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 | ₩25,338 | ₩25,344 | ₩25,217 | ₩25,338 | 0.00% | 12.8만 |
| 2026.10.08 | ₩25,231 | ₩25,364 | ₩25,134 | ₩25,364 | +0.53% | 9.7만 |
| 2026.10.07 | ₩25,257 | ₩25,351 | ₩25,097 | ₩25,297 | +0.16% | 11.8만 |
| 2026.10.06 | ₩25,204 | ₩25,418 | ₩25,044 | ₩25,391 | +0.74% | 9.7만 |
| 2026.10.05 | ₩25,311 | ₩25,383 | ₩25,097 | ₩25,284 | -0.11% | 7.3만 |
| 2026.10.02 | ₩25,404 | ₩25,511 | ₩25,297 | ₩25,338 | -0.26% | 13.3만 |
| 2026.10.01 | ₩25,418 | ₩25,471 | ₩25,218 | ₩25,431 | +0.05% | 10.4만 |
| 2026.09.30 | ₩25,137 | ₩25,471 | ₩25,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,471 |
| +1.33% |
| 19.3만 |
| 2026.09.29 | ₩25,524 | ₩25,691 | ₩25,491 | ₩25,645 | +0.47% | 6.2만 |
|---|
| 2026.09.28 | ₩25,631 | ₩25,698 | ₩25,578 | ₩25,631 | 0.00% | 5.8만 |
|---|
| 2026.09.25 | ₩25,511 | ₩25,872 | ₩25,431 | ₩25,631 | +0.47% | 13.7만 |
|---|
| 2026.09.24 | ₩25,611 | ₩25,658 | ₩25,524 | ₩25,578 | -0.13% | 15만 |
|---|
| 2026.09.23 | ₩25,618 | ₩25,845 | ₩25,511 | ₩25,645 | +0.10% | 15만 |
|---|
| 2026.09.22 | ₩25,618 | ₩25,665 | ₩25,471 | ₩25,645 | +0.10% | 15.1만 |
|---|
| 2026.09.21 | ₩25,391 | ₩25,645 | ₩25,364 | ₩25,631 | +0.95% | 15.7만 |
|---|
| 2026.09.18 | ₩25,284 | ₩25,524 | ₩25,284 | ₩25,498 | +0.84% | 8.3만 |
|---|
| 2026.09.17 | ₩25,244 | ₩25,431 | ₩25,244 | ₩25,404 | +0.63% | 19.8만 |
|---|
| 2026.09.16 | ₩25,097 | ₩25,284 | ₩25,004 | ₩25,244 | +0.59% | 6.1만 |
|---|
| 2026.09.15 | ₩25,097 | ₩25,097 | ₩24,977 | ₩25,044 | -0.21% | 7.7만 |
|---|
| 2026.09.14 | ₩24,844 | ₩25,191 | ₩24,790 | ₩25,057 | +0.86% | 17만 |
|---|
| 2026.09.11 | ₩24,884 | ₩25,177 | ₩24,844 | ₩25,017 | +0.54% | 6.2만 |
|---|
| 2026.09.10 | ₩24,964 | ₩25,183 | ₩24,777 | ₩24,844 | -0.48% | 22.7만 |
|---|
| 2026.09.09 | ₩25,057 | ₩25,154 | ₩25,004 | ₩25,017 | -0.16% | 8.7만 |
|---|
| 2026.09.08 | ₩25,231 | ₩25,271 | ₩25,124 | ₩25,124 | -0.42% | 10.3만 |
|---|
| 2026.09.04 | ₩25,164 | ₩25,271 | ₩25,124 | ₩25,124 | -0.16% | 7.1만 |
|---|
| 2026.09.03 | ₩25,257 | ₩25,257 | ₩25,057 | ₩25,137 | -0.48% | 6.5만 |
|---|
| 2026.09.02 | ₩25,217 | ₩25,257 | ₩24,924 | ₩25,257 | +0.16% | 9.5만 |
|---|
| 2026.09.01 | ₩25,031 | ₩25,224 | ₩24,870 | ₩25,217 | +0.75% | 18.4만 |
|---|
| 2026.08.31 | ₩25,164 | ₩25,231 | ₩24,977 | ₩25,204 | +0.16% | 12.7만 |
|---|
| 2026.08.28 | ₩25,231 | ₩25,377 | ₩25,137 | ₩25,204 | -0.11% | 9.8만 |
|---|
| 2026.08.27 | ₩25,164 | ₩25,398 | ₩25,164 | ₩25,244 | +0.32% | 11만 |
|---|
| 2026.08.26 | ₩25,364 | ₩25,418 | ₩25,164 | ₩25,204 | -0.63% | 21만 |
|---|
| 2026.08.25 | ₩25,378 | ₩25,458 | ₩25,271 | ₩25,391 | +0.05% | 10.6만 |
|---|
| 2026.08.24 | ₩25,338 | ₩25,418 | ₩25,297 | ₩25,378 | +0.16% | 8.4만 |
|---|
| 2026.08.21 | ₩25,324 | ₩25,431 | ₩25,231 | ₩25,311 | -0.05% | 10.8만 |
|---|
| 2026.08.20 | ₩25,351 | ₩25,591 | ₩25,324 | ₩25,364 | +0.05% | 4.6만 |
|---|
| 2026.08.19 | ₩25,404 | ₩25,631 | ₩25,324 | ₩25,431 | +0.11% | 10.7만 |
|---|
| 2026.08.18 | ₩25,257 | ₩25,524 | ₩25,257 | ₩25,444 | +0.74% | 8.7만 |
|---|
| 2026.08.17 | ₩25,431 | ₩25,524 | ₩25,271 | ₩25,364 | -0.26% | 10만 |
|---|
| 2026.08.14 | ₩25,498 | ₩25,658 | ₩25,378 | ₩25,498 | 0.00% | 11.9만 |
|---|
| 2026.08.13 | ₩25,631 | ₩25,700 | ₩25,411 | ₩25,578 | -0.21% | 14.8만 |
|---|
| 2026.08.12 | ₩25,711 | ₩25,725 | ₩25,378 | ₩25,645 | -0.26% | 13.3만 |
|---|
| 2026.08.11 | ₩25,538 | ₩25,744 | ₩25,498 | ₩25,698 | +0.63% | 5.8만 |
|---|
| 2026.08.10 | ₩25,511 | ₩25,751 | ₩25,498 | ₩25,605 | +0.37% | 7.5만 |
|---|
| 2026.08.07 | ₩25,431 | ₩25,578 | ₩25,370 | ₩25,551 | +0.47% | 7.1만 |
|---|
| 2026.08.06 | ₩25,364 | ₩25,471 | ₩25,351 | ₩25,444 | +0.32% | 8.3만 |
|---|
| 2026.08.05 | ₩25,364 | ₩25,591 | ₩25,297 | ₩25,511 | +0.58% | 10.9만 |
|---|
| 2026.08.04 | ₩25,364 | ₩25,462 | ₩25,351 | ₩25,391 | +0.11% | 8.6만 |
|---|
| 2026.08.03 | ₩25,378 | ₩25,591 | ₩25,364 | ₩25,364 | -0.05% | 7.6만 |
|---|
| 2026.07.31 | ₩25,351 | ₩25,498 | ₩25,297 | ₩25,471 | +0.47% | 12.3만 |
|---|
| 2026.07.30 | ₩25,324 | ₩25,391 | ₩25,309 | ₩25,378 | +0.21% | 5.8만 |
|---|
| 2026.07.29 | ₩25,364 | ₩25,498 | ₩25,351 | ₩25,391 | +0.10% | 6.5만 |
|---|
| 2026.07.28 | ₩25,338 | ₩25,511 | ₩25,297 | ₩25,364 | +0.11% | 8.4만 |
|---|
| 2026.07.27 | ₩25,378 | ₩25,524 | ₩25,311 | ₩25,311 | -0.26% | 7.2만 |
|---|
| 2026.07.24 | ₩25,351 | ₩25,484 | ₩25,351 | ₩25,378 | +0.11% | 4.3만 |
|---|
| 2026.07.23 | ₩25,324 | ₩25,431 | ₩25,297 | ₩25,364 | +0.16% | 6.8만 |
|---|
| 2026.07.22 | ₩25,351 | ₩25,449 | ₩25,257 | ₩25,364 | +0.05% | 6.6만 |
|---|
| 2026.07.21 | ₩25,498 | ₩25,511 | ₩25,378 | ₩25,391 | -0.42% | 6.8만 |
|---|
| 2026.07.20 | ₩25,538 | ₩25,538 | ₩25,378 | ₩25,498 | -0.16% | 4.6만 |
|---|
| 2026.07.17 | ₩25,404 | ₩25,511 | ₩25,364 | ₩25,511 | +0.42% | 7.3만 |
|---|
| 2026.07.16 | ₩25,378 | ₩25,524 | ₩25,364 | ₩25,524 | +0.58% | 6.2만 |
|---|
| 2026.07.15 | ₩25,431 | ₩25,498 | ₩25,351 | ₩25,498 | +0.26% | 7.8만 |
|---|
| 2026.07.14 | ₩25,231 | ₩25,364 | ₩25,231 | ₩25,351 | +0.48% | 7.3만 |
|---|
| 2026.07.13 | ₩25,137 | ₩25,284 | ₩25,137 | ₩25,284 | +0.58% | 6.4만 |
|---|
| 2026.07.10 | ₩25,257 | ₩25,257 | ₩25,124 | ₩25,191 | -0.26% | 4.8만 |
|---|
| 2026.07.09 | ₩25,244 | ₩25,244 | ₩25,137 | ₩25,204 | -0.16% | 8.1만 |
|---|
| 2026.07.08 | ₩25,324 | ₩25,324 | ₩25,164 | ₩25,177 | -0.58% | 7.6만 |
|---|
| 2026.07.07 | ₩25,217 | ₩25,324 | ₩25,137 | ₩25,311 | +0.37% | 9.8만 |
|---|
| 2026.07.06 | ₩25,297 | ₩25,351 | ₩25,124 | ₩25,257 | -0.16% | 9.1만 |
|---|
| 2026.07.02 | ₩25,311 | ₩25,471 | ₩25,204 | ₩25,244 | -0.26% | 6만 |
|---|
| 2026.07.01 | ₩25,004 | ₩25,404 | ₩25,004 | ₩25,284 | +1.12% | 12.5만 |
|---|
| 2026.06.30 | ₩25,338 | ₩25,458 | ₩25,017 | ₩25,097 | -0.95% | 34.2만 |
|---|
| 2026.06.29 | ₩25,591 | ₩25,671 | ₩25,551 | ₩25,605 | +0.05% | 9만 |
|---|
| 2026.06.26 | ₩25,564 | ₩25,631 | ₩25,564 | ₩25,591 | +0.10% | 5.5만 |
|---|
| 2026.06.25 | ₩25,658 | ₩25,725 | ₩25,591 | ₩25,605 | -0.21% | 6.8만 |
|---|
| 2026.06.24 | ₩25,711 | ₩25,818 | ₩25,698 | ₩25,711 | 0.00% | 7.2만 |
|---|
| 2026.06.23 | ₩25,578 | ₩25,725 | ₩25,578 | ₩25,698 | +0.47% | 6.7만 |
|---|
| 2026.06.22 | ₩25,818 | ₩25,914 | ₩25,605 | ₩25,671 | -0.57% | 7만 |
|---|
| 2026.06.18 | ₩25,698 | ₩25,831 | ₩25,671 | ₩25,805 | +0.42% | 4.5만 |
|---|
| 2026.06.17 | ₩25,751 | ₩25,831 | ₩25,591 | ₩25,658 | -0.36% | 9.6만 |
|---|
| 2026.06.16 | ₩25,965 | ₩26,032 | ₩25,711 | ₩25,791 | -0.67% | 10.5만 |
|---|
| 2026.06.15 | ₩25,925 | ₩26,072 | ₩25,858 | ₩25,858 | -0.26% | 5.4만 |
|---|
| 2026.06.12 | ₩25,872 | ₩25,952 | ₩25,858 | ₩25,925 | +0.21% | 5.3만 |
|---|
| 2026.06.11 | ₩25,898 | ₩25,965 | ₩25,858 | ₩25,952 | +0.21% | 7.7만 |
|---|
| 2026.06.10 | ₩25,965 | ₩26,045 | ₩25,845 | ₩25,938 | -0.10% | 5.7만 |
|---|
| 2026.06.09 | ₩25,912 | ₩26,085 | ₩25,872 | ₩25,952 | +0.15% | 21.5만 |
|---|
| 2026.06.08 | ₩25,938 | ₩26,018 | ₩25,872 | ₩25,965 | +0.10% | 4.6만 |
|---|
| 2026.06.05 | ₩26,045 | ₩26,152 | ₩25,898 | ₩25,938 | -0.41% | 10.4만 |
|---|
| 2026.06.04 | ₩26,018 | ₩26,285 | ₩26,018 | ₩26,098 | +0.31% | 7.6만 |
|---|
| 2026.06.03 | ₩26,272 | ₩26,312 | ₩26,005 | ₩26,112 | -0.61% | 13.5만 |
|---|
| 2026.06.02 | ₩26,339 | ₩26,352 | ₩26,205 | ₩26,205 | -0.51% | 5.4만 |
|---|
| 2026.06.01 | ₩26,365 | ₩26,486 | ₩26,205 | ₩26,259 | -0.41% | 4.6만 |
|---|
| 2026.05.29 | ₩26,446 | ₩26,472 | ₩26,272 | ₩26,272 | -0.66% | 8.6만 |
|---|
| 2026.05.28 | ₩26,339 | ₩26,459 | ₩26,339 | ₩26,379 | +0.15% | 6.1만 |
|---|
| 2026.05.27 | ₩26,299 | ₩26,488 | ₩26,228 | ₩26,325 | +0.10% | 6만 |
|---|
| 2026.05.26 | ₩26,165 | ₩26,339 | ₩26,165 | ₩26,232 | +0.26% | 3.9만 |
|---|
| 2026.05.22 | ₩26,165 | ₩26,232 | ₩26,139 | ₩26,152 | -0.05% | 3.6만 |
|---|
| 2026.05.21 | ₩26,139 | ₩26,259 | ₩26,112 | ₩26,205 | +0.26% | 3.7만 |
|---|
| 2026.05.20 | ₩26,139 | ₩26,259 | ₩26,128 | ₩26,165 | +0.10% | 6.6만 |
|---|
| 2026.05.19 | ₩26,232 | ₩26,299 | ₩26,139 | ₩26,205 | -0.10% | 7.5만 |
|---|
| 2026.05.18 | ₩26,272 | ₩26,405 | ₩26,165 | ₩26,285 | +0.05% | 9.2만 |
|---|
| 2026.05.15 | ₩26,165 | ₩26,459 | ₩26,165 | ₩26,379 | +0.82% | 6.7만 |
|---|
| 2026.05.14 | ₩26,379 | ₩26,552 | ₩26,219 | ₩26,352 | -0.10% | 6.6만 |
|---|
| 2026.05.13 | ₩26,352 | ₩26,526 | ₩26,232 | ₩26,352 | 0.00% | 6만 |
|---|
| 2026.05.12 | ₩26,179 | ₩26,365 | ₩26,033 | ₩26,312 | +0.51% | 9.2만 |
|---|
| 2026.05.11 | ₩26,085 | ₩26,232 | ₩26,025 | ₩26,219 | +0.51% | 5.3만 |
|---|
| 2026.05.08 | ₩26,032 | ₩26,085 | ₩25,952 | ₩26,085 | +0.21% | 6.8만 |
|---|
| 2026.05.07 | ₩26,018 | ₩26,032 | ₩25,818 | ₩26,005 | -0.05% | 4.9만 |
|---|
| 2026.05.06 | ₩25,898 | ₩26,032 | ₩25,898 | ₩25,952 | +0.21% | 7.5만 |
|---|
| 2026.05.05 | ₩25,805 | ₩25,965 | ₩25,738 | ₩25,818 | +0.05% | 7.2만 |
|---|
| 2026.05.04 | ₩25,872 | ₩25,952 | ₩25,765 | ₩25,818 | -0.21% | 3.6만 |
|---|
| 2026.05.01 | ₩25,918 | ₩26,004 | ₩25,831 | ₩25,925 | +0.03% | 5.9만 |
|---|
| 2026.04.30 | ₩25,751 | ₩26,032 | ₩25,751 | ₩25,938 | +0.73% | 10.2만 |
|---|
| 2026.04.29 | ₩25,858 | ₩25,874 | ₩25,711 | ₩25,791 | -0.26% | 4.5만 |
|---|
| 2026.04.28 | ₩25,791 | ₩25,885 | ₩25,723 | ₩25,818 | +0.10% | 9.9만 |
|---|
| 2026.04.27 | ₩25,965 | ₩26,032 | ₩25,725 | ₩25,872 | -0.36% | 10.8만 |
|---|
| 2026.04.24 | ₩25,872 | ₩25,965 | ₩25,761 | ₩25,965 | +0.36% | 8.4만 |
|---|
| 2026.04.23 | ₩25,898 | ₩25,912 | ₩25,725 | ₩25,898 | 0.00% | 12.2만 |
|---|
| 2026.04.22 | ₩25,778 | ₩25,938 | ₩25,765 | ₩25,925 | +0.57% | 6.1만 |
|---|
| 2026.04.21 | ₩25,845 | ₩25,951 | ₩25,765 | ₩25,791 | -0.21% | 3.3만 |
|---|
| 2026.04.20 | ₩25,938 | ₩25,965 | ₩25,711 | ₩25,857 | -0.31% | 3.7만 |
|---|
| 2026.04.17 | ₩26,018 | ₩26,045 | ₩25,845 | ₩25,978 | -0.15% | 7.5만 |
|---|
| 2026.04.16 | ₩26,085 | ₩26,085 | ₩25,925 | ₩26,018 | -0.26% | 6.2만 |
|---|
| 2026.04.15 | ₩26,018 | ₩26,125 | ₩25,671 | ₩26,058 | +0.15% | 8.5만 |
|---|
| 2026.04.14 | ₩25,725 | ₩25,992 | ₩25,725 | ₩25,898 | +0.67% | 10.5만 |
|---|
| 2026.04.13 | ₩25,658 | ₩25,805 | ₩25,578 | ₩25,685 | +0.10% | 9.1만 |
|---|
| 2026.04.10 | ₩25,685 | ₩25,925 | ₩25,631 | ₩25,725 | +0.16% | 5.4만 |
|---|
| 2026.04.09 | ₩25,658 | ₩25,778 | ₩25,578 | ₩25,725 | +0.26% | 6.8만 |
|---|
| 2026.04.08 | ₩25,805 | ₩25,805 | ₩25,571 | ₩25,645 | -0.62% | 10.8만 |
|---|
| 2026.04.07 | ₩25,685 | ₩25,751 | ₩25,551 | ₩25,658 | -0.10% | 4.8만 |
|---|
| 2026.04.06 | ₩25,578 | ₩25,698 | ₩25,564 | ₩25,685 | +0.42% | 5.1만 |
|---|
| 2026.04.02 | ₩25,364 | ₩25,698 | ₩25,364 | ₩25,631 | +1.05% | 3.8만 |
|---|
| 2026.04.01 | ₩25,418 | ₩25,698 | ₩25,309 | ₩25,538 | +0.47% | 7.2만 |
|---|
| 2026.03.31 | ₩25,511 | ₩25,631 | ₩25,217 | ₩25,271 | -0.94% | 48.1만 |
|---|
| 2026.03.30 | ₩25,498 | ₩25,872 | ₩25,378 | ₩25,711 | +0.84% | 12.3만 |
|---|
| 2026.03.27 | ₩25,524 | ₩25,698 | ₩25,271 | ₩25,498 | -0.10% | 15만 |
|---|
| 2026.03.26 | ₩25,831 | ₩25,952 | ₩25,524 | ₩25,685 | -0.57% | 9.7만 |
|---|
| 2026.03.25 | ₩25,898 | ₩25,956 | ₩25,551 | ₩25,885 | -0.05% | 23.3만 |
|---|
| 2026.03.24 | ₩25,591 | ₩25,898 | ₩25,564 | ₩25,711 | +0.47% | 8.1만 |
|---|
| 2026.03.23 | ₩25,898 | ₩26,419 | ₩25,404 | ₩25,765 | -0.52% | 20.9만 |
|---|
| 2026.03.20 | ₩25,831 | ₩25,898 | ₩25,765 | ₩25,831 | 0.00% | 7.4만 |
|---|
| 2026.03.19 | ₩25,831 | ₩25,965 | ₩25,765 | ₩25,952 | +0.47% | 10만 |
|---|
| 2026.03.18 | ₩25,845 | ₩26,005 | ₩25,778 | ₩25,845 | 0.00% | 11.2만 |
|---|
| 2026.03.17 | ₩25,952 | ₩26,098 | ₩25,852 | ₩25,912 | -0.15% | 11.5만 |
|---|
| 2026.03.16 | ₩26,112 | ₩26,125 | ₩25,791 | ₩25,978 | -0.51% | 11만 |
|---|
| 2026.03.13 | ₩26,245 | ₩26,245 | ₩25,898 | ₩25,978 | -1.02% | 12.9만 |
|---|
| 2026.03.12 | ₩26,259 | ₩26,365 | ₩26,072 | ₩26,152 | -0.41% | 8.1만 |
|---|
| 2026.03.11 | ₩26,339 | ₩26,432 | ₩26,165 | ₩26,219 | -0.46% | 13.4만 |
|---|
| 2026.03.10 | ₩26,526 | ₩26,526 | ₩26,299 | ₩26,352 | -0.65% | 1 |
|---|
| 2026.03.09 | ₩26,486 | ₩26,486 | ₩26,259 | ₩26,472 | -0.05% | 1 |
|---|
| 2026.03.06 | ₩26,432 | ₩26,512 | ₩26,285 | ₩26,459 | +0.10% | 1 |
|---|
| 2026.03.05 | ₩26,579 | ₩26,579 | ₩26,285 | ₩26,552 | -0.10% | 1 |
|---|
| 2026.03.04 | ₩26,352 | ₩26,579 | ₩26,259 | ₩26,539 | +0.71% | 1 |
|---|
| 2026.03.03 | ₩26,232 | ₩26,472 | ₩26,045 | ₩26,472 | +0.92% | 1 |
|---|
| 2026.03.02 | ₩26,352 | ₩26,539 | ₩26,032 | ₩26,499 | +0.56% | 1 |
|---|
| 2026.02.27 | ₩26,486 | ₩26,499 | ₩26,098 | ₩26,432 | -0.20% | 1 |
|---|
| 2026.02.26 | ₩26,673 | ₩26,673 | ₩26,392 | ₩26,486 | -0.70% | 13.3만 |
|---|
| 2026.02.25 | ₩26,539 | ₩26,659 | ₩26,512 | ₩26,592 | +0.20% | 1 |
|---|
| 2026.02.24 | ₩26,699 | ₩26,766 | ₩26,392 | ₩26,539 | -0.60% | 1 |
|---|
| 2026.02.23 | ₩26,793 | ₩26,859 | ₩26,699 | ₩26,735 | -0.22% | 1 |
|---|
| 2026.02.20 | ₩26,819 | ₩26,833 | ₩26,699 | ₩26,833 | +0.05% | 6.4만 |
|---|
| 2026.02.19 | ₩26,859 | ₩26,899 | ₩26,646 | ₩26,806 | -0.20% | 8.5만 |
|---|
| 2026.02.18 | ₩26,659 | ₩26,926 | ₩26,659 | ₩26,779 | +0.45% | 19.8만 |
|---|
| 2026.02.17 | ₩26,860 | ₩26,939 | ₩26,594 | ₩26,699 | -0.60% | 13.8만 |
|---|
| 2026.02.13 | ₩26,886 | ₩26,926 | ₩26,713 | ₩26,819 | -0.25% | 7.1만 |
|---|
| 2026.02.12 | ₩26,926 | ₩27,033 | ₩26,753 | ₩26,779 | -0.55% | 6.3만 |
|---|
| 2026.02.11 | ₩26,926 | ₩27,073 | ₩26,779 | ₩26,886 | -0.15% | 12.1만 |
|---|
| 2026.02.10 | ₩26,993 | ₩27,073 | ₩26,913 | ₩26,913 | -0.30% | 5.8만 |
|---|
| 2026.02.09 | ₩27,033 | ₩27,073 | ₩26,899 | ₩26,899 | -0.49% | 10.2만 |
|---|
| 2026.02.06 | ₩26,939 | ₩27,033 | ₩26,926 | ₩27,020 | +0.30% | 4.5만 |
|---|
| 2026.02.05 | ₩26,953 | ₩27,100 | ₩26,886 | ₩26,926 | -0.10% | 2.7만 |
|---|
| 2026.02.04 | ₩27,046 | ₩27,100 | ₩26,926 | ₩27,086 | +0.15% | 10.3만 |
|---|
| 2026.02.03 | ₩27,206 | ₩27,220 | ₩26,980 | ₩27,126 | -0.29% | 3.8만 |
|---|
| 2026.02.02 | ₩27,166 | ₩27,260 | ₩27,046 | ₩27,133 | -0.12% | 5.3만 |
|---|
| 2026.01.30 | ₩26,993 | ₩27,260 | ₩26,993 | ₩27,233 | +0.89% | 5.8만 |
|---|
| 2026.01.29 | ₩27,153 | ₩27,153 | ₩26,913 | ₩27,100 | -0.20% | 10.1만 |
|---|
| 2026.01.28 | ₩27,233 | ₩27,233 | ₩26,873 | ₩27,153 | -0.29% | 8.2만 |
|---|
| 2026.01.27 | ₩27,247 | ₩27,287 | ₩26,913 | ₩27,180 | -0.24% | 7.6만 |
|---|
| 2026.01.26 | ₩27,033 | ₩27,327 | ₩26,833 | ₩27,287 | +0.94% | 10.6만 |
|---|
| 2026.01.23 | ₩26,699 | ₩26,926 | ₩26,699 | ₩26,899 | +0.75% | 6만 |
|---|
| 2026.01.22 | ₩26,699 | ₩26,806 | ₩26,512 | ₩26,766 | +0.25% | 7.6만 |
|---|
| 2026.01.21 | ₩26,686 | ₩26,713 | ₩26,352 | ₩26,673 | -0.05% | 9.7만 |
|---|
| 2026.01.20 | ₩26,579 | ₩26,686 | ₩26,432 | ₩26,632 | +0.20% | 7.6만 |
|---|
| 2026.01.16 | ₩26,726 | ₩26,766 | ₩26,579 | ₩26,713 | -0.05% | 9.4만 |
|---|
| 2026.01.15 | ₩26,859 | ₩27,100 | ₩26,659 | ₩26,766 | -0.35% | 17.1만 |
|---|
| 2026.01.14 | ₩26,406 | ₩26,673 | ₩26,312 | ₩26,659 | +0.96% | 11.9만 |
|---|
| 2026.01.13 | ₩26,272 | ₩26,419 | ₩26,245 | ₩26,392 | +0.46% | 11.8만 |
|---|
| 2026.01.12 | ₩26,205 | ₩26,365 | ₩26,112 | ₩26,245 | +0.15% | 15.7만 |
|---|
| 2026.01.09 | ₩26,339 | ₩26,472 | ₩26,192 | ₩26,339 | 0.00% | 19.7만 |
|---|
| 2026.01.08 | ₩26,285 | ₩26,511 | ₩26,112 | ₩26,312 | +0.10% | 10.7만 |
|---|
| 2026.01.07 | ₩26,112 | ₩26,312 | ₩26,112 | ₩26,285 | +0.66% | 11.9만 |
|---|
| 2026.01.06 | ₩26,098 | ₩26,165 | ₩25,952 | ₩26,058 | -0.15% | 14.3만 |
|---|
| 2026.01.05 | ₩26,165 | ₩26,179 | ₩25,885 | ₩26,032 | -0.51% | 13.7만 |
|---|
| 2026.01.02 | ₩25,778 | ₩26,085 | ₩25,718 | ₩26,058 | +1.09% | 13만 |
|---|
| 2025.12.31 | ₩25,858 | ₩25,858 | ₩25,578 | ₩25,765 | -0.36% | 35.5만 |
|---|
| 2025.12.30 | ₩26,125 | ₩26,219 | ₩25,912 | ₩26,165 | +0.15% | 34.9만 |
|---|
| 2025.12.29 | ₩25,952 | ₩26,125 | ₩25,791 | ₩25,978 | +0.10% | 26.1만 |
|---|
| 2025.12.26 | ₩25,805 | ₩25,940 | ₩25,698 | ₩25,938 | +0.52% | 24.4만 |
|---|
| 2025.12.24 | ₩25,751 | ₩25,839 | ₩25,645 | ₩25,765 | +0.05% | 12.1만 |
|---|
| 2025.12.23 | ₩25,578 | ₩25,751 | ₩25,524 | ₩25,685 | +0.42% | 32.5만 |
|---|
| 2025.12.22 | ₩25,818 | ₩25,898 | ₩25,578 | ₩25,645 | -0.67% | 24.8만 |
|---|
| 2025.12.19 | ₩25,805 | ₩25,952 | ₩25,805 | ₩25,858 | +0.21% | 20.2만 |
|---|
| 2025.12.18 | ₩25,938 | ₩26,263 | ₩25,725 | ₩25,858 | -0.31% | 23.8만 |
|---|
| 2025.12.17 | ₩25,992 | ₩26,032 | ₩25,845 | ₩25,938 | -0.21% | 29.7만 |
|---|
| 2025.12.16 | ₩26,018 | ₩26,192 | ₩25,978 | ₩26,072 | +0.21% | 20.1만 |
|---|
| 2025.12.15 | ₩26,152 | ₩26,365 | ₩25,938 | ₩26,032 | -0.46% | 22.7만 |
|---|
| 2025.12.12 | ₩26,392 | ₩26,419 | ₩26,072 | ₩26,152 | -0.91% | 18.5만 |
|---|
| 2025.12.11 | ₩26,579 | ₩26,659 | ₩26,365 | ₩26,459 | -0.45% | 16.5만 |
|---|
| 2025.12.10 | ₩26,486 | ₩26,606 | ₩26,432 | ₩26,539 | +0.20% | 10.4만 |
|---|
| 2025.12.09 | ₩26,459 | ₩26,659 | ₩26,419 | ₩26,486 | +0.10% | 14.9만 |
|---|
| 2025.12.08 | ₩26,352 | ₩26,539 | ₩26,179 | ₩26,499 | +0.56% | 15.5만 |
|---|
| 2025.12.05 | ₩26,285 | ₩26,432 | ₩26,232 | ₩26,365 | +0.30% | 12.3만 |
|---|
| 2025.12.04 | ₩26,592 | ₩26,886 | ₩26,205 | ₩26,365 | -0.85% | 30.7만 |
|---|
| 2025.12.03 | ₩26,325 | ₩26,566 | ₩26,192 | ₩26,552 | +0.86% | 15.1만 |
|---|
| 2025.12.02 | ₩26,259 | ₩26,512 | ₩26,245 | ₩26,285 | +0.10% | 19.1만 |
|---|
| 2025.12.01 | ₩26,165 | ₩26,446 | ₩26,098 | ₩26,299 | +0.51% | 12.8만 |
|---|
| 2025.11.28 | ₩26,165 | ₩26,299 | ₩26,018 | ₩26,299 | +0.51% | 11.6만 |
|---|
| 2025.11.26 | ₩26,165 | ₩26,299 | ₩26,032 | ₩26,165 | 0.00% | 15.1만 |
|---|
| 2025.11.25 | ₩26,165 | ₩26,165 | ₩25,872 | ₩26,112 | -0.20% | 16.2만 |
|---|
| 2025.11.24 | ₩26,139 | ₩26,432 | ₩26,098 | ₩26,165 | +0.10% | 12.3만 |
|---|
| 2025.11.21 | ₩26,045 | ₩26,325 | ₩25,738 | ₩26,112 | +0.26% | 13.8만 |
|---|
| 2025.11.20 | ₩26,713 | ₩26,803 | ₩25,912 | ₩26,152 | -2.10% | 23만 |
|---|
| 2025.11.19 | ₩26,926 | ₩27,020 | ₩26,632 | ₩26,659 | -0.99% | 10.2만 |
|---|
| 2025.11.18 | ₩26,966 | ₩27,140 | ₩26,753 | ₩27,060 | +0.35% | 7.4만 |
|---|
| 2025.11.17 | ₩27,073 | ₩27,226 | ₩26,472 | ₩27,046 | -0.10% | 22.4만 |
|---|
| 2025.11.14 | ₩27,006 | ₩27,193 | ₩26,980 | ₩27,166 | +0.59% | 7.9만 |
|---|
| 2025.11.13 | ₩27,233 | ₩27,325 | ₩26,966 | ₩27,126 | -0.39% | 13.6만 |
|---|
| 2025.11.12 | ₩27,514 | ₩27,590 | ₩27,245 | ₩27,353 | -0.58% | 13.3만 |
|---|
| 2025.11.11 | ₩27,647 | ₩27,687 | ₩27,514 | ₩27,527 | -0.43% | 5.5만 |
|---|
| 2025.11.10 | ₩27,714 | ₩28,034 | ₩27,574 | ₩27,687 | -0.10% | 9만 |
|---|
| 2025.11.07 | ₩27,727 | ₩27,736 | ₩27,473 | ₩27,634 | -0.34% | 11.8만 |
|---|
| 2025.11.06 | ₩27,914 | ₩27,914 | ₩27,700 | ₩27,714 | -0.72% | 9.5만 |
|---|
| 2025.11.05 | ₩27,714 | ₩28,048 | ₩27,714 | ₩27,794 | +0.29% | 8.5만 |
|---|
| 2025.11.04 | ₩27,821 | ₩27,992 | ₩27,701 | ₩27,740 | -0.29% | 9.3만 |
|---|
| 2025.11.03 | ₩28,034 | ₩28,073 | ₩27,727 | ₩27,807 | -0.81% | 8.3만 |
|---|
| 2025.10.31 | ₩28,034 | ₩28,114 | ₩27,807 | ₩27,981 | -0.19% | 11.6만 |
|---|
| 2025.10.30 | ₩28,128 | ₩28,168 | ₩28,027 | ₩28,061 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩28,248 | ₩28,288 | ₩28,034 | ₩28,154 | -0.33% | 9.6만 |
|---|
| 2025.10.28 | ₩28,088 | ₩28,248 | ₩28,034 | ₩28,181 | +0.33% | 7.7만 |
|---|
| 2025.10.27 | ₩27,954 | ₩28,168 | ₩27,954 | ₩28,141 | +0.67% | 7.3만 |
|---|
| 2025.10.24 | ₩27,994 | ₩28,101 | ₩27,927 | ₩27,981 | -0.05% | 4.9만 |
|---|
| 2025.10.23 | ₩27,954 | ₩28,007 | ₩27,861 | ₩27,967 | +0.05% | 7.2만 |
|---|
| 2025.10.22 | ₩28,128 | ₩28,128 | ₩27,861 | ₩27,914 | -0.76% | 6.2만 |
|---|
| 2025.10.21 | ₩28,007 | ₩28,208 | ₩28,007 | ₩28,101 | +0.33% | 5.3만 |
|---|
| 2025.10.20 | ₩27,861 | ₩28,038 | ₩27,781 | ₩27,941 | +0.29% | 5.8만 |
|---|
| 2025.10.17 | ₩28,074 | ₩28,074 | ₩27,634 | ₩27,781 | -1.05% | 13.6만 |
|---|
| 2025.10.16 | ₩27,981 | ₩28,274 | ₩27,834 | ₩28,141 | +0.57% | 6.3만 |
|---|
| 2025.10.15 | ₩27,887 | ₩28,034 | ₩27,754 | ₩27,901 | +0.05% | 14.9만 |
|---|
| 2025.10.14 | ₩27,967 | ₩27,967 | ₩27,500 | ₩27,660 | -1.10% | 6.1만 |
|---|
| 2025.10.13 | ₩28,048 | ₩28,101 | ₩27,754 | ₩27,914 | -0.48% | 5.2만 |
|---|
| 2025.10.10 | ₩28,248 | ₩28,274 | ₩27,767 | ₩27,847 | -1.42% | 5만 |
|---|