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 | ₩25,359 | ₩25,365 | ₩25,239 | ₩25,359 | 0.00% | 12.8만 |
| 2026.10.08 | ₩25,252 | ₩25,386 | ₩25,155 | ₩25,386 | +0.53% | 9.7만 |
| 2026.10.07 | ₩25,279 | ₩25,372 | ₩25,118 | ₩25,319 | +0.16% | 11.8만 |
| 2026.10.06 | ₩25,225 | ₩25,439 | ₩25,065 | ₩25,412 | +0.74% | 9.7만 |
| 2026.10.05 | ₩25,332 | ₩25,404 | ₩25,118 | ₩25,305 | -0.11% | 7.3만 |
| 2026.10.02 | ₩25,426 | ₩25,532 | ₩25,319 | ₩25,359 | -0.26% | 13.3만 |
| 2026.10.01 | ₩25,439 | ₩25,492 | ₩25,239 | ₩25,452 | +0.05% | 10.4만 |
| 2026.09.30 | ₩25,158 | ₩25,492 | ₩25,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,492 |
| +1.33% |
| 19.3만 |
| 2026.09.29 | ₩25,546 | ₩25,713 | ₩25,512 | ₩25,666 | +0.47% | 6.2만 |
|---|
| 2026.09.28 | ₩25,653 | ₩25,720 | ₩25,599 | ₩25,653 | 0.00% | 5.8만 |
|---|
| 2026.09.25 | ₩25,532 | ₩25,893 | ₩25,452 | ₩25,653 | +0.47% | 13.7만 |
|---|
| 2026.09.24 | ₩25,633 | ₩25,679 | ₩25,546 | ₩25,599 | -0.13% | 15만 |
|---|
| 2026.09.23 | ₩25,639 | ₩25,867 | ₩25,533 | ₩25,666 | +0.10% | 15만 |
|---|
| 2026.09.22 | ₩25,639 | ₩25,686 | ₩25,492 | ₩25,666 | +0.10% | 15.1만 |
|---|
| 2026.09.21 | ₩25,412 | ₩25,666 | ₩25,386 | ₩25,653 | +0.95% | 15.7만 |
|---|
| 2026.09.18 | ₩25,305 | ₩25,546 | ₩25,305 | ₩25,519 | +0.84% | 8.3만 |
|---|
| 2026.09.17 | ₩25,265 | ₩25,452 | ₩25,265 | ₩25,426 | +0.63% | 19.8만 |
|---|
| 2026.09.16 | ₩25,118 | ₩25,305 | ₩25,025 | ₩25,265 | +0.59% | 6.1만 |
|---|
| 2026.09.15 | ₩25,118 | ₩25,118 | ₩24,998 | ₩25,065 | -0.21% | 7.7만 |
|---|
| 2026.09.14 | ₩24,864 | ₩25,212 | ₩24,811 | ₩25,078 | +0.86% | 17만 |
|---|
| 2026.09.11 | ₩24,905 | ₩25,198 | ₩24,865 | ₩25,038 | +0.54% | 6.2만 |
|---|
| 2026.09.10 | ₩24,985 | ₩25,204 | ₩24,798 | ₩24,864 | -0.48% | 22.7만 |
|---|
| 2026.09.09 | ₩25,078 | ₩25,175 | ₩25,025 | ₩25,038 | -0.16% | 8.7만 |
|---|
| 2026.09.08 | ₩25,252 | ₩25,292 | ₩25,145 | ₩25,145 | -0.42% | 10.3만 |
|---|
| 2026.09.04 | ₩25,185 | ₩25,292 | ₩25,145 | ₩25,145 | -0.16% | 7.1만 |
|---|
| 2026.09.03 | ₩25,279 | ₩25,279 | ₩25,078 | ₩25,158 | -0.48% | 6.5만 |
|---|
| 2026.09.02 | ₩25,239 | ₩25,279 | ₩24,945 | ₩25,279 | +0.16% | 9.5만 |
|---|
| 2026.09.01 | ₩25,052 | ₩25,245 | ₩24,891 | ₩25,239 | +0.75% | 18.4만 |
|---|
| 2026.08.31 | ₩25,185 | ₩25,252 | ₩24,998 | ₩25,225 | +0.16% | 12.7만 |
|---|
| 2026.08.28 | ₩25,252 | ₩25,399 | ₩25,158 | ₩25,225 | -0.11% | 9.8만 |
|---|
| 2026.08.27 | ₩25,185 | ₩25,419 | ₩25,185 | ₩25,265 | +0.32% | 11만 |
|---|
| 2026.08.26 | ₩25,386 | ₩25,439 | ₩25,185 | ₩25,225 | -0.63% | 21만 |
|---|
| 2026.08.25 | ₩25,399 | ₩25,479 | ₩25,292 | ₩25,412 | +0.05% | 10.6만 |
|---|
| 2026.08.24 | ₩25,359 | ₩25,439 | ₩25,319 | ₩25,399 | +0.16% | 8.4만 |
|---|
| 2026.08.21 | ₩25,345 | ₩25,452 | ₩25,252 | ₩25,332 | -0.05% | 10.8만 |
|---|
| 2026.08.20 | ₩25,372 | ₩25,613 | ₩25,345 | ₩25,386 | +0.05% | 4.6만 |
|---|
| 2026.08.19 | ₩25,426 | ₩25,653 | ₩25,345 | ₩25,452 | +0.11% | 10.7만 |
|---|
| 2026.08.18 | ₩25,279 | ₩25,546 | ₩25,279 | ₩25,465 | +0.74% | 8.7만 |
|---|
| 2026.08.17 | ₩25,452 | ₩25,546 | ₩25,292 | ₩25,386 | -0.26% | 10만 |
|---|
| 2026.08.14 | ₩25,519 | ₩25,679 | ₩25,399 | ₩25,519 | 0.00% | 11.9만 |
|---|
| 2026.08.13 | ₩25,653 | ₩25,722 | ₩25,432 | ₩25,599 | -0.21% | 14.8만 |
|---|
| 2026.08.12 | ₩25,733 | ₩25,746 | ₩25,399 | ₩25,666 | -0.26% | 13.3만 |
|---|
| 2026.08.11 | ₩25,559 | ₩25,766 | ₩25,519 | ₩25,720 | +0.63% | 5.8만 |
|---|
| 2026.08.10 | ₩25,532 | ₩25,773 | ₩25,519 | ₩25,626 | +0.37% | 7.5만 |
|---|
| 2026.08.07 | ₩25,452 | ₩25,599 | ₩25,391 | ₩25,573 | +0.47% | 7.1만 |
|---|
| 2026.08.06 | ₩25,386 | ₩25,492 | ₩25,372 | ₩25,466 | +0.32% | 8.3만 |
|---|
| 2026.08.05 | ₩25,386 | ₩25,613 | ₩25,319 | ₩25,532 | +0.58% | 10.9만 |
|---|
| 2026.08.04 | ₩25,386 | ₩25,484 | ₩25,372 | ₩25,412 | +0.11% | 8.6만 |
|---|
| 2026.08.03 | ₩25,399 | ₩25,613 | ₩25,386 | ₩25,386 | -0.05% | 7.6만 |
|---|
| 2026.07.31 | ₩25,372 | ₩25,519 | ₩25,319 | ₩25,492 | +0.47% | 12.3만 |
|---|
| 2026.07.30 | ₩25,345 | ₩25,412 | ₩25,330 | ₩25,399 | +0.21% | 5.8만 |
|---|
| 2026.07.29 | ₩25,386 | ₩25,519 | ₩25,372 | ₩25,412 | +0.10% | 6.5만 |
|---|
| 2026.07.28 | ₩25,359 | ₩25,532 | ₩25,319 | ₩25,386 | +0.11% | 8.4만 |
|---|
| 2026.07.27 | ₩25,399 | ₩25,546 | ₩25,332 | ₩25,332 | -0.26% | 7.2만 |
|---|
| 2026.07.24 | ₩25,372 | ₩25,506 | ₩25,372 | ₩25,399 | +0.11% | 4.3만 |
|---|
| 2026.07.23 | ₩25,345 | ₩25,452 | ₩25,319 | ₩25,386 | +0.16% | 6.8만 |
|---|
| 2026.07.22 | ₩25,372 | ₩25,470 | ₩25,279 | ₩25,386 | +0.05% | 6.6만 |
|---|
| 2026.07.21 | ₩25,519 | ₩25,532 | ₩25,399 | ₩25,412 | -0.42% | 6.8만 |
|---|
| 2026.07.20 | ₩25,559 | ₩25,559 | ₩25,399 | ₩25,519 | -0.16% | 4.6만 |
|---|
| 2026.07.17 | ₩25,426 | ₩25,532 | ₩25,386 | ₩25,532 | +0.42% | 7.3만 |
|---|
| 2026.07.16 | ₩25,399 | ₩25,546 | ₩25,386 | ₩25,546 | +0.58% | 6.2만 |
|---|
| 2026.07.15 | ₩25,452 | ₩25,519 | ₩25,372 | ₩25,519 | +0.26% | 7.8만 |
|---|
| 2026.07.14 | ₩25,252 | ₩25,386 | ₩25,252 | ₩25,372 | +0.48% | 7.3만 |
|---|
| 2026.07.13 | ₩25,158 | ₩25,305 | ₩25,158 | ₩25,305 | +0.58% | 6.4만 |
|---|
| 2026.07.10 | ₩25,279 | ₩25,279 | ₩25,145 | ₩25,212 | -0.26% | 4.8만 |
|---|
| 2026.07.09 | ₩25,265 | ₩25,265 | ₩25,158 | ₩25,225 | -0.16% | 8.1만 |
|---|
| 2026.07.08 | ₩25,345 | ₩25,345 | ₩25,185 | ₩25,198 | -0.58% | 7.6만 |
|---|
| 2026.07.07 | ₩25,239 | ₩25,345 | ₩25,159 | ₩25,332 | +0.37% | 9.8만 |
|---|
| 2026.07.06 | ₩25,319 | ₩25,372 | ₩25,145 | ₩25,279 | -0.16% | 9.1만 |
|---|
| 2026.07.02 | ₩25,332 | ₩25,492 | ₩25,225 | ₩25,265 | -0.26% | 6만 |
|---|
| 2026.07.01 | ₩25,025 | ₩25,426 | ₩25,025 | ₩25,305 | +1.12% | 12.5만 |
|---|
| 2026.06.30 | ₩25,359 | ₩25,479 | ₩25,038 | ₩25,118 | -0.95% | 34.2만 |
|---|
| 2026.06.29 | ₩25,613 | ₩25,693 | ₩25,573 | ₩25,626 | +0.05% | 9만 |
|---|
| 2026.06.26 | ₩25,586 | ₩25,653 | ₩25,586 | ₩25,613 | +0.10% | 5.5만 |
|---|
| 2026.06.25 | ₩25,679 | ₩25,746 | ₩25,613 | ₩25,626 | -0.21% | 6.8만 |
|---|
| 2026.06.24 | ₩25,733 | ₩25,840 | ₩25,720 | ₩25,733 | 0.00% | 7.2만 |
|---|
| 2026.06.23 | ₩25,599 | ₩25,746 | ₩25,599 | ₩25,720 | +0.47% | 6.7만 |
|---|
| 2026.06.22 | ₩25,840 | ₩25,936 | ₩25,626 | ₩25,693 | -0.57% | 7만 |
|---|
| 2026.06.18 | ₩25,720 | ₩25,853 | ₩25,693 | ₩25,826 | +0.42% | 4.5만 |
|---|
| 2026.06.17 | ₩25,773 | ₩25,853 | ₩25,613 | ₩25,679 | -0.36% | 9.6만 |
|---|
| 2026.06.16 | ₩25,987 | ₩26,054 | ₩25,733 | ₩25,813 | -0.67% | 10.5만 |
|---|
| 2026.06.15 | ₩25,947 | ₩26,094 | ₩25,880 | ₩25,880 | -0.26% | 5.4만 |
|---|
| 2026.06.12 | ₩25,893 | ₩25,973 | ₩25,880 | ₩25,947 | +0.21% | 5.3만 |
|---|
| 2026.06.11 | ₩25,920 | ₩25,987 | ₩25,880 | ₩25,973 | +0.21% | 7.7만 |
|---|
| 2026.06.10 | ₩25,987 | ₩26,067 | ₩25,867 | ₩25,960 | -0.10% | 5.7만 |
|---|
| 2026.06.09 | ₩25,933 | ₩26,107 | ₩25,893 | ₩25,973 | +0.15% | 21.5만 |
|---|
| 2026.06.08 | ₩25,960 | ₩26,040 | ₩25,893 | ₩25,987 | +0.10% | 4.6만 |
|---|
| 2026.06.05 | ₩26,067 | ₩26,174 | ₩25,920 | ₩25,960 | -0.41% | 10.4만 |
|---|
| 2026.06.04 | ₩26,040 | ₩26,307 | ₩26,040 | ₩26,120 | +0.31% | 7.6만 |
|---|
| 2026.06.03 | ₩26,294 | ₩26,334 | ₩26,027 | ₩26,134 | -0.61% | 13.5만 |
|---|
| 2026.06.02 | ₩26,361 | ₩26,374 | ₩26,227 | ₩26,227 | -0.51% | 5.4만 |
|---|
| 2026.06.01 | ₩26,388 | ₩26,508 | ₩26,227 | ₩26,281 | -0.41% | 4.6만 |
|---|
| 2026.05.29 | ₩26,468 | ₩26,494 | ₩26,294 | ₩26,294 | -0.66% | 8.6만 |
|---|
| 2026.05.28 | ₩26,361 | ₩26,481 | ₩26,361 | ₩26,401 | +0.15% | 6.1만 |
|---|
| 2026.05.27 | ₩26,321 | ₩26,510 | ₩26,250 | ₩26,347 | +0.10% | 6만 |
|---|
| 2026.05.26 | ₩26,187 | ₩26,361 | ₩26,187 | ₩26,254 | +0.26% | 3.9만 |
|---|
| 2026.05.22 | ₩26,187 | ₩26,254 | ₩26,160 | ₩26,174 | -0.05% | 3.6만 |
|---|
| 2026.05.21 | ₩26,160 | ₩26,281 | ₩26,134 | ₩26,227 | +0.26% | 3.7만 |
|---|
| 2026.05.20 | ₩26,160 | ₩26,281 | ₩26,150 | ₩26,187 | +0.10% | 6.6만 |
|---|
| 2026.05.19 | ₩26,254 | ₩26,321 | ₩26,160 | ₩26,227 | -0.10% | 7.5만 |
|---|
| 2026.05.18 | ₩26,294 | ₩26,428 | ₩26,187 | ₩26,307 | +0.05% | 9.2만 |
|---|
| 2026.05.15 | ₩26,187 | ₩26,481 | ₩26,187 | ₩26,401 | +0.82% | 6.7만 |
|---|
| 2026.05.14 | ₩26,401 | ₩26,575 | ₩26,241 | ₩26,374 | -0.10% | 6.6만 |
|---|
| 2026.05.13 | ₩26,374 | ₩26,548 | ₩26,254 | ₩26,374 | 0.00% | 6만 |
|---|
| 2026.05.12 | ₩26,201 | ₩26,388 | ₩26,054 | ₩26,334 | +0.51% | 9.2만 |
|---|
| 2026.05.11 | ₩26,107 | ₩26,254 | ₩26,047 | ₩26,241 | +0.51% | 5.3만 |
|---|
| 2026.05.08 | ₩26,054 | ₩26,107 | ₩25,973 | ₩26,107 | +0.21% | 6.8만 |
|---|
| 2026.05.07 | ₩26,040 | ₩26,054 | ₩25,840 | ₩26,027 | -0.05% | 4.9만 |
|---|
| 2026.05.06 | ₩25,920 | ₩26,054 | ₩25,920 | ₩25,973 | +0.21% | 7.5만 |
|---|
| 2026.05.05 | ₩25,826 | ₩25,987 | ₩25,760 | ₩25,840 | +0.05% | 7.2만 |
|---|
| 2026.05.04 | ₩25,893 | ₩25,973 | ₩25,786 | ₩25,840 | -0.21% | 3.6만 |
|---|
| 2026.05.01 | ₩25,940 | ₩26,026 | ₩25,853 | ₩25,947 | +0.03% | 5.9만 |
|---|
| 2026.04.30 | ₩25,773 | ₩26,054 | ₩25,773 | ₩25,960 | +0.73% | 10.2만 |
|---|
| 2026.04.29 | ₩25,880 | ₩25,896 | ₩25,733 | ₩25,813 | -0.26% | 4.5만 |
|---|
| 2026.04.28 | ₩25,813 | ₩25,907 | ₩25,745 | ₩25,840 | +0.10% | 9.9만 |
|---|
| 2026.04.27 | ₩25,987 | ₩26,054 | ₩25,746 | ₩25,893 | -0.36% | 10.8만 |
|---|
| 2026.04.24 | ₩25,893 | ₩25,987 | ₩25,782 | ₩25,987 | +0.36% | 8.4만 |
|---|
| 2026.04.23 | ₩25,920 | ₩25,933 | ₩25,746 | ₩25,920 | 0.00% | 12.2만 |
|---|
| 2026.04.22 | ₩25,800 | ₩25,960 | ₩25,786 | ₩25,947 | +0.57% | 6.1만 |
|---|
| 2026.04.21 | ₩25,867 | ₩25,973 | ₩25,786 | ₩25,813 | -0.21% | 3.3만 |
|---|
| 2026.04.20 | ₩25,960 | ₩25,987 | ₩25,733 | ₩25,879 | -0.31% | 3.7만 |
|---|
| 2026.04.17 | ₩26,040 | ₩26,067 | ₩25,867 | ₩26,000 | -0.15% | 7.5만 |
|---|
| 2026.04.16 | ₩26,107 | ₩26,107 | ₩25,947 | ₩26,040 | -0.26% | 6.2만 |
|---|
| 2026.04.15 | ₩26,040 | ₩26,147 | ₩25,693 | ₩26,080 | +0.15% | 8.5만 |
|---|
| 2026.04.14 | ₩25,746 | ₩26,013 | ₩25,746 | ₩25,920 | +0.67% | 10.5만 |
|---|
| 2026.04.13 | ₩25,679 | ₩25,826 | ₩25,599 | ₩25,706 | +0.10% | 9.1만 |
|---|
| 2026.04.10 | ₩25,706 | ₩25,947 | ₩25,653 | ₩25,746 | +0.16% | 5.4만 |
|---|
| 2026.04.09 | ₩25,679 | ₩25,800 | ₩25,599 | ₩25,746 | +0.26% | 6.8만 |
|---|
| 2026.04.08 | ₩25,826 | ₩25,826 | ₩25,592 | ₩25,666 | -0.62% | 10.8만 |
|---|
| 2026.04.07 | ₩25,706 | ₩25,773 | ₩25,573 | ₩25,679 | -0.10% | 4.8만 |
|---|
| 2026.04.06 | ₩25,599 | ₩25,720 | ₩25,586 | ₩25,706 | +0.42% | 5.1만 |
|---|
| 2026.04.02 | ₩25,386 | ₩25,719 | ₩25,386 | ₩25,653 | +1.05% | 3.8만 |
|---|
| 2026.04.01 | ₩25,439 | ₩25,720 | ₩25,331 | ₩25,559 | +0.47% | 7.2만 |
|---|
| 2026.03.31 | ₩25,532 | ₩25,653 | ₩25,239 | ₩25,292 | -0.94% | 48.1만 |
|---|
| 2026.03.30 | ₩25,519 | ₩25,893 | ₩25,399 | ₩25,733 | +0.84% | 12.3만 |
|---|
| 2026.03.27 | ₩25,546 | ₩25,720 | ₩25,292 | ₩25,519 | -0.10% | 15만 |
|---|
| 2026.03.26 | ₩25,853 | ₩25,973 | ₩25,546 | ₩25,706 | -0.57% | 9.7만 |
|---|
| 2026.03.25 | ₩25,920 | ₩25,978 | ₩25,573 | ₩25,907 | -0.05% | 23.3만 |
|---|
| 2026.03.24 | ₩25,613 | ₩25,920 | ₩25,586 | ₩25,733 | +0.47% | 8.1만 |
|---|
| 2026.03.23 | ₩25,920 | ₩26,441 | ₩25,426 | ₩25,786 | -0.52% | 20.9만 |
|---|
| 2026.03.20 | ₩25,853 | ₩25,920 | ₩25,786 | ₩25,853 | 0.00% | 7.4만 |
|---|
| 2026.03.19 | ₩25,853 | ₩25,987 | ₩25,786 | ₩25,973 | +0.47% | 10만 |
|---|
| 2026.03.18 | ₩25,867 | ₩26,027 | ₩25,800 | ₩25,867 | 0.00% | 11.2만 |
|---|
| 2026.03.17 | ₩25,973 | ₩26,120 | ₩25,873 | ₩25,933 | -0.15% | 11.5만 |
|---|
| 2026.03.16 | ₩26,134 | ₩26,147 | ₩25,813 | ₩26,000 | -0.51% | 11만 |
|---|
| 2026.03.13 | ₩26,267 | ₩26,267 | ₩25,920 | ₩26,000 | -1.02% | 12.9만 |
|---|
| 2026.03.12 | ₩26,281 | ₩26,387 | ₩26,094 | ₩26,174 | -0.41% | 8.1만 |
|---|
| 2026.03.11 | ₩26,361 | ₩26,454 | ₩26,187 | ₩26,241 | -0.46% | 13.4만 |
|---|
| 2026.03.10 | ₩26,548 | ₩26,548 | ₩26,321 | ₩26,374 | -0.65% | 1 |
|---|
| 2026.03.09 | ₩26,508 | ₩26,508 | ₩26,281 | ₩26,494 | -0.05% | 1 |
|---|
| 2026.03.06 | ₩26,454 | ₩26,534 | ₩26,307 | ₩26,481 | +0.10% | 1 |
|---|
| 2026.03.05 | ₩26,601 | ₩26,601 | ₩26,307 | ₩26,575 | -0.10% | 1 |
|---|
| 2026.03.04 | ₩26,374 | ₩26,601 | ₩26,281 | ₩26,561 | +0.71% | 1 |
|---|
| 2026.03.03 | ₩26,254 | ₩26,494 | ₩26,067 | ₩26,494 | +0.92% | 1 |
|---|
| 2026.03.02 | ₩26,374 | ₩26,561 | ₩26,054 | ₩26,521 | +0.56% | 1 |
|---|
| 2026.02.27 | ₩26,508 | ₩26,521 | ₩26,120 | ₩26,454 | -0.20% | 1 |
|---|
| 2026.02.26 | ₩26,695 | ₩26,695 | ₩26,414 | ₩26,508 | -0.70% | 13.3만 |
|---|
| 2026.02.25 | ₩26,561 | ₩26,682 | ₩26,535 | ₩26,615 | +0.20% | 1 |
|---|
| 2026.02.24 | ₩26,722 | ₩26,788 | ₩26,414 | ₩26,561 | -0.60% | 1 |
|---|
| 2026.02.23 | ₩26,815 | ₩26,882 | ₩26,722 | ₩26,757 | -0.22% | 1 |
|---|
| 2026.02.20 | ₩26,842 | ₩26,855 | ₩26,722 | ₩26,855 | +0.05% | 6.4만 |
|---|
| 2026.02.19 | ₩26,882 | ₩26,922 | ₩26,668 | ₩26,828 | -0.20% | 8.5만 |
|---|
| 2026.02.18 | ₩26,682 | ₩26,949 | ₩26,682 | ₩26,802 | +0.45% | 19.8만 |
|---|
| 2026.02.17 | ₩26,882 | ₩26,962 | ₩26,616 | ₩26,722 | -0.60% | 13.8만 |
|---|
| 2026.02.13 | ₩26,909 | ₩26,949 | ₩26,735 | ₩26,842 | -0.25% | 7.1만 |
|---|
| 2026.02.12 | ₩26,949 | ₩27,056 | ₩26,775 | ₩26,802 | -0.55% | 6.3만 |
|---|
| 2026.02.11 | ₩26,949 | ₩27,096 | ₩26,802 | ₩26,909 | -0.15% | 12.1만 |
|---|
| 2026.02.10 | ₩27,016 | ₩27,096 | ₩26,935 | ₩26,935 | -0.30% | 5.8만 |
|---|
| 2026.02.09 | ₩27,056 | ₩27,096 | ₩26,922 | ₩26,922 | -0.49% | 10.2만 |
|---|
| 2026.02.06 | ₩26,962 | ₩27,056 | ₩26,949 | ₩27,042 | +0.30% | 4.5만 |
|---|
| 2026.02.05 | ₩26,975 | ₩27,122 | ₩26,909 | ₩26,949 | -0.10% | 2.7만 |
|---|
| 2026.02.04 | ₩27,069 | ₩27,122 | ₩26,949 | ₩27,109 | +0.15% | 10.3만 |
|---|
| 2026.02.03 | ₩27,229 | ₩27,243 | ₩27,002 | ₩27,149 | -0.29% | 3.8만 |
|---|
| 2026.02.02 | ₩27,189 | ₩27,283 | ₩27,069 | ₩27,156 | -0.12% | 5.3만 |
|---|
| 2026.01.30 | ₩27,016 | ₩27,283 | ₩27,016 | ₩27,256 | +0.89% | 5.8만 |
|---|
| 2026.01.29 | ₩27,176 | ₩27,176 | ₩26,935 | ₩27,122 | -0.20% | 10.1만 |
|---|
| 2026.01.28 | ₩27,256 | ₩27,256 | ₩26,895 | ₩27,176 | -0.29% | 8.2만 |
|---|
| 2026.01.27 | ₩27,269 | ₩27,309 | ₩26,935 | ₩27,203 | -0.24% | 7.6만 |
|---|
| 2026.01.26 | ₩27,056 | ₩27,350 | ₩26,855 | ₩27,309 | +0.94% | 10.6만 |
|---|
| 2026.01.23 | ₩26,722 | ₩26,949 | ₩26,722 | ₩26,922 | +0.75% | 6만 |
|---|
| 2026.01.22 | ₩26,722 | ₩26,828 | ₩26,535 | ₩26,788 | +0.25% | 7.6만 |
|---|
| 2026.01.21 | ₩26,708 | ₩26,735 | ₩26,374 | ₩26,695 | -0.05% | 9.7만 |
|---|
| 2026.01.20 | ₩26,601 | ₩26,708 | ₩26,454 | ₩26,655 | +0.20% | 7.6만 |
|---|
| 2026.01.16 | ₩26,748 | ₩26,788 | ₩26,601 | ₩26,735 | -0.05% | 9.4만 |
|---|
| 2026.01.15 | ₩26,882 | ₩27,122 | ₩26,682 | ₩26,788 | -0.35% | 17.1만 |
|---|
| 2026.01.14 | ₩26,428 | ₩26,695 | ₩26,334 | ₩26,682 | +0.96% | 11.9만 |
|---|
| 2026.01.13 | ₩26,294 | ₩26,441 | ₩26,267 | ₩26,414 | +0.46% | 11.8만 |
|---|
| 2026.01.12 | ₩26,227 | ₩26,388 | ₩26,134 | ₩26,267 | +0.15% | 15.7만 |
|---|
| 2026.01.09 | ₩26,361 | ₩26,494 | ₩26,214 | ₩26,361 | 0.00% | 19.7만 |
|---|
| 2026.01.08 | ₩26,307 | ₩26,533 | ₩26,134 | ₩26,334 | +0.10% | 10.7만 |
|---|
| 2026.01.07 | ₩26,134 | ₩26,334 | ₩26,134 | ₩26,307 | +0.66% | 11.9만 |
|---|
| 2026.01.06 | ₩26,120 | ₩26,187 | ₩25,973 | ₩26,080 | -0.15% | 14.3만 |
|---|
| 2026.01.05 | ₩26,187 | ₩26,201 | ₩25,907 | ₩26,054 | -0.51% | 13.7만 |
|---|
| 2026.01.02 | ₩25,800 | ₩26,107 | ₩25,740 | ₩26,080 | +1.09% | 13만 |
|---|
| 2025.12.31 | ₩25,880 | ₩25,880 | ₩25,599 | ₩25,786 | -0.36% | 35.5만 |
|---|
| 2025.12.30 | ₩26,147 | ₩26,241 | ₩25,933 | ₩26,187 | +0.15% | 34.9만 |
|---|
| 2025.12.29 | ₩25,973 | ₩26,147 | ₩25,813 | ₩26,000 | +0.10% | 26.1만 |
|---|
| 2025.12.26 | ₩25,826 | ₩25,962 | ₩25,720 | ₩25,960 | +0.52% | 24.4만 |
|---|
| 2025.12.24 | ₩25,773 | ₩25,861 | ₩25,666 | ₩25,786 | +0.05% | 12.1만 |
|---|
| 2025.12.23 | ₩25,599 | ₩25,773 | ₩25,546 | ₩25,706 | +0.42% | 32.5만 |
|---|
| 2025.12.22 | ₩25,840 | ₩25,920 | ₩25,599 | ₩25,666 | -0.67% | 24.8만 |
|---|
| 2025.12.19 | ₩25,826 | ₩25,973 | ₩25,826 | ₩25,880 | +0.21% | 20.2만 |
|---|
| 2025.12.18 | ₩25,960 | ₩26,285 | ₩25,746 | ₩25,880 | -0.31% | 23.8만 |
|---|
| 2025.12.17 | ₩26,013 | ₩26,054 | ₩25,867 | ₩25,960 | -0.21% | 29.7만 |
|---|
| 2025.12.16 | ₩26,040 | ₩26,214 | ₩26,000 | ₩26,094 | +0.21% | 20.1만 |
|---|
| 2025.12.15 | ₩26,174 | ₩26,388 | ₩25,960 | ₩26,054 | -0.46% | 22.7만 |
|---|
| 2025.12.12 | ₩26,414 | ₩26,441 | ₩26,094 | ₩26,174 | -0.91% | 18.5만 |
|---|
| 2025.12.11 | ₩26,601 | ₩26,681 | ₩26,388 | ₩26,481 | -0.45% | 16.5만 |
|---|
| 2025.12.10 | ₩26,508 | ₩26,628 | ₩26,454 | ₩26,561 | +0.20% | 10.4만 |
|---|
| 2025.12.09 | ₩26,481 | ₩26,682 | ₩26,441 | ₩26,508 | +0.10% | 14.9만 |
|---|
| 2025.12.08 | ₩26,374 | ₩26,561 | ₩26,201 | ₩26,521 | +0.56% | 15.5만 |
|---|
| 2025.12.05 | ₩26,307 | ₩26,454 | ₩26,254 | ₩26,388 | +0.30% | 12.3만 |
|---|
| 2025.12.04 | ₩26,615 | ₩26,909 | ₩26,227 | ₩26,388 | -0.85% | 30.7만 |
|---|
| 2025.12.03 | ₩26,347 | ₩26,588 | ₩26,214 | ₩26,575 | +0.86% | 15.1만 |
|---|
| 2025.12.02 | ₩26,281 | ₩26,535 | ₩26,267 | ₩26,307 | +0.10% | 19.1만 |
|---|
| 2025.12.01 | ₩26,187 | ₩26,468 | ₩26,120 | ₩26,321 | +0.51% | 12.8만 |
|---|
| 2025.11.28 | ₩26,187 | ₩26,321 | ₩26,040 | ₩26,321 | +0.51% | 11.6만 |
|---|
| 2025.11.26 | ₩26,187 | ₩26,321 | ₩26,054 | ₩26,187 | 0.00% | 15.1만 |
|---|
| 2025.11.25 | ₩26,187 | ₩26,187 | ₩25,893 | ₩26,134 | -0.20% | 16.2만 |
|---|
| 2025.11.24 | ₩26,160 | ₩26,454 | ₩26,120 | ₩26,187 | +0.10% | 12.3만 |
|---|
| 2025.11.21 | ₩26,067 | ₩26,347 | ₩25,760 | ₩26,134 | +0.26% | 13.8만 |
|---|
| 2025.11.20 | ₩26,735 | ₩26,825 | ₩25,933 | ₩26,174 | -2.10% | 23만 |
|---|
| 2025.11.19 | ₩26,949 | ₩27,042 | ₩26,655 | ₩26,682 | -0.99% | 10.2만 |
|---|
| 2025.11.18 | ₩26,989 | ₩27,163 | ₩26,775 | ₩27,082 | +0.35% | 7.4만 |
|---|
| 2025.11.17 | ₩27,096 | ₩27,249 | ₩26,494 | ₩27,069 | -0.10% | 22.4만 |
|---|
| 2025.11.14 | ₩27,029 | ₩27,216 | ₩27,002 | ₩27,189 | +0.59% | 7.9만 |
|---|
| 2025.11.13 | ₩27,256 | ₩27,348 | ₩26,989 | ₩27,149 | -0.39% | 13.6만 |
|---|
| 2025.11.12 | ₩27,537 | ₩27,614 | ₩27,268 | ₩27,376 | -0.58% | 13.3만 |
|---|
| 2025.11.11 | ₩27,670 | ₩27,710 | ₩27,537 | ₩27,550 | -0.43% | 5.5만 |
|---|
| 2025.11.10 | ₩27,737 | ₩28,058 | ₩27,597 | ₩27,710 | -0.10% | 9만 |
|---|
| 2025.11.07 | ₩27,750 | ₩27,759 | ₩27,497 | ₩27,657 | -0.34% | 11.8만 |
|---|
| 2025.11.06 | ₩27,937 | ₩27,937 | ₩27,724 | ₩27,737 | -0.72% | 9.5만 |
|---|
| 2025.11.05 | ₩27,737 | ₩28,071 | ₩27,737 | ₩27,817 | +0.29% | 8.5만 |
|---|
| 2025.11.04 | ₩27,844 | ₩28,015 | ₩27,724 | ₩27,764 | -0.29% | 9.3만 |
|---|
| 2025.11.03 | ₩28,058 | ₩28,097 | ₩27,750 | ₩27,831 | -0.81% | 8.3만 |
|---|
| 2025.10.31 | ₩28,058 | ₩28,138 | ₩27,831 | ₩28,004 | -0.19% | 11.6만 |
|---|
| 2025.10.30 | ₩28,151 | ₩28,191 | ₩28,051 | ₩28,084 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩28,271 | ₩28,311 | ₩28,058 | ₩28,178 | -0.33% | 9.6만 |
|---|
| 2025.10.28 | ₩28,111 | ₩28,271 | ₩28,058 | ₩28,205 | +0.33% | 7.7만 |
|---|
| 2025.10.27 | ₩27,978 | ₩28,191 | ₩27,978 | ₩28,165 | +0.67% | 7.3만 |
|---|
| 2025.10.24 | ₩28,018 | ₩28,124 | ₩27,951 | ₩28,004 | -0.05% | 4.9만 |
|---|
| 2025.10.23 | ₩27,978 | ₩28,031 | ₩27,884 | ₩27,991 | +0.05% | 7.2만 |
|---|
| 2025.10.22 | ₩28,151 | ₩28,151 | ₩27,884 | ₩27,937 | -0.76% | 6.2만 |
|---|
| 2025.10.21 | ₩28,031 | ₩28,231 | ₩28,031 | ₩28,124 | +0.33% | 5.3만 |
|---|
| 2025.10.20 | ₩27,884 | ₩28,061 | ₩27,804 | ₩27,964 | +0.29% | 5.8만 |
|---|
| 2025.10.17 | ₩28,098 | ₩28,098 | ₩27,657 | ₩27,804 | -1.05% | 13.6만 |
|---|
| 2025.10.16 | ₩28,004 | ₩28,298 | ₩27,857 | ₩28,164 | +0.57% | 6.3만 |
|---|
| 2025.10.15 | ₩27,911 | ₩28,058 | ₩27,777 | ₩27,924 | +0.05% | 14.9만 |
|---|
| 2025.10.14 | ₩27,991 | ₩27,991 | ₩27,523 | ₩27,684 | -1.10% | 6.1만 |
|---|
| 2025.10.13 | ₩28,071 | ₩28,124 | ₩27,777 | ₩27,937 | -0.48% | 5.2만 |
|---|
| 2025.10.10 | ₩28,271 | ₩28,298 | ₩27,790 | ₩27,871 | -1.42% | 5만 |
|---|