시장 데이터를 불러오는 중
Fifth Third Bancorp Depositary Share repstg 1/1000th Ownership Interest Perp Pfd Series I · FITB-PI · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,959 | ₩34,112 | ₩33,945 | ₩33,945 | -0.04% | 2.3만 |
| 2026.10.08 | ₩33,871 | ₩34,032 | ₩33,737 | ₩33,950 | +0.23% | 3.9만 |
| 2026.10.07 | ₩33,938 | ₩34,126 | ₩33,737 | ₩33,777 | -0.47% | 5.9만 |
| 2026.10.06 | ₩34,126 | ₩34,314 | ₩33,938 | ₩34,005 | -0.35% | 3.4만 |
| 2026.10.05 | ₩34,099 | ₩34,313 | ₩33,938 | ₩33,992 | -0.31% | 2.9만 |
| 2026.10.02 | ₩34,233 | ₩34,448 | ₩33,911 | ₩34,032 | -0.59% | 6.3만 |
| 2026.10.01 | ₩34,180 | ₩34,300 | ₩34,087 | ₩34,233 | +0.16% | 3.2만 |
| 2026.09.30 | ₩34,166 | ₩34,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,019 |
| ₩34,206 |
| +0.12% |
| 9만 |
| 2026.09.29 | ₩33,737 | ₩34,300 | ₩33,737 | ₩34,139 | +1.19% | 6.5만 |
|---|
| 2026.09.28 | ₩33,911 | ₩33,965 | ₩33,643 | ₩33,858 | -0.16% | 7.8만 |
|---|
| 2026.09.25 | ₩34,381 | ₩34,506 | ₩34,367 | ₩34,394 | +0.04% | 3.4만 |
|---|
| 2026.09.24 | ₩34,340 | ₩34,434 | ₩34,340 | ₩34,414 | +0.21% | 3.2만 |
|---|
| 2026.09.23 | ₩34,287 | ₩34,407 | ₩34,273 | ₩34,327 | +0.12% | 3만 |
|---|
| 2026.09.22 | ₩34,327 | ₩34,407 | ₩34,273 | ₩34,327 | 0.00% | 3.7만 |
|---|
| 2026.09.21 | ₩34,287 | ₩34,339 | ₩34,273 | ₩34,287 | 0.00% | 3만 |
|---|
| 2026.09.18 | ₩34,381 | ₩34,448 | ₩34,273 | ₩34,273 | -0.31% | 2.5만 |
|---|
| 2026.09.17 | ₩34,273 | ₩34,394 | ₩34,273 | ₩34,314 | +0.12% | 3.1만 |
|---|
| 2026.09.16 | ₩34,340 | ₩34,421 | ₩34,260 | ₩34,320 | -0.06% | 1.6만 |
|---|
| 2026.09.15 | ₩34,260 | ₩34,287 | ₩34,233 | ₩34,287 | +0.08% | 2.5만 |
|---|
| 2026.09.14 | ₩34,220 | ₩34,347 | ₩34,220 | ₩34,233 | +0.04% | 1.9만 |
|---|
| 2026.09.11 | ₩34,260 | ₩34,340 | ₩34,153 | ₩34,193 | -0.20% | 4.7만 |
|---|
| 2026.09.10 | ₩34,247 | ₩34,340 | ₩34,233 | ₩34,260 | +0.04% | 4.6만 |
|---|
| 2026.09.09 | ₩34,247 | ₩34,340 | ₩34,246 | ₩34,273 | +0.08% | 2.7만 |
|---|
| 2026.09.08 | ₩34,247 | ₩34,340 | ₩34,193 | ₩34,300 | +0.16% | 2만 |
|---|
| 2026.09.04 | ₩34,126 | ₩34,260 | ₩34,126 | ₩34,139 | +0.04% | 1.5만 |
|---|
| 2026.09.03 | ₩34,220 | ₩34,287 | ₩34,206 | ₩34,206 | -0.04% | 2.3만 |
|---|
| 2026.09.02 | ₩34,180 | ₩34,220 | ₩34,180 | ₩34,208 | +0.08% | 1.8만 |
|---|
| 2026.09.01 | ₩34,112 | ₩34,220 | ₩34,112 | ₩34,206 | +0.28% | 2.4만 |
|---|
| 2026.08.31 | ₩34,193 | ₩34,267 | ₩34,112 | ₩34,112 | -0.24% | 5.1만 |
|---|
| 2026.08.28 | ₩34,273 | ₩34,367 | ₩34,220 | ₩34,220 | -0.16% | 1.7만 |
|---|
| 2026.08.27 | ₩34,287 | ₩34,367 | ₩34,146 | ₩34,247 | -0.12% | 2.8만 |
|---|
| 2026.08.26 | ₩34,327 | ₩34,347 | ₩34,247 | ₩34,260 | -0.20% | 1.7만 |
|---|
| 2026.08.25 | ₩34,273 | ₩34,327 | ₩34,273 | ₩34,273 | 0.00% | 2.6만 |
|---|
| 2026.08.24 | ₩34,220 | ₩34,327 | ₩34,220 | ₩34,287 | +0.20% | 1.9만 |
|---|
| 2026.08.21 | ₩34,287 | ₩34,334 | ₩34,180 | ₩34,247 | -0.12% | 3.1만 |
|---|
| 2026.08.20 | ₩34,300 | ₩34,366 | ₩34,233 | ₩34,247 | -0.16% | 3.5만 |
|---|
| 2026.08.19 | ₩34,354 | ₩34,367 | ₩34,273 | ₩34,287 | -0.20% | 2.9만 |
|---|
| 2026.08.18 | ₩34,273 | ₩34,311 | ₩34,233 | ₩34,247 | -0.08% | 1.9만 |
|---|
| 2026.08.17 | ₩34,327 | ₩34,367 | ₩34,259 | ₩34,273 | -0.16% | 1.4만 |
|---|
| 2026.08.14 | ₩34,354 | ₩34,433 | ₩34,256 | ₩34,328 | -0.08% | 1.2만 |
|---|
| 2026.08.13 | ₩34,260 | ₩34,407 | ₩34,247 | ₩34,280 | +0.06% | 2.9만 |
|---|
| 2026.08.12 | ₩34,273 | ₩34,273 | ₩34,166 | ₩34,260 | -0.04% | 1.8만 |
|---|
| 2026.08.11 | ₩34,354 | ₩34,354 | ₩34,193 | ₩34,211 | -0.42% | 1.6만 |
|---|
| 2026.08.10 | ₩34,407 | ₩34,407 | ₩34,193 | ₩34,193 | -0.62% | 2만 |
|---|
| 2026.08.07 | ₩34,300 | ₩34,461 | ₩34,300 | ₩34,314 | +0.04% | 2.9만 |
|---|
| 2026.08.06 | ₩34,300 | ₩34,461 | ₩34,300 | ₩34,314 | +0.04% | 3.3만 |
|---|
| 2026.08.05 | ₩34,327 | ₩34,434 | ₩34,314 | ₩34,340 | +0.04% | 2.1만 |
|---|
| 2026.08.04 | ₩34,367 | ₩34,381 | ₩34,287 | ₩34,327 | -0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩34,206 | ₩34,367 | ₩34,126 | ₩34,367 | +0.47% | 1.1만 |
|---|
| 2026.07.31 | ₩34,126 | ₩34,327 | ₩34,126 | ₩34,220 | +0.28% | 5.2만 |
|---|
| 2026.07.30 | ₩34,059 | ₩34,166 | ₩33,992 | ₩34,099 | +0.12% | 2.7만 |
|---|
| 2026.07.29 | ₩34,032 | ₩34,074 | ₩33,965 | ₩34,059 | +0.08% | 1.6만 |
|---|
| 2026.07.28 | ₩34,072 | ₩34,086 | ₩34,005 | ₩34,005 | -0.20% | 2만 |
|---|
| 2026.07.27 | ₩33,978 | ₩34,086 | ₩33,978 | ₩33,992 | +0.04% | 4.3만 |
|---|
| 2026.07.24 | ₩34,072 | ₩34,072 | ₩33,911 | ₩33,952 | -0.35% | 2.9만 |
|---|
| 2026.07.23 | ₩33,911 | ₩34,059 | ₩33,911 | ₩33,925 | +0.04% | 1.8만 |
|---|
| 2026.07.22 | ₩34,086 | ₩34,086 | ₩33,965 | ₩33,992 | -0.28% | 1.5만 |
|---|
| 2026.07.21 | ₩33,992 | ₩34,086 | ₩33,992 | ₩33,992 | 0.00% | 2.1만 |
|---|
| 2026.07.20 | ₩33,992 | ₩34,032 | ₩33,992 | ₩33,992 | 0.00% | 2.6만 |
|---|
| 2026.07.17 | ₩33,999 | ₩34,086 | ₩33,925 | ₩33,992 | -0.02% | 2.5만 |
|---|
| 2026.07.16 | ₩33,965 | ₩34,019 | ₩33,965 | ₩34,005 | +0.12% | 2.9만 |
|---|
| 2026.07.15 | ₩34,019 | ₩34,032 | ₩33,967 | ₩33,992 | -0.08% | 1.7만 |
|---|
| 2026.07.14 | ₩33,992 | ₩34,029 | ₩33,965 | ₩34,019 | +0.08% | 3.1만 |
|---|
| 2026.07.13 | ₩33,965 | ₩34,032 | ₩33,965 | ₩33,965 | +0.00% | 2.4만 |
|---|
| 2026.07.10 | ₩34,005 | ₩34,032 | ₩33,965 | ₩33,965 | -0.12% | 9.2천 |
|---|
| 2026.07.09 | ₩34,072 | ₩34,072 | ₩33,952 | ₩33,999 | -0.22% | 1.8만 |
|---|
| 2026.07.08 | ₩33,952 | ₩34,099 | ₩33,952 | ₩33,992 | +0.12% | 2.4만 |
|---|
| 2026.07.07 | ₩34,059 | ₩34,099 | ₩33,952 | ₩34,019 | -0.12% | 2.1만 |
|---|
| 2026.07.06 | ₩34,032 | ₩34,059 | ₩33,952 | ₩34,045 | +0.04% | 2.9만 |
|---|
| 2026.07.02 | ₩33,978 | ₩34,032 | ₩33,938 | ₩34,005 | +0.08% | 2.5만 |
|---|
| 2026.07.01 | ₩33,831 | ₩33,925 | ₩33,804 | ₩33,925 | +0.28% | 3.6만 |
|---|
| 2026.06.30 | ₩33,844 | ₩34,045 | ₩33,804 | ₩33,804 | -0.12% | 19.3만 |
|---|
| 2026.06.29 | ₩33,858 | ₩33,938 | ₩33,831 | ₩33,898 | +0.12% | 3.4만 |
|---|
| 2026.06.26 | ₩33,764 | ₩33,885 | ₩33,724 | ₩33,885 | +0.36% | 6.9만 |
|---|
| 2026.06.25 | ₩34,515 | ₩34,622 | ₩34,394 | ₩34,407 | -0.31% | 5.6만 |
|---|
| 2026.06.24 | ₩34,649 | ₩34,649 | ₩34,488 | ₩34,488 | -0.46% | 3.6만 |
|---|
| 2026.06.23 | ₩34,501 | ₩34,555 | ₩34,488 | ₩34,488 | -0.04% | 3.7만 |
|---|
| 2026.06.22 | ₩34,528 | ₩34,607 | ₩34,488 | ₩34,501 | -0.08% | 1.8만 |
|---|
| 2026.06.18 | ₩34,488 | ₩34,716 | ₩34,488 | ₩34,716 | +0.66% | 3.6만 |
|---|
| 2026.06.17 | ₩34,488 | ₩34,582 | ₩34,488 | ₩34,488 | 0.00% | 1.7만 |
|---|
| 2026.06.16 | ₩34,662 | ₩34,702 | ₩34,461 | ₩34,488 | -0.50% | 4.7만 |
|---|
| 2026.06.15 | ₩34,407 | ₩34,796 | ₩34,407 | ₩34,665 | +0.75% | 3.3만 |
|---|
| 2026.06.12 | ₩34,300 | ₩34,588 | ₩34,300 | ₩34,394 | +0.27% | 8천 |
|---|
| 2026.06.11 | ₩34,488 | ₩34,488 | ₩34,401 | ₩34,448 | -0.12% | 1.1만 |
|---|
| 2026.06.10 | ₩34,428 | ₩34,461 | ₩34,354 | ₩34,407 | -0.06% | 1.8만 |
|---|
| 2026.06.09 | ₩34,394 | ₩34,520 | ₩34,341 | ₩34,381 | -0.04% | 1.1만 |
|---|
| 2026.06.08 | ₩34,595 | ₩34,595 | ₩34,381 | ₩34,434 | -0.47% | 2.2만 |
|---|
| 2026.06.05 | ₩34,394 | ₩34,501 | ₩34,380 | ₩34,501 | +0.31% | 1.2만 |
|---|
| 2026.06.04 | ₩34,381 | ₩34,555 | ₩34,381 | ₩34,394 | +0.04% | 7.3만 |
|---|
| 2026.06.03 | ₩34,461 | ₩34,461 | ₩34,421 | ₩34,448 | -0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩34,475 | ₩34,488 | ₩34,367 | ₩34,421 | -0.16% | 2만 |
|---|
| 2026.06.01 | ₩34,407 | ₩34,475 | ₩34,327 | ₩34,475 | +0.19% | 4.5만 |
|---|
| 2026.05.29 | ₩34,327 | ₩34,407 | ₩34,260 | ₩34,300 | -0.08% | 4.8만 |
|---|
| 2026.05.28 | ₩34,193 | ₩34,340 | ₩34,193 | ₩34,327 | +0.39% | 3.3만 |
|---|
| 2026.05.27 | ₩34,327 | ₩34,327 | ₩34,247 | ₩34,300 | -0.08% | 2만 |
|---|
| 2026.05.26 | ₩34,300 | ₩34,327 | ₩34,247 | ₩34,273 | -0.08% | 2.2만 |
|---|
| 2026.05.22 | ₩34,260 | ₩34,327 | ₩34,220 | ₩34,314 | +0.16% | 3.5만 |
|---|
| 2026.05.21 | ₩34,260 | ₩34,260 | ₩34,193 | ₩34,260 | 0.00% | 2.4만 |
|---|
| 2026.05.20 | ₩34,247 | ₩34,260 | ₩34,193 | ₩34,259 | +0.04% | 3.2만 |
|---|
| 2026.05.19 | ₩34,206 | ₩34,247 | ₩34,173 | ₩34,247 | +0.12% | 3.4만 |
|---|
| 2026.05.18 | ₩34,180 | ₩34,247 | ₩34,179 | ₩34,200 | +0.06% | 2.4만 |
|---|
| 2026.05.15 | ₩34,180 | ₩34,180 | ₩34,086 | ₩34,180 | 0.00% | 2.3만 |
|---|
| 2026.05.14 | ₩34,153 | ₩34,193 | ₩34,126 | ₩34,153 | 0.00% | 2.6만 |
|---|
| 2026.05.13 | ₩34,153 | ₩34,153 | ₩34,126 | ₩34,151 | -0.00% | 1.7만 |
|---|
| 2026.05.12 | ₩34,059 | ₩34,139 | ₩34,059 | ₩34,139 | +0.24% | 2.3만 |
|---|
| 2026.05.11 | ₩34,126 | ₩34,153 | ₩34,086 | ₩34,112 | -0.04% | 2.8만 |
|---|
| 2026.05.08 | ₩34,099 | ₩34,153 | ₩34,059 | ₩34,126 | +0.08% | 3.5만 |
|---|
| 2026.05.07 | ₩34,074 | ₩34,103 | ₩34,059 | ₩34,099 | +0.07% | 1.9만 |
|---|
| 2026.05.06 | ₩34,045 | ₩34,099 | ₩34,005 | ₩34,099 | +0.16% | 2.5만 |
|---|
| 2026.05.05 | ₩34,059 | ₩34,084 | ₩34,019 | ₩34,045 | -0.04% | 2.5만 |
|---|
| 2026.05.04 | ₩34,005 | ₩34,099 | ₩33,965 | ₩34,019 | +0.04% | 4.4만 |
|---|
| 2026.05.01 | ₩34,052 | ₩34,126 | ₩34,005 | ₩34,059 | +0.02% | 1.8만 |
|---|
| 2026.04.30 | ₩34,032 | ₩34,092 | ₩33,972 | ₩34,086 | +0.16% | 1.9만 |
|---|
| 2026.04.29 | ₩33,999 | ₩34,045 | ₩33,965 | ₩34,005 | +0.02% | 1.6만 |
|---|
| 2026.04.28 | ₩33,978 | ₩33,992 | ₩33,938 | ₩33,992 | +0.04% | 4.1만 |
|---|
| 2026.04.27 | ₩33,958 | ₩33,992 | ₩33,938 | ₩33,965 | +0.02% | 1.7만 |
|---|
| 2026.04.24 | ₩33,965 | ₩33,992 | ₩33,952 | ₩33,978 | +0.04% | 2.3만 |
|---|
| 2026.04.23 | ₩33,978 | ₩33,978 | ₩33,938 | ₩33,965 | -0.04% | 2.2만 |
|---|
| 2026.04.22 | ₩33,938 | ₩33,952 | ₩33,925 | ₩33,952 | +0.04% | 2.3만 |
|---|
| 2026.04.21 | ₩33,938 | ₩33,978 | ₩33,911 | ₩33,925 | -0.04% | 3.1만 |
|---|
| 2026.04.20 | ₩33,965 | ₩33,992 | ₩33,898 | ₩33,938 | -0.08% | 3.7만 |
|---|
| 2026.04.17 | ₩33,992 | ₩34,059 | ₩33,911 | ₩33,965 | -0.08% | 5.6만 |
|---|
| 2026.04.16 | ₩33,938 | ₩33,965 | ₩33,858 | ₩33,952 | +0.04% | 2.5만 |
|---|
| 2026.04.15 | ₩33,925 | ₩34,019 | ₩33,925 | ₩33,978 | +0.16% | 4.3만 |
|---|
| 2026.04.14 | ₩33,992 | ₩34,019 | ₩33,952 | ₩33,978 | -0.04% | 4.5만 |
|---|
| 2026.04.13 | ₩33,911 | ₩33,992 | ₩33,871 | ₩33,978 | +0.20% | 4.4만 |
|---|
| 2026.04.10 | ₩33,885 | ₩33,938 | ₩33,872 | ₩33,911 | +0.08% | 3.5만 |
|---|
| 2026.04.09 | ₩33,885 | ₩33,925 | ₩33,844 | ₩33,885 | 0.00% | 2.9만 |
|---|
| 2026.04.08 | ₩33,978 | ₩33,978 | ₩33,817 | ₩33,871 | -0.32% | 6.7만 |
|---|
| 2026.04.07 | ₩33,831 | ₩33,844 | ₩33,750 | ₩33,817 | -0.04% | 5만 |
|---|
| 2026.04.06 | ₩33,898 | ₩33,898 | ₩33,750 | ₩33,844 | -0.16% | 7.2만 |
|---|
| 2026.04.02 | ₩33,724 | ₩33,898 | ₩33,724 | ₩33,898 | +0.52% | 4.4만 |
|---|
| 2026.04.01 | ₩33,817 | ₩33,885 | ₩33,777 | ₩33,831 | +0.04% | 7.4만 |
|---|
| 2026.03.31 | ₩33,871 | ₩33,885 | ₩33,683 | ₩33,750 | -0.36% | 17.7만 |
|---|
| 2026.03.30 | ₩33,871 | ₩33,885 | ₩33,724 | ₩33,811 | -0.18% | 6만 |
|---|
| 2026.03.27 | ₩33,871 | ₩33,898 | ₩33,724 | ₩33,831 | -0.12% | 6만 |
|---|
| 2026.03.26 | ₩34,287 | ₩34,488 | ₩34,287 | ₩34,475 | +0.55% | 4.8만 |
|---|
| 2026.03.25 | ₩34,421 | ₩34,622 | ₩34,418 | ₩34,421 | 0.00% | 2.1만 |
|---|
| 2026.03.24 | ₩34,273 | ₩34,434 | ₩34,273 | ₩34,394 | +0.35% | 1.9만 |
|---|
| 2026.03.23 | ₩34,354 | ₩34,459 | ₩34,340 | ₩34,434 | +0.23% | 3.2만 |
|---|
| 2026.03.20 | ₩34,361 | ₩34,394 | ₩34,287 | ₩34,354 | -0.02% | 3.1만 |
|---|
| 2026.03.19 | ₩34,328 | ₩34,416 | ₩34,314 | ₩34,367 | +0.11% | 2.5만 |
|---|
| 2026.03.18 | ₩34,434 | ₩34,434 | ₩34,367 | ₩34,367 | -0.19% | 1.4만 |
|---|
| 2026.03.17 | ₩34,314 | ₩34,434 | ₩34,314 | ₩34,421 | +0.31% | 3.9만 |
|---|
| 2026.03.16 | ₩34,475 | ₩34,475 | ₩34,300 | ₩34,300 | -0.51% | 2.1만 |
|---|
| 2026.03.13 | ₩34,340 | ₩34,434 | ₩34,287 | ₩34,287 | -0.16% | 6.6만 |
|---|
| 2026.03.12 | ₩34,381 | ₩34,394 | ₩34,327 | ₩34,381 | 0.00% | 1.8만 |
|---|
| 2026.03.11 | ₩34,340 | ₩34,434 | ₩34,327 | ₩34,340 | 0.00% | 1.6만 |
|---|
| 2026.03.10 | ₩34,488 | ₩34,509 | ₩34,340 | ₩34,340 | -0.43% | 7 |
|---|
| 2026.03.09 | ₩34,434 | ₩34,528 | ₩34,434 | ₩34,488 | +0.16% | 7 |
|---|
| 2026.03.06 | ₩34,501 | ₩34,524 | ₩34,461 | ₩34,475 | -0.08% | 7 |
|---|
| 2026.03.05 | ₩34,501 | ₩34,542 | ₩34,501 | ₩34,501 | 0.00% | 7 |
|---|
| 2026.03.04 | ₩34,542 | ₩34,542 | ₩34,461 | ₩34,475 | -0.19% | 7 |
|---|
| 2026.03.03 | ₩34,501 | ₩34,542 | ₩34,461 | ₩34,488 | -0.04% | 7 |
|---|
| 2026.03.02 | ₩34,515 | ₩34,568 | ₩34,381 | ₩34,501 | -0.04% | 7 |
|---|
| 2026.02.27 | ₩34,461 | ₩34,515 | ₩34,367 | ₩34,515 | +0.16% | 7 |
|---|
| 2026.02.26 | ₩34,568 | ₩34,635 | ₩34,421 | ₩34,461 | -0.31% | 4.8만 |
|---|
| 2026.02.25 | ₩34,729 | ₩34,729 | ₩34,488 | ₩34,488 | -0.69% | 7 |
|---|
| 2026.02.24 | ₩34,702 | ₩34,783 | ₩34,622 | ₩34,622 | -0.23% | 7 |
|---|
| 2026.02.23 | ₩34,770 | ₩34,779 | ₩34,649 | ₩34,702 | -0.19% | 7 |
|---|
| 2026.02.20 | ₩34,756 | ₩34,770 | ₩34,662 | ₩34,770 | +0.04% | 1.3만 |
|---|
| 2026.02.19 | ₩34,595 | ₩34,823 | ₩34,595 | ₩34,662 | +0.19% | 2.6만 |
|---|
| 2026.02.18 | ₩34,796 | ₩34,850 | ₩34,662 | ₩34,662 | -0.39% | 3.9만 |
|---|
| 2026.02.17 | ₩34,555 | ₩34,796 | ₩34,555 | ₩34,783 | +0.66% | 6.8만 |
|---|
| 2026.02.13 | ₩34,542 | ₩34,649 | ₩34,488 | ₩34,649 | +0.31% | 2.8만 |
|---|
| 2026.02.12 | ₩34,421 | ₩34,542 | ₩34,394 | ₩34,488 | +0.19% | 3.7만 |
|---|
| 2026.02.11 | ₩34,394 | ₩34,434 | ₩34,327 | ₩34,434 | +0.12% | 2.5만 |
|---|
| 2026.02.10 | ₩34,488 | ₩34,501 | ₩34,300 | ₩34,300 | -0.54% | 4.2만 |
|---|
| 2026.02.09 | ₩34,434 | ₩34,501 | ₩34,412 | ₩34,481 | +0.14% | 2만 |
|---|
| 2026.02.06 | ₩34,367 | ₩34,423 | ₩34,327 | ₩34,367 | 0.00% | 2.4만 |
|---|
| 2026.02.05 | ₩34,407 | ₩34,407 | ₩34,314 | ₩34,327 | -0.23% | 1.6만 |
|---|
| 2026.02.04 | ₩34,374 | ₩34,421 | ₩34,300 | ₩34,327 | -0.14% | 2.9만 |
|---|
| 2026.02.03 | ₩34,421 | ₩34,434 | ₩34,300 | ₩34,421 | 0.00% | 2.6만 |
|---|
| 2026.02.02 | ₩34,327 | ₩34,474 | ₩34,327 | ₩34,340 | +0.04% | 2.4만 |
|---|
| 2026.01.30 | ₩34,528 | ₩34,582 | ₩34,206 | ₩34,327 | -0.58% | 6.4만 |
|---|
| 2026.01.29 | ₩34,582 | ₩34,676 | ₩34,434 | ₩34,448 | -0.39% | 4.4만 |
|---|
| 2026.01.28 | ₩34,521 | ₩34,595 | ₩34,486 | ₩34,582 | +0.17% | 2.7만 |
|---|
| 2026.01.27 | ₩34,515 | ₩34,608 | ₩34,496 | ₩34,608 | +0.27% | 2.2만 |
|---|
| 2026.01.26 | ₩34,407 | ₩34,515 | ₩34,394 | ₩34,515 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩34,515 | ₩34,515 | ₩34,314 | ₩34,501 | -0.04% | 2.1만 |
|---|
| 2026.01.22 | ₩34,394 | ₩34,448 | ₩34,327 | ₩34,448 | +0.16% | 2.4만 |
|---|
| 2026.01.21 | ₩34,302 | ₩34,394 | ₩34,302 | ₩34,394 | +0.27% | 1.6만 |
|---|
| 2026.01.20 | ₩34,314 | ₩34,394 | ₩34,206 | ₩34,300 | -0.04% | 1.5만 |
|---|
| 2026.01.16 | ₩34,354 | ₩34,393 | ₩34,300 | ₩34,314 | -0.12% | 2.4만 |
|---|
| 2026.01.15 | ₩34,354 | ₩34,448 | ₩34,287 | ₩34,354 | 0.00% | 3.2만 |
|---|
| 2026.01.14 | ₩34,421 | ₩34,488 | ₩34,193 | ₩34,273 | -0.43% | 8.5만 |
|---|
| 2026.01.13 | ₩34,394 | ₩34,488 | ₩34,394 | ₩34,461 | +0.19% | 2만 |
|---|
| 2026.01.12 | ₩34,488 | ₩34,488 | ₩34,381 | ₩34,381 | -0.31% | 2만 |
|---|
| 2026.01.09 | ₩34,340 | ₩34,515 | ₩34,340 | ₩34,475 | +0.39% | 1.9만 |
|---|
| 2026.01.08 | ₩34,461 | ₩34,461 | ₩34,327 | ₩34,340 | -0.35% | 3.1만 |
|---|
| 2026.01.07 | ₩34,381 | ₩34,475 | ₩34,381 | ₩34,394 | +0.04% | 2.3만 |
|---|
| 2026.01.06 | ₩34,407 | ₩34,421 | ₩34,354 | ₩34,421 | +0.04% | 2.5만 |
|---|
| 2026.01.05 | ₩34,327 | ₩34,466 | ₩34,327 | ₩34,401 | +0.21% | 4.4만 |
|---|
| 2026.01.02 | ₩34,314 | ₩34,381 | ₩34,260 | ₩34,331 | +0.05% | 2.6만 |
|---|
| 2025.12.31 | ₩34,233 | ₩34,314 | ₩34,143 | ₩34,314 | +0.24% | 4.4만 |
|---|
| 2025.12.30 | ₩34,180 | ₩34,206 | ₩34,126 | ₩34,206 | +0.08% | 2만 |
|---|
| 2025.12.29 | ₩34,086 | ₩34,220 | ₩34,059 | ₩34,139 | +0.16% | 5.1만 |
|---|
| 2025.12.26 | ₩34,729 | ₩34,770 | ₩34,718 | ₩34,763 | +0.10% | 3.6만 |
|---|
| 2025.12.24 | ₩34,622 | ₩34,728 | ₩34,622 | ₩34,702 | +0.23% | 1.5만 |
|---|
| 2025.12.23 | ₩34,699 | ₩34,729 | ₩34,635 | ₩34,689 | -0.03% | 1.3만 |
|---|
| 2025.12.22 | ₩34,729 | ₩34,729 | ₩34,676 | ₩34,702 | -0.08% | 3.7만 |
|---|
| 2025.12.19 | ₩34,729 | ₩34,729 | ₩34,568 | ₩34,649 | -0.23% | 3.3만 |
|---|
| 2025.12.18 | ₩34,662 | ₩34,743 | ₩34,609 | ₩34,743 | +0.23% | 1.9만 |
|---|
| 2025.12.17 | ₩34,689 | ₩34,716 | ₩34,568 | ₩34,669 | -0.06% | 3.2만 |
|---|
| 2025.12.16 | ₩34,662 | ₩34,716 | ₩34,515 | ₩34,676 | +0.04% | 8.1만 |
|---|
| 2025.12.15 | ₩34,649 | ₩34,662 | ₩34,595 | ₩34,662 | +0.04% | 2.7만 |
|---|
| 2025.12.12 | ₩34,528 | ₩34,649 | ₩34,528 | ₩34,649 | +0.35% | 3.7만 |
|---|
| 2025.12.11 | ₩34,622 | ₩34,642 | ₩34,515 | ₩34,635 | +0.04% | 9.6만 |
|---|
| 2025.12.10 | ₩34,635 | ₩34,635 | ₩34,528 | ₩34,609 | -0.08% | 3만 |
|---|
| 2025.12.09 | ₩34,501 | ₩34,635 | ₩34,488 | ₩34,635 | +0.39% | 2.6만 |
|---|
| 2025.12.08 | ₩34,475 | ₩34,582 | ₩34,448 | ₩34,582 | +0.31% | 2.5만 |
|---|
| 2025.12.05 | ₩34,555 | ₩34,555 | ₩34,421 | ₩34,508 | -0.14% | 2.6만 |
|---|
| 2025.12.04 | ₩34,555 | ₩34,555 | ₩34,501 | ₩34,555 | 0.00% | 2.3만 |
|---|
| 2025.12.03 | ₩34,555 | ₩34,555 | ₩34,528 | ₩34,555 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩34,407 | ₩34,555 | ₩34,407 | ₩34,528 | +0.35% | 3.1만 |
|---|
| 2025.12.01 | ₩34,407 | ₩34,501 | ₩34,394 | ₩34,475 | +0.19% | 4.5만 |
|---|
| 2025.11.28 | ₩34,367 | ₩34,421 | ₩34,327 | ₩34,421 | +0.16% | 9.6천 |
|---|
| 2025.11.26 | ₩34,381 | ₩34,421 | ₩34,317 | ₩34,407 | +0.08% | 2.4만 |
|---|
| 2025.11.25 | ₩34,327 | ₩34,394 | ₩34,233 | ₩34,394 | +0.20% | 1.3만 |
|---|
| 2025.11.24 | ₩34,314 | ₩34,340 | ₩34,233 | ₩34,300 | -0.04% | 9.9천 |
|---|
| 2025.11.21 | ₩34,252 | ₩34,327 | ₩34,220 | ₩34,314 | +0.18% | 3.3만 |
|---|
| 2025.11.20 | ₩34,260 | ₩34,367 | ₩34,220 | ₩34,220 | -0.12% | 3.1만 |
|---|
| 2025.11.19 | ₩34,247 | ₩34,406 | ₩34,247 | ₩34,260 | +0.04% | 2.4만 |
|---|
| 2025.11.18 | ₩34,354 | ₩34,434 | ₩34,273 | ₩34,300 | -0.16% | 1.5만 |
|---|
| 2025.11.17 | ₩34,325 | ₩34,434 | ₩34,274 | ₩34,394 | +0.20% | 2만 |
|---|
| 2025.11.14 | ₩34,354 | ₩34,434 | ₩34,273 | ₩34,273 | -0.23% | 2.4만 |
|---|
| 2025.11.13 | ₩34,220 | ₩34,327 | ₩34,220 | ₩34,288 | +0.20% | 2.5만 |
|---|
| 2025.11.12 | ₩34,260 | ₩34,367 | ₩34,247 | ₩34,353 | +0.27% | 1.4만 |
|---|
| 2025.11.11 | ₩34,340 | ₩34,405 | ₩34,304 | ₩34,354 | +0.04% | 7.9천 |
|---|
| 2025.11.10 | ₩34,260 | ₩34,327 | ₩34,206 | ₩34,307 | +0.14% | 1.9만 |
|---|
| 2025.11.07 | ₩34,247 | ₩34,260 | ₩34,153 | ₩34,233 | -0.04% | 2.1만 |
|---|
| 2025.11.06 | ₩34,193 | ₩34,260 | ₩34,126 | ₩34,206 | +0.04% | 2.3만 |
|---|
| 2025.11.05 | ₩34,099 | ₩34,220 | ₩34,086 | ₩34,166 | +0.20% | 4.7만 |
|---|
| 2025.11.04 | ₩34,166 | ₩34,247 | ₩34,045 | ₩34,099 | -0.20% | 3.6만 |
|---|
| 2025.11.03 | ₩34,206 | ₩34,260 | ₩34,059 | ₩34,180 | -0.08% | 5.3만 |
|---|
| 2025.10.31 | ₩34,300 | ₩34,488 | ₩34,072 | ₩34,193 | -0.31% | 9.1만 |
|---|
| 2025.10.30 | ₩34,434 | ₩34,555 | ₩34,260 | ₩34,294 | -0.41% | 2.7만 |
|---|
| 2025.10.29 | ₩34,475 | ₩34,555 | ₩34,434 | ₩34,461 | -0.04% | 1.7만 |
|---|
| 2025.10.28 | ₩34,421 | ₩34,488 | ₩34,381 | ₩34,488 | +0.19% | 8.2천 |
|---|
| 2025.10.27 | ₩34,488 | ₩34,488 | ₩34,354 | ₩34,414 | -0.21% | 2.2만 |
|---|
| 2025.10.24 | ₩34,354 | ₩34,501 | ₩34,340 | ₩34,407 | +0.16% | 2.5만 |
|---|
| 2025.10.23 | ₩34,515 | ₩34,555 | ₩34,340 | ₩34,340 | -0.51% | 1.6만 |
|---|
| 2025.10.22 | ₩34,635 | ₩34,635 | ₩34,367 | ₩34,448 | -0.54% | 2.1만 |
|---|
| 2025.10.21 | ₩34,434 | ₩34,635 | ₩34,434 | ₩34,635 | +0.58% | 2.5만 |
|---|
| 2025.10.20 | ₩34,434 | ₩34,495 | ₩34,361 | ₩34,488 | +0.16% | 3.5만 |
|---|
| 2025.10.17 | ₩34,273 | ₩34,448 | ₩34,180 | ₩34,287 | +0.04% | 3.2만 |
|---|
| 2025.10.16 | ₩34,448 | ₩34,494 | ₩34,086 | ₩34,180 | -0.78% | 4.3만 |
|---|
| 2025.10.15 | ₩34,528 | ₩34,566 | ₩34,354 | ₩34,434 | -0.27% | 1.6만 |
|---|
| 2025.10.14 | ₩34,347 | ₩34,568 | ₩34,347 | ₩34,460 | +0.33% | 1.5만 |
|---|
| 2025.10.13 | ₩34,220 | ₩34,501 | ₩34,194 | ₩34,412 | +0.56% | 4.1만 |
|---|
| 2025.10.10 | ₩34,220 | ₩34,540 | ₩34,193 | ₩34,193 | -0.08% | 3만 |
|---|
