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 | ₩33,794 | ₩33,947 | ₩33,780 | ₩33,780 | -0.04% | 2.3만 |
| 2026.10.08 | ₩33,706 | ₩33,867 | ₩33,573 | ₩33,785 | +0.23% | 3.9만 |
| 2026.10.07 | ₩33,773 | ₩33,960 | ₩33,573 | ₩33,613 | -0.47% | 5.9만 |
| 2026.10.06 | ₩33,960 | ₩34,147 | ₩33,773 | ₩33,840 | -0.35% | 3.4만 |
| 2026.10.05 | ₩33,933 | ₩34,147 | ₩33,773 | ₩33,827 | -0.31% | 2.9만 |
| 2026.10.02 | ₩34,067 | ₩34,280 | ₩33,746 | ₩33,867 | -0.59% | 6.3만 |
| 2026.10.01 | ₩34,013 | ₩34,133 | ₩33,921 | ₩34,067 | +0.16% | 3.2만 |
| 2026.09.30 | ₩34,000 | ₩34,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,853 |
| ₩34,040 |
| +0.12% |
| 9만 |
| 2026.09.29 | ₩33,573 | ₩34,133 | ₩33,573 | ₩33,973 | +1.19% | 6.5만 |
|---|
| 2026.09.28 | ₩33,746 | ₩33,800 | ₩33,480 | ₩33,693 | -0.16% | 7.8만 |
|---|
| 2026.09.25 | ₩34,214 | ₩34,338 | ₩34,200 | ₩34,227 | +0.04% | 3.4만 |
|---|
| 2026.09.24 | ₩34,173 | ₩34,267 | ₩34,173 | ₩34,247 | +0.21% | 3.2만 |
|---|
| 2026.09.23 | ₩34,120 | ₩34,240 | ₩34,107 | ₩34,160 | +0.12% | 3만 |
|---|
| 2026.09.22 | ₩34,160 | ₩34,240 | ₩34,107 | ₩34,160 | 0.00% | 3.7만 |
|---|
| 2026.09.21 | ₩34,120 | ₩34,172 | ₩34,107 | ₩34,120 | 0.00% | 3만 |
|---|
| 2026.09.18 | ₩34,214 | ₩34,280 | ₩34,107 | ₩34,107 | -0.31% | 2.5만 |
|---|
| 2026.09.17 | ₩34,107 | ₩34,227 | ₩34,107 | ₩34,147 | +0.12% | 3.1만 |
|---|
| 2026.09.16 | ₩34,173 | ₩34,254 | ₩34,094 | ₩34,154 | -0.06% | 1.6만 |
|---|
| 2026.09.15 | ₩34,093 | ₩34,120 | ₩34,067 | ₩34,120 | +0.08% | 2.5만 |
|---|
| 2026.09.14 | ₩34,053 | ₩34,180 | ₩34,053 | ₩34,067 | +0.04% | 1.9만 |
|---|
| 2026.09.11 | ₩34,093 | ₩34,173 | ₩33,987 | ₩34,027 | -0.20% | 4.7만 |
|---|
| 2026.09.10 | ₩34,080 | ₩34,173 | ₩34,067 | ₩34,093 | +0.04% | 4.6만 |
|---|
| 2026.09.09 | ₩34,080 | ₩34,173 | ₩34,079 | ₩34,107 | +0.08% | 2.7만 |
|---|
| 2026.09.08 | ₩34,080 | ₩34,173 | ₩34,027 | ₩34,133 | +0.16% | 2만 |
|---|
| 2026.09.04 | ₩33,960 | ₩34,093 | ₩33,960 | ₩33,973 | +0.04% | 1.5만 |
|---|
| 2026.09.03 | ₩34,053 | ₩34,120 | ₩34,040 | ₩34,040 | -0.04% | 2.3만 |
|---|
| 2026.09.02 | ₩34,013 | ₩34,053 | ₩34,013 | ₩34,041 | +0.08% | 1.8만 |
|---|
| 2026.09.01 | ₩33,947 | ₩34,053 | ₩33,947 | ₩34,040 | +0.28% | 2.4만 |
|---|
| 2026.08.31 | ₩34,027 | ₩34,100 | ₩33,947 | ₩33,947 | -0.24% | 5.1만 |
|---|
| 2026.08.28 | ₩34,107 | ₩34,200 | ₩34,053 | ₩34,053 | -0.16% | 1.7만 |
|---|
| 2026.08.27 | ₩34,120 | ₩34,200 | ₩33,980 | ₩34,080 | -0.12% | 2.8만 |
|---|
| 2026.08.26 | ₩34,160 | ₩34,180 | ₩34,080 | ₩34,093 | -0.20% | 1.7만 |
|---|
| 2026.08.25 | ₩34,107 | ₩34,160 | ₩34,107 | ₩34,107 | 0.00% | 2.6만 |
|---|
| 2026.08.24 | ₩34,053 | ₩34,160 | ₩34,053 | ₩34,120 | +0.20% | 1.9만 |
|---|
| 2026.08.21 | ₩34,120 | ₩34,167 | ₩34,013 | ₩34,080 | -0.12% | 3.1만 |
|---|
| 2026.08.20 | ₩34,133 | ₩34,199 | ₩34,067 | ₩34,080 | -0.16% | 3.5만 |
|---|
| 2026.08.19 | ₩34,187 | ₩34,200 | ₩34,107 | ₩34,120 | -0.20% | 2.9만 |
|---|
| 2026.08.18 | ₩34,107 | ₩34,144 | ₩34,067 | ₩34,080 | -0.08% | 1.9만 |
|---|
| 2026.08.17 | ₩34,160 | ₩34,200 | ₩34,092 | ₩34,107 | -0.16% | 1.4만 |
|---|
| 2026.08.14 | ₩34,187 | ₩34,266 | ₩34,090 | ₩34,161 | -0.08% | 1.2만 |
|---|
| 2026.08.13 | ₩34,093 | ₩34,240 | ₩34,080 | ₩34,113 | +0.06% | 2.9만 |
|---|
| 2026.08.12 | ₩34,107 | ₩34,107 | ₩34,000 | ₩34,093 | -0.04% | 1.8만 |
|---|
| 2026.08.11 | ₩34,187 | ₩34,187 | ₩34,027 | ₩34,044 | -0.42% | 1.6만 |
|---|
| 2026.08.10 | ₩34,240 | ₩34,240 | ₩34,027 | ₩34,027 | -0.62% | 2만 |
|---|
| 2026.08.07 | ₩34,133 | ₩34,294 | ₩34,133 | ₩34,147 | +0.04% | 2.9만 |
|---|
| 2026.08.06 | ₩34,133 | ₩34,294 | ₩34,133 | ₩34,147 | +0.04% | 3.3만 |
|---|
| 2026.08.05 | ₩34,160 | ₩34,267 | ₩34,147 | ₩34,173 | +0.04% | 2.1만 |
|---|
| 2026.08.04 | ₩34,200 | ₩34,214 | ₩34,120 | ₩34,160 | -0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩34,040 | ₩34,200 | ₩33,960 | ₩34,200 | +0.47% | 1.1만 |
|---|
| 2026.07.31 | ₩33,960 | ₩34,160 | ₩33,960 | ₩34,053 | +0.28% | 5.2만 |
|---|
| 2026.07.30 | ₩33,893 | ₩34,000 | ₩33,827 | ₩33,933 | +0.12% | 2.7만 |
|---|
| 2026.07.29 | ₩33,867 | ₩33,908 | ₩33,800 | ₩33,893 | +0.08% | 1.6만 |
|---|
| 2026.07.28 | ₩33,907 | ₩33,920 | ₩33,840 | ₩33,840 | -0.20% | 2만 |
|---|
| 2026.07.27 | ₩33,813 | ₩33,920 | ₩33,813 | ₩33,827 | +0.04% | 4.3만 |
|---|
| 2026.07.24 | ₩33,907 | ₩33,907 | ₩33,747 | ₩33,787 | -0.35% | 2.9만 |
|---|
| 2026.07.23 | ₩33,746 | ₩33,893 | ₩33,746 | ₩33,760 | +0.04% | 1.8만 |
|---|
| 2026.07.22 | ₩33,920 | ₩33,920 | ₩33,800 | ₩33,827 | -0.28% | 1.5만 |
|---|
| 2026.07.21 | ₩33,827 | ₩33,920 | ₩33,827 | ₩33,827 | 0.00% | 2.1만 |
|---|
| 2026.07.20 | ₩33,827 | ₩33,867 | ₩33,827 | ₩33,827 | 0.00% | 2.6만 |
|---|
| 2026.07.17 | ₩33,833 | ₩33,920 | ₩33,760 | ₩33,827 | -0.02% | 2.5만 |
|---|
| 2026.07.16 | ₩33,800 | ₩33,853 | ₩33,800 | ₩33,840 | +0.12% | 2.9만 |
|---|
| 2026.07.15 | ₩33,853 | ₩33,867 | ₩33,802 | ₩33,827 | -0.08% | 1.7만 |
|---|
| 2026.07.14 | ₩33,827 | ₩33,863 | ₩33,800 | ₩33,853 | +0.08% | 3.1만 |
|---|
| 2026.07.13 | ₩33,800 | ₩33,867 | ₩33,800 | ₩33,800 | +0.00% | 2.4만 |
|---|
| 2026.07.10 | ₩33,840 | ₩33,867 | ₩33,800 | ₩33,800 | -0.12% | 9.2천 |
|---|
| 2026.07.09 | ₩33,907 | ₩33,907 | ₩33,787 | ₩33,833 | -0.22% | 1.8만 |
|---|
| 2026.07.08 | ₩33,787 | ₩33,933 | ₩33,787 | ₩33,827 | +0.12% | 2.4만 |
|---|
| 2026.07.07 | ₩33,893 | ₩33,933 | ₩33,787 | ₩33,853 | -0.12% | 2.1만 |
|---|
| 2026.07.06 | ₩33,867 | ₩33,893 | ₩33,787 | ₩33,880 | +0.04% | 2.9만 |
|---|
| 2026.07.02 | ₩33,813 | ₩33,867 | ₩33,773 | ₩33,840 | +0.08% | 2.5만 |
|---|
| 2026.07.01 | ₩33,666 | ₩33,760 | ₩33,640 | ₩33,760 | +0.28% | 3.6만 |
|---|
| 2026.06.30 | ₩33,680 | ₩33,880 | ₩33,640 | ₩33,640 | -0.12% | 19.3만 |
|---|
| 2026.06.29 | ₩33,693 | ₩33,773 | ₩33,666 | ₩33,733 | +0.12% | 3.4만 |
|---|
| 2026.06.26 | ₩33,600 | ₩33,720 | ₩33,560 | ₩33,720 | +0.36% | 6.9만 |
|---|
| 2026.06.25 | ₩34,347 | ₩34,454 | ₩34,227 | ₩34,240 | -0.31% | 5.6만 |
|---|
| 2026.06.24 | ₩34,480 | ₩34,480 | ₩34,320 | ₩34,320 | -0.46% | 3.6만 |
|---|
| 2026.06.23 | ₩34,334 | ₩34,387 | ₩34,320 | ₩34,320 | -0.04% | 3.7만 |
|---|
| 2026.06.22 | ₩34,360 | ₩34,439 | ₩34,320 | ₩34,334 | -0.08% | 1.8만 |
|---|
| 2026.06.18 | ₩34,320 | ₩34,547 | ₩34,320 | ₩34,547 | +0.66% | 3.6만 |
|---|
| 2026.06.17 | ₩34,320 | ₩34,414 | ₩34,320 | ₩34,320 | 0.00% | 1.7만 |
|---|
| 2026.06.16 | ₩34,494 | ₩34,534 | ₩34,294 | ₩34,320 | -0.50% | 4.7만 |
|---|
| 2026.06.15 | ₩34,240 | ₩34,627 | ₩34,240 | ₩34,496 | +0.75% | 3.3만 |
|---|
| 2026.06.12 | ₩34,133 | ₩34,420 | ₩34,133 | ₩34,227 | +0.27% | 8천 |
|---|
| 2026.06.11 | ₩34,320 | ₩34,320 | ₩34,234 | ₩34,280 | -0.12% | 1.1만 |
|---|
| 2026.06.10 | ₩34,260 | ₩34,294 | ₩34,187 | ₩34,240 | -0.06% | 1.8만 |
|---|
| 2026.06.09 | ₩34,227 | ₩34,352 | ₩34,174 | ₩34,214 | -0.04% | 1.1만 |
|---|
| 2026.06.08 | ₩34,427 | ₩34,427 | ₩34,214 | ₩34,267 | -0.47% | 2.2만 |
|---|
| 2026.06.05 | ₩34,227 | ₩34,334 | ₩34,213 | ₩34,334 | +0.31% | 1.2만 |
|---|
| 2026.06.04 | ₩34,214 | ₩34,387 | ₩34,214 | ₩34,227 | +0.04% | 7.3만 |
|---|
| 2026.06.03 | ₩34,294 | ₩34,294 | ₩34,254 | ₩34,280 | -0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩34,307 | ₩34,320 | ₩34,200 | ₩34,254 | -0.16% | 2만 |
|---|
| 2026.06.01 | ₩34,240 | ₩34,307 | ₩34,160 | ₩34,307 | +0.19% | 4.5만 |
|---|
| 2026.05.29 | ₩34,160 | ₩34,240 | ₩34,094 | ₩34,133 | -0.08% | 4.8만 |
|---|
| 2026.05.28 | ₩34,027 | ₩34,173 | ₩34,027 | ₩34,160 | +0.39% | 3.3만 |
|---|
| 2026.05.27 | ₩34,160 | ₩34,160 | ₩34,080 | ₩34,133 | -0.08% | 2만 |
|---|
| 2026.05.26 | ₩34,133 | ₩34,160 | ₩34,080 | ₩34,107 | -0.08% | 2.2만 |
|---|
| 2026.05.22 | ₩34,093 | ₩34,160 | ₩34,053 | ₩34,147 | +0.16% | 3.5만 |
|---|
| 2026.05.21 | ₩34,093 | ₩34,093 | ₩34,027 | ₩34,093 | 0.00% | 2.4만 |
|---|
| 2026.05.20 | ₩34,080 | ₩34,093 | ₩34,027 | ₩34,093 | +0.04% | 3.2만 |
|---|
| 2026.05.19 | ₩34,040 | ₩34,080 | ₩34,007 | ₩34,080 | +0.12% | 3.4만 |
|---|
| 2026.05.18 | ₩34,013 | ₩34,080 | ₩34,013 | ₩34,033 | +0.06% | 2.4만 |
|---|
| 2026.05.15 | ₩34,013 | ₩34,013 | ₩33,920 | ₩34,013 | 0.00% | 2.3만 |
|---|
| 2026.05.14 | ₩33,987 | ₩34,027 | ₩33,960 | ₩33,987 | 0.00% | 2.6만 |
|---|
| 2026.05.13 | ₩33,987 | ₩33,987 | ₩33,960 | ₩33,985 | -0.00% | 1.7만 |
|---|
| 2026.05.12 | ₩33,893 | ₩33,973 | ₩33,893 | ₩33,973 | +0.24% | 2.3만 |
|---|
| 2026.05.11 | ₩33,960 | ₩33,987 | ₩33,920 | ₩33,947 | -0.04% | 2.8만 |
|---|
| 2026.05.08 | ₩33,933 | ₩33,987 | ₩33,893 | ₩33,960 | +0.08% | 3.5만 |
|---|
| 2026.05.07 | ₩33,908 | ₩33,937 | ₩33,893 | ₩33,933 | +0.07% | 1.9만 |
|---|
| 2026.05.06 | ₩33,880 | ₩33,933 | ₩33,840 | ₩33,933 | +0.16% | 2.5만 |
|---|
| 2026.05.05 | ₩33,893 | ₩33,919 | ₩33,853 | ₩33,880 | -0.04% | 2.5만 |
|---|
| 2026.05.04 | ₩33,840 | ₩33,933 | ₩33,800 | ₩33,853 | +0.04% | 4.4만 |
|---|
| 2026.05.01 | ₩33,887 | ₩33,960 | ₩33,840 | ₩33,893 | +0.02% | 1.8만 |
|---|
| 2026.04.30 | ₩33,867 | ₩33,927 | ₩33,807 | ₩33,920 | +0.16% | 1.9만 |
|---|
| 2026.04.29 | ₩33,833 | ₩33,880 | ₩33,800 | ₩33,840 | +0.02% | 1.6만 |
|---|
| 2026.04.28 | ₩33,813 | ₩33,827 | ₩33,773 | ₩33,827 | +0.04% | 4.1만 |
|---|
| 2026.04.27 | ₩33,793 | ₩33,827 | ₩33,773 | ₩33,800 | +0.02% | 1.7만 |
|---|
| 2026.04.24 | ₩33,800 | ₩33,827 | ₩33,787 | ₩33,813 | +0.04% | 2.3만 |
|---|
| 2026.04.23 | ₩33,813 | ₩33,813 | ₩33,773 | ₩33,800 | -0.04% | 2.2만 |
|---|
| 2026.04.22 | ₩33,773 | ₩33,787 | ₩33,760 | ₩33,787 | +0.04% | 2.3만 |
|---|
| 2026.04.21 | ₩33,773 | ₩33,813 | ₩33,746 | ₩33,760 | -0.04% | 3.1만 |
|---|
| 2026.04.20 | ₩33,800 | ₩33,827 | ₩33,733 | ₩33,773 | -0.08% | 3.7만 |
|---|
| 2026.04.17 | ₩33,827 | ₩33,893 | ₩33,746 | ₩33,800 | -0.08% | 5.6만 |
|---|
| 2026.04.16 | ₩33,773 | ₩33,800 | ₩33,693 | ₩33,787 | +0.04% | 2.5만 |
|---|
| 2026.04.15 | ₩33,760 | ₩33,853 | ₩33,760 | ₩33,813 | +0.16% | 4.3만 |
|---|
| 2026.04.14 | ₩33,827 | ₩33,853 | ₩33,787 | ₩33,813 | -0.04% | 4.5만 |
|---|
| 2026.04.13 | ₩33,746 | ₩33,827 | ₩33,706 | ₩33,813 | +0.20% | 4.4만 |
|---|
| 2026.04.10 | ₩33,720 | ₩33,773 | ₩33,707 | ₩33,746 | +0.08% | 3.5만 |
|---|
| 2026.04.09 | ₩33,720 | ₩33,760 | ₩33,680 | ₩33,720 | 0.00% | 2.9만 |
|---|
| 2026.04.08 | ₩33,813 | ₩33,813 | ₩33,653 | ₩33,706 | -0.32% | 6.7만 |
|---|
| 2026.04.07 | ₩33,666 | ₩33,680 | ₩33,586 | ₩33,653 | -0.04% | 5만 |
|---|
| 2026.04.06 | ₩33,733 | ₩33,733 | ₩33,586 | ₩33,680 | -0.16% | 7.2만 |
|---|
| 2026.04.02 | ₩33,560 | ₩33,733 | ₩33,560 | ₩33,733 | +0.52% | 4.4만 |
|---|
| 2026.04.01 | ₩33,653 | ₩33,720 | ₩33,613 | ₩33,666 | +0.04% | 7.4만 |
|---|
| 2026.03.31 | ₩33,706 | ₩33,720 | ₩33,520 | ₩33,586 | -0.36% | 17.7만 |
|---|
| 2026.03.30 | ₩33,706 | ₩33,720 | ₩33,560 | ₩33,646 | -0.18% | 6만 |
|---|
| 2026.03.27 | ₩33,706 | ₩33,733 | ₩33,560 | ₩33,666 | -0.12% | 6만 |
|---|
| 2026.03.26 | ₩34,120 | ₩34,320 | ₩34,120 | ₩34,307 | +0.55% | 4.8만 |
|---|
| 2026.03.25 | ₩34,254 | ₩34,454 | ₩34,251 | ₩34,254 | 0.00% | 2.1만 |
|---|
| 2026.03.24 | ₩34,107 | ₩34,267 | ₩34,107 | ₩34,227 | +0.35% | 1.9만 |
|---|
| 2026.03.23 | ₩34,187 | ₩34,291 | ₩34,173 | ₩34,267 | +0.23% | 3.2만 |
|---|
| 2026.03.20 | ₩34,193 | ₩34,227 | ₩34,120 | ₩34,187 | -0.02% | 3.1만 |
|---|
| 2026.03.19 | ₩34,161 | ₩34,248 | ₩34,147 | ₩34,200 | +0.11% | 2.5만 |
|---|
| 2026.03.18 | ₩34,267 | ₩34,267 | ₩34,200 | ₩34,200 | -0.19% | 1.4만 |
|---|
| 2026.03.17 | ₩34,147 | ₩34,267 | ₩34,147 | ₩34,254 | +0.31% | 3.9만 |
|---|
| 2026.03.16 | ₩34,307 | ₩34,307 | ₩34,133 | ₩34,133 | -0.51% | 2.1만 |
|---|
| 2026.03.13 | ₩34,173 | ₩34,267 | ₩34,120 | ₩34,120 | -0.16% | 6.6만 |
|---|
| 2026.03.12 | ₩34,214 | ₩34,227 | ₩34,160 | ₩34,214 | 0.00% | 1.8만 |
|---|
| 2026.03.11 | ₩34,173 | ₩34,267 | ₩34,160 | ₩34,173 | 0.00% | 1.6만 |
|---|
| 2026.03.10 | ₩34,320 | ₩34,341 | ₩34,173 | ₩34,173 | -0.43% | 7 |
|---|
| 2026.03.09 | ₩34,267 | ₩34,360 | ₩34,267 | ₩34,320 | +0.16% | 7 |
|---|
| 2026.03.06 | ₩34,334 | ₩34,356 | ₩34,294 | ₩34,307 | -0.08% | 7 |
|---|
| 2026.03.05 | ₩34,334 | ₩34,374 | ₩34,334 | ₩34,334 | 0.00% | 7 |
|---|
| 2026.03.04 | ₩34,374 | ₩34,374 | ₩34,294 | ₩34,307 | -0.19% | 7 |
|---|
| 2026.03.03 | ₩34,334 | ₩34,374 | ₩34,294 | ₩34,320 | -0.04% | 7 |
|---|
| 2026.03.02 | ₩34,347 | ₩34,400 | ₩34,214 | ₩34,334 | -0.04% | 7 |
|---|
| 2026.02.27 | ₩34,294 | ₩34,347 | ₩34,200 | ₩34,347 | +0.16% | 7 |
|---|
| 2026.02.26 | ₩34,400 | ₩34,467 | ₩34,254 | ₩34,294 | -0.31% | 4.8만 |
|---|
| 2026.02.25 | ₩34,560 | ₩34,560 | ₩34,320 | ₩34,320 | -0.69% | 7 |
|---|
| 2026.02.24 | ₩34,534 | ₩34,614 | ₩34,454 | ₩34,454 | -0.23% | 7 |
|---|
| 2026.02.23 | ₩34,600 | ₩34,610 | ₩34,480 | ₩34,534 | -0.19% | 7 |
|---|
| 2026.02.20 | ₩34,587 | ₩34,600 | ₩34,494 | ₩34,600 | +0.04% | 1.3만 |
|---|
| 2026.02.19 | ₩34,427 | ₩34,654 | ₩34,427 | ₩34,494 | +0.19% | 2.6만 |
|---|
| 2026.02.18 | ₩34,627 | ₩34,681 | ₩34,494 | ₩34,494 | -0.39% | 3.9만 |
|---|
| 2026.02.17 | ₩34,387 | ₩34,627 | ₩34,387 | ₩34,614 | +0.66% | 6.8만 |
|---|
| 2026.02.13 | ₩34,374 | ₩34,480 | ₩34,320 | ₩34,480 | +0.31% | 2.8만 |
|---|
| 2026.02.12 | ₩34,254 | ₩34,374 | ₩34,227 | ₩34,320 | +0.19% | 3.7만 |
|---|
| 2026.02.11 | ₩34,227 | ₩34,267 | ₩34,160 | ₩34,267 | +0.12% | 2.5만 |
|---|
| 2026.02.10 | ₩34,320 | ₩34,334 | ₩34,133 | ₩34,133 | -0.54% | 4.2만 |
|---|
| 2026.02.09 | ₩34,267 | ₩34,333 | ₩34,245 | ₩34,314 | +0.14% | 2만 |
|---|
| 2026.02.06 | ₩34,200 | ₩34,256 | ₩34,160 | ₩34,200 | 0.00% | 2.4만 |
|---|
| 2026.02.05 | ₩34,240 | ₩34,240 | ₩34,147 | ₩34,160 | -0.23% | 1.6만 |
|---|
| 2026.02.04 | ₩34,207 | ₩34,254 | ₩34,133 | ₩34,160 | -0.14% | 2.9만 |
|---|
| 2026.02.03 | ₩34,254 | ₩34,267 | ₩34,133 | ₩34,254 | 0.00% | 2.6만 |
|---|
| 2026.02.02 | ₩34,160 | ₩34,307 | ₩34,160 | ₩34,173 | +0.04% | 2.4만 |
|---|
| 2026.01.30 | ₩34,360 | ₩34,414 | ₩34,040 | ₩34,160 | -0.58% | 6.4만 |
|---|
| 2026.01.29 | ₩34,414 | ₩34,507 | ₩34,267 | ₩34,280 | -0.39% | 4.4만 |
|---|
| 2026.01.28 | ₩34,354 | ₩34,427 | ₩34,319 | ₩34,414 | +0.17% | 2.7만 |
|---|
| 2026.01.27 | ₩34,347 | ₩34,440 | ₩34,328 | ₩34,439 | +0.27% | 2.2만 |
|---|
| 2026.01.26 | ₩34,240 | ₩34,347 | ₩34,227 | ₩34,347 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩34,347 | ₩34,347 | ₩34,147 | ₩34,334 | -0.04% | 2.1만 |
|---|
| 2026.01.22 | ₩34,227 | ₩34,280 | ₩34,160 | ₩34,280 | +0.16% | 2.4만 |
|---|
| 2026.01.21 | ₩34,136 | ₩34,227 | ₩34,136 | ₩34,227 | +0.27% | 1.6만 |
|---|
| 2026.01.20 | ₩34,147 | ₩34,227 | ₩34,040 | ₩34,133 | -0.04% | 1.5만 |
|---|
| 2026.01.16 | ₩34,187 | ₩34,226 | ₩34,133 | ₩34,147 | -0.12% | 2.4만 |
|---|
| 2026.01.15 | ₩34,187 | ₩34,280 | ₩34,120 | ₩34,187 | 0.00% | 3.2만 |
|---|
| 2026.01.14 | ₩34,254 | ₩34,320 | ₩34,027 | ₩34,107 | -0.43% | 8.5만 |
|---|
| 2026.01.13 | ₩34,227 | ₩34,320 | ₩34,227 | ₩34,294 | +0.19% | 2만 |
|---|
| 2026.01.12 | ₩34,320 | ₩34,320 | ₩34,214 | ₩34,214 | -0.31% | 2만 |
|---|
| 2026.01.09 | ₩34,173 | ₩34,347 | ₩34,173 | ₩34,307 | +0.39% | 1.9만 |
|---|
| 2026.01.08 | ₩34,294 | ₩34,294 | ₩34,160 | ₩34,173 | -0.35% | 3.1만 |
|---|
| 2026.01.07 | ₩34,214 | ₩34,307 | ₩34,214 | ₩34,227 | +0.04% | 2.3만 |
|---|
| 2026.01.06 | ₩34,240 | ₩34,254 | ₩34,187 | ₩34,254 | +0.04% | 2.5만 |
|---|
| 2026.01.05 | ₩34,160 | ₩34,299 | ₩34,160 | ₩34,234 | +0.21% | 4.4만 |
|---|
| 2026.01.02 | ₩34,147 | ₩34,213 | ₩34,093 | ₩34,164 | +0.05% | 2.6만 |
|---|
| 2025.12.31 | ₩34,067 | ₩34,147 | ₩33,977 | ₩34,147 | +0.24% | 4.4만 |
|---|
| 2025.12.30 | ₩34,013 | ₩34,040 | ₩33,960 | ₩34,040 | +0.08% | 2만 |
|---|
| 2025.12.29 | ₩33,920 | ₩34,053 | ₩33,893 | ₩33,973 | +0.16% | 5.1만 |
|---|
| 2025.12.26 | ₩34,560 | ₩34,600 | ₩34,549 | ₩34,594 | +0.10% | 3.6만 |
|---|
| 2025.12.24 | ₩34,454 | ₩34,559 | ₩34,454 | ₩34,534 | +0.23% | 1.5만 |
|---|
| 2025.12.23 | ₩34,530 | ₩34,560 | ₩34,467 | ₩34,520 | -0.03% | 1.3만 |
|---|
| 2025.12.22 | ₩34,560 | ₩34,560 | ₩34,507 | ₩34,534 | -0.08% | 3.7만 |
|---|
| 2025.12.19 | ₩34,560 | ₩34,560 | ₩34,400 | ₩34,480 | -0.23% | 3.3만 |
|---|
| 2025.12.18 | ₩34,494 | ₩34,574 | ₩34,440 | ₩34,574 | +0.23% | 1.9만 |
|---|
| 2025.12.17 | ₩34,520 | ₩34,547 | ₩34,400 | ₩34,500 | -0.06% | 3.2만 |
|---|
| 2025.12.16 | ₩34,494 | ₩34,547 | ₩34,347 | ₩34,507 | +0.04% | 8.1만 |
|---|
| 2025.12.15 | ₩34,480 | ₩34,494 | ₩34,427 | ₩34,494 | +0.04% | 2.7만 |
|---|
| 2025.12.12 | ₩34,360 | ₩34,480 | ₩34,360 | ₩34,480 | +0.35% | 3.7만 |
|---|
| 2025.12.11 | ₩34,454 | ₩34,474 | ₩34,347 | ₩34,467 | +0.04% | 9.6만 |
|---|
| 2025.12.10 | ₩34,467 | ₩34,467 | ₩34,360 | ₩34,440 | -0.08% | 3만 |
|---|
| 2025.12.09 | ₩34,334 | ₩34,467 | ₩34,320 | ₩34,467 | +0.39% | 2.6만 |
|---|
| 2025.12.08 | ₩34,307 | ₩34,414 | ₩34,280 | ₩34,414 | +0.31% | 2.5만 |
|---|
| 2025.12.05 | ₩34,387 | ₩34,387 | ₩34,254 | ₩34,340 | -0.14% | 2.6만 |
|---|
| 2025.12.04 | ₩34,387 | ₩34,387 | ₩34,334 | ₩34,387 | 0.00% | 2.3만 |
|---|
| 2025.12.03 | ₩34,387 | ₩34,387 | ₩34,360 | ₩34,387 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩34,240 | ₩34,387 | ₩34,240 | ₩34,360 | +0.35% | 3.1만 |
|---|
| 2025.12.01 | ₩34,240 | ₩34,334 | ₩34,227 | ₩34,307 | +0.19% | 4.5만 |
|---|
| 2025.11.28 | ₩34,200 | ₩34,254 | ₩34,160 | ₩34,254 | +0.16% | 9.6천 |
|---|
| 2025.11.26 | ₩34,214 | ₩34,254 | ₩34,150 | ₩34,240 | +0.08% | 2.4만 |
|---|
| 2025.11.25 | ₩34,160 | ₩34,227 | ₩34,067 | ₩34,227 | +0.20% | 1.3만 |
|---|
| 2025.11.24 | ₩34,147 | ₩34,173 | ₩34,067 | ₩34,133 | -0.04% | 9.9천 |
|---|
| 2025.11.21 | ₩34,085 | ₩34,160 | ₩34,053 | ₩34,147 | +0.18% | 3.3만 |
|---|
| 2025.11.20 | ₩34,093 | ₩34,200 | ₩34,053 | ₩34,053 | -0.12% | 3.1만 |
|---|
| 2025.11.19 | ₩34,080 | ₩34,239 | ₩34,080 | ₩34,093 | +0.04% | 2.4만 |
|---|
| 2025.11.18 | ₩34,187 | ₩34,267 | ₩34,107 | ₩34,133 | -0.16% | 1.5만 |
|---|
| 2025.11.17 | ₩34,158 | ₩34,267 | ₩34,107 | ₩34,227 | +0.20% | 2만 |
|---|
| 2025.11.14 | ₩34,187 | ₩34,267 | ₩34,107 | ₩34,107 | -0.23% | 2.4만 |
|---|
| 2025.11.13 | ₩34,053 | ₩34,160 | ₩34,053 | ₩34,121 | +0.20% | 2.5만 |
|---|
| 2025.11.12 | ₩34,093 | ₩34,200 | ₩34,080 | ₩34,186 | +0.27% | 1.4만 |
|---|
| 2025.11.11 | ₩34,173 | ₩34,238 | ₩34,137 | ₩34,187 | +0.04% | 7.9천 |
|---|
| 2025.11.10 | ₩34,093 | ₩34,160 | ₩34,040 | ₩34,140 | +0.14% | 1.9만 |
|---|
| 2025.11.07 | ₩34,080 | ₩34,093 | ₩33,987 | ₩34,067 | -0.04% | 2.1만 |
|---|
| 2025.11.06 | ₩34,027 | ₩34,093 | ₩33,960 | ₩34,040 | +0.04% | 2.3만 |
|---|
| 2025.11.05 | ₩33,933 | ₩34,053 | ₩33,920 | ₩34,000 | +0.20% | 4.7만 |
|---|
| 2025.11.04 | ₩34,000 | ₩34,080 | ₩33,880 | ₩33,933 | -0.20% | 3.6만 |
|---|
| 2025.11.03 | ₩34,040 | ₩34,093 | ₩33,893 | ₩34,013 | -0.08% | 5.3만 |
|---|
| 2025.10.31 | ₩34,133 | ₩34,320 | ₩33,907 | ₩34,027 | -0.31% | 9.1만 |
|---|
| 2025.10.30 | ₩34,267 | ₩34,387 | ₩34,093 | ₩34,127 | -0.41% | 2.7만 |
|---|
| 2025.10.29 | ₩34,307 | ₩34,387 | ₩34,267 | ₩34,294 | -0.04% | 1.7만 |
|---|
| 2025.10.28 | ₩34,254 | ₩34,320 | ₩34,214 | ₩34,320 | +0.19% | 8.2천 |
|---|
| 2025.10.27 | ₩34,320 | ₩34,320 | ₩34,187 | ₩34,247 | -0.21% | 2.2만 |
|---|
| 2025.10.24 | ₩34,187 | ₩34,333 | ₩34,173 | ₩34,240 | +0.16% | 2.5만 |
|---|
| 2025.10.23 | ₩34,347 | ₩34,387 | ₩34,173 | ₩34,173 | -0.51% | 1.6만 |
|---|
| 2025.10.22 | ₩34,467 | ₩34,467 | ₩34,200 | ₩34,280 | -0.54% | 2.1만 |
|---|
| 2025.10.21 | ₩34,267 | ₩34,467 | ₩34,267 | ₩34,467 | +0.58% | 2.5만 |
|---|
| 2025.10.20 | ₩34,267 | ₩34,327 | ₩34,193 | ₩34,320 | +0.16% | 3.5만 |
|---|
| 2025.10.17 | ₩34,107 | ₩34,280 | ₩34,013 | ₩34,120 | +0.04% | 3.2만 |
|---|
| 2025.10.16 | ₩34,280 | ₩34,327 | ₩33,920 | ₩34,013 | -0.78% | 4.3만 |
|---|
| 2025.10.15 | ₩34,360 | ₩34,398 | ₩34,187 | ₩34,267 | -0.27% | 1.6만 |
|---|
| 2025.10.14 | ₩34,180 | ₩34,400 | ₩34,180 | ₩34,293 | +0.33% | 1.5만 |
|---|
| 2025.10.13 | ₩34,053 | ₩34,334 | ₩34,027 | ₩34,245 | +0.56% | 4.1만 |
|---|
| 2025.10.10 | ₩34,053 | ₩34,372 | ₩34,027 | ₩34,027 | -0.08% | 3만 |
|---|
