시장 데이터를 불러오는 중
Fifth Third Bancorp Depositary Shares each representing 1/40th share of Fifth Third 6.00% Non-Cumulative Perpetual Class B Preferred Stock, Series A · FITB-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,115 | ₩30,698 | ₩29,115 | ₩29,638 | +1.80% | 2.1만 |
| 2026.10.08 | ₩28,700 | ₩29,290 | ₩28,632 | ₩29,236 | +1.87% | 2.4만 |
| 2026.10.07 | ₩28,431 | ₩29,839 | ₩28,409 | ₩28,646 | +0.75% | 3.8만 |
| 2026.10.06 | ₩29,102 | ₩29,236 | ₩28,592 | ₩28,845 | -0.88% | 8.1천 |
| 2026.10.05 | ₩28,834 | ₩29,155 | ₩28,581 | ₩28,999 | +0.57% | 9.8천 |
| 2026.10.02 | ₩28,659 | ₩29,042 | ₩28,659 | ₩28,968 | +1.08% | 1.9만 |
| 2026.10.01 | ₩27,928 | ₩28,673 | ₩27,761 | ₩28,592 | +2.38% | 1.7만 |
| 2026.09.30 | ₩28,297 | ₩28,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,828 |
| ₩27,949 |
| -1.23% |
| 3.7만 |
| 2026.09.29 | ₩28,190 | ₩28,498 | ₩27,992 | ₩28,163 | -0.10% | 2.1만 |
|---|
| 2026.09.28 | ₩28,485 | ₩28,512 | ₩28,358 | ₩28,364 | -0.42% | 1.2만 |
|---|
| 2026.09.25 | ₩28,726 | ₩29,035 | ₩28,726 | ₩28,807 | +0.28% | 7.5천 |
|---|
| 2026.09.24 | ₩28,968 | ₩29,404 | ₩28,700 | ₩28,700 | -0.93% | 1.2만 |
|---|
| 2026.09.23 | ₩28,901 | ₩29,129 | ₩28,835 | ₩28,931 | +0.10% | 1.6만 |
|---|
| 2026.09.22 | ₩29,209 | ₩29,477 | ₩29,035 | ₩29,182 | -0.09% | 1.8만 |
|---|
| 2026.09.21 | ₩29,638 | ₩29,852 | ₩29,102 | ₩29,249 | -1.31% | 8.1천 |
|---|
| 2026.09.18 | ₩29,571 | ₩29,839 | ₩28,713 | ₩29,705 | +0.45% | 5.4천 |
|---|
| 2026.09.17 | ₩29,638 | ₩29,839 | ₩29,303 | ₩29,705 | +0.23% | 7.6천 |
|---|
| 2026.09.16 | ₩29,035 | ₩29,759 | ₩29,035 | ₩29,611 | +1.99% | 8.8천 |
|---|
| 2026.09.15 | ₩29,102 | ₩29,300 | ₩28,873 | ₩29,102 | 0.00% | 9.6천 |
|---|
| 2026.09.14 | ₩28,767 | ₩29,222 | ₩28,673 | ₩29,102 | +1.17% | 1만 |
|---|
| 2026.09.11 | ₩28,847 | ₩29,033 | ₩28,801 | ₩28,849 | +0.01% | 8.1천 |
|---|
| 2026.09.10 | ₩28,901 | ₩29,048 | ₩28,641 | ₩28,646 | -0.88% | 9.2천 |
|---|
| 2026.09.09 | ₩28,901 | ₩29,477 | ₩28,901 | ₩28,968 | +0.23% | 6.9천 |
|---|
| 2026.09.08 | ₩29,169 | ₩29,491 | ₩28,968 | ₩28,968 | -0.69% | 1.1만 |
|---|
| 2026.09.04 | ₩29,343 | ₩29,598 | ₩28,753 | ₩29,236 | -0.37% | 1.1만 |
|---|
| 2026.09.03 | ₩30,034 | ₩30,034 | ₩29,571 | ₩29,571 | -1.54% | 4.4천 |
|---|
| 2026.09.02 | ₩29,960 | ₩30,085 | ₩29,772 | ₩30,007 | +0.16% | 5.9천 |
|---|
| 2026.09.01 | ₩29,169 | ₩30,510 | ₩29,169 | ₩30,081 | +3.13% | 1.2만 |
|---|
| 2026.08.31 | ₩29,236 | ₩30,128 | ₩29,169 | ₩29,866 | +2.16% | 2.6만 |
|---|
| 2026.08.28 | ₩29,102 | ₩29,351 | ₩29,090 | ₩29,303 | +0.69% | 2.1만 |
|---|
| 2026.08.27 | ₩29,410 | ₩29,531 | ₩28,901 | ₩29,088 | -1.09% | 3만 |
|---|
| 2026.08.26 | ₩29,370 | ₩29,685 | ₩29,370 | ₩29,504 | +0.46% | 1.1만 |
|---|
| 2026.08.25 | ₩29,531 | ₩29,706 | ₩29,370 | ₩29,397 | -0.45% | 1.4만 |
|---|
| 2026.08.24 | ₩29,638 | ₩30,094 | ₩29,451 | ₩29,705 | +0.23% | 1.4만 |
|---|
| 2026.08.21 | ₩29,772 | ₩29,967 | ₩29,705 | ₩29,839 | +0.23% | 4천 |
|---|
| 2026.08.20 | ₩29,692 | ₩29,982 | ₩29,692 | ₩29,893 | +0.68% | 8.3천 |
|---|
| 2026.08.19 | ₩30,121 | ₩30,121 | ₩29,518 | ₩29,880 | -0.80% | 1.1만 |
|---|
| 2026.08.18 | ₩29,893 | ₩30,275 | ₩29,692 | ₩30,067 | +0.58% | 3.1만 |
|---|
| 2026.08.17 | ₩30,215 | ₩30,215 | ₩29,866 | ₩29,882 | -1.10% | 3만 |
|---|
| 2026.08.14 | ₩30,436 | ₩30,483 | ₩30,242 | ₩30,242 | -0.64% | 1.4만 |
|---|
| 2026.08.13 | ₩30,377 | ₩30,577 | ₩30,242 | ₩30,242 | -0.45% | 1.1만 |
|---|
| 2026.08.12 | ₩30,282 | ₩30,470 | ₩30,242 | ₩30,389 | +0.35% | 7.6천 |
|---|
| 2026.08.11 | ₩30,175 | ₩30,818 | ₩30,175 | ₩30,362 | +0.62% | 9.2천 |
|---|
| 2026.08.10 | ₩30,376 | ₩30,376 | ₩30,215 | ₩30,215 | -0.53% | 1만 |
|---|
| 2026.08.07 | ₩30,416 | ₩30,470 | ₩30,195 | ₩30,269 | -0.49% | 9.8천 |
|---|
| 2026.08.06 | ₩30,389 | ₩30,389 | ₩30,215 | ₩30,215 | -0.57% | 4.1천 |
|---|
| 2026.08.05 | ₩30,510 | ₩30,550 | ₩30,416 | ₩30,430 | -0.26% | 6.1천 |
|---|
| 2026.08.04 | ₩30,503 | ₩30,638 | ₩30,503 | ₩30,550 | +0.15% | 9.4천 |
|---|
| 2026.08.03 | ₩30,523 | ₩30,684 | ₩30,510 | ₩30,524 | +0.00% | 5.5천 |
|---|
| 2026.07.31 | ₩30,644 | ₩30,825 | ₩30,523 | ₩30,523 | -0.39% | 2만 |
|---|
| 2026.07.30 | ₩30,617 | ₩30,711 | ₩30,523 | ₩30,624 | +0.02% | 1.3만 |
|---|
| 2026.07.29 | ₩30,711 | ₩30,792 | ₩30,711 | ₩30,764 | +0.17% | 9.1천 |
|---|
| 2026.07.28 | ₩30,997 | ₩30,997 | ₩30,725 | ₩30,806 | -0.62% | 1.4만 |
|---|
| 2026.07.27 | ₩30,825 | ₩30,872 | ₩30,825 | ₩30,872 | +0.15% | 5.3천 |
|---|
| 2026.07.24 | ₩30,845 | ₩30,859 | ₩30,537 | ₩30,859 | +0.04% | 7.4천 |
|---|
| 2026.07.23 | ₩30,845 | ₩30,845 | ₩30,722 | ₩30,792 | -0.17% | 6천 |
|---|
| 2026.07.22 | ₩30,872 | ₩30,966 | ₩30,845 | ₩30,845 | -0.09% | 5.2천 |
|---|
| 2026.07.21 | ₩30,725 | ₩31,040 | ₩30,725 | ₩30,792 | +0.22% | 7.4천 |
|---|
| 2026.07.20 | ₩30,939 | ₩31,338 | ₩30,872 | ₩30,872 | -0.22% | 7.5천 |
|---|
| 2026.07.17 | ₩30,939 | ₩31,053 | ₩30,693 | ₩30,765 | -0.56% | 1.4만 |
|---|
| 2026.07.16 | ₩31,502 | ₩31,502 | ₩30,979 | ₩30,979 | -1.66% | 1.2만 |
|---|
| 2026.07.15 | ₩31,368 | ₩31,368 | ₩31,049 | ₩31,167 | -0.64% | 3.6천 |
|---|
| 2026.07.14 | ₩31,248 | ₩31,315 | ₩31,248 | ₩31,248 | 0.00% | 4.2천 |
|---|
| 2026.07.13 | ₩31,046 | ₩31,315 | ₩31,046 | ₩31,248 | +0.65% | 7.5천 |
|---|
| 2026.07.10 | ₩31,060 | ₩31,328 | ₩31,046 | ₩31,060 | 0.00% | 9.6천 |
|---|
| 2026.07.09 | ₩31,033 | ₩31,261 | ₩30,979 | ₩31,167 | +0.43% | 1.1만 |
|---|
| 2026.07.08 | ₩30,953 | ₩31,194 | ₩30,852 | ₩31,194 | +0.78% | 8.2천 |
|---|
| 2026.07.07 | ₩31,308 | ₩31,329 | ₩31,046 | ₩31,140 | -0.54% | 9.2천 |
|---|
| 2026.07.06 | ₩31,301 | ₩31,730 | ₩31,079 | ₩31,154 | -0.47% | 3천 |
|---|
| 2026.07.02 | ₩31,127 | ₩31,717 | ₩31,127 | ₩31,449 | +1.03% | 4.1천 |
|---|
| 2026.07.01 | ₩30,550 | ₩31,730 | ₩30,550 | ₩31,226 | +2.21% | 1.4만 |
|---|
| 2026.06.30 | ₩31,060 | ₩32,186 | ₩30,483 | ₩31,006 | -0.17% | 4.8만 |
|---|
| 2026.06.29 | ₩31,502 | ₩31,905 | ₩31,046 | ₩31,212 | -0.92% | 9.2천 |
|---|
| 2026.06.26 | ₩31,315 | ₩31,516 | ₩31,114 | ₩31,214 | -0.32% | 9.2천 |
|---|
| 2026.06.25 | ₩31,663 | ₩32,106 | ₩31,663 | ₩31,704 | +0.13% | 1만 |
|---|
| 2026.06.24 | ₩32,039 | ₩32,039 | ₩31,650 | ₩31,663 | -1.17% | 4천 |
|---|
| 2026.06.23 | ₩31,755 | ₩32,052 | ₩31,730 | ₩31,811 | +0.18% | 1.4만 |
|---|
| 2026.06.22 | ₩31,972 | ₩32,086 | ₩31,824 | ₩31,871 | -0.31% | 9.5천 |
|---|
| 2026.06.18 | ₩31,932 | ₩32,133 | ₩31,932 | ₩32,092 | +0.50% | 2천 |
|---|
| 2026.06.17 | ₩31,891 | ₩32,128 | ₩31,865 | ₩32,012 | +0.38% | 3.9천 |
|---|
| 2026.06.16 | ₩31,784 | ₩32,153 | ₩31,784 | ₩32,046 | +0.82% | 9.4천 |
|---|
| 2026.06.15 | ₩31,583 | ₩31,985 | ₩31,583 | ₩31,898 | +1.00% | 4.2천 |
|---|
| 2026.06.12 | ₩31,918 | ₩31,918 | ₩31,489 | ₩31,697 | -0.69% | 3.2천 |
|---|
| 2026.06.11 | ₩31,704 | ₩31,784 | ₩31,529 | ₩31,543 | -0.51% | 3.5천 |
|---|
| 2026.06.10 | ₩31,409 | ₩31,583 | ₩31,409 | ₩31,583 | +0.56% | 4.8천 |
|---|
| 2026.06.09 | ₩31,504 | ₩31,650 | ₩31,504 | ₩31,650 | +0.46% | 1.2만 |
|---|
| 2026.06.08 | ₩31,476 | ₩31,610 | ₩31,462 | ₩31,522 | +0.15% | 6.3천 |
|---|
| 2026.06.05 | ₩31,407 | ₩31,637 | ₩31,328 | ₩31,462 | +0.18% | 1.1만 |
|---|
| 2026.06.04 | ₩31,456 | ₩31,610 | ₩31,328 | ₩31,529 | +0.23% | 8.2천 |
|---|
| 2026.06.03 | ₩31,596 | ₩31,596 | ₩31,355 | ₩31,516 | -0.25% | 9.2천 |
|---|
| 2026.06.02 | ₩32,052 | ₩32,052 | ₩31,502 | ₩31,556 | -1.55% | 1.9만 |
|---|
| 2026.06.01 | ₩31,867 | ₩32,025 | ₩31,865 | ₩31,991 | +0.39% | 7.7천 |
|---|
| 2026.05.29 | ₩32,119 | ₩32,119 | ₩31,899 | ₩31,973 | -0.46% | 1.3만 |
|---|
| 2026.05.28 | ₩31,905 | ₩32,160 | ₩31,811 | ₩32,119 | +0.67% | 1.1만 |
|---|
| 2026.05.27 | ₩31,945 | ₩31,971 | ₩31,606 | ₩31,878 | -0.21% | 1.5만 |
|---|
| 2026.05.26 | ₩31,730 | ₩31,838 | ₩31,529 | ₩31,726 | -0.01% | 1.3만 |
|---|
| 2026.05.22 | ₩31,521 | ₩31,677 | ₩31,521 | ₩31,529 | +0.03% | 2.5천 |
|---|
| 2026.05.21 | ₩31,637 | ₩31,639 | ₩31,368 | ₩31,449 | -0.59% | 1.8만 |
|---|
| 2026.05.20 | ₩31,221 | ₩31,637 | ₩31,221 | ₩31,610 | +1.25% | 1.8만 |
|---|
| 2026.05.19 | ₩31,529 | ₩31,529 | ₩31,221 | ₩31,261 | -0.85% | 8.2천 |
|---|
| 2026.05.18 | ₩31,771 | ₩31,771 | ₩31,462 | ₩31,476 | -0.93% | 1.2만 |
|---|
| 2026.05.15 | ₩31,596 | ₩31,825 | ₩31,596 | ₩31,650 | +0.17% | 4.4천 |
|---|
| 2026.05.14 | ₩31,797 | ₩31,811 | ₩31,717 | ₩31,811 | +0.04% | 3.3천 |
|---|
| 2026.05.13 | ₩31,650 | ₩31,777 | ₩31,626 | ₩31,771 | +0.38% | 5.9천 |
|---|
| 2026.05.12 | ₩31,856 | ₩31,856 | ₩31,637 | ₩31,776 | -0.25% | 1.8만 |
|---|
| 2026.05.11 | ₩31,797 | ₩32,008 | ₩31,650 | ₩31,784 | -0.04% | 2.3만 |
|---|
| 2026.05.08 | ₩31,945 | ₩32,066 | ₩31,851 | ₩31,999 | +0.17% | 2만 |
|---|
| 2026.05.07 | ₩31,536 | ₩31,730 | ₩31,509 | ₩31,730 | +0.62% | 3.8천 |
|---|
| 2026.05.06 | ₩31,435 | ₩31,838 | ₩31,435 | ₩31,610 | +0.55% | 1.3만 |
|---|
| 2026.05.05 | ₩31,516 | ₩31,650 | ₩31,465 | ₩31,489 | -0.09% | 7.7천 |
|---|
| 2026.05.04 | ₩31,583 | ₩31,637 | ₩31,315 | ₩31,476 | -0.34% | 6.8천 |
|---|
| 2026.05.01 | ₩31,664 | ₩31,804 | ₩31,529 | ₩31,637 | -0.09% | 7.6천 |
|---|
| 2026.04.30 | ₩31,824 | ₩31,824 | ₩31,569 | ₩31,663 | -0.51% | 1.9만 |
|---|
| 2026.04.29 | ₩31,918 | ₩31,932 | ₩31,529 | ₩31,567 | -1.10% | 1.4만 |
|---|
| 2026.04.28 | ₩31,865 | ₩32,039 | ₩31,865 | ₩32,039 | +0.55% | 8천 |
|---|
| 2026.04.27 | ₩32,314 | ₩32,328 | ₩32,052 | ₩32,066 | -0.77% | 4.9천 |
|---|
| 2026.04.24 | ₩32,254 | ₩32,607 | ₩32,253 | ₩32,253 | -0.00% | 4천 |
|---|
| 2026.04.23 | ₩32,408 | ₩32,602 | ₩32,160 | ₩32,373 | -0.11% | 8.1천 |
|---|
| 2026.04.22 | ₩32,441 | ₩32,441 | ₩32,052 | ₩32,307 | -0.41% | 8.8천 |
|---|
| 2026.04.21 | ₩32,495 | ₩32,495 | ₩32,052 | ₩32,267 | -0.70% | 9.5천 |
|---|
| 2026.04.20 | ₩32,616 | ₩32,619 | ₩32,200 | ₩32,428 | -0.58% | 1.6만 |
|---|
| 2026.04.17 | ₩32,401 | ₩32,647 | ₩32,401 | ₩32,455 | +0.17% | 8.1천 |
|---|
| 2026.04.16 | ₩32,280 | ₩32,495 | ₩32,253 | ₩32,253 | -0.08% | 1.2만 |
|---|
| 2026.04.15 | ₩32,173 | ₩32,615 | ₩32,173 | ₩32,394 | +0.69% | 7.4천 |
|---|
| 2026.04.14 | ₩31,985 | ₩32,334 | ₩31,985 | ₩32,253 | +0.84% | 2.1만 |
|---|
| 2026.04.13 | ₩31,878 | ₩32,052 | ₩31,851 | ₩31,932 | +0.17% | 9.1천 |
|---|
| 2026.04.10 | ₩31,829 | ₩32,052 | ₩31,829 | ₩32,052 | +0.70% | 6.4천 |
|---|
| 2026.04.09 | ₩31,509 | ₩31,972 | ₩31,509 | ₩31,972 | +1.47% | 1.3만 |
|---|
| 2026.04.08 | ₩31,583 | ₩31,934 | ₩31,315 | ₩31,694 | +0.35% | 1.4만 |
|---|
| 2026.04.07 | ₩31,382 | ₩31,516 | ₩31,131 | ₩31,315 | -0.21% | 1.6만 |
|---|
| 2026.04.06 | ₩31,315 | ₩31,368 | ₩31,256 | ₩31,321 | +0.02% | 3.9천 |
|---|
| 2026.04.02 | ₩31,140 | ₩31,395 | ₩31,046 | ₩31,315 | +0.56% | 1.8만 |
|---|
| 2026.04.01 | ₩31,046 | ₩31,409 | ₩30,993 | ₩31,167 | +0.39% | 2.2만 |
|---|
| 2026.03.31 | ₩31,502 | ₩31,878 | ₩30,912 | ₩30,912 | -1.87% | 7.1만 |
|---|
| 2026.03.30 | ₩31,784 | ₩31,784 | ₩31,355 | ₩31,603 | -0.57% | 8.3천 |
|---|
| 2026.03.27 | ₩31,480 | ₩31,650 | ₩31,449 | ₩31,650 | +0.54% | 5.9천 |
|---|
| 2026.03.26 | ₩31,945 | ₩32,093 | ₩31,784 | ₩32,093 | +0.46% | 1.8만 |
|---|
| 2026.03.25 | ₩31,999 | ₩32,039 | ₩31,757 | ₩31,784 | -0.67% | 1.2만 |
|---|
| 2026.03.24 | ₩31,467 | ₩31,871 | ₩31,467 | ₩31,681 | +0.68% | 8.3천 |
|---|
| 2026.03.23 | ₩31,583 | ₩31,838 | ₩31,328 | ₩31,690 | +0.34% | 1.4만 |
|---|
| 2026.03.20 | ₩31,824 | ₩31,824 | ₩31,301 | ₩31,301 | -1.64% | 8.3천 |
|---|
| 2026.03.19 | ₩31,818 | ₩31,988 | ₩31,784 | ₩31,851 | +0.11% | 8.3천 |
|---|
| 2026.03.18 | ₩31,905 | ₩32,046 | ₩31,835 | ₩31,865 | -0.13% | 8.6천 |
|---|
| 2026.03.17 | ₩32,052 | ₩32,052 | ₩31,882 | ₩31,932 | -0.38% | 1.2만 |
|---|
| 2026.03.16 | ₩32,213 | ₩32,374 | ₩31,918 | ₩32,066 | -0.46% | 1만 |
|---|
| 2026.03.13 | ₩32,186 | ₩32,280 | ₩31,999 | ₩32,119 | -0.21% | 1만 |
|---|
| 2026.03.12 | ₩32,249 | ₩32,347 | ₩32,066 | ₩32,267 | +0.06% | 1.3만 |
|---|
| 2026.03.11 | ₩32,522 | ₩32,535 | ₩32,213 | ₩32,227 | -0.91% | 6.1천 |
|---|
| 2026.03.10 | ₩32,294 | ₩32,455 | ₩32,253 | ₩32,327 | +0.10% | 36 |
|---|
| 2026.03.09 | ₩32,253 | ₩32,398 | ₩32,093 | ₩32,133 | -0.37% | 36 |
|---|
| 2026.03.06 | ₩32,589 | ₩32,937 | ₩32,253 | ₩32,253 | -1.03% | 36 |
|---|
| 2026.03.05 | ₩32,750 | ₩32,933 | ₩32,709 | ₩32,790 | +0.12% | 36 |
|---|
| 2026.03.04 | ₩32,844 | ₩32,964 | ₩32,681 | ₩32,857 | +0.04% | 36 |
|---|
| 2026.03.03 | ₩32,723 | ₩32,823 | ₩32,638 | ₩32,736 | +0.04% | 36 |
|---|
| 2026.03.02 | ₩32,589 | ₩33,085 | ₩32,589 | ₩32,790 | +0.62% | 36 |
|---|
| 2026.02.27 | ₩32,937 | ₩32,991 | ₩32,616 | ₩32,736 | -0.61% | 36 |
|---|
| 2026.02.26 | ₩33,232 | ₩33,232 | ₩32,951 | ₩33,045 | -0.56% | 8.3천 |
|---|
| 2026.02.25 | ₩33,166 | ₩33,297 | ₩33,166 | ₩33,211 | +0.13% | 36 |
|---|
| 2026.02.24 | ₩33,125 | ₩33,286 | ₩33,125 | ₩33,125 | 0.00% | 36 |
|---|
| 2026.02.23 | ₩33,192 | ₩33,313 | ₩33,125 | ₩33,139 | -0.16% | 36 |
|---|
| 2026.02.20 | ₩33,152 | ₩33,300 | ₩33,152 | ₩33,246 | +0.28% | 2.1천 |
|---|
| 2026.02.19 | ₩33,393 | ₩33,434 | ₩33,125 | ₩33,219 | -0.52% | 1.2만 |
|---|
| 2026.02.18 | ₩33,177 | ₩33,393 | ₩33,177 | ₩33,300 | +0.37% | 1.3만 |
|---|
| 2026.02.17 | ₩33,165 | ₩33,367 | ₩33,125 | ₩33,367 | +0.61% | 1.5만 |
|---|
| 2026.02.13 | ₩33,031 | ₩33,058 | ₩32,951 | ₩33,018 | -0.04% | 4.9천 |
|---|
| 2026.02.12 | ₩33,152 | ₩33,259 | ₩32,991 | ₩33,058 | -0.28% | 7.5천 |
|---|
| 2026.02.11 | ₩33,072 | ₩33,195 | ₩32,937 | ₩32,937 | -0.41% | 1.6만 |
|---|
| 2026.02.10 | ₩33,072 | ₩33,380 | ₩33,072 | ₩33,126 | +0.16% | 1.5만 |
|---|
| 2026.02.09 | ₩33,058 | ₩33,226 | ₩33,058 | ₩33,139 | +0.24% | 1.2만 |
|---|
| 2026.02.06 | ₩33,038 | ₩33,152 | ₩32,991 | ₩33,052 | +0.04% | 6.5천 |
|---|
| 2026.02.05 | ₩32,803 | ₩33,058 | ₩32,803 | ₩32,884 | +0.25% | 7.7천 |
|---|
| 2026.02.04 | ₩32,991 | ₩33,112 | ₩32,790 | ₩32,911 | -0.24% | 7.5천 |
|---|
| 2026.02.03 | ₩33,058 | ₩33,326 | ₩32,897 | ₩32,920 | -0.42% | 1만 |
|---|
| 2026.02.02 | ₩33,045 | ₩33,369 | ₩33,004 | ₩33,004 | -0.12% | 4천 |
|---|
| 2026.01.30 | ₩33,139 | ₩33,303 | ₩32,951 | ₩32,964 | -0.53% | 2.6만 |
|---|
| 2026.01.29 | ₩33,380 | ₩33,380 | ₩33,139 | ₩33,353 | -0.08% | 1.5만 |
|---|
| 2026.01.28 | ₩33,326 | ₩33,326 | ₩33,246 | ₩33,273 | -0.16% | 5.7천 |
|---|
| 2026.01.27 | ₩33,340 | ₩33,393 | ₩33,192 | ₩33,313 | -0.08% | 4.7천 |
|---|
| 2026.01.26 | ₩33,353 | ₩33,353 | ₩33,286 | ₩33,353 | 0.00% | 3.4천 |
|---|
| 2026.01.23 | ₩33,259 | ₩33,393 | ₩33,152 | ₩33,393 | +0.40% | 1.6만 |
|---|
| 2026.01.22 | ₩33,286 | ₩33,326 | ₩33,018 | ₩33,273 | -0.04% | 1.3만 |
|---|
| 2026.01.21 | ₩32,991 | ₩33,206 | ₩32,911 | ₩33,192 | +0.61% | 1.4만 |
|---|
| 2026.01.20 | ₩32,964 | ₩33,232 | ₩32,803 | ₩33,006 | +0.13% | 2.8만 |
|---|
| 2026.01.16 | ₩33,004 | ₩33,125 | ₩32,944 | ₩33,018 | +0.04% | 9.1천 |
|---|
| 2026.01.15 | ₩32,870 | ₩33,201 | ₩32,857 | ₩32,911 | +0.12% | 9.7천 |
|---|
| 2026.01.14 | ₩32,817 | ₩33,071 | ₩32,817 | ₩33,008 | +0.58% | 7.9천 |
|---|
| 2026.01.13 | ₩32,870 | ₩33,192 | ₩32,830 | ₩32,870 | 0.00% | 4.3천 |
|---|
| 2026.01.12 | ₩32,817 | ₩32,877 | ₩32,776 | ₩32,817 | 0.00% | 3.3천 |
|---|
| 2026.01.09 | ₩32,870 | ₩32,991 | ₩32,830 | ₩32,830 | -0.12% | 6.6천 |
|---|
| 2026.01.08 | ₩32,884 | ₩32,991 | ₩32,763 | ₩32,857 | -0.08% | 1만 |
|---|
| 2026.01.07 | ₩32,964 | ₩33,125 | ₩32,750 | ₩32,750 | -0.65% | 2.1만 |
|---|
| 2026.01.06 | ₩33,286 | ₩33,286 | ₩32,803 | ₩33,139 | -0.44% | 1.1만 |
|---|
| 2026.01.05 | ₩33,189 | ₩33,326 | ₩32,857 | ₩32,911 | -0.84% | 1.6만 |
|---|
| 2026.01.02 | ₩33,085 | ₩33,206 | ₩32,978 | ₩33,192 | +0.32% | 5.8천 |
|---|
| 2025.12.31 | ₩32,937 | ₩33,125 | ₩32,750 | ₩33,058 | +0.37% | 1.5만 |
|---|
| 2025.12.30 | ₩33,072 | ₩33,098 | ₩32,763 | ₩32,937 | -0.41% | 1.4만 |
|---|
| 2025.12.29 | ₩33,098 | ₩33,098 | ₩32,841 | ₩33,004 | -0.28% | 1.2만 |
|---|
| 2025.12.26 | ₩33,407 | ₩33,434 | ₩33,313 | ₩33,434 | +0.08% | 2.8천 |
|---|
| 2025.12.24 | ₩33,286 | ₩33,426 | ₩33,273 | ₩33,286 | 0.00% | 4천 |
|---|
| 2025.12.23 | ₩33,206 | ₩33,514 | ₩33,206 | ₩33,259 | +0.16% | 3.9천 |
|---|
| 2025.12.22 | ₩33,340 | ₩33,527 | ₩33,259 | ₩33,259 | -0.24% | 4.6천 |
|---|
| 2025.12.19 | ₩33,326 | ₩33,393 | ₩33,286 | ₩33,367 | +0.12% | 5.8천 |
|---|
| 2025.12.18 | ₩33,286 | ₩33,528 | ₩33,246 | ₩33,300 | +0.04% | 8.8천 |
|---|
| 2025.12.17 | ₩33,527 | ₩33,527 | ₩33,286 | ₩33,286 | -0.72% | 5.6천 |
|---|
| 2025.12.16 | ₩33,326 | ₩33,416 | ₩33,125 | ₩33,353 | +0.08% | 1.2만 |
|---|
| 2025.12.15 | ₩33,501 | ₩33,501 | ₩33,192 | ₩33,192 | -0.92% | 1.1만 |
|---|
| 2025.12.12 | ₩33,179 | ₩33,381 | ₩33,166 | ₩33,323 | +0.43% | 7.3천 |
|---|
| 2025.12.11 | ₩33,199 | ₩33,527 | ₩33,072 | ₩33,345 | +0.44% | 1.4만 |
|---|
| 2025.12.10 | ₩33,165 | ₩33,302 | ₩33,058 | ₩33,286 | +0.36% | 3.8천 |
|---|
| 2025.12.09 | ₩33,239 | ₩33,259 | ₩33,139 | ₩33,139 | -0.30% | 4.2천 |
|---|
| 2025.12.08 | ₩33,300 | ₩33,300 | ₩33,018 | ₩33,085 | -0.64% | 5.2천 |
|---|
| 2025.12.05 | ₩33,300 | ₩33,460 | ₩33,058 | ₩33,058 | -0.72% | 1.7만 |
|---|
| 2025.12.04 | ₩33,380 | ₩33,407 | ₩33,179 | ₩33,232 | -0.44% | 1.3만 |
|---|
| 2025.12.03 | ₩33,393 | ₩33,528 | ₩33,353 | ₩33,393 | 0.00% | 8.2천 |
|---|
| 2025.12.02 | ₩33,300 | ₩33,460 | ₩33,300 | ₩33,420 | +0.36% | 7.1천 |
|---|
| 2025.12.01 | ₩33,326 | ₩33,393 | ₩33,286 | ₩33,313 | -0.04% | 7.6천 |
|---|
| 2025.11.28 | ₩33,514 | ₩33,514 | ₩33,487 | ₩33,487 | -0.08% | 643 |
|---|
| 2025.11.26 | ₩33,367 | ₩33,635 | ₩33,181 | ₩33,393 | +0.08% | 8.4천 |
|---|
| 2025.11.25 | ₩33,514 | ₩33,528 | ₩33,147 | ₩33,353 | -0.48% | 1.3만 |
|---|
| 2025.11.24 | ₩33,367 | ₩33,447 | ₩33,340 | ₩33,447 | +0.24% | 3.3천 |
|---|
| 2025.11.21 | ₩33,313 | ₩33,570 | ₩33,192 | ₩33,353 | +0.12% | 7.7천 |
|---|
| 2025.11.20 | ₩33,528 | ₩33,541 | ₩33,195 | ₩33,286 | -0.72% | 1.7만 |
|---|
| 2025.11.19 | ₩33,125 | ₩33,648 | ₩33,125 | ₩33,300 | +0.53% | 9천 |
|---|
| 2025.11.18 | ₩33,072 | ₩33,246 | ₩32,877 | ₩33,098 | +0.08% | 1만 |
|---|
| 2025.11.17 | ₩33,255 | ₩33,433 | ₩32,937 | ₩32,937 | -0.95% | 4.2천 |
|---|
| 2025.11.14 | ₩33,125 | ₩33,367 | ₩33,125 | ₩33,259 | +0.40% | 1.5천 |
|---|
| 2025.11.13 | ₩33,286 | ₩33,420 | ₩33,165 | ₩33,165 | -0.36% | 6.7천 |
|---|
| 2025.11.12 | ₩33,635 | ₩33,635 | ₩33,415 | ₩33,420 | -0.64% | 3.9천 |
|---|
| 2025.11.11 | ₩33,393 | ₩33,554 | ₩33,373 | ₩33,373 | -0.06% | 6.1천 |
|---|
| 2025.11.10 | ₩33,514 | ₩33,581 | ₩33,314 | ₩33,528 | +0.04% | 6.6천 |
|---|
| 2025.11.07 | ₩33,528 | ₩33,528 | ₩33,177 | ₩33,340 | -0.56% | 1.1만 |
|---|
| 2025.11.06 | ₩33,340 | ₩33,635 | ₩33,340 | ₩33,528 | +0.56% | 9천 |
|---|
| 2025.11.05 | ₩33,715 | ₩33,715 | ₩33,407 | ₩33,528 | -0.56% | 8.4천 |
|---|
| 2025.11.04 | ₩33,393 | ₩33,702 | ₩33,393 | ₩33,434 | +0.12% | 5.1천 |
|---|
| 2025.11.03 | ₩33,729 | ₩33,782 | ₩33,210 | ₩33,528 | -0.60% | 7.6천 |
|---|
| 2025.10.31 | ₩33,403 | ₩33,474 | ₩33,192 | ₩33,420 | +0.05% | 7천 |
|---|
| 2025.10.30 | ₩33,675 | ₩33,729 | ₩33,232 | ₩33,313 | -1.08% | 1.6만 |
|---|
| 2025.10.29 | ₩33,930 | ₩33,981 | ₩33,608 | ₩33,608 | -0.95% | 6.3천 |
|---|
| 2025.10.28 | ₩33,615 | ₩33,916 | ₩33,300 | ₩33,796 | +0.54% | 7.5천 |
|---|
| 2025.10.27 | ₩33,688 | ₩33,823 | ₩33,514 | ₩33,796 | +0.32% | 8.2천 |
|---|
| 2025.10.24 | ₩33,393 | ₩33,823 | ₩33,286 | ₩33,541 | +0.44% | 6.2천 |
|---|
| 2025.10.23 | ₩33,447 | ₩33,762 | ₩33,407 | ₩33,407 | -0.12% | 3.5천 |
|---|
| 2025.10.22 | ₩33,519 | ₩33,519 | ₩33,116 | ₩33,501 | -0.05% | 3.5천 |
|---|
| 2025.10.21 | ₩33,279 | ₩33,997 | ₩33,274 | ₩33,554 | +0.83% | 1.2만 |
|---|
| 2025.10.20 | ₩33,273 | ₩33,495 | ₩33,259 | ₩33,467 | +0.58% | 1.1만 |
|---|
| 2025.10.17 | ₩33,192 | ₩33,380 | ₩32,903 | ₩33,259 | +0.20% | 1.3만 |
|---|
| 2025.10.16 | ₩33,098 | ₩33,434 | ₩32,951 | ₩33,125 | +0.08% | 1.2만 |
|---|
| 2025.10.15 | ₩33,072 | ₩33,434 | ₩33,072 | ₩33,353 | +0.85% | 5.1천 |
|---|
| 2025.10.14 | ₩33,152 | ₩33,398 | ₩33,112 | ₩33,246 | +0.28% | 3.6천 |
|---|
| 2025.10.13 | ₩33,309 | ₩33,393 | ₩32,897 | ₩33,179 | -0.39% | 1.2만 |
|---|
| 2025.10.10 | ₩33,289 | ₩33,289 | ₩32,857 | ₩32,897 | -1.18% | 7.5천 |
|---|
