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 | ₩33,802 | ₩33,955 | ₩33,788 | ₩33,788 | -0.04% | 2.3만 |
| 2026.10.08 | ₩33,715 | ₩33,875 | ₩33,581 | ₩33,793 | +0.23% | 3.9만 |
| 2026.10.07 | ₩33,781 | ₩33,968 | ₩33,581 | ₩33,621 | -0.47% | 5.9만 |
| 2026.10.06 | ₩33,968 | ₩34,155 | ₩33,781 | ₩33,848 | -0.35% | 3.4만 |
| 2026.10.05 | ₩33,941 | ₩34,155 | ₩33,781 | ₩33,835 | -0.31% | 2.9만 |
| 2026.10.02 | ₩34,075 | ₩34,288 | ₩33,755 | ₩33,875 | -0.59% | 6.3만 |
| 2026.10.01 | ₩34,022 | ₩34,142 | ₩33,929 | ₩34,075 | +0.16% | 3.2만 |
| 2026.09.30 | ₩34,008 | ₩34,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,861 |
| ₩34,048 |
| +0.12% |
| 9만 |
| 2026.09.29 | ₩33,581 | ₩34,142 | ₩33,581 | ₩33,981 | +1.19% | 6.5만 |
|---|
| 2026.09.28 | ₩33,755 | ₩33,808 | ₩33,488 | ₩33,701 | -0.16% | 7.8만 |
|---|
| 2026.09.25 | ₩34,222 | ₩34,346 | ₩34,208 | ₩34,235 | +0.04% | 3.4만 |
|---|
| 2026.09.24 | ₩34,182 | ₩34,275 | ₩34,182 | ₩34,255 | +0.21% | 3.2만 |
|---|
| 2026.09.23 | ₩34,128 | ₩34,248 | ₩34,115 | ₩34,168 | +0.12% | 3만 |
|---|
| 2026.09.22 | ₩34,168 | ₩34,248 | ₩34,115 | ₩34,168 | 0.00% | 3.7만 |
|---|
| 2026.09.21 | ₩34,128 | ₩34,180 | ₩34,115 | ₩34,128 | 0.00% | 3만 |
|---|
| 2026.09.18 | ₩34,222 | ₩34,288 | ₩34,115 | ₩34,115 | -0.31% | 2.5만 |
|---|
| 2026.09.17 | ₩34,115 | ₩34,235 | ₩34,115 | ₩34,155 | +0.12% | 3.1만 |
|---|
| 2026.09.16 | ₩34,182 | ₩34,262 | ₩34,102 | ₩34,162 | -0.06% | 1.6만 |
|---|
| 2026.09.15 | ₩34,102 | ₩34,128 | ₩34,075 | ₩34,128 | +0.08% | 2.5만 |
|---|
| 2026.09.14 | ₩34,062 | ₩34,188 | ₩34,062 | ₩34,075 | +0.04% | 1.9만 |
|---|
| 2026.09.11 | ₩34,102 | ₩34,182 | ₩33,995 | ₩34,035 | -0.20% | 4.7만 |
|---|
| 2026.09.10 | ₩34,088 | ₩34,182 | ₩34,075 | ₩34,102 | +0.04% | 4.6만 |
|---|
| 2026.09.09 | ₩34,088 | ₩34,182 | ₩34,088 | ₩34,115 | +0.08% | 2.7만 |
|---|
| 2026.09.08 | ₩34,088 | ₩34,182 | ₩34,035 | ₩34,142 | +0.16% | 2만 |
|---|
| 2026.09.04 | ₩33,968 | ₩34,102 | ₩33,968 | ₩33,981 | +0.04% | 1.5만 |
|---|
| 2026.09.03 | ₩34,062 | ₩34,128 | ₩34,048 | ₩34,048 | -0.04% | 2.3만 |
|---|
| 2026.09.02 | ₩34,022 | ₩34,062 | ₩34,022 | ₩34,050 | +0.08% | 1.8만 |
|---|
| 2026.09.01 | ₩33,955 | ₩34,062 | ₩33,955 | ₩34,048 | +0.28% | 2.4만 |
|---|
| 2026.08.31 | ₩34,035 | ₩34,108 | ₩33,955 | ₩33,955 | -0.24% | 5.1만 |
|---|
| 2026.08.28 | ₩34,115 | ₩34,208 | ₩34,062 | ₩34,062 | -0.16% | 1.7만 |
|---|
| 2026.08.27 | ₩34,128 | ₩34,208 | ₩33,988 | ₩34,088 | -0.12% | 2.8만 |
|---|
| 2026.08.26 | ₩34,168 | ₩34,188 | ₩34,088 | ₩34,102 | -0.20% | 1.7만 |
|---|
| 2026.08.25 | ₩34,115 | ₩34,168 | ₩34,115 | ₩34,115 | 0.00% | 2.6만 |
|---|
| 2026.08.24 | ₩34,062 | ₩34,168 | ₩34,062 | ₩34,128 | +0.20% | 1.9만 |
|---|
| 2026.08.21 | ₩34,128 | ₩34,175 | ₩34,022 | ₩34,088 | -0.12% | 3.1만 |
|---|
| 2026.08.20 | ₩34,142 | ₩34,208 | ₩34,075 | ₩34,088 | -0.16% | 3.5만 |
|---|
| 2026.08.19 | ₩34,195 | ₩34,208 | ₩34,115 | ₩34,128 | -0.20% | 2.9만 |
|---|
| 2026.08.18 | ₩34,115 | ₩34,153 | ₩34,075 | ₩34,088 | -0.08% | 1.9만 |
|---|
| 2026.08.17 | ₩34,168 | ₩34,208 | ₩34,100 | ₩34,115 | -0.16% | 1.4만 |
|---|
| 2026.08.14 | ₩34,195 | ₩34,274 | ₩34,098 | ₩34,169 | -0.08% | 1.2만 |
|---|
| 2026.08.13 | ₩34,102 | ₩34,248 | ₩34,088 | ₩34,122 | +0.06% | 2.9만 |
|---|
| 2026.08.12 | ₩34,115 | ₩34,115 | ₩34,008 | ₩34,102 | -0.04% | 1.8만 |
|---|
| 2026.08.11 | ₩34,195 | ₩34,195 | ₩34,035 | ₩34,052 | -0.42% | 1.6만 |
|---|
| 2026.08.10 | ₩34,248 | ₩34,248 | ₩34,035 | ₩34,035 | -0.62% | 2만 |
|---|
| 2026.08.07 | ₩34,142 | ₩34,302 | ₩34,142 | ₩34,155 | +0.04% | 2.9만 |
|---|
| 2026.08.06 | ₩34,142 | ₩34,302 | ₩34,142 | ₩34,155 | +0.04% | 3.3만 |
|---|
| 2026.08.05 | ₩34,168 | ₩34,275 | ₩34,155 | ₩34,182 | +0.04% | 2.1만 |
|---|
| 2026.08.04 | ₩34,208 | ₩34,222 | ₩34,128 | ₩34,168 | -0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩34,048 | ₩34,208 | ₩33,968 | ₩34,208 | +0.47% | 1.1만 |
|---|
| 2026.07.31 | ₩33,968 | ₩34,168 | ₩33,968 | ₩34,062 | +0.28% | 5.2만 |
|---|
| 2026.07.30 | ₩33,901 | ₩34,008 | ₩33,835 | ₩33,941 | +0.12% | 2.7만 |
|---|
| 2026.07.29 | ₩33,875 | ₩33,916 | ₩33,808 | ₩33,901 | +0.08% | 1.6만 |
|---|
| 2026.07.28 | ₩33,915 | ₩33,928 | ₩33,848 | ₩33,848 | -0.20% | 2만 |
|---|
| 2026.07.27 | ₩33,821 | ₩33,928 | ₩33,821 | ₩33,835 | +0.04% | 4.3만 |
|---|
| 2026.07.24 | ₩33,915 | ₩33,915 | ₩33,755 | ₩33,795 | -0.35% | 2.9만 |
|---|
| 2026.07.23 | ₩33,755 | ₩33,901 | ₩33,755 | ₩33,768 | +0.04% | 1.8만 |
|---|
| 2026.07.22 | ₩33,928 | ₩33,928 | ₩33,808 | ₩33,835 | -0.28% | 1.5만 |
|---|
| 2026.07.21 | ₩33,835 | ₩33,928 | ₩33,835 | ₩33,835 | 0.00% | 2.1만 |
|---|
| 2026.07.20 | ₩33,835 | ₩33,875 | ₩33,835 | ₩33,835 | 0.00% | 2.6만 |
|---|
| 2026.07.17 | ₩33,841 | ₩33,928 | ₩33,768 | ₩33,835 | -0.02% | 2.5만 |
|---|
| 2026.07.16 | ₩33,808 | ₩33,861 | ₩33,808 | ₩33,848 | +0.12% | 2.9만 |
|---|
| 2026.07.15 | ₩33,861 | ₩33,875 | ₩33,810 | ₩33,835 | -0.08% | 1.7만 |
|---|
| 2026.07.14 | ₩33,835 | ₩33,871 | ₩33,808 | ₩33,861 | +0.08% | 3.1만 |
|---|
| 2026.07.13 | ₩33,808 | ₩33,875 | ₩33,808 | ₩33,808 | +0.00% | 2.4만 |
|---|
| 2026.07.10 | ₩33,848 | ₩33,875 | ₩33,808 | ₩33,808 | -0.12% | 9.2천 |
|---|
| 2026.07.09 | ₩33,915 | ₩33,915 | ₩33,795 | ₩33,841 | -0.22% | 1.8만 |
|---|
| 2026.07.08 | ₩33,795 | ₩33,941 | ₩33,795 | ₩33,835 | +0.12% | 2.4만 |
|---|
| 2026.07.07 | ₩33,901 | ₩33,941 | ₩33,795 | ₩33,861 | -0.12% | 2.1만 |
|---|
| 2026.07.06 | ₩33,875 | ₩33,901 | ₩33,795 | ₩33,888 | +0.04% | 2.9만 |
|---|
| 2026.07.02 | ₩33,821 | ₩33,875 | ₩33,781 | ₩33,848 | +0.08% | 2.5만 |
|---|
| 2026.07.01 | ₩33,674 | ₩33,768 | ₩33,648 | ₩33,768 | +0.28% | 3.6만 |
|---|
| 2026.06.30 | ₩33,688 | ₩33,888 | ₩33,648 | ₩33,648 | -0.12% | 19.3만 |
|---|
| 2026.06.29 | ₩33,701 | ₩33,781 | ₩33,674 | ₩33,741 | +0.12% | 3.4만 |
|---|
| 2026.06.26 | ₩33,608 | ₩33,728 | ₩33,568 | ₩33,728 | +0.36% | 6.9만 |
|---|
| 2026.06.25 | ₩34,355 | ₩34,462 | ₩34,235 | ₩34,248 | -0.31% | 5.6만 |
|---|
| 2026.06.24 | ₩34,489 | ₩34,489 | ₩34,328 | ₩34,328 | -0.46% | 3.6만 |
|---|
| 2026.06.23 | ₩34,342 | ₩34,395 | ₩34,328 | ₩34,328 | -0.04% | 3.7만 |
|---|
| 2026.06.22 | ₩34,369 | ₩34,447 | ₩34,328 | ₩34,342 | -0.08% | 1.8만 |
|---|
| 2026.06.18 | ₩34,328 | ₩34,555 | ₩34,328 | ₩34,555 | +0.66% | 3.6만 |
|---|
| 2026.06.17 | ₩34,328 | ₩34,422 | ₩34,328 | ₩34,328 | 0.00% | 1.7만 |
|---|
| 2026.06.16 | ₩34,502 | ₩34,542 | ₩34,302 | ₩34,328 | -0.50% | 4.7만 |
|---|
| 2026.06.15 | ₩34,248 | ₩34,635 | ₩34,248 | ₩34,504 | +0.75% | 3.3만 |
|---|
| 2026.06.12 | ₩34,142 | ₩34,428 | ₩34,142 | ₩34,235 | +0.27% | 8천 |
|---|
| 2026.06.11 | ₩34,328 | ₩34,328 | ₩34,242 | ₩34,288 | -0.12% | 1.1만 |
|---|
| 2026.06.10 | ₩34,268 | ₩34,302 | ₩34,195 | ₩34,248 | -0.06% | 1.8만 |
|---|
| 2026.06.09 | ₩34,235 | ₩34,360 | ₩34,182 | ₩34,222 | -0.04% | 1.1만 |
|---|
| 2026.06.08 | ₩34,435 | ₩34,435 | ₩34,222 | ₩34,275 | -0.47% | 2.2만 |
|---|
| 2026.06.05 | ₩34,235 | ₩34,342 | ₩34,221 | ₩34,342 | +0.31% | 1.2만 |
|---|
| 2026.06.04 | ₩34,222 | ₩34,395 | ₩34,222 | ₩34,235 | +0.04% | 7.3만 |
|---|
| 2026.06.03 | ₩34,302 | ₩34,302 | ₩34,262 | ₩34,288 | -0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩34,315 | ₩34,328 | ₩34,208 | ₩34,262 | -0.16% | 2만 |
|---|
| 2026.06.01 | ₩34,248 | ₩34,315 | ₩34,168 | ₩34,315 | +0.19% | 4.5만 |
|---|
| 2026.05.29 | ₩34,168 | ₩34,248 | ₩34,102 | ₩34,142 | -0.08% | 4.8만 |
|---|
| 2026.05.28 | ₩34,035 | ₩34,182 | ₩34,035 | ₩34,168 | +0.39% | 3.3만 |
|---|
| 2026.05.27 | ₩34,168 | ₩34,168 | ₩34,088 | ₩34,142 | -0.08% | 2만 |
|---|
| 2026.05.26 | ₩34,142 | ₩34,168 | ₩34,088 | ₩34,115 | -0.08% | 2.2만 |
|---|
| 2026.05.22 | ₩34,102 | ₩34,168 | ₩34,062 | ₩34,155 | +0.16% | 3.5만 |
|---|
| 2026.05.21 | ₩34,102 | ₩34,102 | ₩34,035 | ₩34,102 | 0.00% | 2.4만 |
|---|
| 2026.05.20 | ₩34,088 | ₩34,101 | ₩34,035 | ₩34,101 | +0.04% | 3.2만 |
|---|
| 2026.05.19 | ₩34,048 | ₩34,088 | ₩34,015 | ₩34,088 | +0.12% | 3.4만 |
|---|
| 2026.05.18 | ₩34,022 | ₩34,088 | ₩34,021 | ₩34,042 | +0.06% | 2.4만 |
|---|
| 2026.05.15 | ₩34,022 | ₩34,022 | ₩33,928 | ₩34,022 | 0.00% | 2.3만 |
|---|
| 2026.05.14 | ₩33,995 | ₩34,035 | ₩33,968 | ₩33,995 | 0.00% | 2.6만 |
|---|
| 2026.05.13 | ₩33,995 | ₩33,995 | ₩33,968 | ₩33,993 | -0.00% | 1.7만 |
|---|
| 2026.05.12 | ₩33,901 | ₩33,981 | ₩33,901 | ₩33,981 | +0.24% | 2.3만 |
|---|
| 2026.05.11 | ₩33,968 | ₩33,995 | ₩33,928 | ₩33,955 | -0.04% | 2.8만 |
|---|
| 2026.05.08 | ₩33,941 | ₩33,995 | ₩33,901 | ₩33,968 | +0.08% | 3.5만 |
|---|
| 2026.05.07 | ₩33,916 | ₩33,945 | ₩33,901 | ₩33,941 | +0.07% | 1.9만 |
|---|
| 2026.05.06 | ₩33,888 | ₩33,941 | ₩33,848 | ₩33,941 | +0.16% | 2.5만 |
|---|
| 2026.05.05 | ₩33,901 | ₩33,927 | ₩33,861 | ₩33,888 | -0.04% | 2.5만 |
|---|
| 2026.05.04 | ₩33,848 | ₩33,941 | ₩33,808 | ₩33,861 | +0.04% | 4.4만 |
|---|
| 2026.05.01 | ₩33,895 | ₩33,968 | ₩33,848 | ₩33,901 | +0.02% | 1.8만 |
|---|
| 2026.04.30 | ₩33,875 | ₩33,935 | ₩33,815 | ₩33,928 | +0.16% | 1.9만 |
|---|
| 2026.04.29 | ₩33,841 | ₩33,888 | ₩33,808 | ₩33,848 | +0.02% | 1.6만 |
|---|
| 2026.04.28 | ₩33,821 | ₩33,835 | ₩33,781 | ₩33,835 | +0.04% | 4.1만 |
|---|
| 2026.04.27 | ₩33,801 | ₩33,835 | ₩33,781 | ₩33,808 | +0.02% | 1.7만 |
|---|
| 2026.04.24 | ₩33,808 | ₩33,835 | ₩33,795 | ₩33,821 | +0.04% | 2.3만 |
|---|
| 2026.04.23 | ₩33,821 | ₩33,821 | ₩33,781 | ₩33,808 | -0.04% | 2.2만 |
|---|
| 2026.04.22 | ₩33,781 | ₩33,795 | ₩33,768 | ₩33,795 | +0.04% | 2.3만 |
|---|
| 2026.04.21 | ₩33,781 | ₩33,821 | ₩33,755 | ₩33,768 | -0.04% | 3.1만 |
|---|
| 2026.04.20 | ₩33,808 | ₩33,835 | ₩33,741 | ₩33,781 | -0.08% | 3.7만 |
|---|
| 2026.04.17 | ₩33,835 | ₩33,901 | ₩33,755 | ₩33,808 | -0.08% | 5.6만 |
|---|
| 2026.04.16 | ₩33,781 | ₩33,808 | ₩33,701 | ₩33,795 | +0.04% | 2.5만 |
|---|
| 2026.04.15 | ₩33,768 | ₩33,861 | ₩33,768 | ₩33,821 | +0.16% | 4.3만 |
|---|
| 2026.04.14 | ₩33,835 | ₩33,861 | ₩33,795 | ₩33,821 | -0.04% | 4.5만 |
|---|
| 2026.04.13 | ₩33,755 | ₩33,835 | ₩33,715 | ₩33,821 | +0.20% | 4.4만 |
|---|
| 2026.04.10 | ₩33,728 | ₩33,781 | ₩33,715 | ₩33,755 | +0.08% | 3.5만 |
|---|
| 2026.04.09 | ₩33,728 | ₩33,768 | ₩33,688 | ₩33,728 | 0.00% | 2.9만 |
|---|
| 2026.04.08 | ₩33,821 | ₩33,821 | ₩33,661 | ₩33,715 | -0.32% | 6.7만 |
|---|
| 2026.04.07 | ₩33,674 | ₩33,688 | ₩33,594 | ₩33,661 | -0.04% | 5만 |
|---|
| 2026.04.06 | ₩33,741 | ₩33,741 | ₩33,594 | ₩33,688 | -0.16% | 7.2만 |
|---|
| 2026.04.02 | ₩33,568 | ₩33,741 | ₩33,568 | ₩33,741 | +0.52% | 4.4만 |
|---|
| 2026.04.01 | ₩33,661 | ₩33,728 | ₩33,621 | ₩33,674 | +0.04% | 7.4만 |
|---|
| 2026.03.31 | ₩33,715 | ₩33,728 | ₩33,528 | ₩33,594 | -0.36% | 17.7만 |
|---|
| 2026.03.30 | ₩33,715 | ₩33,728 | ₩33,568 | ₩33,654 | -0.18% | 6만 |
|---|
| 2026.03.27 | ₩33,715 | ₩33,741 | ₩33,568 | ₩33,674 | -0.12% | 6만 |
|---|
| 2026.03.26 | ₩34,128 | ₩34,328 | ₩34,128 | ₩34,315 | +0.55% | 4.8만 |
|---|
| 2026.03.25 | ₩34,262 | ₩34,462 | ₩34,259 | ₩34,262 | 0.00% | 2.1만 |
|---|
| 2026.03.24 | ₩34,115 | ₩34,275 | ₩34,115 | ₩34,235 | +0.35% | 1.9만 |
|---|
| 2026.03.23 | ₩34,195 | ₩34,299 | ₩34,182 | ₩34,275 | +0.23% | 3.2만 |
|---|
| 2026.03.20 | ₩34,202 | ₩34,235 | ₩34,128 | ₩34,195 | -0.02% | 3.1만 |
|---|
| 2026.03.19 | ₩34,169 | ₩34,257 | ₩34,155 | ₩34,208 | +0.11% | 2.5만 |
|---|
| 2026.03.18 | ₩34,275 | ₩34,275 | ₩34,208 | ₩34,208 | -0.19% | 1.4만 |
|---|
| 2026.03.17 | ₩34,155 | ₩34,275 | ₩34,155 | ₩34,262 | +0.31% | 3.9만 |
|---|
| 2026.03.16 | ₩34,315 | ₩34,315 | ₩34,142 | ₩34,142 | -0.51% | 2.1만 |
|---|
| 2026.03.13 | ₩34,182 | ₩34,275 | ₩34,128 | ₩34,128 | -0.16% | 6.6만 |
|---|
| 2026.03.12 | ₩34,222 | ₩34,235 | ₩34,168 | ₩34,222 | 0.00% | 1.8만 |
|---|
| 2026.03.11 | ₩34,182 | ₩34,275 | ₩34,168 | ₩34,182 | 0.00% | 1.6만 |
|---|
| 2026.03.10 | ₩34,328 | ₩34,349 | ₩34,182 | ₩34,182 | -0.43% | 7 |
|---|
| 2026.03.09 | ₩34,275 | ₩34,369 | ₩34,275 | ₩34,328 | +0.16% | 7 |
|---|
| 2026.03.06 | ₩34,342 | ₩34,365 | ₩34,302 | ₩34,315 | -0.08% | 7 |
|---|
| 2026.03.05 | ₩34,342 | ₩34,382 | ₩34,342 | ₩34,342 | 0.00% | 7 |
|---|
| 2026.03.04 | ₩34,382 | ₩34,382 | ₩34,302 | ₩34,315 | -0.19% | 7 |
|---|
| 2026.03.03 | ₩34,342 | ₩34,382 | ₩34,302 | ₩34,328 | -0.04% | 7 |
|---|
| 2026.03.02 | ₩34,355 | ₩34,409 | ₩34,222 | ₩34,342 | -0.04% | 7 |
|---|
| 2026.02.27 | ₩34,302 | ₩34,355 | ₩34,208 | ₩34,355 | +0.16% | 7 |
|---|
| 2026.02.26 | ₩34,409 | ₩34,475 | ₩34,262 | ₩34,302 | -0.31% | 4.8만 |
|---|
| 2026.02.25 | ₩34,569 | ₩34,569 | ₩34,328 | ₩34,328 | -0.69% | 7 |
|---|
| 2026.02.24 | ₩34,542 | ₩34,622 | ₩34,462 | ₩34,462 | -0.23% | 7 |
|---|
| 2026.02.23 | ₩34,609 | ₩34,618 | ₩34,489 | ₩34,542 | -0.19% | 7 |
|---|
| 2026.02.20 | ₩34,595 | ₩34,609 | ₩34,502 | ₩34,609 | +0.04% | 1.3만 |
|---|
| 2026.02.19 | ₩34,435 | ₩34,662 | ₩34,435 | ₩34,502 | +0.19% | 2.6만 |
|---|
| 2026.02.18 | ₩34,635 | ₩34,689 | ₩34,502 | ₩34,502 | -0.39% | 3.9만 |
|---|
| 2026.02.17 | ₩34,395 | ₩34,635 | ₩34,395 | ₩34,622 | +0.66% | 6.8만 |
|---|
| 2026.02.13 | ₩34,382 | ₩34,489 | ₩34,328 | ₩34,489 | +0.31% | 2.8만 |
|---|
| 2026.02.12 | ₩34,262 | ₩34,382 | ₩34,235 | ₩34,328 | +0.19% | 3.7만 |
|---|
| 2026.02.11 | ₩34,235 | ₩34,275 | ₩34,168 | ₩34,275 | +0.12% | 2.5만 |
|---|
| 2026.02.10 | ₩34,328 | ₩34,342 | ₩34,142 | ₩34,142 | -0.54% | 4.2만 |
|---|
| 2026.02.09 | ₩34,275 | ₩34,342 | ₩34,253 | ₩34,322 | +0.14% | 2만 |
|---|
| 2026.02.06 | ₩34,208 | ₩34,264 | ₩34,168 | ₩34,208 | 0.00% | 2.4만 |
|---|
| 2026.02.05 | ₩34,248 | ₩34,248 | ₩34,155 | ₩34,168 | -0.23% | 1.6만 |
|---|
| 2026.02.04 | ₩34,215 | ₩34,262 | ₩34,142 | ₩34,168 | -0.14% | 2.9만 |
|---|
| 2026.02.03 | ₩34,262 | ₩34,275 | ₩34,142 | ₩34,262 | 0.00% | 2.6만 |
|---|
| 2026.02.02 | ₩34,168 | ₩34,315 | ₩34,168 | ₩34,182 | +0.04% | 2.4만 |
|---|
| 2026.01.30 | ₩34,369 | ₩34,422 | ₩34,048 | ₩34,168 | -0.58% | 6.4만 |
|---|
| 2026.01.29 | ₩34,422 | ₩34,515 | ₩34,275 | ₩34,288 | -0.39% | 4.4만 |
|---|
| 2026.01.28 | ₩34,362 | ₩34,435 | ₩34,327 | ₩34,422 | +0.17% | 2.7만 |
|---|
| 2026.01.27 | ₩34,355 | ₩34,448 | ₩34,336 | ₩34,448 | +0.27% | 2.2만 |
|---|
| 2026.01.26 | ₩34,248 | ₩34,355 | ₩34,235 | ₩34,355 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩34,355 | ₩34,355 | ₩34,155 | ₩34,342 | -0.04% | 2.1만 |
|---|
| 2026.01.22 | ₩34,235 | ₩34,288 | ₩34,168 | ₩34,288 | +0.16% | 2.4만 |
|---|
| 2026.01.21 | ₩34,144 | ₩34,235 | ₩34,144 | ₩34,235 | +0.27% | 1.6만 |
|---|
| 2026.01.20 | ₩34,155 | ₩34,235 | ₩34,048 | ₩34,142 | -0.04% | 1.5만 |
|---|
| 2026.01.16 | ₩34,195 | ₩34,234 | ₩34,142 | ₩34,155 | -0.12% | 2.4만 |
|---|
| 2026.01.15 | ₩34,195 | ₩34,288 | ₩34,128 | ₩34,195 | 0.00% | 3.2만 |
|---|
| 2026.01.14 | ₩34,262 | ₩34,328 | ₩34,035 | ₩34,115 | -0.43% | 8.5만 |
|---|
| 2026.01.13 | ₩34,235 | ₩34,328 | ₩34,235 | ₩34,302 | +0.19% | 2만 |
|---|
| 2026.01.12 | ₩34,328 | ₩34,328 | ₩34,222 | ₩34,222 | -0.31% | 2만 |
|---|
| 2026.01.09 | ₩34,182 | ₩34,355 | ₩34,182 | ₩34,315 | +0.39% | 1.9만 |
|---|
| 2026.01.08 | ₩34,302 | ₩34,302 | ₩34,168 | ₩34,182 | -0.35% | 3.1만 |
|---|
| 2026.01.07 | ₩34,222 | ₩34,315 | ₩34,222 | ₩34,235 | +0.04% | 2.3만 |
|---|
| 2026.01.06 | ₩34,248 | ₩34,262 | ₩34,195 | ₩34,262 | +0.04% | 2.5만 |
|---|
| 2026.01.05 | ₩34,168 | ₩34,307 | ₩34,168 | ₩34,242 | +0.21% | 4.4만 |
|---|
| 2026.01.02 | ₩34,155 | ₩34,222 | ₩34,102 | ₩34,172 | +0.05% | 2.6만 |
|---|
| 2025.12.31 | ₩34,075 | ₩34,155 | ₩33,985 | ₩34,155 | +0.24% | 4.4만 |
|---|
| 2025.12.30 | ₩34,022 | ₩34,048 | ₩33,968 | ₩34,048 | +0.08% | 2만 |
|---|
| 2025.12.29 | ₩33,928 | ₩34,061 | ₩33,901 | ₩33,981 | +0.16% | 5.1만 |
|---|
| 2025.12.26 | ₩34,569 | ₩34,609 | ₩34,557 | ₩34,602 | +0.10% | 3.6만 |
|---|
| 2025.12.24 | ₩34,462 | ₩34,568 | ₩34,462 | ₩34,542 | +0.23% | 1.5만 |
|---|
| 2025.12.23 | ₩34,538 | ₩34,569 | ₩34,475 | ₩34,529 | -0.03% | 1.3만 |
|---|
| 2025.12.22 | ₩34,569 | ₩34,569 | ₩34,515 | ₩34,542 | -0.08% | 3.7만 |
|---|
| 2025.12.19 | ₩34,569 | ₩34,569 | ₩34,409 | ₩34,489 | -0.23% | 3.3만 |
|---|
| 2025.12.18 | ₩34,502 | ₩34,582 | ₩34,449 | ₩34,582 | +0.23% | 1.9만 |
|---|
| 2025.12.17 | ₩34,529 | ₩34,555 | ₩34,409 | ₩34,509 | -0.06% | 3.2만 |
|---|
| 2025.12.16 | ₩34,502 | ₩34,555 | ₩34,355 | ₩34,515 | +0.04% | 8.1만 |
|---|
| 2025.12.15 | ₩34,489 | ₩34,502 | ₩34,435 | ₩34,502 | +0.04% | 2.7만 |
|---|
| 2025.12.12 | ₩34,369 | ₩34,489 | ₩34,369 | ₩34,489 | +0.35% | 3.7만 |
|---|
| 2025.12.11 | ₩34,462 | ₩34,482 | ₩34,355 | ₩34,475 | +0.04% | 9.6만 |
|---|
| 2025.12.10 | ₩34,475 | ₩34,475 | ₩34,369 | ₩34,449 | -0.08% | 3만 |
|---|
| 2025.12.09 | ₩34,342 | ₩34,475 | ₩34,328 | ₩34,475 | +0.39% | 2.6만 |
|---|
| 2025.12.08 | ₩34,315 | ₩34,422 | ₩34,288 | ₩34,422 | +0.31% | 2.5만 |
|---|
| 2025.12.05 | ₩34,395 | ₩34,395 | ₩34,262 | ₩34,349 | -0.14% | 2.6만 |
|---|
| 2025.12.04 | ₩34,395 | ₩34,395 | ₩34,342 | ₩34,395 | 0.00% | 2.3만 |
|---|
| 2025.12.03 | ₩34,395 | ₩34,395 | ₩34,369 | ₩34,395 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩34,248 | ₩34,395 | ₩34,248 | ₩34,369 | +0.35% | 3.1만 |
|---|
| 2025.12.01 | ₩34,248 | ₩34,342 | ₩34,235 | ₩34,315 | +0.19% | 4.5만 |
|---|
| 2025.11.28 | ₩34,208 | ₩34,262 | ₩34,168 | ₩34,262 | +0.16% | 9.6천 |
|---|
| 2025.11.26 | ₩34,222 | ₩34,262 | ₩34,158 | ₩34,248 | +0.08% | 2.4만 |
|---|
| 2025.11.25 | ₩34,168 | ₩34,235 | ₩34,075 | ₩34,235 | +0.20% | 1.3만 |
|---|
| 2025.11.24 | ₩34,155 | ₩34,182 | ₩34,075 | ₩34,142 | -0.04% | 9.9천 |
|---|
| 2025.11.21 | ₩34,093 | ₩34,168 | ₩34,062 | ₩34,155 | +0.18% | 3.3만 |
|---|
| 2025.11.20 | ₩34,102 | ₩34,208 | ₩34,062 | ₩34,062 | -0.12% | 3.1만 |
|---|
| 2025.11.19 | ₩34,088 | ₩34,247 | ₩34,088 | ₩34,102 | +0.04% | 2.4만 |
|---|
| 2025.11.18 | ₩34,195 | ₩34,275 | ₩34,115 | ₩34,142 | -0.16% | 1.5만 |
|---|
| 2025.11.17 | ₩34,166 | ₩34,275 | ₩34,115 | ₩34,235 | +0.20% | 2만 |
|---|
| 2025.11.14 | ₩34,195 | ₩34,275 | ₩34,115 | ₩34,115 | -0.23% | 2.4만 |
|---|
| 2025.11.13 | ₩34,062 | ₩34,168 | ₩34,062 | ₩34,129 | +0.20% | 2.5만 |
|---|
| 2025.11.12 | ₩34,102 | ₩34,208 | ₩34,088 | ₩34,194 | +0.27% | 1.4만 |
|---|
| 2025.11.11 | ₩34,182 | ₩34,246 | ₩34,146 | ₩34,195 | +0.04% | 7.9천 |
|---|
| 2025.11.10 | ₩34,102 | ₩34,168 | ₩34,048 | ₩34,148 | +0.14% | 1.9만 |
|---|
| 2025.11.07 | ₩34,088 | ₩34,101 | ₩33,995 | ₩34,075 | -0.04% | 2.1만 |
|---|
| 2025.11.06 | ₩34,035 | ₩34,102 | ₩33,968 | ₩34,048 | +0.04% | 2.3만 |
|---|
| 2025.11.05 | ₩33,941 | ₩34,062 | ₩33,928 | ₩34,008 | +0.20% | 4.7만 |
|---|
| 2025.11.04 | ₩34,008 | ₩34,088 | ₩33,888 | ₩33,941 | -0.20% | 3.6만 |
|---|
| 2025.11.03 | ₩34,048 | ₩34,102 | ₩33,901 | ₩34,022 | -0.08% | 5.3만 |
|---|
| 2025.10.31 | ₩34,142 | ₩34,328 | ₩33,915 | ₩34,035 | -0.31% | 9.1만 |
|---|
| 2025.10.30 | ₩34,275 | ₩34,395 | ₩34,102 | ₩34,135 | -0.41% | 2.7만 |
|---|
| 2025.10.29 | ₩34,315 | ₩34,395 | ₩34,275 | ₩34,302 | -0.04% | 1.7만 |
|---|
| 2025.10.28 | ₩34,262 | ₩34,328 | ₩34,222 | ₩34,328 | +0.19% | 8.2천 |
|---|
| 2025.10.27 | ₩34,328 | ₩34,328 | ₩34,195 | ₩34,255 | -0.21% | 2.2만 |
|---|
| 2025.10.24 | ₩34,195 | ₩34,342 | ₩34,182 | ₩34,248 | +0.16% | 2.5만 |
|---|
| 2025.10.23 | ₩34,355 | ₩34,395 | ₩34,182 | ₩34,182 | -0.51% | 1.6만 |
|---|
| 2025.10.22 | ₩34,475 | ₩34,475 | ₩34,208 | ₩34,288 | -0.54% | 2.1만 |
|---|
| 2025.10.21 | ₩34,275 | ₩34,475 | ₩34,275 | ₩34,475 | +0.58% | 2.5만 |
|---|
| 2025.10.20 | ₩34,275 | ₩34,335 | ₩34,202 | ₩34,328 | +0.16% | 3.5만 |
|---|
| 2025.10.17 | ₩34,115 | ₩34,288 | ₩34,022 | ₩34,128 | +0.04% | 3.2만 |
|---|
| 2025.10.16 | ₩34,288 | ₩34,335 | ₩33,928 | ₩34,022 | -0.78% | 4.3만 |
|---|
| 2025.10.15 | ₩34,369 | ₩34,406 | ₩34,195 | ₩34,275 | -0.27% | 1.6만 |
|---|
| 2025.10.14 | ₩34,188 | ₩34,409 | ₩34,188 | ₩34,301 | +0.33% | 1.5만 |
|---|
| 2025.10.13 | ₩34,062 | ₩34,342 | ₩34,036 | ₩34,253 | +0.56% | 4.1만 |
|---|
| 2025.10.10 | ₩34,062 | ₩34,380 | ₩34,035 | ₩34,035 | -0.08% | 3만 |
|---|
