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 | ₩25,370 | ₩25,377 | ₩25,250 | ₩25,370 | 0.00% | 12.8만 |
| 2026.10.08 | ₩25,263 | ₩25,397 | ₩25,167 | ₩25,397 | +0.53% | 9.7만 |
| 2026.10.07 | ₩25,290 | ₩25,384 | ₩25,130 | ₩25,330 | +0.16% | 11.8만 |
| 2026.10.06 | ₩25,237 | ₩25,451 | ₩25,076 | ₩25,424 | +0.74% | 9.7만 |
| 2026.10.05 | ₩25,344 | ₩25,416 | ₩25,130 | ₩25,317 | -0.11% | 7.3만 |
| 2026.10.02 | ₩25,437 | ₩25,544 | ₩25,330 | ₩25,370 | -0.26% | 13.3만 |
| 2026.10.01 | ₩25,451 | ₩25,504 | ₩25,250 | ₩25,464 | +0.05% | 10.4만 |
| 2026.09.30 | ₩25,170 | ₩25,504 | ₩25,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,504 |
| +1.33% |
| 19.3만 |
| 2026.09.29 | ₩25,558 | ₩25,725 | ₩25,524 | ₩25,678 | +0.47% | 6.2만 |
|---|
| 2026.09.28 | ₩25,664 | ₩25,731 | ₩25,611 | ₩25,664 | 0.00% | 5.8만 |
|---|
| 2026.09.25 | ₩25,544 | ₩25,905 | ₩25,464 | ₩25,664 | +0.47% | 13.7만 |
|---|
| 2026.09.24 | ₩25,644 | ₩25,691 | ₩25,558 | ₩25,611 | -0.13% | 15만 |
|---|
| 2026.09.23 | ₩25,651 | ₩25,878 | ₩25,544 | ₩25,678 | +0.10% | 15만 |
|---|
| 2026.09.22 | ₩25,651 | ₩25,698 | ₩25,504 | ₩25,678 | +0.10% | 15.1만 |
|---|
| 2026.09.21 | ₩25,424 | ₩25,678 | ₩25,397 | ₩25,664 | +0.95% | 15.7만 |
|---|
| 2026.09.18 | ₩25,317 | ₩25,558 | ₩25,317 | ₩25,531 | +0.84% | 8.3만 |
|---|
| 2026.09.17 | ₩25,277 | ₩25,464 | ₩25,277 | ₩25,437 | +0.63% | 19.8만 |
|---|
| 2026.09.16 | ₩25,130 | ₩25,317 | ₩25,036 | ₩25,277 | +0.59% | 6.1만 |
|---|
| 2026.09.15 | ₩25,130 | ₩25,130 | ₩25,009 | ₩25,076 | -0.21% | 7.7만 |
|---|
| 2026.09.14 | ₩24,876 | ₩25,223 | ₩24,822 | ₩25,090 | +0.86% | 17만 |
|---|
| 2026.09.11 | ₩24,916 | ₩25,210 | ₩24,876 | ₩25,050 | +0.54% | 6.2만 |
|---|
| 2026.09.10 | ₩24,996 | ₩25,216 | ₩24,809 | ₩24,876 | -0.48% | 22.7만 |
|---|
| 2026.09.09 | ₩25,090 | ₩25,186 | ₩25,036 | ₩25,050 | -0.16% | 8.7만 |
|---|
| 2026.09.08 | ₩25,263 | ₩25,304 | ₩25,157 | ₩25,157 | -0.42% | 10.3만 |
|---|
| 2026.09.04 | ₩25,197 | ₩25,304 | ₩25,157 | ₩25,157 | -0.16% | 7.1만 |
|---|
| 2026.09.03 | ₩25,290 | ₩25,290 | ₩25,090 | ₩25,170 | -0.48% | 6.5만 |
|---|
| 2026.09.02 | ₩25,250 | ₩25,290 | ₩24,956 | ₩25,290 | +0.16% | 9.5만 |
|---|
| 2026.09.01 | ₩25,063 | ₩25,257 | ₩24,903 | ₩25,250 | +0.75% | 18.4만 |
|---|
| 2026.08.31 | ₩25,197 | ₩25,263 | ₩25,009 | ₩25,237 | +0.16% | 12.7만 |
|---|
| 2026.08.28 | ₩25,263 | ₩25,410 | ₩25,170 | ₩25,237 | -0.11% | 9.8만 |
|---|
| 2026.08.27 | ₩25,197 | ₩25,431 | ₩25,197 | ₩25,277 | +0.32% | 11만 |
|---|
| 2026.08.26 | ₩25,397 | ₩25,451 | ₩25,197 | ₩25,237 | -0.63% | 21만 |
|---|
| 2026.08.25 | ₩25,410 | ₩25,491 | ₩25,304 | ₩25,424 | +0.05% | 10.6만 |
|---|
| 2026.08.24 | ₩25,370 | ₩25,451 | ₩25,330 | ₩25,410 | +0.16% | 8.4만 |
|---|
| 2026.08.21 | ₩25,357 | ₩25,464 | ₩25,263 | ₩25,344 | -0.05% | 10.8만 |
|---|
| 2026.08.20 | ₩25,384 | ₩25,624 | ₩25,357 | ₩25,397 | +0.05% | 4.6만 |
|---|
| 2026.08.19 | ₩25,437 | ₩25,664 | ₩25,357 | ₩25,464 | +0.11% | 10.7만 |
|---|
| 2026.08.18 | ₩25,290 | ₩25,557 | ₩25,290 | ₩25,477 | +0.74% | 8.7만 |
|---|
| 2026.08.17 | ₩25,464 | ₩25,557 | ₩25,304 | ₩25,397 | -0.26% | 10만 |
|---|
| 2026.08.14 | ₩25,531 | ₩25,691 | ₩25,410 | ₩25,531 | 0.00% | 11.9만 |
|---|
| 2026.08.13 | ₩25,664 | ₩25,733 | ₩25,444 | ₩25,611 | -0.21% | 14.8만 |
|---|
| 2026.08.12 | ₩25,745 | ₩25,758 | ₩25,410 | ₩25,678 | -0.26% | 13.3만 |
|---|
| 2026.08.11 | ₩25,571 | ₩25,777 | ₩25,531 | ₩25,731 | +0.63% | 5.8만 |
|---|
| 2026.08.10 | ₩25,544 | ₩25,785 | ₩25,531 | ₩25,638 | +0.37% | 7.5만 |
|---|
| 2026.08.07 | ₩25,464 | ₩25,611 | ₩25,402 | ₩25,584 | +0.47% | 7.1만 |
|---|
| 2026.08.06 | ₩25,397 | ₩25,504 | ₩25,384 | ₩25,477 | +0.32% | 8.3만 |
|---|
| 2026.08.05 | ₩25,397 | ₩25,624 | ₩25,330 | ₩25,544 | +0.58% | 10.9만 |
|---|
| 2026.08.04 | ₩25,397 | ₩25,495 | ₩25,384 | ₩25,424 | +0.11% | 8.6만 |
|---|
| 2026.08.03 | ₩25,410 | ₩25,624 | ₩25,397 | ₩25,397 | -0.05% | 7.6만 |
|---|
| 2026.07.31 | ₩25,384 | ₩25,531 | ₩25,330 | ₩25,504 | +0.47% | 12.3만 |
|---|
| 2026.07.30 | ₩25,357 | ₩25,424 | ₩25,342 | ₩25,410 | +0.21% | 5.8만 |
|---|
| 2026.07.29 | ₩25,397 | ₩25,531 | ₩25,384 | ₩25,424 | +0.10% | 6.5만 |
|---|
| 2026.07.28 | ₩25,370 | ₩25,544 | ₩25,330 | ₩25,397 | +0.11% | 8.4만 |
|---|
| 2026.07.27 | ₩25,410 | ₩25,558 | ₩25,344 | ₩25,344 | -0.26% | 7.2만 |
|---|
| 2026.07.24 | ₩25,384 | ₩25,517 | ₩25,384 | ₩25,410 | +0.11% | 4.3만 |
|---|
| 2026.07.23 | ₩25,357 | ₩25,464 | ₩25,330 | ₩25,397 | +0.16% | 6.8만 |
|---|
| 2026.07.22 | ₩25,384 | ₩25,482 | ₩25,290 | ₩25,397 | +0.05% | 6.6만 |
|---|
| 2026.07.21 | ₩25,531 | ₩25,544 | ₩25,410 | ₩25,424 | -0.42% | 6.8만 |
|---|
| 2026.07.20 | ₩25,571 | ₩25,571 | ₩25,410 | ₩25,531 | -0.16% | 4.6만 |
|---|
| 2026.07.17 | ₩25,437 | ₩25,544 | ₩25,397 | ₩25,544 | +0.42% | 7.3만 |
|---|
| 2026.07.16 | ₩25,410 | ₩25,558 | ₩25,397 | ₩25,558 | +0.58% | 6.2만 |
|---|
| 2026.07.15 | ₩25,464 | ₩25,531 | ₩25,384 | ₩25,531 | +0.26% | 7.8만 |
|---|
| 2026.07.14 | ₩25,263 | ₩25,397 | ₩25,263 | ₩25,384 | +0.48% | 7.3만 |
|---|
| 2026.07.13 | ₩25,170 | ₩25,317 | ₩25,170 | ₩25,317 | +0.58% | 6.4만 |
|---|
| 2026.07.10 | ₩25,290 | ₩25,290 | ₩25,157 | ₩25,223 | -0.26% | 4.8만 |
|---|
| 2026.07.09 | ₩25,277 | ₩25,277 | ₩25,170 | ₩25,237 | -0.16% | 8.1만 |
|---|
| 2026.07.08 | ₩25,357 | ₩25,357 | ₩25,197 | ₩25,210 | -0.58% | 7.6만 |
|---|
| 2026.07.07 | ₩25,250 | ₩25,357 | ₩25,170 | ₩25,344 | +0.37% | 9.8만 |
|---|
| 2026.07.06 | ₩25,330 | ₩25,384 | ₩25,157 | ₩25,290 | -0.16% | 9.1만 |
|---|
| 2026.07.02 | ₩25,344 | ₩25,504 | ₩25,237 | ₩25,277 | -0.26% | 6만 |
|---|
| 2026.07.01 | ₩25,036 | ₩25,437 | ₩25,036 | ₩25,317 | +1.12% | 12.5만 |
|---|
| 2026.06.30 | ₩25,370 | ₩25,491 | ₩25,050 | ₩25,130 | -0.95% | 34.2만 |
|---|
| 2026.06.29 | ₩25,624 | ₩25,705 | ₩25,584 | ₩25,638 | +0.05% | 9만 |
|---|
| 2026.06.26 | ₩25,598 | ₩25,664 | ₩25,598 | ₩25,624 | +0.10% | 5.5만 |
|---|
| 2026.06.25 | ₩25,691 | ₩25,758 | ₩25,624 | ₩25,638 | -0.21% | 6.8만 |
|---|
| 2026.06.24 | ₩25,745 | ₩25,852 | ₩25,731 | ₩25,745 | 0.00% | 7.2만 |
|---|
| 2026.06.23 | ₩25,611 | ₩25,758 | ₩25,611 | ₩25,731 | +0.47% | 6.7만 |
|---|
| 2026.06.22 | ₩25,852 | ₩25,948 | ₩25,638 | ₩25,705 | -0.57% | 7만 |
|---|
| 2026.06.18 | ₩25,731 | ₩25,865 | ₩25,705 | ₩25,838 | +0.42% | 4.5만 |
|---|
| 2026.06.17 | ₩25,785 | ₩25,865 | ₩25,624 | ₩25,691 | -0.36% | 9.6만 |
|---|
| 2026.06.16 | ₩25,999 | ₩26,065 | ₩25,745 | ₩25,825 | -0.67% | 10.5만 |
|---|
| 2026.06.15 | ₩25,959 | ₩26,105 | ₩25,892 | ₩25,892 | -0.26% | 5.4만 |
|---|
| 2026.06.12 | ₩25,905 | ₩25,985 | ₩25,892 | ₩25,959 | +0.21% | 5.3만 |
|---|
| 2026.06.11 | ₩25,932 | ₩25,999 | ₩25,892 | ₩25,985 | +0.21% | 7.7만 |
|---|
| 2026.06.10 | ₩25,999 | ₩26,079 | ₩25,878 | ₩25,972 | -0.10% | 5.7만 |
|---|
| 2026.06.09 | ₩25,945 | ₩26,119 | ₩25,905 | ₩25,985 | +0.15% | 21.5만 |
|---|
| 2026.06.08 | ₩25,972 | ₩26,052 | ₩25,905 | ₩25,999 | +0.10% | 4.6만 |
|---|
| 2026.06.05 | ₩26,079 | ₩26,186 | ₩25,932 | ₩25,972 | -0.41% | 10.4만 |
|---|
| 2026.06.04 | ₩26,052 | ₩26,319 | ₩26,052 | ₩26,132 | +0.31% | 7.6만 |
|---|
| 2026.06.03 | ₩26,306 | ₩26,346 | ₩26,039 | ₩26,146 | -0.61% | 13.5만 |
|---|
| 2026.06.02 | ₩26,373 | ₩26,386 | ₩26,239 | ₩26,239 | -0.51% | 5.4만 |
|---|
| 2026.06.01 | ₩26,400 | ₩26,520 | ₩26,239 | ₩26,293 | -0.41% | 4.6만 |
|---|
| 2026.05.29 | ₩26,480 | ₩26,507 | ₩26,306 | ₩26,306 | -0.66% | 8.6만 |
|---|
| 2026.05.28 | ₩26,373 | ₩26,493 | ₩26,373 | ₩26,413 | +0.15% | 6.1만 |
|---|
| 2026.05.27 | ₩26,333 | ₩26,523 | ₩26,262 | ₩26,360 | +0.10% | 6만 |
|---|
| 2026.05.26 | ₩26,199 | ₩26,373 | ₩26,199 | ₩26,266 | +0.26% | 3.9만 |
|---|
| 2026.05.22 | ₩26,199 | ₩26,266 | ₩26,172 | ₩26,186 | -0.05% | 3.6만 |
|---|
| 2026.05.21 | ₩26,172 | ₩26,293 | ₩26,146 | ₩26,239 | +0.26% | 3.7만 |
|---|
| 2026.05.20 | ₩26,172 | ₩26,293 | ₩26,162 | ₩26,199 | +0.10% | 6.6만 |
|---|
| 2026.05.19 | ₩26,266 | ₩26,333 | ₩26,172 | ₩26,239 | -0.10% | 7.5만 |
|---|
| 2026.05.18 | ₩26,306 | ₩26,440 | ₩26,199 | ₩26,319 | +0.05% | 9.2만 |
|---|
| 2026.05.15 | ₩26,199 | ₩26,493 | ₩26,199 | ₩26,413 | +0.82% | 6.7만 |
|---|
| 2026.05.14 | ₩26,413 | ₩26,587 | ₩26,253 | ₩26,386 | -0.10% | 6.6만 |
|---|
| 2026.05.13 | ₩26,386 | ₩26,560 | ₩26,266 | ₩26,386 | 0.00% | 6만 |
|---|
| 2026.05.12 | ₩26,212 | ₩26,400 | ₩26,066 | ₩26,346 | +0.51% | 9.2만 |
|---|
| 2026.05.11 | ₩26,119 | ₩26,266 | ₩26,059 | ₩26,253 | +0.51% | 5.3만 |
|---|
| 2026.05.08 | ₩26,065 | ₩26,119 | ₩25,985 | ₩26,119 | +0.21% | 6.8만 |
|---|
| 2026.05.07 | ₩26,052 | ₩26,065 | ₩25,852 | ₩26,039 | -0.05% | 4.9만 |
|---|
| 2026.05.06 | ₩25,932 | ₩26,065 | ₩25,932 | ₩25,985 | +0.21% | 7.5만 |
|---|
| 2026.05.05 | ₩25,838 | ₩25,998 | ₩25,771 | ₩25,852 | +0.05% | 7.2만 |
|---|
| 2026.05.04 | ₩25,905 | ₩25,985 | ₩25,798 | ₩25,852 | -0.21% | 3.6만 |
|---|
| 2026.05.01 | ₩25,952 | ₩26,038 | ₩25,865 | ₩25,959 | +0.03% | 5.9만 |
|---|
| 2026.04.30 | ₩25,785 | ₩26,065 | ₩25,785 | ₩25,972 | +0.73% | 10.2만 |
|---|
| 2026.04.29 | ₩25,892 | ₩25,907 | ₩25,745 | ₩25,825 | -0.26% | 4.5만 |
|---|
| 2026.04.28 | ₩25,825 | ₩25,918 | ₩25,757 | ₩25,852 | +0.10% | 9.9만 |
|---|
| 2026.04.27 | ₩25,999 | ₩26,065 | ₩25,758 | ₩25,905 | -0.36% | 10.8만 |
|---|
| 2026.04.24 | ₩25,905 | ₩25,999 | ₩25,794 | ₩25,999 | +0.36% | 8.4만 |
|---|
| 2026.04.23 | ₩25,932 | ₩25,945 | ₩25,758 | ₩25,932 | 0.00% | 12.2만 |
|---|
| 2026.04.22 | ₩25,811 | ₩25,972 | ₩25,798 | ₩25,959 | +0.57% | 6.1만 |
|---|
| 2026.04.21 | ₩25,878 | ₩25,985 | ₩25,798 | ₩25,825 | -0.21% | 3.3만 |
|---|
| 2026.04.20 | ₩25,972 | ₩25,999 | ₩25,745 | ₩25,891 | -0.31% | 3.7만 |
|---|
| 2026.04.17 | ₩26,052 | ₩26,079 | ₩25,878 | ₩26,012 | -0.15% | 7.5만 |
|---|
| 2026.04.16 | ₩26,119 | ₩26,119 | ₩25,959 | ₩26,052 | -0.26% | 6.2만 |
|---|
| 2026.04.15 | ₩26,052 | ₩26,159 | ₩25,705 | ₩26,092 | +0.15% | 8.5만 |
|---|
| 2026.04.14 | ₩25,758 | ₩26,025 | ₩25,758 | ₩25,932 | +0.67% | 10.5만 |
|---|
| 2026.04.13 | ₩25,691 | ₩25,838 | ₩25,611 | ₩25,718 | +0.10% | 9.1만 |
|---|
| 2026.04.10 | ₩25,718 | ₩25,959 | ₩25,665 | ₩25,758 | +0.16% | 5.4만 |
|---|
| 2026.04.09 | ₩25,691 | ₩25,811 | ₩25,611 | ₩25,758 | +0.26% | 6.8만 |
|---|
| 2026.04.08 | ₩25,838 | ₩25,838 | ₩25,604 | ₩25,678 | -0.62% | 10.8만 |
|---|
| 2026.04.07 | ₩25,718 | ₩25,785 | ₩25,584 | ₩25,691 | -0.10% | 4.8만 |
|---|
| 2026.04.06 | ₩25,611 | ₩25,731 | ₩25,598 | ₩25,718 | +0.42% | 5.1만 |
|---|
| 2026.04.02 | ₩25,397 | ₩25,731 | ₩25,397 | ₩25,664 | +1.05% | 3.8만 |
|---|
| 2026.04.01 | ₩25,451 | ₩25,731 | ₩25,342 | ₩25,571 | +0.47% | 7.2만 |
|---|
| 2026.03.31 | ₩25,544 | ₩25,664 | ₩25,250 | ₩25,304 | -0.94% | 48.1만 |
|---|
| 2026.03.30 | ₩25,531 | ₩25,905 | ₩25,411 | ₩25,745 | +0.84% | 12.3만 |
|---|
| 2026.03.27 | ₩25,558 | ₩25,731 | ₩25,304 | ₩25,531 | -0.10% | 15만 |
|---|
| 2026.03.26 | ₩25,865 | ₩25,985 | ₩25,558 | ₩25,718 | -0.57% | 9.7만 |
|---|
| 2026.03.25 | ₩25,932 | ₩25,990 | ₩25,584 | ₩25,918 | -0.05% | 23.3만 |
|---|
| 2026.03.24 | ₩25,624 | ₩25,932 | ₩25,598 | ₩25,745 | +0.47% | 8.1만 |
|---|
| 2026.03.23 | ₩25,932 | ₩26,453 | ₩25,437 | ₩25,798 | -0.52% | 20.9만 |
|---|
| 2026.03.20 | ₩25,865 | ₩25,932 | ₩25,798 | ₩25,865 | 0.00% | 7.4만 |
|---|
| 2026.03.19 | ₩25,865 | ₩25,999 | ₩25,798 | ₩25,985 | +0.47% | 10만 |
|---|
| 2026.03.18 | ₩25,878 | ₩26,039 | ₩25,811 | ₩25,878 | 0.00% | 11.2만 |
|---|
| 2026.03.17 | ₩25,985 | ₩26,132 | ₩25,885 | ₩25,945 | -0.15% | 11.5만 |
|---|
| 2026.03.16 | ₩26,146 | ₩26,159 | ₩25,825 | ₩26,012 | -0.51% | 11만 |
|---|
| 2026.03.13 | ₩26,279 | ₩26,279 | ₩25,932 | ₩26,012 | -1.02% | 12.9만 |
|---|
| 2026.03.12 | ₩26,293 | ₩26,399 | ₩26,106 | ₩26,186 | -0.41% | 8.1만 |
|---|
| 2026.03.11 | ₩26,373 | ₩26,466 | ₩26,199 | ₩26,253 | -0.46% | 13.4만 |
|---|
| 2026.03.10 | ₩26,560 | ₩26,560 | ₩26,333 | ₩26,386 | -0.65% | 1 |
|---|
| 2026.03.09 | ₩26,520 | ₩26,520 | ₩26,293 | ₩26,507 | -0.05% | 1 |
|---|
| 2026.03.06 | ₩26,466 | ₩26,547 | ₩26,319 | ₩26,493 | +0.10% | 1 |
|---|
| 2026.03.05 | ₩26,613 | ₩26,613 | ₩26,319 | ₩26,587 | -0.10% | 1 |
|---|
| 2026.03.04 | ₩26,386 | ₩26,613 | ₩26,293 | ₩26,573 | +0.71% | 1 |
|---|
| 2026.03.03 | ₩26,266 | ₩26,507 | ₩26,079 | ₩26,507 | +0.92% | 1 |
|---|
| 2026.03.02 | ₩26,386 | ₩26,573 | ₩26,065 | ₩26,533 | +0.56% | 1 |
|---|
| 2026.02.27 | ₩26,520 | ₩26,533 | ₩26,132 | ₩26,466 | -0.20% | 1 |
|---|
| 2026.02.26 | ₩26,707 | ₩26,707 | ₩26,426 | ₩26,520 | -0.70% | 13.3만 |
|---|
| 2026.02.25 | ₩26,573 | ₩26,694 | ₩26,547 | ₩26,627 | +0.20% | 1 |
|---|
| 2026.02.24 | ₩26,734 | ₩26,801 | ₩26,426 | ₩26,573 | -0.60% | 1 |
|---|
| 2026.02.23 | ₩26,827 | ₩26,894 | ₩26,734 | ₩26,769 | -0.22% | 1 |
|---|
| 2026.02.20 | ₩26,854 | ₩26,867 | ₩26,734 | ₩26,867 | +0.05% | 6.4만 |
|---|
| 2026.02.19 | ₩26,894 | ₩26,934 | ₩26,680 | ₩26,841 | -0.20% | 8.5만 |
|---|
| 2026.02.18 | ₩26,694 | ₩26,961 | ₩26,694 | ₩26,814 | +0.45% | 19.8만 |
|---|
| 2026.02.17 | ₩26,894 | ₩26,974 | ₩26,628 | ₩26,734 | -0.60% | 13.8만 |
|---|
| 2026.02.13 | ₩26,921 | ₩26,961 | ₩26,747 | ₩26,854 | -0.25% | 7.1만 |
|---|
| 2026.02.12 | ₩26,961 | ₩27,068 | ₩26,787 | ₩26,814 | -0.55% | 6.3만 |
|---|
| 2026.02.11 | ₩26,961 | ₩27,108 | ₩26,814 | ₩26,921 | -0.15% | 12.1만 |
|---|
| 2026.02.10 | ₩27,028 | ₩27,108 | ₩26,948 | ₩26,948 | -0.30% | 5.8만 |
|---|
| 2026.02.09 | ₩27,068 | ₩27,108 | ₩26,934 | ₩26,934 | -0.49% | 10.2만 |
|---|
| 2026.02.06 | ₩26,974 | ₩27,068 | ₩26,961 | ₩27,055 | +0.30% | 4.5만 |
|---|
| 2026.02.05 | ₩26,988 | ₩27,135 | ₩26,921 | ₩26,961 | -0.10% | 2.7만 |
|---|
| 2026.02.04 | ₩27,081 | ₩27,135 | ₩26,961 | ₩27,121 | +0.15% | 10.3만 |
|---|
| 2026.02.03 | ₩27,242 | ₩27,255 | ₩27,015 | ₩27,162 | -0.29% | 3.8만 |
|---|
| 2026.02.02 | ₩27,202 | ₩27,295 | ₩27,081 | ₩27,168 | -0.12% | 5.3만 |
|---|
| 2026.01.30 | ₩27,028 | ₩27,295 | ₩27,028 | ₩27,268 | +0.89% | 5.8만 |
|---|
| 2026.01.29 | ₩27,188 | ₩27,188 | ₩26,948 | ₩27,135 | -0.20% | 10.1만 |
|---|
| 2026.01.28 | ₩27,268 | ₩27,268 | ₩26,908 | ₩27,188 | -0.29% | 8.2만 |
|---|
| 2026.01.27 | ₩27,282 | ₩27,322 | ₩26,948 | ₩27,215 | -0.24% | 7.6만 |
|---|
| 2026.01.26 | ₩27,068 | ₩27,362 | ₩26,867 | ₩27,322 | +0.94% | 10.6만 |
|---|
| 2026.01.23 | ₩26,734 | ₩26,961 | ₩26,734 | ₩26,934 | +0.75% | 6만 |
|---|
| 2026.01.22 | ₩26,734 | ₩26,841 | ₩26,547 | ₩26,801 | +0.25% | 7.6만 |
|---|
| 2026.01.21 | ₩26,720 | ₩26,747 | ₩26,386 | ₩26,707 | -0.05% | 9.7만 |
|---|
| 2026.01.20 | ₩26,613 | ₩26,720 | ₩26,466 | ₩26,667 | +0.20% | 7.6만 |
|---|
| 2026.01.16 | ₩26,761 | ₩26,801 | ₩26,614 | ₩26,747 | -0.05% | 9.4만 |
|---|
| 2026.01.15 | ₩26,894 | ₩27,135 | ₩26,694 | ₩26,801 | -0.35% | 17.1만 |
|---|
| 2026.01.14 | ₩26,440 | ₩26,707 | ₩26,346 | ₩26,694 | +0.96% | 11.9만 |
|---|
| 2026.01.13 | ₩26,306 | ₩26,453 | ₩26,279 | ₩26,426 | +0.46% | 11.8만 |
|---|
| 2026.01.12 | ₩26,239 | ₩26,400 | ₩26,146 | ₩26,279 | +0.15% | 15.7만 |
|---|
| 2026.01.09 | ₩26,373 | ₩26,506 | ₩26,226 | ₩26,373 | 0.00% | 19.7만 |
|---|
| 2026.01.08 | ₩26,319 | ₩26,545 | ₩26,146 | ₩26,346 | +0.10% | 10.7만 |
|---|
| 2026.01.07 | ₩26,146 | ₩26,346 | ₩26,146 | ₩26,319 | +0.66% | 11.9만 |
|---|
| 2026.01.06 | ₩26,132 | ₩26,199 | ₩25,985 | ₩26,092 | -0.15% | 14.3만 |
|---|
| 2026.01.05 | ₩26,199 | ₩26,212 | ₩25,919 | ₩26,065 | -0.51% | 13.7만 |
|---|
| 2026.01.02 | ₩25,811 | ₩26,119 | ₩25,751 | ₩26,092 | +1.09% | 13만 |
|---|
| 2025.12.31 | ₩25,892 | ₩25,892 | ₩25,611 | ₩25,798 | -0.36% | 35.5만 |
|---|
| 2025.12.30 | ₩26,159 | ₩26,253 | ₩25,945 | ₩26,199 | +0.15% | 34.9만 |
|---|
| 2025.12.29 | ₩25,985 | ₩26,159 | ₩25,825 | ₩26,012 | +0.10% | 26.1만 |
|---|
| 2025.12.26 | ₩25,838 | ₩25,974 | ₩25,731 | ₩25,972 | +0.52% | 24.4만 |
|---|
| 2025.12.24 | ₩25,785 | ₩25,873 | ₩25,678 | ₩25,798 | +0.05% | 12.1만 |
|---|
| 2025.12.23 | ₩25,611 | ₩25,785 | ₩25,558 | ₩25,718 | +0.42% | 32.5만 |
|---|
| 2025.12.22 | ₩25,852 | ₩25,931 | ₩25,611 | ₩25,678 | -0.67% | 24.8만 |
|---|
| 2025.12.19 | ₩25,838 | ₩25,985 | ₩25,838 | ₩25,892 | +0.21% | 20.2만 |
|---|
| 2025.12.18 | ₩25,972 | ₩26,297 | ₩25,758 | ₩25,892 | -0.31% | 23.8만 |
|---|
| 2025.12.17 | ₩26,025 | ₩26,065 | ₩25,878 | ₩25,972 | -0.21% | 29.7만 |
|---|
| 2025.12.16 | ₩26,052 | ₩26,226 | ₩26,012 | ₩26,106 | +0.21% | 20.1만 |
|---|
| 2025.12.15 | ₩26,186 | ₩26,400 | ₩25,972 | ₩26,065 | -0.46% | 22.7만 |
|---|
| 2025.12.12 | ₩26,426 | ₩26,453 | ₩26,106 | ₩26,186 | -0.91% | 18.5만 |
|---|
| 2025.12.11 | ₩26,613 | ₩26,694 | ₩26,400 | ₩26,493 | -0.45% | 16.5만 |
|---|
| 2025.12.10 | ₩26,520 | ₩26,640 | ₩26,466 | ₩26,573 | +0.20% | 10.4만 |
|---|
| 2025.12.09 | ₩26,493 | ₩26,694 | ₩26,453 | ₩26,520 | +0.10% | 14.9만 |
|---|
| 2025.12.08 | ₩26,386 | ₩26,573 | ₩26,212 | ₩26,533 | +0.56% | 15.5만 |
|---|
| 2025.12.05 | ₩26,319 | ₩26,466 | ₩26,266 | ₩26,400 | +0.30% | 12.3만 |
|---|
| 2025.12.04 | ₩26,627 | ₩26,921 | ₩26,239 | ₩26,400 | -0.85% | 30.7만 |
|---|
| 2025.12.03 | ₩26,360 | ₩26,600 | ₩26,226 | ₩26,587 | +0.86% | 15.1만 |
|---|
| 2025.12.02 | ₩26,293 | ₩26,547 | ₩26,279 | ₩26,319 | +0.10% | 19.1만 |
|---|
| 2025.12.01 | ₩26,199 | ₩26,480 | ₩26,132 | ₩26,333 | +0.51% | 12.8만 |
|---|
| 2025.11.28 | ₩26,199 | ₩26,333 | ₩26,052 | ₩26,333 | +0.51% | 11.6만 |
|---|
| 2025.11.26 | ₩26,199 | ₩26,333 | ₩26,065 | ₩26,199 | 0.00% | 15.1만 |
|---|
| 2025.11.25 | ₩26,199 | ₩26,199 | ₩25,905 | ₩26,146 | -0.20% | 16.2만 |
|---|
| 2025.11.24 | ₩26,172 | ₩26,466 | ₩26,132 | ₩26,199 | +0.10% | 12.3만 |
|---|
| 2025.11.21 | ₩26,079 | ₩26,360 | ₩25,771 | ₩26,146 | +0.26% | 13.8만 |
|---|
| 2025.11.20 | ₩26,747 | ₩26,838 | ₩25,945 | ₩26,186 | -2.10% | 23만 |
|---|
| 2025.11.19 | ₩26,961 | ₩27,055 | ₩26,667 | ₩26,694 | -0.99% | 10.2만 |
|---|
| 2025.11.18 | ₩27,001 | ₩27,175 | ₩26,787 | ₩27,095 | +0.35% | 7.4만 |
|---|
| 2025.11.17 | ₩27,108 | ₩27,261 | ₩26,507 | ₩27,081 | -0.10% | 22.4만 |
|---|
| 2025.11.14 | ₩27,041 | ₩27,228 | ₩27,015 | ₩27,202 | +0.59% | 7.9만 |
|---|
| 2025.11.13 | ₩27,268 | ₩27,360 | ₩27,001 | ₩27,162 | -0.39% | 13.6만 |
|---|
| 2025.11.12 | ₩27,549 | ₩27,626 | ₩27,280 | ₩27,389 | -0.58% | 13.3만 |
|---|
| 2025.11.11 | ₩27,683 | ₩27,723 | ₩27,549 | ₩27,563 | -0.43% | 5.5만 |
|---|
| 2025.11.10 | ₩27,750 | ₩28,070 | ₩27,609 | ₩27,723 | -0.10% | 9만 |
|---|
| 2025.11.07 | ₩27,763 | ₩27,772 | ₩27,509 | ₩27,669 | -0.34% | 11.8만 |
|---|
| 2025.11.06 | ₩27,950 | ₩27,950 | ₩27,736 | ₩27,750 | -0.72% | 9.5만 |
|---|
| 2025.11.05 | ₩27,750 | ₩28,084 | ₩27,750 | ₩27,830 | +0.29% | 8.5만 |
|---|
| 2025.11.04 | ₩27,857 | ₩28,028 | ₩27,736 | ₩27,776 | -0.29% | 9.3만 |
|---|
| 2025.11.03 | ₩28,070 | ₩28,110 | ₩27,763 | ₩27,843 | -0.81% | 8.3만 |
|---|
| 2025.10.31 | ₩28,070 | ₩28,151 | ₩27,843 | ₩28,017 | -0.19% | 11.6만 |
|---|
| 2025.10.30 | ₩28,164 | ₩28,204 | ₩28,064 | ₩28,097 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩28,284 | ₩28,324 | ₩28,070 | ₩28,191 | -0.33% | 9.6만 |
|---|
| 2025.10.28 | ₩28,124 | ₩28,284 | ₩28,070 | ₩28,218 | +0.33% | 7.7만 |
|---|
| 2025.10.27 | ₩27,990 | ₩28,204 | ₩27,990 | ₩28,177 | +0.67% | 7.3만 |
|---|
| 2025.10.24 | ₩28,030 | ₩28,137 | ₩27,964 | ₩28,017 | -0.05% | 4.9만 |
|---|
| 2025.10.23 | ₩27,990 | ₩28,044 | ₩27,897 | ₩28,004 | +0.05% | 7.2만 |
|---|
| 2025.10.22 | ₩28,164 | ₩28,164 | ₩27,897 | ₩27,950 | -0.76% | 6.2만 |
|---|
| 2025.10.21 | ₩28,044 | ₩28,244 | ₩28,044 | ₩28,137 | +0.33% | 5.3만 |
|---|
| 2025.10.20 | ₩27,897 | ₩28,074 | ₩27,817 | ₩27,977 | +0.29% | 5.8만 |
|---|
| 2025.10.17 | ₩28,111 | ₩28,111 | ₩27,669 | ₩27,817 | -1.05% | 13.6만 |
|---|
| 2025.10.16 | ₩28,017 | ₩28,311 | ₩27,870 | ₩28,177 | +0.57% | 6.3만 |
|---|
| 2025.10.15 | ₩27,923 | ₩28,070 | ₩27,790 | ₩27,937 | +0.05% | 14.9만 |
|---|
| 2025.10.14 | ₩28,004 | ₩28,004 | ₩27,536 | ₩27,696 | -1.10% | 6.1만 |
|---|
| 2025.10.13 | ₩28,084 | ₩28,137 | ₩27,790 | ₩27,950 | -0.48% | 5.2만 |
|---|
| 2025.10.10 | ₩28,284 | ₩28,311 | ₩27,803 | ₩27,883 | -1.42% | 5만 |
|---|