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 | ₩33,803 | ₩33,956 | ₩33,789 | ₩33,789 | -0.04% | 2.3만 |
| 2026.10.08 | ₩33,716 | ₩33,876 | ₩33,582 | ₩33,794 | +0.23% | 3.9만 |
| 2026.10.07 | ₩33,783 | ₩33,969 | ₩33,582 | ₩33,622 | -0.47% | 5.9만 |
| 2026.10.06 | ₩33,969 | ₩34,156 | ₩33,783 | ₩33,849 | -0.35% | 3.4만 |
| 2026.10.05 | ₩33,943 | ₩34,156 | ₩33,783 | ₩33,836 | -0.31% | 2.9만 |
| 2026.10.02 | ₩34,076 | ₩34,290 | ₩33,756 | ₩33,876 | -0.59% | 6.3만 |
| 2026.10.01 | ₩34,023 | ₩34,143 | ₩33,931 | ₩34,076 | +0.16% | 3.2만 |
| 2026.09.30 | ₩34,009 | ₩34,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,863 |
| ₩34,049 |
| +0.12% |
| 9만 |
| 2026.09.29 | ₩33,582 | ₩34,143 | ₩33,582 | ₩33,983 | +1.19% | 6.5만 |
|---|
| 2026.09.28 | ₩33,756 | ₩33,809 | ₩33,489 | ₩33,702 | -0.16% | 7.8만 |
|---|
| 2026.09.25 | ₩34,223 | ₩34,348 | ₩34,210 | ₩34,236 | +0.04% | 3.4만 |
|---|
| 2026.09.24 | ₩34,183 | ₩34,276 | ₩34,183 | ₩34,256 | +0.21% | 3.2만 |
|---|
| 2026.09.23 | ₩34,129 | ₩34,250 | ₩34,116 | ₩34,170 | +0.12% | 3만 |
|---|
| 2026.09.22 | ₩34,170 | ₩34,250 | ₩34,116 | ₩34,170 | 0.00% | 3.7만 |
|---|
| 2026.09.21 | ₩34,130 | ₩34,181 | ₩34,116 | ₩34,130 | 0.00% | 3만 |
|---|
| 2026.09.18 | ₩34,223 | ₩34,290 | ₩34,116 | ₩34,116 | -0.31% | 2.5만 |
|---|
| 2026.09.17 | ₩34,116 | ₩34,236 | ₩34,116 | ₩34,156 | +0.12% | 3.1만 |
|---|
| 2026.09.16 | ₩34,183 | ₩34,263 | ₩34,103 | ₩34,163 | -0.06% | 1.6만 |
|---|
| 2026.09.15 | ₩34,103 | ₩34,130 | ₩34,076 | ₩34,130 | +0.08% | 2.5만 |
|---|
| 2026.09.14 | ₩34,063 | ₩34,190 | ₩34,063 | ₩34,076 | +0.04% | 1.9만 |
|---|
| 2026.09.11 | ₩34,103 | ₩34,183 | ₩33,996 | ₩34,036 | -0.20% | 4.7만 |
|---|
| 2026.09.10 | ₩34,090 | ₩34,183 | ₩34,076 | ₩34,103 | +0.04% | 4.6만 |
|---|
| 2026.09.09 | ₩34,090 | ₩34,183 | ₩34,089 | ₩34,116 | +0.08% | 2.7만 |
|---|
| 2026.09.08 | ₩34,090 | ₩34,183 | ₩34,036 | ₩34,143 | +0.16% | 2만 |
|---|
| 2026.09.04 | ₩33,969 | ₩34,103 | ₩33,969 | ₩33,983 | +0.04% | 1.5만 |
|---|
| 2026.09.03 | ₩34,063 | ₩34,130 | ₩34,049 | ₩34,049 | -0.04% | 2.3만 |
|---|
| 2026.09.02 | ₩34,023 | ₩34,063 | ₩34,023 | ₩34,051 | +0.08% | 1.8만 |
|---|
| 2026.09.01 | ₩33,956 | ₩34,063 | ₩33,956 | ₩34,049 | +0.28% | 2.4만 |
|---|
| 2026.08.31 | ₩34,036 | ₩34,110 | ₩33,956 | ₩33,956 | -0.24% | 5.1만 |
|---|
| 2026.08.28 | ₩34,116 | ₩34,210 | ₩34,063 | ₩34,063 | -0.16% | 1.7만 |
|---|
| 2026.08.27 | ₩34,130 | ₩34,210 | ₩33,989 | ₩34,090 | -0.12% | 2.8만 |
|---|
| 2026.08.26 | ₩34,170 | ₩34,190 | ₩34,090 | ₩34,103 | -0.20% | 1.7만 |
|---|
| 2026.08.25 | ₩34,116 | ₩34,170 | ₩34,116 | ₩34,116 | 0.00% | 2.6만 |
|---|
| 2026.08.24 | ₩34,063 | ₩34,170 | ₩34,063 | ₩34,130 | +0.20% | 1.9만 |
|---|
| 2026.08.21 | ₩34,130 | ₩34,176 | ₩34,023 | ₩34,090 | -0.12% | 3.1만 |
|---|
| 2026.08.20 | ₩34,143 | ₩34,209 | ₩34,076 | ₩34,090 | -0.16% | 3.5만 |
|---|
| 2026.08.19 | ₩34,196 | ₩34,210 | ₩34,116 | ₩34,130 | -0.20% | 2.9만 |
|---|
| 2026.08.18 | ₩34,116 | ₩34,154 | ₩34,076 | ₩34,090 | -0.08% | 1.9만 |
|---|
| 2026.08.17 | ₩34,170 | ₩34,210 | ₩34,102 | ₩34,116 | -0.16% | 1.4만 |
|---|
| 2026.08.14 | ₩34,196 | ₩34,275 | ₩34,099 | ₩34,170 | -0.08% | 1.2만 |
|---|
| 2026.08.13 | ₩34,103 | ₩34,250 | ₩34,090 | ₩34,123 | +0.06% | 2.9만 |
|---|
| 2026.08.12 | ₩34,116 | ₩34,116 | ₩34,009 | ₩34,103 | -0.04% | 1.8만 |
|---|
| 2026.08.11 | ₩34,196 | ₩34,196 | ₩34,036 | ₩34,054 | -0.42% | 1.6만 |
|---|
| 2026.08.10 | ₩34,250 | ₩34,250 | ₩34,036 | ₩34,036 | -0.62% | 2만 |
|---|
| 2026.08.07 | ₩34,143 | ₩34,303 | ₩34,143 | ₩34,156 | +0.04% | 2.9만 |
|---|
| 2026.08.06 | ₩34,143 | ₩34,303 | ₩34,143 | ₩34,156 | +0.04% | 3.3만 |
|---|
| 2026.08.05 | ₩34,170 | ₩34,276 | ₩34,156 | ₩34,183 | +0.04% | 2.1만 |
|---|
| 2026.08.04 | ₩34,210 | ₩34,223 | ₩34,130 | ₩34,170 | -0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩34,049 | ₩34,210 | ₩33,970 | ₩34,210 | +0.47% | 1.1만 |
|---|
| 2026.07.31 | ₩33,969 | ₩34,170 | ₩33,969 | ₩34,063 | +0.28% | 5.2만 |
|---|
| 2026.07.30 | ₩33,903 | ₩34,009 | ₩33,836 | ₩33,943 | +0.12% | 2.7만 |
|---|
| 2026.07.29 | ₩33,876 | ₩33,918 | ₩33,809 | ₩33,903 | +0.08% | 1.6만 |
|---|
| 2026.07.28 | ₩33,916 | ₩33,929 | ₩33,849 | ₩33,849 | -0.20% | 2만 |
|---|
| 2026.07.27 | ₩33,823 | ₩33,929 | ₩33,823 | ₩33,836 | +0.04% | 4.3만 |
|---|
| 2026.07.24 | ₩33,916 | ₩33,916 | ₩33,756 | ₩33,796 | -0.35% | 2.9만 |
|---|
| 2026.07.23 | ₩33,756 | ₩33,903 | ₩33,756 | ₩33,769 | +0.04% | 1.8만 |
|---|
| 2026.07.22 | ₩33,929 | ₩33,929 | ₩33,809 | ₩33,836 | -0.28% | 1.5만 |
|---|
| 2026.07.21 | ₩33,836 | ₩33,929 | ₩33,836 | ₩33,836 | 0.00% | 2.1만 |
|---|
| 2026.07.20 | ₩33,836 | ₩33,876 | ₩33,836 | ₩33,836 | 0.00% | 2.6만 |
|---|
| 2026.07.17 | ₩33,843 | ₩33,929 | ₩33,769 | ₩33,836 | -0.02% | 2.5만 |
|---|
| 2026.07.16 | ₩33,809 | ₩33,863 | ₩33,809 | ₩33,849 | +0.12% | 2.9만 |
|---|
| 2026.07.15 | ₩33,863 | ₩33,876 | ₩33,811 | ₩33,836 | -0.08% | 1.7만 |
|---|
| 2026.07.14 | ₩33,836 | ₩33,873 | ₩33,809 | ₩33,863 | +0.08% | 3.1만 |
|---|
| 2026.07.13 | ₩33,809 | ₩33,876 | ₩33,809 | ₩33,809 | +0.00% | 2.4만 |
|---|
| 2026.07.10 | ₩33,849 | ₩33,876 | ₩33,809 | ₩33,809 | -0.12% | 9.2천 |
|---|
| 2026.07.09 | ₩33,916 | ₩33,916 | ₩33,796 | ₩33,843 | -0.22% | 1.8만 |
|---|
| 2026.07.08 | ₩33,796 | ₩33,943 | ₩33,796 | ₩33,836 | +0.12% | 2.4만 |
|---|
| 2026.07.07 | ₩33,903 | ₩33,943 | ₩33,796 | ₩33,863 | -0.12% | 2.1만 |
|---|
| 2026.07.06 | ₩33,876 | ₩33,903 | ₩33,796 | ₩33,889 | +0.04% | 2.9만 |
|---|
| 2026.07.02 | ₩33,823 | ₩33,876 | ₩33,783 | ₩33,849 | +0.08% | 2.5만 |
|---|
| 2026.07.01 | ₩33,676 | ₩33,769 | ₩33,649 | ₩33,769 | +0.28% | 3.6만 |
|---|
| 2026.06.30 | ₩33,689 | ₩33,889 | ₩33,649 | ₩33,649 | -0.12% | 19.3만 |
|---|
| 2026.06.29 | ₩33,702 | ₩33,783 | ₩33,676 | ₩33,742 | +0.12% | 3.4만 |
|---|
| 2026.06.26 | ₩33,609 | ₩33,729 | ₩33,569 | ₩33,729 | +0.36% | 6.9만 |
|---|
| 2026.06.25 | ₩34,356 | ₩34,463 | ₩34,236 | ₩34,250 | -0.31% | 5.6만 |
|---|
| 2026.06.24 | ₩34,490 | ₩34,490 | ₩34,330 | ₩34,330 | -0.46% | 3.6만 |
|---|
| 2026.06.23 | ₩34,343 | ₩34,397 | ₩34,330 | ₩34,330 | -0.04% | 3.7만 |
|---|
| 2026.06.22 | ₩34,370 | ₩34,448 | ₩34,330 | ₩34,343 | -0.08% | 1.8만 |
|---|
| 2026.06.18 | ₩34,330 | ₩34,557 | ₩34,330 | ₩34,557 | +0.66% | 3.6만 |
|---|
| 2026.06.17 | ₩34,330 | ₩34,423 | ₩34,330 | ₩34,330 | 0.00% | 1.7만 |
|---|
| 2026.06.16 | ₩34,503 | ₩34,543 | ₩34,303 | ₩34,330 | -0.50% | 4.7만 |
|---|
| 2026.06.15 | ₩34,250 | ₩34,637 | ₩34,250 | ₩34,506 | +0.75% | 3.3만 |
|---|
| 2026.06.12 | ₩34,143 | ₩34,429 | ₩34,143 | ₩34,236 | +0.27% | 8천 |
|---|
| 2026.06.11 | ₩34,330 | ₩34,330 | ₩34,243 | ₩34,290 | -0.12% | 1.1만 |
|---|
| 2026.06.10 | ₩34,270 | ₩34,303 | ₩34,196 | ₩34,250 | -0.06% | 1.8만 |
|---|
| 2026.06.09 | ₩34,236 | ₩34,362 | ₩34,183 | ₩34,223 | -0.04% | 1.1만 |
|---|
| 2026.06.08 | ₩34,437 | ₩34,437 | ₩34,223 | ₩34,276 | -0.47% | 2.2만 |
|---|
| 2026.06.05 | ₩34,236 | ₩34,343 | ₩34,223 | ₩34,343 | +0.31% | 1.2만 |
|---|
| 2026.06.04 | ₩34,223 | ₩34,397 | ₩34,223 | ₩34,236 | +0.04% | 7.3만 |
|---|
| 2026.06.03 | ₩34,303 | ₩34,303 | ₩34,263 | ₩34,290 | -0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩34,316 | ₩34,330 | ₩34,210 | ₩34,263 | -0.16% | 2만 |
|---|
| 2026.06.01 | ₩34,250 | ₩34,316 | ₩34,170 | ₩34,316 | +0.19% | 4.5만 |
|---|
| 2026.05.29 | ₩34,170 | ₩34,250 | ₩34,103 | ₩34,143 | -0.08% | 4.8만 |
|---|
| 2026.05.28 | ₩34,036 | ₩34,183 | ₩34,036 | ₩34,170 | +0.39% | 3.3만 |
|---|
| 2026.05.27 | ₩34,170 | ₩34,170 | ₩34,090 | ₩34,143 | -0.08% | 2만 |
|---|
| 2026.05.26 | ₩34,143 | ₩34,170 | ₩34,090 | ₩34,116 | -0.08% | 2.2만 |
|---|
| 2026.05.22 | ₩34,103 | ₩34,170 | ₩34,063 | ₩34,156 | +0.16% | 3.5만 |
|---|
| 2026.05.21 | ₩34,103 | ₩34,103 | ₩34,036 | ₩34,103 | 0.00% | 2.4만 |
|---|
| 2026.05.20 | ₩34,090 | ₩34,103 | ₩34,036 | ₩34,102 | +0.04% | 3.2만 |
|---|
| 2026.05.19 | ₩34,049 | ₩34,090 | ₩34,016 | ₩34,090 | +0.12% | 3.4만 |
|---|
| 2026.05.18 | ₩34,023 | ₩34,090 | ₩34,022 | ₩34,043 | +0.06% | 2.4만 |
|---|
| 2026.05.15 | ₩34,023 | ₩34,023 | ₩33,929 | ₩34,023 | 0.00% | 2.3만 |
|---|
| 2026.05.14 | ₩33,996 | ₩34,036 | ₩33,969 | ₩33,996 | 0.00% | 2.6만 |
|---|
| 2026.05.13 | ₩33,996 | ₩33,996 | ₩33,969 | ₩33,995 | -0.00% | 1.7만 |
|---|
| 2026.05.12 | ₩33,903 | ₩33,983 | ₩33,903 | ₩33,983 | +0.24% | 2.3만 |
|---|
| 2026.05.11 | ₩33,969 | ₩33,996 | ₩33,929 | ₩33,956 | -0.04% | 2.8만 |
|---|
| 2026.05.08 | ₩33,943 | ₩33,996 | ₩33,903 | ₩33,969 | +0.08% | 3.5만 |
|---|
| 2026.05.07 | ₩33,917 | ₩33,947 | ₩33,903 | ₩33,942 | +0.07% | 1.9만 |
|---|
| 2026.05.06 | ₩33,889 | ₩33,943 | ₩33,849 | ₩33,943 | +0.16% | 2.5만 |
|---|
| 2026.05.05 | ₩33,903 | ₩33,928 | ₩33,863 | ₩33,889 | -0.04% | 2.5만 |
|---|
| 2026.05.04 | ₩33,849 | ₩33,943 | ₩33,809 | ₩33,863 | +0.04% | 4.4만 |
|---|
| 2026.05.01 | ₩33,896 | ₩33,969 | ₩33,849 | ₩33,903 | +0.02% | 1.8만 |
|---|
| 2026.04.30 | ₩33,876 | ₩33,936 | ₩33,816 | ₩33,929 | +0.16% | 1.9만 |
|---|
| 2026.04.29 | ₩33,843 | ₩33,889 | ₩33,809 | ₩33,849 | +0.02% | 1.6만 |
|---|
| 2026.04.28 | ₩33,823 | ₩33,836 | ₩33,783 | ₩33,836 | +0.04% | 4.1만 |
|---|
| 2026.04.27 | ₩33,803 | ₩33,836 | ₩33,783 | ₩33,809 | +0.02% | 1.7만 |
|---|
| 2026.04.24 | ₩33,809 | ₩33,836 | ₩33,796 | ₩33,823 | +0.04% | 2.3만 |
|---|
| 2026.04.23 | ₩33,823 | ₩33,823 | ₩33,783 | ₩33,809 | -0.04% | 2.2만 |
|---|
| 2026.04.22 | ₩33,783 | ₩33,796 | ₩33,769 | ₩33,796 | +0.04% | 2.3만 |
|---|
| 2026.04.21 | ₩33,783 | ₩33,823 | ₩33,756 | ₩33,769 | -0.04% | 3.1만 |
|---|
| 2026.04.20 | ₩33,809 | ₩33,836 | ₩33,742 | ₩33,783 | -0.08% | 3.7만 |
|---|
| 2026.04.17 | ₩33,836 | ₩33,903 | ₩33,756 | ₩33,809 | -0.08% | 5.6만 |
|---|
| 2026.04.16 | ₩33,783 | ₩33,809 | ₩33,702 | ₩33,796 | +0.04% | 2.5만 |
|---|
| 2026.04.15 | ₩33,769 | ₩33,863 | ₩33,769 | ₩33,823 | +0.16% | 4.3만 |
|---|
| 2026.04.14 | ₩33,836 | ₩33,863 | ₩33,796 | ₩33,823 | -0.04% | 4.5만 |
|---|
| 2026.04.13 | ₩33,756 | ₩33,836 | ₩33,716 | ₩33,823 | +0.20% | 4.4만 |
|---|
| 2026.04.10 | ₩33,729 | ₩33,783 | ₩33,717 | ₩33,756 | +0.08% | 3.5만 |
|---|
| 2026.04.09 | ₩33,729 | ₩33,769 | ₩33,689 | ₩33,729 | 0.00% | 2.9만 |
|---|
| 2026.04.08 | ₩33,823 | ₩33,823 | ₩33,662 | ₩33,716 | -0.32% | 6.7만 |
|---|
| 2026.04.07 | ₩33,676 | ₩33,689 | ₩33,596 | ₩33,662 | -0.04% | 5만 |
|---|
| 2026.04.06 | ₩33,742 | ₩33,742 | ₩33,596 | ₩33,689 | -0.16% | 7.2만 |
|---|
| 2026.04.02 | ₩33,569 | ₩33,742 | ₩33,569 | ₩33,742 | +0.52% | 4.4만 |
|---|
| 2026.04.01 | ₩33,662 | ₩33,729 | ₩33,622 | ₩33,676 | +0.04% | 7.4만 |
|---|
| 2026.03.31 | ₩33,716 | ₩33,729 | ₩33,529 | ₩33,596 | -0.36% | 17.7만 |
|---|
| 2026.03.30 | ₩33,716 | ₩33,729 | ₩33,569 | ₩33,656 | -0.18% | 6만 |
|---|
| 2026.03.27 | ₩33,716 | ₩33,742 | ₩33,569 | ₩33,676 | -0.12% | 6만 |
|---|
| 2026.03.26 | ₩34,130 | ₩34,330 | ₩34,130 | ₩34,316 | +0.55% | 4.8만 |
|---|
| 2026.03.25 | ₩34,263 | ₩34,463 | ₩34,261 | ₩34,263 | 0.00% | 2.1만 |
|---|
| 2026.03.24 | ₩34,116 | ₩34,276 | ₩34,116 | ₩34,236 | +0.35% | 1.9만 |
|---|
| 2026.03.23 | ₩34,196 | ₩34,301 | ₩34,183 | ₩34,276 | +0.23% | 3.2만 |
|---|
| 2026.03.20 | ₩34,203 | ₩34,236 | ₩34,130 | ₩34,196 | -0.02% | 3.1만 |
|---|
| 2026.03.19 | ₩34,171 | ₩34,258 | ₩34,156 | ₩34,210 | +0.11% | 2.5만 |
|---|
| 2026.03.18 | ₩34,276 | ₩34,276 | ₩34,210 | ₩34,210 | -0.19% | 1.4만 |
|---|
| 2026.03.17 | ₩34,156 | ₩34,276 | ₩34,156 | ₩34,263 | +0.31% | 3.9만 |
|---|
| 2026.03.16 | ₩34,316 | ₩34,316 | ₩34,143 | ₩34,143 | -0.51% | 2.1만 |
|---|
| 2026.03.13 | ₩34,183 | ₩34,276 | ₩34,130 | ₩34,130 | -0.16% | 6.6만 |
|---|
| 2026.03.12 | ₩34,223 | ₩34,236 | ₩34,170 | ₩34,223 | 0.00% | 1.8만 |
|---|
| 2026.03.11 | ₩34,183 | ₩34,276 | ₩34,170 | ₩34,183 | 0.00% | 1.6만 |
|---|
| 2026.03.10 | ₩34,330 | ₩34,350 | ₩34,183 | ₩34,183 | -0.43% | 7 |
|---|
| 2026.03.09 | ₩34,276 | ₩34,370 | ₩34,276 | ₩34,330 | +0.16% | 7 |
|---|
| 2026.03.06 | ₩34,343 | ₩34,366 | ₩34,303 | ₩34,316 | -0.08% | 7 |
|---|
| 2026.03.05 | ₩34,343 | ₩34,383 | ₩34,343 | ₩34,343 | 0.00% | 7 |
|---|
| 2026.03.04 | ₩34,383 | ₩34,383 | ₩34,303 | ₩34,316 | -0.19% | 7 |
|---|
| 2026.03.03 | ₩34,343 | ₩34,383 | ₩34,303 | ₩34,330 | -0.04% | 7 |
|---|
| 2026.03.02 | ₩34,356 | ₩34,410 | ₩34,223 | ₩34,343 | -0.04% | 7 |
|---|
| 2026.02.27 | ₩34,303 | ₩34,356 | ₩34,210 | ₩34,356 | +0.16% | 7 |
|---|
| 2026.02.26 | ₩34,410 | ₩34,476 | ₩34,263 | ₩34,303 | -0.31% | 4.8만 |
|---|
| 2026.02.25 | ₩34,570 | ₩34,570 | ₩34,330 | ₩34,330 | -0.69% | 7 |
|---|
| 2026.02.24 | ₩34,543 | ₩34,623 | ₩34,463 | ₩34,463 | -0.23% | 7 |
|---|
| 2026.02.23 | ₩34,610 | ₩34,619 | ₩34,490 | ₩34,543 | -0.19% | 7 |
|---|
| 2026.02.20 | ₩34,597 | ₩34,610 | ₩34,503 | ₩34,610 | +0.04% | 1.3만 |
|---|
| 2026.02.19 | ₩34,437 | ₩34,663 | ₩34,437 | ₩34,503 | +0.19% | 2.6만 |
|---|
| 2026.02.18 | ₩34,637 | ₩34,690 | ₩34,503 | ₩34,503 | -0.39% | 3.9만 |
|---|
| 2026.02.17 | ₩34,397 | ₩34,637 | ₩34,397 | ₩34,623 | +0.66% | 6.8만 |
|---|
| 2026.02.13 | ₩34,383 | ₩34,490 | ₩34,330 | ₩34,490 | +0.31% | 2.8만 |
|---|
| 2026.02.12 | ₩34,263 | ₩34,383 | ₩34,236 | ₩34,330 | +0.19% | 3.7만 |
|---|
| 2026.02.11 | ₩34,236 | ₩34,276 | ₩34,170 | ₩34,276 | +0.12% | 2.5만 |
|---|
| 2026.02.10 | ₩34,330 | ₩34,343 | ₩34,143 | ₩34,143 | -0.54% | 4.2만 |
|---|
| 2026.02.09 | ₩34,276 | ₩34,343 | ₩34,254 | ₩34,323 | +0.14% | 2만 |
|---|
| 2026.02.06 | ₩34,210 | ₩34,265 | ₩34,170 | ₩34,210 | 0.00% | 2.4만 |
|---|
| 2026.02.05 | ₩34,250 | ₩34,250 | ₩34,156 | ₩34,170 | -0.23% | 1.6만 |
|---|
| 2026.02.04 | ₩34,216 | ₩34,263 | ₩34,143 | ₩34,170 | -0.14% | 2.9만 |
|---|
| 2026.02.03 | ₩34,263 | ₩34,276 | ₩34,143 | ₩34,263 | 0.00% | 2.6만 |
|---|
| 2026.02.02 | ₩34,170 | ₩34,316 | ₩34,170 | ₩34,183 | +0.04% | 2.4만 |
|---|
| 2026.01.30 | ₩34,370 | ₩34,423 | ₩34,049 | ₩34,170 | -0.58% | 6.4만 |
|---|
| 2026.01.29 | ₩34,423 | ₩34,517 | ₩34,276 | ₩34,290 | -0.39% | 4.4만 |
|---|
| 2026.01.28 | ₩34,363 | ₩34,437 | ₩34,328 | ₩34,423 | +0.17% | 2.7만 |
|---|
| 2026.01.27 | ₩34,356 | ₩34,450 | ₩34,338 | ₩34,449 | +0.27% | 2.2만 |
|---|
| 2026.01.26 | ₩34,250 | ₩34,356 | ₩34,236 | ₩34,356 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩34,356 | ₩34,356 | ₩34,156 | ₩34,343 | -0.04% | 2.1만 |
|---|
| 2026.01.22 | ₩34,236 | ₩34,290 | ₩34,170 | ₩34,290 | +0.16% | 2.4만 |
|---|
| 2026.01.21 | ₩34,145 | ₩34,236 | ₩34,145 | ₩34,236 | +0.27% | 1.6만 |
|---|
| 2026.01.20 | ₩34,156 | ₩34,236 | ₩34,050 | ₩34,143 | -0.04% | 1.5만 |
|---|
| 2026.01.16 | ₩34,196 | ₩34,236 | ₩34,143 | ₩34,156 | -0.12% | 2.4만 |
|---|
| 2026.01.15 | ₩34,196 | ₩34,290 | ₩34,130 | ₩34,196 | 0.00% | 3.2만 |
|---|
| 2026.01.14 | ₩34,263 | ₩34,330 | ₩34,036 | ₩34,116 | -0.43% | 8.5만 |
|---|
| 2026.01.13 | ₩34,236 | ₩34,330 | ₩34,236 | ₩34,303 | +0.19% | 2만 |
|---|
| 2026.01.12 | ₩34,330 | ₩34,330 | ₩34,223 | ₩34,223 | -0.31% | 2만 |
|---|
| 2026.01.09 | ₩34,183 | ₩34,356 | ₩34,183 | ₩34,316 | +0.39% | 1.9만 |
|---|
| 2026.01.08 | ₩34,303 | ₩34,303 | ₩34,170 | ₩34,183 | -0.35% | 3.1만 |
|---|
| 2026.01.07 | ₩34,223 | ₩34,316 | ₩34,223 | ₩34,236 | +0.04% | 2.3만 |
|---|
| 2026.01.06 | ₩34,250 | ₩34,263 | ₩34,196 | ₩34,263 | +0.04% | 2.5만 |
|---|
| 2026.01.05 | ₩34,170 | ₩34,308 | ₩34,170 | ₩34,243 | +0.21% | 4.4만 |
|---|
| 2026.01.02 | ₩34,156 | ₩34,223 | ₩34,103 | ₩34,173 | +0.05% | 2.6만 |
|---|
| 2025.12.31 | ₩34,076 | ₩34,156 | ₩33,986 | ₩34,156 | +0.24% | 4.4만 |
|---|
| 2025.12.30 | ₩34,023 | ₩34,049 | ₩33,969 | ₩34,049 | +0.08% | 2만 |
|---|
| 2025.12.29 | ₩33,929 | ₩34,063 | ₩33,903 | ₩33,983 | +0.16% | 5.1만 |
|---|
| 2025.12.26 | ₩34,570 | ₩34,610 | ₩34,558 | ₩34,603 | +0.10% | 3.6만 |
|---|
| 2025.12.24 | ₩34,463 | ₩34,569 | ₩34,463 | ₩34,543 | +0.23% | 1.5만 |
|---|
| 2025.12.23 | ₩34,540 | ₩34,570 | ₩34,477 | ₩34,530 | -0.03% | 1.3만 |
|---|
| 2025.12.22 | ₩34,570 | ₩34,570 | ₩34,517 | ₩34,543 | -0.08% | 3.7만 |
|---|
| 2025.12.19 | ₩34,570 | ₩34,570 | ₩34,410 | ₩34,490 | -0.23% | 3.3만 |
|---|
| 2025.12.18 | ₩34,503 | ₩34,583 | ₩34,450 | ₩34,583 | +0.23% | 1.9만 |
|---|
| 2025.12.17 | ₩34,530 | ₩34,557 | ₩34,410 | ₩34,510 | -0.06% | 3.2만 |
|---|
| 2025.12.16 | ₩34,503 | ₩34,557 | ₩34,356 | ₩34,517 | +0.04% | 8.1만 |
|---|
| 2025.12.15 | ₩34,490 | ₩34,503 | ₩34,437 | ₩34,503 | +0.04% | 2.7만 |
|---|
| 2025.12.12 | ₩34,370 | ₩34,490 | ₩34,370 | ₩34,490 | +0.35% | 3.7만 |
|---|
| 2025.12.11 | ₩34,463 | ₩34,483 | ₩34,356 | ₩34,477 | +0.04% | 9.6만 |
|---|
| 2025.12.10 | ₩34,477 | ₩34,477 | ₩34,370 | ₩34,450 | -0.08% | 3만 |
|---|
| 2025.12.09 | ₩34,343 | ₩34,477 | ₩34,330 | ₩34,477 | +0.39% | 2.6만 |
|---|
| 2025.12.08 | ₩34,316 | ₩34,423 | ₩34,290 | ₩34,423 | +0.31% | 2.5만 |
|---|
| 2025.12.05 | ₩34,397 | ₩34,397 | ₩34,263 | ₩34,350 | -0.14% | 2.6만 |
|---|
| 2025.12.04 | ₩34,397 | ₩34,397 | ₩34,343 | ₩34,397 | 0.00% | 2.3만 |
|---|
| 2025.12.03 | ₩34,397 | ₩34,397 | ₩34,370 | ₩34,397 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩34,250 | ₩34,397 | ₩34,250 | ₩34,370 | +0.35% | 3.1만 |
|---|
| 2025.12.01 | ₩34,250 | ₩34,343 | ₩34,236 | ₩34,316 | +0.19% | 4.5만 |
|---|
| 2025.11.28 | ₩34,210 | ₩34,263 | ₩34,170 | ₩34,263 | +0.16% | 9.6천 |
|---|
| 2025.11.26 | ₩34,223 | ₩34,263 | ₩34,159 | ₩34,250 | +0.08% | 2.4만 |
|---|
| 2025.11.25 | ₩34,170 | ₩34,236 | ₩34,076 | ₩34,236 | +0.20% | 1.3만 |
|---|
| 2025.11.24 | ₩34,156 | ₩34,183 | ₩34,076 | ₩34,143 | -0.04% | 9.9천 |
|---|
| 2025.11.21 | ₩34,094 | ₩34,170 | ₩34,063 | ₩34,156 | +0.18% | 3.3만 |
|---|
| 2025.11.20 | ₩34,103 | ₩34,210 | ₩34,063 | ₩34,063 | -0.12% | 3.1만 |
|---|
| 2025.11.19 | ₩34,090 | ₩34,248 | ₩34,090 | ₩34,103 | +0.04% | 2.4만 |
|---|
| 2025.11.18 | ₩34,196 | ₩34,276 | ₩34,116 | ₩34,143 | -0.16% | 1.5만 |
|---|
| 2025.11.17 | ₩34,168 | ₩34,276 | ₩34,116 | ₩34,236 | +0.20% | 2만 |
|---|
| 2025.11.14 | ₩34,196 | ₩34,276 | ₩34,116 | ₩34,116 | -0.23% | 2.4만 |
|---|
| 2025.11.13 | ₩34,063 | ₩34,170 | ₩34,063 | ₩34,130 | +0.20% | 2.5만 |
|---|
| 2025.11.12 | ₩34,103 | ₩34,210 | ₩34,090 | ₩34,196 | +0.27% | 1.4만 |
|---|
| 2025.11.11 | ₩34,183 | ₩34,247 | ₩34,147 | ₩34,196 | +0.04% | 7.9천 |
|---|
| 2025.11.10 | ₩34,103 | ₩34,170 | ₩34,049 | ₩34,150 | +0.14% | 1.9만 |
|---|
| 2025.11.07 | ₩34,090 | ₩34,103 | ₩33,996 | ₩34,076 | -0.04% | 2.1만 |
|---|
| 2025.11.06 | ₩34,036 | ₩34,103 | ₩33,969 | ₩34,049 | +0.04% | 2.3만 |
|---|
| 2025.11.05 | ₩33,943 | ₩34,063 | ₩33,929 | ₩34,009 | +0.20% | 4.7만 |
|---|
| 2025.11.04 | ₩34,009 | ₩34,090 | ₩33,889 | ₩33,943 | -0.20% | 3.6만 |
|---|
| 2025.11.03 | ₩34,049 | ₩34,103 | ₩33,903 | ₩34,023 | -0.08% | 5.3만 |
|---|
| 2025.10.31 | ₩34,143 | ₩34,330 | ₩33,916 | ₩34,036 | -0.31% | 9.1만 |
|---|
| 2025.10.30 | ₩34,276 | ₩34,397 | ₩34,103 | ₩34,136 | -0.41% | 2.7만 |
|---|
| 2025.10.29 | ₩34,316 | ₩34,396 | ₩34,276 | ₩34,303 | -0.04% | 1.7만 |
|---|
| 2025.10.28 | ₩34,263 | ₩34,330 | ₩34,223 | ₩34,330 | +0.19% | 8.2천 |
|---|
| 2025.10.27 | ₩34,330 | ₩34,330 | ₩34,196 | ₩34,256 | -0.21% | 2.2만 |
|---|
| 2025.10.24 | ₩34,196 | ₩34,343 | ₩34,183 | ₩34,250 | +0.16% | 2.5만 |
|---|
| 2025.10.23 | ₩34,356 | ₩34,397 | ₩34,183 | ₩34,183 | -0.51% | 1.6만 |
|---|
| 2025.10.22 | ₩34,477 | ₩34,477 | ₩34,210 | ₩34,290 | -0.54% | 2.1만 |
|---|
| 2025.10.21 | ₩34,276 | ₩34,477 | ₩34,276 | ₩34,477 | +0.58% | 2.5만 |
|---|
| 2025.10.20 | ₩34,276 | ₩34,336 | ₩34,203 | ₩34,330 | +0.16% | 3.5만 |
|---|
| 2025.10.17 | ₩34,116 | ₩34,290 | ₩34,023 | ₩34,130 | +0.04% | 3.2만 |
|---|
| 2025.10.16 | ₩34,290 | ₩34,336 | ₩33,929 | ₩34,023 | -0.78% | 4.3만 |
|---|
| 2025.10.15 | ₩34,370 | ₩34,407 | ₩34,196 | ₩34,276 | -0.27% | 1.6만 |
|---|
| 2025.10.14 | ₩34,190 | ₩34,410 | ₩34,190 | ₩34,302 | +0.33% | 1.5만 |
|---|
| 2025.10.13 | ₩34,063 | ₩34,343 | ₩34,037 | ₩34,254 | +0.56% | 4.1만 |
|---|
| 2025.10.10 | ₩34,063 | ₩34,381 | ₩34,036 | ₩34,036 | -0.08% | 3만 |
|---|
