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 | ₩30,309 | ₩30,651 | ₩30,309 | ₩30,631 | +1.06% | 9.7천 |
| 2026.10.08 | ₩30,270 | ₩30,765 | ₩29,956 | ₩30,457 | +0.62% | 2.5만 |
| 2026.10.07 | ₩31,179 | ₩31,447 | ₩28,705 | ₩30,404 | -2.49% | 5만 |
| 2026.10.06 | ₩31,286 | ₩32,043 | ₩31,286 | ₩31,360 | +0.24% | 1.2만 |
| 2026.10.05 | ₩31,755 | ₩32,102 | ₩31,099 | ₩31,420 | -1.05% | 5.3만 |
| 2026.10.02 | ₩31,995 | ₩32,250 | ₩31,888 | ₩31,888 | -0.33% | 4.8천 |
| 2026.10.01 | ₩32,611 | ₩32,674 | ₩31,781 | ₩32,009 | -1.85% | 3.8만 |
| 2026.09.30 | ₩33,039 | ₩33,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,611 |
| ₩32,744 |
| -0.89% |
| 19.6만 |
| 2026.09.29 | ₩32,490 | ₩33,106 | ₩32,250 | ₩32,945 | +1.40% | 6.1만 |
|---|
| 2026.09.28 | ₩32,450 | ₩32,678 | ₩32,423 | ₩32,651 | +0.62% | 2.1만 |
|---|
| 2026.09.25 | ₩32,544 | ₩32,771 | ₩32,265 | ₩32,611 | +0.21% | 2.8만 |
|---|
| 2026.09.24 | ₩32,316 | ₩32,838 | ₩32,075 | ₩32,637 | +0.99% | 1.7만 |
|---|
| 2026.09.23 | ₩32,423 | ₩32,423 | ₩32,102 | ₩32,169 | -0.78% | 2.5만 |
|---|
| 2026.09.22 | ₩32,370 | ₩32,497 | ₩32,202 | ₩32,377 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩32,397 | ₩32,490 | ₩32,183 | ₩32,437 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩32,303 | ₩32,464 | ₩32,303 | ₩32,397 | +0.29% | 2.5만 |
|---|
| 2026.09.17 | ₩32,102 | ₩32,447 | ₩31,995 | ₩32,343 | +0.75% | 2.3만 |
|---|
| 2026.09.16 | ₩31,969 | ₩32,223 | ₩31,728 | ₩31,955 | -0.04% | 1.2만 |
|---|
| 2026.09.15 | ₩32,049 | ₩32,102 | ₩31,500 | ₩32,036 | -0.04% | 2만 |
|---|
| 2026.09.14 | ₩31,929 | ₩32,263 | ₩31,902 | ₩31,942 | +0.04% | 1.3만 |
|---|
| 2026.09.11 | ₩32,062 | ₩32,129 | ₩31,918 | ₩31,918 | -0.45% | 1.4만 |
|---|
| 2026.09.10 | ₩32,129 | ₩32,316 | ₩31,902 | ₩31,915 | -0.67% | 1.8만 |
|---|
| 2026.09.09 | ₩32,223 | ₩32,276 | ₩32,169 | ₩32,169 | -0.17% | 1만 |
|---|
| 2026.09.08 | ₩32,303 | ₩32,461 | ₩32,183 | ₩32,256 | -0.14% | 3.7만 |
|---|
| 2026.09.04 | ₩32,183 | ₩32,343 | ₩32,183 | ₩32,330 | +0.46% | 4.8천 |
|---|
| 2026.09.03 | ₩32,196 | ₩32,343 | ₩32,183 | ₩32,263 | +0.21% | 8.9천 |
|---|
| 2026.09.02 | ₩32,303 | ₩32,343 | ₩32,211 | ₩32,270 | -0.10% | 9천 |
|---|
| 2026.09.01 | ₩32,183 | ₩32,370 | ₩32,183 | ₩32,370 | +0.58% | 1.5만 |
|---|
| 2026.08.31 | ₩32,102 | ₩32,229 | ₩32,036 | ₩32,183 | +0.25% | 9.4천 |
|---|
| 2026.08.28 | ₩32,236 | ₩32,303 | ₩32,169 | ₩32,196 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩32,357 | ₩32,357 | ₩32,236 | ₩32,270 | -0.27% | 4.6천 |
|---|
| 2026.08.26 | ₩32,250 | ₩32,370 | ₩32,250 | ₩32,251 | +0.00% | 1만 |
|---|
| 2026.08.25 | ₩32,276 | ₩32,454 | ₩32,251 | ₩32,370 | +0.29% | 4.2천 |
|---|
| 2026.08.24 | ₩32,276 | ₩32,464 | ₩32,196 | ₩32,383 | +0.33% | 9.4천 |
|---|
| 2026.08.21 | ₩32,464 | ₩32,464 | ₩32,249 | ₩32,283 | -0.56% | 7.7천 |
|---|
| 2026.08.20 | ₩32,196 | ₩32,383 | ₩32,183 | ₩32,303 | +0.33% | 7천 |
|---|
| 2026.08.19 | ₩32,183 | ₩32,450 | ₩32,156 | ₩32,383 | +0.62% | 2.7만 |
|---|
| 2026.08.18 | ₩32,049 | ₩32,129 | ₩32,036 | ₩32,036 | -0.04% | 1.5만 |
|---|
| 2026.08.17 | ₩32,343 | ₩32,343 | ₩31,995 | ₩32,129 | -0.66% | 1.1만 |
|---|
| 2026.08.14 | ₩32,477 | ₩32,637 | ₩32,359 | ₩32,504 | +0.08% | 6.6천 |
|---|
| 2026.08.13 | ₩32,457 | ₩32,524 | ₩32,317 | ₩32,450 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩32,263 | ₩32,637 | ₩32,263 | ₩32,637 | +1.16% | 5.3천 |
|---|
| 2026.08.11 | ₩32,209 | ₩32,316 | ₩32,209 | ₩32,316 | +0.33% | 9.2천 |
|---|
| 2026.08.10 | ₩32,183 | ₩32,263 | ₩32,169 | ₩32,223 | +0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩32,116 | ₩32,276 | ₩32,102 | ₩32,188 | +0.22% | 8.3천 |
|---|
| 2026.08.06 | ₩32,076 | ₩32,330 | ₩32,076 | ₩32,183 | +0.33% | 1.3만 |
|---|
| 2026.08.05 | ₩32,236 | ₩32,303 | ₩31,969 | ₩32,076 | -0.50% | 5.6만 |
|---|
| 2026.08.04 | ₩32,236 | ₩32,397 | ₩32,236 | ₩32,236 | 0.00% | 1.3만 |
|---|
| 2026.08.03 | ₩32,209 | ₩32,396 | ₩32,183 | ₩32,223 | +0.04% | 8천 |
|---|
| 2026.07.31 | ₩32,303 | ₩32,437 | ₩32,129 | ₩32,143 | -0.50% | 4.2만 |
|---|
| 2026.07.30 | ₩32,290 | ₩32,758 | ₩32,290 | ₩32,383 | +0.29% | 2.9천 |
|---|
| 2026.07.29 | ₩32,316 | ₩32,811 | ₩32,263 | ₩32,263 | -0.17% | 8.8천 |
|---|
| 2026.07.28 | ₩32,437 | ₩32,798 | ₩32,363 | ₩32,363 | -0.23% | 1.5만 |
|---|
| 2026.07.27 | ₩32,250 | ₩32,437 | ₩32,250 | ₩32,437 | +0.58% | 1.6만 |
|---|
| 2026.07.24 | ₩32,330 | ₩32,557 | ₩32,169 | ₩32,169 | -0.50% | 1만 |
|---|
| 2026.07.23 | ₩32,116 | ₩32,811 | ₩32,116 | ₩32,196 | +0.25% | 8천 |
|---|
| 2026.07.22 | ₩32,250 | ₩32,276 | ₩32,169 | ₩32,195 | -0.17% | 1.3만 |
|---|
| 2026.07.21 | ₩32,290 | ₩32,490 | ₩32,250 | ₩32,303 | +0.04% | 1만 |
|---|
| 2026.07.20 | ₩32,383 | ₩32,571 | ₩32,236 | ₩32,453 | +0.21% | 7천 |
|---|
| 2026.07.17 | ₩32,450 | ₩32,811 | ₩32,243 | ₩32,343 | -0.33% | 4.7만 |
|---|
| 2026.07.16 | ₩32,886 | ₩32,972 | ₩32,290 | ₩32,564 | -0.98% | 2.6만 |
|---|
| 2026.07.15 | ₩32,410 | ₩32,678 | ₩32,383 | ₩32,490 | +0.25% | 8.2천 |
|---|
| 2026.07.14 | ₩32,510 | ₩32,517 | ₩32,390 | ₩32,410 | -0.31% | 3.1천 |
|---|
| 2026.07.13 | ₩32,330 | ₩32,698 | ₩32,330 | ₩32,437 | +0.33% | 2만 |
|---|
| 2026.07.10 | ₩32,370 | ₩32,437 | ₩32,290 | ₩32,437 | +0.21% | 2.9만 |
|---|
| 2026.07.09 | ₩32,290 | ₩32,848 | ₩32,250 | ₩32,343 | +0.17% | 4.3만 |
|---|
| 2026.07.08 | ₩32,571 | ₩32,678 | ₩32,290 | ₩32,290 | -0.86% | 3.4만 |
|---|
| 2026.07.07 | ₩32,611 | ₩32,704 | ₩32,316 | ₩32,437 | -0.53% | 5.2만 |
|---|
| 2026.07.06 | ₩32,704 | ₩32,805 | ₩32,571 | ₩32,758 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩32,838 | ₩32,838 | ₩32,477 | ₩32,704 | -0.41% | 1.7만 |
|---|
| 2026.07.01 | ₩32,597 | ₩32,972 | ₩32,597 | ₩32,771 | +0.53% | 1.3만 |
|---|
| 2026.06.30 | ₩32,892 | ₩32,912 | ₩32,437 | ₩32,704 | -0.57% | 5.2만 |
|---|
| 2026.06.29 | ₩32,731 | ₩32,972 | ₩32,664 | ₩32,731 | 0.00% | 1.5만 |
|---|
| 2026.06.26 | ₩32,744 | ₩32,838 | ₩32,638 | ₩32,805 | +0.18% | 2.2천 |
|---|
| 2026.06.25 | ₩32,811 | ₩32,838 | ₩32,584 | ₩32,838 | +0.08% | 1.2만 |
|---|
| 2026.06.24 | ₩32,892 | ₩32,892 | ₩32,490 | ₩32,637 | -0.77% | 1.2만 |
|---|
| 2026.06.23 | ₩32,945 | ₩32,972 | ₩32,704 | ₩32,704 | -0.73% | 2.4만 |
|---|
| 2026.06.22 | ₩33,079 | ₩33,079 | ₩32,704 | ₩32,972 | -0.32% | 8.7천 |
|---|
| 2026.06.18 | ₩32,771 | ₩33,112 | ₩32,771 | ₩32,999 | +0.69% | 1.4만 |
|---|
| 2026.06.17 | ₩32,704 | ₩32,979 | ₩32,704 | ₩32,892 | +0.57% | 1.4만 |
|---|
| 2026.06.16 | ₩32,958 | ₩33,092 | ₩32,704 | ₩32,785 | -0.53% | 5.3천 |
|---|
| 2026.06.15 | ₩32,892 | ₩33,119 | ₩32,678 | ₩32,958 | +0.20% | 6.1천 |
|---|
| 2026.06.12 | ₩32,651 | ₩32,892 | ₩32,504 | ₩32,892 | +0.74% | 3.7천 |
|---|
| 2026.06.11 | ₩32,504 | ₩32,838 | ₩32,370 | ₩32,571 | +0.21% | 7.3만 |
|---|
| 2026.06.10 | ₩32,530 | ₩32,972 | ₩32,530 | ₩32,544 | +0.04% | 9.7천 |
|---|
| 2026.06.09 | ₩32,758 | ₩32,874 | ₩32,530 | ₩32,611 | -0.45% | 8.3천 |
|---|
| 2026.06.08 | ₩32,945 | ₩32,945 | ₩32,731 | ₩32,758 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩32,892 | ₩32,972 | ₩32,704 | ₩32,718 | -0.53% | 1.2만 |
|---|
| 2026.06.04 | ₩33,106 | ₩33,239 | ₩32,838 | ₩32,918 | -0.57% | 9.6천 |
|---|
| 2026.06.03 | ₩32,972 | ₩33,172 | ₩32,932 | ₩33,119 | +0.45% | 6.2천 |
|---|
| 2026.06.02 | ₩33,132 | ₩33,132 | ₩32,972 | ₩33,039 | -0.28% | 2.3만 |
|---|
| 2026.06.01 | ₩32,972 | ₩33,279 | ₩32,972 | ₩33,132 | +0.49% | 9.8천 |
|---|
| 2026.05.29 | ₩33,213 | ₩33,259 | ₩32,905 | ₩32,945 | -0.81% | 1.4만 |
|---|
| 2026.05.28 | ₩33,279 | ₩33,279 | ₩33,169 | ₩33,213 | -0.20% | 3천 |
|---|
| 2026.05.27 | ₩33,106 | ₩33,294 | ₩33,106 | ₩33,219 | +0.34% | 2.5천 |
|---|
| 2026.05.26 | ₩33,090 | ₩33,293 | ₩33,080 | ₩33,239 | +0.45% | 1만 |
|---|
| 2026.05.22 | ₩33,065 | ₩33,279 | ₩33,045 | ₩33,199 | +0.40% | 4.5천 |
|---|
| 2026.05.21 | ₩32,945 | ₩33,172 | ₩32,932 | ₩33,019 | +0.22% | 2.3만 |
|---|
| 2026.05.20 | ₩32,838 | ₩33,119 | ₩32,838 | ₩33,119 | +0.86% | 7.5천 |
|---|
| 2026.05.19 | ₩33,106 | ₩33,106 | ₩32,865 | ₩32,972 | -0.40% | 8.4천 |
|---|
| 2026.05.18 | ₩33,239 | ₩33,386 | ₩32,972 | ₩33,172 | -0.20% | 4.5천 |
|---|
| 2026.05.15 | ₩33,293 | ₩33,373 | ₩33,132 | ₩33,239 | -0.16% | 6.5천 |
|---|
| 2026.05.14 | ₩33,641 | ₩33,881 | ₩33,641 | ₩33,774 | +0.40% | 2.4천 |
|---|
| 2026.05.13 | ₩33,587 | ₩33,801 | ₩33,587 | ₩33,641 | +0.16% | 5.5천 |
|---|
| 2026.05.12 | ₩33,587 | ₩33,708 | ₩33,535 | ₩33,708 | +0.36% | 7.4천 |
|---|
| 2026.05.11 | ₩33,828 | ₩33,841 | ₩33,480 | ₩33,721 | -0.32% | 4.6천 |
|---|
| 2026.05.08 | ₩33,734 | ₩33,935 | ₩33,734 | ₩33,935 | +0.59% | 3.5천 |
|---|
| 2026.05.07 | ₩33,908 | ₩33,976 | ₩33,721 | ₩33,748 | -0.47% | 5.7천 |
|---|
| 2026.05.06 | ₩33,774 | ₩33,956 | ₩33,708 | ₩33,808 | +0.10% | 6.9천 |
|---|
| 2026.05.05 | ₩33,721 | ₩33,861 | ₩33,721 | ₩33,721 | 0.00% | 3.2천 |
|---|
| 2026.05.04 | ₩33,520 | ₩34,015 | ₩33,520 | ₩33,646 | +0.38% | 4.5천 |
|---|
| 2026.05.01 | ₩33,708 | ₩33,721 | ₩33,454 | ₩33,587 | -0.36% | 1.6천 |
|---|
| 2026.04.30 | ₩33,427 | ₩33,708 | ₩33,373 | ₩33,708 | +0.84% | 1.3만 |
|---|
| 2026.04.29 | ₩33,373 | ₩33,440 | ₩33,373 | ₩33,373 | 0.00% | 9.8천 |
|---|
| 2026.04.28 | ₩33,386 | ₩33,547 | ₩33,373 | ₩33,373 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩33,534 | ₩33,587 | ₩33,386 | ₩33,386 | -0.44% | 4.3천 |
|---|
| 2026.04.24 | ₩33,681 | ₩33,681 | ₩33,373 | ₩33,373 | -0.91% | 3.8천 |
|---|
| 2026.04.23 | ₩33,453 | ₩33,587 | ₩33,373 | ₩33,386 | -0.20% | 7.1천 |
|---|
| 2026.04.22 | ₩33,213 | ₩33,547 | ₩33,213 | ₩33,373 | +0.48% | 2.8만 |
|---|
| 2026.04.21 | ₩33,253 | ₩33,386 | ₩33,173 | ₩33,320 | +0.20% | 3.2만 |
|---|
| 2026.04.20 | ₩33,306 | ₩33,426 | ₩33,223 | ₩33,223 | -0.25% | 2.3만 |
|---|
| 2026.04.17 | ₩33,413 | ₩33,413 | ₩33,172 | ₩33,226 | -0.56% | 3.6만 |
|---|
| 2026.04.16 | ₩33,708 | ₩33,708 | ₩33,320 | ₩33,320 | -1.15% | 7.7천 |
|---|
| 2026.04.15 | ₩33,480 | ₩33,520 | ₩33,360 | ₩33,427 | -0.16% | 1.8만 |
|---|
| 2026.04.14 | ₩33,520 | ₩33,520 | ₩33,440 | ₩33,480 | -0.12% | 1.3만 |
|---|
| 2026.04.13 | ₩33,400 | ₩33,480 | ₩33,400 | ₩33,440 | +0.12% | 6.7천 |
|---|
| 2026.04.10 | ₩33,560 | ₩33,560 | ₩33,440 | ₩33,440 | -0.36% | 2.7만 |
|---|
| 2026.04.09 | ₩33,346 | ₩33,540 | ₩33,346 | ₩33,500 | +0.46% | 1.9만 |
|---|
| 2026.04.08 | ₩33,467 | ₩33,540 | ₩33,159 | ₩33,226 | -0.72% | 11.1만 |
|---|
| 2026.04.07 | ₩33,540 | ₩33,641 | ₩33,119 | ₩33,360 | -0.54% | 12만 |
|---|
| 2026.04.06 | ₩33,534 | ₩33,574 | ₩33,370 | ₩33,574 | +0.12% | 9.8천 |
|---|
| 2026.04.02 | ₩33,467 | ₩33,600 | ₩33,427 | ₩33,534 | +0.20% | 2.6천 |
|---|
| 2026.04.01 | ₩33,494 | ₩33,574 | ₩33,333 | ₩33,574 | +0.24% | 5.1만 |
|---|
| 2026.03.31 | ₩33,841 | ₩34,069 | ₩33,346 | ₩33,400 | -1.30% | 27.9만 |
|---|
| 2026.03.30 | ₩33,494 | ₩34,069 | ₩33,373 | ₩33,841 | +1.04% | 2.1만 |
|---|
| 2026.03.27 | ₩33,106 | ₩33,654 | ₩33,119 | ₩33,641 | +1.62% | 3.6만 |
|---|
| 2026.03.26 | ₩33,540 | ₩33,627 | ₩33,106 | ₩33,106 | -1.30% | 6.2만 |
|---|
| 2026.03.25 | ₩33,453 | ₩34,095 | ₩33,440 | ₩33,708 | +0.76% | 3.3만 |
|---|
| 2026.03.24 | ₩33,494 | ₩33,674 | ₩33,373 | ₩33,373 | -0.36% | 4.4만 |
|---|
| 2026.03.23 | ₩33,687 | ₩33,687 | ₩33,346 | ₩33,480 | -0.62% | 3.4만 |
|---|
| 2026.03.20 | ₩33,774 | ₩33,774 | ₩33,333 | ₩33,547 | -0.67% | 3.9만 |
|---|
| 2026.03.19 | ₩33,694 | ₩33,774 | ₩33,440 | ₩33,654 | -0.12% | 4.6만 |
|---|
| 2026.03.18 | ₩33,641 | ₩33,815 | ₩33,467 | ₩33,641 | 0.00% | 2.9만 |
|---|
| 2026.03.17 | ₩33,828 | ₩33,975 | ₩33,641 | ₩33,788 | -0.12% | 3.7만 |
|---|
| 2026.03.16 | ₩33,654 | ₩34,122 | ₩33,654 | ₩33,988 | +0.99% | 2.2만 |
|---|
| 2026.03.13 | ₩33,544 | ₩33,841 | ₩33,544 | ₩33,721 | +0.53% | 1.6만 |
|---|
| 2026.03.12 | ₩33,566 | ₩33,868 | ₩33,504 | ₩33,828 | +0.78% | 9.4천 |
|---|
| 2026.03.11 | ₩33,440 | ₩33,761 | ₩33,440 | ₩33,761 | +0.96% | 2만 |
|---|
| 2026.03.10 | ₩33,498 | ₩33,534 | ₩33,373 | ₩33,480 | -0.05% | 1.5천 |
|---|
| 2026.03.09 | ₩33,373 | ₩33,520 | ₩33,306 | ₩33,480 | +0.32% | 826 |
|---|
| 2026.03.06 | ₩33,346 | ₩33,413 | ₩33,306 | ₩33,306 | -0.12% | 811 |
|---|
| 2026.03.05 | ₩33,467 | ₩33,533 | ₩33,360 | ₩33,360 | -0.32% | 941 |
|---|
| 2026.03.04 | ₩33,413 | ₩33,547 | ₩33,413 | ₩33,547 | +0.40% | 147 |
|---|
| 2026.03.03 | ₩33,440 | ₩33,494 | ₩33,320 | ₩33,413 | -0.08% | 1.9천 |
|---|
| 2026.03.02 | ₩33,467 | ₩33,507 | ₩33,253 | ₩33,473 | +0.02% | 4.2천 |
|---|
| 2026.02.27 | ₩33,453 | ₩33,507 | ₩33,172 | ₩33,386 | -0.20% | 2만 |
|---|
| 2026.02.26 | ₩33,413 | ₩33,520 | ₩33,413 | ₩33,480 | +0.20% | 1만 |
|---|
| 2026.02.25 | ₩33,306 | ₩33,520 | ₩33,306 | ₩33,413 | +0.32% | 1.3천 |
|---|
| 2026.02.24 | ₩33,346 | ₩33,537 | ₩33,320 | ₩33,374 | +0.08% | 1.9천 |
|---|
| 2026.02.23 | ₩33,440 | ₩33,507 | ₩33,306 | ₩33,333 | -0.32% | 1.9천 |
|---|
| 2026.02.20 | ₩33,453 | ₩33,587 | ₩33,440 | ₩33,480 | +0.08% | 8.1천 |
|---|
| 2026.02.19 | ₩33,453 | ₩33,560 | ₩33,453 | ₩33,453 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩33,480 | ₩33,601 | ₩33,413 | ₩33,494 | +0.04% | 1.3만 |
|---|
| 2026.02.17 | ₩33,306 | ₩33,560 | ₩33,239 | ₩33,520 | +0.64% | 1.7만 |
|---|
| 2026.02.13 | ₩33,253 | ₩33,333 | ₩33,172 | ₩33,320 | +0.20% | 1.5만 |
|---|
| 2026.02.12 | ₩33,721 | ₩33,801 | ₩33,494 | ₩33,748 | +0.08% | 2.1만 |
|---|
| 2026.02.11 | ₩33,761 | ₩33,828 | ₩33,661 | ₩33,801 | +0.12% | 2.9천 |
|---|
| 2026.02.10 | ₩33,681 | ₩33,748 | ₩33,681 | ₩33,748 | +0.20% | 1.5천 |
|---|
| 2026.02.09 | ₩33,654 | ₩33,681 | ₩33,567 | ₩33,681 | +0.08% | 7.8천 |
|---|
| 2026.02.06 | ₩33,467 | ₩33,647 | ₩33,467 | ₩33,641 | +0.52% | 9.5천 |
|---|
| 2026.02.05 | ₩33,587 | ₩33,587 | ₩33,413 | ₩33,440 | -0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩33,667 | ₩33,694 | ₩33,440 | ₩33,587 | -0.24% | 8.6천 |
|---|
| 2026.02.03 | ₩33,427 | ₩33,654 | ₩33,279 | ₩33,614 | +0.56% | 9.7만 |
|---|
| 2026.02.02 | ₩33,373 | ₩33,534 | ₩33,333 | ₩33,413 | +0.12% | 10.2만 |
|---|
| 2026.01.30 | ₩34,106 | ₩34,106 | ₩33,132 | ₩33,279 | -2.42% | 24.4만 |
|---|
| 2026.01.29 | ₩34,510 | ₩34,510 | ₩33,975 | ₩34,430 | -0.23% | 4.7만 |
|---|
| 2026.01.28 | ₩34,243 | ₩34,778 | ₩33,975 | ₩34,510 | +0.78% | 6.7만 |
|---|
| 2026.01.27 | ₩33,935 | ₩34,269 | ₩33,868 | ₩34,269 | +0.99% | 2.4만 |
|---|
| 2026.01.26 | ₩33,922 | ₩34,029 | ₩33,774 | ₩33,908 | -0.04% | 4.2만 |
|---|
| 2026.01.23 | ₩33,908 | ₩35,353 | ₩33,721 | ₩33,975 | +0.20% | 9.2만 |
|---|
| 2026.01.22 | ₩33,748 | ₩33,908 | ₩33,694 | ₩33,908 | +0.48% | 2.2만 |
|---|
| 2026.01.21 | ₩33,801 | ₩33,908 | ₩33,681 | ₩33,841 | +0.12% | 1.2만 |
|---|
| 2026.01.20 | ₩33,708 | ₩33,908 | ₩33,708 | ₩33,895 | +0.56% | 1만 |
|---|
| 2026.01.16 | ₩33,748 | ₩33,908 | ₩33,705 | ₩33,841 | +0.28% | 1.2만 |
|---|
| 2026.01.15 | ₩33,721 | ₩33,908 | ₩33,681 | ₩33,908 | +0.56% | 5.9천 |
|---|
| 2026.01.14 | ₩33,667 | ₩33,908 | ₩33,641 | ₩33,689 | +0.06% | 1.6만 |
|---|
| 2026.01.13 | ₩33,908 | ₩33,908 | ₩33,560 | ₩33,908 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩33,520 | ₩33,962 | ₩33,427 | ₩33,948 | +1.28% | 1.2만 |
|---|
| 2026.01.09 | ₩33,400 | ₩33,560 | ₩33,400 | ₩33,514 | +0.34% | 5.1천 |
|---|
| 2026.01.08 | ₩33,400 | ₩33,560 | ₩33,400 | ₩33,453 | +0.16% | 8천 |
|---|
| 2026.01.07 | ₩33,293 | ₩33,704 | ₩33,293 | ₩33,346 | +0.16% | 1.9만 |
|---|
| 2026.01.06 | ₩33,608 | ₩33,608 | ₩32,209 | ₩33,233 | -1.12% | 4.4만 |
|---|
| 2026.01.05 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,555 | ₩33,580 | ₩33,186 | ₩33,467 | -0.26% | 1.6만 |
|---|
| 2025.12.30 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 1천 |
|---|
| 2025.12.29 | ₩33,440 | ₩33,585 | ₩33,440 | ₩33,494 | +0.16% | 1만 |
|---|
| 2025.12.26 | ₩33,788 | ₩33,841 | ₩33,507 | ₩33,582 | -0.61% | 6.6천 |
|---|
| 2025.12.24 | ₩33,527 | ₩33,560 | ₩33,440 | ₩33,440 | -0.26% | 2천 |
|---|
| 2025.12.23 | ₩33,515 | ₩33,627 | ₩33,440 | ₩33,440 | -0.22% | 3.7천 |
|---|
| 2025.12.22 | ₩33,661 | ₩33,661 | ₩33,373 | ₩33,440 | -0.66% | 1.5만 |
|---|
| 2025.12.19 | ₩33,574 | ₩33,574 | ₩33,440 | ₩33,453 | -0.36% | 1.1만 |
|---|
| 2025.12.18 | ₩33,453 | ₩33,718 | ₩33,453 | ₩33,453 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩33,440 | ₩33,794 | ₩33,440 | ₩33,667 | +0.68% | 9.5천 |
|---|
| 2025.12.16 | ₩33,440 | ₩33,534 | ₩33,440 | ₩33,440 | 0.00% | 2.8만 |
|---|
| 2025.12.15 | ₩33,440 | ₩33,467 | ₩33,440 | ₩33,440 | -0.00% | 3.9천 |
|---|
| 2025.12.12 | ₩33,440 | ₩33,661 | ₩33,440 | ₩33,440 | 0.00% | 5.4천 |
|---|
| 2025.12.11 | ₩33,467 | ₩33,494 | ₩33,172 | ₩33,494 | +0.08% | 1.7만 |
|---|
| 2025.12.10 | ₩33,641 | ₩33,641 | ₩33,373 | ₩33,387 | -0.76% | 8.8천 |
|---|
| 2025.12.09 | ₩33,469 | ₩33,547 | ₩33,373 | ₩33,373 | -0.29% | 7천 |
|---|
| 2025.12.08 | ₩33,440 | ₩33,559 | ₩33,306 | ₩33,320 | -0.36% | 1.2만 |
|---|
| 2025.12.05 | ₩33,440 | ₩33,600 | ₩33,373 | ₩33,400 | -0.12% | 3.7천 |
|---|
| 2025.12.04 | ₩33,548 | ₩33,574 | ₩33,373 | ₩33,574 | +0.08% | 7.6천 |
|---|
| 2025.12.03 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 1.6천 |
|---|
| 2025.12.02 | ₩33,641 | ₩33,708 | ₩33,373 | ₩33,547 | -0.28% | 4.8천 |
|---|
| 2025.12.01 | ₩33,614 | ₩34,390 | ₩33,607 | ₩33,815 | +0.60% | 1.5만 |
|---|
| 2025.11.28 | ₩33,574 | ₩33,641 | ₩33,306 | ₩33,440 | -0.40% | 5.4천 |
|---|
| 2025.11.26 | ₩33,574 | ₩33,641 | ₩33,350 | ₩33,480 | -0.28% | 9.5천 |
|---|
| 2025.11.25 | ₩33,312 | ₩33,365 | ₩33,239 | ₩33,253 | -0.18% | 6.3천 |
|---|
| 2025.11.24 | ₩33,266 | ₩33,400 | ₩33,186 | ₩33,357 | +0.27% | 2.7만 |
|---|
| 2025.11.21 | ₩33,420 | ₩33,420 | ₩33,173 | ₩33,199 | -0.66% | 1.1만 |
|---|
| 2025.11.20 | ₩33,366 | ₩33,426 | ₩33,266 | ₩33,426 | +0.18% | 5.7천 |
|---|
| 2025.11.19 | ₩33,289 | ₩33,480 | ₩33,289 | ₩33,453 | +0.49% | 6.4천 |
|---|
| 2025.11.18 | ₩33,306 | ₩33,708 | ₩33,306 | ₩33,708 | +1.20% | 7.5천 |
|---|
| 2025.11.17 | ₩33,333 | ₩33,494 | ₩33,320 | ₩33,386 | +0.16% | 4.1천 |
|---|
| 2025.11.14 | ₩33,293 | ₩33,312 | ₩33,106 | ₩33,312 | +0.06% | 1.2만 |
|---|
| 2025.11.13 | ₩33,574 | ₩33,694 | ₩33,574 | ₩33,614 | +0.12% | 1만 |
|---|
| 2025.11.12 | ₩33,627 | ₩33,627 | ₩33,574 | ₩33,601 | -0.08% | 5천 |
|---|
| 2025.11.11 | ₩33,721 | ₩33,739 | ₩33,601 | ₩33,627 | -0.28% | 4.2천 |
|---|
| 2025.11.10 | ₩33,587 | ₩33,825 | ₩33,574 | ₩33,574 | -0.04% | 4천 |
|---|
| 2025.11.07 | ₩33,534 | ₩33,779 | ₩33,534 | ₩33,560 | +0.08% | 3.6천 |
|---|
| 2025.11.06 | ₩33,520 | ₩33,748 | ₩33,507 | ₩33,641 | +0.36% | 1.2만 |
|---|
| 2025.11.05 | ₩33,534 | ₩33,708 | ₩33,520 | ₩33,538 | +0.01% | 1.7만 |
|---|
| 2025.11.04 | ₩33,547 | ₩33,601 | ₩33,507 | ₩33,538 | -0.03% | 8.5천 |
|---|
| 2025.11.03 | ₩33,534 | ₩33,774 | ₩33,520 | ₩33,560 | +0.08% | 6.3천 |
|---|
| 2025.10.31 | ₩33,520 | ₩33,734 | ₩33,520 | ₩33,734 | +0.64% | 7.6천 |
|---|
| 2025.10.30 | ₩33,521 | ₩33,614 | ₩33,494 | ₩33,581 | +0.18% | 1.4만 |
|---|
| 2025.10.29 | ₩33,641 | ₩33,828 | ₩33,520 | ₩33,560 | -0.24% | 3.2만 |
|---|
| 2025.10.28 | ₩33,681 | ₩33,741 | ₩33,641 | ₩33,641 | -0.12% | 2.9천 |
|---|
| 2025.10.27 | ₩33,841 | ₩33,841 | ₩33,523 | ₩33,708 | -0.39% | 3.5천 |
|---|
| 2025.10.24 | ₩33,574 | ₩33,701 | ₩33,533 | ₩33,574 | 0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩33,507 | ₩33,759 | ₩33,495 | ₩33,687 | +0.54% | 7.4천 |
|---|
| 2025.10.22 | ₩33,654 | ₩33,828 | ₩33,547 | ₩33,654 | +0.00% | 4.8천 |
|---|
| 2025.10.21 | ₩33,641 | ₩33,641 | ₩33,560 | ₩33,564 | -0.23% | 2만 |
|---|
| 2025.10.20 | ₩33,520 | ₩33,710 | ₩33,520 | ₩33,617 | +0.29% | 7.2천 |
|---|
| 2025.10.17 | ₩33,708 | ₩33,748 | ₩33,534 | ₩33,534 | -0.52% | 1.5천 |
|---|
| 2025.10.16 | ₩33,748 | ₩33,748 | ₩33,492 | ₩33,574 | -0.52% | 3.6천 |
|---|
| 2025.10.15 | ₩33,598 | ₩33,598 | ₩33,574 | ₩33,574 | -0.07% | 1.1천 |
|---|
| 2025.10.14 | ₩33,788 | ₩33,788 | ₩33,467 | ₩33,708 | -0.24% | 2.1만 |
|---|
| 2025.10.13 | ₩33,654 | ₩33,721 | ₩33,654 | ₩33,708 | +0.16% | 1.7천 |
|---|
| 2025.10.10 | ₩33,576 | ₩33,728 | ₩33,454 | ₩33,586 | +0.03% | 8천 |
|---|
