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 | ₩25,332 | ₩25,339 | ₩25,212 | ₩25,332 | 0.00% | 12.8만 |
| 2026.10.08 | ₩25,225 | ₩25,359 | ₩25,129 | ₩25,359 | +0.53% | 9.7만 |
| 2026.10.07 | ₩25,252 | ₩25,346 | ₩25,092 | ₩25,292 | +0.16% | 11.8만 |
| 2026.10.06 | ₩25,199 | ₩25,412 | ₩25,039 | ₩25,386 | +0.74% | 9.7만 |
| 2026.10.05 | ₩25,306 | ₩25,378 | ₩25,092 | ₩25,279 | -0.11% | 7.3만 |
| 2026.10.02 | ₩25,399 | ₩25,506 | ₩25,292 | ₩25,332 | -0.26% | 13.3만 |
| 2026.10.01 | ₩25,412 | ₩25,466 | ₩25,212 | ₩25,426 | +0.05% | 10.4만 |
| 2026.09.30 | ₩25,132 | ₩25,466 | ₩25,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,466 |
| +1.33% |
| 19.3만 |
| 2026.09.29 | ₩25,519 | ₩25,686 | ₩25,486 | ₩25,639 | +0.47% | 6.2만 |
|---|
| 2026.09.28 | ₩25,626 | ₩25,693 | ₩25,572 | ₩25,626 | 0.00% | 5.8만 |
|---|
| 2026.09.25 | ₩25,506 | ₩25,866 | ₩25,426 | ₩25,626 | +0.47% | 13.7만 |
|---|
| 2026.09.24 | ₩25,606 | ₩25,653 | ₩25,519 | ₩25,572 | -0.13% | 15만 |
|---|
| 2026.09.23 | ₩25,613 | ₩25,839 | ₩25,506 | ₩25,639 | +0.10% | 15만 |
|---|
| 2026.09.22 | ₩25,613 | ₩25,659 | ₩25,466 | ₩25,639 | +0.10% | 15.1만 |
|---|
| 2026.09.21 | ₩25,386 | ₩25,639 | ₩25,359 | ₩25,626 | +0.95% | 15.7만 |
|---|
| 2026.09.18 | ₩25,279 | ₩25,519 | ₩25,279 | ₩25,492 | +0.84% | 8.3만 |
|---|
| 2026.09.17 | ₩25,239 | ₩25,426 | ₩25,239 | ₩25,399 | +0.63% | 19.8만 |
|---|
| 2026.09.16 | ₩25,092 | ₩25,279 | ₩24,999 | ₩25,239 | +0.59% | 6.1만 |
|---|
| 2026.09.15 | ₩25,092 | ₩25,092 | ₩24,972 | ₩25,039 | -0.21% | 7.7만 |
|---|
| 2026.09.14 | ₩24,838 | ₩25,185 | ₩24,785 | ₩25,052 | +0.86% | 17만 |
|---|
| 2026.09.11 | ₩24,878 | ₩25,172 | ₩24,839 | ₩25,012 | +0.54% | 6.2만 |
|---|
| 2026.09.10 | ₩24,959 | ₩25,178 | ₩24,772 | ₩24,838 | -0.48% | 22.7만 |
|---|
| 2026.09.09 | ₩25,052 | ₩25,148 | ₩24,999 | ₩25,012 | -0.16% | 8.7만 |
|---|
| 2026.09.08 | ₩25,225 | ₩25,265 | ₩25,119 | ₩25,119 | -0.42% | 10.3만 |
|---|
| 2026.09.04 | ₩25,159 | ₩25,265 | ₩25,119 | ₩25,119 | -0.16% | 7.1만 |
|---|
| 2026.09.03 | ₩25,252 | ₩25,252 | ₩25,052 | ₩25,132 | -0.48% | 6.5만 |
|---|
| 2026.09.02 | ₩25,212 | ₩25,252 | ₩24,918 | ₩25,252 | +0.16% | 9.5만 |
|---|
| 2026.09.01 | ₩25,025 | ₩25,219 | ₩24,865 | ₩25,212 | +0.75% | 18.4만 |
|---|
| 2026.08.31 | ₩25,159 | ₩25,225 | ₩24,972 | ₩25,199 | +0.16% | 12.7만 |
|---|
| 2026.08.28 | ₩25,225 | ₩25,372 | ₩25,132 | ₩25,199 | -0.11% | 9.8만 |
|---|
| 2026.08.27 | ₩25,159 | ₩25,393 | ₩25,159 | ₩25,239 | +0.32% | 11만 |
|---|
| 2026.08.26 | ₩25,359 | ₩25,412 | ₩25,159 | ₩25,199 | -0.63% | 21만 |
|---|
| 2026.08.25 | ₩25,372 | ₩25,452 | ₩25,265 | ₩25,386 | +0.05% | 10.6만 |
|---|
| 2026.08.24 | ₩25,332 | ₩25,412 | ₩25,292 | ₩25,372 | +0.16% | 8.4만 |
|---|
| 2026.08.21 | ₩25,319 | ₩25,426 | ₩25,225 | ₩25,306 | -0.05% | 10.8만 |
|---|
| 2026.08.20 | ₩25,346 | ₩25,586 | ₩25,319 | ₩25,359 | +0.05% | 4.6만 |
|---|
| 2026.08.19 | ₩25,399 | ₩25,626 | ₩25,319 | ₩25,426 | +0.11% | 10.7만 |
|---|
| 2026.08.18 | ₩25,252 | ₩25,519 | ₩25,252 | ₩25,438 | +0.74% | 8.7만 |
|---|
| 2026.08.17 | ₩25,426 | ₩25,519 | ₩25,265 | ₩25,359 | -0.26% | 10만 |
|---|
| 2026.08.14 | ₩25,492 | ₩25,652 | ₩25,372 | ₩25,492 | 0.00% | 11.9만 |
|---|
| 2026.08.13 | ₩25,626 | ₩25,695 | ₩25,406 | ₩25,572 | -0.21% | 14.8만 |
|---|
| 2026.08.12 | ₩25,706 | ₩25,719 | ₩25,372 | ₩25,639 | -0.26% | 13.3만 |
|---|
| 2026.08.11 | ₩25,532 | ₩25,739 | ₩25,492 | ₩25,693 | +0.63% | 5.8만 |
|---|
| 2026.08.10 | ₩25,506 | ₩25,746 | ₩25,492 | ₩25,599 | +0.37% | 7.5만 |
|---|
| 2026.08.07 | ₩25,426 | ₩25,572 | ₩25,364 | ₩25,546 | +0.47% | 7.1만 |
|---|
| 2026.08.06 | ₩25,359 | ₩25,466 | ₩25,346 | ₩25,439 | +0.32% | 8.3만 |
|---|
| 2026.08.05 | ₩25,359 | ₩25,586 | ₩25,292 | ₩25,506 | +0.58% | 10.9만 |
|---|
| 2026.08.04 | ₩25,359 | ₩25,457 | ₩25,346 | ₩25,386 | +0.11% | 8.6만 |
|---|
| 2026.08.03 | ₩25,372 | ₩25,586 | ₩25,359 | ₩25,359 | -0.05% | 7.6만 |
|---|
| 2026.07.31 | ₩25,346 | ₩25,492 | ₩25,292 | ₩25,466 | +0.47% | 12.3만 |
|---|
| 2026.07.30 | ₩25,319 | ₩25,386 | ₩25,304 | ₩25,372 | +0.21% | 5.8만 |
|---|
| 2026.07.29 | ₩25,359 | ₩25,492 | ₩25,346 | ₩25,385 | +0.10% | 6.5만 |
|---|
| 2026.07.28 | ₩25,332 | ₩25,506 | ₩25,292 | ₩25,359 | +0.11% | 8.4만 |
|---|
| 2026.07.27 | ₩25,372 | ₩25,519 | ₩25,306 | ₩25,306 | -0.26% | 7.2만 |
|---|
| 2026.07.24 | ₩25,346 | ₩25,479 | ₩25,346 | ₩25,372 | +0.11% | 4.3만 |
|---|
| 2026.07.23 | ₩25,319 | ₩25,426 | ₩25,292 | ₩25,359 | +0.16% | 6.8만 |
|---|
| 2026.07.22 | ₩25,346 | ₩25,443 | ₩25,252 | ₩25,359 | +0.05% | 6.6만 |
|---|
| 2026.07.21 | ₩25,492 | ₩25,506 | ₩25,372 | ₩25,386 | -0.42% | 6.8만 |
|---|
| 2026.07.20 | ₩25,532 | ₩25,532 | ₩25,372 | ₩25,492 | -0.16% | 4.6만 |
|---|
| 2026.07.17 | ₩25,399 | ₩25,506 | ₩25,359 | ₩25,506 | +0.42% | 7.3만 |
|---|
| 2026.07.16 | ₩25,372 | ₩25,519 | ₩25,359 | ₩25,519 | +0.58% | 6.2만 |
|---|
| 2026.07.15 | ₩25,426 | ₩25,492 | ₩25,346 | ₩25,492 | +0.26% | 7.8만 |
|---|
| 2026.07.14 | ₩25,225 | ₩25,359 | ₩25,225 | ₩25,346 | +0.48% | 7.3만 |
|---|
| 2026.07.13 | ₩25,132 | ₩25,279 | ₩25,132 | ₩25,279 | +0.58% | 6.4만 |
|---|
| 2026.07.10 | ₩25,252 | ₩25,252 | ₩25,119 | ₩25,185 | -0.26% | 4.8만 |
|---|
| 2026.07.09 | ₩25,239 | ₩25,239 | ₩25,132 | ₩25,199 | -0.16% | 8.1만 |
|---|
| 2026.07.08 | ₩25,319 | ₩25,319 | ₩25,159 | ₩25,172 | -0.58% | 7.6만 |
|---|
| 2026.07.07 | ₩25,212 | ₩25,319 | ₩25,132 | ₩25,305 | +0.37% | 9.8만 |
|---|
| 2026.07.06 | ₩25,292 | ₩25,346 | ₩25,119 | ₩25,252 | -0.16% | 9.1만 |
|---|
| 2026.07.02 | ₩25,306 | ₩25,466 | ₩25,199 | ₩25,239 | -0.26% | 6만 |
|---|
| 2026.07.01 | ₩24,999 | ₩25,399 | ₩24,999 | ₩25,279 | +1.12% | 12.5만 |
|---|
| 2026.06.30 | ₩25,332 | ₩25,452 | ₩25,012 | ₩25,092 | -0.95% | 34.2만 |
|---|
| 2026.06.29 | ₩25,586 | ₩25,666 | ₩25,546 | ₩25,599 | +0.05% | 9만 |
|---|
| 2026.06.26 | ₩25,559 | ₩25,626 | ₩25,559 | ₩25,586 | +0.10% | 5.5만 |
|---|
| 2026.06.25 | ₩25,653 | ₩25,719 | ₩25,586 | ₩25,599 | -0.21% | 6.8만 |
|---|
| 2026.06.24 | ₩25,706 | ₩25,813 | ₩25,693 | ₩25,706 | 0.00% | 7.2만 |
|---|
| 2026.06.23 | ₩25,572 | ₩25,719 | ₩25,572 | ₩25,693 | +0.47% | 6.7만 |
|---|
| 2026.06.22 | ₩25,813 | ₩25,909 | ₩25,599 | ₩25,666 | -0.57% | 7만 |
|---|
| 2026.06.18 | ₩25,693 | ₩25,826 | ₩25,666 | ₩25,799 | +0.42% | 4.5만 |
|---|
| 2026.06.17 | ₩25,746 | ₩25,826 | ₩25,586 | ₩25,653 | -0.36% | 9.6만 |
|---|
| 2026.06.16 | ₩25,960 | ₩26,026 | ₩25,706 | ₩25,786 | -0.67% | 10.5만 |
|---|
| 2026.06.15 | ₩25,919 | ₩26,066 | ₩25,853 | ₩25,853 | -0.26% | 5.4만 |
|---|
| 2026.06.12 | ₩25,866 | ₩25,946 | ₩25,853 | ₩25,919 | +0.21% | 5.3만 |
|---|
| 2026.06.11 | ₩25,893 | ₩25,960 | ₩25,853 | ₩25,946 | +0.21% | 7.7만 |
|---|
| 2026.06.10 | ₩25,960 | ₩26,040 | ₩25,839 | ₩25,933 | -0.10% | 5.7만 |
|---|
| 2026.06.09 | ₩25,906 | ₩26,080 | ₩25,866 | ₩25,946 | +0.15% | 21.5만 |
|---|
| 2026.06.08 | ₩25,933 | ₩26,013 | ₩25,866 | ₩25,960 | +0.10% | 4.6만 |
|---|
| 2026.06.05 | ₩26,040 | ₩26,146 | ₩25,893 | ₩25,933 | -0.41% | 10.4만 |
|---|
| 2026.06.04 | ₩26,013 | ₩26,280 | ₩26,013 | ₩26,093 | +0.31% | 7.6만 |
|---|
| 2026.06.03 | ₩26,267 | ₩26,306 | ₩26,000 | ₩26,106 | -0.61% | 13.5만 |
|---|
| 2026.06.02 | ₩26,333 | ₩26,347 | ₩26,200 | ₩26,200 | -0.51% | 5.4만 |
|---|
| 2026.06.01 | ₩26,360 | ₩26,480 | ₩26,200 | ₩26,253 | -0.41% | 4.6만 |
|---|
| 2026.05.29 | ₩26,440 | ₩26,467 | ₩26,267 | ₩26,267 | -0.66% | 8.6만 |
|---|
| 2026.05.28 | ₩26,333 | ₩26,453 | ₩26,333 | ₩26,373 | +0.15% | 6.1만 |
|---|
| 2026.05.27 | ₩26,293 | ₩26,483 | ₩26,223 | ₩26,320 | +0.10% | 6만 |
|---|
| 2026.05.26 | ₩26,160 | ₩26,333 | ₩26,160 | ₩26,226 | +0.26% | 3.9만 |
|---|
| 2026.05.22 | ₩26,160 | ₩26,226 | ₩26,133 | ₩26,146 | -0.05% | 3.6만 |
|---|
| 2026.05.21 | ₩26,133 | ₩26,253 | ₩26,106 | ₩26,200 | +0.26% | 3.7만 |
|---|
| 2026.05.20 | ₩26,133 | ₩26,253 | ₩26,122 | ₩26,160 | +0.10% | 6.6만 |
|---|
| 2026.05.19 | ₩26,226 | ₩26,293 | ₩26,133 | ₩26,200 | -0.10% | 7.5만 |
|---|
| 2026.05.18 | ₩26,267 | ₩26,400 | ₩26,160 | ₩26,280 | +0.05% | 9.2만 |
|---|
| 2026.05.15 | ₩26,160 | ₩26,453 | ₩26,160 | ₩26,373 | +0.82% | 6.7만 |
|---|
| 2026.05.14 | ₩26,373 | ₩26,547 | ₩26,213 | ₩26,347 | -0.10% | 6.6만 |
|---|
| 2026.05.13 | ₩26,347 | ₩26,520 | ₩26,226 | ₩26,347 | 0.00% | 6만 |
|---|
| 2026.05.12 | ₩26,173 | ₩26,360 | ₩26,027 | ₩26,307 | +0.51% | 9.2만 |
|---|
| 2026.05.11 | ₩26,080 | ₩26,226 | ₩26,020 | ₩26,213 | +0.51% | 5.3만 |
|---|
| 2026.05.08 | ₩26,026 | ₩26,080 | ₩25,946 | ₩26,080 | +0.21% | 6.8만 |
|---|
| 2026.05.07 | ₩26,013 | ₩26,026 | ₩25,813 | ₩26,000 | -0.05% | 4.9만 |
|---|
| 2026.05.06 | ₩25,893 | ₩26,026 | ₩25,893 | ₩25,946 | +0.21% | 7.5만 |
|---|
| 2026.05.05 | ₩25,799 | ₩25,959 | ₩25,733 | ₩25,813 | +0.05% | 7.2만 |
|---|
| 2026.05.04 | ₩25,866 | ₩25,946 | ₩25,759 | ₩25,813 | -0.21% | 3.6만 |
|---|
| 2026.05.01 | ₩25,913 | ₩25,998 | ₩25,826 | ₩25,919 | +0.03% | 5.9만 |
|---|
| 2026.04.30 | ₩25,746 | ₩26,026 | ₩25,746 | ₩25,933 | +0.73% | 10.2만 |
|---|
| 2026.04.29 | ₩25,853 | ₩25,869 | ₩25,706 | ₩25,786 | -0.26% | 4.5만 |
|---|
| 2026.04.28 | ₩25,786 | ₩25,879 | ₩25,718 | ₩25,813 | +0.10% | 9.9만 |
|---|
| 2026.04.27 | ₩25,960 | ₩26,026 | ₩25,719 | ₩25,866 | -0.36% | 10.8만 |
|---|
| 2026.04.24 | ₩25,866 | ₩25,960 | ₩25,755 | ₩25,960 | +0.36% | 8.4만 |
|---|
| 2026.04.23 | ₩25,893 | ₩25,906 | ₩25,719 | ₩25,893 | 0.00% | 12.2만 |
|---|
| 2026.04.22 | ₩25,773 | ₩25,933 | ₩25,759 | ₩25,919 | +0.57% | 6.1만 |
|---|
| 2026.04.21 | ₩25,839 | ₩25,946 | ₩25,759 | ₩25,786 | -0.21% | 3.3만 |
|---|
| 2026.04.20 | ₩25,933 | ₩25,960 | ₩25,706 | ₩25,852 | -0.31% | 3.7만 |
|---|
| 2026.04.17 | ₩26,013 | ₩26,040 | ₩25,839 | ₩25,973 | -0.15% | 7.5만 |
|---|
| 2026.04.16 | ₩26,080 | ₩26,080 | ₩25,919 | ₩26,013 | -0.26% | 6.2만 |
|---|
| 2026.04.15 | ₩26,013 | ₩26,120 | ₩25,666 | ₩26,053 | +0.15% | 8.5만 |
|---|
| 2026.04.14 | ₩25,719 | ₩25,986 | ₩25,719 | ₩25,893 | +0.67% | 10.5만 |
|---|
| 2026.04.13 | ₩25,653 | ₩25,799 | ₩25,572 | ₩25,679 | +0.10% | 9.1만 |
|---|
| 2026.04.10 | ₩25,679 | ₩25,919 | ₩25,626 | ₩25,719 | +0.16% | 5.4만 |
|---|
| 2026.04.09 | ₩25,653 | ₩25,773 | ₩25,572 | ₩25,719 | +0.26% | 6.8만 |
|---|
| 2026.04.08 | ₩25,799 | ₩25,799 | ₩25,566 | ₩25,639 | -0.62% | 10.8만 |
|---|
| 2026.04.07 | ₩25,679 | ₩25,746 | ₩25,546 | ₩25,653 | -0.10% | 4.8만 |
|---|
| 2026.04.06 | ₩25,572 | ₩25,693 | ₩25,559 | ₩25,679 | +0.42% | 5.1만 |
|---|
| 2026.04.02 | ₩25,359 | ₩25,692 | ₩25,359 | ₩25,626 | +1.05% | 3.8만 |
|---|
| 2026.04.01 | ₩25,412 | ₩25,693 | ₩25,304 | ₩25,532 | +0.47% | 7.2만 |
|---|
| 2026.03.31 | ₩25,506 | ₩25,626 | ₩25,212 | ₩25,265 | -0.94% | 48.1만 |
|---|
| 2026.03.30 | ₩25,492 | ₩25,866 | ₩25,372 | ₩25,706 | +0.84% | 12.3만 |
|---|
| 2026.03.27 | ₩25,519 | ₩25,693 | ₩25,265 | ₩25,492 | -0.10% | 15만 |
|---|
| 2026.03.26 | ₩25,826 | ₩25,946 | ₩25,519 | ₩25,679 | -0.57% | 9.7만 |
|---|
| 2026.03.25 | ₩25,893 | ₩25,951 | ₩25,546 | ₩25,879 | -0.05% | 23.3만 |
|---|
| 2026.03.24 | ₩25,586 | ₩25,893 | ₩25,559 | ₩25,706 | +0.47% | 8.1만 |
|---|
| 2026.03.23 | ₩25,893 | ₩26,413 | ₩25,399 | ₩25,759 | -0.52% | 20.9만 |
|---|
| 2026.03.20 | ₩25,826 | ₩25,893 | ₩25,759 | ₩25,826 | 0.00% | 7.4만 |
|---|
| 2026.03.19 | ₩25,826 | ₩25,960 | ₩25,759 | ₩25,946 | +0.47% | 10만 |
|---|
| 2026.03.18 | ₩25,839 | ₩26,000 | ₩25,773 | ₩25,839 | 0.00% | 11.2만 |
|---|
| 2026.03.17 | ₩25,946 | ₩26,093 | ₩25,846 | ₩25,906 | -0.15% | 11.5만 |
|---|
| 2026.03.16 | ₩26,106 | ₩26,120 | ₩25,786 | ₩25,973 | -0.51% | 11만 |
|---|
| 2026.03.13 | ₩26,240 | ₩26,240 | ₩25,893 | ₩25,973 | -1.02% | 12.9만 |
|---|
| 2026.03.12 | ₩26,253 | ₩26,360 | ₩26,066 | ₩26,146 | -0.41% | 8.1만 |
|---|
| 2026.03.11 | ₩26,333 | ₩26,427 | ₩26,160 | ₩26,213 | -0.46% | 13.4만 |
|---|
| 2026.03.10 | ₩26,520 | ₩26,520 | ₩26,293 | ₩26,347 | -0.65% | 1 |
|---|
| 2026.03.09 | ₩26,480 | ₩26,480 | ₩26,253 | ₩26,467 | -0.05% | 1 |
|---|
| 2026.03.06 | ₩26,427 | ₩26,507 | ₩26,280 | ₩26,453 | +0.10% | 1 |
|---|
| 2026.03.05 | ₩26,573 | ₩26,573 | ₩26,280 | ₩26,547 | -0.10% | 1 |
|---|
| 2026.03.04 | ₩26,347 | ₩26,573 | ₩26,253 | ₩26,533 | +0.71% | 1 |
|---|
| 2026.03.03 | ₩26,226 | ₩26,467 | ₩26,040 | ₩26,467 | +0.92% | 1 |
|---|
| 2026.03.02 | ₩26,347 | ₩26,533 | ₩26,026 | ₩26,493 | +0.56% | 1 |
|---|
| 2026.02.27 | ₩26,480 | ₩26,493 | ₩26,093 | ₩26,427 | -0.20% | 1 |
|---|
| 2026.02.26 | ₩26,667 | ₩26,667 | ₩26,387 | ₩26,480 | -0.70% | 13.3만 |
|---|
| 2026.02.25 | ₩26,533 | ₩26,654 | ₩26,507 | ₩26,587 | +0.20% | 1 |
|---|
| 2026.02.24 | ₩26,694 | ₩26,760 | ₩26,387 | ₩26,533 | -0.60% | 1 |
|---|
| 2026.02.23 | ₩26,787 | ₩26,854 | ₩26,694 | ₩26,729 | -0.22% | 1 |
|---|
| 2026.02.20 | ₩26,814 | ₩26,827 | ₩26,694 | ₩26,827 | +0.05% | 6.4만 |
|---|
| 2026.02.19 | ₩26,854 | ₩26,894 | ₩26,640 | ₩26,800 | -0.20% | 8.5만 |
|---|
| 2026.02.18 | ₩26,654 | ₩26,920 | ₩26,654 | ₩26,774 | +0.45% | 19.8만 |
|---|
| 2026.02.17 | ₩26,854 | ₩26,934 | ₩26,588 | ₩26,694 | -0.60% | 13.8만 |
|---|
| 2026.02.13 | ₩26,880 | ₩26,920 | ₩26,707 | ₩26,814 | -0.25% | 7.1만 |
|---|
| 2026.02.12 | ₩26,920 | ₩27,027 | ₩26,747 | ₩26,774 | -0.55% | 6.3만 |
|---|
| 2026.02.11 | ₩26,920 | ₩27,067 | ₩26,774 | ₩26,880 | -0.15% | 12.1만 |
|---|
| 2026.02.10 | ₩26,987 | ₩27,067 | ₩26,907 | ₩26,907 | -0.30% | 5.8만 |
|---|
| 2026.02.09 | ₩27,027 | ₩27,067 | ₩26,894 | ₩26,894 | -0.49% | 10.2만 |
|---|
| 2026.02.06 | ₩26,934 | ₩27,027 | ₩26,920 | ₩27,014 | +0.30% | 4.5만 |
|---|
| 2026.02.05 | ₩26,947 | ₩27,094 | ₩26,881 | ₩26,920 | -0.10% | 2.7만 |
|---|
| 2026.02.04 | ₩27,041 | ₩27,094 | ₩26,920 | ₩27,081 | +0.15% | 10.3만 |
|---|
| 2026.02.03 | ₩27,201 | ₩27,214 | ₩26,974 | ₩27,121 | -0.29% | 3.8만 |
|---|
| 2026.02.02 | ₩27,161 | ₩27,254 | ₩27,041 | ₩27,127 | -0.12% | 5.3만 |
|---|
| 2026.01.30 | ₩26,987 | ₩27,254 | ₩26,987 | ₩27,227 | +0.89% | 5.8만 |
|---|
| 2026.01.29 | ₩27,147 | ₩27,147 | ₩26,907 | ₩27,094 | -0.20% | 10.1만 |
|---|
| 2026.01.28 | ₩27,227 | ₩27,227 | ₩26,867 | ₩27,147 | -0.29% | 8.2만 |
|---|
| 2026.01.27 | ₩27,241 | ₩27,281 | ₩26,907 | ₩27,174 | -0.24% | 7.6만 |
|---|
| 2026.01.26 | ₩27,027 | ₩27,321 | ₩26,827 | ₩27,281 | +0.94% | 10.6만 |
|---|
| 2026.01.23 | ₩26,694 | ₩26,920 | ₩26,694 | ₩26,894 | +0.75% | 6만 |
|---|
| 2026.01.22 | ₩26,694 | ₩26,800 | ₩26,507 | ₩26,760 | +0.25% | 7.6만 |
|---|
| 2026.01.21 | ₩26,680 | ₩26,707 | ₩26,347 | ₩26,667 | -0.05% | 9.7만 |
|---|
| 2026.01.20 | ₩26,573 | ₩26,680 | ₩26,427 | ₩26,627 | +0.20% | 7.6만 |
|---|
| 2026.01.16 | ₩26,720 | ₩26,760 | ₩26,574 | ₩26,707 | -0.05% | 9.4만 |
|---|
| 2026.01.15 | ₩26,854 | ₩27,094 | ₩26,654 | ₩26,760 | -0.35% | 17.1만 |
|---|
| 2026.01.14 | ₩26,400 | ₩26,667 | ₩26,307 | ₩26,654 | +0.96% | 11.9만 |
|---|
| 2026.01.13 | ₩26,267 | ₩26,413 | ₩26,240 | ₩26,387 | +0.46% | 11.8만 |
|---|
| 2026.01.12 | ₩26,200 | ₩26,360 | ₩26,106 | ₩26,240 | +0.15% | 15.7만 |
|---|
| 2026.01.09 | ₩26,333 | ₩26,467 | ₩26,186 | ₩26,333 | 0.00% | 19.7만 |
|---|
| 2026.01.08 | ₩26,280 | ₩26,505 | ₩26,106 | ₩26,307 | +0.10% | 10.7만 |
|---|
| 2026.01.07 | ₩26,106 | ₩26,307 | ₩26,106 | ₩26,280 | +0.66% | 11.9만 |
|---|
| 2026.01.06 | ₩26,093 | ₩26,160 | ₩25,946 | ₩26,053 | -0.15% | 14.3만 |
|---|
| 2026.01.05 | ₩26,160 | ₩26,173 | ₩25,880 | ₩26,026 | -0.51% | 13.7만 |
|---|
| 2026.01.02 | ₩25,773 | ₩26,080 | ₩25,713 | ₩26,053 | +1.09% | 13만 |
|---|
| 2025.12.31 | ₩25,853 | ₩25,853 | ₩25,573 | ₩25,759 | -0.36% | 35.5만 |
|---|
| 2025.12.30 | ₩26,120 | ₩26,213 | ₩25,906 | ₩26,160 | +0.15% | 34.9만 |
|---|
| 2025.12.29 | ₩25,946 | ₩26,120 | ₩25,786 | ₩25,973 | +0.10% | 26.1만 |
|---|
| 2025.12.26 | ₩25,799 | ₩25,935 | ₩25,693 | ₩25,933 | +0.52% | 24.4만 |
|---|
| 2025.12.24 | ₩25,746 | ₩25,834 | ₩25,639 | ₩25,759 | +0.05% | 12.1만 |
|---|
| 2025.12.23 | ₩25,572 | ₩25,746 | ₩25,519 | ₩25,679 | +0.42% | 32.5만 |
|---|
| 2025.12.22 | ₩25,813 | ₩25,892 | ₩25,572 | ₩25,639 | -0.67% | 24.8만 |
|---|
| 2025.12.19 | ₩25,799 | ₩25,946 | ₩25,799 | ₩25,853 | +0.21% | 20.2만 |
|---|
| 2025.12.18 | ₩25,933 | ₩26,257 | ₩25,719 | ₩25,853 | -0.31% | 23.8만 |
|---|
| 2025.12.17 | ₩25,986 | ₩26,026 | ₩25,840 | ₩25,933 | -0.21% | 29.7만 |
|---|
| 2025.12.16 | ₩26,013 | ₩26,186 | ₩25,973 | ₩26,066 | +0.21% | 20.1만 |
|---|
| 2025.12.15 | ₩26,146 | ₩26,360 | ₩25,933 | ₩26,026 | -0.46% | 22.7만 |
|---|
| 2025.12.12 | ₩26,387 | ₩26,413 | ₩26,066 | ₩26,146 | -0.91% | 18.5만 |
|---|
| 2025.12.11 | ₩26,573 | ₩26,653 | ₩26,360 | ₩26,453 | -0.45% | 16.5만 |
|---|
| 2025.12.10 | ₩26,480 | ₩26,600 | ₩26,427 | ₩26,533 | +0.20% | 10.4만 |
|---|
| 2025.12.09 | ₩26,453 | ₩26,654 | ₩26,413 | ₩26,480 | +0.10% | 14.9만 |
|---|
| 2025.12.08 | ₩26,347 | ₩26,533 | ₩26,173 | ₩26,493 | +0.56% | 15.5만 |
|---|
| 2025.12.05 | ₩26,280 | ₩26,427 | ₩26,226 | ₩26,360 | +0.30% | 12.3만 |
|---|
| 2025.12.04 | ₩26,587 | ₩26,880 | ₩26,200 | ₩26,360 | -0.85% | 30.7만 |
|---|
| 2025.12.03 | ₩26,320 | ₩26,560 | ₩26,186 | ₩26,547 | +0.86% | 15.1만 |
|---|
| 2025.12.02 | ₩26,253 | ₩26,507 | ₩26,240 | ₩26,280 | +0.10% | 19.1만 |
|---|
| 2025.12.01 | ₩26,160 | ₩26,440 | ₩26,093 | ₩26,293 | +0.51% | 12.8만 |
|---|
| 2025.11.28 | ₩26,160 | ₩26,293 | ₩26,013 | ₩26,293 | +0.51% | 11.6만 |
|---|
| 2025.11.26 | ₩26,160 | ₩26,293 | ₩26,026 | ₩26,160 | 0.00% | 15.1만 |
|---|
| 2025.11.25 | ₩26,160 | ₩26,160 | ₩25,866 | ₩26,106 | -0.20% | 16.2만 |
|---|
| 2025.11.24 | ₩26,133 | ₩26,427 | ₩26,093 | ₩26,160 | +0.10% | 12.3만 |
|---|
| 2025.11.21 | ₩26,040 | ₩26,320 | ₩25,733 | ₩26,106 | +0.26% | 13.8만 |
|---|
| 2025.11.20 | ₩26,707 | ₩26,797 | ₩25,906 | ₩26,146 | -2.10% | 23만 |
|---|
| 2025.11.19 | ₩26,920 | ₩27,014 | ₩26,627 | ₩26,654 | -0.99% | 10.2만 |
|---|
| 2025.11.18 | ₩26,961 | ₩27,134 | ₩26,747 | ₩27,054 | +0.35% | 7.4만 |
|---|
| 2025.11.17 | ₩27,067 | ₩27,220 | ₩26,467 | ₩27,041 | -0.10% | 22.4만 |
|---|
| 2025.11.14 | ₩27,001 | ₩27,187 | ₩26,974 | ₩27,161 | +0.59% | 7.9만 |
|---|
| 2025.11.13 | ₩27,227 | ₩27,319 | ₩26,961 | ₩27,121 | -0.39% | 13.6만 |
|---|
| 2025.11.12 | ₩27,508 | ₩27,585 | ₩27,239 | ₩27,348 | -0.58% | 13.3만 |
|---|
| 2025.11.11 | ₩27,641 | ₩27,681 | ₩27,508 | ₩27,521 | -0.43% | 5.5만 |
|---|
| 2025.11.10 | ₩27,708 | ₩28,028 | ₩27,568 | ₩27,681 | -0.10% | 9만 |
|---|
| 2025.11.07 | ₩27,721 | ₩27,730 | ₩27,468 | ₩27,628 | -0.34% | 11.8만 |
|---|
| 2025.11.06 | ₩27,908 | ₩27,908 | ₩27,695 | ₩27,708 | -0.72% | 9.5만 |
|---|
| 2025.11.05 | ₩27,708 | ₩28,042 | ₩27,708 | ₩27,788 | +0.29% | 8.5만 |
|---|
| 2025.11.04 | ₩27,815 | ₩27,986 | ₩27,695 | ₩27,735 | -0.29% | 9.3만 |
|---|
| 2025.11.03 | ₩28,028 | ₩28,067 | ₩27,721 | ₩27,801 | -0.81% | 8.3만 |
|---|
| 2025.10.31 | ₩28,028 | ₩28,108 | ₩27,801 | ₩27,975 | -0.19% | 11.6만 |
|---|
| 2025.10.30 | ₩28,122 | ₩28,162 | ₩28,022 | ₩28,055 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩28,242 | ₩28,282 | ₩28,028 | ₩28,148 | -0.33% | 9.6만 |
|---|
| 2025.10.28 | ₩28,082 | ₩28,242 | ₩28,028 | ₩28,175 | +0.33% | 7.7만 |
|---|
| 2025.10.27 | ₩27,948 | ₩28,162 | ₩27,948 | ₩28,135 | +0.67% | 7.3만 |
|---|
| 2025.10.24 | ₩27,988 | ₩28,095 | ₩27,922 | ₩27,975 | -0.05% | 4.9만 |
|---|
| 2025.10.23 | ₩27,948 | ₩28,002 | ₩27,855 | ₩27,962 | +0.05% | 7.2만 |
|---|
| 2025.10.22 | ₩28,122 | ₩28,122 | ₩27,855 | ₩27,908 | -0.76% | 6.2만 |
|---|
| 2025.10.21 | ₩28,002 | ₩28,202 | ₩28,002 | ₩28,095 | +0.33% | 5.3만 |
|---|
| 2025.10.20 | ₩27,855 | ₩28,032 | ₩27,775 | ₩27,935 | +0.29% | 5.8만 |
|---|
| 2025.10.17 | ₩28,068 | ₩28,068 | ₩27,628 | ₩27,775 | -1.05% | 13.6만 |
|---|
| 2025.10.16 | ₩27,975 | ₩28,268 | ₩27,828 | ₩28,135 | +0.57% | 6.3만 |
|---|
| 2025.10.15 | ₩27,881 | ₩28,028 | ₩27,748 | ₩27,895 | +0.05% | 14.9만 |
|---|
| 2025.10.14 | ₩27,962 | ₩27,962 | ₩27,494 | ₩27,655 | -1.10% | 6.1만 |
|---|
| 2025.10.13 | ₩28,042 | ₩28,095 | ₩27,748 | ₩27,908 | -0.48% | 5.2만 |
|---|
| 2025.10.10 | ₩28,242 | ₩28,269 | ₩27,761 | ₩27,841 | -1.42% | 5만 |
|---|