시장 데이터를 불러오는 중
전체 종목
Morgan Stanley Dep Shs repstg 1/1000 Pfd Ser A 과거 주가
Morgan Stanley Dep Shs repstg 1/1000 Pfd Ser A · MS-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Morgan Stanley Dep Shs repstg 1/1000 Pfd Ser A · MS-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,450 | ₩25,457 | ₩25,330 | ₩25,450 | 0.00% | 12.8만 |
| 2026.10.08 | ₩25,343 | ₩25,477 | ₩25,246 | ₩25,477 | +0.53% | 9.7만 |
| 2026.10.07 | ₩25,370 | ₩25,464 | ₩25,209 | ₩25,410 | +0.16% | 11.8만 |
| 2026.10.06 | ₩25,316 | ₩25,531 | ₩25,155 | ₩25,504 | +0.74% | 9.7만 |
| 2026.10.05 | ₩25,423 | ₩25,496 | ₩25,209 | ₩25,397 | -0.11% | 7.3만 |
| 2026.10.02 | ₩25,517 | ₩25,625 | ₩25,410 | ₩25,450 | -0.26% | 13.3만 |
| 2026.10.01 | ₩25,531 | ₩25,584 | ₩25,330 | ₩25,544 | +0.05% | 10.4만 |
| 2026.09.30 | ₩25,249 | ₩25,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,584 |
| +1.33% |
| 19.3만 |
| 2026.09.29 | ₩25,638 | ₩25,806 | ₩25,604 | ₩25,759 | +0.47% | 6.2만 |
|---|
| 2026.09.28 | ₩25,745 | ₩25,812 | ₩25,692 | ₩25,745 | 0.00% | 5.8만 |
|---|
| 2026.09.25 | ₩25,625 | ₩25,987 | ₩25,544 | ₩25,745 | +0.47% | 13.7만 |
|---|
| 2026.09.24 | ₩25,725 | ₩25,772 | ₩25,638 | ₩25,692 | -0.13% | 15만 |
|---|
| 2026.09.23 | ₩25,732 | ₩25,960 | ₩25,625 | ₩25,759 | +0.10% | 15만 |
|---|
| 2026.09.22 | ₩25,732 | ₩25,779 | ₩25,584 | ₩25,759 | +0.10% | 15.1만 |
|---|
| 2026.09.21 | ₩25,504 | ₩25,759 | ₩25,477 | ₩25,745 | +0.95% | 15.7만 |
|---|
| 2026.09.18 | ₩25,397 | ₩25,638 | ₩25,397 | ₩25,611 | +0.84% | 8.3만 |
|---|
| 2026.09.17 | ₩25,356 | ₩25,544 | ₩25,356 | ₩25,517 | +0.63% | 19.8만 |
|---|
| 2026.09.16 | ₩25,209 | ₩25,397 | ₩25,115 | ₩25,356 | +0.59% | 6.1만 |
|---|
| 2026.09.15 | ₩25,209 | ₩25,209 | ₩25,088 | ₩25,155 | -0.21% | 7.7만 |
|---|
| 2026.09.14 | ₩24,954 | ₩25,303 | ₩24,901 | ₩25,169 | +0.86% | 17만 |
|---|
| 2026.09.11 | ₩24,994 | ₩25,289 | ₩24,954 | ₩25,128 | +0.54% | 6.2만 |
|---|
| 2026.09.10 | ₩25,075 | ₩25,295 | ₩24,887 | ₩24,954 | -0.48% | 22.7만 |
|---|
| 2026.09.09 | ₩25,169 | ₩25,266 | ₩25,115 | ₩25,128 | -0.16% | 8.7만 |
|---|
| 2026.09.08 | ₩25,343 | ₩25,383 | ₩25,236 | ₩25,236 | -0.42% | 10.3만 |
|---|
| 2026.09.04 | ₩25,276 | ₩25,383 | ₩25,236 | ₩25,236 | -0.16% | 7.1만 |
|---|
| 2026.09.03 | ₩25,370 | ₩25,370 | ₩25,169 | ₩25,249 | -0.48% | 6.5만 |
|---|
| 2026.09.02 | ₩25,330 | ₩25,370 | ₩25,035 | ₩25,370 | +0.16% | 9.5만 |
|---|
| 2026.09.01 | ₩25,142 | ₩25,336 | ₩24,981 | ₩25,330 | +0.75% | 18.4만 |
|---|
| 2026.08.31 | ₩25,276 | ₩25,343 | ₩25,088 | ₩25,316 | +0.16% | 12.7만 |
|---|
| 2026.08.28 | ₩25,343 | ₩25,490 | ₩25,249 | ₩25,316 | -0.11% | 9.8만 |
|---|
| 2026.08.27 | ₩25,276 | ₩25,511 | ₩25,276 | ₩25,356 | +0.32% | 11만 |
|---|
| 2026.08.26 | ₩25,477 | ₩25,531 | ₩25,276 | ₩25,316 | -0.63% | 21만 |
|---|
| 2026.08.25 | ₩25,491 | ₩25,571 | ₩25,383 | ₩25,504 | +0.05% | 10.6만 |
|---|
| 2026.08.24 | ₩25,450 | ₩25,531 | ₩25,410 | ₩25,491 | +0.16% | 8.4만 |
|---|
| 2026.08.21 | ₩25,437 | ₩25,544 | ₩25,343 | ₩25,423 | -0.05% | 10.8만 |
|---|
| 2026.08.20 | ₩25,464 | ₩25,705 | ₩25,437 | ₩25,477 | +0.05% | 4.6만 |
|---|
| 2026.08.19 | ₩25,517 | ₩25,745 | ₩25,437 | ₩25,544 | +0.11% | 10.7만 |
|---|
| 2026.08.18 | ₩25,370 | ₩25,638 | ₩25,370 | ₩25,557 | +0.74% | 8.7만 |
|---|
| 2026.08.17 | ₩25,544 | ₩25,638 | ₩25,383 | ₩25,477 | -0.26% | 10만 |
|---|
| 2026.08.14 | ₩25,611 | ₩25,772 | ₩25,491 | ₩25,611 | 0.00% | 11.9만 |
|---|
| 2026.08.13 | ₩25,745 | ₩25,814 | ₩25,524 | ₩25,692 | -0.21% | 14.8만 |
|---|
| 2026.08.12 | ₩25,826 | ₩25,839 | ₩25,491 | ₩25,759 | -0.26% | 13.3만 |
|---|
| 2026.08.11 | ₩25,651 | ₩25,858 | ₩25,611 | ₩25,812 | +0.63% | 5.8만 |
|---|
| 2026.08.10 | ₩25,625 | ₩25,866 | ₩25,611 | ₩25,718 | +0.37% | 7.5만 |
|---|
| 2026.08.07 | ₩25,544 | ₩25,692 | ₩25,482 | ₩25,665 | +0.47% | 7.1만 |
|---|
| 2026.08.06 | ₩25,477 | ₩25,584 | ₩25,464 | ₩25,558 | +0.32% | 8.3만 |
|---|
| 2026.08.05 | ₩25,477 | ₩25,705 | ₩25,410 | ₩25,625 | +0.58% | 10.9만 |
|---|
| 2026.08.04 | ₩25,477 | ₩25,576 | ₩25,464 | ₩25,504 | +0.11% | 8.6만 |
|---|
| 2026.08.03 | ₩25,491 | ₩25,705 | ₩25,477 | ₩25,477 | -0.05% | 7.6만 |
|---|
| 2026.07.31 | ₩25,464 | ₩25,611 | ₩25,410 | ₩25,584 | +0.47% | 12.3만 |
|---|
| 2026.07.30 | ₩25,437 | ₩25,504 | ₩25,422 | ₩25,491 | +0.21% | 5.8만 |
|---|
| 2026.07.29 | ₩25,477 | ₩25,611 | ₩25,464 | ₩25,504 | +0.10% | 6.5만 |
|---|
| 2026.07.28 | ₩25,450 | ₩25,625 | ₩25,410 | ₩25,477 | +0.11% | 8.4만 |
|---|
| 2026.07.27 | ₩25,491 | ₩25,638 | ₩25,423 | ₩25,423 | -0.26% | 7.2만 |
|---|
| 2026.07.24 | ₩25,464 | ₩25,598 | ₩25,464 | ₩25,491 | +0.11% | 4.3만 |
|---|
| 2026.07.23 | ₩25,437 | ₩25,544 | ₩25,410 | ₩25,477 | +0.16% | 6.8만 |
|---|
| 2026.07.22 | ₩25,464 | ₩25,562 | ₩25,370 | ₩25,477 | +0.05% | 6.6만 |
|---|
| 2026.07.21 | ₩25,611 | ₩25,625 | ₩25,491 | ₩25,504 | -0.42% | 6.8만 |
|---|
| 2026.07.20 | ₩25,651 | ₩25,651 | ₩25,491 | ₩25,611 | -0.16% | 4.6만 |
|---|
| 2026.07.17 | ₩25,517 | ₩25,625 | ₩25,477 | ₩25,625 | +0.42% | 7.3만 |
|---|
| 2026.07.16 | ₩25,491 | ₩25,638 | ₩25,477 | ₩25,638 | +0.58% | 6.2만 |
|---|
| 2026.07.15 | ₩25,544 | ₩25,611 | ₩25,464 | ₩25,611 | +0.26% | 7.8만 |
|---|
| 2026.07.14 | ₩25,343 | ₩25,477 | ₩25,343 | ₩25,464 | +0.48% | 7.3만 |
|---|
| 2026.07.13 | ₩25,249 | ₩25,397 | ₩25,249 | ₩25,397 | +0.58% | 6.4만 |
|---|
| 2026.07.10 | ₩25,370 | ₩25,370 | ₩25,236 | ₩25,303 | -0.26% | 4.8만 |
|---|
| 2026.07.09 | ₩25,356 | ₩25,356 | ₩25,249 | ₩25,316 | -0.16% | 8.1만 |
|---|
| 2026.07.08 | ₩25,437 | ₩25,437 | ₩25,276 | ₩25,289 | -0.58% | 7.6만 |
|---|
| 2026.07.07 | ₩25,330 | ₩25,437 | ₩25,249 | ₩25,423 | +0.37% | 9.8만 |
|---|
| 2026.07.06 | ₩25,410 | ₩25,464 | ₩25,236 | ₩25,370 | -0.16% | 9.1만 |
|---|
| 2026.07.02 | ₩25,423 | ₩25,584 | ₩25,316 | ₩25,356 | -0.26% | 6만 |
|---|
| 2026.07.01 | ₩25,115 | ₩25,517 | ₩25,115 | ₩25,397 | +1.12% | 12.5만 |
|---|
| 2026.06.30 | ₩25,450 | ₩25,571 | ₩25,128 | ₩25,209 | -0.95% | 34.2만 |
|---|
| 2026.06.29 | ₩25,705 | ₩25,786 | ₩25,665 | ₩25,718 | +0.05% | 9만 |
|---|
| 2026.06.26 | ₩25,678 | ₩25,745 | ₩25,678 | ₩25,705 | +0.10% | 5.5만 |
|---|
| 2026.06.25 | ₩25,772 | ₩25,839 | ₩25,705 | ₩25,718 | -0.21% | 6.8만 |
|---|
| 2026.06.24 | ₩25,826 | ₩25,933 | ₩25,812 | ₩25,826 | 0.00% | 7.2만 |
|---|
| 2026.06.23 | ₩25,692 | ₩25,839 | ₩25,692 | ₩25,812 | +0.47% | 6.7만 |
|---|
| 2026.06.22 | ₩25,933 | ₩26,030 | ₩25,718 | ₩25,786 | -0.57% | 7만 |
|---|
| 2026.06.18 | ₩25,812 | ₩25,946 | ₩25,786 | ₩25,920 | +0.42% | 4.5만 |
|---|
| 2026.06.17 | ₩25,866 | ₩25,946 | ₩25,705 | ₩25,772 | -0.36% | 9.6만 |
|---|
| 2026.06.16 | ₩26,081 | ₩26,148 | ₩25,826 | ₩25,906 | -0.67% | 10.5만 |
|---|
| 2026.06.15 | ₩26,040 | ₩26,188 | ₩25,973 | ₩25,973 | -0.26% | 5.4만 |
|---|
| 2026.06.12 | ₩25,987 | ₩26,067 | ₩25,973 | ₩26,040 | +0.21% | 5.3만 |
|---|
| 2026.06.11 | ₩26,013 | ₩26,081 | ₩25,973 | ₩26,067 | +0.21% | 7.7만 |
|---|
| 2026.06.10 | ₩26,081 | ₩26,161 | ₩25,960 | ₩26,054 | -0.10% | 5.7만 |
|---|
| 2026.06.09 | ₩26,027 | ₩26,201 | ₩25,987 | ₩26,067 | +0.15% | 21.5만 |
|---|
| 2026.06.08 | ₩26,054 | ₩26,134 | ₩25,987 | ₩26,081 | +0.10% | 4.6만 |
|---|
| 2026.06.05 | ₩26,161 | ₩26,268 | ₩26,013 | ₩26,054 | -0.41% | 10.4만 |
|---|
| 2026.06.04 | ₩26,134 | ₩26,402 | ₩26,134 | ₩26,215 | +0.31% | 7.6만 |
|---|
| 2026.06.03 | ₩26,389 | ₩26,429 | ₩26,121 | ₩26,228 | -0.61% | 13.5만 |
|---|
| 2026.06.02 | ₩26,456 | ₩26,469 | ₩26,322 | ₩26,322 | -0.51% | 5.4만 |
|---|
| 2026.06.01 | ₩26,483 | ₩26,603 | ₩26,322 | ₩26,376 | -0.41% | 4.6만 |
|---|
| 2026.05.29 | ₩26,563 | ₩26,590 | ₩26,389 | ₩26,389 | -0.66% | 8.6만 |
|---|
| 2026.05.28 | ₩26,456 | ₩26,577 | ₩26,456 | ₩26,496 | +0.15% | 6.1만 |
|---|
| 2026.05.27 | ₩26,416 | ₩26,606 | ₩26,345 | ₩26,443 | +0.10% | 6만 |
|---|
| 2026.05.26 | ₩26,282 | ₩26,456 | ₩26,282 | ₩26,349 | +0.26% | 3.9만 |
|---|
| 2026.05.22 | ₩26,282 | ₩26,349 | ₩26,255 | ₩26,268 | -0.05% | 3.6만 |
|---|
| 2026.05.21 | ₩26,255 | ₩26,376 | ₩26,228 | ₩26,322 | +0.26% | 3.7만 |
|---|
| 2026.05.20 | ₩26,255 | ₩26,376 | ₩26,244 | ₩26,282 | +0.10% | 6.6만 |
|---|
| 2026.05.19 | ₩26,349 | ₩26,416 | ₩26,255 | ₩26,322 | -0.10% | 7.5만 |
|---|
| 2026.05.18 | ₩26,389 | ₩26,523 | ₩26,282 | ₩26,402 | +0.05% | 9.2만 |
|---|
| 2026.05.15 | ₩26,282 | ₩26,577 | ₩26,282 | ₩26,496 | +0.82% | 6.7만 |
|---|
| 2026.05.14 | ₩26,496 | ₩26,671 | ₩26,335 | ₩26,469 | -0.10% | 6.6만 |
|---|
| 2026.05.13 | ₩26,469 | ₩26,644 | ₩26,349 | ₩26,469 | 0.00% | 6만 |
|---|
| 2026.05.12 | ₩26,295 | ₩26,483 | ₩26,148 | ₩26,429 | +0.51% | 9.2만 |
|---|
| 2026.05.11 | ₩26,201 | ₩26,349 | ₩26,141 | ₩26,335 | +0.51% | 5.3만 |
|---|
| 2026.05.08 | ₩26,148 | ₩26,201 | ₩26,067 | ₩26,201 | +0.21% | 6.8만 |
|---|
| 2026.05.07 | ₩26,134 | ₩26,148 | ₩25,933 | ₩26,121 | -0.05% | 4.9만 |
|---|
| 2026.05.06 | ₩26,013 | ₩26,148 | ₩26,013 | ₩26,067 | +0.21% | 7.5만 |
|---|
| 2026.05.05 | ₩25,920 | ₩26,080 | ₩25,853 | ₩25,933 | +0.05% | 7.2만 |
|---|
| 2026.05.04 | ₩25,987 | ₩26,067 | ₩25,879 | ₩25,933 | -0.21% | 3.6만 |
|---|
| 2026.05.01 | ₩26,034 | ₩26,120 | ₩25,946 | ₩26,040 | +0.03% | 5.9만 |
|---|
| 2026.04.30 | ₩25,866 | ₩26,148 | ₩25,866 | ₩26,054 | +0.73% | 10.2만 |
|---|
| 2026.04.29 | ₩25,973 | ₩25,989 | ₩25,826 | ₩25,906 | -0.26% | 4.5만 |
|---|
| 2026.04.28 | ₩25,906 | ₩26,000 | ₩25,838 | ₩25,933 | +0.10% | 9.9만 |
|---|
| 2026.04.27 | ₩26,081 | ₩26,148 | ₩25,839 | ₩25,987 | -0.36% | 10.8만 |
|---|
| 2026.04.24 | ₩25,987 | ₩26,081 | ₩25,875 | ₩26,081 | +0.36% | 8.4만 |
|---|
| 2026.04.23 | ₩26,013 | ₩26,027 | ₩25,839 | ₩26,013 | 0.00% | 12.2만 |
|---|
| 2026.04.22 | ₩25,893 | ₩26,054 | ₩25,879 | ₩26,040 | +0.57% | 6.1만 |
|---|
| 2026.04.21 | ₩25,960 | ₩26,067 | ₩25,879 | ₩25,906 | -0.21% | 3.3만 |
|---|
| 2026.04.20 | ₩26,054 | ₩26,081 | ₩25,826 | ₩25,972 | -0.31% | 3.7만 |
|---|
| 2026.04.17 | ₩26,134 | ₩26,161 | ₩25,960 | ₩26,094 | -0.15% | 7.5만 |
|---|
| 2026.04.16 | ₩26,201 | ₩26,201 | ₩26,040 | ₩26,134 | -0.26% | 6.2만 |
|---|
| 2026.04.15 | ₩26,134 | ₩26,241 | ₩25,786 | ₩26,174 | +0.15% | 8.5만 |
|---|
| 2026.04.14 | ₩25,839 | ₩26,107 | ₩25,839 | ₩26,013 | +0.67% | 10.5만 |
|---|
| 2026.04.13 | ₩25,772 | ₩25,920 | ₩25,692 | ₩25,799 | +0.10% | 9.1만 |
|---|
| 2026.04.10 | ₩25,799 | ₩26,040 | ₩25,745 | ₩25,839 | +0.16% | 5.4만 |
|---|
| 2026.04.09 | ₩25,772 | ₩25,893 | ₩25,692 | ₩25,839 | +0.26% | 6.8만 |
|---|
| 2026.04.08 | ₩25,920 | ₩25,920 | ₩25,685 | ₩25,759 | -0.62% | 10.8만 |
|---|
| 2026.04.07 | ₩25,799 | ₩25,866 | ₩25,665 | ₩25,772 | -0.10% | 4.8만 |
|---|
| 2026.04.06 | ₩25,692 | ₩25,812 | ₩25,678 | ₩25,799 | +0.42% | 5.1만 |
|---|
| 2026.04.02 | ₩25,477 | ₩25,812 | ₩25,477 | ₩25,745 | +1.05% | 3.8만 |
|---|
| 2026.04.01 | ₩25,531 | ₩25,812 | ₩25,422 | ₩25,651 | +0.47% | 7.2만 |
|---|
| 2026.03.31 | ₩25,625 | ₩25,745 | ₩25,330 | ₩25,383 | -0.94% | 48.1만 |
|---|
| 2026.03.30 | ₩25,611 | ₩25,987 | ₩25,491 | ₩25,826 | +0.84% | 12.3만 |
|---|
| 2026.03.27 | ₩25,638 | ₩25,812 | ₩25,383 | ₩25,611 | -0.10% | 15만 |
|---|
| 2026.03.26 | ₩25,946 | ₩26,067 | ₩25,638 | ₩25,799 | -0.57% | 9.7만 |
|---|
| 2026.03.25 | ₩26,013 | ₩26,072 | ₩25,665 | ₩26,000 | -0.05% | 23.3만 |
|---|
| 2026.03.24 | ₩25,705 | ₩26,013 | ₩25,678 | ₩25,826 | +0.47% | 8.1만 |
|---|
| 2026.03.23 | ₩26,013 | ₩26,536 | ₩25,517 | ₩25,879 | -0.52% | 20.9만 |
|---|
| 2026.03.20 | ₩25,946 | ₩26,013 | ₩25,879 | ₩25,946 | 0.00% | 7.4만 |
|---|
| 2026.03.19 | ₩25,946 | ₩26,081 | ₩25,879 | ₩26,067 | +0.47% | 10만 |
|---|
| 2026.03.18 | ₩25,960 | ₩26,121 | ₩25,893 | ₩25,960 | 0.00% | 11.2만 |
|---|
| 2026.03.17 | ₩26,067 | ₩26,215 | ₩25,967 | ₩26,027 | -0.15% | 11.5만 |
|---|
| 2026.03.16 | ₩26,228 | ₩26,241 | ₩25,906 | ₩26,094 | -0.51% | 11만 |
|---|
| 2026.03.13 | ₩26,362 | ₩26,362 | ₩26,013 | ₩26,094 | -1.02% | 12.9만 |
|---|
| 2026.03.12 | ₩26,376 | ₩26,483 | ₩26,188 | ₩26,268 | -0.41% | 8.1만 |
|---|
| 2026.03.11 | ₩26,456 | ₩26,550 | ₩26,282 | ₩26,335 | -0.46% | 13.4만 |
|---|
| 2026.03.10 | ₩26,644 | ₩26,644 | ₩26,416 | ₩26,469 | -0.65% | 1 |
|---|
| 2026.03.09 | ₩26,603 | ₩26,603 | ₩26,376 | ₩26,590 | -0.05% | 1 |
|---|
| 2026.03.06 | ₩26,550 | ₩26,630 | ₩26,402 | ₩26,577 | +0.10% | 1 |
|---|
| 2026.03.05 | ₩26,697 | ₩26,697 | ₩26,402 | ₩26,671 | -0.10% | 1 |
|---|
| 2026.03.04 | ₩26,469 | ₩26,697 | ₩26,376 | ₩26,657 | +0.71% | 1 |
|---|
| 2026.03.03 | ₩26,349 | ₩26,590 | ₩26,161 | ₩26,590 | +0.92% | 1 |
|---|
| 2026.03.02 | ₩26,469 | ₩26,657 | ₩26,148 | ₩26,617 | +0.56% | 1 |
|---|
| 2026.02.27 | ₩26,603 | ₩26,617 | ₩26,215 | ₩26,550 | -0.20% | 1 |
|---|
| 2026.02.26 | ₩26,791 | ₩26,791 | ₩26,510 | ₩26,603 | -0.70% | 13.3만 |
|---|
| 2026.02.25 | ₩26,657 | ₩26,778 | ₩26,630 | ₩26,711 | +0.20% | 1 |
|---|
| 2026.02.24 | ₩26,818 | ₩26,885 | ₩26,510 | ₩26,657 | -0.60% | 1 |
|---|
| 2026.02.23 | ₩26,912 | ₩26,979 | ₩26,818 | ₩26,854 | -0.22% | 1 |
|---|
| 2026.02.20 | ₩26,939 | ₩26,952 | ₩26,818 | ₩26,952 | +0.05% | 6.4만 |
|---|
| 2026.02.19 | ₩26,979 | ₩27,019 | ₩26,764 | ₩26,925 | -0.20% | 8.5만 |
|---|
| 2026.02.18 | ₩26,778 | ₩27,046 | ₩26,778 | ₩26,898 | +0.45% | 19.8만 |
|---|
| 2026.02.17 | ₩26,979 | ₩27,059 | ₩26,712 | ₩26,818 | -0.60% | 13.8만 |
|---|
| 2026.02.13 | ₩27,006 | ₩27,046 | ₩26,831 | ₩26,939 | -0.25% | 7.1만 |
|---|
| 2026.02.12 | ₩27,046 | ₩27,153 | ₩26,872 | ₩26,898 | -0.55% | 6.3만 |
|---|
| 2026.02.11 | ₩27,046 | ₩27,193 | ₩26,898 | ₩27,006 | -0.15% | 12.1만 |
|---|
| 2026.02.10 | ₩27,113 | ₩27,193 | ₩27,033 | ₩27,033 | -0.30% | 5.8만 |
|---|
| 2026.02.09 | ₩27,153 | ₩27,193 | ₩27,019 | ₩27,019 | -0.49% | 10.2만 |
|---|
| 2026.02.06 | ₩27,059 | ₩27,153 | ₩27,046 | ₩27,140 | +0.30% | 4.5만 |
|---|
| 2026.02.05 | ₩27,073 | ₩27,220 | ₩27,006 | ₩27,046 | -0.10% | 2.7만 |
|---|
| 2026.02.04 | ₩27,167 | ₩27,220 | ₩27,046 | ₩27,207 | +0.15% | 10.3만 |
|---|
| 2026.02.03 | ₩27,328 | ₩27,341 | ₩27,100 | ₩27,247 | -0.29% | 3.8만 |
|---|
| 2026.02.02 | ₩27,287 | ₩27,381 | ₩27,167 | ₩27,254 | -0.12% | 5.3만 |
|---|
| 2026.01.30 | ₩27,113 | ₩27,381 | ₩27,113 | ₩27,354 | +0.89% | 5.8만 |
|---|
| 2026.01.29 | ₩27,274 | ₩27,274 | ₩27,033 | ₩27,220 | -0.20% | 10.1만 |
|---|
| 2026.01.28 | ₩27,354 | ₩27,354 | ₩26,992 | ₩27,274 | -0.29% | 8.2만 |
|---|
| 2026.01.27 | ₩27,368 | ₩27,408 | ₩27,033 | ₩27,301 | -0.24% | 7.6만 |
|---|
| 2026.01.26 | ₩27,153 | ₩27,448 | ₩26,952 | ₩27,408 | +0.94% | 10.6만 |
|---|
| 2026.01.23 | ₩26,818 | ₩27,046 | ₩26,818 | ₩27,019 | +0.75% | 6만 |
|---|
| 2026.01.22 | ₩26,818 | ₩26,925 | ₩26,630 | ₩26,885 | +0.25% | 7.6만 |
|---|
| 2026.01.21 | ₩26,804 | ₩26,831 | ₩26,469 | ₩26,791 | -0.05% | 9.7만 |
|---|
| 2026.01.20 | ₩26,697 | ₩26,804 | ₩26,550 | ₩26,751 | +0.20% | 7.6만 |
|---|
| 2026.01.16 | ₩26,845 | ₩26,885 | ₩26,697 | ₩26,831 | -0.05% | 9.4만 |
|---|
| 2026.01.15 | ₩26,979 | ₩27,220 | ₩26,778 | ₩26,885 | -0.35% | 17.1만 |
|---|
| 2026.01.14 | ₩26,523 | ₩26,791 | ₩26,429 | ₩26,778 | +0.96% | 11.9만 |
|---|
| 2026.01.13 | ₩26,389 | ₩26,536 | ₩26,362 | ₩26,510 | +0.46% | 11.8만 |
|---|
| 2026.01.12 | ₩26,322 | ₩26,483 | ₩26,228 | ₩26,362 | +0.15% | 15.7만 |
|---|
| 2026.01.09 | ₩26,456 | ₩26,590 | ₩26,308 | ₩26,456 | 0.00% | 19.7만 |
|---|
| 2026.01.08 | ₩26,402 | ₩26,629 | ₩26,228 | ₩26,429 | +0.10% | 10.7만 |
|---|
| 2026.01.07 | ₩26,228 | ₩26,429 | ₩26,228 | ₩26,402 | +0.66% | 11.9만 |
|---|
| 2026.01.06 | ₩26,215 | ₩26,282 | ₩26,067 | ₩26,174 | -0.15% | 14.3만 |
|---|
| 2026.01.05 | ₩26,282 | ₩26,295 | ₩26,000 | ₩26,148 | -0.51% | 13.7만 |
|---|
| 2026.01.02 | ₩25,893 | ₩26,201 | ₩25,832 | ₩26,174 | +1.09% | 13만 |
|---|
| 2025.12.31 | ₩25,973 | ₩25,973 | ₩25,692 | ₩25,879 | -0.36% | 35.5만 |
|---|
| 2025.12.30 | ₩26,241 | ₩26,335 | ₩26,027 | ₩26,282 | +0.15% | 34.9만 |
|---|
| 2025.12.29 | ₩26,067 | ₩26,241 | ₩25,906 | ₩26,094 | +0.10% | 26.1만 |
|---|
| 2025.12.26 | ₩25,919 | ₩26,055 | ₩25,812 | ₩26,054 | +0.52% | 24.4만 |
|---|
| 2025.12.24 | ₩25,866 | ₩25,954 | ₩25,759 | ₩25,879 | +0.05% | 12.1만 |
|---|
| 2025.12.23 | ₩25,692 | ₩25,866 | ₩25,638 | ₩25,799 | +0.42% | 32.5만 |
|---|
| 2025.12.22 | ₩25,933 | ₩26,013 | ₩25,692 | ₩25,759 | -0.67% | 24.8만 |
|---|
| 2025.12.19 | ₩25,920 | ₩26,067 | ₩25,920 | ₩25,973 | +0.21% | 20.2만 |
|---|
| 2025.12.18 | ₩26,054 | ₩26,380 | ₩25,839 | ₩25,973 | -0.31% | 23.8만 |
|---|
| 2025.12.17 | ₩26,107 | ₩26,148 | ₩25,960 | ₩26,054 | -0.21% | 29.7만 |
|---|
| 2025.12.16 | ₩26,134 | ₩26,308 | ₩26,094 | ₩26,188 | +0.21% | 20.1만 |
|---|
| 2025.12.15 | ₩26,268 | ₩26,483 | ₩26,054 | ₩26,148 | -0.46% | 22.7만 |
|---|
| 2025.12.12 | ₩26,510 | ₩26,537 | ₩26,188 | ₩26,268 | -0.91% | 18.5만 |
|---|
| 2025.12.11 | ₩26,697 | ₩26,778 | ₩26,483 | ₩26,577 | -0.45% | 16.5만 |
|---|
| 2025.12.10 | ₩26,603 | ₩26,724 | ₩26,550 | ₩26,657 | +0.20% | 10.4만 |
|---|
| 2025.12.09 | ₩26,577 | ₩26,778 | ₩26,536 | ₩26,603 | +0.10% | 14.9만 |
|---|
| 2025.12.08 | ₩26,469 | ₩26,657 | ₩26,295 | ₩26,617 | +0.56% | 15.5만 |
|---|
| 2025.12.05 | ₩26,402 | ₩26,550 | ₩26,349 | ₩26,483 | +0.30% | 12.3만 |
|---|
| 2025.12.04 | ₩26,711 | ₩27,006 | ₩26,322 | ₩26,483 | -0.85% | 30.7만 |
|---|
| 2025.12.03 | ₩26,443 | ₩26,684 | ₩26,308 | ₩26,671 | +0.86% | 15.1만 |
|---|
| 2025.12.02 | ₩26,376 | ₩26,630 | ₩26,362 | ₩26,402 | +0.10% | 19.1만 |
|---|
| 2025.12.01 | ₩26,282 | ₩26,563 | ₩26,215 | ₩26,416 | +0.51% | 12.8만 |
|---|
| 2025.11.28 | ₩26,282 | ₩26,416 | ₩26,134 | ₩26,416 | +0.51% | 11.6만 |
|---|
| 2025.11.26 | ₩26,282 | ₩26,416 | ₩26,148 | ₩26,282 | 0.00% | 15.1만 |
|---|
| 2025.11.25 | ₩26,282 | ₩26,282 | ₩25,987 | ₩26,228 | -0.20% | 16.2만 |
|---|
| 2025.11.24 | ₩26,255 | ₩26,550 | ₩26,215 | ₩26,282 | +0.10% | 12.3만 |
|---|
| 2025.11.21 | ₩26,161 | ₩26,443 | ₩25,853 | ₩26,228 | +0.26% | 13.8만 |
|---|
| 2025.11.20 | ₩26,831 | ₩26,922 | ₩26,027 | ₩26,268 | -2.10% | 23만 |
|---|
| 2025.11.19 | ₩27,046 | ₩27,140 | ₩26,751 | ₩26,778 | -0.99% | 10.2만 |
|---|
| 2025.11.18 | ₩27,086 | ₩27,260 | ₩26,872 | ₩27,180 | +0.35% | 7.4만 |
|---|
| 2025.11.17 | ₩27,193 | ₩27,347 | ₩26,590 | ₩27,167 | -0.10% | 22.4만 |
|---|
| 2025.11.14 | ₩27,126 | ₩27,314 | ₩27,100 | ₩27,287 | +0.59% | 7.9만 |
|---|
| 2025.11.13 | ₩27,354 | ₩27,446 | ₩27,086 | ₩27,247 | -0.39% | 13.6만 |
|---|
| 2025.11.12 | ₩27,636 | ₩27,713 | ₩27,366 | ₩27,475 | -0.58% | 13.3만 |
|---|
| 2025.11.11 | ₩27,770 | ₩27,810 | ₩27,636 | ₩27,649 | -0.43% | 5.5만 |
|---|
| 2025.11.10 | ₩27,837 | ₩28,159 | ₩27,696 | ₩27,810 | -0.10% | 9만 |
|---|
| 2025.11.07 | ₩27,850 | ₩27,859 | ₩27,596 | ₩27,757 | -0.34% | 11.8만 |
|---|
| 2025.11.06 | ₩28,038 | ₩28,038 | ₩27,824 | ₩27,837 | -0.72% | 9.5만 |
|---|
| 2025.11.05 | ₩27,837 | ₩28,172 | ₩27,837 | ₩27,918 | +0.29% | 8.5만 |
|---|
| 2025.11.04 | ₩27,944 | ₩28,116 | ₩27,824 | ₩27,864 | -0.29% | 9.3만 |
|---|
| 2025.11.03 | ₩28,159 | ₩28,198 | ₩27,850 | ₩27,931 | -0.81% | 8.3만 |
|---|
| 2025.10.31 | ₩28,159 | ₩28,239 | ₩27,931 | ₩28,105 | -0.19% | 11.6만 |
|---|
| 2025.10.30 | ₩28,253 | ₩28,293 | ₩28,152 | ₩28,186 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩28,373 | ₩28,414 | ₩28,159 | ₩28,280 | -0.33% | 9.6만 |
|---|
| 2025.10.28 | ₩28,213 | ₩28,373 | ₩28,159 | ₩28,306 | +0.33% | 7.7만 |
|---|
| 2025.10.27 | ₩28,078 | ₩28,293 | ₩28,078 | ₩28,266 | +0.67% | 7.3만 |
|---|
| 2025.10.24 | ₩28,119 | ₩28,226 | ₩28,052 | ₩28,105 | -0.05% | 4.9만 |
|---|
| 2025.10.23 | ₩28,078 | ₩28,132 | ₩27,985 | ₩28,092 | +0.05% | 7.2만 |
|---|
| 2025.10.22 | ₩28,253 | ₩28,253 | ₩27,985 | ₩28,038 | -0.76% | 6.2만 |
|---|
| 2025.10.21 | ₩28,132 | ₩28,333 | ₩28,132 | ₩28,226 | +0.33% | 5.3만 |
|---|
| 2025.10.20 | ₩27,985 | ₩28,163 | ₩27,904 | ₩28,065 | +0.29% | 5.8만 |
|---|
| 2025.10.17 | ₩28,199 | ₩28,199 | ₩27,757 | ₩27,904 | -1.05% | 13.6만 |
|---|
| 2025.10.16 | ₩28,105 | ₩28,400 | ₩27,958 | ₩28,266 | +0.57% | 6.3만 |
|---|
| 2025.10.15 | ₩28,011 | ₩28,159 | ₩27,877 | ₩28,025 | +0.05% | 14.9만 |
|---|
| 2025.10.14 | ₩28,092 | ₩28,092 | ₩27,623 | ₩27,783 | -1.10% | 6.1만 |
|---|
| 2025.10.13 | ₩28,172 | ₩28,226 | ₩27,877 | ₩28,038 | -0.48% | 5.2만 |
|---|
| 2025.10.10 | ₩28,373 | ₩28,400 | ₩27,891 | ₩27,971 | -1.42% | 5만 |
|---|