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 | ₩33,819 | ₩33,972 | ₩33,805 | ₩33,805 | -0.04% | 2.3만 |
| 2026.10.08 | ₩33,732 | ₩33,892 | ₩33,598 | ₩33,810 | +0.23% | 3.9만 |
| 2026.10.07 | ₩33,798 | ₩33,985 | ₩33,598 | ₩33,638 | -0.47% | 5.9만 |
| 2026.10.06 | ₩33,985 | ₩34,172 | ₩33,798 | ₩33,865 | -0.35% | 3.4만 |
| 2026.10.05 | ₩33,959 | ₩34,172 | ₩33,798 | ₩33,852 | -0.31% | 2.9만 |
| 2026.10.02 | ₩34,092 | ₩34,306 | ₩33,772 | ₩33,892 | -0.59% | 6.3만 |
| 2026.10.01 | ₩34,039 | ₩34,159 | ₩33,947 | ₩34,092 | +0.16% | 3.2만 |
| 2026.09.30 | ₩34,025 | ₩34,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,879 |
| ₩34,066 |
| +0.12% |
| 9만 |
| 2026.09.29 | ₩33,598 | ₩34,159 | ₩33,598 | ₩33,999 | +1.19% | 6.5만 |
|---|
| 2026.09.28 | ₩33,772 | ₩33,825 | ₩33,505 | ₩33,718 | -0.16% | 7.8만 |
|---|
| 2026.09.25 | ₩34,239 | ₩34,364 | ₩34,226 | ₩34,252 | +0.04% | 3.4만 |
|---|
| 2026.09.24 | ₩34,199 | ₩34,293 | ₩34,199 | ₩34,273 | +0.21% | 3.2만 |
|---|
| 2026.09.23 | ₩34,145 | ₩34,266 | ₩34,132 | ₩34,186 | +0.12% | 3만 |
|---|
| 2026.09.22 | ₩34,186 | ₩34,266 | ₩34,132 | ₩34,186 | 0.00% | 3.7만 |
|---|
| 2026.09.21 | ₩34,146 | ₩34,197 | ₩34,132 | ₩34,146 | 0.00% | 3만 |
|---|
| 2026.09.18 | ₩34,239 | ₩34,306 | ₩34,132 | ₩34,132 | -0.31% | 2.5만 |
|---|
| 2026.09.17 | ₩34,132 | ₩34,252 | ₩34,132 | ₩34,172 | +0.12% | 3.1만 |
|---|
| 2026.09.16 | ₩34,199 | ₩34,279 | ₩34,119 | ₩34,179 | -0.06% | 1.6만 |
|---|
| 2026.09.15 | ₩34,119 | ₩34,146 | ₩34,092 | ₩34,146 | +0.08% | 2.5만 |
|---|
| 2026.09.14 | ₩34,079 | ₩34,206 | ₩34,079 | ₩34,092 | +0.04% | 1.9만 |
|---|
| 2026.09.11 | ₩34,119 | ₩34,199 | ₩34,012 | ₩34,052 | -0.20% | 4.7만 |
|---|
| 2026.09.10 | ₩34,106 | ₩34,199 | ₩34,092 | ₩34,119 | +0.04% | 4.6만 |
|---|
| 2026.09.09 | ₩34,106 | ₩34,199 | ₩34,105 | ₩34,132 | +0.08% | 2.7만 |
|---|
| 2026.09.08 | ₩34,106 | ₩34,199 | ₩34,052 | ₩34,159 | +0.16% | 2만 |
|---|
| 2026.09.04 | ₩33,985 | ₩34,119 | ₩33,985 | ₩33,999 | +0.04% | 1.5만 |
|---|
| 2026.09.03 | ₩34,079 | ₩34,146 | ₩34,066 | ₩34,066 | -0.04% | 2.3만 |
|---|
| 2026.09.02 | ₩34,039 | ₩34,079 | ₩34,039 | ₩34,067 | +0.08% | 1.8만 |
|---|
| 2026.09.01 | ₩33,972 | ₩34,079 | ₩33,972 | ₩34,066 | +0.28% | 2.4만 |
|---|
| 2026.08.31 | ₩34,052 | ₩34,126 | ₩33,972 | ₩33,972 | -0.24% | 5.1만 |
|---|
| 2026.08.28 | ₩34,132 | ₩34,226 | ₩34,079 | ₩34,079 | -0.16% | 1.7만 |
|---|
| 2026.08.27 | ₩34,146 | ₩34,226 | ₩34,005 | ₩34,106 | -0.12% | 2.8만 |
|---|
| 2026.08.26 | ₩34,186 | ₩34,206 | ₩34,106 | ₩34,119 | -0.20% | 1.7만 |
|---|
| 2026.08.25 | ₩34,132 | ₩34,186 | ₩34,132 | ₩34,132 | 0.00% | 2.6만 |
|---|
| 2026.08.24 | ₩34,079 | ₩34,186 | ₩34,079 | ₩34,146 | +0.20% | 1.9만 |
|---|
| 2026.08.21 | ₩34,146 | ₩34,192 | ₩34,039 | ₩34,106 | -0.12% | 3.1만 |
|---|
| 2026.08.20 | ₩34,159 | ₩34,225 | ₩34,092 | ₩34,106 | -0.16% | 3.5만 |
|---|
| 2026.08.19 | ₩34,212 | ₩34,226 | ₩34,132 | ₩34,146 | -0.20% | 2.9만 |
|---|
| 2026.08.18 | ₩34,132 | ₩34,170 | ₩34,092 | ₩34,106 | -0.08% | 1.9만 |
|---|
| 2026.08.17 | ₩34,186 | ₩34,226 | ₩34,118 | ₩34,132 | -0.16% | 1.4만 |
|---|
| 2026.08.14 | ₩34,212 | ₩34,291 | ₩34,115 | ₩34,186 | -0.08% | 1.2만 |
|---|
| 2026.08.13 | ₩34,119 | ₩34,266 | ₩34,106 | ₩34,139 | +0.06% | 2.9만 |
|---|
| 2026.08.12 | ₩34,132 | ₩34,132 | ₩34,025 | ₩34,119 | -0.04% | 1.8만 |
|---|
| 2026.08.11 | ₩34,212 | ₩34,212 | ₩34,052 | ₩34,070 | -0.42% | 1.6만 |
|---|
| 2026.08.10 | ₩34,266 | ₩34,266 | ₩34,052 | ₩34,052 | -0.62% | 2만 |
|---|
| 2026.08.07 | ₩34,159 | ₩34,319 | ₩34,159 | ₩34,172 | +0.04% | 2.9만 |
|---|
| 2026.08.06 | ₩34,159 | ₩34,319 | ₩34,159 | ₩34,172 | +0.04% | 3.3만 |
|---|
| 2026.08.05 | ₩34,186 | ₩34,293 | ₩34,172 | ₩34,199 | +0.04% | 2.1만 |
|---|
| 2026.08.04 | ₩34,226 | ₩34,239 | ₩34,146 | ₩34,186 | -0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩34,066 | ₩34,226 | ₩33,986 | ₩34,226 | +0.47% | 1.1만 |
|---|
| 2026.07.31 | ₩33,985 | ₩34,186 | ₩33,985 | ₩34,079 | +0.28% | 5.2만 |
|---|
| 2026.07.30 | ₩33,919 | ₩34,025 | ₩33,852 | ₩33,959 | +0.12% | 2.7만 |
|---|
| 2026.07.29 | ₩33,892 | ₩33,934 | ₩33,825 | ₩33,919 | +0.08% | 1.6만 |
|---|
| 2026.07.28 | ₩33,932 | ₩33,945 | ₩33,865 | ₩33,865 | -0.20% | 2만 |
|---|
| 2026.07.27 | ₩33,839 | ₩33,945 | ₩33,839 | ₩33,852 | +0.04% | 4.3만 |
|---|
| 2026.07.24 | ₩33,932 | ₩33,932 | ₩33,772 | ₩33,812 | -0.35% | 2.9만 |
|---|
| 2026.07.23 | ₩33,772 | ₩33,919 | ₩33,772 | ₩33,785 | +0.04% | 1.8만 |
|---|
| 2026.07.22 | ₩33,945 | ₩33,945 | ₩33,825 | ₩33,852 | -0.28% | 1.5만 |
|---|
| 2026.07.21 | ₩33,852 | ₩33,945 | ₩33,852 | ₩33,852 | 0.00% | 2.1만 |
|---|
| 2026.07.20 | ₩33,852 | ₩33,892 | ₩33,852 | ₩33,852 | 0.00% | 2.6만 |
|---|
| 2026.07.17 | ₩33,859 | ₩33,945 | ₩33,785 | ₩33,852 | -0.02% | 2.5만 |
|---|
| 2026.07.16 | ₩33,825 | ₩33,879 | ₩33,825 | ₩33,865 | +0.12% | 2.9만 |
|---|
| 2026.07.15 | ₩33,879 | ₩33,892 | ₩33,827 | ₩33,852 | -0.08% | 1.7만 |
|---|
| 2026.07.14 | ₩33,852 | ₩33,889 | ₩33,825 | ₩33,879 | +0.08% | 3.1만 |
|---|
| 2026.07.13 | ₩33,825 | ₩33,892 | ₩33,825 | ₩33,825 | +0.00% | 2.4만 |
|---|
| 2026.07.10 | ₩33,865 | ₩33,892 | ₩33,825 | ₩33,825 | -0.12% | 9.2천 |
|---|
| 2026.07.09 | ₩33,932 | ₩33,932 | ₩33,812 | ₩33,859 | -0.22% | 1.8만 |
|---|
| 2026.07.08 | ₩33,812 | ₩33,959 | ₩33,812 | ₩33,852 | +0.12% | 2.4만 |
|---|
| 2026.07.07 | ₩33,919 | ₩33,959 | ₩33,812 | ₩33,879 | -0.12% | 2.1만 |
|---|
| 2026.07.06 | ₩33,892 | ₩33,919 | ₩33,812 | ₩33,905 | +0.04% | 2.9만 |
|---|
| 2026.07.02 | ₩33,839 | ₩33,892 | ₩33,798 | ₩33,865 | +0.08% | 2.5만 |
|---|
| 2026.07.01 | ₩33,692 | ₩33,785 | ₩33,665 | ₩33,785 | +0.28% | 3.6만 |
|---|
| 2026.06.30 | ₩33,705 | ₩33,905 | ₩33,665 | ₩33,665 | -0.12% | 19.3만 |
|---|
| 2026.06.29 | ₩33,718 | ₩33,798 | ₩33,692 | ₩33,758 | +0.12% | 3.4만 |
|---|
| 2026.06.26 | ₩33,625 | ₩33,745 | ₩33,585 | ₩33,745 | +0.36% | 6.9만 |
|---|
| 2026.06.25 | ₩34,373 | ₩34,480 | ₩34,252 | ₩34,266 | -0.31% | 5.6만 |
|---|
| 2026.06.24 | ₩34,506 | ₩34,506 | ₩34,346 | ₩34,346 | -0.46% | 3.6만 |
|---|
| 2026.06.23 | ₩34,359 | ₩34,413 | ₩34,346 | ₩34,346 | -0.04% | 3.7만 |
|---|
| 2026.06.22 | ₩34,386 | ₩34,465 | ₩34,346 | ₩34,359 | -0.08% | 1.8만 |
|---|
| 2026.06.18 | ₩34,346 | ₩34,573 | ₩34,346 | ₩34,573 | +0.66% | 3.6만 |
|---|
| 2026.06.17 | ₩34,346 | ₩34,439 | ₩34,346 | ₩34,346 | 0.00% | 1.7만 |
|---|
| 2026.06.16 | ₩34,520 | ₩34,560 | ₩34,319 | ₩34,346 | -0.50% | 4.7만 |
|---|
| 2026.06.15 | ₩34,266 | ₩34,653 | ₩34,266 | ₩34,522 | +0.75% | 3.3만 |
|---|
| 2026.06.12 | ₩34,159 | ₩34,445 | ₩34,159 | ₩34,253 | +0.27% | 8천 |
|---|
| 2026.06.11 | ₩34,346 | ₩34,346 | ₩34,259 | ₩34,306 | -0.12% | 1.1만 |
|---|
| 2026.06.10 | ₩34,286 | ₩34,319 | ₩34,212 | ₩34,266 | -0.06% | 1.8만 |
|---|
| 2026.06.09 | ₩34,252 | ₩34,378 | ₩34,199 | ₩34,239 | -0.04% | 1.1만 |
|---|
| 2026.06.08 | ₩34,453 | ₩34,453 | ₩34,239 | ₩34,293 | -0.47% | 2.2만 |
|---|
| 2026.06.05 | ₩34,252 | ₩34,359 | ₩34,239 | ₩34,359 | +0.31% | 1.2만 |
|---|
| 2026.06.04 | ₩34,239 | ₩34,413 | ₩34,239 | ₩34,252 | +0.04% | 7.3만 |
|---|
| 2026.06.03 | ₩34,319 | ₩34,319 | ₩34,279 | ₩34,306 | -0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩34,333 | ₩34,346 | ₩34,226 | ₩34,279 | -0.16% | 2만 |
|---|
| 2026.06.01 | ₩34,266 | ₩34,333 | ₩34,186 | ₩34,333 | +0.19% | 4.5만 |
|---|
| 2026.05.29 | ₩34,186 | ₩34,266 | ₩34,119 | ₩34,159 | -0.08% | 4.8만 |
|---|
| 2026.05.28 | ₩34,052 | ₩34,199 | ₩34,052 | ₩34,186 | +0.39% | 3.3만 |
|---|
| 2026.05.27 | ₩34,186 | ₩34,186 | ₩34,106 | ₩34,159 | -0.08% | 2만 |
|---|
| 2026.05.26 | ₩34,159 | ₩34,186 | ₩34,106 | ₩34,132 | -0.08% | 2.2만 |
|---|
| 2026.05.22 | ₩34,119 | ₩34,186 | ₩34,079 | ₩34,172 | +0.16% | 3.5만 |
|---|
| 2026.05.21 | ₩34,119 | ₩34,119 | ₩34,052 | ₩34,119 | 0.00% | 2.4만 |
|---|
| 2026.05.20 | ₩34,106 | ₩34,119 | ₩34,052 | ₩34,118 | +0.04% | 3.2만 |
|---|
| 2026.05.19 | ₩34,066 | ₩34,106 | ₩34,032 | ₩34,106 | +0.12% | 3.4만 |
|---|
| 2026.05.18 | ₩34,039 | ₩34,106 | ₩34,038 | ₩34,059 | +0.06% | 2.4만 |
|---|
| 2026.05.15 | ₩34,039 | ₩34,039 | ₩33,945 | ₩34,039 | 0.00% | 2.3만 |
|---|
| 2026.05.14 | ₩34,012 | ₩34,052 | ₩33,985 | ₩34,012 | 0.00% | 2.6만 |
|---|
| 2026.05.13 | ₩34,012 | ₩34,012 | ₩33,985 | ₩34,011 | -0.00% | 1.7만 |
|---|
| 2026.05.12 | ₩33,919 | ₩33,999 | ₩33,919 | ₩33,999 | +0.24% | 2.3만 |
|---|
| 2026.05.11 | ₩33,985 | ₩34,012 | ₩33,945 | ₩33,972 | -0.04% | 2.8만 |
|---|
| 2026.05.08 | ₩33,959 | ₩34,012 | ₩33,919 | ₩33,985 | +0.08% | 3.5만 |
|---|
| 2026.05.07 | ₩33,933 | ₩33,963 | ₩33,919 | ₩33,958 | +0.07% | 1.9만 |
|---|
| 2026.05.06 | ₩33,905 | ₩33,959 | ₩33,865 | ₩33,959 | +0.16% | 2.5만 |
|---|
| 2026.05.05 | ₩33,919 | ₩33,944 | ₩33,879 | ₩33,905 | -0.04% | 2.5만 |
|---|
| 2026.05.04 | ₩33,865 | ₩33,959 | ₩33,825 | ₩33,879 | +0.04% | 4.4만 |
|---|
| 2026.05.01 | ₩33,912 | ₩33,985 | ₩33,865 | ₩33,919 | +0.02% | 1.8만 |
|---|
| 2026.04.30 | ₩33,892 | ₩33,952 | ₩33,832 | ₩33,945 | +0.16% | 1.9만 |
|---|
| 2026.04.29 | ₩33,859 | ₩33,905 | ₩33,825 | ₩33,865 | +0.02% | 1.6만 |
|---|
| 2026.04.28 | ₩33,839 | ₩33,852 | ₩33,798 | ₩33,852 | +0.04% | 4.1만 |
|---|
| 2026.04.27 | ₩33,818 | ₩33,852 | ₩33,798 | ₩33,825 | +0.02% | 1.7만 |
|---|
| 2026.04.24 | ₩33,825 | ₩33,852 | ₩33,812 | ₩33,839 | +0.04% | 2.3만 |
|---|
| 2026.04.23 | ₩33,839 | ₩33,839 | ₩33,798 | ₩33,825 | -0.04% | 2.2만 |
|---|
| 2026.04.22 | ₩33,798 | ₩33,812 | ₩33,785 | ₩33,812 | +0.04% | 2.3만 |
|---|
| 2026.04.21 | ₩33,798 | ₩33,839 | ₩33,772 | ₩33,785 | -0.04% | 3.1만 |
|---|
| 2026.04.20 | ₩33,825 | ₩33,852 | ₩33,758 | ₩33,798 | -0.08% | 3.7만 |
|---|
| 2026.04.17 | ₩33,852 | ₩33,919 | ₩33,772 | ₩33,825 | -0.08% | 5.6만 |
|---|
| 2026.04.16 | ₩33,798 | ₩33,825 | ₩33,718 | ₩33,812 | +0.04% | 2.5만 |
|---|
| 2026.04.15 | ₩33,785 | ₩33,879 | ₩33,785 | ₩33,839 | +0.16% | 4.3만 |
|---|
| 2026.04.14 | ₩33,852 | ₩33,879 | ₩33,812 | ₩33,839 | -0.04% | 4.5만 |
|---|
| 2026.04.13 | ₩33,772 | ₩33,852 | ₩33,732 | ₩33,839 | +0.20% | 4.4만 |
|---|
| 2026.04.10 | ₩33,745 | ₩33,798 | ₩33,732 | ₩33,772 | +0.08% | 3.5만 |
|---|
| 2026.04.09 | ₩33,745 | ₩33,785 | ₩33,705 | ₩33,745 | 0.00% | 2.9만 |
|---|
| 2026.04.08 | ₩33,839 | ₩33,839 | ₩33,678 | ₩33,732 | -0.32% | 6.7만 |
|---|
| 2026.04.07 | ₩33,692 | ₩33,705 | ₩33,612 | ₩33,678 | -0.04% | 5만 |
|---|
| 2026.04.06 | ₩33,758 | ₩33,758 | ₩33,612 | ₩33,705 | -0.16% | 7.2만 |
|---|
| 2026.04.02 | ₩33,585 | ₩33,758 | ₩33,585 | ₩33,758 | +0.52% | 4.4만 |
|---|
| 2026.04.01 | ₩33,678 | ₩33,745 | ₩33,638 | ₩33,692 | +0.04% | 7.4만 |
|---|
| 2026.03.31 | ₩33,732 | ₩33,745 | ₩33,545 | ₩33,612 | -0.36% | 17.7만 |
|---|
| 2026.03.30 | ₩33,732 | ₩33,745 | ₩33,585 | ₩33,672 | -0.18% | 6만 |
|---|
| 2026.03.27 | ₩33,732 | ₩33,758 | ₩33,585 | ₩33,692 | -0.12% | 6만 |
|---|
| 2026.03.26 | ₩34,146 | ₩34,346 | ₩34,146 | ₩34,333 | +0.55% | 4.8만 |
|---|
| 2026.03.25 | ₩34,279 | ₩34,480 | ₩34,277 | ₩34,279 | 0.00% | 2.1만 |
|---|
| 2026.03.24 | ₩34,132 | ₩34,293 | ₩34,132 | ₩34,252 | +0.35% | 1.9만 |
|---|
| 2026.03.23 | ₩34,212 | ₩34,317 | ₩34,199 | ₩34,293 | +0.23% | 3.2만 |
|---|
| 2026.03.20 | ₩34,219 | ₩34,252 | ₩34,146 | ₩34,212 | -0.02% | 3.1만 |
|---|
| 2026.03.19 | ₩34,187 | ₩34,274 | ₩34,172 | ₩34,226 | +0.11% | 2.5만 |
|---|
| 2026.03.18 | ₩34,293 | ₩34,293 | ₩34,226 | ₩34,226 | -0.19% | 1.4만 |
|---|
| 2026.03.17 | ₩34,172 | ₩34,293 | ₩34,172 | ₩34,279 | +0.31% | 3.9만 |
|---|
| 2026.03.16 | ₩34,333 | ₩34,333 | ₩34,159 | ₩34,159 | -0.51% | 2.1만 |
|---|
| 2026.03.13 | ₩34,199 | ₩34,293 | ₩34,146 | ₩34,146 | -0.16% | 6.6만 |
|---|
| 2026.03.12 | ₩34,239 | ₩34,252 | ₩34,186 | ₩34,239 | 0.00% | 1.8만 |
|---|
| 2026.03.11 | ₩34,199 | ₩34,293 | ₩34,186 | ₩34,199 | 0.00% | 1.6만 |
|---|
| 2026.03.10 | ₩34,346 | ₩34,367 | ₩34,199 | ₩34,199 | -0.43% | 7 |
|---|
| 2026.03.09 | ₩34,293 | ₩34,386 | ₩34,293 | ₩34,346 | +0.16% | 7 |
|---|
| 2026.03.06 | ₩34,359 | ₩34,382 | ₩34,319 | ₩34,333 | -0.08% | 7 |
|---|
| 2026.03.05 | ₩34,359 | ₩34,399 | ₩34,359 | ₩34,359 | 0.00% | 7 |
|---|
| 2026.03.04 | ₩34,399 | ₩34,399 | ₩34,319 | ₩34,333 | -0.19% | 7 |
|---|
| 2026.03.03 | ₩34,359 | ₩34,399 | ₩34,319 | ₩34,346 | -0.04% | 7 |
|---|
| 2026.03.02 | ₩34,373 | ₩34,426 | ₩34,239 | ₩34,359 | -0.04% | 7 |
|---|
| 2026.02.27 | ₩34,319 | ₩34,373 | ₩34,226 | ₩34,373 | +0.16% | 7 |
|---|
| 2026.02.26 | ₩34,426 | ₩34,493 | ₩34,279 | ₩34,319 | -0.31% | 4.8만 |
|---|
| 2026.02.25 | ₩34,586 | ₩34,586 | ₩34,346 | ₩34,346 | -0.69% | 7 |
|---|
| 2026.02.24 | ₩34,560 | ₩34,640 | ₩34,480 | ₩34,480 | -0.23% | 7 |
|---|
| 2026.02.23 | ₩34,626 | ₩34,635 | ₩34,506 | ₩34,560 | -0.19% | 7 |
|---|
| 2026.02.20 | ₩34,613 | ₩34,626 | ₩34,520 | ₩34,626 | +0.04% | 1.3만 |
|---|
| 2026.02.19 | ₩34,453 | ₩34,680 | ₩34,453 | ₩34,520 | +0.19% | 2.6만 |
|---|
| 2026.02.18 | ₩34,653 | ₩34,707 | ₩34,520 | ₩34,520 | -0.39% | 3.9만 |
|---|
| 2026.02.17 | ₩34,413 | ₩34,653 | ₩34,413 | ₩34,640 | +0.66% | 6.8만 |
|---|
| 2026.02.13 | ₩34,399 | ₩34,506 | ₩34,346 | ₩34,506 | +0.31% | 2.8만 |
|---|
| 2026.02.12 | ₩34,279 | ₩34,399 | ₩34,252 | ₩34,346 | +0.19% | 3.7만 |
|---|
| 2026.02.11 | ₩34,252 | ₩34,293 | ₩34,186 | ₩34,293 | +0.12% | 2.5만 |
|---|
| 2026.02.10 | ₩34,346 | ₩34,359 | ₩34,159 | ₩34,159 | -0.54% | 4.2만 |
|---|
| 2026.02.09 | ₩34,293 | ₩34,359 | ₩34,271 | ₩34,339 | +0.14% | 2만 |
|---|
| 2026.02.06 | ₩34,226 | ₩34,282 | ₩34,186 | ₩34,226 | 0.00% | 2.4만 |
|---|
| 2026.02.05 | ₩34,266 | ₩34,266 | ₩34,173 | ₩34,186 | -0.23% | 1.6만 |
|---|
| 2026.02.04 | ₩34,232 | ₩34,279 | ₩34,159 | ₩34,186 | -0.14% | 2.9만 |
|---|
| 2026.02.03 | ₩34,279 | ₩34,293 | ₩34,159 | ₩34,279 | 0.00% | 2.6만 |
|---|
| 2026.02.02 | ₩34,186 | ₩34,332 | ₩34,186 | ₩34,199 | +0.04% | 2.4만 |
|---|
| 2026.01.30 | ₩34,386 | ₩34,439 | ₩34,066 | ₩34,186 | -0.58% | 6.4만 |
|---|
| 2026.01.29 | ₩34,439 | ₩34,533 | ₩34,293 | ₩34,306 | -0.39% | 4.4만 |
|---|
| 2026.01.28 | ₩34,379 | ₩34,453 | ₩34,345 | ₩34,439 | +0.17% | 2.7만 |
|---|
| 2026.01.27 | ₩34,373 | ₩34,466 | ₩34,354 | ₩34,465 | +0.27% | 2.2만 |
|---|
| 2026.01.26 | ₩34,266 | ₩34,373 | ₩34,252 | ₩34,373 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩34,373 | ₩34,373 | ₩34,173 | ₩34,359 | -0.04% | 2.1만 |
|---|
| 2026.01.22 | ₩34,252 | ₩34,306 | ₩34,186 | ₩34,306 | +0.16% | 2.4만 |
|---|
| 2026.01.21 | ₩34,161 | ₩34,252 | ₩34,161 | ₩34,252 | +0.27% | 1.6만 |
|---|
| 2026.01.20 | ₩34,172 | ₩34,252 | ₩34,066 | ₩34,159 | -0.04% | 1.5만 |
|---|
| 2026.01.16 | ₩34,212 | ₩34,252 | ₩34,159 | ₩34,172 | -0.12% | 2.4만 |
|---|
| 2026.01.15 | ₩34,212 | ₩34,306 | ₩34,146 | ₩34,212 | 0.00% | 3.2만 |
|---|
| 2026.01.14 | ₩34,279 | ₩34,346 | ₩34,052 | ₩34,132 | -0.43% | 8.5만 |
|---|
| 2026.01.13 | ₩34,252 | ₩34,346 | ₩34,252 | ₩34,319 | +0.19% | 2만 |
|---|
| 2026.01.12 | ₩34,346 | ₩34,346 | ₩34,239 | ₩34,239 | -0.31% | 2만 |
|---|
| 2026.01.09 | ₩34,199 | ₩34,373 | ₩34,199 | ₩34,333 | +0.39% | 1.9만 |
|---|
| 2026.01.08 | ₩34,319 | ₩34,319 | ₩34,186 | ₩34,199 | -0.35% | 3.1만 |
|---|
| 2026.01.07 | ₩34,239 | ₩34,333 | ₩34,239 | ₩34,252 | +0.04% | 2.3만 |
|---|
| 2026.01.06 | ₩34,266 | ₩34,279 | ₩34,212 | ₩34,279 | +0.04% | 2.5만 |
|---|
| 2026.01.05 | ₩34,186 | ₩34,324 | ₩34,186 | ₩34,259 | +0.21% | 4.4만 |
|---|
| 2026.01.02 | ₩34,172 | ₩34,239 | ₩34,119 | ₩34,189 | +0.05% | 2.6만 |
|---|
| 2025.12.31 | ₩34,092 | ₩34,172 | ₩34,002 | ₩34,172 | +0.24% | 4.4만 |
|---|
| 2025.12.30 | ₩34,039 | ₩34,066 | ₩33,985 | ₩34,066 | +0.08% | 2만 |
|---|
| 2025.12.29 | ₩33,945 | ₩34,079 | ₩33,919 | ₩33,999 | +0.16% | 5.1만 |
|---|
| 2025.12.26 | ₩34,586 | ₩34,626 | ₩34,575 | ₩34,620 | +0.10% | 3.6만 |
|---|
| 2025.12.24 | ₩34,480 | ₩34,585 | ₩34,480 | ₩34,560 | +0.23% | 1.5만 |
|---|
| 2025.12.23 | ₩34,556 | ₩34,586 | ₩34,493 | ₩34,546 | -0.03% | 1.3만 |
|---|
| 2025.12.22 | ₩34,586 | ₩34,586 | ₩34,533 | ₩34,560 | -0.08% | 3.7만 |
|---|
| 2025.12.19 | ₩34,586 | ₩34,586 | ₩34,426 | ₩34,506 | -0.23% | 3.3만 |
|---|
| 2025.12.18 | ₩34,520 | ₩34,600 | ₩34,466 | ₩34,600 | +0.23% | 1.9만 |
|---|
| 2025.12.17 | ₩34,546 | ₩34,573 | ₩34,426 | ₩34,526 | -0.06% | 3.2만 |
|---|
| 2025.12.16 | ₩34,520 | ₩34,573 | ₩34,373 | ₩34,533 | +0.04% | 8.1만 |
|---|
| 2025.12.15 | ₩34,506 | ₩34,520 | ₩34,453 | ₩34,520 | +0.04% | 2.7만 |
|---|
| 2025.12.12 | ₩34,386 | ₩34,506 | ₩34,386 | ₩34,506 | +0.35% | 3.7만 |
|---|
| 2025.12.11 | ₩34,480 | ₩34,500 | ₩34,373 | ₩34,493 | +0.04% | 9.6만 |
|---|
| 2025.12.10 | ₩34,493 | ₩34,493 | ₩34,386 | ₩34,466 | -0.08% | 3만 |
|---|
| 2025.12.09 | ₩34,359 | ₩34,493 | ₩34,346 | ₩34,493 | +0.39% | 2.6만 |
|---|
| 2025.12.08 | ₩34,333 | ₩34,439 | ₩34,306 | ₩34,439 | +0.31% | 2.5만 |
|---|
| 2025.12.05 | ₩34,413 | ₩34,413 | ₩34,279 | ₩34,366 | -0.14% | 2.6만 |
|---|
| 2025.12.04 | ₩34,413 | ₩34,413 | ₩34,359 | ₩34,413 | 0.00% | 2.3만 |
|---|
| 2025.12.03 | ₩34,413 | ₩34,413 | ₩34,386 | ₩34,413 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩34,266 | ₩34,413 | ₩34,266 | ₩34,386 | +0.35% | 3.1만 |
|---|
| 2025.12.01 | ₩34,266 | ₩34,359 | ₩34,252 | ₩34,333 | +0.19% | 4.5만 |
|---|
| 2025.11.28 | ₩34,226 | ₩34,279 | ₩34,186 | ₩34,279 | +0.16% | 9.6천 |
|---|
| 2025.11.26 | ₩34,239 | ₩34,279 | ₩34,176 | ₩34,266 | +0.08% | 2.4만 |
|---|
| 2025.11.25 | ₩34,186 | ₩34,252 | ₩34,092 | ₩34,252 | +0.20% | 1.3만 |
|---|
| 2025.11.24 | ₩34,172 | ₩34,199 | ₩34,092 | ₩34,159 | -0.04% | 9.9천 |
|---|
| 2025.11.21 | ₩34,111 | ₩34,186 | ₩34,079 | ₩34,172 | +0.18% | 3.3만 |
|---|
| 2025.11.20 | ₩34,119 | ₩34,226 | ₩34,079 | ₩34,079 | -0.12% | 3.1만 |
|---|
| 2025.11.19 | ₩34,106 | ₩34,265 | ₩34,106 | ₩34,119 | +0.04% | 2.4만 |
|---|
| 2025.11.18 | ₩34,212 | ₩34,293 | ₩34,132 | ₩34,159 | -0.16% | 1.5만 |
|---|
| 2025.11.17 | ₩34,184 | ₩34,293 | ₩34,132 | ₩34,252 | +0.20% | 2만 |
|---|
| 2025.11.14 | ₩34,212 | ₩34,293 | ₩34,132 | ₩34,132 | -0.23% | 2.4만 |
|---|
| 2025.11.13 | ₩34,079 | ₩34,186 | ₩34,079 | ₩34,146 | +0.20% | 2.5만 |
|---|
| 2025.11.12 | ₩34,119 | ₩34,226 | ₩34,106 | ₩34,212 | +0.27% | 1.4만 |
|---|
| 2025.11.11 | ₩34,199 | ₩34,264 | ₩34,163 | ₩34,212 | +0.04% | 7.9천 |
|---|
| 2025.11.10 | ₩34,119 | ₩34,186 | ₩34,066 | ₩34,166 | +0.14% | 1.9만 |
|---|
| 2025.11.07 | ₩34,106 | ₩34,119 | ₩34,012 | ₩34,092 | -0.04% | 2.1만 |
|---|
| 2025.11.06 | ₩34,052 | ₩34,119 | ₩33,985 | ₩34,066 | +0.04% | 2.3만 |
|---|
| 2025.11.05 | ₩33,959 | ₩34,079 | ₩33,945 | ₩34,025 | +0.20% | 4.7만 |
|---|
| 2025.11.04 | ₩34,025 | ₩34,106 | ₩33,905 | ₩33,959 | -0.20% | 3.6만 |
|---|
| 2025.11.03 | ₩34,066 | ₩34,119 | ₩33,919 | ₩34,039 | -0.08% | 5.3만 |
|---|
| 2025.10.31 | ₩34,159 | ₩34,346 | ₩33,932 | ₩34,052 | -0.31% | 9.1만 |
|---|
| 2025.10.30 | ₩34,293 | ₩34,413 | ₩34,119 | ₩34,152 | -0.41% | 2.7만 |
|---|
| 2025.10.29 | ₩34,333 | ₩34,413 | ₩34,293 | ₩34,319 | -0.04% | 1.7만 |
|---|
| 2025.10.28 | ₩34,279 | ₩34,346 | ₩34,239 | ₩34,346 | +0.19% | 8.2천 |
|---|
| 2025.10.27 | ₩34,346 | ₩34,346 | ₩34,212 | ₩34,273 | -0.21% | 2.2만 |
|---|
| 2025.10.24 | ₩34,212 | ₩34,359 | ₩34,199 | ₩34,266 | +0.16% | 2.5만 |
|---|
| 2025.10.23 | ₩34,373 | ₩34,413 | ₩34,199 | ₩34,199 | -0.51% | 1.6만 |
|---|
| 2025.10.22 | ₩34,493 | ₩34,493 | ₩34,226 | ₩34,306 | -0.54% | 2.1만 |
|---|
| 2025.10.21 | ₩34,293 | ₩34,493 | ₩34,293 | ₩34,493 | +0.58% | 2.5만 |
|---|
| 2025.10.20 | ₩34,293 | ₩34,353 | ₩34,219 | ₩34,346 | +0.16% | 3.5만 |
|---|
| 2025.10.17 | ₩34,132 | ₩34,306 | ₩34,039 | ₩34,146 | +0.04% | 3.2만 |
|---|
| 2025.10.16 | ₩34,306 | ₩34,352 | ₩33,945 | ₩34,039 | -0.78% | 4.3만 |
|---|
| 2025.10.15 | ₩34,386 | ₩34,424 | ₩34,212 | ₩34,293 | -0.27% | 1.6만 |
|---|
| 2025.10.14 | ₩34,206 | ₩34,426 | ₩34,206 | ₩34,318 | +0.33% | 1.5만 |
|---|
| 2025.10.13 | ₩34,079 | ₩34,359 | ₩34,053 | ₩34,271 | +0.56% | 4.1만 |
|---|
| 2025.10.10 | ₩34,079 | ₩34,398 | ₩34,052 | ₩34,052 | -0.08% | 3만 |
|---|
