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 | ₩25,321 | ₩25,328 | ₩25,201 | ₩25,321 | 0.00% | 12.8만 |
| 2026.10.08 | ₩25,215 | ₩25,348 | ₩25,118 | ₩25,348 | +0.53% | 9.7만 |
| 2026.10.07 | ₩25,241 | ₩25,335 | ₩25,081 | ₩25,281 | +0.16% | 11.8만 |
| 2026.10.06 | ₩25,188 | ₩25,401 | ₩25,028 | ₩25,375 | +0.74% | 9.7만 |
| 2026.10.05 | ₩25,295 | ₩25,367 | ₩25,081 | ₩25,268 | -0.11% | 7.3만 |
| 2026.10.02 | ₩25,388 | ₩25,495 | ₩25,281 | ₩25,321 | -0.26% | 13.3만 |
| 2026.10.01 | ₩25,401 | ₩25,455 | ₩25,201 | ₩25,415 | +0.05% | 10.4만 |
| 2026.09.30 | ₩25,121 | ₩25,455 | ₩25,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,455 |
| +1.33% |
| 19.3만 |
| 2026.09.29 | ₩25,508 | ₩25,675 | ₩25,475 | ₩25,628 | +0.47% | 6.2만 |
|---|
| 2026.09.28 | ₩25,615 | ₩25,682 | ₩25,562 | ₩25,615 | 0.00% | 5.8만 |
|---|
| 2026.09.25 | ₩25,495 | ₩25,855 | ₩25,415 | ₩25,615 | +0.47% | 13.7만 |
|---|
| 2026.09.24 | ₩25,595 | ₩25,642 | ₩25,508 | ₩25,562 | -0.13% | 15만 |
|---|
| 2026.09.23 | ₩25,602 | ₩25,828 | ₩25,495 | ₩25,628 | +0.10% | 15만 |
|---|
| 2026.09.22 | ₩25,602 | ₩25,648 | ₩25,455 | ₩25,628 | +0.10% | 15.1만 |
|---|
| 2026.09.21 | ₩25,375 | ₩25,628 | ₩25,348 | ₩25,615 | +0.95% | 15.7만 |
|---|
| 2026.09.18 | ₩25,268 | ₩25,508 | ₩25,268 | ₩25,482 | +0.84% | 8.3만 |
|---|
| 2026.09.17 | ₩25,228 | ₩25,415 | ₩25,228 | ₩25,388 | +0.63% | 19.8만 |
|---|
| 2026.09.16 | ₩25,081 | ₩25,268 | ₩24,988 | ₩25,228 | +0.59% | 6.1만 |
|---|
| 2026.09.15 | ₩25,081 | ₩25,081 | ₩24,961 | ₩25,028 | -0.21% | 7.7만 |
|---|
| 2026.09.14 | ₩24,828 | ₩25,175 | ₩24,774 | ₩25,041 | +0.86% | 17만 |
|---|
| 2026.09.11 | ₩24,868 | ₩25,161 | ₩24,828 | ₩25,001 | +0.54% | 6.2만 |
|---|
| 2026.09.10 | ₩24,948 | ₩25,167 | ₩24,761 | ₩24,828 | -0.48% | 22.7만 |
|---|
| 2026.09.09 | ₩25,041 | ₩25,138 | ₩24,988 | ₩25,001 | -0.16% | 8.7만 |
|---|
| 2026.09.08 | ₩25,215 | ₩25,255 | ₩25,108 | ₩25,108 | -0.42% | 10.3만 |
|---|
| 2026.09.04 | ₩25,148 | ₩25,255 | ₩25,108 | ₩25,108 | -0.16% | 7.1만 |
|---|
| 2026.09.03 | ₩25,241 | ₩25,241 | ₩25,041 | ₩25,121 | -0.48% | 6.5만 |
|---|
| 2026.09.02 | ₩25,201 | ₩25,241 | ₩24,908 | ₩25,241 | +0.16% | 9.5만 |
|---|
| 2026.09.01 | ₩25,015 | ₩25,208 | ₩24,854 | ₩25,201 | +0.75% | 18.4만 |
|---|
| 2026.08.31 | ₩25,148 | ₩25,215 | ₩24,961 | ₩25,188 | +0.16% | 12.7만 |
|---|
| 2026.08.28 | ₩25,215 | ₩25,361 | ₩25,121 | ₩25,188 | -0.11% | 9.8만 |
|---|
| 2026.08.27 | ₩25,148 | ₩25,382 | ₩25,148 | ₩25,228 | +0.32% | 11만 |
|---|
| 2026.08.26 | ₩25,348 | ₩25,401 | ₩25,148 | ₩25,188 | -0.63% | 21만 |
|---|
| 2026.08.25 | ₩25,361 | ₩25,441 | ₩25,255 | ₩25,375 | +0.05% | 10.6만 |
|---|
| 2026.08.24 | ₩25,321 | ₩25,401 | ₩25,281 | ₩25,361 | +0.16% | 8.4만 |
|---|
| 2026.08.21 | ₩25,308 | ₩25,415 | ₩25,215 | ₩25,295 | -0.05% | 10.8만 |
|---|
| 2026.08.20 | ₩25,335 | ₩25,575 | ₩25,308 | ₩25,348 | +0.05% | 4.6만 |
|---|
| 2026.08.19 | ₩25,388 | ₩25,615 | ₩25,308 | ₩25,415 | +0.11% | 10.7만 |
|---|
| 2026.08.18 | ₩25,241 | ₩25,508 | ₩25,241 | ₩25,428 | +0.74% | 8.7만 |
|---|
| 2026.08.17 | ₩25,415 | ₩25,508 | ₩25,255 | ₩25,348 | -0.26% | 10만 |
|---|
| 2026.08.14 | ₩25,482 | ₩25,641 | ₩25,361 | ₩25,482 | 0.00% | 11.9만 |
|---|
| 2026.08.13 | ₩25,615 | ₩25,684 | ₩25,395 | ₩25,562 | -0.21% | 14.8만 |
|---|
| 2026.08.12 | ₩25,695 | ₩25,708 | ₩25,361 | ₩25,628 | -0.26% | 13.3만 |
|---|
| 2026.08.11 | ₩25,522 | ₩25,728 | ₩25,482 | ₩25,682 | +0.63% | 5.8만 |
|---|
| 2026.08.10 | ₩25,495 | ₩25,735 | ₩25,482 | ₩25,588 | +0.37% | 7.5만 |
|---|
| 2026.08.07 | ₩25,415 | ₩25,562 | ₩25,353 | ₩25,535 | +0.47% | 7.1만 |
|---|
| 2026.08.06 | ₩25,348 | ₩25,455 | ₩25,335 | ₩25,428 | +0.32% | 8.3만 |
|---|
| 2026.08.05 | ₩25,348 | ₩25,575 | ₩25,281 | ₩25,495 | +0.58% | 10.9만 |
|---|
| 2026.08.04 | ₩25,348 | ₩25,446 | ₩25,335 | ₩25,375 | +0.11% | 8.6만 |
|---|
| 2026.08.03 | ₩25,361 | ₩25,575 | ₩25,348 | ₩25,348 | -0.05% | 7.6만 |
|---|
| 2026.07.31 | ₩25,335 | ₩25,482 | ₩25,281 | ₩25,455 | +0.47% | 12.3만 |
|---|
| 2026.07.30 | ₩25,308 | ₩25,375 | ₩25,293 | ₩25,361 | +0.21% | 5.8만 |
|---|
| 2026.07.29 | ₩25,348 | ₩25,482 | ₩25,335 | ₩25,375 | +0.10% | 6.5만 |
|---|
| 2026.07.28 | ₩25,321 | ₩25,495 | ₩25,281 | ₩25,348 | +0.11% | 8.4만 |
|---|
| 2026.07.27 | ₩25,361 | ₩25,508 | ₩25,295 | ₩25,295 | -0.26% | 7.2만 |
|---|
| 2026.07.24 | ₩25,335 | ₩25,468 | ₩25,335 | ₩25,361 | +0.11% | 4.3만 |
|---|
| 2026.07.23 | ₩25,308 | ₩25,415 | ₩25,281 | ₩25,348 | +0.16% | 6.8만 |
|---|
| 2026.07.22 | ₩25,335 | ₩25,432 | ₩25,241 | ₩25,348 | +0.05% | 6.6만 |
|---|
| 2026.07.21 | ₩25,482 | ₩25,495 | ₩25,361 | ₩25,375 | -0.42% | 6.8만 |
|---|
| 2026.07.20 | ₩25,522 | ₩25,522 | ₩25,361 | ₩25,482 | -0.16% | 4.6만 |
|---|
| 2026.07.17 | ₩25,388 | ₩25,495 | ₩25,348 | ₩25,495 | +0.42% | 7.3만 |
|---|
| 2026.07.16 | ₩25,361 | ₩25,508 | ₩25,348 | ₩25,508 | +0.58% | 6.2만 |
|---|
| 2026.07.15 | ₩25,415 | ₩25,482 | ₩25,335 | ₩25,482 | +0.26% | 7.8만 |
|---|
| 2026.07.14 | ₩25,215 | ₩25,348 | ₩25,215 | ₩25,335 | +0.48% | 7.3만 |
|---|
| 2026.07.13 | ₩25,121 | ₩25,268 | ₩25,121 | ₩25,268 | +0.58% | 6.4만 |
|---|
| 2026.07.10 | ₩25,241 | ₩25,241 | ₩25,108 | ₩25,175 | -0.26% | 4.8만 |
|---|
| 2026.07.09 | ₩25,228 | ₩25,228 | ₩25,121 | ₩25,188 | -0.16% | 8.1만 |
|---|
| 2026.07.08 | ₩25,308 | ₩25,308 | ₩25,148 | ₩25,161 | -0.58% | 7.6만 |
|---|
| 2026.07.07 | ₩25,201 | ₩25,308 | ₩25,121 | ₩25,295 | +0.37% | 9.8만 |
|---|
| 2026.07.06 | ₩25,281 | ₩25,335 | ₩25,108 | ₩25,241 | -0.16% | 9.1만 |
|---|
| 2026.07.02 | ₩25,295 | ₩25,455 | ₩25,188 | ₩25,228 | -0.26% | 6만 |
|---|
| 2026.07.01 | ₩24,988 | ₩25,388 | ₩24,988 | ₩25,268 | +1.12% | 12.5만 |
|---|
| 2026.06.30 | ₩25,321 | ₩25,441 | ₩25,001 | ₩25,081 | -0.95% | 34.2만 |
|---|
| 2026.06.29 | ₩25,575 | ₩25,655 | ₩25,535 | ₩25,588 | +0.05% | 9만 |
|---|
| 2026.06.26 | ₩25,548 | ₩25,615 | ₩25,548 | ₩25,575 | +0.10% | 5.5만 |
|---|
| 2026.06.25 | ₩25,642 | ₩25,708 | ₩25,575 | ₩25,588 | -0.21% | 6.8만 |
|---|
| 2026.06.24 | ₩25,695 | ₩25,802 | ₩25,682 | ₩25,695 | 0.00% | 7.2만 |
|---|
| 2026.06.23 | ₩25,562 | ₩25,708 | ₩25,562 | ₩25,682 | +0.47% | 6.7만 |
|---|
| 2026.06.22 | ₩25,802 | ₩25,898 | ₩25,588 | ₩25,655 | -0.57% | 7만 |
|---|
| 2026.06.18 | ₩25,682 | ₩25,815 | ₩25,655 | ₩25,788 | +0.42% | 4.5만 |
|---|
| 2026.06.17 | ₩25,735 | ₩25,815 | ₩25,575 | ₩25,642 | -0.36% | 9.6만 |
|---|
| 2026.06.16 | ₩25,948 | ₩26,015 | ₩25,695 | ₩25,775 | -0.67% | 10.5만 |
|---|
| 2026.06.15 | ₩25,908 | ₩26,055 | ₩25,842 | ₩25,842 | -0.26% | 5.4만 |
|---|
| 2026.06.12 | ₩25,855 | ₩25,935 | ₩25,842 | ₩25,908 | +0.21% | 5.3만 |
|---|
| 2026.06.11 | ₩25,882 | ₩25,948 | ₩25,842 | ₩25,935 | +0.21% | 7.7만 |
|---|
| 2026.06.10 | ₩25,948 | ₩26,028 | ₩25,828 | ₩25,922 | -0.10% | 5.7만 |
|---|
| 2026.06.09 | ₩25,895 | ₩26,069 | ₩25,855 | ₩25,935 | +0.15% | 21.5만 |
|---|
| 2026.06.08 | ₩25,922 | ₩26,002 | ₩25,855 | ₩25,948 | +0.10% | 4.6만 |
|---|
| 2026.06.05 | ₩26,028 | ₩26,135 | ₩25,882 | ₩25,922 | -0.41% | 10.4만 |
|---|
| 2026.06.04 | ₩26,002 | ₩26,269 | ₩26,002 | ₩26,082 | +0.31% | 7.6만 |
|---|
| 2026.06.03 | ₩26,255 | ₩26,295 | ₩25,988 | ₩26,095 | -0.61% | 13.5만 |
|---|
| 2026.06.02 | ₩26,322 | ₩26,335 | ₩26,189 | ₩26,189 | -0.51% | 5.4만 |
|---|
| 2026.06.01 | ₩26,349 | ₩26,469 | ₩26,189 | ₩26,242 | -0.41% | 4.6만 |
|---|
| 2026.05.29 | ₩26,429 | ₩26,455 | ₩26,255 | ₩26,255 | -0.66% | 8.6만 |
|---|
| 2026.05.28 | ₩26,322 | ₩26,442 | ₩26,322 | ₩26,362 | +0.15% | 6.1만 |
|---|
| 2026.05.27 | ₩26,282 | ₩26,471 | ₩26,212 | ₩26,309 | +0.10% | 6만 |
|---|
| 2026.05.26 | ₩26,149 | ₩26,322 | ₩26,149 | ₩26,215 | +0.26% | 3.9만 |
|---|
| 2026.05.22 | ₩26,149 | ₩26,215 | ₩26,122 | ₩26,135 | -0.05% | 3.6만 |
|---|
| 2026.05.21 | ₩26,122 | ₩26,242 | ₩26,095 | ₩26,189 | +0.26% | 3.7만 |
|---|
| 2026.05.20 | ₩26,122 | ₩26,242 | ₩26,111 | ₩26,149 | +0.10% | 6.6만 |
|---|
| 2026.05.19 | ₩26,215 | ₩26,282 | ₩26,122 | ₩26,189 | -0.10% | 7.5만 |
|---|
| 2026.05.18 | ₩26,255 | ₩26,389 | ₩26,149 | ₩26,269 | +0.05% | 9.2만 |
|---|
| 2026.05.15 | ₩26,149 | ₩26,442 | ₩26,149 | ₩26,362 | +0.82% | 6.7만 |
|---|
| 2026.05.14 | ₩26,362 | ₩26,535 | ₩26,202 | ₩26,335 | -0.10% | 6.6만 |
|---|
| 2026.05.13 | ₩26,335 | ₩26,509 | ₩26,215 | ₩26,335 | 0.00% | 6만 |
|---|
| 2026.05.12 | ₩26,162 | ₩26,349 | ₩26,016 | ₩26,295 | +0.51% | 9.2만 |
|---|
| 2026.05.11 | ₩26,069 | ₩26,215 | ₩26,008 | ₩26,202 | +0.51% | 5.3만 |
|---|
| 2026.05.08 | ₩26,015 | ₩26,069 | ₩25,935 | ₩26,069 | +0.21% | 6.8만 |
|---|
| 2026.05.07 | ₩26,002 | ₩26,015 | ₩25,802 | ₩25,988 | -0.05% | 4.9만 |
|---|
| 2026.05.06 | ₩25,882 | ₩26,015 | ₩25,882 | ₩25,935 | +0.21% | 7.5만 |
|---|
| 2026.05.05 | ₩25,788 | ₩25,948 | ₩25,722 | ₩25,802 | +0.05% | 7.2만 |
|---|
| 2026.05.04 | ₩25,855 | ₩25,935 | ₩25,748 | ₩25,802 | -0.21% | 3.6만 |
|---|
| 2026.05.01 | ₩25,902 | ₩25,987 | ₩25,815 | ₩25,908 | +0.03% | 5.9만 |
|---|
| 2026.04.30 | ₩25,735 | ₩26,015 | ₩25,735 | ₩25,922 | +0.73% | 10.2만 |
|---|
| 2026.04.29 | ₩25,842 | ₩25,857 | ₩25,695 | ₩25,775 | -0.26% | 4.5만 |
|---|
| 2026.04.28 | ₩25,775 | ₩25,868 | ₩25,707 | ₩25,802 | +0.10% | 9.9만 |
|---|
| 2026.04.27 | ₩25,948 | ₩26,015 | ₩25,708 | ₩25,855 | -0.36% | 10.8만 |
|---|
| 2026.04.24 | ₩25,855 | ₩25,948 | ₩25,744 | ₩25,948 | +0.36% | 8.4만 |
|---|
| 2026.04.23 | ₩25,882 | ₩25,895 | ₩25,708 | ₩25,882 | 0.00% | 12.2만 |
|---|
| 2026.04.22 | ₩25,762 | ₩25,922 | ₩25,748 | ₩25,908 | +0.57% | 6.1만 |
|---|
| 2026.04.21 | ₩25,828 | ₩25,935 | ₩25,748 | ₩25,775 | -0.21% | 3.3만 |
|---|
| 2026.04.20 | ₩25,922 | ₩25,948 | ₩25,695 | ₩25,841 | -0.31% | 3.7만 |
|---|
| 2026.04.17 | ₩26,002 | ₩26,028 | ₩25,828 | ₩25,962 | -0.15% | 7.5만 |
|---|
| 2026.04.16 | ₩26,069 | ₩26,069 | ₩25,908 | ₩26,002 | -0.26% | 6.2만 |
|---|
| 2026.04.15 | ₩26,002 | ₩26,109 | ₩25,655 | ₩26,042 | +0.15% | 8.5만 |
|---|
| 2026.04.14 | ₩25,708 | ₩25,975 | ₩25,708 | ₩25,882 | +0.67% | 10.5만 |
|---|
| 2026.04.13 | ₩25,642 | ₩25,788 | ₩25,562 | ₩25,668 | +0.10% | 9.1만 |
|---|
| 2026.04.10 | ₩25,668 | ₩25,908 | ₩25,615 | ₩25,708 | +0.16% | 5.4만 |
|---|
| 2026.04.09 | ₩25,642 | ₩25,762 | ₩25,562 | ₩25,708 | +0.26% | 6.8만 |
|---|
| 2026.04.08 | ₩25,788 | ₩25,788 | ₩25,555 | ₩25,628 | -0.62% | 10.8만 |
|---|
| 2026.04.07 | ₩25,668 | ₩25,735 | ₩25,535 | ₩25,642 | -0.10% | 4.8만 |
|---|
| 2026.04.06 | ₩25,562 | ₩25,682 | ₩25,548 | ₩25,668 | +0.42% | 5.1만 |
|---|
| 2026.04.02 | ₩25,348 | ₩25,681 | ₩25,348 | ₩25,615 | +1.05% | 3.8만 |
|---|
| 2026.04.01 | ₩25,401 | ₩25,682 | ₩25,293 | ₩25,522 | +0.47% | 7.2만 |
|---|
| 2026.03.31 | ₩25,495 | ₩25,615 | ₩25,201 | ₩25,255 | -0.94% | 48.1만 |
|---|
| 2026.03.30 | ₩25,482 | ₩25,855 | ₩25,362 | ₩25,695 | +0.84% | 12.3만 |
|---|
| 2026.03.27 | ₩25,508 | ₩25,682 | ₩25,255 | ₩25,482 | -0.10% | 15만 |
|---|
| 2026.03.26 | ₩25,815 | ₩25,935 | ₩25,508 | ₩25,668 | -0.57% | 9.7만 |
|---|
| 2026.03.25 | ₩25,882 | ₩25,940 | ₩25,535 | ₩25,868 | -0.05% | 23.3만 |
|---|
| 2026.03.24 | ₩25,575 | ₩25,882 | ₩25,548 | ₩25,695 | +0.47% | 8.1만 |
|---|
| 2026.03.23 | ₩25,882 | ₩26,402 | ₩25,388 | ₩25,748 | -0.52% | 20.9만 |
|---|
| 2026.03.20 | ₩25,815 | ₩25,882 | ₩25,748 | ₩25,815 | 0.00% | 7.4만 |
|---|
| 2026.03.19 | ₩25,815 | ₩25,948 | ₩25,748 | ₩25,935 | +0.47% | 10만 |
|---|
| 2026.03.18 | ₩25,828 | ₩25,988 | ₩25,762 | ₩25,828 | 0.00% | 11.2만 |
|---|
| 2026.03.17 | ₩25,935 | ₩26,082 | ₩25,835 | ₩25,895 | -0.15% | 11.5만 |
|---|
| 2026.03.16 | ₩26,095 | ₩26,109 | ₩25,775 | ₩25,962 | -0.51% | 11만 |
|---|
| 2026.03.13 | ₩26,229 | ₩26,229 | ₩25,882 | ₩25,962 | -1.02% | 12.9만 |
|---|
| 2026.03.12 | ₩26,242 | ₩26,349 | ₩26,055 | ₩26,135 | -0.41% | 8.1만 |
|---|
| 2026.03.11 | ₩26,322 | ₩26,415 | ₩26,149 | ₩26,202 | -0.46% | 13.4만 |
|---|
| 2026.03.10 | ₩26,509 | ₩26,509 | ₩26,282 | ₩26,335 | -0.65% | 1 |
|---|
| 2026.03.09 | ₩26,469 | ₩26,469 | ₩26,242 | ₩26,455 | -0.05% | 1 |
|---|
| 2026.03.06 | ₩26,415 | ₩26,495 | ₩26,269 | ₩26,442 | +0.10% | 1 |
|---|
| 2026.03.05 | ₩26,562 | ₩26,562 | ₩26,269 | ₩26,535 | -0.10% | 1 |
|---|
| 2026.03.04 | ₩26,335 | ₩26,562 | ₩26,242 | ₩26,522 | +0.71% | 1 |
|---|
| 2026.03.03 | ₩26,215 | ₩26,455 | ₩26,028 | ₩26,455 | +0.92% | 1 |
|---|
| 2026.03.02 | ₩26,335 | ₩26,522 | ₩26,015 | ₩26,482 | +0.56% | 1 |
|---|
| 2026.02.27 | ₩26,469 | ₩26,482 | ₩26,082 | ₩26,415 | -0.20% | 1 |
|---|
| 2026.02.26 | ₩26,656 | ₩26,656 | ₩26,375 | ₩26,469 | -0.70% | 13.3만 |
|---|
| 2026.02.25 | ₩26,522 | ₩26,642 | ₩26,495 | ₩26,575 | +0.20% | 1 |
|---|
| 2026.02.24 | ₩26,682 | ₩26,749 | ₩26,375 | ₩26,522 | -0.60% | 1 |
|---|
| 2026.02.23 | ₩26,776 | ₩26,842 | ₩26,682 | ₩26,718 | -0.22% | 1 |
|---|
| 2026.02.20 | ₩26,802 | ₩26,816 | ₩26,682 | ₩26,816 | +0.05% | 6.4만 |
|---|
| 2026.02.19 | ₩26,842 | ₩26,882 | ₩26,629 | ₩26,789 | -0.20% | 8.5만 |
|---|
| 2026.02.18 | ₩26,642 | ₩26,909 | ₩26,642 | ₩26,762 | +0.45% | 19.8만 |
|---|
| 2026.02.17 | ₩26,843 | ₩26,922 | ₩26,577 | ₩26,682 | -0.60% | 13.8만 |
|---|
| 2026.02.13 | ₩26,869 | ₩26,909 | ₩26,696 | ₩26,802 | -0.25% | 7.1만 |
|---|
| 2026.02.12 | ₩26,909 | ₩27,016 | ₩26,736 | ₩26,762 | -0.55% | 6.3만 |
|---|
| 2026.02.11 | ₩26,909 | ₩27,056 | ₩26,762 | ₩26,869 | -0.15% | 12.1만 |
|---|
| 2026.02.10 | ₩26,976 | ₩27,056 | ₩26,896 | ₩26,896 | -0.30% | 5.8만 |
|---|
| 2026.02.09 | ₩27,016 | ₩27,056 | ₩26,882 | ₩26,882 | -0.49% | 10.2만 |
|---|
| 2026.02.06 | ₩26,922 | ₩27,016 | ₩26,909 | ₩27,002 | +0.30% | 4.5만 |
|---|
| 2026.02.05 | ₩26,936 | ₩27,082 | ₩26,869 | ₩26,909 | -0.10% | 2.7만 |
|---|
| 2026.02.04 | ₩27,029 | ₩27,082 | ₩26,909 | ₩27,069 | +0.15% | 10.3만 |
|---|
| 2026.02.03 | ₩27,189 | ₩27,202 | ₩26,962 | ₩27,109 | -0.29% | 3.8만 |
|---|
| 2026.02.02 | ₩27,149 | ₩27,243 | ₩27,029 | ₩27,116 | -0.12% | 5.3만 |
|---|
| 2026.01.30 | ₩26,976 | ₩27,243 | ₩26,976 | ₩27,216 | +0.89% | 5.8만 |
|---|
| 2026.01.29 | ₩27,136 | ₩27,136 | ₩26,896 | ₩27,082 | -0.20% | 10.1만 |
|---|
| 2026.01.28 | ₩27,216 | ₩27,216 | ₩26,856 | ₩27,136 | -0.29% | 8.2만 |
|---|
| 2026.01.27 | ₩27,229 | ₩27,269 | ₩26,896 | ₩27,162 | -0.24% | 7.6만 |
|---|
| 2026.01.26 | ₩27,016 | ₩27,309 | ₩26,816 | ₩27,269 | +0.94% | 10.6만 |
|---|
| 2026.01.23 | ₩26,682 | ₩26,909 | ₩26,682 | ₩26,882 | +0.75% | 6만 |
|---|
| 2026.01.22 | ₩26,682 | ₩26,789 | ₩26,496 | ₩26,749 | +0.25% | 7.6만 |
|---|
| 2026.01.21 | ₩26,669 | ₩26,696 | ₩26,335 | ₩26,656 | -0.05% | 9.7만 |
|---|
| 2026.01.20 | ₩26,562 | ₩26,669 | ₩26,415 | ₩26,615 | +0.20% | 7.6만 |
|---|
| 2026.01.16 | ₩26,709 | ₩26,749 | ₩26,562 | ₩26,696 | -0.05% | 9.4만 |
|---|
| 2026.01.15 | ₩26,842 | ₩27,082 | ₩26,642 | ₩26,749 | -0.35% | 17.1만 |
|---|
| 2026.01.14 | ₩26,389 | ₩26,656 | ₩26,295 | ₩26,642 | +0.96% | 11.9만 |
|---|
| 2026.01.13 | ₩26,255 | ₩26,402 | ₩26,229 | ₩26,375 | +0.46% | 11.8만 |
|---|
| 2026.01.12 | ₩26,189 | ₩26,349 | ₩26,095 | ₩26,229 | +0.15% | 15.7만 |
|---|
| 2026.01.09 | ₩26,322 | ₩26,455 | ₩26,175 | ₩26,322 | 0.00% | 19.7만 |
|---|
| 2026.01.08 | ₩26,269 | ₩26,494 | ₩26,095 | ₩26,295 | +0.10% | 10.7만 |
|---|
| 2026.01.07 | ₩26,095 | ₩26,295 | ₩26,095 | ₩26,269 | +0.66% | 11.9만 |
|---|
| 2026.01.06 | ₩26,082 | ₩26,148 | ₩25,935 | ₩26,042 | -0.15% | 14.3만 |
|---|
| 2026.01.05 | ₩26,149 | ₩26,162 | ₩25,869 | ₩26,015 | -0.51% | 13.7만 |
|---|
| 2026.01.02 | ₩25,762 | ₩26,069 | ₩25,702 | ₩26,042 | +1.09% | 13만 |
|---|
| 2025.12.31 | ₩25,842 | ₩25,842 | ₩25,562 | ₩25,748 | -0.36% | 35.5만 |
|---|
| 2025.12.30 | ₩26,109 | ₩26,202 | ₩25,895 | ₩26,149 | +0.15% | 34.9만 |
|---|
| 2025.12.29 | ₩25,935 | ₩26,109 | ₩25,775 | ₩25,962 | +0.10% | 26.1만 |
|---|
| 2025.12.26 | ₩25,788 | ₩25,923 | ₩25,682 | ₩25,922 | +0.52% | 24.4만 |
|---|
| 2025.12.24 | ₩25,735 | ₩25,823 | ₩25,628 | ₩25,748 | +0.05% | 12.1만 |
|---|
| 2025.12.23 | ₩25,562 | ₩25,735 | ₩25,508 | ₩25,668 | +0.42% | 32.5만 |
|---|
| 2025.12.22 | ₩25,802 | ₩25,881 | ₩25,562 | ₩25,628 | -0.67% | 24.8만 |
|---|
| 2025.12.19 | ₩25,788 | ₩25,935 | ₩25,788 | ₩25,842 | +0.21% | 20.2만 |
|---|
| 2025.12.18 | ₩25,922 | ₩26,246 | ₩25,708 | ₩25,842 | -0.31% | 23.8만 |
|---|
| 2025.12.17 | ₩25,975 | ₩26,015 | ₩25,829 | ₩25,922 | -0.21% | 29.7만 |
|---|
| 2025.12.16 | ₩26,002 | ₩26,175 | ₩25,962 | ₩26,055 | +0.21% | 20.1만 |
|---|
| 2025.12.15 | ₩26,135 | ₩26,349 | ₩25,922 | ₩26,015 | -0.46% | 22.7만 |
|---|
| 2025.12.12 | ₩26,375 | ₩26,402 | ₩26,055 | ₩26,135 | -0.91% | 18.5만 |
|---|
| 2025.12.11 | ₩26,562 | ₩26,642 | ₩26,349 | ₩26,442 | -0.45% | 16.5만 |
|---|
| 2025.12.10 | ₩26,469 | ₩26,589 | ₩26,415 | ₩26,522 | +0.20% | 10.4만 |
|---|
| 2025.12.09 | ₩26,442 | ₩26,642 | ₩26,402 | ₩26,469 | +0.10% | 14.9만 |
|---|
| 2025.12.08 | ₩26,335 | ₩26,522 | ₩26,162 | ₩26,482 | +0.56% | 15.5만 |
|---|
| 2025.12.05 | ₩26,269 | ₩26,415 | ₩26,215 | ₩26,349 | +0.30% | 12.3만 |
|---|
| 2025.12.04 | ₩26,575 | ₩26,869 | ₩26,189 | ₩26,349 | -0.85% | 30.7만 |
|---|
| 2025.12.03 | ₩26,309 | ₩26,549 | ₩26,175 | ₩26,535 | +0.86% | 15.1만 |
|---|
| 2025.12.02 | ₩26,242 | ₩26,495 | ₩26,229 | ₩26,269 | +0.10% | 19.1만 |
|---|
| 2025.12.01 | ₩26,149 | ₩26,429 | ₩26,082 | ₩26,282 | +0.51% | 12.8만 |
|---|
| 2025.11.28 | ₩26,149 | ₩26,282 | ₩26,002 | ₩26,282 | +0.51% | 11.6만 |
|---|
| 2025.11.26 | ₩26,149 | ₩26,282 | ₩26,015 | ₩26,149 | 0.00% | 15.1만 |
|---|
| 2025.11.25 | ₩26,149 | ₩26,149 | ₩25,855 | ₩26,095 | -0.20% | 16.2만 |
|---|
| 2025.11.24 | ₩26,122 | ₩26,415 | ₩26,082 | ₩26,149 | +0.10% | 12.3만 |
|---|
| 2025.11.21 | ₩26,028 | ₩26,309 | ₩25,722 | ₩26,095 | +0.26% | 13.8만 |
|---|
| 2025.11.20 | ₩26,696 | ₩26,786 | ₩25,895 | ₩26,135 | -2.10% | 23만 |
|---|
| 2025.11.19 | ₩26,909 | ₩27,002 | ₩26,615 | ₩26,642 | -0.99% | 10.2만 |
|---|
| 2025.11.18 | ₩26,949 | ₩27,122 | ₩26,736 | ₩27,042 | +0.35% | 7.4만 |
|---|
| 2025.11.17 | ₩27,056 | ₩27,209 | ₩26,455 | ₩27,029 | -0.10% | 22.4만 |
|---|
| 2025.11.14 | ₩26,989 | ₩27,176 | ₩26,962 | ₩27,149 | +0.59% | 7.9만 |
|---|
| 2025.11.13 | ₩27,216 | ₩27,307 | ₩26,949 | ₩27,109 | -0.39% | 13.6만 |
|---|
| 2025.11.12 | ₩27,496 | ₩27,573 | ₩27,228 | ₩27,336 | -0.58% | 13.3만 |
|---|
| 2025.11.11 | ₩27,629 | ₩27,669 | ₩27,496 | ₩27,509 | -0.43% | 5.5만 |
|---|
| 2025.11.10 | ₩27,696 | ₩28,016 | ₩27,556 | ₩27,669 | -0.10% | 9만 |
|---|
| 2025.11.07 | ₩27,709 | ₩27,718 | ₩27,456 | ₩27,616 | -0.34% | 11.8만 |
|---|
| 2025.11.06 | ₩27,896 | ₩27,896 | ₩27,683 | ₩27,696 | -0.72% | 9.5만 |
|---|
| 2025.11.05 | ₩27,696 | ₩28,030 | ₩27,696 | ₩27,776 | +0.29% | 8.5만 |
|---|
| 2025.11.04 | ₩27,803 | ₩27,974 | ₩27,683 | ₩27,723 | -0.29% | 9.3만 |
|---|
| 2025.11.03 | ₩28,016 | ₩28,055 | ₩27,709 | ₩27,790 | -0.81% | 8.3만 |
|---|
| 2025.10.31 | ₩28,016 | ₩28,096 | ₩27,790 | ₩27,963 | -0.19% | 11.6만 |
|---|
| 2025.10.30 | ₩28,110 | ₩28,150 | ₩28,010 | ₩28,043 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩28,230 | ₩28,270 | ₩28,016 | ₩28,136 | -0.33% | 9.6만 |
|---|
| 2025.10.28 | ₩28,070 | ₩28,230 | ₩28,016 | ₩28,163 | +0.33% | 7.7만 |
|---|
| 2025.10.27 | ₩27,936 | ₩28,150 | ₩27,936 | ₩28,123 | +0.67% | 7.3만 |
|---|
| 2025.10.24 | ₩27,976 | ₩28,083 | ₩27,910 | ₩27,963 | -0.05% | 4.9만 |
|---|
| 2025.10.23 | ₩27,936 | ₩27,990 | ₩27,843 | ₩27,950 | +0.05% | 7.2만 |
|---|
| 2025.10.22 | ₩28,110 | ₩28,110 | ₩27,843 | ₩27,896 | -0.76% | 6.2만 |
|---|
| 2025.10.21 | ₩27,990 | ₩28,190 | ₩27,990 | ₩28,083 | +0.33% | 5.3만 |
|---|
| 2025.10.20 | ₩27,843 | ₩28,020 | ₩27,763 | ₩27,923 | +0.29% | 5.8만 |
|---|
| 2025.10.17 | ₩28,056 | ₩28,056 | ₩27,616 | ₩27,763 | -1.05% | 13.6만 |
|---|
| 2025.10.16 | ₩27,963 | ₩28,256 | ₩27,816 | ₩28,123 | +0.57% | 6.3만 |
|---|
| 2025.10.15 | ₩27,870 | ₩28,016 | ₩27,736 | ₩27,883 | +0.05% | 14.9만 |
|---|
| 2025.10.14 | ₩27,950 | ₩27,950 | ₩27,483 | ₩27,643 | -1.10% | 6.1만 |
|---|
| 2025.10.13 | ₩28,030 | ₩28,083 | ₩27,736 | ₩27,896 | -0.48% | 5.2만 |
|---|
| 2025.10.10 | ₩28,230 | ₩28,256 | ₩27,749 | ₩27,830 | -1.42% | 5만 |
|---|