시장 데이터를 불러오는 중
전체 종목
Fifth Third Bancorp Common Stock 과거 주가
Fifth Third Bancorp Common Stock · FITB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fifth Third Bancorp Common Stock · FITB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,306 | ₩67,640 | ₩66,893 | ₩67,614 | +0.46% | 1129만 |
| 2026.10.08 | ₩66,479 | ₩67,814 | ₩66,305 | ₩67,694 | +1.83% | 1052.2만 |
| 2026.10.07 | ₩67,520 | ₩67,520 | ₩66,652 | ₩66,919 | -0.89% | 917.6만 |
| 2026.10.06 | ₩68,281 | ₩68,588 | ₩67,600 | ₩68,094 | -0.27% | 426.7만 |
| 2026.10.05 | ₩68,081 | ₩68,762 | ₩67,827 | ₩67,827 | -0.37% | 686.2만 |
| 2026.10.02 | ₩67,827 | ₩68,521 | ₩67,480 | ₩67,921 | +0.14% | 558.6만 |
| 2026.10.01 | ₩67,173 | ₩67,493 | ₩65,624 | ₩67,306 | +0.20% | 986.8만 |
| 2026.09.30 | ₩67,800 | ₩68,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,346 |
| ₩67,533 |
| -0.39% |
| 961.5만 |
| 2026.09.29 | ₩69,069 | ₩69,229 | ₩67,573 | ₩68,054 | -1.47% | 621.3만 |
|---|
| 2026.09.28 | ₩69,216 | ₩69,523 | ₩68,668 | ₩68,855 | -0.52% | 539.8만 |
|---|
| 2026.09.25 | ₩68,748 | ₩69,817 | ₩68,655 | ₩69,563 | +1.18% | 595.9만 |
|---|
| 2026.09.24 | ₩68,962 | ₩69,349 | ₩67,800 | ₩68,708 | -0.37% | 817.2만 |
|---|
| 2026.09.23 | ₩70,070 | ₩70,391 | ₩68,975 | ₩69,015 | -1.51% | 745.3만 |
|---|
| 2026.09.22 | ₩71,819 | ₩72,100 | ₩69,897 | ₩70,444 | -1.91% | 806.9만 |
|---|
| 2026.09.21 | ₩71,299 | ₩71,419 | ₩70,698 | ₩71,178 | -0.17% | 531만 |
|---|
| 2026.09.18 | ₩71,138 | ₩71,552 | ₩70,391 | ₩70,644 | -0.69% | 990.5만 |
|---|
| 2026.09.17 | ₩70,751 | ₩71,152 | ₩69,736 | ₩71,125 | +0.53% | 537.2만 |
|---|
| 2026.09.16 | ₩72,994 | ₩72,994 | ₩69,042 | ₩69,977 | -4.13% | 743.6만 |
|---|
| 2026.09.15 | ₩73,061 | ₩74,076 | ₩72,620 | ₩72,994 | -0.09% | 980.2만 |
|---|
| 2026.09.14 | ₩72,701 | ₩73,502 | ₩72,207 | ₩72,607 | -0.13% | 397.5만 |
|---|
| 2026.09.11 | ₩73,702 | ₩73,835 | ₩72,126 | ₩73,061 | -0.87% | 340.9만 |
|---|
| 2026.09.10 | ₩72,260 | ₩72,701 | ₩71,793 | ₩72,674 | +0.57% | 439.7만 |
|---|
| 2026.09.09 | ₩72,527 | ₩72,941 | ₩71,913 | ₩72,353 | -0.24% | 447.6만 |
|---|
| 2026.09.08 | ₩73,181 | ₩73,395 | ₩72,660 | ₩72,781 | -0.55% | 441.9만 |
|---|
| 2026.09.04 | ₩72,968 | ₩73,689 | ₩72,968 | ₩73,261 | +0.40% | 312.5만 |
|---|
| 2026.09.03 | ₩72,968 | ₩73,715 | ₩72,794 | ₩73,395 | +0.59% | 377.4만 |
|---|
| 2026.09.02 | ₩71,312 | ₩73,088 | ₩70,858 | ₩72,634 | +1.85% | 441.4만 |
|---|
| 2026.09.01 | ₩71,713 | ₩72,340 | ₩70,658 | ₩70,778 | -1.30% | 393.7만 |
|---|
| 2026.08.31 | ₩72,474 | ₩72,701 | ₩71,753 | ₩71,793 | -0.94% | 522.5만 |
|---|
| 2026.08.28 | ₩73,635 | ₩74,049 | ₩72,327 | ₩72,821 | -1.11% | 561.8만 |
|---|
| 2026.08.27 | ₩72,914 | ₩73,408 | ₩72,460 | ₩73,235 | +0.44% | 464.4만 |
|---|
| 2026.08.26 | ₩73,582 | ₩73,969 | ₩73,061 | ₩73,568 | -0.02% | 370.7만 |
|---|
| 2026.08.25 | ₩73,702 | ₩73,729 | ₩72,928 | ₩73,288 | -0.56% | 330.7만 |
|---|
| 2026.08.24 | ₩73,462 | ₩74,423 | ₩73,034 | ₩73,301 | -0.22% | 461.3만 |
|---|
| 2026.08.21 | ₩73,181 | ₩73,635 | ₩72,153 | ₩73,195 | +0.02% | 626.8만 |
|---|
| 2026.08.20 | ₩73,341 | ₩73,662 | ₩72,741 | ₩72,767 | -0.78% | 673.4만 |
|---|
| 2026.08.19 | ₩76,519 | ₩76,613 | ₩73,181 | ₩73,381 | -4.10% | 632.3만 |
|---|
| 2026.08.18 | ₩76,840 | ₩77,400 | ₩76,105 | ₩76,492 | -0.45% | 526.8만 |
|---|
| 2026.08.17 | ₩77,547 | ₩78,282 | ₩76,733 | ₩76,906 | -0.83% | 770.3만 |
|---|
| 2026.08.14 | ₩77,307 | ₩78,081 | ₩77,147 | ₩77,521 | +0.28% | 591.3만 |
|---|
| 2026.08.13 | ₩77,814 | ₩78,095 | ₩77,240 | ₩77,360 | -0.58% | 423.8만 |
|---|
| 2026.08.12 | ₩77,027 | ₩77,521 | ₩76,626 | ₩77,454 | +0.55% | 524.6만 |
|---|
| 2026.08.11 | ₩76,159 | ₩77,093 | ₩76,039 | ₩76,906 | +0.98% | 350.9만 |
|---|
| 2026.08.10 | ₩75,838 | ₩76,412 | ₩75,611 | ₩76,279 | +0.58% | 295.4만 |
|---|
| 2026.08.07 | ₩75,665 | ₩76,533 | ₩75,277 | ₩76,225 | +0.74% | 353만 |
|---|
| 2026.08.06 | ₩77,774 | ₩77,841 | ₩75,825 | ₩76,052 | -2.21% | 463.4만 |
|---|
| 2026.08.05 | ₩77,654 | ₩78,095 | ₩76,826 | ₩76,906 | -0.96% | 458.6만 |
|---|
| 2026.08.04 | ₩75,932 | ₩77,975 | ₩75,544 | ₩77,133 | +1.58% | 680.9만 |
|---|
| 2026.08.03 | ₩75,598 | ₩76,519 | ₩75,318 | ₩75,972 | +0.49% | 490.1만 |
|---|
| 2026.07.31 | ₩75,638 | ₩75,878 | ₩75,010 | ₩75,438 | -0.26% | 805.6만 |
|---|
| 2026.07.30 | ₩75,478 | ₩76,346 | ₩74,890 | ₩75,558 | +0.11% | 736.1만 |
|---|
| 2026.07.29 | ₩77,334 | ₩77,454 | ₩75,091 | ₩75,531 | -2.33% | 595.4만 |
|---|
| 2026.07.28 | ₩76,479 | ₩77,267 | ₩75,932 | ₩77,173 | +0.91% | 657.8만 |
|---|
| 2026.07.27 | ₩76,946 | ₩77,521 | ₩75,678 | ₩76,105 | -1.09% | 442.6만 |
|---|
| 2026.07.24 | ₩76,492 | ₩77,147 | ₩75,998 | ₩76,653 | +0.21% | 519.3만 |
|---|
| 2026.07.23 | ₩76,212 | ₩76,639 | ₩75,144 | ₩76,306 | +0.12% | 514.5만 |
|---|
| 2026.07.22 | ₩77,080 | ₩77,280 | ₩76,639 | ₩77,000 | -0.10% | 422.4만 |
|---|
| 2026.07.21 | ₩76,893 | ₩76,986 | ₩75,571 | ₩76,986 | +0.12% | 473.7만 |
|---|
| 2026.07.20 | ₩77,213 | ₩78,081 | ₩76,212 | ₩76,639 | -0.74% | 588.1만 |
|---|
| 2026.07.17 | ₩78,682 | ₩78,682 | ₩73,435 | ₩77,454 | -1.56% | 1158.7만 |
|---|
| 2026.07.16 | ₩77,814 | ₩79,443 | ₩77,561 | ₩79,270 | +1.87% | 860.8만 |
|---|
| 2026.07.15 | ₩76,452 | ₩77,801 | ₩76,359 | ₩77,360 | +1.19% | 622.9만 |
|---|
| 2026.07.14 | ₩76,412 | ₩77,561 | ₩75,932 | ₩76,172 | -0.31% | 667.3만 |
|---|
| 2026.07.13 | ₩76,519 | ₩76,733 | ₩75,785 | ₩76,346 | -0.23% | 490.2만 |
|---|
| 2026.07.10 | ₩75,972 | ₩76,599 | ₩75,611 | ₩76,199 | +0.30% | 444.4만 |
|---|
| 2026.07.09 | ₩74,957 | ₩75,865 | ₩74,543 | ₩75,491 | +0.71% | 675.4만 |
|---|
| 2026.07.08 | ₩76,746 | ₩76,826 | ₩74,236 | ₩74,450 | -2.99% | 820.5만 |
|---|
| 2026.07.07 | ₩78,015 | ₩78,135 | ₩77,280 | ₩77,334 | -0.87% | 590.8만 |
|---|
| 2026.07.06 | ₩76,426 | ₩77,534 | ₩76,145 | ₩77,294 | +1.14% | 534만 |
|---|
| 2026.07.02 | ₩77,080 | ₩77,267 | ₩75,691 | ₩76,319 | -0.99% | 546.4만 |
|---|
| 2026.07.01 | ₩75,064 | ₩77,641 | ₩74,770 | ₩76,760 | +2.26% | 1225.5만 |
|---|
| 2026.06.30 | ₩75,318 | ₩75,758 | ₩74,263 | ₩75,264 | -0.07% | 635.6만 |
|---|
| 2026.06.29 | ₩75,064 | ₩76,025 | ₩74,877 | ₩75,812 | +1.00% | 638만 |
|---|
| 2026.06.26 | ₩75,438 | ₩75,798 | ₩74,730 | ₩75,184 | -0.34% | 1003.8만 |
|---|
| 2026.06.25 | ₩73,782 | ₩75,558 | ₩73,528 | ₩75,318 | +2.08% | 825.4만 |
|---|
| 2026.06.24 | ₩73,261 | ₩73,889 | ₩72,861 | ₩73,381 | +0.16% | 785.6만 |
|---|
| 2026.06.23 | ₩71,285 | ₩73,235 | ₩71,045 | ₩72,994 | +2.40% | 682만 |
|---|
| 2026.06.22 | ₩70,698 | ₩72,287 | ₩70,698 | ₩71,579 | +1.25% | 643.2만 |
|---|
| 2026.06.18 | ₩70,885 | ₩71,045 | ₩70,177 | ₩70,417 | -0.66% | 1188.2만 |
|---|
| 2026.06.17 | ₩71,859 | ₩72,313 | ₩69,830 | ₩70,204 | -2.30% | 1042.4만 |
|---|
| 2026.06.16 | ₩70,965 | ₩71,939 | ₩70,925 | ₩71,352 | +0.55% | 551.3만 |
|---|
| 2026.06.15 | ₩73,435 | ₩73,835 | ₩70,711 | ₩70,765 | -3.64% | 1026.6만 |
|---|
| 2026.06.12 | ₩71,833 | ₩73,288 | ₩71,739 | ₩73,074 | +1.73% | 709.1만 |
|---|
| 2026.06.11 | ₩70,618 | ₩71,606 | ₩70,257 | ₩71,325 | +1.00% | 657.3만 |
|---|
| 2026.06.10 | ₩70,644 | ₩72,006 | ₩70,017 | ₩70,297 | -0.49% | 845만 |
|---|
| 2026.06.09 | ₩69,857 | ₩70,925 | ₩69,242 | ₩70,377 | +0.75% | 750.6만 |
|---|
| 2026.06.08 | ₩69,616 | ₩70,324 | ₩69,149 | ₩69,376 | -0.35% | 512.3만 |
|---|
| 2026.06.05 | ₩69,256 | ₩69,923 | ₩68,655 | ₩69,443 | +0.27% | 634.9만 |
|---|
| 2026.06.04 | ₩66,799 | ₩69,323 | ₩66,692 | ₩69,162 | +3.54% | 1035.1만 |
|---|
| 2026.06.03 | ₩66,959 | ₩66,959 | ₩66,051 | ₩66,078 | -1.32% | 672.1만 |
|---|
| 2026.06.02 | ₩64,516 | ₩67,306 | ₩64,409 | ₩67,173 | +4.12% | 1008.4만 |
|---|
| 2026.06.01 | ₩65,971 | ₩66,292 | ₩64,503 | ₩64,836 | -1.72% | 668.3만 |
|---|
| 2026.05.29 | ₩66,479 | ₩66,946 | ₩66,265 | ₩66,666 | +0.28% | 1626.5만 |
|---|
| 2026.05.28 | ₩66,318 | ₩66,893 | ₩65,811 | ₩66,599 | +0.42% | 605.9만 |
|---|
| 2026.05.27 | ₩66,706 | ₩67,400 | ₩66,399 | ₩66,612 | -0.14% | 784.4만 |
|---|
| 2026.05.26 | ₩66,292 | ₩66,999 | ₩66,131 | ₩66,519 | +0.34% | 707.6만 |
|---|
| 2026.05.22 | ₩65,637 | ₩66,332 | ₩65,637 | ₩66,065 | +0.65% | 360.9만 |
|---|
| 2026.05.21 | ₩65,237 | ₩65,718 | ₩64,583 | ₩65,637 | +0.61% | 421.9만 |
|---|
| 2026.05.20 | ₩64,089 | ₩65,584 | ₩63,247 | ₩65,237 | +1.79% | 486.4만 |
|---|
| 2026.05.19 | ₩63,768 | ₩64,009 | ₩63,020 | ₩63,555 | -0.34% | 699.9만 |
|---|
| 2026.05.18 | ₩63,434 | ₩64,356 | ₩63,288 | ₩64,009 | +0.91% | 676.9만 |
|---|
| 2026.05.15 | ₩63,728 | ₩63,862 | ₩62,486 | ₩63,221 | -0.80% | 593만 |
|---|
| 2026.05.14 | ₩63,675 | ₩64,209 | ₩63,434 | ₩63,688 | +0.02% | 722.6만 |
|---|
| 2026.05.13 | ₩64,449 | ₩64,689 | ₩62,927 | ₩62,980 | -2.28% | 541.8만 |
|---|
| 2026.05.12 | ₩65,010 | ₩65,210 | ₩63,755 | ₩64,930 | -0.12% | 513.5만 |
|---|
| 2026.05.11 | ₩66,025 | ₩66,225 | ₩64,649 | ₩64,957 | -1.62% | 448.9만 |
|---|
| 2026.05.08 | ₩66,559 | ₩66,812 | ₩65,798 | ₩65,864 | -1.04% | 421.7만 |
|---|
| 2026.05.07 | ₩67,800 | ₩67,974 | ₩66,212 | ₩66,318 | -2.19% | 509.7만 |
|---|
| 2026.05.06 | ₩67,760 | ₩68,428 | ₩67,760 | ₩67,881 | +0.18% | 506.8만 |
|---|
| 2026.05.05 | ₩66,198 | ₩67,266 | ₩65,838 | ₩67,160 | +1.45% | 456.2만 |
|---|
| 2026.05.04 | ₩66,852 | ₩67,106 | ₩65,678 | ₩65,958 | -1.34% | 401.7만 |
|---|
| 2026.05.01 | ₩67,840 | ₩67,974 | ₩67,146 | ₩67,333 | -0.75% | 503.6만 |
|---|
| 2026.04.30 | ₩66,332 | ₩67,961 | ₩65,824 | ₩67,774 | +2.17% | 598.6만 |
|---|
| 2026.04.29 | ₩67,266 | ₩67,654 | ₩66,131 | ₩66,479 | -1.17% | 432.1만 |
|---|
| 2026.04.28 | ₩67,854 | ₩68,094 | ₩66,879 | ₩67,173 | -1.00% | 424.9만 |
|---|
| 2026.04.27 | ₩66,305 | ₩67,373 | ₩66,105 | ₩67,200 | +1.35% | 505.6만 |
|---|
| 2026.04.24 | ₩68,054 | ₩68,054 | ₩65,824 | ₩66,305 | -2.57% | 455.1만 |
|---|
| 2026.04.23 | ₩67,560 | ₩68,027 | ₩66,706 | ₩67,947 | +0.57% | 539.9만 |
|---|
| 2026.04.22 | ₩68,628 | ₩68,762 | ₩67,160 | ₩67,507 | -1.63% | 627.6만 |
|---|
| 2026.04.21 | ₩68,294 | ₩69,242 | ₩67,974 | ₩68,228 | -0.10% | 683.8만 |
|---|
| 2026.04.20 | ₩66,625 | ₩68,228 | ₩66,625 | ₩68,067 | +2.16% | 705.7만 |
|---|
| 2026.04.17 | ₩67,974 | ₩68,161 | ₩66,559 | ₩67,213 | -1.12% | 1172.5만 |
|---|
| 2026.04.16 | ₩66,318 | ₩66,879 | ₩66,051 | ₩66,118 | -0.30% | 698.5만 |
|---|
| 2026.04.15 | ₩66,545 | ₩67,106 | ₩65,931 | ₩66,545 | 0.00% | 679.6만 |
|---|
| 2026.04.14 | ₩66,492 | ₩66,799 | ₩65,691 | ₩66,452 | -0.06% | 600.8만 |
|---|
| 2026.04.13 | ₩65,330 | ₩66,599 | ₩65,077 | ₩66,545 | +1.86% | 515.3만 |
|---|
| 2026.04.10 | ₩67,547 | ₩67,547 | ₩65,784 | ₩65,838 | -2.53% | 754.4만 |
|---|
| 2026.04.09 | ₩65,571 | ₩67,360 | ₩65,544 | ₩67,053 | +2.26% | 576.8만 |
|---|
| 2026.04.08 | ₩65,704 | ₩66,452 | ₩65,277 | ₩65,878 | +0.26% | 786.4만 |
|---|
| 2026.04.07 | ₩63,501 | ₩63,955 | ₩63,101 | ₩63,808 | +0.48% | 750.4만 |
|---|
| 2026.04.06 | ₩62,900 | ₩63,661 | ₩62,753 | ₩63,501 | +0.96% | 739.2만 |
|---|
| 2026.04.02 | ₩61,098 | ₩63,087 | ₩60,964 | ₩62,900 | +2.95% | 730만 |
|---|
| 2026.04.01 | ₩62,326 | ₩63,301 | ₩62,099 | ₩62,513 | +0.30% | 1179.7만 |
|---|
| 2026.03.31 | ₩60,096 | ₩62,206 | ₩59,709 | ₩62,032 | +3.22% | 1383.6만 |
|---|
| 2026.03.30 | ₩60,043 | ₩60,137 | ₩59,189 | ₩59,656 | -0.64% | 835.8만 |
|---|
| 2026.03.27 | ₩60,457 | ₩60,617 | ₩59,295 | ₩59,469 | -1.63% | 892.6만 |
|---|
| 2026.03.26 | ₩60,230 | ₩61,205 | ₩60,230 | ₩60,631 | +0.67% | 789.8만 |
|---|
| 2026.03.25 | ₩61,579 | ₩62,366 | ₩60,524 | ₩61,165 | -0.67% | 714.5만 |
|---|
| 2026.03.24 | ₩59,656 | ₩62,206 | ₩59,656 | ₩61,405 | +2.93% | 1154.8만 |
|---|
| 2026.03.23 | ₩61,031 | ₩61,311 | ₩59,950 | ₩60,577 | -0.74% | 1372.3만 |
|---|
| 2026.03.20 | ₩58,294 | ₩59,042 | ₩57,920 | ₩59,002 | +1.21% | 2387.7만 |
|---|
| 2026.03.19 | ₩57,706 | ₩58,868 | ₩57,333 | ₩58,294 | +1.02% | 1029.6만 |
|---|
| 2026.03.18 | ₩58,975 | ₩59,429 | ₩58,107 | ₩58,614 | -0.61% | 767.2만 |
|---|
| 2026.03.17 | ₩59,669 | ₩60,016 | ₩58,935 | ₩59,042 | -1.05% | 807.6만 |
|---|
| 2026.03.16 | ₩59,095 | ₩59,549 | ₩58,775 | ₩58,881 | -0.36% | 1064.7만 |
|---|
| 2026.03.13 | ₩59,229 | ₩59,442 | ₩57,867 | ₩57,947 | -2.16% | 972.4만 |
|---|
| 2026.03.12 | ₩58,695 | ₩59,469 | ₩57,974 | ₩58,200 | -0.84% | 1259.4만 |
|---|
| 2026.03.11 | ₩61,632 | ₩61,886 | ₩60,030 | ₩60,163 | -2.38% | 1487.8만 |
|---|
| 2026.03.10 | ₩62,593 | ₩63,635 | ₩61,525 | ₩62,206 | -0.62% | 1120.6만 |
|---|
| 2026.03.09 | ₩61,565 | ₩63,034 | ₩60,430 | ₩62,727 | +1.89% | 1309.5만 |
|---|
| 2026.03.06 | ₩63,608 | ₩63,822 | ₩61,966 | ₩63,154 | -0.71% | 855.5만 |
|---|
| 2026.03.05 | ₩65,424 | ₩65,851 | ₩64,436 | ₩65,010 | -0.63% | 988.5만 |
|---|
| 2026.03.04 | ₩66,318 | ₩66,505 | ₩65,611 | ₩66,145 | -0.26% | 657.8만 |
|---|
| 2026.03.03 | ₩65,077 | ₩66,719 | ₩64,369 | ₩66,185 | +1.70% | 879.6만 |
|---|
| 2026.03.02 | ₩65,451 | ₩67,253 | ₩64,703 | ₩66,545 | +1.67% | 960.7만 |
|---|
| 2026.02.27 | ₩67,987 | ₩68,428 | ₩65,010 | ₩66,051 | -2.85% | 1671만 |
|---|
| 2026.02.26 | ₩68,815 | ₩70,284 | ₩68,748 | ₩69,389 | +0.83% | 888.5만 |
|---|
| 2026.02.25 | ₩67,827 | ₩68,962 | ₩67,453 | ₩68,842 | +1.50% | 1099만 |
|---|
| 2026.02.24 | ₩67,427 | ₩67,947 | ₩66,225 | ₩67,026 | -0.59% | 849.5만 |
|---|
| 2026.02.23 | ₩71,566 | ₩71,953 | ₩67,066 | ₩67,707 | -5.39% | 819.7만 |
|---|
| 2026.02.20 | ₩70,631 | ₩71,606 | ₩69,790 | ₩71,592 | +1.36% | 839.6만 |
|---|
| 2026.02.19 | ₩71,018 | ₩71,499 | ₩70,057 | ₩70,631 | -0.55% | 926.7만 |
|---|
| 2026.02.18 | ₩70,925 | ₩72,273 | ₩70,538 | ₩71,659 | +1.04% | 1127.1만 |
|---|
| 2026.02.17 | ₩71,259 | ₩71,632 | ₩70,351 | ₩70,845 | -0.58% | 826.3만 |
|---|
| 2026.02.13 | ₩70,444 | ₩71,232 | ₩69,536 | ₩70,578 | +0.19% | 916.4만 |
|---|
| 2026.02.12 | ₩73,008 | ₩74,009 | ₩70,404 | ₩70,978 | -2.78% | 1169.1만 |
|---|
| 2026.02.11 | ₩73,368 | ₩74,022 | ₩71,966 | ₩72,540 | -1.13% | 1117.3만 |
|---|
| 2026.02.10 | ₩72,313 | ₩73,315 | ₩71,526 | ₩72,767 | +0.63% | 1051.5만 |
|---|
| 2026.02.09 | ₩73,462 | ₩73,475 | ₩72,327 | ₩72,540 | -1.25% | 788.6만 |
|---|
| 2026.02.06 | ₩72,634 | ₩73,902 | ₩72,540 | ₩73,542 | +1.25% | 1632.4만 |
|---|
| 2026.02.05 | ₩71,899 | ₩72,260 | ₩70,578 | ₩71,819 | -0.11% | 1583.7만 |
|---|
| 2026.02.04 | ₩71,178 | ₩73,916 | ₩71,032 | ₩72,220 | +1.46% | 2239.6만 |
|---|
| 2026.02.03 | ₩69,229 | ₩70,671 | ₩69,229 | ₩70,431 | +1.74% | 1825.4만 |
|---|
| 2026.02.02 | ₩65,985 | ₩69,456 | ₩65,985 | ₩69,363 | +5.12% | 2233.2만 |
|---|
| 2026.01.30 | ₩66,305 | ₩67,413 | ₩65,557 | ₩67,053 | +1.13% | 1억 |
|---|
| 2026.01.29 | ₩66,866 | ₩67,173 | ₩65,824 | ₩66,479 | -0.58% | 1272.3만 |
|---|
| 2026.01.28 | ₩67,881 | ₩67,881 | ₩65,531 | ₩66,345 | -2.26% | 1318만 |
|---|
| 2026.01.27 | ₩67,507 | ₩68,308 | ₩67,266 | ₩67,881 | +0.55% | 746.6만 |
|---|
| 2026.01.26 | ₩67,720 | ₩68,228 | ₩66,906 | ₩67,413 | -0.45% | 955.1만 |
|---|
| 2026.01.23 | ₩67,600 | ₩68,481 | ₩67,213 | ₩67,747 | +0.22% | 1093.3만 |
|---|
| 2026.01.22 | ₩70,765 | ₩71,205 | ₩67,587 | ₩67,947 | -3.98% | 1238.8만 |
|---|
| 2026.01.21 | ₩67,360 | ₩70,711 | ₩67,240 | ₩70,578 | +4.78% | 1566.3만 |
|---|
| 2026.01.20 | ₩65,224 | ₩67,667 | ₩64,409 | ₩66,919 | +2.60% | 2059.1만 |
|---|
| 2026.01.16 | ₩65,624 | ₩66,065 | ₩65,117 | ₩65,637 | +0.02% | 979만 |
|---|
| 2026.01.15 | ₩64,930 | ₩65,784 | ₩64,930 | ₩65,451 | +0.80% | 896.2만 |
|---|
| 2026.01.14 | ₩64,102 | ₩65,197 | ₩63,795 | ₩64,850 | +1.17% | 779.5만 |
|---|
| 2026.01.13 | ₩64,970 | ₩65,237 | ₩63,928 | ₩64,262 | -1.09% | 787.4만 |
|---|
| 2026.01.12 | ₩65,077 | ₩65,103 | ₩64,075 | ₩64,783 | -0.45% | 734.8만 |
|---|
| 2026.01.09 | ₩66,772 | ₩66,933 | ₩65,678 | ₩65,784 | -1.48% | 698만 |
|---|
| 2026.01.08 | ₩65,571 | ₩67,387 | ₩65,424 | ₩66,519 | +1.45% | 875.9만 |
|---|
| 2026.01.07 | ₩66,305 | ₩66,399 | ₩64,903 | ₩65,651 | -0.99% | 735.4만 |
|---|
| 2026.01.06 | ₩65,704 | ₩66,612 | ₩65,277 | ₩66,465 | +1.16% | 860.9만 |
|---|
| 2026.01.05 | ₩63,568 | ₩65,571 | ₩63,448 | ₩64,916 | +2.12% | 642.9만 |
|---|
| 2026.01.02 | ₩62,553 | ₩63,995 | ₩62,179 | ₩63,701 | +1.84% | 555.8만 |
|---|
| 2025.12.31 | ₩62,874 | ₩63,194 | ₩62,446 | ₩62,500 | -0.59% | 471.8만 |
|---|
| 2025.12.30 | ₩63,848 | ₩63,915 | ₩63,301 | ₩63,461 | -0.61% | 487.7만 |
|---|
| 2025.12.29 | ₩64,636 | ₩64,689 | ₩63,795 | ₩63,848 | -1.22% | 496만 |
|---|
| 2025.12.26 | ₩64,596 | ₩64,810 | ₩64,289 | ₩64,636 | +0.06% | 403.2만 |
|---|
| 2025.12.24 | ₩64,409 | ₩64,689 | ₩64,075 | ₩64,382 | -0.04% | 370.8만 |
|---|
| 2025.12.23 | ₩64,422 | ₩64,663 | ₩64,169 | ₩64,222 | -0.31% | 637.2만 |
|---|
| 2025.12.22 | ₩63,862 | ₩64,676 | ₩63,795 | ₩64,382 | +0.82% | 544.4만 |
|---|
| 2025.12.19 | ₩63,661 | ₩64,209 | ₩63,474 | ₩63,862 | +0.31% | 797.1만 |
|---|
| 2025.12.18 | ₩63,875 | ₩64,543 | ₩63,341 | ₩63,635 | -0.38% | 525.7만 |
|---|
| 2025.12.17 | ₩63,822 | ₩64,075 | ₩63,381 | ₩63,755 | -0.10% | 664.7만 |
|---|
| 2025.12.16 | ₩64,075 | ₩64,236 | ₩63,288 | ₩63,541 | -0.83% | 870.4만 |
|---|
| 2025.12.15 | ₩64,930 | ₩64,997 | ₩63,648 | ₩63,862 | -1.65% | 1052.1만 |
|---|
| 2025.12.12 | ₩64,649 | ₩64,876 | ₩63,875 | ₩64,289 | -0.56% | 621.4만 |
|---|
| 2025.12.11 | ₩63,341 | ₩65,037 | ₩63,247 | ₩64,609 | +2.00% | 989.5만 |
|---|
| 2025.12.10 | ₩60,470 | ₩63,581 | ₩60,417 | ₩63,488 | +4.99% | 1071.4만 |
|---|
| 2025.12.09 | ₩60,430 | ₩61,405 | ₩60,230 | ₩60,323 | -0.18% | 868.4만 |
|---|
| 2025.12.08 | ₩60,898 | ₩61,071 | ₩60,110 | ₩60,377 | -0.86% | 931.1만 |
|---|
| 2025.12.05 | ₩60,550 | ₩61,512 | ₩60,310 | ₩60,644 | +0.15% | 841.7만 |
|---|
| 2025.12.04 | ₩59,883 | ₩60,751 | ₩59,642 | ₩60,697 | +1.36% | 558.8만 |
|---|
| 2025.12.03 | ₩58,521 | ₩60,056 | ₩58,387 | ₩59,990 | +2.51% | 498.1만 |
|---|
| 2025.12.02 | ₩58,521 | ₩58,841 | ₩58,174 | ₩58,387 | -0.23% | 456.9만 |
|---|
| 2025.12.01 | ₩57,920 | ₩58,948 | ₩57,747 | ₩58,441 | +0.90% | 512만 |
|---|
| 2025.11.28 | ₩57,840 | ₩58,267 | ₩57,626 | ₩58,027 | +0.32% | 191.1만 |
|---|
| 2025.11.26 | ₩57,653 | ₩58,334 | ₩57,560 | ₩57,853 | +0.35% | 411.6만 |
|---|
| 2025.11.25 | ₩56,785 | ₩57,947 | ₩56,772 | ₩57,787 | +1.76% | 451.9만 |
|---|
| 2025.11.24 | ₩56,518 | ₩56,692 | ₩55,904 | ₩56,518 | 0.00% | 591.3만 |
|---|
| 2025.11.21 | ₩55,490 | ₩57,026 | ₩55,170 | ₩56,638 | +2.07% | 657.2만 |
|---|
| 2025.11.20 | ₩55,997 | ₩56,718 | ₩54,956 | ₩55,116 | -1.57% | 793.7만 |
|---|
| 2025.11.19 | ₩55,343 | ₩55,597 | ₩54,716 | ₩55,383 | +0.07% | 491.1만 |
|---|
| 2025.11.18 | ₩54,822 | ₩55,610 | ₩54,315 | ₩55,196 | +0.68% | 715.5만 |
|---|
| 2025.11.17 | ₩56,839 | ₩56,879 | ₩54,636 | ₩54,903 | -3.41% | 948.5만 |
|---|
| 2025.11.14 | ₩56,398 | ₩56,919 | ₩55,824 | ₩56,839 | +0.78% | 407.9만 |
|---|
| 2025.11.13 | ₩57,493 | ₩57,920 | ₩56,518 | ₩56,665 | -1.44% | 752.3만 |
|---|
| 2025.11.12 | ₩57,546 | ₩58,361 | ₩57,346 | ₩57,693 | +0.26% | 777.7만 |
|---|
| 2025.11.11 | ₩57,506 | ₩58,080 | ₩57,226 | ₩57,399 | -0.19% | 659.6만 |
|---|
| 2025.11.10 | ₩57,239 | ₩57,947 | ₩57,092 | ₩57,586 | +0.61% | 697.4만 |
|---|
| 2025.11.07 | ₩56,612 | ₩57,319 | ₩56,198 | ₩57,239 | +1.11% | 913.6만 |
|---|
| 2025.11.06 | ₩56,718 | ₩57,132 | ₩56,251 | ₩56,799 | +0.14% | 488.7만 |
|---|
| 2025.11.05 | ₩56,211 | ₩56,932 | ₩55,811 | ₩56,758 | +0.97% | 536.9만 |
|---|
| 2025.11.04 | ₩55,156 | ₩56,371 | ₩54,676 | ₩56,278 | +2.03% | 1899.5만 |
|---|
| 2025.11.03 | ₩55,317 | ₩55,557 | ₩54,702 | ₩55,450 | +0.24% | 709.6만 |
|---|
| 2025.10.31 | ₩55,664 | ₩55,971 | ₩54,996 | ₩55,570 | -0.17% | 537.8만 |
|---|
| 2025.10.30 | ₩55,637 | ₩57,079 | ₩55,530 | ₩56,011 | +0.67% | 468.4만 |
|---|
| 2025.10.29 | ₩56,078 | ₩56,732 | ₩55,317 | ₩55,770 | -0.55% | 609.4만 |
|---|
| 2025.10.28 | ₩56,678 | ₩56,745 | ₩56,104 | ₩56,451 | -0.40% | 514.3만 |
|---|
| 2025.10.27 | ₩57,226 | ₩57,399 | ₩56,291 | ₩56,678 | -0.96% | 683.5만 |
|---|
| 2025.10.24 | ₩56,465 | ₩57,453 | ₩56,465 | ₩56,919 | +0.80% | 636.5만 |
|---|
| 2025.10.23 | ₩55,891 | ₩56,612 | ₩55,517 | ₩56,171 | +0.50% | 729만 |
|---|
| 2025.10.22 | ₩56,064 | ₩56,665 | ₩55,517 | ₩55,664 | -0.71% | 702.2만 |
|---|
| 2025.10.21 | ₩55,677 | ₩56,852 | ₩55,543 | ₩56,305 | +1.13% | 879.8만 |
|---|
| 2025.10.20 | ₩55,063 | ₩55,944 | ₩54,769 | ₩55,811 | +1.36% | 1072만 |
|---|
| 2025.10.17 | ₩55,957 | ₩56,385 | ₩54,288 | ₩54,596 | -2.43% | 1449만 |
|---|
| 2025.10.16 | ₩57,066 | ₩57,413 | ₩53,474 | ₩53,888 | -5.57% | 1634.6만 |
|---|
| 2025.10.15 | ₩58,200 | ₩58,294 | ₩56,799 | ₩57,306 | -1.54% | 1047.9만 |
|---|
| 2025.10.14 | ₩56,385 | ₩58,361 | ₩56,091 | ₩57,960 | +2.79% | 922.7만 |
|---|
| 2025.10.13 | ₩56,238 | ₩56,652 | ₩55,811 | ₩56,345 | +0.19% | 609.2만 |
|---|
| 2025.10.10 | ₩58,881 | ₩58,881 | ₩55,317 | ₩55,370 | -5.96% | 770만 |
|---|