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 | ₩25,347 | ₩25,354 | ₩25,227 | ₩25,347 | 0.00% | 12.8만 |
| 2026.10.08 | ₩25,240 | ₩25,374 | ₩25,143 | ₩25,374 | +0.53% | 9.7만 |
| 2026.10.07 | ₩25,267 | ₩25,360 | ₩25,106 | ₩25,307 | +0.16% | 11.8만 |
| 2026.10.06 | ₩25,213 | ₩25,427 | ₩25,053 | ₩25,400 | +0.74% | 9.7만 |
| 2026.10.05 | ₩25,320 | ₩25,392 | ₩25,106 | ₩25,293 | -0.11% | 7.3만 |
| 2026.10.02 | ₩25,414 | ₩25,520 | ₩25,307 | ₩25,347 | -0.26% | 13.3만 |
| 2026.10.01 | ₩25,427 | ₩25,480 | ₩25,227 | ₩25,440 | +0.05% | 10.4만 |
| 2026.09.30 | ₩25,147 | ₩25,480 | ₩25,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,480 |
| +1.33% |
| 19.3만 |
| 2026.09.29 | ₩25,534 | ₩25,701 | ₩25,500 | ₩25,654 | +0.47% | 6.2만 |
|---|
| 2026.09.28 | ₩25,641 | ₩25,707 | ₩25,587 | ₩25,641 | 0.00% | 5.8만 |
|---|
| 2026.09.25 | ₩25,520 | ₩25,881 | ₩25,440 | ₩25,641 | +0.47% | 13.7만 |
|---|
| 2026.09.24 | ₩25,621 | ₩25,667 | ₩25,534 | ₩25,587 | -0.13% | 15만 |
|---|
| 2026.09.23 | ₩25,627 | ₩25,854 | ₩25,521 | ₩25,654 | +0.10% | 15만 |
|---|
| 2026.09.22 | ₩25,627 | ₩25,674 | ₩25,480 | ₩25,654 | +0.10% | 15.1만 |
|---|
| 2026.09.21 | ₩25,400 | ₩25,654 | ₩25,374 | ₩25,641 | +0.95% | 15.7만 |
|---|
| 2026.09.18 | ₩25,293 | ₩25,534 | ₩25,293 | ₩25,507 | +0.84% | 8.3만 |
|---|
| 2026.09.17 | ₩25,253 | ₩25,440 | ₩25,253 | ₩25,414 | +0.63% | 19.8만 |
|---|
| 2026.09.16 | ₩25,106 | ₩25,293 | ₩25,013 | ₩25,253 | +0.59% | 6.1만 |
|---|
| 2026.09.15 | ₩25,106 | ₩25,106 | ₩24,986 | ₩25,053 | -0.21% | 7.7만 |
|---|
| 2026.09.14 | ₩24,853 | ₩25,200 | ₩24,799 | ₩25,066 | +0.86% | 17만 |
|---|
| 2026.09.11 | ₩24,893 | ₩25,187 | ₩24,853 | ₩25,026 | +0.54% | 6.2만 |
|---|
| 2026.09.10 | ₩24,973 | ₩25,193 | ₩24,786 | ₩24,853 | -0.48% | 22.7만 |
|---|
| 2026.09.09 | ₩25,066 | ₩25,163 | ₩25,013 | ₩25,026 | -0.16% | 8.7만 |
|---|
| 2026.09.08 | ₩25,240 | ₩25,280 | ₩25,133 | ₩25,133 | -0.42% | 10.3만 |
|---|
| 2026.09.04 | ₩25,173 | ₩25,280 | ₩25,133 | ₩25,133 | -0.16% | 7.1만 |
|---|
| 2026.09.03 | ₩25,267 | ₩25,267 | ₩25,066 | ₩25,147 | -0.48% | 6.5만 |
|---|
| 2026.09.02 | ₩25,227 | ₩25,267 | ₩24,933 | ₩25,267 | +0.16% | 9.5만 |
|---|
| 2026.09.01 | ₩25,040 | ₩25,233 | ₩24,879 | ₩25,227 | +0.75% | 18.4만 |
|---|
| 2026.08.31 | ₩25,173 | ₩25,240 | ₩24,986 | ₩25,213 | +0.16% | 12.7만 |
|---|
| 2026.08.28 | ₩25,240 | ₩25,387 | ₩25,147 | ₩25,213 | -0.11% | 9.8만 |
|---|
| 2026.08.27 | ₩25,173 | ₩25,407 | ₩25,173 | ₩25,253 | +0.32% | 11만 |
|---|
| 2026.08.26 | ₩25,374 | ₩25,427 | ₩25,173 | ₩25,213 | -0.63% | 21만 |
|---|
| 2026.08.25 | ₩25,387 | ₩25,467 | ₩25,280 | ₩25,400 | +0.05% | 10.6만 |
|---|
| 2026.08.24 | ₩25,347 | ₩25,427 | ₩25,307 | ₩25,387 | +0.16% | 8.4만 |
|---|
| 2026.08.21 | ₩25,333 | ₩25,440 | ₩25,240 | ₩25,320 | -0.05% | 10.8만 |
|---|
| 2026.08.20 | ₩25,360 | ₩25,601 | ₩25,333 | ₩25,374 | +0.05% | 4.6만 |
|---|
| 2026.08.19 | ₩25,414 | ₩25,641 | ₩25,333 | ₩25,440 | +0.11% | 10.7만 |
|---|
| 2026.08.18 | ₩25,267 | ₩25,534 | ₩25,267 | ₩25,453 | +0.74% | 8.7만 |
|---|
| 2026.08.17 | ₩25,440 | ₩25,534 | ₩25,280 | ₩25,374 | -0.26% | 10만 |
|---|
| 2026.08.14 | ₩25,507 | ₩25,667 | ₩25,387 | ₩25,507 | 0.00% | 11.9만 |
|---|
| 2026.08.13 | ₩25,641 | ₩25,710 | ₩25,420 | ₩25,587 | -0.21% | 14.8만 |
|---|
| 2026.08.12 | ₩25,721 | ₩25,734 | ₩25,387 | ₩25,654 | -0.26% | 13.3만 |
|---|
| 2026.08.11 | ₩25,547 | ₩25,753 | ₩25,507 | ₩25,707 | +0.63% | 5.8만 |
|---|
| 2026.08.10 | ₩25,520 | ₩25,761 | ₩25,507 | ₩25,614 | +0.37% | 7.5만 |
|---|
| 2026.08.07 | ₩25,440 | ₩25,587 | ₩25,379 | ₩25,561 | +0.47% | 7.1만 |
|---|
| 2026.08.06 | ₩25,374 | ₩25,480 | ₩25,360 | ₩25,454 | +0.32% | 8.3만 |
|---|
| 2026.08.05 | ₩25,374 | ₩25,601 | ₩25,307 | ₩25,520 | +0.58% | 10.9만 |
|---|
| 2026.08.04 | ₩25,374 | ₩25,472 | ₩25,360 | ₩25,400 | +0.11% | 8.6만 |
|---|
| 2026.08.03 | ₩25,387 | ₩25,601 | ₩25,374 | ₩25,374 | -0.05% | 7.6만 |
|---|
| 2026.07.31 | ₩25,360 | ₩25,507 | ₩25,307 | ₩25,480 | +0.47% | 12.3만 |
|---|
| 2026.07.30 | ₩25,333 | ₩25,400 | ₩25,318 | ₩25,387 | +0.21% | 5.8만 |
|---|
| 2026.07.29 | ₩25,374 | ₩25,507 | ₩25,360 | ₩25,400 | +0.10% | 6.5만 |
|---|
| 2026.07.28 | ₩25,347 | ₩25,520 | ₩25,307 | ₩25,374 | +0.11% | 8.4만 |
|---|
| 2026.07.27 | ₩25,387 | ₩25,534 | ₩25,320 | ₩25,320 | -0.26% | 7.2만 |
|---|
| 2026.07.24 | ₩25,360 | ₩25,494 | ₩25,360 | ₩25,387 | +0.11% | 4.3만 |
|---|
| 2026.07.23 | ₩25,333 | ₩25,440 | ₩25,307 | ₩25,374 | +0.16% | 6.8만 |
|---|
| 2026.07.22 | ₩25,360 | ₩25,458 | ₩25,267 | ₩25,374 | +0.05% | 6.6만 |
|---|
| 2026.07.21 | ₩25,507 | ₩25,520 | ₩25,387 | ₩25,400 | -0.42% | 6.8만 |
|---|
| 2026.07.20 | ₩25,547 | ₩25,547 | ₩25,387 | ₩25,507 | -0.16% | 4.6만 |
|---|
| 2026.07.17 | ₩25,414 | ₩25,520 | ₩25,374 | ₩25,520 | +0.42% | 7.3만 |
|---|
| 2026.07.16 | ₩25,387 | ₩25,534 | ₩25,374 | ₩25,534 | +0.58% | 6.2만 |
|---|
| 2026.07.15 | ₩25,440 | ₩25,507 | ₩25,360 | ₩25,507 | +0.26% | 7.8만 |
|---|
| 2026.07.14 | ₩25,240 | ₩25,374 | ₩25,240 | ₩25,360 | +0.48% | 7.3만 |
|---|
| 2026.07.13 | ₩25,147 | ₩25,293 | ₩25,147 | ₩25,293 | +0.58% | 6.4만 |
|---|
| 2026.07.10 | ₩25,267 | ₩25,267 | ₩25,133 | ₩25,200 | -0.26% | 4.8만 |
|---|
| 2026.07.09 | ₩25,253 | ₩25,253 | ₩25,147 | ₩25,213 | -0.16% | 8.1만 |
|---|
| 2026.07.08 | ₩25,333 | ₩25,333 | ₩25,173 | ₩25,187 | -0.58% | 7.6만 |
|---|
| 2026.07.07 | ₩25,227 | ₩25,333 | ₩25,147 | ₩25,320 | +0.37% | 9.8만 |
|---|
| 2026.07.06 | ₩25,307 | ₩25,360 | ₩25,133 | ₩25,267 | -0.16% | 9.1만 |
|---|
| 2026.07.02 | ₩25,320 | ₩25,480 | ₩25,213 | ₩25,253 | -0.26% | 6만 |
|---|
| 2026.07.01 | ₩25,013 | ₩25,414 | ₩25,013 | ₩25,293 | +1.12% | 12.5만 |
|---|
| 2026.06.30 | ₩25,347 | ₩25,467 | ₩25,026 | ₩25,106 | -0.95% | 34.2만 |
|---|
| 2026.06.29 | ₩25,601 | ₩25,681 | ₩25,561 | ₩25,614 | +0.05% | 9만 |
|---|
| 2026.06.26 | ₩25,574 | ₩25,641 | ₩25,574 | ₩25,601 | +0.10% | 5.5만 |
|---|
| 2026.06.25 | ₩25,667 | ₩25,734 | ₩25,601 | ₩25,614 | -0.21% | 6.8만 |
|---|
| 2026.06.24 | ₩25,721 | ₩25,828 | ₩25,707 | ₩25,721 | 0.00% | 7.2만 |
|---|
| 2026.06.23 | ₩25,587 | ₩25,734 | ₩25,587 | ₩25,707 | +0.47% | 6.7만 |
|---|
| 2026.06.22 | ₩25,828 | ₩25,924 | ₩25,614 | ₩25,681 | -0.57% | 7만 |
|---|
| 2026.06.18 | ₩25,707 | ₩25,841 | ₩25,681 | ₩25,814 | +0.42% | 4.5만 |
|---|
| 2026.06.17 | ₩25,761 | ₩25,841 | ₩25,601 | ₩25,667 | -0.36% | 9.6만 |
|---|
| 2026.06.16 | ₩25,975 | ₩26,041 | ₩25,721 | ₩25,801 | -0.67% | 10.5만 |
|---|
| 2026.06.15 | ₩25,934 | ₩26,081 | ₩25,868 | ₩25,868 | -0.26% | 5.4만 |
|---|
| 2026.06.12 | ₩25,881 | ₩25,961 | ₩25,868 | ₩25,934 | +0.21% | 5.3만 |
|---|
| 2026.06.11 | ₩25,908 | ₩25,975 | ₩25,868 | ₩25,961 | +0.21% | 7.7만 |
|---|
| 2026.06.10 | ₩25,975 | ₩26,055 | ₩25,854 | ₩25,948 | -0.10% | 5.7만 |
|---|
| 2026.06.09 | ₩25,921 | ₩26,095 | ₩25,881 | ₩25,961 | +0.15% | 21.5만 |
|---|
| 2026.06.08 | ₩25,948 | ₩26,028 | ₩25,881 | ₩25,975 | +0.10% | 4.6만 |
|---|
| 2026.06.05 | ₩26,055 | ₩26,161 | ₩25,908 | ₩25,948 | -0.41% | 10.4만 |
|---|
| 2026.06.04 | ₩26,028 | ₩26,295 | ₩26,028 | ₩26,108 | +0.31% | 7.6만 |
|---|
| 2026.06.03 | ₩26,282 | ₩26,322 | ₩26,015 | ₩26,121 | -0.61% | 13.5만 |
|---|
| 2026.06.02 | ₩26,348 | ₩26,362 | ₩26,215 | ₩26,215 | -0.51% | 5.4만 |
|---|
| 2026.06.01 | ₩26,375 | ₩26,495 | ₩26,215 | ₩26,268 | -0.41% | 4.6만 |
|---|
| 2026.05.29 | ₩26,455 | ₩26,482 | ₩26,282 | ₩26,282 | -0.66% | 8.6만 |
|---|
| 2026.05.28 | ₩26,348 | ₩26,469 | ₩26,348 | ₩26,388 | +0.15% | 6.1만 |
|---|
| 2026.05.27 | ₩26,308 | ₩26,498 | ₩26,238 | ₩26,335 | +0.10% | 6만 |
|---|
| 2026.05.26 | ₩26,175 | ₩26,348 | ₩26,175 | ₩26,242 | +0.26% | 3.9만 |
|---|
| 2026.05.22 | ₩26,175 | ₩26,242 | ₩26,148 | ₩26,161 | -0.05% | 3.6만 |
|---|
| 2026.05.21 | ₩26,148 | ₩26,268 | ₩26,121 | ₩26,215 | +0.26% | 3.7만 |
|---|
| 2026.05.20 | ₩26,148 | ₩26,268 | ₩26,137 | ₩26,175 | +0.10% | 6.6만 |
|---|
| 2026.05.19 | ₩26,242 | ₩26,308 | ₩26,148 | ₩26,215 | -0.10% | 7.5만 |
|---|
| 2026.05.18 | ₩26,282 | ₩26,415 | ₩26,175 | ₩26,295 | +0.05% | 9.2만 |
|---|
| 2026.05.15 | ₩26,175 | ₩26,469 | ₩26,175 | ₩26,388 | +0.82% | 6.7만 |
|---|
| 2026.05.14 | ₩26,388 | ₩26,562 | ₩26,228 | ₩26,362 | -0.10% | 6.6만 |
|---|
| 2026.05.13 | ₩26,362 | ₩26,535 | ₩26,242 | ₩26,362 | 0.00% | 6만 |
|---|
| 2026.05.12 | ₩26,188 | ₩26,375 | ₩26,042 | ₩26,322 | +0.51% | 9.2만 |
|---|
| 2026.05.11 | ₩26,095 | ₩26,242 | ₩26,035 | ₩26,228 | +0.51% | 5.3만 |
|---|
| 2026.05.08 | ₩26,041 | ₩26,095 | ₩25,961 | ₩26,095 | +0.21% | 6.8만 |
|---|
| 2026.05.07 | ₩26,028 | ₩26,041 | ₩25,828 | ₩26,015 | -0.05% | 4.9만 |
|---|
| 2026.05.06 | ₩25,908 | ₩26,041 | ₩25,908 | ₩25,961 | +0.21% | 7.5만 |
|---|
| 2026.05.05 | ₩25,814 | ₩25,974 | ₩25,747 | ₩25,828 | +0.05% | 7.2만 |
|---|
| 2026.05.04 | ₩25,881 | ₩25,961 | ₩25,774 | ₩25,828 | -0.21% | 3.6만 |
|---|
| 2026.05.01 | ₩25,928 | ₩26,013 | ₩25,841 | ₩25,934 | +0.03% | 5.9만 |
|---|
| 2026.04.30 | ₩25,761 | ₩26,041 | ₩25,761 | ₩25,948 | +0.73% | 10.2만 |
|---|
| 2026.04.29 | ₩25,868 | ₩25,883 | ₩25,721 | ₩25,801 | -0.26% | 4.5만 |
|---|
| 2026.04.28 | ₩25,801 | ₩25,894 | ₩25,733 | ₩25,828 | +0.10% | 9.9만 |
|---|
| 2026.04.27 | ₩25,975 | ₩26,041 | ₩25,734 | ₩25,881 | -0.36% | 10.8만 |
|---|
| 2026.04.24 | ₩25,881 | ₩25,975 | ₩25,770 | ₩25,975 | +0.36% | 8.4만 |
|---|
| 2026.04.23 | ₩25,908 | ₩25,921 | ₩25,734 | ₩25,908 | 0.00% | 12.2만 |
|---|
| 2026.04.22 | ₩25,788 | ₩25,948 | ₩25,774 | ₩25,934 | +0.57% | 6.1만 |
|---|
| 2026.04.21 | ₩25,854 | ₩25,961 | ₩25,774 | ₩25,801 | -0.21% | 3.3만 |
|---|
| 2026.04.20 | ₩25,948 | ₩25,975 | ₩25,721 | ₩25,867 | -0.31% | 3.7만 |
|---|
| 2026.04.17 | ₩26,028 | ₩26,055 | ₩25,854 | ₩25,988 | -0.15% | 7.5만 |
|---|
| 2026.04.16 | ₩26,095 | ₩26,095 | ₩25,934 | ₩26,028 | -0.26% | 6.2만 |
|---|
| 2026.04.15 | ₩26,028 | ₩26,135 | ₩25,681 | ₩26,068 | +0.15% | 8.5만 |
|---|
| 2026.04.14 | ₩25,734 | ₩26,001 | ₩25,734 | ₩25,908 | +0.67% | 10.5만 |
|---|
| 2026.04.13 | ₩25,667 | ₩25,814 | ₩25,587 | ₩25,694 | +0.10% | 9.1만 |
|---|
| 2026.04.10 | ₩25,694 | ₩25,934 | ₩25,641 | ₩25,734 | +0.16% | 5.4만 |
|---|
| 2026.04.09 | ₩25,667 | ₩25,788 | ₩25,587 | ₩25,734 | +0.26% | 6.8만 |
|---|
| 2026.04.08 | ₩25,814 | ₩25,814 | ₩25,580 | ₩25,654 | -0.62% | 10.8만 |
|---|
| 2026.04.07 | ₩25,694 | ₩25,761 | ₩25,561 | ₩25,667 | -0.10% | 4.8만 |
|---|
| 2026.04.06 | ₩25,587 | ₩25,707 | ₩25,574 | ₩25,694 | +0.42% | 5.1만 |
|---|
| 2026.04.02 | ₩25,374 | ₩25,707 | ₩25,374 | ₩25,641 | +1.05% | 3.8만 |
|---|
| 2026.04.01 | ₩25,427 | ₩25,707 | ₩25,319 | ₩25,547 | +0.47% | 7.2만 |
|---|
| 2026.03.31 | ₩25,520 | ₩25,641 | ₩25,227 | ₩25,280 | -0.94% | 48.1만 |
|---|
| 2026.03.30 | ₩25,507 | ₩25,881 | ₩25,387 | ₩25,721 | +0.84% | 12.3만 |
|---|
| 2026.03.27 | ₩25,534 | ₩25,707 | ₩25,280 | ₩25,507 | -0.10% | 15만 |
|---|
| 2026.03.26 | ₩25,841 | ₩25,961 | ₩25,534 | ₩25,694 | -0.57% | 9.7만 |
|---|
| 2026.03.25 | ₩25,908 | ₩25,966 | ₩25,561 | ₩25,894 | -0.05% | 23.3만 |
|---|
| 2026.03.24 | ₩25,601 | ₩25,908 | ₩25,574 | ₩25,721 | +0.47% | 8.1만 |
|---|
| 2026.03.23 | ₩25,908 | ₩26,428 | ₩25,414 | ₩25,774 | -0.52% | 20.9만 |
|---|
| 2026.03.20 | ₩25,841 | ₩25,908 | ₩25,774 | ₩25,841 | 0.00% | 7.4만 |
|---|
| 2026.03.19 | ₩25,841 | ₩25,975 | ₩25,774 | ₩25,961 | +0.47% | 10만 |
|---|
| 2026.03.18 | ₩25,854 | ₩26,015 | ₩25,788 | ₩25,854 | 0.00% | 11.2만 |
|---|
| 2026.03.17 | ₩25,961 | ₩26,108 | ₩25,861 | ₩25,921 | -0.15% | 11.5만 |
|---|
| 2026.03.16 | ₩26,122 | ₩26,135 | ₩25,801 | ₩25,988 | -0.51% | 11만 |
|---|
| 2026.03.13 | ₩26,255 | ₩26,255 | ₩25,908 | ₩25,988 | -1.02% | 12.9만 |
|---|
| 2026.03.12 | ₩26,268 | ₩26,375 | ₩26,081 | ₩26,161 | -0.41% | 8.1만 |
|---|
| 2026.03.11 | ₩26,348 | ₩26,442 | ₩26,175 | ₩26,228 | -0.46% | 13.4만 |
|---|
| 2026.03.10 | ₩26,535 | ₩26,535 | ₩26,308 | ₩26,362 | -0.65% | 1 |
|---|
| 2026.03.09 | ₩26,495 | ₩26,495 | ₩26,268 | ₩26,482 | -0.05% | 1 |
|---|
| 2026.03.06 | ₩26,442 | ₩26,522 | ₩26,295 | ₩26,469 | +0.10% | 1 |
|---|
| 2026.03.05 | ₩26,589 | ₩26,589 | ₩26,295 | ₩26,562 | -0.10% | 1 |
|---|
| 2026.03.04 | ₩26,362 | ₩26,589 | ₩26,268 | ₩26,549 | +0.71% | 1 |
|---|
| 2026.03.03 | ₩26,242 | ₩26,482 | ₩26,055 | ₩26,482 | +0.92% | 1 |
|---|
| 2026.03.02 | ₩26,362 | ₩26,549 | ₩26,041 | ₩26,509 | +0.56% | 1 |
|---|
| 2026.02.27 | ₩26,495 | ₩26,509 | ₩26,108 | ₩26,442 | -0.20% | 1 |
|---|
| 2026.02.26 | ₩26,682 | ₩26,682 | ₩26,402 | ₩26,495 | -0.70% | 13.3만 |
|---|
| 2026.02.25 | ₩26,549 | ₩26,669 | ₩26,522 | ₩26,602 | +0.20% | 1 |
|---|
| 2026.02.24 | ₩26,709 | ₩26,776 | ₩26,402 | ₩26,549 | -0.60% | 1 |
|---|
| 2026.02.23 | ₩26,802 | ₩26,869 | ₩26,709 | ₩26,744 | -0.22% | 1 |
|---|
| 2026.02.20 | ₩26,829 | ₩26,843 | ₩26,709 | ₩26,843 | +0.05% | 6.4만 |
|---|
| 2026.02.19 | ₩26,869 | ₩26,909 | ₩26,656 | ₩26,816 | -0.20% | 8.5만 |
|---|
| 2026.02.18 | ₩26,669 | ₩26,936 | ₩26,669 | ₩26,789 | +0.45% | 19.8만 |
|---|
| 2026.02.17 | ₩26,870 | ₩26,949 | ₩26,603 | ₩26,709 | -0.60% | 13.8만 |
|---|
| 2026.02.13 | ₩26,896 | ₩26,936 | ₩26,722 | ₩26,829 | -0.25% | 7.1만 |
|---|
| 2026.02.12 | ₩26,936 | ₩27,043 | ₩26,762 | ₩26,789 | -0.55% | 6.3만 |
|---|
| 2026.02.11 | ₩26,936 | ₩27,083 | ₩26,789 | ₩26,896 | -0.15% | 12.1만 |
|---|
| 2026.02.10 | ₩27,003 | ₩27,083 | ₩26,923 | ₩26,923 | -0.30% | 5.8만 |
|---|
| 2026.02.09 | ₩27,043 | ₩27,083 | ₩26,909 | ₩26,909 | -0.49% | 10.2만 |
|---|
| 2026.02.06 | ₩26,949 | ₩27,043 | ₩26,936 | ₩27,030 | +0.30% | 4.5만 |
|---|
| 2026.02.05 | ₩26,963 | ₩27,110 | ₩26,896 | ₩26,936 | -0.10% | 2.7만 |
|---|
| 2026.02.04 | ₩27,056 | ₩27,110 | ₩26,936 | ₩27,096 | +0.15% | 10.3만 |
|---|
| 2026.02.03 | ₩27,216 | ₩27,230 | ₩26,989 | ₩27,136 | -0.29% | 3.8만 |
|---|
| 2026.02.02 | ₩27,176 | ₩27,270 | ₩27,056 | ₩27,143 | -0.12% | 5.3만 |
|---|
| 2026.01.30 | ₩27,003 | ₩27,270 | ₩27,003 | ₩27,243 | +0.89% | 5.8만 |
|---|
| 2026.01.29 | ₩27,163 | ₩27,163 | ₩26,923 | ₩27,110 | -0.20% | 10.1만 |
|---|
| 2026.01.28 | ₩27,243 | ₩27,243 | ₩26,883 | ₩27,163 | -0.29% | 8.2만 |
|---|
| 2026.01.27 | ₩27,257 | ₩27,297 | ₩26,923 | ₩27,190 | -0.24% | 7.6만 |
|---|
| 2026.01.26 | ₩27,043 | ₩27,337 | ₩26,843 | ₩27,297 | +0.94% | 10.6만 |
|---|
| 2026.01.23 | ₩26,709 | ₩26,936 | ₩26,709 | ₩26,909 | +0.75% | 6만 |
|---|
| 2026.01.22 | ₩26,709 | ₩26,816 | ₩26,522 | ₩26,776 | +0.25% | 7.6만 |
|---|
| 2026.01.21 | ₩26,696 | ₩26,722 | ₩26,362 | ₩26,682 | -0.05% | 9.7만 |
|---|
| 2026.01.20 | ₩26,589 | ₩26,696 | ₩26,442 | ₩26,642 | +0.20% | 7.6만 |
|---|
| 2026.01.16 | ₩26,736 | ₩26,776 | ₩26,589 | ₩26,722 | -0.05% | 9.4만 |
|---|
| 2026.01.15 | ₩26,869 | ₩27,110 | ₩26,669 | ₩26,776 | -0.35% | 17.1만 |
|---|
| 2026.01.14 | ₩26,415 | ₩26,682 | ₩26,322 | ₩26,669 | +0.96% | 11.9만 |
|---|
| 2026.01.13 | ₩26,282 | ₩26,429 | ₩26,255 | ₩26,402 | +0.46% | 11.8만 |
|---|
| 2026.01.12 | ₩26,215 | ₩26,375 | ₩26,121 | ₩26,255 | +0.15% | 15.7만 |
|---|
| 2026.01.09 | ₩26,348 | ₩26,482 | ₩26,202 | ₩26,348 | 0.00% | 19.7만 |
|---|
| 2026.01.08 | ₩26,295 | ₩26,520 | ₩26,122 | ₩26,322 | +0.10% | 10.7만 |
|---|
| 2026.01.07 | ₩26,121 | ₩26,322 | ₩26,121 | ₩26,295 | +0.66% | 11.9만 |
|---|
| 2026.01.06 | ₩26,108 | ₩26,175 | ₩25,961 | ₩26,068 | -0.15% | 14.3만 |
|---|
| 2026.01.05 | ₩26,175 | ₩26,188 | ₩25,895 | ₩26,041 | -0.51% | 13.7만 |
|---|
| 2026.01.02 | ₩25,788 | ₩26,095 | ₩25,727 | ₩26,068 | +1.09% | 13만 |
|---|
| 2025.12.31 | ₩25,868 | ₩25,868 | ₩25,587 | ₩25,774 | -0.36% | 35.5만 |
|---|
| 2025.12.30 | ₩26,135 | ₩26,228 | ₩25,921 | ₩26,175 | +0.15% | 34.9만 |
|---|
| 2025.12.29 | ₩25,961 | ₩26,135 | ₩25,801 | ₩25,988 | +0.10% | 26.1만 |
|---|
| 2025.12.26 | ₩25,814 | ₩25,950 | ₩25,707 | ₩25,948 | +0.52% | 24.4만 |
|---|
| 2025.12.24 | ₩25,761 | ₩25,849 | ₩25,654 | ₩25,774 | +0.05% | 12.1만 |
|---|
| 2025.12.23 | ₩25,587 | ₩25,761 | ₩25,534 | ₩25,694 | +0.42% | 32.5만 |
|---|
| 2025.12.22 | ₩25,828 | ₩25,907 | ₩25,587 | ₩25,654 | -0.67% | 24.8만 |
|---|
| 2025.12.19 | ₩25,814 | ₩25,961 | ₩25,814 | ₩25,868 | +0.21% | 20.2만 |
|---|
| 2025.12.18 | ₩25,948 | ₩26,273 | ₩25,734 | ₩25,868 | -0.31% | 23.8만 |
|---|
| 2025.12.17 | ₩26,001 | ₩26,041 | ₩25,854 | ₩25,948 | -0.21% | 29.7만 |
|---|
| 2025.12.16 | ₩26,028 | ₩26,202 | ₩25,988 | ₩26,081 | +0.21% | 20.1만 |
|---|
| 2025.12.15 | ₩26,161 | ₩26,375 | ₩25,948 | ₩26,041 | -0.46% | 22.7만 |
|---|
| 2025.12.12 | ₩26,402 | ₩26,429 | ₩26,081 | ₩26,161 | -0.91% | 18.5만 |
|---|
| 2025.12.11 | ₩26,589 | ₩26,669 | ₩26,375 | ₩26,469 | -0.45% | 16.5만 |
|---|
| 2025.12.10 | ₩26,495 | ₩26,616 | ₩26,442 | ₩26,549 | +0.20% | 10.4만 |
|---|
| 2025.12.09 | ₩26,469 | ₩26,669 | ₩26,429 | ₩26,495 | +0.10% | 14.9만 |
|---|
| 2025.12.08 | ₩26,362 | ₩26,549 | ₩26,188 | ₩26,509 | +0.56% | 15.5만 |
|---|
| 2025.12.05 | ₩26,295 | ₩26,442 | ₩26,242 | ₩26,375 | +0.30% | 12.3만 |
|---|
| 2025.12.04 | ₩26,602 | ₩26,896 | ₩26,215 | ₩26,375 | -0.85% | 30.7만 |
|---|
| 2025.12.03 | ₩26,335 | ₩26,575 | ₩26,202 | ₩26,562 | +0.86% | 15.1만 |
|---|
| 2025.12.02 | ₩26,268 | ₩26,522 | ₩26,255 | ₩26,295 | +0.10% | 19.1만 |
|---|
| 2025.12.01 | ₩26,175 | ₩26,455 | ₩26,108 | ₩26,308 | +0.51% | 12.8만 |
|---|
| 2025.11.28 | ₩26,175 | ₩26,308 | ₩26,028 | ₩26,308 | +0.51% | 11.6만 |
|---|
| 2025.11.26 | ₩26,175 | ₩26,308 | ₩26,041 | ₩26,175 | 0.00% | 15.1만 |
|---|
| 2025.11.25 | ₩26,175 | ₩26,175 | ₩25,881 | ₩26,121 | -0.20% | 16.2만 |
|---|
| 2025.11.24 | ₩26,148 | ₩26,442 | ₩26,108 | ₩26,175 | +0.10% | 12.3만 |
|---|
| 2025.11.21 | ₩26,055 | ₩26,335 | ₩25,747 | ₩26,121 | +0.26% | 13.8만 |
|---|
| 2025.11.20 | ₩26,722 | ₩26,813 | ₩25,921 | ₩26,161 | -2.10% | 23만 |
|---|
| 2025.11.19 | ₩26,936 | ₩27,030 | ₩26,642 | ₩26,669 | -0.99% | 10.2만 |
|---|
| 2025.11.18 | ₩26,976 | ₩27,150 | ₩26,763 | ₩27,070 | +0.35% | 7.4만 |
|---|
| 2025.11.17 | ₩27,083 | ₩27,236 | ₩26,482 | ₩27,056 | -0.10% | 22.4만 |
|---|
| 2025.11.14 | ₩27,016 | ₩27,203 | ₩26,990 | ₩27,176 | +0.59% | 7.9만 |
|---|
| 2025.11.13 | ₩27,243 | ₩27,335 | ₩26,976 | ₩27,136 | -0.39% | 13.6만 |
|---|
| 2025.11.12 | ₩27,524 | ₩27,601 | ₩27,255 | ₩27,363 | -0.58% | 13.3만 |
|---|
| 2025.11.11 | ₩27,657 | ₩27,697 | ₩27,524 | ₩27,537 | -0.43% | 5.5만 |
|---|
| 2025.11.10 | ₩27,724 | ₩28,044 | ₩27,584 | ₩27,697 | -0.10% | 9만 |
|---|
| 2025.11.07 | ₩27,737 | ₩27,746 | ₩27,484 | ₩27,644 | -0.34% | 11.8만 |
|---|
| 2025.11.06 | ₩27,924 | ₩27,924 | ₩27,711 | ₩27,724 | -0.72% | 9.5만 |
|---|
| 2025.11.05 | ₩27,724 | ₩28,058 | ₩27,724 | ₩27,804 | +0.29% | 8.5만 |
|---|
| 2025.11.04 | ₩27,831 | ₩28,002 | ₩27,711 | ₩27,751 | -0.29% | 9.3만 |
|---|
| 2025.11.03 | ₩28,044 | ₩28,083 | ₩27,737 | ₩27,817 | -0.81% | 8.3만 |
|---|
| 2025.10.31 | ₩28,044 | ₩28,125 | ₩27,817 | ₩27,991 | -0.19% | 11.6만 |
|---|
| 2025.10.30 | ₩28,138 | ₩28,178 | ₩28,038 | ₩28,071 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩28,258 | ₩28,298 | ₩28,044 | ₩28,165 | -0.33% | 9.6만 |
|---|
| 2025.10.28 | ₩28,098 | ₩28,258 | ₩28,044 | ₩28,191 | +0.33% | 7.7만 |
|---|
| 2025.10.27 | ₩27,964 | ₩28,178 | ₩27,964 | ₩28,151 | +0.67% | 7.3만 |
|---|
| 2025.10.24 | ₩28,004 | ₩28,111 | ₩27,938 | ₩27,991 | -0.05% | 4.9만 |
|---|
| 2025.10.23 | ₩27,964 | ₩28,018 | ₩27,871 | ₩27,978 | +0.05% | 7.2만 |
|---|
| 2025.10.22 | ₩28,138 | ₩28,138 | ₩27,871 | ₩27,924 | -0.76% | 6.2만 |
|---|
| 2025.10.21 | ₩28,018 | ₩28,218 | ₩28,018 | ₩28,111 | +0.33% | 5.3만 |
|---|
| 2025.10.20 | ₩27,871 | ₩28,048 | ₩27,791 | ₩27,951 | +0.29% | 5.8만 |
|---|
| 2025.10.17 | ₩28,085 | ₩28,085 | ₩27,644 | ₩27,791 | -1.05% | 13.6만 |
|---|
| 2025.10.16 | ₩27,991 | ₩28,285 | ₩27,844 | ₩28,151 | +0.57% | 6.3만 |
|---|
| 2025.10.15 | ₩27,898 | ₩28,044 | ₩27,764 | ₩27,911 | +0.05% | 14.9만 |
|---|
| 2025.10.14 | ₩27,978 | ₩27,978 | ₩27,510 | ₩27,671 | -1.10% | 6.1만 |
|---|
| 2025.10.13 | ₩28,058 | ₩28,111 | ₩27,764 | ₩27,924 | -0.48% | 5.2만 |
|---|
| 2025.10.10 | ₩28,258 | ₩28,285 | ₩27,777 | ₩27,857 | -1.42% | 5만 |
|---|