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 | ₩25,355 | ₩25,362 | ₩25,235 | ₩25,355 | 0.00% | 12.8만 |
| 2026.10.08 | ₩25,248 | ₩25,382 | ₩25,152 | ₩25,382 | +0.53% | 9.7만 |
| 2026.10.07 | ₩25,275 | ₩25,368 | ₩25,115 | ₩25,315 | +0.16% | 11.8만 |
| 2026.10.06 | ₩25,221 | ₩25,435 | ₩25,061 | ₩25,408 | +0.74% | 9.7만 |
| 2026.10.05 | ₩25,328 | ₩25,400 | ₩25,115 | ₩25,302 | -0.11% | 7.3만 |
| 2026.10.02 | ₩25,422 | ₩25,529 | ₩25,315 | ₩25,355 | -0.26% | 13.3만 |
| 2026.10.01 | ₩25,435 | ₩25,489 | ₩25,235 | ₩25,449 | +0.05% | 10.4만 |
| 2026.09.30 | ₩25,155 | ₩25,489 | ₩25,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,489 |
| +1.33% |
| 19.3만 |
| 2026.09.29 | ₩25,542 | ₩25,709 | ₩25,508 | ₩25,662 | +0.47% | 6.2만 |
|---|
| 2026.09.28 | ₩25,649 | ₩25,716 | ₩25,595 | ₩25,649 | 0.00% | 5.8만 |
|---|
| 2026.09.25 | ₩25,529 | ₩25,889 | ₩25,449 | ₩25,649 | +0.47% | 13.7만 |
|---|
| 2026.09.24 | ₩25,629 | ₩25,676 | ₩25,542 | ₩25,595 | -0.13% | 15만 |
|---|
| 2026.09.23 | ₩25,636 | ₩25,863 | ₩25,529 | ₩25,662 | +0.10% | 15만 |
|---|
| 2026.09.22 | ₩25,636 | ₩25,682 | ₩25,489 | ₩25,662 | +0.10% | 15.1만 |
|---|
| 2026.09.21 | ₩25,408 | ₩25,662 | ₩25,382 | ₩25,649 | +0.95% | 15.7만 |
|---|
| 2026.09.18 | ₩25,302 | ₩25,542 | ₩25,302 | ₩25,515 | +0.84% | 8.3만 |
|---|
| 2026.09.17 | ₩25,261 | ₩25,449 | ₩25,261 | ₩25,422 | +0.63% | 19.8만 |
|---|
| 2026.09.16 | ₩25,115 | ₩25,302 | ₩25,021 | ₩25,261 | +0.59% | 6.1만 |
|---|
| 2026.09.15 | ₩25,115 | ₩25,115 | ₩24,994 | ₩25,061 | -0.21% | 7.7만 |
|---|
| 2026.09.14 | ₩24,861 | ₩25,208 | ₩24,807 | ₩25,074 | +0.86% | 17만 |
|---|
| 2026.09.11 | ₩24,901 | ₩25,195 | ₩24,861 | ₩25,034 | +0.54% | 6.2만 |
|---|
| 2026.09.10 | ₩24,981 | ₩25,201 | ₩24,794 | ₩24,861 | -0.48% | 22.7만 |
|---|
| 2026.09.09 | ₩25,074 | ₩25,171 | ₩25,021 | ₩25,034 | -0.16% | 8.7만 |
|---|
| 2026.09.08 | ₩25,248 | ₩25,288 | ₩25,141 | ₩25,141 | -0.42% | 10.3만 |
|---|
| 2026.09.04 | ₩25,181 | ₩25,288 | ₩25,141 | ₩25,141 | -0.16% | 7.1만 |
|---|
| 2026.09.03 | ₩25,275 | ₩25,275 | ₩25,074 | ₩25,155 | -0.48% | 6.5만 |
|---|
| 2026.09.02 | ₩25,235 | ₩25,275 | ₩24,941 | ₩25,275 | +0.16% | 9.5만 |
|---|
| 2026.09.01 | ₩25,048 | ₩25,241 | ₩24,887 | ₩25,235 | +0.75% | 18.4만 |
|---|
| 2026.08.31 | ₩25,181 | ₩25,248 | ₩24,994 | ₩25,221 | +0.16% | 12.7만 |
|---|
| 2026.08.28 | ₩25,248 | ₩25,395 | ₩25,155 | ₩25,221 | -0.11% | 9.8만 |
|---|
| 2026.08.27 | ₩25,181 | ₩25,416 | ₩25,181 | ₩25,261 | +0.32% | 11만 |
|---|
| 2026.08.26 | ₩25,382 | ₩25,435 | ₩25,181 | ₩25,221 | -0.63% | 21만 |
|---|
| 2026.08.25 | ₩25,395 | ₩25,475 | ₩25,288 | ₩25,408 | +0.05% | 10.6만 |
|---|
| 2026.08.24 | ₩25,355 | ₩25,435 | ₩25,315 | ₩25,395 | +0.16% | 8.4만 |
|---|
| 2026.08.21 | ₩25,342 | ₩25,449 | ₩25,248 | ₩25,328 | -0.05% | 10.8만 |
|---|
| 2026.08.20 | ₩25,368 | ₩25,609 | ₩25,342 | ₩25,382 | +0.05% | 4.6만 |
|---|
| 2026.08.19 | ₩25,422 | ₩25,649 | ₩25,342 | ₩25,449 | +0.11% | 10.7만 |
|---|
| 2026.08.18 | ₩25,275 | ₩25,542 | ₩25,275 | ₩25,461 | +0.74% | 8.7만 |
|---|
| 2026.08.17 | ₩25,449 | ₩25,542 | ₩25,288 | ₩25,382 | -0.26% | 10만 |
|---|
| 2026.08.14 | ₩25,515 | ₩25,675 | ₩25,395 | ₩25,515 | 0.00% | 11.9만 |
|---|
| 2026.08.13 | ₩25,649 | ₩25,718 | ₩25,428 | ₩25,595 | -0.21% | 14.8만 |
|---|
| 2026.08.12 | ₩25,729 | ₩25,742 | ₩25,395 | ₩25,662 | -0.26% | 13.3만 |
|---|
| 2026.08.11 | ₩25,555 | ₩25,762 | ₩25,515 | ₩25,716 | +0.63% | 5.8만 |
|---|
| 2026.08.10 | ₩25,529 | ₩25,769 | ₩25,515 | ₩25,622 | +0.37% | 7.5만 |
|---|
| 2026.08.07 | ₩25,449 | ₩25,595 | ₩25,387 | ₩25,569 | +0.47% | 7.1만 |
|---|
| 2026.08.06 | ₩25,382 | ₩25,489 | ₩25,368 | ₩25,462 | +0.32% | 8.3만 |
|---|
| 2026.08.05 | ₩25,382 | ₩25,609 | ₩25,315 | ₩25,529 | +0.58% | 10.9만 |
|---|
| 2026.08.04 | ₩25,382 | ₩25,480 | ₩25,368 | ₩25,408 | +0.11% | 8.6만 |
|---|
| 2026.08.03 | ₩25,395 | ₩25,609 | ₩25,382 | ₩25,382 | -0.05% | 7.6만 |
|---|
| 2026.07.31 | ₩25,368 | ₩25,515 | ₩25,315 | ₩25,489 | +0.47% | 12.3만 |
|---|
| 2026.07.30 | ₩25,342 | ₩25,408 | ₩25,327 | ₩25,395 | +0.21% | 5.8만 |
|---|
| 2026.07.29 | ₩25,382 | ₩25,515 | ₩25,368 | ₩25,408 | +0.10% | 6.5만 |
|---|
| 2026.07.28 | ₩25,355 | ₩25,529 | ₩25,315 | ₩25,382 | +0.11% | 8.4만 |
|---|
| 2026.07.27 | ₩25,395 | ₩25,542 | ₩25,328 | ₩25,328 | -0.26% | 7.2만 |
|---|
| 2026.07.24 | ₩25,368 | ₩25,502 | ₩25,368 | ₩25,395 | +0.11% | 4.3만 |
|---|
| 2026.07.23 | ₩25,342 | ₩25,449 | ₩25,315 | ₩25,382 | +0.16% | 6.8만 |
|---|
| 2026.07.22 | ₩25,368 | ₩25,466 | ₩25,275 | ₩25,382 | +0.05% | 6.6만 |
|---|
| 2026.07.21 | ₩25,515 | ₩25,529 | ₩25,395 | ₩25,408 | -0.42% | 6.8만 |
|---|
| 2026.07.20 | ₩25,555 | ₩25,555 | ₩25,395 | ₩25,515 | -0.16% | 4.6만 |
|---|
| 2026.07.17 | ₩25,422 | ₩25,529 | ₩25,382 | ₩25,529 | +0.42% | 7.3만 |
|---|
| 2026.07.16 | ₩25,395 | ₩25,542 | ₩25,382 | ₩25,542 | +0.58% | 6.2만 |
|---|
| 2026.07.15 | ₩25,449 | ₩25,515 | ₩25,368 | ₩25,515 | +0.26% | 7.8만 |
|---|
| 2026.07.14 | ₩25,248 | ₩25,382 | ₩25,248 | ₩25,368 | +0.48% | 7.3만 |
|---|
| 2026.07.13 | ₩25,155 | ₩25,302 | ₩25,155 | ₩25,301 | +0.58% | 6.4만 |
|---|
| 2026.07.10 | ₩25,275 | ₩25,275 | ₩25,141 | ₩25,208 | -0.26% | 4.8만 |
|---|
| 2026.07.09 | ₩25,261 | ₩25,261 | ₩25,155 | ₩25,221 | -0.16% | 8.1만 |
|---|
| 2026.07.08 | ₩25,342 | ₩25,342 | ₩25,181 | ₩25,195 | -0.58% | 7.6만 |
|---|
| 2026.07.07 | ₩25,235 | ₩25,342 | ₩25,155 | ₩25,328 | +0.37% | 9.8만 |
|---|
| 2026.07.06 | ₩25,315 | ₩25,368 | ₩25,141 | ₩25,275 | -0.16% | 9.1만 |
|---|
| 2026.07.02 | ₩25,328 | ₩25,489 | ₩25,221 | ₩25,261 | -0.26% | 6만 |
|---|
| 2026.07.01 | ₩25,021 | ₩25,422 | ₩25,021 | ₩25,302 | +1.12% | 12.5만 |
|---|
| 2026.06.30 | ₩25,355 | ₩25,475 | ₩25,034 | ₩25,115 | -0.95% | 34.2만 |
|---|
| 2026.06.29 | ₩25,609 | ₩25,689 | ₩25,569 | ₩25,622 | +0.05% | 9만 |
|---|
| 2026.06.26 | ₩25,582 | ₩25,649 | ₩25,582 | ₩25,609 | +0.10% | 5.5만 |
|---|
| 2026.06.25 | ₩25,676 | ₩25,742 | ₩25,609 | ₩25,622 | -0.21% | 6.8만 |
|---|
| 2026.06.24 | ₩25,729 | ₩25,836 | ₩25,716 | ₩25,729 | 0.00% | 7.2만 |
|---|
| 2026.06.23 | ₩25,595 | ₩25,742 | ₩25,595 | ₩25,716 | +0.47% | 6.7만 |
|---|
| 2026.06.22 | ₩25,836 | ₩25,932 | ₩25,622 | ₩25,689 | -0.57% | 7만 |
|---|
| 2026.06.18 | ₩25,716 | ₩25,849 | ₩25,689 | ₩25,823 | +0.42% | 4.5만 |
|---|
| 2026.06.17 | ₩25,769 | ₩25,849 | ₩25,609 | ₩25,676 | -0.36% | 9.6만 |
|---|
| 2026.06.16 | ₩25,983 | ₩26,050 | ₩25,729 | ₩25,809 | -0.67% | 10.5만 |
|---|
| 2026.06.15 | ₩25,943 | ₩26,090 | ₩25,876 | ₩25,876 | -0.26% | 5.4만 |
|---|
| 2026.06.12 | ₩25,889 | ₩25,970 | ₩25,876 | ₩25,943 | +0.21% | 5.3만 |
|---|
| 2026.06.11 | ₩25,916 | ₩25,983 | ₩25,876 | ₩25,970 | +0.21% | 7.7만 |
|---|
| 2026.06.10 | ₩25,983 | ₩26,063 | ₩25,863 | ₩25,956 | -0.10% | 5.7만 |
|---|
| 2026.06.09 | ₩25,929 | ₩26,103 | ₩25,889 | ₩25,970 | +0.15% | 21.5만 |
|---|
| 2026.06.08 | ₩25,956 | ₩26,036 | ₩25,889 | ₩25,983 | +0.10% | 4.6만 |
|---|
| 2026.06.05 | ₩26,063 | ₩26,170 | ₩25,916 | ₩25,956 | -0.41% | 10.4만 |
|---|
| 2026.06.04 | ₩26,036 | ₩26,303 | ₩26,036 | ₩26,116 | +0.31% | 7.6만 |
|---|
| 2026.06.03 | ₩26,290 | ₩26,330 | ₩26,023 | ₩26,130 | -0.61% | 13.5만 |
|---|
| 2026.06.02 | ₩26,357 | ₩26,370 | ₩26,223 | ₩26,223 | -0.51% | 5.4만 |
|---|
| 2026.06.01 | ₩26,384 | ₩26,504 | ₩26,223 | ₩26,277 | -0.41% | 4.6만 |
|---|
| 2026.05.29 | ₩26,464 | ₩26,491 | ₩26,290 | ₩26,290 | -0.66% | 8.6만 |
|---|
| 2026.05.28 | ₩26,357 | ₩26,477 | ₩26,357 | ₩26,397 | +0.15% | 6.1만 |
|---|
| 2026.05.27 | ₩26,317 | ₩26,507 | ₩26,246 | ₩26,344 | +0.10% | 6만 |
|---|
| 2026.05.26 | ₩26,183 | ₩26,357 | ₩26,183 | ₩26,250 | +0.26% | 3.9만 |
|---|
| 2026.05.22 | ₩26,183 | ₩26,250 | ₩26,157 | ₩26,170 | -0.05% | 3.6만 |
|---|
| 2026.05.21 | ₩26,157 | ₩26,277 | ₩26,130 | ₩26,223 | +0.26% | 3.7만 |
|---|
| 2026.05.20 | ₩26,157 | ₩26,277 | ₩26,146 | ₩26,183 | +0.10% | 6.6만 |
|---|
| 2026.05.19 | ₩26,250 | ₩26,317 | ₩26,157 | ₩26,223 | -0.10% | 7.5만 |
|---|
| 2026.05.18 | ₩26,290 | ₩26,424 | ₩26,183 | ₩26,303 | +0.05% | 9.2만 |
|---|
| 2026.05.15 | ₩26,183 | ₩26,477 | ₩26,183 | ₩26,397 | +0.82% | 6.7만 |
|---|
| 2026.05.14 | ₩26,397 | ₩26,571 | ₩26,237 | ₩26,370 | -0.10% | 6.6만 |
|---|
| 2026.05.13 | ₩26,370 | ₩26,544 | ₩26,250 | ₩26,370 | 0.00% | 6만 |
|---|
| 2026.05.12 | ₩26,197 | ₩26,384 | ₩26,050 | ₩26,330 | +0.51% | 9.2만 |
|---|
| 2026.05.11 | ₩26,103 | ₩26,250 | ₩26,043 | ₩26,237 | +0.51% | 5.3만 |
|---|
| 2026.05.08 | ₩26,050 | ₩26,103 | ₩25,970 | ₩26,103 | +0.21% | 6.8만 |
|---|
| 2026.05.07 | ₩26,036 | ₩26,050 | ₩25,836 | ₩26,023 | -0.05% | 4.9만 |
|---|
| 2026.05.06 | ₩25,916 | ₩26,050 | ₩25,916 | ₩25,970 | +0.21% | 7.5만 |
|---|
| 2026.05.05 | ₩25,823 | ₩25,983 | ₩25,756 | ₩25,836 | +0.05% | 7.2만 |
|---|
| 2026.05.04 | ₩25,889 | ₩25,970 | ₩25,782 | ₩25,836 | -0.21% | 3.6만 |
|---|
| 2026.05.01 | ₩25,936 | ₩26,022 | ₩25,849 | ₩25,943 | +0.03% | 5.9만 |
|---|
| 2026.04.30 | ₩25,769 | ₩26,050 | ₩25,769 | ₩25,956 | +0.73% | 10.2만 |
|---|
| 2026.04.29 | ₩25,876 | ₩25,892 | ₩25,729 | ₩25,809 | -0.26% | 4.5만 |
|---|
| 2026.04.28 | ₩25,809 | ₩25,903 | ₩25,741 | ₩25,836 | +0.10% | 9.9만 |
|---|
| 2026.04.27 | ₩25,983 | ₩26,050 | ₩25,742 | ₩25,889 | -0.36% | 10.8만 |
|---|
| 2026.04.24 | ₩25,889 | ₩25,983 | ₩25,778 | ₩25,983 | +0.36% | 8.4만 |
|---|
| 2026.04.23 | ₩25,916 | ₩25,929 | ₩25,742 | ₩25,916 | 0.00% | 12.2만 |
|---|
| 2026.04.22 | ₩25,796 | ₩25,956 | ₩25,782 | ₩25,943 | +0.57% | 6.1만 |
|---|
| 2026.04.21 | ₩25,863 | ₩25,969 | ₩25,782 | ₩25,809 | -0.21% | 3.3만 |
|---|
| 2026.04.20 | ₩25,956 | ₩25,983 | ₩25,729 | ₩25,875 | -0.31% | 3.7만 |
|---|
| 2026.04.17 | ₩26,036 | ₩26,063 | ₩25,863 | ₩25,996 | -0.15% | 7.5만 |
|---|
| 2026.04.16 | ₩26,103 | ₩26,103 | ₩25,943 | ₩26,036 | -0.26% | 6.2만 |
|---|
| 2026.04.15 | ₩26,036 | ₩26,143 | ₩25,689 | ₩26,076 | +0.15% | 8.5만 |
|---|
| 2026.04.14 | ₩25,742 | ₩26,010 | ₩25,742 | ₩25,916 | +0.67% | 10.5만 |
|---|
| 2026.04.13 | ₩25,676 | ₩25,823 | ₩25,595 | ₩25,702 | +0.10% | 9.1만 |
|---|
| 2026.04.10 | ₩25,702 | ₩25,943 | ₩25,649 | ₩25,742 | +0.16% | 5.4만 |
|---|
| 2026.04.09 | ₩25,676 | ₩25,796 | ₩25,595 | ₩25,742 | +0.26% | 6.8만 |
|---|
| 2026.04.08 | ₩25,823 | ₩25,823 | ₩25,589 | ₩25,662 | -0.62% | 10.8만 |
|---|
| 2026.04.07 | ₩25,702 | ₩25,769 | ₩25,569 | ₩25,676 | -0.10% | 4.8만 |
|---|
| 2026.04.06 | ₩25,595 | ₩25,716 | ₩25,582 | ₩25,702 | +0.42% | 5.1만 |
|---|
| 2026.04.02 | ₩25,382 | ₩25,716 | ₩25,382 | ₩25,649 | +1.05% | 3.8만 |
|---|
| 2026.04.01 | ₩25,435 | ₩25,716 | ₩25,327 | ₩25,555 | +0.47% | 7.2만 |
|---|
| 2026.03.31 | ₩25,529 | ₩25,649 | ₩25,235 | ₩25,288 | -0.94% | 48.1만 |
|---|
| 2026.03.30 | ₩25,515 | ₩25,889 | ₩25,395 | ₩25,729 | +0.84% | 12.3만 |
|---|
| 2026.03.27 | ₩25,542 | ₩25,716 | ₩25,288 | ₩25,515 | -0.10% | 15만 |
|---|
| 2026.03.26 | ₩25,849 | ₩25,970 | ₩25,542 | ₩25,702 | -0.57% | 9.7만 |
|---|
| 2026.03.25 | ₩25,916 | ₩25,974 | ₩25,569 | ₩25,903 | -0.05% | 23.3만 |
|---|
| 2026.03.24 | ₩25,609 | ₩25,916 | ₩25,582 | ₩25,729 | +0.47% | 8.1만 |
|---|
| 2026.03.23 | ₩25,916 | ₩26,437 | ₩25,422 | ₩25,782 | -0.52% | 20.9만 |
|---|
| 2026.03.20 | ₩25,849 | ₩25,916 | ₩25,782 | ₩25,849 | 0.00% | 7.4만 |
|---|
| 2026.03.19 | ₩25,849 | ₩25,983 | ₩25,782 | ₩25,970 | +0.47% | 10만 |
|---|
| 2026.03.18 | ₩25,863 | ₩26,023 | ₩25,796 | ₩25,863 | 0.00% | 11.2만 |
|---|
| 2026.03.17 | ₩25,970 | ₩26,116 | ₩25,869 | ₩25,929 | -0.15% | 11.5만 |
|---|
| 2026.03.16 | ₩26,130 | ₩26,143 | ₩25,809 | ₩25,996 | -0.51% | 11만 |
|---|
| 2026.03.13 | ₩26,263 | ₩26,263 | ₩25,916 | ₩25,996 | -1.02% | 12.9만 |
|---|
| 2026.03.12 | ₩26,277 | ₩26,383 | ₩26,090 | ₩26,170 | -0.41% | 8.1만 |
|---|
| 2026.03.11 | ₩26,357 | ₩26,450 | ₩26,183 | ₩26,237 | -0.46% | 13.4만 |
|---|
| 2026.03.10 | ₩26,544 | ₩26,544 | ₩26,317 | ₩26,370 | -0.65% | 1 |
|---|
| 2026.03.09 | ₩26,504 | ₩26,504 | ₩26,277 | ₩26,491 | -0.05% | 1 |
|---|
| 2026.03.06 | ₩26,450 | ₩26,530 | ₩26,303 | ₩26,477 | +0.10% | 1 |
|---|
| 2026.03.05 | ₩26,597 | ₩26,597 | ₩26,303 | ₩26,571 | -0.10% | 1 |
|---|
| 2026.03.04 | ₩26,370 | ₩26,597 | ₩26,277 | ₩26,557 | +0.71% | 1 |
|---|
| 2026.03.03 | ₩26,250 | ₩26,491 | ₩26,063 | ₩26,491 | +0.92% | 1 |
|---|
| 2026.03.02 | ₩26,370 | ₩26,557 | ₩26,050 | ₩26,517 | +0.56% | 1 |
|---|
| 2026.02.27 | ₩26,504 | ₩26,517 | ₩26,116 | ₩26,450 | -0.20% | 1 |
|---|
| 2026.02.26 | ₩26,691 | ₩26,691 | ₩26,410 | ₩26,504 | -0.70% | 13.3만 |
|---|
| 2026.02.25 | ₩26,557 | ₩26,678 | ₩26,531 | ₩26,611 | +0.20% | 1 |
|---|
| 2026.02.24 | ₩26,718 | ₩26,784 | ₩26,410 | ₩26,557 | -0.60% | 1 |
|---|
| 2026.02.23 | ₩26,811 | ₩26,878 | ₩26,718 | ₩26,753 | -0.22% | 1 |
|---|
| 2026.02.20 | ₩26,838 | ₩26,851 | ₩26,718 | ₩26,851 | +0.05% | 6.4만 |
|---|
| 2026.02.19 | ₩26,878 | ₩26,918 | ₩26,664 | ₩26,824 | -0.20% | 8.5만 |
|---|
| 2026.02.18 | ₩26,678 | ₩26,945 | ₩26,678 | ₩26,798 | +0.45% | 19.8만 |
|---|
| 2026.02.17 | ₩26,878 | ₩26,958 | ₩26,612 | ₩26,718 | -0.60% | 13.8만 |
|---|
| 2026.02.13 | ₩26,905 | ₩26,945 | ₩26,731 | ₩26,838 | -0.25% | 7.1만 |
|---|
| 2026.02.12 | ₩26,945 | ₩27,052 | ₩26,771 | ₩26,798 | -0.55% | 6.3만 |
|---|
| 2026.02.11 | ₩26,945 | ₩27,092 | ₩26,798 | ₩26,905 | -0.15% | 12.1만 |
|---|
| 2026.02.10 | ₩27,011 | ₩27,092 | ₩26,931 | ₩26,931 | -0.30% | 5.8만 |
|---|
| 2026.02.09 | ₩27,052 | ₩27,092 | ₩26,918 | ₩26,918 | -0.49% | 10.2만 |
|---|
| 2026.02.06 | ₩26,958 | ₩27,052 | ₩26,945 | ₩27,038 | +0.30% | 4.5만 |
|---|
| 2026.02.05 | ₩26,971 | ₩27,118 | ₩26,905 | ₩26,945 | -0.10% | 2.7만 |
|---|
| 2026.02.04 | ₩27,065 | ₩27,118 | ₩26,945 | ₩27,105 | +0.15% | 10.3만 |
|---|
| 2026.02.03 | ₩27,225 | ₩27,238 | ₩26,998 | ₩27,145 | -0.29% | 3.8만 |
|---|
| 2026.02.02 | ₩27,185 | ₩27,279 | ₩27,065 | ₩27,152 | -0.12% | 5.3만 |
|---|
| 2026.01.30 | ₩27,011 | ₩27,279 | ₩27,011 | ₩27,252 | +0.89% | 5.8만 |
|---|
| 2026.01.29 | ₩27,172 | ₩27,172 | ₩26,931 | ₩27,118 | -0.20% | 10.1만 |
|---|
| 2026.01.28 | ₩27,252 | ₩27,252 | ₩26,891 | ₩27,172 | -0.29% | 8.2만 |
|---|
| 2026.01.27 | ₩27,265 | ₩27,305 | ₩26,931 | ₩27,199 | -0.24% | 7.6만 |
|---|
| 2026.01.26 | ₩27,052 | ₩27,345 | ₩26,851 | ₩27,305 | +0.94% | 10.6만 |
|---|
| 2026.01.23 | ₩26,718 | ₩26,945 | ₩26,718 | ₩26,918 | +0.75% | 6만 |
|---|
| 2026.01.22 | ₩26,718 | ₩26,824 | ₩26,531 | ₩26,784 | +0.25% | 7.6만 |
|---|
| 2026.01.21 | ₩26,704 | ₩26,731 | ₩26,370 | ₩26,691 | -0.05% | 9.7만 |
|---|
| 2026.01.20 | ₩26,597 | ₩26,704 | ₩26,450 | ₩26,651 | +0.20% | 7.6만 |
|---|
| 2026.01.16 | ₩26,744 | ₩26,784 | ₩26,598 | ₩26,731 | -0.05% | 9.4만 |
|---|
| 2026.01.15 | ₩26,878 | ₩27,118 | ₩26,678 | ₩26,784 | -0.35% | 17.1만 |
|---|
| 2026.01.14 | ₩26,424 | ₩26,691 | ₩26,330 | ₩26,678 | +0.96% | 11.9만 |
|---|
| 2026.01.13 | ₩26,290 | ₩26,437 | ₩26,263 | ₩26,410 | +0.46% | 11.8만 |
|---|
| 2026.01.12 | ₩26,223 | ₩26,384 | ₩26,130 | ₩26,263 | +0.15% | 15.7만 |
|---|
| 2026.01.09 | ₩26,357 | ₩26,490 | ₩26,210 | ₩26,357 | 0.00% | 19.7만 |
|---|
| 2026.01.08 | ₩26,303 | ₩26,529 | ₩26,130 | ₩26,330 | +0.10% | 10.7만 |
|---|
| 2026.01.07 | ₩26,130 | ₩26,330 | ₩26,130 | ₩26,303 | +0.66% | 11.9만 |
|---|
| 2026.01.06 | ₩26,116 | ₩26,183 | ₩25,970 | ₩26,076 | -0.15% | 14.3만 |
|---|
| 2026.01.05 | ₩26,183 | ₩26,197 | ₩25,903 | ₩26,050 | -0.51% | 13.7만 |
|---|
| 2026.01.02 | ₩25,796 | ₩26,103 | ₩25,736 | ₩26,076 | +1.09% | 13만 |
|---|
| 2025.12.31 | ₩25,876 | ₩25,876 | ₩25,596 | ₩25,782 | -0.36% | 35.5만 |
|---|
| 2025.12.30 | ₩26,143 | ₩26,237 | ₩25,929 | ₩26,183 | +0.15% | 34.9만 |
|---|
| 2025.12.29 | ₩25,970 | ₩26,143 | ₩25,809 | ₩25,996 | +0.10% | 26.1만 |
|---|
| 2025.12.26 | ₩25,822 | ₩25,958 | ₩25,716 | ₩25,956 | +0.52% | 24.4만 |
|---|
| 2025.12.24 | ₩25,769 | ₩25,857 | ₩25,662 | ₩25,782 | +0.05% | 12.1만 |
|---|
| 2025.12.23 | ₩25,595 | ₩25,769 | ₩25,542 | ₩25,702 | +0.42% | 32.5만 |
|---|
| 2025.12.22 | ₩25,836 | ₩25,916 | ₩25,595 | ₩25,662 | -0.67% | 24.8만 |
|---|
| 2025.12.19 | ₩25,823 | ₩25,970 | ₩25,823 | ₩25,876 | +0.21% | 20.2만 |
|---|
| 2025.12.18 | ₩25,956 | ₩26,281 | ₩25,742 | ₩25,876 | -0.31% | 23.8만 |
|---|
| 2025.12.17 | ₩26,010 | ₩26,050 | ₩25,863 | ₩25,956 | -0.21% | 29.7만 |
|---|
| 2025.12.16 | ₩26,036 | ₩26,210 | ₩25,996 | ₩26,090 | +0.21% | 20.1만 |
|---|
| 2025.12.15 | ₩26,170 | ₩26,384 | ₩25,956 | ₩26,050 | -0.46% | 22.7만 |
|---|
| 2025.12.12 | ₩26,410 | ₩26,437 | ₩26,090 | ₩26,170 | -0.91% | 18.5만 |
|---|
| 2025.12.11 | ₩26,597 | ₩26,677 | ₩26,384 | ₩26,477 | -0.45% | 16.5만 |
|---|
| 2025.12.10 | ₩26,504 | ₩26,624 | ₩26,450 | ₩26,557 | +0.20% | 10.4만 |
|---|
| 2025.12.09 | ₩26,477 | ₩26,678 | ₩26,437 | ₩26,504 | +0.10% | 14.9만 |
|---|
| 2025.12.08 | ₩26,370 | ₩26,557 | ₩26,197 | ₩26,517 | +0.56% | 15.5만 |
|---|
| 2025.12.05 | ₩26,303 | ₩26,450 | ₩26,250 | ₩26,384 | +0.30% | 12.3만 |
|---|
| 2025.12.04 | ₩26,611 | ₩26,905 | ₩26,223 | ₩26,384 | -0.85% | 30.7만 |
|---|
| 2025.12.03 | ₩26,344 | ₩26,584 | ₩26,210 | ₩26,571 | +0.86% | 15.1만 |
|---|
| 2025.12.02 | ₩26,277 | ₩26,531 | ₩26,263 | ₩26,303 | +0.10% | 19.1만 |
|---|
| 2025.12.01 | ₩26,183 | ₩26,464 | ₩26,116 | ₩26,317 | +0.51% | 12.8만 |
|---|
| 2025.11.28 | ₩26,183 | ₩26,317 | ₩26,036 | ₩26,317 | +0.51% | 11.6만 |
|---|
| 2025.11.26 | ₩26,183 | ₩26,317 | ₩26,050 | ₩26,183 | 0.00% | 15.1만 |
|---|
| 2025.11.25 | ₩26,183 | ₩26,183 | ₩25,889 | ₩26,130 | -0.20% | 16.2만 |
|---|
| 2025.11.24 | ₩26,157 | ₩26,450 | ₩26,116 | ₩26,183 | +0.10% | 12.3만 |
|---|
| 2025.11.21 | ₩26,063 | ₩26,344 | ₩25,756 | ₩26,130 | +0.26% | 13.8만 |
|---|
| 2025.11.20 | ₩26,731 | ₩26,821 | ₩25,929 | ₩26,170 | -2.10% | 23만 |
|---|
| 2025.11.19 | ₩26,945 | ₩27,038 | ₩26,651 | ₩26,678 | -0.99% | 10.2만 |
|---|
| 2025.11.18 | ₩26,985 | ₩27,158 | ₩26,771 | ₩27,078 | +0.35% | 7.4만 |
|---|
| 2025.11.17 | ₩27,092 | ₩27,245 | ₩26,491 | ₩27,065 | -0.10% | 22.4만 |
|---|
| 2025.11.14 | ₩27,025 | ₩27,212 | ₩26,998 | ₩27,185 | +0.59% | 7.9만 |
|---|
| 2025.11.13 | ₩27,252 | ₩27,344 | ₩26,985 | ₩27,145 | -0.39% | 13.6만 |
|---|
| 2025.11.12 | ₩27,532 | ₩27,609 | ₩27,264 | ₩27,372 | -0.58% | 13.3만 |
|---|
| 2025.11.11 | ₩27,666 | ₩27,706 | ₩27,532 | ₩27,546 | -0.43% | 5.5만 |
|---|
| 2025.11.10 | ₩27,733 | ₩28,053 | ₩27,593 | ₩27,706 | -0.10% | 9만 |
|---|
| 2025.11.07 | ₩27,746 | ₩27,755 | ₩27,492 | ₩27,653 | -0.34% | 11.8만 |
|---|
| 2025.11.06 | ₩27,933 | ₩27,933 | ₩27,720 | ₩27,733 | -0.72% | 9.5만 |
|---|
| 2025.11.05 | ₩27,733 | ₩28,067 | ₩27,733 | ₩27,813 | +0.29% | 8.5만 |
|---|
| 2025.11.04 | ₩27,840 | ₩28,011 | ₩27,720 | ₩27,760 | -0.29% | 9.3만 |
|---|
| 2025.11.03 | ₩28,053 | ₩28,092 | ₩27,746 | ₩27,826 | -0.81% | 8.3만 |
|---|
| 2025.10.31 | ₩28,053 | ₩28,134 | ₩27,826 | ₩28,000 | -0.19% | 11.6만 |
|---|
| 2025.10.30 | ₩28,147 | ₩28,187 | ₩28,047 | ₩28,080 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩28,267 | ₩28,307 | ₩28,053 | ₩28,174 | -0.33% | 9.6만 |
|---|
| 2025.10.28 | ₩28,107 | ₩28,267 | ₩28,053 | ₩28,200 | +0.33% | 7.7만 |
|---|
| 2025.10.27 | ₩27,973 | ₩28,187 | ₩27,973 | ₩28,160 | +0.67% | 7.3만 |
|---|
| 2025.10.24 | ₩28,013 | ₩28,120 | ₩27,947 | ₩28,000 | -0.05% | 4.9만 |
|---|
| 2025.10.23 | ₩27,973 | ₩28,027 | ₩27,880 | ₩27,987 | +0.05% | 7.2만 |
|---|
| 2025.10.22 | ₩28,147 | ₩28,147 | ₩27,880 | ₩27,933 | -0.76% | 6.2만 |
|---|
| 2025.10.21 | ₩28,027 | ₩28,227 | ₩28,027 | ₩28,120 | +0.33% | 5.3만 |
|---|
| 2025.10.20 | ₩27,880 | ₩28,057 | ₩27,800 | ₩27,960 | +0.29% | 5.8만 |
|---|
| 2025.10.17 | ₩28,094 | ₩28,094 | ₩27,653 | ₩27,800 | -1.05% | 13.6만 |
|---|
| 2025.10.16 | ₩28,000 | ₩28,294 | ₩27,853 | ₩28,160 | +0.57% | 6.3만 |
|---|
| 2025.10.15 | ₩27,907 | ₩28,053 | ₩27,773 | ₩27,920 | +0.05% | 14.9만 |
|---|
| 2025.10.14 | ₩27,987 | ₩27,987 | ₩27,519 | ₩27,679 | -1.10% | 6.1만 |
|---|
| 2025.10.13 | ₩28,067 | ₩28,120 | ₩27,773 | ₩27,933 | -0.48% | 5.2만 |
|---|
| 2025.10.10 | ₩28,267 | ₩28,294 | ₩27,786 | ₩27,866 | -1.42% | 5만 |
|---|