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 | ₩30,229 | ₩30,570 | ₩30,229 | ₩30,550 | +1.06% | 9.7천 |
| 2026.10.08 | ₩30,190 | ₩30,684 | ₩29,877 | ₩30,377 | +0.62% | 2.5만 |
| 2026.10.07 | ₩31,097 | ₩31,364 | ₩28,629 | ₩30,324 | -2.49% | 5만 |
| 2026.10.06 | ₩31,204 | ₩31,959 | ₩31,204 | ₩31,278 | +0.24% | 1.2만 |
| 2026.10.05 | ₩31,671 | ₩32,018 | ₩31,017 | ₩31,337 | -1.05% | 5.3만 |
| 2026.10.02 | ₩31,911 | ₩32,165 | ₩31,804 | ₩31,804 | -0.33% | 4.8천 |
| 2026.10.01 | ₩32,525 | ₩32,588 | ₩31,698 | ₩31,925 | -1.85% | 3.8만 |
| 2026.09.30 | ₩32,952 | ₩33,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,525 |
| ₩32,658 |
| -0.89% |
| 19.6만 |
| 2026.09.29 | ₩32,405 | ₩33,018 | ₩32,165 | ₩32,858 | +1.40% | 6.1만 |
|---|
| 2026.09.28 | ₩32,365 | ₩32,592 | ₩32,338 | ₩32,565 | +0.62% | 2.1만 |
|---|
| 2026.09.25 | ₩32,458 | ₩32,685 | ₩32,180 | ₩32,525 | +0.21% | 2.8만 |
|---|
| 2026.09.24 | ₩32,231 | ₩32,752 | ₩31,991 | ₩32,552 | +0.99% | 1.7만 |
|---|
| 2026.09.23 | ₩32,338 | ₩32,338 | ₩32,018 | ₩32,085 | -0.78% | 2.5만 |
|---|
| 2026.09.22 | ₩32,285 | ₩32,411 | ₩32,117 | ₩32,291 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩32,311 | ₩32,405 | ₩32,098 | ₩32,351 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩32,218 | ₩32,378 | ₩32,218 | ₩32,311 | +0.29% | 2.5만 |
|---|
| 2026.09.17 | ₩32,018 | ₩32,361 | ₩31,911 | ₩32,258 | +0.75% | 2.3만 |
|---|
| 2026.09.16 | ₩31,885 | ₩32,138 | ₩31,645 | ₩31,871 | -0.04% | 1.2만 |
|---|
| 2026.09.15 | ₩31,965 | ₩32,018 | ₩31,418 | ₩31,951 | -0.04% | 2만 |
|---|
| 2026.09.14 | ₩31,844 | ₩32,178 | ₩31,818 | ₩31,858 | +0.04% | 1.3만 |
|---|
| 2026.09.11 | ₩31,978 | ₩32,045 | ₩31,834 | ₩31,834 | -0.45% | 1.4만 |
|---|
| 2026.09.10 | ₩32,045 | ₩32,231 | ₩31,818 | ₩31,831 | -0.67% | 1.8만 |
|---|
| 2026.09.09 | ₩32,138 | ₩32,191 | ₩32,085 | ₩32,085 | -0.17% | 1만 |
|---|
| 2026.09.08 | ₩32,218 | ₩32,376 | ₩32,098 | ₩32,171 | -0.14% | 3.7만 |
|---|
| 2026.09.04 | ₩32,098 | ₩32,258 | ₩32,098 | ₩32,245 | +0.46% | 4.8천 |
|---|
| 2026.09.03 | ₩32,111 | ₩32,258 | ₩32,098 | ₩32,178 | +0.21% | 8.9천 |
|---|
| 2026.09.02 | ₩32,218 | ₩32,258 | ₩32,126 | ₩32,185 | -0.10% | 9천 |
|---|
| 2026.09.01 | ₩32,098 | ₩32,285 | ₩32,098 | ₩32,285 | +0.58% | 1.5만 |
|---|
| 2026.08.31 | ₩32,018 | ₩32,145 | ₩31,951 | ₩32,098 | +0.25% | 9.4천 |
|---|
| 2026.08.28 | ₩32,151 | ₩32,218 | ₩32,085 | ₩32,111 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩32,271 | ₩32,271 | ₩32,151 | ₩32,185 | -0.27% | 4.6천 |
|---|
| 2026.08.26 | ₩32,165 | ₩32,285 | ₩32,165 | ₩32,166 | +0.00% | 1만 |
|---|
| 2026.08.25 | ₩32,191 | ₩32,369 | ₩32,166 | ₩32,285 | +0.29% | 4.2천 |
|---|
| 2026.08.24 | ₩32,191 | ₩32,378 | ₩32,111 | ₩32,298 | +0.33% | 9.4천 |
|---|
| 2026.08.21 | ₩32,378 | ₩32,378 | ₩32,165 | ₩32,198 | -0.56% | 7.7천 |
|---|
| 2026.08.20 | ₩32,111 | ₩32,298 | ₩32,098 | ₩32,218 | +0.33% | 7천 |
|---|
| 2026.08.19 | ₩32,098 | ₩32,365 | ₩32,071 | ₩32,298 | +0.62% | 2.7만 |
|---|
| 2026.08.18 | ₩31,965 | ₩32,045 | ₩31,951 | ₩31,951 | -0.04% | 1.5만 |
|---|
| 2026.08.17 | ₩32,258 | ₩32,258 | ₩31,911 | ₩32,045 | -0.66% | 1.1만 |
|---|
| 2026.08.14 | ₩32,391 | ₩32,551 | ₩32,273 | ₩32,418 | +0.08% | 6.6천 |
|---|
| 2026.08.13 | ₩32,371 | ₩32,438 | ₩32,232 | ₩32,365 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩32,178 | ₩32,552 | ₩32,178 | ₩32,552 | +1.16% | 5.3천 |
|---|
| 2026.08.11 | ₩32,125 | ₩32,231 | ₩32,125 | ₩32,231 | +0.33% | 9.2천 |
|---|
| 2026.08.10 | ₩32,098 | ₩32,178 | ₩32,085 | ₩32,138 | +0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩32,031 | ₩32,191 | ₩32,018 | ₩32,103 | +0.22% | 8.3천 |
|---|
| 2026.08.06 | ₩31,991 | ₩32,245 | ₩31,991 | ₩32,098 | +0.33% | 1.3만 |
|---|
| 2026.08.05 | ₩32,151 | ₩32,218 | ₩31,885 | ₩31,991 | -0.50% | 5.6만 |
|---|
| 2026.08.04 | ₩32,151 | ₩32,311 | ₩32,151 | ₩32,151 | 0.00% | 1.3만 |
|---|
| 2026.08.03 | ₩32,125 | ₩32,311 | ₩32,098 | ₩32,138 | +0.04% | 8천 |
|---|
| 2026.07.31 | ₩32,218 | ₩32,351 | ₩32,045 | ₩32,058 | -0.50% | 4.2만 |
|---|
| 2026.07.30 | ₩32,205 | ₩32,672 | ₩32,205 | ₩32,298 | +0.29% | 2.9천 |
|---|
| 2026.07.29 | ₩32,231 | ₩32,725 | ₩32,178 | ₩32,178 | -0.17% | 8.8천 |
|---|
| 2026.07.28 | ₩32,351 | ₩32,712 | ₩32,278 | ₩32,278 | -0.23% | 1.5만 |
|---|
| 2026.07.27 | ₩32,165 | ₩32,351 | ₩32,165 | ₩32,351 | +0.58% | 1.6만 |
|---|
| 2026.07.24 | ₩32,245 | ₩32,472 | ₩32,085 | ₩32,085 | -0.50% | 1만 |
|---|
| 2026.07.23 | ₩32,031 | ₩32,725 | ₩32,031 | ₩32,111 | +0.25% | 8천 |
|---|
| 2026.07.22 | ₩32,165 | ₩32,191 | ₩32,085 | ₩32,110 | -0.17% | 1.3만 |
|---|
| 2026.07.21 | ₩32,205 | ₩32,405 | ₩32,165 | ₩32,218 | +0.04% | 1만 |
|---|
| 2026.07.20 | ₩32,298 | ₩32,485 | ₩32,151 | ₩32,367 | +0.21% | 7천 |
|---|
| 2026.07.17 | ₩32,365 | ₩32,725 | ₩32,158 | ₩32,258 | -0.33% | 4.7만 |
|---|
| 2026.07.16 | ₩32,799 | ₩32,885 | ₩32,205 | ₩32,478 | -0.98% | 2.6만 |
|---|
| 2026.07.15 | ₩32,325 | ₩32,592 | ₩32,298 | ₩32,405 | +0.25% | 8.2천 |
|---|
| 2026.07.14 | ₩32,425 | ₩32,431 | ₩32,305 | ₩32,325 | -0.31% | 3.1천 |
|---|
| 2026.07.13 | ₩32,245 | ₩32,612 | ₩32,245 | ₩32,351 | +0.33% | 2만 |
|---|
| 2026.07.10 | ₩32,285 | ₩32,351 | ₩32,205 | ₩32,351 | +0.21% | 2.9만 |
|---|
| 2026.07.09 | ₩32,205 | ₩32,761 | ₩32,165 | ₩32,258 | +0.17% | 4.3만 |
|---|
| 2026.07.08 | ₩32,485 | ₩32,592 | ₩32,205 | ₩32,205 | -0.86% | 3.4만 |
|---|
| 2026.07.07 | ₩32,525 | ₩32,618 | ₩32,231 | ₩32,351 | -0.53% | 5.2만 |
|---|
| 2026.07.06 | ₩32,618 | ₩32,718 | ₩32,485 | ₩32,672 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩32,752 | ₩32,752 | ₩32,391 | ₩32,618 | -0.41% | 1.7만 |
|---|
| 2026.07.01 | ₩32,512 | ₩32,885 | ₩32,512 | ₩32,685 | +0.53% | 1.3만 |
|---|
| 2026.06.30 | ₩32,805 | ₩32,825 | ₩32,351 | ₩32,618 | -0.57% | 5.2만 |
|---|
| 2026.06.29 | ₩32,645 | ₩32,885 | ₩32,578 | ₩32,645 | 0.00% | 1.5만 |
|---|
| 2026.06.26 | ₩32,658 | ₩32,752 | ₩32,552 | ₩32,718 | +0.18% | 2.2천 |
|---|
| 2026.06.25 | ₩32,725 | ₩32,752 | ₩32,498 | ₩32,752 | +0.08% | 1.2만 |
|---|
| 2026.06.24 | ₩32,805 | ₩32,805 | ₩32,405 | ₩32,552 | -0.77% | 1.2만 |
|---|
| 2026.06.23 | ₩32,858 | ₩32,885 | ₩32,618 | ₩32,618 | -0.73% | 2.4만 |
|---|
| 2026.06.22 | ₩32,992 | ₩32,992 | ₩32,618 | ₩32,885 | -0.32% | 8.7천 |
|---|
| 2026.06.18 | ₩32,685 | ₩33,025 | ₩32,685 | ₩32,912 | +0.69% | 1.4만 |
|---|
| 2026.06.17 | ₩32,618 | ₩32,892 | ₩32,618 | ₩32,805 | +0.57% | 1.4만 |
|---|
| 2026.06.16 | ₩32,872 | ₩33,005 | ₩32,618 | ₩32,698 | -0.53% | 5.3천 |
|---|
| 2026.06.15 | ₩32,805 | ₩33,032 | ₩32,592 | ₩32,872 | +0.20% | 6.1천 |
|---|
| 2026.06.12 | ₩32,565 | ₩32,805 | ₩32,418 | ₩32,805 | +0.74% | 3.7천 |
|---|
| 2026.06.11 | ₩32,418 | ₩32,752 | ₩32,285 | ₩32,485 | +0.21% | 7.3만 |
|---|
| 2026.06.10 | ₩32,445 | ₩32,885 | ₩32,445 | ₩32,458 | +0.04% | 9.7천 |
|---|
| 2026.06.09 | ₩32,672 | ₩32,787 | ₩32,445 | ₩32,525 | -0.45% | 8.3천 |
|---|
| 2026.06.08 | ₩32,859 | ₩32,859 | ₩32,645 | ₩32,672 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩32,805 | ₩32,885 | ₩32,618 | ₩32,632 | -0.53% | 1.2만 |
|---|
| 2026.06.04 | ₩33,018 | ₩33,152 | ₩32,752 | ₩32,832 | -0.57% | 9.6천 |
|---|
| 2026.06.03 | ₩32,885 | ₩33,085 | ₩32,845 | ₩33,032 | +0.45% | 6.2천 |
|---|
| 2026.06.02 | ₩33,045 | ₩33,045 | ₩32,885 | ₩32,952 | -0.28% | 2.3만 |
|---|
| 2026.06.01 | ₩32,885 | ₩33,192 | ₩32,885 | ₩33,045 | +0.49% | 9.8천 |
|---|
| 2026.05.29 | ₩33,125 | ₩33,172 | ₩32,818 | ₩32,858 | -0.81% | 1.4만 |
|---|
| 2026.05.28 | ₩33,192 | ₩33,192 | ₩33,081 | ₩33,125 | -0.20% | 3천 |
|---|
| 2026.05.27 | ₩33,018 | ₩33,206 | ₩33,018 | ₩33,132 | +0.34% | 2.5천 |
|---|
| 2026.05.26 | ₩33,003 | ₩33,205 | ₩32,993 | ₩33,152 | +0.45% | 1만 |
|---|
| 2026.05.22 | ₩32,978 | ₩33,192 | ₩32,958 | ₩33,112 | +0.40% | 4.5천 |
|---|
| 2026.05.21 | ₩32,858 | ₩33,085 | ₩32,845 | ₩32,932 | +0.22% | 2.3만 |
|---|
| 2026.05.20 | ₩32,752 | ₩33,032 | ₩32,752 | ₩33,032 | +0.86% | 7.5천 |
|---|
| 2026.05.19 | ₩33,018 | ₩33,018 | ₩32,778 | ₩32,885 | -0.40% | 8.4천 |
|---|
| 2026.05.18 | ₩33,152 | ₩33,299 | ₩32,885 | ₩33,085 | -0.20% | 4.5천 |
|---|
| 2026.05.15 | ₩33,205 | ₩33,285 | ₩33,045 | ₩33,152 | -0.16% | 6.5천 |
|---|
| 2026.05.14 | ₩33,552 | ₩33,792 | ₩33,552 | ₩33,686 | +0.40% | 2.4천 |
|---|
| 2026.05.13 | ₩33,499 | ₩33,712 | ₩33,499 | ₩33,552 | +0.16% | 5.5천 |
|---|
| 2026.05.12 | ₩33,499 | ₩33,619 | ₩33,446 | ₩33,619 | +0.36% | 7.4천 |
|---|
| 2026.05.11 | ₩33,739 | ₩33,752 | ₩33,392 | ₩33,632 | -0.32% | 4.6천 |
|---|
| 2026.05.08 | ₩33,645 | ₩33,846 | ₩33,645 | ₩33,846 | +0.59% | 3.5천 |
|---|
| 2026.05.07 | ₩33,819 | ₩33,887 | ₩33,632 | ₩33,659 | -0.47% | 5.7천 |
|---|
| 2026.05.06 | ₩33,686 | ₩33,866 | ₩33,619 | ₩33,719 | +0.10% | 6.9천 |
|---|
| 2026.05.05 | ₩33,632 | ₩33,772 | ₩33,632 | ₩33,632 | 0.00% | 3.2천 |
|---|
| 2026.05.04 | ₩33,432 | ₩33,926 | ₩33,432 | ₩33,558 | +0.38% | 4.5천 |
|---|
| 2026.05.01 | ₩33,619 | ₩33,632 | ₩33,365 | ₩33,499 | -0.36% | 1.6천 |
|---|
| 2026.04.30 | ₩33,339 | ₩33,619 | ₩33,285 | ₩33,619 | +0.84% | 1.3만 |
|---|
| 2026.04.29 | ₩33,285 | ₩33,352 | ₩33,285 | ₩33,285 | 0.00% | 9.8천 |
|---|
| 2026.04.28 | ₩33,299 | ₩33,459 | ₩33,285 | ₩33,285 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩33,445 | ₩33,499 | ₩33,299 | ₩33,299 | -0.44% | 4.3천 |
|---|
| 2026.04.24 | ₩33,592 | ₩33,592 | ₩33,285 | ₩33,285 | -0.91% | 3.8천 |
|---|
| 2026.04.23 | ₩33,365 | ₩33,499 | ₩33,285 | ₩33,299 | -0.20% | 7.1천 |
|---|
| 2026.04.22 | ₩33,125 | ₩33,459 | ₩33,125 | ₩33,285 | +0.48% | 2.8만 |
|---|
| 2026.04.21 | ₩33,165 | ₩33,299 | ₩33,086 | ₩33,232 | +0.20% | 3.2만 |
|---|
| 2026.04.20 | ₩33,219 | ₩33,339 | ₩33,136 | ₩33,136 | -0.25% | 2.3만 |
|---|
| 2026.04.17 | ₩33,325 | ₩33,325 | ₩33,085 | ₩33,139 | -0.56% | 3.6만 |
|---|
| 2026.04.16 | ₩33,619 | ₩33,619 | ₩33,232 | ₩33,232 | -1.15% | 7.7천 |
|---|
| 2026.04.15 | ₩33,392 | ₩33,432 | ₩33,272 | ₩33,339 | -0.16% | 1.8만 |
|---|
| 2026.04.14 | ₩33,432 | ₩33,432 | ₩33,352 | ₩33,392 | -0.12% | 1.3만 |
|---|
| 2026.04.13 | ₩33,312 | ₩33,392 | ₩33,312 | ₩33,352 | +0.12% | 6.7천 |
|---|
| 2026.04.10 | ₩33,472 | ₩33,472 | ₩33,352 | ₩33,352 | -0.36% | 2.7만 |
|---|
| 2026.04.09 | ₩33,259 | ₩33,452 | ₩33,259 | ₩33,412 | +0.46% | 1.9만 |
|---|
| 2026.04.08 | ₩33,379 | ₩33,452 | ₩33,072 | ₩33,139 | -0.72% | 11.1만 |
|---|
| 2026.04.07 | ₩33,452 | ₩33,552 | ₩33,032 | ₩33,272 | -0.54% | 12만 |
|---|
| 2026.04.06 | ₩33,445 | ₩33,485 | ₩33,282 | ₩33,485 | +0.12% | 9.8천 |
|---|
| 2026.04.02 | ₩33,379 | ₩33,512 | ₩33,339 | ₩33,445 | +0.20% | 2.6천 |
|---|
| 2026.04.01 | ₩33,405 | ₩33,485 | ₩33,245 | ₩33,485 | +0.24% | 5.1만 |
|---|
| 2026.03.31 | ₩33,752 | ₩33,979 | ₩33,259 | ₩33,312 | -1.30% | 27.9만 |
|---|
| 2026.03.30 | ₩33,405 | ₩33,979 | ₩33,285 | ₩33,752 | +1.04% | 2.1만 |
|---|
| 2026.03.27 | ₩33,018 | ₩33,565 | ₩33,032 | ₩33,552 | +1.62% | 3.6만 |
|---|
| 2026.03.26 | ₩33,452 | ₩33,539 | ₩33,018 | ₩33,018 | -1.30% | 6.2만 |
|---|
| 2026.03.25 | ₩33,365 | ₩34,006 | ₩33,352 | ₩33,619 | +0.76% | 3.3만 |
|---|
| 2026.03.24 | ₩33,405 | ₩33,585 | ₩33,285 | ₩33,285 | -0.36% | 4.4만 |
|---|
| 2026.03.23 | ₩33,599 | ₩33,599 | ₩33,259 | ₩33,392 | -0.62% | 3.4만 |
|---|
| 2026.03.20 | ₩33,686 | ₩33,686 | ₩33,245 | ₩33,459 | -0.67% | 3.9만 |
|---|
| 2026.03.19 | ₩33,605 | ₩33,686 | ₩33,352 | ₩33,565 | -0.12% | 4.6만 |
|---|
| 2026.03.18 | ₩33,552 | ₩33,726 | ₩33,379 | ₩33,552 | 0.00% | 2.9만 |
|---|
| 2026.03.17 | ₩33,739 | ₩33,886 | ₩33,552 | ₩33,699 | -0.12% | 3.7만 |
|---|
| 2026.03.16 | ₩33,565 | ₩34,032 | ₩33,565 | ₩33,899 | +0.99% | 2.2만 |
|---|
| 2026.03.13 | ₩33,456 | ₩33,752 | ₩33,456 | ₩33,632 | +0.53% | 1.6만 |
|---|
| 2026.03.12 | ₩33,478 | ₩33,779 | ₩33,416 | ₩33,739 | +0.78% | 9.4천 |
|---|
| 2026.03.11 | ₩33,352 | ₩33,672 | ₩33,352 | ₩33,672 | +0.96% | 2만 |
|---|
| 2026.03.10 | ₩33,410 | ₩33,445 | ₩33,285 | ₩33,392 | -0.05% | 1.5천 |
|---|
| 2026.03.09 | ₩33,285 | ₩33,432 | ₩33,219 | ₩33,392 | +0.32% | 826 |
|---|
| 2026.03.06 | ₩33,259 | ₩33,325 | ₩33,219 | ₩33,219 | -0.12% | 811 |
|---|
| 2026.03.05 | ₩33,379 | ₩33,445 | ₩33,272 | ₩33,272 | -0.32% | 941 |
|---|
| 2026.03.04 | ₩33,325 | ₩33,459 | ₩33,325 | ₩33,459 | +0.40% | 147 |
|---|
| 2026.03.03 | ₩33,352 | ₩33,405 | ₩33,232 | ₩33,325 | -0.08% | 1.9천 |
|---|
| 2026.03.02 | ₩33,379 | ₩33,419 | ₩33,165 | ₩33,385 | +0.02% | 4.2천 |
|---|
| 2026.02.27 | ₩33,365 | ₩33,419 | ₩33,085 | ₩33,299 | -0.20% | 2만 |
|---|
| 2026.02.26 | ₩33,325 | ₩33,432 | ₩33,325 | ₩33,392 | +0.20% | 1만 |
|---|
| 2026.02.25 | ₩33,219 | ₩33,432 | ₩33,219 | ₩33,325 | +0.32% | 1.3천 |
|---|
| 2026.02.24 | ₩33,259 | ₩33,449 | ₩33,232 | ₩33,287 | +0.08% | 1.9천 |
|---|
| 2026.02.23 | ₩33,352 | ₩33,419 | ₩33,219 | ₩33,245 | -0.32% | 1.9천 |
|---|
| 2026.02.20 | ₩33,365 | ₩33,499 | ₩33,352 | ₩33,392 | +0.08% | 8.1천 |
|---|
| 2026.02.19 | ₩33,365 | ₩33,472 | ₩33,365 | ₩33,365 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩33,392 | ₩33,512 | ₩33,325 | ₩33,405 | +0.04% | 1.3만 |
|---|
| 2026.02.17 | ₩33,219 | ₩33,472 | ₩33,152 | ₩33,432 | +0.64% | 1.7만 |
|---|
| 2026.02.13 | ₩33,165 | ₩33,245 | ₩33,085 | ₩33,232 | +0.20% | 1.5만 |
|---|
| 2026.02.12 | ₩33,632 | ₩33,712 | ₩33,405 | ₩33,659 | +0.08% | 2.1만 |
|---|
| 2026.02.11 | ₩33,672 | ₩33,739 | ₩33,572 | ₩33,712 | +0.12% | 2.9천 |
|---|
| 2026.02.10 | ₩33,592 | ₩33,659 | ₩33,592 | ₩33,659 | +0.20% | 1.5천 |
|---|
| 2026.02.09 | ₩33,565 | ₩33,592 | ₩33,479 | ₩33,592 | +0.08% | 7.8천 |
|---|
| 2026.02.06 | ₩33,379 | ₩33,559 | ₩33,379 | ₩33,552 | +0.52% | 9.5천 |
|---|
| 2026.02.05 | ₩33,499 | ₩33,499 | ₩33,325 | ₩33,352 | -0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩33,579 | ₩33,605 | ₩33,352 | ₩33,499 | -0.24% | 8.6천 |
|---|
| 2026.02.03 | ₩33,339 | ₩33,565 | ₩33,192 | ₩33,525 | +0.56% | 9.7만 |
|---|
| 2026.02.02 | ₩33,285 | ₩33,445 | ₩33,245 | ₩33,325 | +0.12% | 10.2만 |
|---|
| 2026.01.30 | ₩34,017 | ₩34,017 | ₩33,045 | ₩33,192 | -2.42% | 24.4만 |
|---|
| 2026.01.29 | ₩34,419 | ₩34,419 | ₩33,886 | ₩34,339 | -0.23% | 4.7만 |
|---|
| 2026.01.28 | ₩34,152 | ₩34,686 | ₩33,886 | ₩34,419 | +0.78% | 6.7만 |
|---|
| 2026.01.27 | ₩33,846 | ₩34,179 | ₩33,779 | ₩34,179 | +0.99% | 2.4만 |
|---|
| 2026.01.26 | ₩33,832 | ₩33,939 | ₩33,686 | ₩33,819 | -0.04% | 4.2만 |
|---|
| 2026.01.23 | ₩33,819 | ₩35,260 | ₩33,632 | ₩33,886 | +0.20% | 9.2만 |
|---|
| 2026.01.22 | ₩33,659 | ₩33,819 | ₩33,605 | ₩33,819 | +0.48% | 2.2만 |
|---|
| 2026.01.21 | ₩33,712 | ₩33,819 | ₩33,592 | ₩33,752 | +0.12% | 1.2만 |
|---|
| 2026.01.20 | ₩33,619 | ₩33,819 | ₩33,619 | ₩33,806 | +0.56% | 1만 |
|---|
| 2026.01.16 | ₩33,659 | ₩33,819 | ₩33,616 | ₩33,752 | +0.28% | 1.2만 |
|---|
| 2026.01.15 | ₩33,632 | ₩33,819 | ₩33,592 | ₩33,819 | +0.56% | 5.9천 |
|---|
| 2026.01.14 | ₩33,579 | ₩33,819 | ₩33,552 | ₩33,601 | +0.06% | 1.6만 |
|---|
| 2026.01.13 | ₩33,819 | ₩33,819 | ₩33,472 | ₩33,819 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩33,432 | ₩33,872 | ₩33,339 | ₩33,859 | +1.28% | 1.2만 |
|---|
| 2026.01.09 | ₩33,312 | ₩33,472 | ₩33,312 | ₩33,425 | +0.34% | 5.1천 |
|---|
| 2026.01.08 | ₩33,312 | ₩33,472 | ₩33,312 | ₩33,365 | +0.16% | 8천 |
|---|
| 2026.01.07 | ₩33,205 | ₩33,616 | ₩33,205 | ₩33,259 | +0.16% | 1.9만 |
|---|
| 2026.01.06 | ₩33,519 | ₩33,519 | ₩32,125 | ₩33,145 | -1.12% | 4.4만 |
|---|
| 2026.01.05 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,467 | ₩33,492 | ₩33,099 | ₩33,379 | -0.26% | 1.6만 |
|---|
| 2025.12.30 | ₩33,485 | ₩33,485 | ₩33,485 | ₩33,485 | 0.00% | 1천 |
|---|
| 2025.12.29 | ₩33,352 | ₩33,497 | ₩33,352 | ₩33,405 | +0.16% | 1만 |
|---|
| 2025.12.26 | ₩33,699 | ₩33,752 | ₩33,419 | ₩33,494 | -0.61% | 6.6천 |
|---|
| 2025.12.24 | ₩33,439 | ₩33,472 | ₩33,352 | ₩33,352 | -0.26% | 2천 |
|---|
| 2025.12.23 | ₩33,426 | ₩33,539 | ₩33,352 | ₩33,352 | -0.22% | 3.7천 |
|---|
| 2025.12.22 | ₩33,572 | ₩33,572 | ₩33,285 | ₩33,352 | -0.66% | 1.5만 |
|---|
| 2025.12.19 | ₩33,485 | ₩33,485 | ₩33,352 | ₩33,365 | -0.36% | 1.1만 |
|---|
| 2025.12.18 | ₩33,365 | ₩33,629 | ₩33,365 | ₩33,365 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩33,352 | ₩33,706 | ₩33,352 | ₩33,579 | +0.68% | 9.5천 |
|---|
| 2025.12.16 | ₩33,352 | ₩33,445 | ₩33,352 | ₩33,352 | 0.00% | 2.8만 |
|---|
| 2025.12.15 | ₩33,352 | ₩33,379 | ₩33,352 | ₩33,352 | -0.00% | 3.9천 |
|---|
| 2025.12.12 | ₩33,352 | ₩33,572 | ₩33,352 | ₩33,352 | 0.00% | 5.4천 |
|---|
| 2025.12.11 | ₩33,379 | ₩33,405 | ₩33,085 | ₩33,405 | +0.08% | 1.7만 |
|---|
| 2025.12.10 | ₩33,552 | ₩33,552 | ₩33,285 | ₩33,299 | -0.76% | 8.8천 |
|---|
| 2025.12.09 | ₩33,381 | ₩33,459 | ₩33,285 | ₩33,285 | -0.29% | 7천 |
|---|
| 2025.12.08 | ₩33,352 | ₩33,471 | ₩33,219 | ₩33,232 | -0.36% | 1.2만 |
|---|
| 2025.12.05 | ₩33,352 | ₩33,512 | ₩33,285 | ₩33,312 | -0.12% | 3.7천 |
|---|
| 2025.12.04 | ₩33,460 | ₩33,485 | ₩33,285 | ₩33,485 | +0.08% | 7.6천 |
|---|
| 2025.12.03 | ₩33,579 | ₩33,579 | ₩33,579 | ₩33,579 | 0.00% | 1.6천 |
|---|
| 2025.12.02 | ₩33,552 | ₩33,619 | ₩33,285 | ₩33,459 | -0.28% | 4.8천 |
|---|
| 2025.12.01 | ₩33,525 | ₩34,299 | ₩33,519 | ₩33,726 | +0.60% | 1.5만 |
|---|
| 2025.11.28 | ₩33,485 | ₩33,552 | ₩33,219 | ₩33,352 | -0.40% | 5.4천 |
|---|
| 2025.11.26 | ₩33,485 | ₩33,552 | ₩33,262 | ₩33,392 | -0.28% | 9.5천 |
|---|
| 2025.11.25 | ₩33,224 | ₩33,277 | ₩33,152 | ₩33,165 | -0.18% | 6.3천 |
|---|
| 2025.11.24 | ₩33,179 | ₩33,312 | ₩33,099 | ₩33,269 | +0.27% | 2.7만 |
|---|
| 2025.11.21 | ₩33,332 | ₩33,332 | ₩33,085 | ₩33,112 | -0.66% | 1.1만 |
|---|
| 2025.11.20 | ₩33,278 | ₩33,339 | ₩33,179 | ₩33,339 | +0.18% | 5.7천 |
|---|
| 2025.11.19 | ₩33,202 | ₩33,392 | ₩33,202 | ₩33,365 | +0.49% | 6.4천 |
|---|
| 2025.11.18 | ₩33,219 | ₩33,619 | ₩33,219 | ₩33,619 | +1.20% | 7.5천 |
|---|
| 2025.11.17 | ₩33,245 | ₩33,405 | ₩33,232 | ₩33,299 | +0.16% | 4.1천 |
|---|
| 2025.11.14 | ₩33,205 | ₩33,224 | ₩33,018 | ₩33,224 | +0.06% | 1.2만 |
|---|
| 2025.11.13 | ₩33,485 | ₩33,605 | ₩33,485 | ₩33,525 | +0.12% | 1만 |
|---|
| 2025.11.12 | ₩33,539 | ₩33,539 | ₩33,486 | ₩33,512 | -0.08% | 5천 |
|---|
| 2025.11.11 | ₩33,632 | ₩33,650 | ₩33,512 | ₩33,539 | -0.28% | 4.2천 |
|---|
| 2025.11.10 | ₩33,499 | ₩33,736 | ₩33,485 | ₩33,486 | -0.04% | 4천 |
|---|
| 2025.11.07 | ₩33,445 | ₩33,690 | ₩33,445 | ₩33,472 | +0.08% | 3.6천 |
|---|
| 2025.11.06 | ₩33,432 | ₩33,659 | ₩33,419 | ₩33,552 | +0.36% | 1.2만 |
|---|
| 2025.11.05 | ₩33,445 | ₩33,619 | ₩33,432 | ₩33,450 | +0.01% | 1.7만 |
|---|
| 2025.11.04 | ₩33,459 | ₩33,512 | ₩33,419 | ₩33,449 | -0.03% | 8.5천 |
|---|
| 2025.11.03 | ₩33,445 | ₩33,686 | ₩33,432 | ₩33,472 | +0.08% | 6.3천 |
|---|
| 2025.10.31 | ₩33,432 | ₩33,645 | ₩33,432 | ₩33,645 | +0.64% | 7.6천 |
|---|
| 2025.10.30 | ₩33,433 | ₩33,525 | ₩33,405 | ₩33,493 | +0.18% | 1.4만 |
|---|
| 2025.10.29 | ₩33,552 | ₩33,739 | ₩33,432 | ₩33,472 | -0.24% | 3.2만 |
|---|
| 2025.10.28 | ₩33,592 | ₩33,652 | ₩33,552 | ₩33,552 | -0.12% | 2.9천 |
|---|
| 2025.10.27 | ₩33,752 | ₩33,752 | ₩33,435 | ₩33,619 | -0.39% | 3.5천 |
|---|
| 2025.10.24 | ₩33,485 | ₩33,612 | ₩33,445 | ₩33,485 | 0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩33,419 | ₩33,670 | ₩33,407 | ₩33,599 | +0.54% | 7.4천 |
|---|
| 2025.10.22 | ₩33,565 | ₩33,739 | ₩33,459 | ₩33,565 | +0.00% | 4.8천 |
|---|
| 2025.10.21 | ₩33,552 | ₩33,552 | ₩33,472 | ₩33,476 | -0.23% | 2만 |
|---|
| 2025.10.20 | ₩33,432 | ₩33,622 | ₩33,432 | ₩33,528 | +0.29% | 7.2천 |
|---|
| 2025.10.17 | ₩33,619 | ₩33,659 | ₩33,446 | ₩33,446 | -0.52% | 1.5천 |
|---|
| 2025.10.16 | ₩33,659 | ₩33,659 | ₩33,404 | ₩33,485 | -0.52% | 3.6천 |
|---|
| 2025.10.15 | ₩33,510 | ₩33,510 | ₩33,485 | ₩33,486 | -0.07% | 1.1천 |
|---|
| 2025.10.14 | ₩33,699 | ₩33,699 | ₩33,379 | ₩33,619 | -0.24% | 2.1만 |
|---|
| 2025.10.13 | ₩33,565 | ₩33,632 | ₩33,565 | ₩33,619 | +0.16% | 1.7천 |
|---|
| 2025.10.10 | ₩33,487 | ₩33,639 | ₩33,365 | ₩33,497 | +0.03% | 8천 |
|---|
