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 | ₩30,389 | ₩30,732 | ₩30,389 | ₩30,712 | +1.06% | 9.7천 |
| 2026.10.08 | ₩30,350 | ₩30,846 | ₩30,035 | ₩30,538 | +0.62% | 2.5만 |
| 2026.10.07 | ₩31,262 | ₩31,530 | ₩28,781 | ₩30,484 | -2.49% | 5만 |
| 2026.10.06 | ₩31,369 | ₩32,128 | ₩31,369 | ₩31,443 | +0.24% | 1.2만 |
| 2026.10.05 | ₩31,839 | ₩32,187 | ₩31,182 | ₩31,503 | -1.05% | 5.3만 |
| 2026.10.02 | ₩32,080 | ₩32,335 | ₩31,973 | ₩31,973 | -0.33% | 4.8천 |
| 2026.10.01 | ₩32,697 | ₩32,760 | ₩31,865 | ₩32,093 | -1.85% | 3.8만 |
| 2026.09.30 | ₩33,126 | ₩33,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,697 |
| ₩32,831 |
| -0.89% |
| 19.6만 |
| 2026.09.29 | ₩32,576 | ₩33,193 | ₩32,335 | ₩33,032 | +1.40% | 6.1만 |
|---|
| 2026.09.28 | ₩32,536 | ₩32,764 | ₩32,509 | ₩32,737 | +0.62% | 2.1만 |
|---|
| 2026.09.25 | ₩32,630 | ₩32,858 | ₩32,351 | ₩32,697 | +0.21% | 2.8만 |
|---|
| 2026.09.24 | ₩32,402 | ₩32,925 | ₩32,160 | ₩32,724 | +0.99% | 1.7만 |
|---|
| 2026.09.23 | ₩32,509 | ₩32,509 | ₩32,187 | ₩32,254 | -0.78% | 2.5만 |
|---|
| 2026.09.22 | ₩32,456 | ₩32,583 | ₩32,287 | ₩32,462 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩32,482 | ₩32,576 | ₩32,268 | ₩32,523 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩32,389 | ₩32,549 | ₩32,389 | ₩32,482 | +0.29% | 2.5만 |
|---|
| 2026.09.17 | ₩32,187 | ₩32,533 | ₩32,080 | ₩32,429 | +0.75% | 2.3만 |
|---|
| 2026.09.16 | ₩32,053 | ₩32,308 | ₩31,812 | ₩32,040 | -0.04% | 1.2만 |
|---|
| 2026.09.15 | ₩32,134 | ₩32,187 | ₩31,584 | ₩32,120 | -0.04% | 2만 |
|---|
| 2026.09.14 | ₩32,013 | ₩32,348 | ₩31,986 | ₩32,026 | +0.04% | 1.3만 |
|---|
| 2026.09.11 | ₩32,147 | ₩32,214 | ₩32,002 | ₩32,002 | -0.45% | 1.4만 |
|---|
| 2026.09.10 | ₩32,214 | ₩32,402 | ₩31,986 | ₩32,000 | -0.67% | 1.8만 |
|---|
| 2026.09.09 | ₩32,308 | ₩32,362 | ₩32,254 | ₩32,254 | -0.17% | 1만 |
|---|
| 2026.09.08 | ₩32,389 | ₩32,547 | ₩32,268 | ₩32,342 | -0.14% | 3.7만 |
|---|
| 2026.09.04 | ₩32,268 | ₩32,429 | ₩32,268 | ₩32,415 | +0.46% | 4.8천 |
|---|
| 2026.09.03 | ₩32,281 | ₩32,429 | ₩32,268 | ₩32,348 | +0.21% | 8.9천 |
|---|
| 2026.09.02 | ₩32,389 | ₩32,429 | ₩32,296 | ₩32,355 | -0.10% | 9천 |
|---|
| 2026.09.01 | ₩32,268 | ₩32,456 | ₩32,268 | ₩32,456 | +0.58% | 1.5만 |
|---|
| 2026.08.31 | ₩32,187 | ₩32,315 | ₩32,120 | ₩32,268 | +0.25% | 9.4천 |
|---|
| 2026.08.28 | ₩32,321 | ₩32,389 | ₩32,254 | ₩32,281 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩32,442 | ₩32,442 | ₩32,321 | ₩32,355 | -0.27% | 4.6천 |
|---|
| 2026.08.26 | ₩32,335 | ₩32,456 | ₩32,335 | ₩32,336 | +0.00% | 1만 |
|---|
| 2026.08.25 | ₩32,362 | ₩32,540 | ₩32,336 | ₩32,456 | +0.29% | 4.2천 |
|---|
| 2026.08.24 | ₩32,362 | ₩32,549 | ₩32,281 | ₩32,469 | +0.33% | 9.4천 |
|---|
| 2026.08.21 | ₩32,549 | ₩32,549 | ₩32,335 | ₩32,368 | -0.56% | 7.7천 |
|---|
| 2026.08.20 | ₩32,281 | ₩32,469 | ₩32,268 | ₩32,389 | +0.33% | 7천 |
|---|
| 2026.08.19 | ₩32,268 | ₩32,536 | ₩32,241 | ₩32,469 | +0.62% | 2.7만 |
|---|
| 2026.08.18 | ₩32,134 | ₩32,214 | ₩32,120 | ₩32,120 | -0.04% | 1.5만 |
|---|
| 2026.08.17 | ₩32,429 | ₩32,429 | ₩32,080 | ₩32,214 | -0.66% | 1.1만 |
|---|
| 2026.08.14 | ₩32,563 | ₩32,724 | ₩32,444 | ₩32,590 | +0.08% | 6.6천 |
|---|
| 2026.08.13 | ₩32,543 | ₩32,610 | ₩32,402 | ₩32,536 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩32,348 | ₩32,724 | ₩32,348 | ₩32,724 | +1.16% | 5.3천 |
|---|
| 2026.08.11 | ₩32,295 | ₩32,402 | ₩32,295 | ₩32,402 | +0.33% | 9.2천 |
|---|
| 2026.08.10 | ₩32,268 | ₩32,348 | ₩32,255 | ₩32,308 | +0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩32,201 | ₩32,362 | ₩32,187 | ₩32,273 | +0.22% | 8.3천 |
|---|
| 2026.08.06 | ₩32,161 | ₩32,415 | ₩32,161 | ₩32,268 | +0.33% | 1.3만 |
|---|
| 2026.08.05 | ₩32,321 | ₩32,389 | ₩32,053 | ₩32,161 | -0.50% | 5.6만 |
|---|
| 2026.08.04 | ₩32,321 | ₩32,482 | ₩32,321 | ₩32,321 | 0.00% | 1.3만 |
|---|
| 2026.08.03 | ₩32,295 | ₩32,482 | ₩32,268 | ₩32,308 | +0.04% | 8천 |
|---|
| 2026.07.31 | ₩32,389 | ₩32,522 | ₩32,214 | ₩32,228 | -0.50% | 4.2만 |
|---|
| 2026.07.30 | ₩32,375 | ₩32,845 | ₩32,375 | ₩32,469 | +0.29% | 2.9천 |
|---|
| 2026.07.29 | ₩32,402 | ₩32,898 | ₩32,348 | ₩32,348 | -0.17% | 8.8천 |
|---|
| 2026.07.28 | ₩32,523 | ₩32,885 | ₩32,449 | ₩32,449 | -0.23% | 1.5만 |
|---|
| 2026.07.27 | ₩32,335 | ₩32,523 | ₩32,335 | ₩32,523 | +0.58% | 1.6만 |
|---|
| 2026.07.24 | ₩32,415 | ₩32,643 | ₩32,254 | ₩32,254 | -0.50% | 1만 |
|---|
| 2026.07.23 | ₩32,201 | ₩32,898 | ₩32,201 | ₩32,281 | +0.25% | 8천 |
|---|
| 2026.07.22 | ₩32,335 | ₩32,362 | ₩32,254 | ₩32,280 | -0.17% | 1.3만 |
|---|
| 2026.07.21 | ₩32,375 | ₩32,576 | ₩32,335 | ₩32,389 | +0.04% | 1만 |
|---|
| 2026.07.20 | ₩32,469 | ₩32,657 | ₩32,322 | ₩32,539 | +0.21% | 7천 |
|---|
| 2026.07.17 | ₩32,536 | ₩32,898 | ₩32,328 | ₩32,429 | -0.33% | 4.7만 |
|---|
| 2026.07.16 | ₩32,973 | ₩33,059 | ₩32,375 | ₩32,650 | -0.98% | 2.6만 |
|---|
| 2026.07.15 | ₩32,496 | ₩32,764 | ₩32,469 | ₩32,576 | +0.25% | 8.2천 |
|---|
| 2026.07.14 | ₩32,596 | ₩32,603 | ₩32,476 | ₩32,496 | -0.31% | 3.1천 |
|---|
| 2026.07.13 | ₩32,415 | ₩32,784 | ₩32,415 | ₩32,523 | +0.33% | 2만 |
|---|
| 2026.07.10 | ₩32,456 | ₩32,523 | ₩32,375 | ₩32,523 | +0.21% | 2.9만 |
|---|
| 2026.07.09 | ₩32,375 | ₩32,935 | ₩32,335 | ₩32,429 | +0.17% | 4.3만 |
|---|
| 2026.07.08 | ₩32,657 | ₩32,764 | ₩32,375 | ₩32,375 | -0.86% | 3.4만 |
|---|
| 2026.07.07 | ₩32,697 | ₩32,791 | ₩32,402 | ₩32,523 | -0.53% | 5.2만 |
|---|
| 2026.07.06 | ₩32,791 | ₩32,891 | ₩32,657 | ₩32,845 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩32,925 | ₩32,925 | ₩32,563 | ₩32,791 | -0.41% | 1.7만 |
|---|
| 2026.07.01 | ₩32,684 | ₩33,059 | ₩32,684 | ₩32,858 | +0.53% | 1.3만 |
|---|
| 2026.06.30 | ₩32,979 | ₩32,999 | ₩32,523 | ₩32,791 | -0.57% | 5.2만 |
|---|
| 2026.06.29 | ₩32,818 | ₩33,059 | ₩32,751 | ₩32,818 | 0.00% | 1.5만 |
|---|
| 2026.06.26 | ₩32,831 | ₩32,925 | ₩32,724 | ₩32,891 | +0.18% | 2.2천 |
|---|
| 2026.06.25 | ₩32,898 | ₩32,925 | ₩32,670 | ₩32,925 | +0.08% | 1.2만 |
|---|
| 2026.06.24 | ₩32,979 | ₩32,979 | ₩32,576 | ₩32,724 | -0.77% | 1.2만 |
|---|
| 2026.06.23 | ₩33,032 | ₩33,059 | ₩32,791 | ₩32,791 | -0.73% | 2.4만 |
|---|
| 2026.06.22 | ₩33,166 | ₩33,166 | ₩32,791 | ₩33,059 | -0.32% | 8.7천 |
|---|
| 2026.06.18 | ₩32,858 | ₩33,200 | ₩32,858 | ₩33,086 | +0.69% | 1.4만 |
|---|
| 2026.06.17 | ₩32,791 | ₩33,066 | ₩32,791 | ₩32,979 | +0.57% | 1.4만 |
|---|
| 2026.06.16 | ₩33,046 | ₩33,180 | ₩32,791 | ₩32,871 | -0.53% | 5.3천 |
|---|
| 2026.06.15 | ₩32,979 | ₩33,207 | ₩32,764 | ₩33,046 | +0.20% | 6.1천 |
|---|
| 2026.06.12 | ₩32,737 | ₩32,979 | ₩32,590 | ₩32,979 | +0.74% | 3.7천 |
|---|
| 2026.06.11 | ₩32,590 | ₩32,925 | ₩32,456 | ₩32,657 | +0.21% | 7.3만 |
|---|
| 2026.06.10 | ₩32,617 | ₩33,059 | ₩32,617 | ₩32,630 | +0.04% | 9.7천 |
|---|
| 2026.06.09 | ₩32,845 | ₩32,961 | ₩32,617 | ₩32,697 | -0.45% | 8.3천 |
|---|
| 2026.06.08 | ₩33,032 | ₩33,032 | ₩32,818 | ₩32,845 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩32,979 | ₩33,059 | ₩32,791 | ₩32,804 | -0.53% | 1.2만 |
|---|
| 2026.06.04 | ₩33,193 | ₩33,327 | ₩32,925 | ₩33,005 | -0.57% | 9.6천 |
|---|
| 2026.06.03 | ₩33,059 | ₩33,260 | ₩33,019 | ₩33,207 | +0.45% | 6.2천 |
|---|
| 2026.06.02 | ₩33,220 | ₩33,220 | ₩33,059 | ₩33,126 | -0.28% | 2.3만 |
|---|
| 2026.06.01 | ₩33,059 | ₩33,368 | ₩33,059 | ₩33,220 | +0.49% | 9.8천 |
|---|
| 2026.05.29 | ₩33,301 | ₩33,347 | ₩32,992 | ₩33,032 | -0.81% | 1.4만 |
|---|
| 2026.05.28 | ₩33,368 | ₩33,368 | ₩33,257 | ₩33,301 | -0.20% | 3천 |
|---|
| 2026.05.27 | ₩33,193 | ₩33,382 | ₩33,193 | ₩33,307 | +0.34% | 2.5천 |
|---|
| 2026.05.26 | ₩33,178 | ₩33,381 | ₩33,167 | ₩33,327 | +0.45% | 1만 |
|---|
| 2026.05.22 | ₩33,153 | ₩33,368 | ₩33,133 | ₩33,287 | +0.40% | 4.5천 |
|---|
| 2026.05.21 | ₩33,032 | ₩33,260 | ₩33,019 | ₩33,106 | +0.22% | 2.3만 |
|---|
| 2026.05.20 | ₩32,925 | ₩33,207 | ₩32,925 | ₩33,207 | +0.86% | 7.5천 |
|---|
| 2026.05.19 | ₩33,193 | ₩33,193 | ₩32,952 | ₩33,059 | -0.40% | 8.4천 |
|---|
| 2026.05.18 | ₩33,327 | ₩33,475 | ₩33,059 | ₩33,260 | -0.20% | 4.5천 |
|---|
| 2026.05.15 | ₩33,381 | ₩33,461 | ₩33,220 | ₩33,327 | -0.16% | 6.5천 |
|---|
| 2026.05.14 | ₩33,730 | ₩33,971 | ₩33,730 | ₩33,864 | +0.40% | 2.4천 |
|---|
| 2026.05.13 | ₩33,676 | ₩33,891 | ₩33,676 | ₩33,730 | +0.16% | 5.5천 |
|---|
| 2026.05.12 | ₩33,676 | ₩33,797 | ₩33,623 | ₩33,797 | +0.36% | 7.4천 |
|---|
| 2026.05.11 | ₩33,917 | ₩33,931 | ₩33,569 | ₩33,810 | -0.32% | 4.6천 |
|---|
| 2026.05.08 | ₩33,824 | ₩34,025 | ₩33,824 | ₩34,025 | +0.59% | 3.5천 |
|---|
| 2026.05.07 | ₩33,998 | ₩34,066 | ₩33,810 | ₩33,837 | -0.47% | 5.7천 |
|---|
| 2026.05.06 | ₩33,864 | ₩34,046 | ₩33,797 | ₩33,897 | +0.10% | 6.9천 |
|---|
| 2026.05.05 | ₩33,810 | ₩33,951 | ₩33,810 | ₩33,810 | 0.00% | 3.2천 |
|---|
| 2026.05.04 | ₩33,609 | ₩34,105 | ₩33,609 | ₩33,735 | +0.38% | 4.5천 |
|---|
| 2026.05.01 | ₩33,797 | ₩33,810 | ₩33,542 | ₩33,676 | -0.36% | 1.6천 |
|---|
| 2026.04.30 | ₩33,515 | ₩33,797 | ₩33,461 | ₩33,797 | +0.84% | 1.3만 |
|---|
| 2026.04.29 | ₩33,461 | ₩33,529 | ₩33,461 | ₩33,461 | 0.00% | 9.8천 |
|---|
| 2026.04.28 | ₩33,475 | ₩33,636 | ₩33,461 | ₩33,461 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩33,622 | ₩33,676 | ₩33,475 | ₩33,475 | -0.44% | 4.3천 |
|---|
| 2026.04.24 | ₩33,770 | ₩33,770 | ₩33,461 | ₩33,461 | -0.91% | 3.8천 |
|---|
| 2026.04.23 | ₩33,542 | ₩33,676 | ₩33,461 | ₩33,475 | -0.20% | 7.1천 |
|---|
| 2026.04.22 | ₩33,301 | ₩33,636 | ₩33,301 | ₩33,461 | +0.48% | 2.8만 |
|---|
| 2026.04.21 | ₩33,341 | ₩33,475 | ₩33,261 | ₩33,408 | +0.20% | 3.2만 |
|---|
| 2026.04.20 | ₩33,394 | ₩33,515 | ₩33,311 | ₩33,311 | -0.25% | 2.3만 |
|---|
| 2026.04.17 | ₩33,502 | ₩33,502 | ₩33,260 | ₩33,314 | -0.56% | 3.6만 |
|---|
| 2026.04.16 | ₩33,797 | ₩33,797 | ₩33,408 | ₩33,408 | -1.15% | 7.7천 |
|---|
| 2026.04.15 | ₩33,569 | ₩33,609 | ₩33,448 | ₩33,515 | -0.16% | 1.8만 |
|---|
| 2026.04.14 | ₩33,609 | ₩33,609 | ₩33,529 | ₩33,569 | -0.12% | 1.3만 |
|---|
| 2026.04.13 | ₩33,488 | ₩33,569 | ₩33,488 | ₩33,529 | +0.12% | 6.7천 |
|---|
| 2026.04.10 | ₩33,649 | ₩33,649 | ₩33,529 | ₩33,529 | -0.36% | 2.7만 |
|---|
| 2026.04.09 | ₩33,435 | ₩33,629 | ₩33,435 | ₩33,589 | +0.46% | 1.9만 |
|---|
| 2026.04.08 | ₩33,555 | ₩33,629 | ₩33,247 | ₩33,314 | -0.72% | 11.1만 |
|---|
| 2026.04.07 | ₩33,629 | ₩33,730 | ₩33,207 | ₩33,448 | -0.54% | 12만 |
|---|
| 2026.04.06 | ₩33,622 | ₩33,663 | ₩33,458 | ₩33,663 | +0.12% | 9.8천 |
|---|
| 2026.04.02 | ₩33,555 | ₩33,689 | ₩33,515 | ₩33,622 | +0.20% | 2.6천 |
|---|
| 2026.04.01 | ₩33,582 | ₩33,663 | ₩33,421 | ₩33,663 | +0.24% | 5.1만 |
|---|
| 2026.03.31 | ₩33,931 | ₩34,159 | ₩33,435 | ₩33,488 | -1.30% | 27.9만 |
|---|
| 2026.03.30 | ₩33,582 | ₩34,159 | ₩33,461 | ₩33,931 | +1.04% | 2.1만 |
|---|
| 2026.03.27 | ₩33,193 | ₩33,743 | ₩33,207 | ₩33,730 | +1.62% | 3.6만 |
|---|
| 2026.03.26 | ₩33,629 | ₩33,716 | ₩33,193 | ₩33,193 | -1.30% | 6.2만 |
|---|
| 2026.03.25 | ₩33,542 | ₩34,186 | ₩33,529 | ₩33,797 | +0.76% | 3.3만 |
|---|
| 2026.03.24 | ₩33,582 | ₩33,763 | ₩33,461 | ₩33,461 | -0.36% | 4.4만 |
|---|
| 2026.03.23 | ₩33,777 | ₩33,777 | ₩33,435 | ₩33,569 | -0.62% | 3.4만 |
|---|
| 2026.03.20 | ₩33,864 | ₩33,864 | ₩33,421 | ₩33,636 | -0.67% | 3.9만 |
|---|
| 2026.03.19 | ₩33,783 | ₩33,864 | ₩33,529 | ₩33,743 | -0.12% | 4.6만 |
|---|
| 2026.03.18 | ₩33,730 | ₩33,904 | ₩33,555 | ₩33,730 | 0.00% | 2.9만 |
|---|
| 2026.03.17 | ₩33,917 | ₩34,065 | ₩33,730 | ₩33,877 | -0.12% | 3.7만 |
|---|
| 2026.03.16 | ₩33,743 | ₩34,212 | ₩33,743 | ₩34,078 | +0.99% | 2.2만 |
|---|
| 2026.03.13 | ₩33,633 | ₩33,931 | ₩33,633 | ₩33,810 | +0.53% | 1.6만 |
|---|
| 2026.03.12 | ₩33,655 | ₩33,958 | ₩33,592 | ₩33,917 | +0.78% | 9.4천 |
|---|
| 2026.03.11 | ₩33,529 | ₩33,850 | ₩33,529 | ₩33,850 | +0.96% | 2만 |
|---|
| 2026.03.10 | ₩33,586 | ₩33,622 | ₩33,461 | ₩33,569 | -0.05% | 1.5천 |
|---|
| 2026.03.09 | ₩33,461 | ₩33,609 | ₩33,394 | ₩33,569 | +0.32% | 826 |
|---|
| 2026.03.06 | ₩33,435 | ₩33,502 | ₩33,394 | ₩33,394 | -0.12% | 811 |
|---|
| 2026.03.05 | ₩33,555 | ₩33,622 | ₩33,448 | ₩33,448 | -0.32% | 941 |
|---|
| 2026.03.04 | ₩33,502 | ₩33,636 | ₩33,502 | ₩33,636 | +0.40% | 147 |
|---|
| 2026.03.03 | ₩33,529 | ₩33,582 | ₩33,408 | ₩33,502 | -0.08% | 1.9천 |
|---|
| 2026.03.02 | ₩33,555 | ₩33,596 | ₩33,341 | ₩33,562 | +0.02% | 4.2천 |
|---|
| 2026.02.27 | ₩33,542 | ₩33,596 | ₩33,260 | ₩33,475 | -0.20% | 2만 |
|---|
| 2026.02.26 | ₩33,502 | ₩33,609 | ₩33,502 | ₩33,569 | +0.20% | 1만 |
|---|
| 2026.02.25 | ₩33,394 | ₩33,609 | ₩33,394 | ₩33,502 | +0.32% | 1.3천 |
|---|
| 2026.02.24 | ₩33,435 | ₩33,626 | ₩33,408 | ₩33,463 | +0.08% | 1.9천 |
|---|
| 2026.02.23 | ₩33,529 | ₩33,596 | ₩33,394 | ₩33,421 | -0.32% | 1.9천 |
|---|
| 2026.02.20 | ₩33,542 | ₩33,676 | ₩33,529 | ₩33,569 | +0.08% | 8.1천 |
|---|
| 2026.02.19 | ₩33,542 | ₩33,649 | ₩33,542 | ₩33,542 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩33,569 | ₩33,689 | ₩33,502 | ₩33,582 | +0.04% | 1.3만 |
|---|
| 2026.02.17 | ₩33,394 | ₩33,649 | ₩33,327 | ₩33,609 | +0.64% | 1.7만 |
|---|
| 2026.02.13 | ₩33,341 | ₩33,421 | ₩33,260 | ₩33,408 | +0.20% | 1.5만 |
|---|
| 2026.02.12 | ₩33,810 | ₩33,891 | ₩33,582 | ₩33,837 | +0.08% | 2.1만 |
|---|
| 2026.02.11 | ₩33,850 | ₩33,917 | ₩33,750 | ₩33,891 | +0.12% | 2.9천 |
|---|
| 2026.02.10 | ₩33,770 | ₩33,837 | ₩33,770 | ₩33,837 | +0.20% | 1.5천 |
|---|
| 2026.02.09 | ₩33,743 | ₩33,770 | ₩33,656 | ₩33,770 | +0.08% | 7.8천 |
|---|
| 2026.02.06 | ₩33,555 | ₩33,736 | ₩33,555 | ₩33,730 | +0.52% | 9.5천 |
|---|
| 2026.02.05 | ₩33,676 | ₩33,676 | ₩33,502 | ₩33,529 | -0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩33,756 | ₩33,783 | ₩33,529 | ₩33,676 | -0.24% | 8.6천 |
|---|
| 2026.02.03 | ₩33,515 | ₩33,743 | ₩33,368 | ₩33,703 | +0.56% | 9.7만 |
|---|
| 2026.02.02 | ₩33,461 | ₩33,622 | ₩33,421 | ₩33,502 | +0.12% | 10.2만 |
|---|
| 2026.01.30 | ₩34,197 | ₩34,197 | ₩33,220 | ₩33,368 | -2.42% | 24.4만 |
|---|
| 2026.01.29 | ₩34,601 | ₩34,601 | ₩34,065 | ₩34,521 | -0.23% | 4.7만 |
|---|
| 2026.01.28 | ₩34,333 | ₩34,870 | ₩34,065 | ₩34,601 | +0.78% | 6.7만 |
|---|
| 2026.01.27 | ₩34,025 | ₩34,360 | ₩33,958 | ₩34,360 | +0.99% | 2.4만 |
|---|
| 2026.01.26 | ₩34,011 | ₩34,119 | ₩33,864 | ₩33,998 | -0.04% | 4.2만 |
|---|
| 2026.01.23 | ₩33,998 | ₩35,446 | ₩33,810 | ₩34,065 | +0.20% | 9.2만 |
|---|
| 2026.01.22 | ₩33,837 | ₩33,998 | ₩33,783 | ₩33,998 | +0.48% | 2.2만 |
|---|
| 2026.01.21 | ₩33,891 | ₩33,998 | ₩33,770 | ₩33,931 | +0.12% | 1.2만 |
|---|
| 2026.01.20 | ₩33,797 | ₩33,998 | ₩33,797 | ₩33,984 | +0.56% | 1만 |
|---|
| 2026.01.16 | ₩33,837 | ₩33,998 | ₩33,794 | ₩33,931 | +0.28% | 1.2만 |
|---|
| 2026.01.15 | ₩33,810 | ₩33,998 | ₩33,770 | ₩33,998 | +0.56% | 5.9천 |
|---|
| 2026.01.14 | ₩33,756 | ₩33,998 | ₩33,730 | ₩33,778 | +0.06% | 1.6만 |
|---|
| 2026.01.13 | ₩33,998 | ₩33,998 | ₩33,649 | ₩33,998 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩33,609 | ₩34,052 | ₩33,515 | ₩34,038 | +1.28% | 1.2만 |
|---|
| 2026.01.09 | ₩33,488 | ₩33,649 | ₩33,488 | ₩33,602 | +0.34% | 5.1천 |
|---|
| 2026.01.08 | ₩33,488 | ₩33,649 | ₩33,488 | ₩33,542 | +0.16% | 8천 |
|---|
| 2026.01.07 | ₩33,381 | ₩33,794 | ₩33,381 | ₩33,435 | +0.16% | 1.9만 |
|---|
| 2026.01.06 | ₩33,697 | ₩33,697 | ₩32,295 | ₩33,321 | -1.12% | 4.4만 |
|---|
| 2026.01.05 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,644 | ₩33,669 | ₩33,274 | ₩33,555 | -0.26% | 1.6만 |
|---|
| 2025.12.30 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 1천 |
|---|
| 2025.12.29 | ₩33,529 | ₩33,674 | ₩33,529 | ₩33,582 | +0.16% | 1만 |
|---|
| 2025.12.26 | ₩33,877 | ₩33,931 | ₩33,596 | ₩33,671 | -0.61% | 6.6천 |
|---|
| 2025.12.24 | ₩33,616 | ₩33,649 | ₩33,529 | ₩33,529 | -0.26% | 2천 |
|---|
| 2025.12.23 | ₩33,603 | ₩33,716 | ₩33,529 | ₩33,529 | -0.22% | 3.7천 |
|---|
| 2025.12.22 | ₩33,750 | ₩33,750 | ₩33,461 | ₩33,529 | -0.66% | 1.5만 |
|---|
| 2025.12.19 | ₩33,663 | ₩33,663 | ₩33,529 | ₩33,542 | -0.36% | 1.1만 |
|---|
| 2025.12.18 | ₩33,542 | ₩33,807 | ₩33,542 | ₩33,542 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩33,529 | ₩33,884 | ₩33,529 | ₩33,756 | +0.68% | 9.5천 |
|---|
| 2025.12.16 | ₩33,529 | ₩33,622 | ₩33,529 | ₩33,529 | 0.00% | 2.8만 |
|---|
| 2025.12.15 | ₩33,529 | ₩33,555 | ₩33,529 | ₩33,529 | -0.00% | 3.9천 |
|---|
| 2025.12.12 | ₩33,529 | ₩33,750 | ₩33,529 | ₩33,529 | 0.00% | 5.4천 |
|---|
| 2025.12.11 | ₩33,555 | ₩33,582 | ₩33,260 | ₩33,582 | +0.08% | 1.7만 |
|---|
| 2025.12.10 | ₩33,730 | ₩33,730 | ₩33,461 | ₩33,475 | -0.76% | 8.8천 |
|---|
| 2025.12.09 | ₩33,557 | ₩33,636 | ₩33,461 | ₩33,461 | -0.29% | 7천 |
|---|
| 2025.12.08 | ₩33,529 | ₩33,648 | ₩33,394 | ₩33,408 | -0.36% | 1.2만 |
|---|
| 2025.12.05 | ₩33,529 | ₩33,689 | ₩33,461 | ₩33,488 | -0.12% | 3.7천 |
|---|
| 2025.12.04 | ₩33,637 | ₩33,663 | ₩33,462 | ₩33,663 | +0.08% | 7.6천 |
|---|
| 2025.12.03 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 1.6천 |
|---|
| 2025.12.02 | ₩33,730 | ₩33,797 | ₩33,462 | ₩33,636 | -0.28% | 4.8천 |
|---|
| 2025.12.01 | ₩33,703 | ₩34,481 | ₩33,696 | ₩33,905 | +0.60% | 1.5만 |
|---|
| 2025.11.28 | ₩33,663 | ₩33,730 | ₩33,394 | ₩33,529 | -0.40% | 5.4천 |
|---|
| 2025.11.26 | ₩33,663 | ₩33,730 | ₩33,438 | ₩33,569 | -0.28% | 9.5천 |
|---|
| 2025.11.25 | ₩33,400 | ₩33,453 | ₩33,327 | ₩33,341 | -0.18% | 6.3천 |
|---|
| 2025.11.24 | ₩33,354 | ₩33,488 | ₩33,274 | ₩33,445 | +0.27% | 2.7만 |
|---|
| 2025.11.21 | ₩33,508 | ₩33,508 | ₩33,260 | ₩33,287 | -0.66% | 1.1만 |
|---|
| 2025.11.20 | ₩33,454 | ₩33,515 | ₩33,354 | ₩33,515 | +0.18% | 5.7천 |
|---|
| 2025.11.19 | ₩33,377 | ₩33,569 | ₩33,377 | ₩33,542 | +0.49% | 6.4천 |
|---|
| 2025.11.18 | ₩33,395 | ₩33,797 | ₩33,395 | ₩33,797 | +1.20% | 7.5천 |
|---|
| 2025.11.17 | ₩33,421 | ₩33,582 | ₩33,408 | ₩33,475 | +0.16% | 4.1천 |
|---|
| 2025.11.14 | ₩33,381 | ₩33,400 | ₩33,193 | ₩33,400 | +0.06% | 1.2만 |
|---|
| 2025.11.13 | ₩33,663 | ₩33,783 | ₩33,663 | ₩33,703 | +0.12% | 1만 |
|---|
| 2025.11.12 | ₩33,716 | ₩33,716 | ₩33,663 | ₩33,689 | -0.08% | 5천 |
|---|
| 2025.11.11 | ₩33,810 | ₩33,828 | ₩33,689 | ₩33,716 | -0.28% | 4.2천 |
|---|
| 2025.11.10 | ₩33,676 | ₩33,915 | ₩33,663 | ₩33,663 | -0.04% | 4천 |
|---|
| 2025.11.07 | ₩33,622 | ₩33,868 | ₩33,622 | ₩33,649 | +0.08% | 3.6천 |
|---|
| 2025.11.06 | ₩33,609 | ₩33,837 | ₩33,596 | ₩33,730 | +0.36% | 1.2만 |
|---|
| 2025.11.05 | ₩33,622 | ₩33,797 | ₩33,609 | ₩33,627 | +0.01% | 1.7만 |
|---|
| 2025.11.04 | ₩33,636 | ₩33,689 | ₩33,596 | ₩33,626 | -0.03% | 8.5천 |
|---|
| 2025.11.03 | ₩33,622 | ₩33,864 | ₩33,609 | ₩33,649 | +0.08% | 6.3천 |
|---|
| 2025.10.31 | ₩33,609 | ₩33,824 | ₩33,609 | ₩33,824 | +0.64% | 7.6천 |
|---|
| 2025.10.30 | ₩33,610 | ₩33,703 | ₩33,582 | ₩33,670 | +0.18% | 1.4만 |
|---|
| 2025.10.29 | ₩33,730 | ₩33,917 | ₩33,609 | ₩33,649 | -0.24% | 3.2만 |
|---|
| 2025.10.28 | ₩33,770 | ₩33,830 | ₩33,730 | ₩33,730 | -0.12% | 2.9천 |
|---|
| 2025.10.27 | ₩33,931 | ₩33,931 | ₩33,612 | ₩33,797 | -0.39% | 3.5천 |
|---|
| 2025.10.24 | ₩33,663 | ₩33,790 | ₩33,622 | ₩33,663 | 0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩33,596 | ₩33,848 | ₩33,584 | ₩33,777 | +0.54% | 7.4천 |
|---|
| 2025.10.22 | ₩33,743 | ₩33,917 | ₩33,636 | ₩33,743 | +0.00% | 4.8천 |
|---|
| 2025.10.21 | ₩33,730 | ₩33,730 | ₩33,649 | ₩33,653 | -0.23% | 2만 |
|---|
| 2025.10.20 | ₩33,609 | ₩33,800 | ₩33,609 | ₩33,706 | +0.29% | 7.2천 |
|---|
| 2025.10.17 | ₩33,797 | ₩33,837 | ₩33,623 | ₩33,623 | -0.52% | 1.5천 |
|---|
| 2025.10.16 | ₩33,837 | ₩33,837 | ₩33,581 | ₩33,662 | -0.52% | 3.6천 |
|---|
| 2025.10.15 | ₩33,687 | ₩33,687 | ₩33,663 | ₩33,663 | -0.07% | 1.1천 |
|---|
| 2025.10.14 | ₩33,877 | ₩33,877 | ₩33,555 | ₩33,797 | -0.24% | 2.1만 |
|---|
| 2025.10.13 | ₩33,743 | ₩33,810 | ₩33,743 | ₩33,797 | +0.16% | 1.7천 |
|---|
| 2025.10.10 | ₩33,664 | ₩33,817 | ₩33,542 | ₩33,675 | +0.03% | 8천 |
|---|
