.20% | 2만 |
|---|
| 2026.02.26 | ₩33,328 | ₩33,435 | ₩33,328 | ₩33,395 | +0.20% | 1만 |
|---|
| 2026.02.25 | ₩33,221 | ₩33,434 | ₩33,221 | ₩33,328 | +0.32% | 1.3천 |
|---|
| 2026.02.24 | ₩33,261 | ₩33,451 | ₩33,234 | ₩33,289 | +0.08% | 1.9천 |
|---|
| 2026.02.23 | ₩33,355 | ₩33,421 | ₩33,221 | ₩33,248 | -0.32% | 1.9천 |
|---|
| 2026.02.20 | ₩33,368 | ₩33,501 | ₩33,355 | ₩33,395 | +0.08% | 8.1천 |
|---|
| 2026.02.19 | ₩33,368 | ₩33,475 | ₩33,368 | ₩33,368 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩33,395 | ₩33,515 | ₩33,328 | ₩33,408 | +0.04% | 1.3만 |
|---|
| 2026.02.17 | ₩33,221 | ₩33,475 | ₩33,154 | ₩33,435 | +0.64% | 1.7만 |
|---|
| 2026.02.13 | ₩33,168 | ₩33,248 | ₩33,088 | ₩33,234 | +0.20% | 1.5만 |
|---|
| 2026.02.12 | ₩33,635 | ₩33,715 | ₩33,408 | ₩33,661 | +0.08% | 2.1만 |
|---|
| 2026.02.11 | ₩33,675 | ₩33,741 | ₩33,575 | ₩33,715 | +0.12% | 2.9천 |
|---|
| 2026.02.10 | ₩33,595 | ₩33,661 | ₩33,595 | ₩33,661 | +0.20% | 1.5천 |
|---|
| 2026.02.09 | ₩33,568 | ₩33,595 | ₩33,481 | ₩33,595 | +0.08% | 7.8천 |
|---|
| 2026.02.06 | ₩33,381 | ₩33,561 | ₩33,381 | ₩33,555 | +0.52% | 9.5천 |
|---|
| 2026.02.05 | ₩33,501 | ₩33,501 | ₩33,328 | ₩33,355 | -0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩33,581 | ₩33,608 | ₩33,355 | ₩33,501 | -0.24% | 8.6천 |
|---|
| 2026.02.03 | ₩33,341 | ₩33,568 | ₩33,194 | ₩33,528 | +0.56% | 9.7만 |
|---|
| 2026.02.02 | ₩33,288 | ₩33,448 | ₩33,248 | ₩33,328 | +0.12% | 10.2만 |
|---|
| 2026.01.30 | ₩34,019 | ₩34,019 | ₩33,048 | ₩33,194 | -2.42% | 24.4만 |
|---|
| 2026.01.29 | ₩34,422 | ₩34,422 | ₩33,888 | ₩34,342 | -0.23% | 4.7만 |
|---|
| 2026.01.28 | ₩34,155 | ₩34,689 | ₩33,888 | ₩34,422 | +0.78% | 6.7만 |
|---|
| 2026.01.27 | ₩33,848 | ₩34,182 | ₩33,781 | ₩34,182 | +0.99% | 2.4만 |
|---|
| 2026.01.26 | ₩33,835 | ₩33,942 | ₩33,688 | ₩33,821 | -0.04% | 4.2만 |
|---|
| 2026.01.23 | ₩33,821 | ₩35,262 | ₩33,635 | ₩33,888 | +0.20% | 9.2만 |
|---|
| 2026.01.22 | ₩33,661 | ₩33,821 | ₩33,608 | ₩33,821 | +0.48% | 2.2만 |
|---|
| 2026.01.21 | ₩33,715 | ₩33,821 | ₩33,595 | ₩33,755 | +0.12% | 1.2만 |
|---|
| 2026.01.20 | ₩33,621 | ₩33,821 | ₩33,621 | ₩33,808 | +0.56% | 1만 |
|---|
| 2026.01.16 | ₩33,661 | ₩33,821 | ₩33,619 | ₩33,755 | +0.28% | 1.2만 |
|---|
| 2026.01.15 | ₩33,635 | ₩33,821 | ₩33,595 | ₩33,821 | +0.56% | 5.9천 |
|---|
| 2026.01.14 | ₩33,581 | ₩33,821 | ₩33,555 | ₩33,603 | +0.06% | 1.6만 |
|---|
| 2026.01.13 | ₩33,821 | ₩33,821 | ₩33,475 | ₩33,821 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩33,435 | ₩33,875 | ₩33,341 | ₩33,861 | +1.28% | 1.2만 |
|---|
| 2026.01.09 | ₩33,314 | ₩33,475 | ₩33,314 | ₩33,428 | +0.34% | 5.1천 |
|---|
| 2026.01.08 | ₩33,314 | ₩33,475 | ₩33,314 | ₩33,368 | +0.16% | 8천 |
|---|
| 2026.01.07 | ₩33,208 | ₩33,618 | ₩33,208 | ₩33,261 | +0.16% | 1.9만 |
|---|
| 2026.01.06 | ₩33,522 | ₩33,522 | ₩32,127 | ₩33,148 | -1.12% | 4.4만 |
|---|
| 2026.01.05 | ₩33,381 | ₩33,381 | ₩33,381 | ₩33,381 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,381 | ₩33,381 | ₩33,381 | ₩33,381 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,469 | ₩33,495 | ₩33,101 | ₩33,381 | -0.26% | 1.6만 |
|---|
| 2025.12.30 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 1천 |
|---|
| 2025.12.29 | ₩33,355 | ₩33,499 | ₩33,355 | ₩33,408 | +0.16% | 1만 |
|---|
| 2025.12.26 | ₩33,701 | ₩33,755 | ₩33,421 | ₩33,496 | -0.61% | 6.6천 |
|---|
| 2025.12.24 | ₩33,441 | ₩33,475 | ₩33,355 | ₩33,355 | -0.26% | 2천 |
|---|
| 2025.12.23 | ₩33,429 | ₩33,541 | ₩33,355 | ₩33,355 | -0.22% | 3.7천 |
|---|
| 2025.12.22 | ₩33,575 | ₩33,575 | ₩33,288 | ₩33,355 | -0.66% | 1.5만 |
|---|
| 2025.12.19 | ₩33,488 | ₩33,488 | ₩33,355 | ₩33,368 | -0.36% | 1.1만 |
|---|
| 2025.12.18 | ₩33,368 | ₩33,632 | ₩33,368 | ₩33,368 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩33,355 | ₩33,708 | ₩33,355 | ₩33,581 | +0.68% | 9.5천 |
|---|
| 2025.12.16 | ₩33,355 | ₩33,448 | ₩33,355 | ₩33,355 | 0.00% | 2.8만 |
|---|
| 2025.12.15 | ₩33,355 | ₩33,381 | ₩33,355 | ₩33,355 | -0.00% | 3.9천 |
|---|
| 2025.12.12 | ₩33,355 | ₩33,575 | ₩33,355 | ₩33,355 | 0.00% | 5.4천 |
|---|
| 2025.12.11 | ₩33,381 | ₩33,408 | ₩33,088 | ₩33,408 | +0.08% | 1.7만 |
|---|
| 2025.12.10 | ₩33,555 | ₩33,555 | ₩33,288 | ₩33,301 | -0.76% | 8.8천 |
|---|
| 2025.12.09 | ₩33,383 | ₩33,461 | ₩33,288 | ₩33,288 | -0.29% | 7천 |
|---|
| 2025.12.08 | ₩33,355 | ₩33,473 | ₩33,221 | ₩33,234 | -0.36% | 1.2만 |
|---|
| 2025.12.05 | ₩33,355 | ₩33,514 | ₩33,288 | ₩33,314 | -0.12% | 3.7천 |
|---|
| 2025.12.04 | ₩33,462 | ₩33,488 | ₩33,288 | ₩33,488 | +0.08% | 7.6천 |
|---|
| 2025.12.03 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 1.6천 |
|---|
| 2025.12.02 | ₩33,555 | ₩33,621 | ₩33,288 | ₩33,461 | -0.28% | 4.8천 |
|---|
| 2025.12.01 | ₩33,528 | ₩34,302 | ₩33,521 | ₩33,729 | +0.60% | 1.5만 |
|---|
| 2025.11.28 | ₩33,488 | ₩33,555 | ₩33,221 | ₩33,355 | -0.40% | 5.4천 |
|---|
| 2025.11.26 | ₩33,488 | ₩33,555 | ₩33,264 | ₩33,395 | -0.28% | 9.5천 |
|---|
| 2025.11.25 | ₩33,227 | ₩33,279 | ₩33,155 | ₩33,168 | -0.18% | 6.3천 |
|---|
| 2025.11.24 | ₩33,181 | ₩33,314 | ₩33,101 | ₩33,272 | +0.27% | 2.7만 |
|---|
| 2025.11.21 | ₩33,334 | ₩33,334 | ₩33,088 | ₩33,114 | -0.66% | 1.1만 |
|---|
| 2025.11.20 | ₩33,281 | ₩33,341 | ₩33,181 | ₩33,341 | +0.18% | 5.7천 |
|---|
| 2025.11.19 | ₩33,204 | ₩33,395 | ₩33,204 | ₩33,368 | +0.49% | 6.4천 |
|---|
| 2025.11.18 | ₩33,221 | ₩33,621 | ₩33,221 | ₩33,621 | +1.20% | 7.5천 |
|---|
| 2025.11.17 | ₩33,248 | ₩33,408 | ₩33,234 | ₩33,301 | +0.16% | 4.1천 |
|---|
| 2025.11.14 | ₩33,208 | ₩33,226 | ₩33,021 | ₩33,226 | +0.06% | 1.2만 |
|---|
| 2025.11.13 | ₩33,488 | ₩33,608 | ₩33,488 | ₩33,528 | +0.12% | 1만 |
|---|
| 2025.11.12 | ₩33,541 | ₩33,541 | ₩33,488 | ₩33,515 | -0.08% | 5천 |
|---|
| 2025.11.11 | ₩33,635 | ₩33,653 | ₩33,515 | ₩33,541 | -0.28% | 4.2천 |
|---|
| 2025.11.10 | ₩33,501 | ₩33,739 | ₩33,488 | ₩33,488 | -0.04% | 4천 |
|---|
| 2025.11.07 | ₩33,448 | ₩33,692 | ₩33,448 | ₩33,475 | +0.08% | 3.6천 |
|---|
| 2025.11.06 | ₩33,435 | ₩33,661 | ₩33,421 | ₩33,555 | +0.36% | 1.2만 |
|---|
| 2025.11.05 | ₩33,448 | ₩33,621 | ₩33,435 | ₩33,452 | +0.01% | 1.7만 |
|---|
| 2025.11.04 | ₩33,461 | ₩33,515 | ₩33,421 | ₩33,452 | -0.03% | 8.5천 |
|---|
| 2025.11.03 | ₩33,448 | ₩33,688 | ₩33,435 | ₩33,475 | +0.08% | 6.3천 |
|---|
| 2025.10.31 | ₩33,435 | ₩33,648 | ₩33,435 | ₩33,648 | +0.64% | 7.6천 |
|---|
| 2025.10.30 | ₩33,435 | ₩33,528 | ₩33,408 | ₩33,495 | +0.18% | 1.4만 |
|---|
| 2025.10.29 | ₩33,555 | ₩33,741 | ₩33,435 | ₩33,475 | -0.24% | 3.2만 |
|---|
| 2025.10.28 | ₩33,595 | ₩33,655 | ₩33,555 | ₩33,555 | -0.12% | 2.9천 |
|---|
| 2025.10.27 | ₩33,755 | ₩33,755 | ₩33,438 | ₩33,621 | -0.39% | 3.5천 |
|---|
| 2025.10.24 | ₩33,488 | ₩33,615 | ₩33,448 | ₩33,488 | 0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩33,421 | ₩33,673 | ₩33,410 | ₩33,601 | +0.54% | 7.4천 |
|---|
| 2025.10.22 | ₩33,568 | ₩33,741 | ₩33,461 | ₩33,568 | +0.00% | 4.8천 |
|---|
| 2025.10.21 | ₩33,555 | ₩33,555 | ₩33,475 | ₩33,478 | -0.23% | 2만 |
|---|
| 2025.10.20 | ₩33,435 | ₩33,624 | ₩33,435 | ₩33,531 | +0.29% | 7.2천 |
|---|
| 2025.10.17 | ₩33,621 | ₩33,661 | ₩33,448 | ₩33,448 | -0.52% | 1.5천 |
|---|
| 2025.10.16 | ₩33,661 | ₩33,661 | ₩33,407 | ₩33,488 | -0.52% | 3.6천 |
|---|
| 2025.10.15 | ₩33,512 | ₩33,512 | ₩33,488 | ₩33,488 | -0.07% | 1.1천 |
|---|
| 2025.10.14 | ₩33,701 | ₩33,701 | ₩33,381 | ₩33,621 | -0.24% | 2.1만 |
|---|
| 2025.10.13 | ₩33,568 | ₩33,635 | ₩33,568 | ₩33,621 | +0.16% | 1.7천 |
|---|
| 2025.10.10 | ₩33,490 | ₩33,641 | ₩33,368 | ₩33,500 | +0.03% | 8천 |
|---|
