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 | ₩25,351 | ₩25,358 | ₩25,231 | ₩25,351 | 0.00% | 12.8만 |
| 2026.10.08 | ₩25,244 | ₩25,378 | ₩25,148 | ₩25,378 | +0.53% | 9.7만 |
| 2026.10.07 | ₩25,271 | ₩25,365 | ₩25,111 | ₩25,311 | +0.16% | 11.8만 |
| 2026.10.06 | ₩25,218 | ₩25,431 | ₩25,057 | ₩25,405 | +0.74% | 9.7만 |
| 2026.10.05 | ₩25,324 | ₩25,397 | ₩25,111 | ₩25,298 | -0.11% | 7.3만 |
| 2026.10.02 | ₩25,418 | ₩25,525 | ₩25,311 | ₩25,351 | -0.26% | 13.3만 |
| 2026.10.01 | ₩25,431 | ₩25,485 | ₩25,231 | ₩25,445 | +0.05% | 10.4만 |
| 2026.09.30 | ₩25,151 | ₩25,485 | ₩25,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,485 |
| +1.33% |
| 19.3만 |
| 2026.09.29 | ₩25,538 | ₩25,705 | ₩25,505 | ₩25,658 | +0.47% | 6.2만 |
|---|
| 2026.09.28 | ₩25,645 | ₩25,712 | ₩25,592 | ₩25,645 | 0.00% | 5.8만 |
|---|
| 2026.09.25 | ₩25,525 | ₩25,885 | ₩25,445 | ₩25,645 | +0.47% | 13.7만 |
|---|
| 2026.09.24 | ₩25,625 | ₩25,672 | ₩25,538 | ₩25,592 | -0.13% | 15만 |
|---|
| 2026.09.23 | ₩25,632 | ₩25,859 | ₩25,525 | ₩25,658 | +0.10% | 15만 |
|---|
| 2026.09.22 | ₩25,632 | ₩25,678 | ₩25,485 | ₩25,658 | +0.10% | 15.1만 |
|---|
| 2026.09.21 | ₩25,405 | ₩25,658 | ₩25,378 | ₩25,645 | +0.95% | 15.7만 |
|---|
| 2026.09.18 | ₩25,298 | ₩25,538 | ₩25,298 | ₩25,511 | +0.84% | 8.3만 |
|---|
| 2026.09.17 | ₩25,258 | ₩25,445 | ₩25,258 | ₩25,418 | +0.63% | 19.8만 |
|---|
| 2026.09.16 | ₩25,111 | ₩25,298 | ₩25,017 | ₩25,258 | +0.59% | 6.1만 |
|---|
| 2026.09.15 | ₩25,111 | ₩25,111 | ₩24,991 | ₩25,057 | -0.21% | 7.7만 |
|---|
| 2026.09.14 | ₩24,857 | ₩25,204 | ₩24,804 | ₩25,071 | +0.86% | 17만 |
|---|
| 2026.09.11 | ₩24,897 | ₩25,191 | ₩24,857 | ₩25,031 | +0.54% | 6.2만 |
|---|
| 2026.09.10 | ₩24,977 | ₩25,197 | ₩24,790 | ₩24,857 | -0.48% | 22.7만 |
|---|
| 2026.09.09 | ₩25,071 | ₩25,167 | ₩25,017 | ₩25,031 | -0.16% | 8.7만 |
|---|
| 2026.09.08 | ₩25,244 | ₩25,284 | ₩25,137 | ₩25,137 | -0.42% | 10.3만 |
|---|
| 2026.09.04 | ₩25,178 | ₩25,284 | ₩25,137 | ₩25,137 | -0.16% | 7.1만 |
|---|
| 2026.09.03 | ₩25,271 | ₩25,271 | ₩25,071 | ₩25,151 | -0.48% | 6.5만 |
|---|
| 2026.09.02 | ₩25,231 | ₩25,271 | ₩24,937 | ₩25,271 | +0.16% | 9.5만 |
|---|
| 2026.09.01 | ₩25,044 | ₩25,238 | ₩24,884 | ₩25,231 | +0.75% | 18.4만 |
|---|
| 2026.08.31 | ₩25,178 | ₩25,244 | ₩24,991 | ₩25,218 | +0.16% | 12.7만 |
|---|
| 2026.08.28 | ₩25,244 | ₩25,391 | ₩25,151 | ₩25,218 | -0.11% | 9.8만 |
|---|
| 2026.08.27 | ₩25,178 | ₩25,412 | ₩25,178 | ₩25,258 | +0.32% | 11만 |
|---|
| 2026.08.26 | ₩25,378 | ₩25,431 | ₩25,178 | ₩25,218 | -0.63% | 21만 |
|---|
| 2026.08.25 | ₩25,391 | ₩25,471 | ₩25,284 | ₩25,405 | +0.05% | 10.6만 |
|---|
| 2026.08.24 | ₩25,351 | ₩25,431 | ₩25,311 | ₩25,391 | +0.16% | 8.4만 |
|---|
| 2026.08.21 | ₩25,338 | ₩25,445 | ₩25,244 | ₩25,324 | -0.05% | 10.8만 |
|---|
| 2026.08.20 | ₩25,365 | ₩25,605 | ₩25,338 | ₩25,378 | +0.05% | 4.6만 |
|---|
| 2026.08.19 | ₩25,418 | ₩25,645 | ₩25,338 | ₩25,445 | +0.11% | 10.7만 |
|---|
| 2026.08.18 | ₩25,271 | ₩25,538 | ₩25,271 | ₩25,458 | +0.74% | 8.7만 |
|---|
| 2026.08.17 | ₩25,445 | ₩25,538 | ₩25,284 | ₩25,378 | -0.26% | 10만 |
|---|
| 2026.08.14 | ₩25,511 | ₩25,672 | ₩25,391 | ₩25,511 | 0.00% | 11.9만 |
|---|
| 2026.08.13 | ₩25,645 | ₩25,714 | ₩25,425 | ₩25,592 | -0.21% | 14.8만 |
|---|
| 2026.08.12 | ₩25,725 | ₩25,739 | ₩25,391 | ₩25,658 | -0.26% | 13.3만 |
|---|
| 2026.08.11 | ₩25,552 | ₩25,758 | ₩25,511 | ₩25,712 | +0.63% | 5.8만 |
|---|
| 2026.08.10 | ₩25,525 | ₩25,765 | ₩25,511 | ₩25,618 | +0.37% | 7.5만 |
|---|
| 2026.08.07 | ₩25,445 | ₩25,592 | ₩25,383 | ₩25,565 | +0.47% | 7.1만 |
|---|
| 2026.08.06 | ₩25,378 | ₩25,485 | ₩25,365 | ₩25,458 | +0.32% | 8.3만 |
|---|
| 2026.08.05 | ₩25,378 | ₩25,605 | ₩25,311 | ₩25,525 | +0.58% | 10.9만 |
|---|
| 2026.08.04 | ₩25,378 | ₩25,476 | ₩25,365 | ₩25,405 | +0.11% | 8.6만 |
|---|
| 2026.08.03 | ₩25,391 | ₩25,605 | ₩25,378 | ₩25,378 | -0.05% | 7.6만 |
|---|
| 2026.07.31 | ₩25,365 | ₩25,511 | ₩25,311 | ₩25,485 | +0.47% | 12.3만 |
|---|
| 2026.07.30 | ₩25,338 | ₩25,405 | ₩25,323 | ₩25,391 | +0.21% | 5.8만 |
|---|
| 2026.07.29 | ₩25,378 | ₩25,511 | ₩25,365 | ₩25,404 | +0.10% | 6.5만 |
|---|
| 2026.07.28 | ₩25,351 | ₩25,525 | ₩25,311 | ₩25,378 | +0.11% | 8.4만 |
|---|
| 2026.07.27 | ₩25,391 | ₩25,538 | ₩25,324 | ₩25,324 | -0.26% | 7.2만 |
|---|
| 2026.07.24 | ₩25,365 | ₩25,498 | ₩25,365 | ₩25,391 | +0.11% | 4.3만 |
|---|
| 2026.07.23 | ₩25,338 | ₩25,445 | ₩25,311 | ₩25,378 | +0.16% | 6.8만 |
|---|
| 2026.07.22 | ₩25,365 | ₩25,462 | ₩25,271 | ₩25,378 | +0.05% | 6.6만 |
|---|
| 2026.07.21 | ₩25,511 | ₩25,525 | ₩25,391 | ₩25,405 | -0.42% | 6.8만 |
|---|
| 2026.07.20 | ₩25,552 | ₩25,552 | ₩25,391 | ₩25,511 | -0.16% | 4.6만 |
|---|
| 2026.07.17 | ₩25,418 | ₩25,525 | ₩25,378 | ₩25,525 | +0.42% | 7.3만 |
|---|
| 2026.07.16 | ₩25,391 | ₩25,538 | ₩25,378 | ₩25,538 | +0.58% | 6.2만 |
|---|
| 2026.07.15 | ₩25,445 | ₩25,511 | ₩25,365 | ₩25,511 | +0.26% | 7.8만 |
|---|
| 2026.07.14 | ₩25,244 | ₩25,378 | ₩25,244 | ₩25,365 | +0.48% | 7.3만 |
|---|
| 2026.07.13 | ₩25,151 | ₩25,298 | ₩25,151 | ₩25,298 | +0.58% | 6.4만 |
|---|
| 2026.07.10 | ₩25,271 | ₩25,271 | ₩25,137 | ₩25,204 | -0.26% | 4.8만 |
|---|
| 2026.07.09 | ₩25,258 | ₩25,258 | ₩25,151 | ₩25,218 | -0.16% | 8.1만 |
|---|
| 2026.07.08 | ₩25,338 | ₩25,338 | ₩25,178 | ₩25,191 | -0.58% | 7.6만 |
|---|
| 2026.07.07 | ₩25,231 | ₩25,338 | ₩25,151 | ₩25,324 | +0.37% | 9.8만 |
|---|
| 2026.07.06 | ₩25,311 | ₩25,365 | ₩25,137 | ₩25,271 | -0.16% | 9.1만 |
|---|
| 2026.07.02 | ₩25,324 | ₩25,485 | ₩25,218 | ₩25,258 | -0.26% | 6만 |
|---|
| 2026.07.01 | ₩25,017 | ₩25,418 | ₩25,017 | ₩25,298 | +1.12% | 12.5만 |
|---|
| 2026.06.30 | ₩25,351 | ₩25,471 | ₩25,031 | ₩25,111 | -0.95% | 34.2만 |
|---|
| 2026.06.29 | ₩25,605 | ₩25,685 | ₩25,565 | ₩25,618 | +0.05% | 9만 |
|---|
| 2026.06.26 | ₩25,578 | ₩25,645 | ₩25,578 | ₩25,605 | +0.10% | 5.5만 |
|---|
| 2026.06.25 | ₩25,672 | ₩25,739 | ₩25,605 | ₩25,618 | -0.21% | 6.8만 |
|---|
| 2026.06.24 | ₩25,725 | ₩25,832 | ₩25,712 | ₩25,725 | 0.00% | 7.2만 |
|---|
| 2026.06.23 | ₩25,592 | ₩25,739 | ₩25,592 | ₩25,712 | +0.47% | 6.7만 |
|---|
| 2026.06.22 | ₩25,832 | ₩25,928 | ₩25,618 | ₩25,685 | -0.57% | 7만 |
|---|
| 2026.06.18 | ₩25,712 | ₩25,845 | ₩25,685 | ₩25,819 | +0.42% | 4.5만 |
|---|
| 2026.06.17 | ₩25,765 | ₩25,845 | ₩25,605 | ₩25,672 | -0.36% | 9.6만 |
|---|
| 2026.06.16 | ₩25,979 | ₩26,046 | ₩25,725 | ₩25,805 | -0.67% | 10.5만 |
|---|
| 2026.06.15 | ₩25,939 | ₩26,086 | ₩25,872 | ₩25,872 | -0.26% | 5.4만 |
|---|
| 2026.06.12 | ₩25,885 | ₩25,966 | ₩25,872 | ₩25,939 | +0.21% | 5.3만 |
|---|
| 2026.06.11 | ₩25,912 | ₩25,979 | ₩25,872 | ₩25,966 | +0.21% | 7.7만 |
|---|
| 2026.06.10 | ₩25,979 | ₩26,059 | ₩25,859 | ₩25,952 | -0.10% | 5.7만 |
|---|
| 2026.06.09 | ₩25,926 | ₩26,099 | ₩25,885 | ₩25,966 | +0.15% | 21.5만 |
|---|
| 2026.06.08 | ₩25,952 | ₩26,032 | ₩25,885 | ₩25,979 | +0.10% | 4.6만 |
|---|
| 2026.06.05 | ₩26,059 | ₩26,166 | ₩25,912 | ₩25,952 | -0.41% | 10.4만 |
|---|
| 2026.06.04 | ₩26,032 | ₩26,300 | ₩26,032 | ₩26,113 | +0.31% | 7.6만 |
|---|
| 2026.06.03 | ₩26,286 | ₩26,326 | ₩26,019 | ₩26,126 | -0.61% | 13.5만 |
|---|
| 2026.06.02 | ₩26,353 | ₩26,366 | ₩26,219 | ₩26,219 | -0.51% | 5.4만 |
|---|
| 2026.06.01 | ₩26,380 | ₩26,500 | ₩26,219 | ₩26,273 | -0.41% | 4.6만 |
|---|
| 2026.05.29 | ₩26,460 | ₩26,487 | ₩26,286 | ₩26,286 | -0.66% | 8.6만 |
|---|
| 2026.05.28 | ₩26,353 | ₩26,473 | ₩26,353 | ₩26,393 | +0.15% | 6.1만 |
|---|
| 2026.05.27 | ₩26,313 | ₩26,503 | ₩26,242 | ₩26,340 | +0.10% | 6만 |
|---|
| 2026.05.26 | ₩26,179 | ₩26,353 | ₩26,179 | ₩26,246 | +0.26% | 3.9만 |
|---|
| 2026.05.22 | ₩26,179 | ₩26,246 | ₩26,153 | ₩26,166 | -0.05% | 3.6만 |
|---|
| 2026.05.21 | ₩26,153 | ₩26,273 | ₩26,126 | ₩26,219 | +0.26% | 3.7만 |
|---|
| 2026.05.20 | ₩26,153 | ₩26,273 | ₩26,142 | ₩26,179 | +0.10% | 6.6만 |
|---|
| 2026.05.19 | ₩26,246 | ₩26,313 | ₩26,153 | ₩26,219 | -0.10% | 7.5만 |
|---|
| 2026.05.18 | ₩26,286 | ₩26,420 | ₩26,179 | ₩26,300 | +0.05% | 9.2만 |
|---|
| 2026.05.15 | ₩26,179 | ₩26,473 | ₩26,179 | ₩26,393 | +0.82% | 6.7만 |
|---|
| 2026.05.14 | ₩26,393 | ₩26,567 | ₩26,233 | ₩26,366 | -0.10% | 6.6만 |
|---|
| 2026.05.13 | ₩26,366 | ₩26,540 | ₩26,246 | ₩26,366 | 0.00% | 6만 |
|---|
| 2026.05.12 | ₩26,193 | ₩26,380 | ₩26,047 | ₩26,326 | +0.51% | 9.2만 |
|---|
| 2026.05.11 | ₩26,099 | ₩26,246 | ₩26,039 | ₩26,233 | +0.51% | 5.3만 |
|---|
| 2026.05.08 | ₩26,046 | ₩26,099 | ₩25,966 | ₩26,099 | +0.21% | 6.8만 |
|---|
| 2026.05.07 | ₩26,032 | ₩26,046 | ₩25,832 | ₩26,019 | -0.05% | 4.9만 |
|---|
| 2026.05.06 | ₩25,912 | ₩26,046 | ₩25,912 | ₩25,966 | +0.21% | 7.5만 |
|---|
| 2026.05.05 | ₩25,819 | ₩25,979 | ₩25,752 | ₩25,832 | +0.05% | 7.2만 |
|---|
| 2026.05.04 | ₩25,885 | ₩25,966 | ₩25,779 | ₩25,832 | -0.21% | 3.6만 |
|---|
| 2026.05.01 | ₩25,932 | ₩26,018 | ₩25,845 | ₩25,939 | +0.03% | 5.9만 |
|---|
| 2026.04.30 | ₩25,765 | ₩26,046 | ₩25,765 | ₩25,952 | +0.73% | 10.2만 |
|---|
| 2026.04.29 | ₩25,872 | ₩25,888 | ₩25,725 | ₩25,805 | -0.26% | 4.5만 |
|---|
| 2026.04.28 | ₩25,805 | ₩25,899 | ₩25,737 | ₩25,832 | +0.10% | 9.9만 |
|---|
| 2026.04.27 | ₩25,979 | ₩26,046 | ₩25,739 | ₩25,885 | -0.36% | 10.8만 |
|---|
| 2026.04.24 | ₩25,885 | ₩25,979 | ₩25,775 | ₩25,979 | +0.36% | 8.4만 |
|---|
| 2026.04.23 | ₩25,912 | ₩25,926 | ₩25,739 | ₩25,912 | 0.00% | 12.2만 |
|---|
| 2026.04.22 | ₩25,792 | ₩25,952 | ₩25,779 | ₩25,939 | +0.57% | 6.1만 |
|---|
| 2026.04.21 | ₩25,859 | ₩25,965 | ₩25,779 | ₩25,805 | -0.21% | 3.3만 |
|---|
| 2026.04.20 | ₩25,952 | ₩25,979 | ₩25,725 | ₩25,871 | -0.31% | 3.7만 |
|---|
| 2026.04.17 | ₩26,032 | ₩26,059 | ₩25,859 | ₩25,992 | -0.15% | 7.5만 |
|---|
| 2026.04.16 | ₩26,099 | ₩26,099 | ₩25,939 | ₩26,032 | -0.26% | 6.2만 |
|---|
| 2026.04.15 | ₩26,032 | ₩26,139 | ₩25,685 | ₩26,072 | +0.15% | 8.5만 |
|---|
| 2026.04.14 | ₩25,739 | ₩26,006 | ₩25,739 | ₩25,912 | +0.67% | 10.5만 |
|---|
| 2026.04.13 | ₩25,672 | ₩25,819 | ₩25,592 | ₩25,698 | +0.10% | 9.1만 |
|---|
| 2026.04.10 | ₩25,698 | ₩25,939 | ₩25,645 | ₩25,739 | +0.16% | 5.4만 |
|---|
| 2026.04.09 | ₩25,672 | ₩25,792 | ₩25,592 | ₩25,739 | +0.26% | 6.8만 |
|---|
| 2026.04.08 | ₩25,819 | ₩25,819 | ₩25,585 | ₩25,658 | -0.62% | 10.8만 |
|---|
| 2026.04.07 | ₩25,698 | ₩25,765 | ₩25,565 | ₩25,672 | -0.10% | 4.8만 |
|---|
| 2026.04.06 | ₩25,592 | ₩25,712 | ₩25,578 | ₩25,698 | +0.42% | 5.1만 |
|---|
| 2026.04.02 | ₩25,378 | ₩25,712 | ₩25,378 | ₩25,645 | +1.05% | 3.8만 |
|---|
| 2026.04.01 | ₩25,431 | ₩25,712 | ₩25,323 | ₩25,552 | +0.47% | 7.2만 |
|---|
| 2026.03.31 | ₩25,525 | ₩25,645 | ₩25,231 | ₩25,284 | -0.94% | 48.1만 |
|---|
| 2026.03.30 | ₩25,511 | ₩25,885 | ₩25,391 | ₩25,725 | +0.84% | 12.3만 |
|---|
| 2026.03.27 | ₩25,538 | ₩25,712 | ₩25,284 | ₩25,511 | -0.10% | 15만 |
|---|
| 2026.03.26 | ₩25,845 | ₩25,966 | ₩25,538 | ₩25,698 | -0.57% | 9.7만 |
|---|
| 2026.03.25 | ₩25,912 | ₩25,970 | ₩25,565 | ₩25,899 | -0.05% | 23.3만 |
|---|
| 2026.03.24 | ₩25,605 | ₩25,912 | ₩25,578 | ₩25,725 | +0.47% | 8.1만 |
|---|
| 2026.03.23 | ₩25,912 | ₩26,433 | ₩25,418 | ₩25,779 | -0.52% | 20.9만 |
|---|
| 2026.03.20 | ₩25,845 | ₩25,912 | ₩25,779 | ₩25,845 | 0.00% | 7.4만 |
|---|
| 2026.03.19 | ₩25,845 | ₩25,979 | ₩25,779 | ₩25,966 | +0.47% | 10만 |
|---|
| 2026.03.18 | ₩25,859 | ₩26,019 | ₩25,792 | ₩25,859 | 0.00% | 11.2만 |
|---|
| 2026.03.17 | ₩25,966 | ₩26,113 | ₩25,865 | ₩25,926 | -0.15% | 11.5만 |
|---|
| 2026.03.16 | ₩26,126 | ₩26,139 | ₩25,805 | ₩25,992 | -0.51% | 11만 |
|---|
| 2026.03.13 | ₩26,259 | ₩26,259 | ₩25,912 | ₩25,992 | -1.02% | 12.9만 |
|---|
| 2026.03.12 | ₩26,273 | ₩26,380 | ₩26,086 | ₩26,166 | -0.41% | 8.1만 |
|---|
| 2026.03.11 | ₩26,353 | ₩26,446 | ₩26,179 | ₩26,233 | -0.46% | 13.4만 |
|---|
| 2026.03.10 | ₩26,540 | ₩26,540 | ₩26,313 | ₩26,366 | -0.65% | 1 |
|---|
| 2026.03.09 | ₩26,500 | ₩26,500 | ₩26,273 | ₩26,487 | -0.05% | 1 |
|---|
| 2026.03.06 | ₩26,446 | ₩26,526 | ₩26,300 | ₩26,473 | +0.10% | 1 |
|---|
| 2026.03.05 | ₩26,593 | ₩26,593 | ₩26,300 | ₩26,567 | -0.10% | 1 |
|---|
| 2026.03.04 | ₩26,366 | ₩26,593 | ₩26,273 | ₩26,553 | +0.71% | 1 |
|---|
| 2026.03.03 | ₩26,246 | ₩26,487 | ₩26,059 | ₩26,487 | +0.92% | 1 |
|---|
| 2026.03.02 | ₩26,366 | ₩26,553 | ₩26,046 | ₩26,513 | +0.56% | 1 |
|---|
| 2026.02.27 | ₩26,500 | ₩26,513 | ₩26,113 | ₩26,446 | -0.20% | 1 |
|---|
| 2026.02.26 | ₩26,687 | ₩26,687 | ₩26,406 | ₩26,500 | -0.70% | 13.3만 |
|---|
| 2026.02.25 | ₩26,553 | ₩26,674 | ₩26,527 | ₩26,607 | +0.20% | 1 |
|---|
| 2026.02.24 | ₩26,714 | ₩26,780 | ₩26,406 | ₩26,553 | -0.60% | 1 |
|---|
| 2026.02.23 | ₩26,807 | ₩26,874 | ₩26,714 | ₩26,749 | -0.22% | 1 |
|---|
| 2026.02.20 | ₩26,834 | ₩26,847 | ₩26,714 | ₩26,847 | +0.05% | 6.4만 |
|---|
| 2026.02.19 | ₩26,874 | ₩26,914 | ₩26,660 | ₩26,820 | -0.20% | 8.5만 |
|---|
| 2026.02.18 | ₩26,674 | ₩26,941 | ₩26,674 | ₩26,794 | +0.45% | 19.8만 |
|---|
| 2026.02.17 | ₩26,874 | ₩26,954 | ₩26,608 | ₩26,714 | -0.60% | 13.8만 |
|---|
| 2026.02.13 | ₩26,901 | ₩26,941 | ₩26,727 | ₩26,834 | -0.25% | 7.1만 |
|---|
| 2026.02.12 | ₩26,941 | ₩27,048 | ₩26,767 | ₩26,794 | -0.55% | 6.3만 |
|---|
| 2026.02.11 | ₩26,941 | ₩27,087 | ₩26,794 | ₩26,901 | -0.15% | 12.1만 |
|---|
| 2026.02.10 | ₩27,007 | ₩27,088 | ₩26,927 | ₩26,927 | -0.30% | 5.8만 |
|---|
| 2026.02.09 | ₩27,048 | ₩27,088 | ₩26,914 | ₩26,914 | -0.49% | 10.2만 |
|---|
| 2026.02.06 | ₩26,954 | ₩27,048 | ₩26,941 | ₩27,034 | +0.30% | 4.5만 |
|---|
| 2026.02.05 | ₩26,967 | ₩27,114 | ₩26,901 | ₩26,941 | -0.10% | 2.7만 |
|---|
| 2026.02.04 | ₩27,061 | ₩27,114 | ₩26,941 | ₩27,101 | +0.15% | 10.3만 |
|---|
| 2026.02.03 | ₩27,221 | ₩27,234 | ₩26,994 | ₩27,141 | -0.29% | 3.8만 |
|---|
| 2026.02.02 | ₩27,181 | ₩27,275 | ₩27,061 | ₩27,148 | -0.12% | 5.3만 |
|---|
| 2026.01.30 | ₩27,007 | ₩27,275 | ₩27,007 | ₩27,248 | +0.89% | 5.8만 |
|---|
| 2026.01.29 | ₩27,168 | ₩27,168 | ₩26,927 | ₩27,114 | -0.20% | 10.1만 |
|---|
| 2026.01.28 | ₩27,248 | ₩27,248 | ₩26,887 | ₩27,168 | -0.29% | 8.2만 |
|---|
| 2026.01.27 | ₩27,261 | ₩27,301 | ₩26,927 | ₩27,194 | -0.24% | 7.6만 |
|---|
| 2026.01.26 | ₩27,048 | ₩27,341 | ₩26,847 | ₩27,301 | +0.94% | 10.6만 |
|---|
| 2026.01.23 | ₩26,714 | ₩26,941 | ₩26,714 | ₩26,914 | +0.75% | 6만 |
|---|
| 2026.01.22 | ₩26,714 | ₩26,820 | ₩26,527 | ₩26,780 | +0.25% | 7.6만 |
|---|
| 2026.01.21 | ₩26,700 | ₩26,727 | ₩26,366 | ₩26,687 | -0.05% | 9.7만 |
|---|
| 2026.01.20 | ₩26,593 | ₩26,700 | ₩26,446 | ₩26,647 | +0.20% | 7.6만 |
|---|
| 2026.01.16 | ₩26,740 | ₩26,780 | ₩26,594 | ₩26,727 | -0.05% | 9.4만 |
|---|
| 2026.01.15 | ₩26,874 | ₩27,114 | ₩26,674 | ₩26,780 | -0.35% | 17.1만 |
|---|
| 2026.01.14 | ₩26,420 | ₩26,687 | ₩26,326 | ₩26,674 | +0.96% | 11.9만 |
|---|
| 2026.01.13 | ₩26,286 | ₩26,433 | ₩26,259 | ₩26,406 | +0.46% | 11.8만 |
|---|
| 2026.01.12 | ₩26,219 | ₩26,380 | ₩26,126 | ₩26,259 | +0.15% | 15.7만 |
|---|
| 2026.01.09 | ₩26,353 | ₩26,486 | ₩26,206 | ₩26,353 | 0.00% | 19.7만 |
|---|
| 2026.01.08 | ₩26,300 | ₩26,525 | ₩26,126 | ₩26,326 | +0.10% | 10.7만 |
|---|
| 2026.01.07 | ₩26,126 | ₩26,326 | ₩26,126 | ₩26,300 | +0.66% | 11.9만 |
|---|
| 2026.01.06 | ₩26,113 | ₩26,179 | ₩25,966 | ₩26,072 | -0.15% | 14.3만 |
|---|
| 2026.01.05 | ₩26,179 | ₩26,193 | ₩25,899 | ₩26,046 | -0.51% | 13.7만 |
|---|
| 2026.01.02 | ₩25,792 | ₩26,099 | ₩25,732 | ₩26,072 | +1.09% | 13만 |
|---|
| 2025.12.31 | ₩25,872 | ₩25,872 | ₩25,592 | ₩25,779 | -0.36% | 35.5만 |
|---|
| 2025.12.30 | ₩26,139 | ₩26,233 | ₩25,926 | ₩26,179 | +0.15% | 34.9만 |
|---|
| 2025.12.29 | ₩25,966 | ₩26,139 | ₩25,805 | ₩25,992 | +0.10% | 26.1만 |
|---|
| 2025.12.26 | ₩25,819 | ₩25,954 | ₩25,712 | ₩25,952 | +0.52% | 24.4만 |
|---|
| 2025.12.24 | ₩25,765 | ₩25,853 | ₩25,659 | ₩25,779 | +0.05% | 12.1만 |
|---|
| 2025.12.23 | ₩25,592 | ₩25,765 | ₩25,538 | ₩25,698 | +0.42% | 32.5만 |
|---|
| 2025.12.22 | ₩25,832 | ₩25,912 | ₩25,592 | ₩25,658 | -0.67% | 24.8만 |
|---|
| 2025.12.19 | ₩25,819 | ₩25,966 | ₩25,819 | ₩25,872 | +0.21% | 20.2만 |
|---|
| 2025.12.18 | ₩25,952 | ₩26,277 | ₩25,739 | ₩25,872 | -0.31% | 23.8만 |
|---|
| 2025.12.17 | ₩26,006 | ₩26,046 | ₩25,859 | ₩25,952 | -0.21% | 29.7만 |
|---|
| 2025.12.16 | ₩26,032 | ₩26,206 | ₩25,992 | ₩26,086 | +0.21% | 20.1만 |
|---|
| 2025.12.15 | ₩26,166 | ₩26,380 | ₩25,952 | ₩26,046 | -0.46% | 22.7만 |
|---|
| 2025.12.12 | ₩26,406 | ₩26,433 | ₩26,086 | ₩26,166 | -0.91% | 18.5만 |
|---|
| 2025.12.11 | ₩26,593 | ₩26,673 | ₩26,380 | ₩26,473 | -0.45% | 16.5만 |
|---|
| 2025.12.10 | ₩26,500 | ₩26,620 | ₩26,446 | ₩26,553 | +0.20% | 10.4만 |
|---|
| 2025.12.09 | ₩26,473 | ₩26,674 | ₩26,433 | ₩26,500 | +0.10% | 14.9만 |
|---|
| 2025.12.08 | ₩26,366 | ₩26,553 | ₩26,193 | ₩26,513 | +0.56% | 15.5만 |
|---|
| 2025.12.05 | ₩26,300 | ₩26,446 | ₩26,246 | ₩26,380 | +0.30% | 12.3만 |
|---|
| 2025.12.04 | ₩26,607 | ₩26,901 | ₩26,219 | ₩26,380 | -0.85% | 30.7만 |
|---|
| 2025.12.03 | ₩26,340 | ₩26,580 | ₩26,206 | ₩26,567 | +0.86% | 15.1만 |
|---|
| 2025.12.02 | ₩26,273 | ₩26,527 | ₩26,259 | ₩26,300 | +0.10% | 19.1만 |
|---|
| 2025.12.01 | ₩26,179 | ₩26,460 | ₩26,113 | ₩26,313 | +0.51% | 12.8만 |
|---|
| 2025.11.28 | ₩26,179 | ₩26,313 | ₩26,032 | ₩26,313 | +0.51% | 11.6만 |
|---|
| 2025.11.26 | ₩26,179 | ₩26,313 | ₩26,046 | ₩26,179 | 0.00% | 15.1만 |
|---|
| 2025.11.25 | ₩26,179 | ₩26,179 | ₩25,885 | ₩26,126 | -0.20% | 16.2만 |
|---|
| 2025.11.24 | ₩26,153 | ₩26,446 | ₩26,113 | ₩26,179 | +0.10% | 12.3만 |
|---|
| 2025.11.21 | ₩26,059 | ₩26,340 | ₩25,752 | ₩26,126 | +0.26% | 13.8만 |
|---|
| 2025.11.20 | ₩26,727 | ₩26,817 | ₩25,926 | ₩26,166 | -2.10% | 23만 |
|---|
| 2025.11.19 | ₩26,941 | ₩27,034 | ₩26,647 | ₩26,674 | -0.99% | 10.2만 |
|---|
| 2025.11.18 | ₩26,981 | ₩27,154 | ₩26,767 | ₩27,074 | +0.35% | 7.4만 |
|---|
| 2025.11.17 | ₩27,088 | ₩27,241 | ₩26,487 | ₩27,061 | -0.10% | 22.4만 |
|---|
| 2025.11.14 | ₩27,021 | ₩27,208 | ₩26,994 | ₩27,181 | +0.59% | 7.9만 |
|---|
| 2025.11.13 | ₩27,248 | ₩27,339 | ₩26,981 | ₩27,141 | -0.39% | 13.6만 |
|---|
| 2025.11.12 | ₩27,528 | ₩27,605 | ₩27,260 | ₩27,368 | -0.58% | 13.3만 |
|---|
| 2025.11.11 | ₩27,662 | ₩27,702 | ₩27,528 | ₩27,542 | -0.43% | 5.5만 |
|---|
| 2025.11.10 | ₩27,729 | ₩28,049 | ₩27,588 | ₩27,702 | -0.10% | 9만 |
|---|
| 2025.11.07 | ₩27,742 | ₩27,751 | ₩27,488 | ₩27,649 | -0.34% | 11.8만 |
|---|
| 2025.11.06 | ₩27,929 | ₩27,929 | ₩27,715 | ₩27,729 | -0.72% | 9.5만 |
|---|
| 2025.11.05 | ₩27,729 | ₩28,063 | ₩27,729 | ₩27,809 | +0.29% | 8.5만 |
|---|
| 2025.11.04 | ₩27,836 | ₩28,007 | ₩27,715 | ₩27,755 | -0.29% | 9.3만 |
|---|
| 2025.11.03 | ₩28,049 | ₩28,088 | ₩27,742 | ₩27,822 | -0.81% | 8.3만 |
|---|
| 2025.10.31 | ₩28,049 | ₩28,129 | ₩27,822 | ₩27,996 | -0.19% | 11.6만 |
|---|
| 2025.10.30 | ₩28,143 | ₩28,183 | ₩28,043 | ₩28,076 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩28,263 | ₩28,303 | ₩28,049 | ₩28,169 | -0.33% | 9.6만 |
|---|
| 2025.10.28 | ₩28,103 | ₩28,263 | ₩28,049 | ₩28,196 | +0.33% | 7.7만 |
|---|
| 2025.10.27 | ₩27,969 | ₩28,183 | ₩27,969 | ₩28,156 | +0.67% | 7.3만 |
|---|
| 2025.10.24 | ₩28,009 | ₩28,116 | ₩27,942 | ₩27,996 | -0.05% | 4.9만 |
|---|
| 2025.10.23 | ₩27,969 | ₩28,023 | ₩27,876 | ₩27,982 | +0.05% | 7.2만 |
|---|
| 2025.10.22 | ₩28,143 | ₩28,143 | ₩27,876 | ₩27,929 | -0.76% | 6.2만 |
|---|
| 2025.10.21 | ₩28,023 | ₩28,223 | ₩28,023 | ₩28,116 | +0.33% | 5.3만 |
|---|
| 2025.10.20 | ₩27,876 | ₩28,053 | ₩27,796 | ₩27,956 | +0.29% | 5.8만 |
|---|
| 2025.10.17 | ₩28,089 | ₩28,089 | ₩27,649 | ₩27,796 | -1.05% | 13.6만 |
|---|
| 2025.10.16 | ₩27,996 | ₩28,290 | ₩27,849 | ₩28,156 | +0.57% | 6.3만 |
|---|
| 2025.10.15 | ₩27,902 | ₩28,049 | ₩27,769 | ₩27,916 | +0.05% | 14.9만 |
|---|
| 2025.10.14 | ₩27,982 | ₩27,982 | ₩27,515 | ₩27,675 | -1.10% | 6.1만 |
|---|
| 2025.10.13 | ₩28,063 | ₩28,116 | ₩27,769 | ₩27,929 | -0.48% | 5.2만 |
|---|
| 2025.10.10 | ₩28,263 | ₩28,290 | ₩27,782 | ₩27,862 | -1.42% | 5만 |
|---|