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 | ₩25,366 | ₩25,373 | ₩25,246 | ₩25,366 | 0.00% | 12.8만 |
| 2026.10.08 | ₩25,259 | ₩25,393 | ₩25,163 | ₩25,393 | +0.53% | 9.7만 |
| 2026.10.07 | ₩25,286 | ₩25,380 | ₩25,126 | ₩25,326 | +0.16% | 11.8만 |
| 2026.10.06 | ₩25,233 | ₩25,447 | ₩25,072 | ₩25,420 | +0.74% | 9.7만 |
| 2026.10.05 | ₩25,340 | ₩25,412 | ₩25,126 | ₩25,313 | -0.11% | 7.3만 |
| 2026.10.02 | ₩25,433 | ₩25,540 | ₩25,326 | ₩25,366 | -0.26% | 13.3만 |
| 2026.10.01 | ₩25,447 | ₩25,500 | ₩25,246 | ₩25,460 | +0.05% | 10.4만 |
| 2026.09.30 | ₩25,166 | ₩25,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,500 |
| +1.33% |
| 19.3만 |
| 2026.09.29 | ₩25,553 | ₩25,721 | ₩25,520 | ₩25,674 | +0.47% | 6.2만 |
|---|
| 2026.09.28 | ₩25,660 | ₩25,727 | ₩25,607 | ₩25,660 | 0.00% | 5.8만 |
|---|
| 2026.09.25 | ₩25,540 | ₩25,901 | ₩25,460 | ₩25,660 | +0.47% | 13.7만 |
|---|
| 2026.09.24 | ₩25,640 | ₩25,687 | ₩25,553 | ₩25,607 | -0.13% | 15만 |
|---|
| 2026.09.23 | ₩25,647 | ₩25,874 | ₩25,540 | ₩25,674 | +0.10% | 15만 |
|---|
| 2026.09.22 | ₩25,647 | ₩25,694 | ₩25,500 | ₩25,674 | +0.10% | 15.1만 |
|---|
| 2026.09.21 | ₩25,420 | ₩25,674 | ₩25,393 | ₩25,660 | +0.95% | 15.7만 |
|---|
| 2026.09.18 | ₩25,313 | ₩25,553 | ₩25,313 | ₩25,527 | +0.84% | 8.3만 |
|---|
| 2026.09.17 | ₩25,273 | ₩25,460 | ₩25,273 | ₩25,433 | +0.63% | 19.8만 |
|---|
| 2026.09.16 | ₩25,126 | ₩25,313 | ₩25,032 | ₩25,273 | +0.59% | 6.1만 |
|---|
| 2026.09.15 | ₩25,126 | ₩25,126 | ₩25,006 | ₩25,072 | -0.21% | 7.7만 |
|---|
| 2026.09.14 | ₩24,872 | ₩25,219 | ₩24,818 | ₩25,086 | +0.86% | 17만 |
|---|
| 2026.09.11 | ₩24,912 | ₩25,206 | ₩24,872 | ₩25,046 | +0.54% | 6.2만 |
|---|
| 2026.09.10 | ₩24,992 | ₩25,212 | ₩24,805 | ₩24,872 | -0.48% | 22.7만 |
|---|
| 2026.09.09 | ₩25,086 | ₩25,182 | ₩25,032 | ₩25,046 | -0.16% | 8.7만 |
|---|
| 2026.09.08 | ₩25,259 | ₩25,300 | ₩25,153 | ₩25,153 | -0.42% | 10.3만 |
|---|
| 2026.09.04 | ₩25,193 | ₩25,300 | ₩25,153 | ₩25,153 | -0.16% | 7.1만 |
|---|
| 2026.09.03 | ₩25,286 | ₩25,286 | ₩25,086 | ₩25,166 | -0.48% | 6.5만 |
|---|
| 2026.09.02 | ₩25,246 | ₩25,286 | ₩24,952 | ₩25,286 | +0.16% | 9.5만 |
|---|
| 2026.09.01 | ₩25,059 | ₩25,253 | ₩24,899 | ₩25,246 | +0.75% | 18.4만 |
|---|
| 2026.08.31 | ₩25,193 | ₩25,259 | ₩25,006 | ₩25,233 | +0.16% | 12.7만 |
|---|
| 2026.08.28 | ₩25,259 | ₩25,406 | ₩25,166 | ₩25,233 | -0.11% | 9.8만 |
|---|
| 2026.08.27 | ₩25,193 | ₩25,427 | ₩25,193 | ₩25,273 | +0.32% | 11만 |
|---|
| 2026.08.26 | ₩25,393 | ₩25,447 | ₩25,193 | ₩25,233 | -0.63% | 21만 |
|---|
| 2026.08.25 | ₩25,406 | ₩25,487 | ₩25,300 | ₩25,420 | +0.05% | 10.6만 |
|---|
| 2026.08.24 | ₩25,366 | ₩25,447 | ₩25,326 | ₩25,406 | +0.16% | 8.4만 |
|---|
| 2026.08.21 | ₩25,353 | ₩25,460 | ₩25,259 | ₩25,340 | -0.05% | 10.8만 |
|---|
| 2026.08.20 | ₩25,380 | ₩25,620 | ₩25,353 | ₩25,393 | +0.05% | 4.6만 |
|---|
| 2026.08.19 | ₩25,433 | ₩25,660 | ₩25,353 | ₩25,460 | +0.11% | 10.7만 |
|---|
| 2026.08.18 | ₩25,286 | ₩25,553 | ₩25,286 | ₩25,473 | +0.74% | 8.7만 |
|---|
| 2026.08.17 | ₩25,460 | ₩25,553 | ₩25,300 | ₩25,393 | -0.26% | 10만 |
|---|
| 2026.08.14 | ₩25,527 | ₩25,687 | ₩25,406 | ₩25,527 | 0.00% | 11.9만 |
|---|
| 2026.08.13 | ₩25,660 | ₩25,729 | ₩25,440 | ₩25,607 | -0.21% | 14.8만 |
|---|
| 2026.08.12 | ₩25,741 | ₩25,754 | ₩25,406 | ₩25,674 | -0.26% | 13.3만 |
|---|
| 2026.08.11 | ₩25,567 | ₩25,773 | ₩25,527 | ₩25,727 | +0.63% | 5.8만 |
|---|
| 2026.08.10 | ₩25,540 | ₩25,781 | ₩25,527 | ₩25,634 | +0.37% | 7.5만 |
|---|
| 2026.08.07 | ₩25,460 | ₩25,607 | ₩25,398 | ₩25,580 | +0.47% | 7.1만 |
|---|
| 2026.08.06 | ₩25,393 | ₩25,500 | ₩25,380 | ₩25,473 | +0.32% | 8.3만 |
|---|
| 2026.08.05 | ₩25,393 | ₩25,620 | ₩25,326 | ₩25,540 | +0.58% | 10.9만 |
|---|
| 2026.08.04 | ₩25,393 | ₩25,491 | ₩25,380 | ₩25,420 | +0.11% | 8.6만 |
|---|
| 2026.08.03 | ₩25,406 | ₩25,620 | ₩25,393 | ₩25,393 | -0.05% | 7.6만 |
|---|
| 2026.07.31 | ₩25,380 | ₩25,527 | ₩25,326 | ₩25,500 | +0.47% | 12.3만 |
|---|
| 2026.07.30 | ₩25,353 | ₩25,420 | ₩25,338 | ₩25,406 | +0.21% | 5.8만 |
|---|
| 2026.07.29 | ₩25,393 | ₩25,527 | ₩25,380 | ₩25,420 | +0.10% | 6.5만 |
|---|
| 2026.07.28 | ₩25,366 | ₩25,540 | ₩25,326 | ₩25,393 | +0.11% | 8.4만 |
|---|
| 2026.07.27 | ₩25,406 | ₩25,553 | ₩25,340 | ₩25,340 | -0.26% | 7.2만 |
|---|
| 2026.07.24 | ₩25,380 | ₩25,513 | ₩25,380 | ₩25,406 | +0.11% | 4.3만 |
|---|
| 2026.07.23 | ₩25,353 | ₩25,460 | ₩25,326 | ₩25,393 | +0.16% | 6.8만 |
|---|
| 2026.07.22 | ₩25,380 | ₩25,478 | ₩25,286 | ₩25,393 | +0.05% | 6.6만 |
|---|
| 2026.07.21 | ₩25,527 | ₩25,540 | ₩25,406 | ₩25,420 | -0.42% | 6.8만 |
|---|
| 2026.07.20 | ₩25,567 | ₩25,567 | ₩25,406 | ₩25,527 | -0.16% | 4.6만 |
|---|
| 2026.07.17 | ₩25,433 | ₩25,540 | ₩25,393 | ₩25,540 | +0.42% | 7.3만 |
|---|
| 2026.07.16 | ₩25,406 | ₩25,553 | ₩25,393 | ₩25,553 | +0.58% | 6.2만 |
|---|
| 2026.07.15 | ₩25,460 | ₩25,527 | ₩25,380 | ₩25,527 | +0.26% | 7.8만 |
|---|
| 2026.07.14 | ₩25,259 | ₩25,393 | ₩25,259 | ₩25,380 | +0.48% | 7.3만 |
|---|
| 2026.07.13 | ₩25,166 | ₩25,313 | ₩25,166 | ₩25,313 | +0.58% | 6.4만 |
|---|
| 2026.07.10 | ₩25,286 | ₩25,286 | ₩25,153 | ₩25,219 | -0.26% | 4.8만 |
|---|
| 2026.07.09 | ₩25,273 | ₩25,273 | ₩25,166 | ₩25,233 | -0.16% | 8.1만 |
|---|
| 2026.07.08 | ₩25,353 | ₩25,353 | ₩25,193 | ₩25,206 | -0.58% | 7.6만 |
|---|
| 2026.07.07 | ₩25,246 | ₩25,353 | ₩25,166 | ₩25,340 | +0.37% | 9.8만 |
|---|
| 2026.07.06 | ₩25,326 | ₩25,380 | ₩25,153 | ₩25,286 | -0.16% | 9.1만 |
|---|
| 2026.07.02 | ₩25,340 | ₩25,500 | ₩25,233 | ₩25,273 | -0.26% | 6만 |
|---|
| 2026.07.01 | ₩25,032 | ₩25,433 | ₩25,032 | ₩25,313 | +1.12% | 12.5만 |
|---|
| 2026.06.30 | ₩25,366 | ₩25,487 | ₩25,046 | ₩25,126 | -0.95% | 34.2만 |
|---|
| 2026.06.29 | ₩25,620 | ₩25,701 | ₩25,580 | ₩25,634 | +0.05% | 9만 |
|---|
| 2026.06.26 | ₩25,594 | ₩25,660 | ₩25,594 | ₩25,620 | +0.10% | 5.5만 |
|---|
| 2026.06.25 | ₩25,687 | ₩25,754 | ₩25,620 | ₩25,634 | -0.21% | 6.8만 |
|---|
| 2026.06.24 | ₩25,741 | ₩25,848 | ₩25,727 | ₩25,741 | 0.00% | 7.2만 |
|---|
| 2026.06.23 | ₩25,607 | ₩25,754 | ₩25,607 | ₩25,727 | +0.47% | 6.7만 |
|---|
| 2026.06.22 | ₩25,848 | ₩25,944 | ₩25,634 | ₩25,701 | -0.57% | 7만 |
|---|
| 2026.06.18 | ₩25,727 | ₩25,861 | ₩25,701 | ₩25,834 | +0.42% | 4.5만 |
|---|
| 2026.06.17 | ₩25,781 | ₩25,861 | ₩25,620 | ₩25,687 | -0.36% | 9.6만 |
|---|
| 2026.06.16 | ₩25,995 | ₩26,061 | ₩25,741 | ₩25,821 | -0.67% | 10.5만 |
|---|
| 2026.06.15 | ₩25,954 | ₩26,101 | ₩25,888 | ₩25,888 | -0.26% | 5.4만 |
|---|
| 2026.06.12 | ₩25,901 | ₩25,981 | ₩25,888 | ₩25,954 | +0.21% | 5.3만 |
|---|
| 2026.06.11 | ₩25,928 | ₩25,995 | ₩25,888 | ₩25,981 | +0.21% | 7.7만 |
|---|
| 2026.06.10 | ₩25,995 | ₩26,075 | ₩25,874 | ₩25,968 | -0.10% | 5.7만 |
|---|
| 2026.06.09 | ₩25,941 | ₩26,115 | ₩25,901 | ₩25,981 | +0.15% | 21.5만 |
|---|
| 2026.06.08 | ₩25,968 | ₩26,048 | ₩25,901 | ₩25,995 | +0.10% | 4.6만 |
|---|
| 2026.06.05 | ₩26,075 | ₩26,182 | ₩25,928 | ₩25,968 | -0.41% | 10.4만 |
|---|
| 2026.06.04 | ₩26,048 | ₩26,315 | ₩26,048 | ₩26,128 | +0.31% | 7.6만 |
|---|
| 2026.06.03 | ₩26,302 | ₩26,342 | ₩26,035 | ₩26,142 | -0.61% | 13.5만 |
|---|
| 2026.06.02 | ₩26,369 | ₩26,382 | ₩26,235 | ₩26,235 | -0.51% | 5.4만 |
|---|
| 2026.06.01 | ₩26,395 | ₩26,516 | ₩26,235 | ₩26,289 | -0.41% | 4.6만 |
|---|
| 2026.05.29 | ₩26,476 | ₩26,502 | ₩26,302 | ₩26,302 | -0.66% | 8.6만 |
|---|
| 2026.05.28 | ₩26,369 | ₩26,489 | ₩26,369 | ₩26,409 | +0.15% | 6.1만 |
|---|
| 2026.05.27 | ₩26,329 | ₩26,518 | ₩26,258 | ₩26,355 | +0.10% | 6만 |
|---|
| 2026.05.26 | ₩26,195 | ₩26,369 | ₩26,195 | ₩26,262 | +0.26% | 3.9만 |
|---|
| 2026.05.22 | ₩26,195 | ₩26,262 | ₩26,168 | ₩26,182 | -0.05% | 3.6만 |
|---|
| 2026.05.21 | ₩26,168 | ₩26,289 | ₩26,142 | ₩26,235 | +0.26% | 3.7만 |
|---|
| 2026.05.20 | ₩26,168 | ₩26,289 | ₩26,157 | ₩26,195 | +0.10% | 6.6만 |
|---|
| 2026.05.19 | ₩26,262 | ₩26,329 | ₩26,168 | ₩26,235 | -0.10% | 7.5만 |
|---|
| 2026.05.18 | ₩26,302 | ₩26,435 | ₩26,195 | ₩26,315 | +0.05% | 9.2만 |
|---|
| 2026.05.15 | ₩26,195 | ₩26,489 | ₩26,195 | ₩26,409 | +0.82% | 6.7만 |
|---|
| 2026.05.14 | ₩26,409 | ₩26,583 | ₩26,248 | ₩26,382 | -0.10% | 6.6만 |
|---|
| 2026.05.13 | ₩26,382 | ₩26,556 | ₩26,262 | ₩26,382 | 0.00% | 6만 |
|---|
| 2026.05.12 | ₩26,208 | ₩26,395 | ₩26,062 | ₩26,342 | +0.51% | 9.2만 |
|---|
| 2026.05.11 | ₩26,115 | ₩26,262 | ₩26,055 | ₩26,248 | +0.51% | 5.3만 |
|---|
| 2026.05.08 | ₩26,061 | ₩26,115 | ₩25,981 | ₩26,115 | +0.21% | 6.8만 |
|---|
| 2026.05.07 | ₩26,048 | ₩26,061 | ₩25,848 | ₩26,035 | -0.05% | 4.9만 |
|---|
| 2026.05.06 | ₩25,928 | ₩26,061 | ₩25,928 | ₩25,981 | +0.21% | 7.5만 |
|---|
| 2026.05.05 | ₩25,834 | ₩25,994 | ₩25,767 | ₩25,848 | +0.05% | 7.2만 |
|---|
| 2026.05.04 | ₩25,901 | ₩25,981 | ₩25,794 | ₩25,848 | -0.21% | 3.6만 |
|---|
| 2026.05.01 | ₩25,948 | ₩26,033 | ₩25,861 | ₩25,954 | +0.03% | 5.9만 |
|---|
| 2026.04.30 | ₩25,781 | ₩26,061 | ₩25,781 | ₩25,968 | +0.73% | 10.2만 |
|---|
| 2026.04.29 | ₩25,888 | ₩25,903 | ₩25,741 | ₩25,821 | -0.26% | 4.5만 |
|---|
| 2026.04.28 | ₩25,821 | ₩25,914 | ₩25,753 | ₩25,848 | +0.10% | 9.9만 |
|---|
| 2026.04.27 | ₩25,995 | ₩26,061 | ₩25,754 | ₩25,901 | -0.36% | 10.8만 |
|---|
| 2026.04.24 | ₩25,901 | ₩25,995 | ₩25,790 | ₩25,995 | +0.36% | 8.4만 |
|---|
| 2026.04.23 | ₩25,928 | ₩25,941 | ₩25,754 | ₩25,928 | 0.00% | 12.2만 |
|---|
| 2026.04.22 | ₩25,807 | ₩25,968 | ₩25,794 | ₩25,954 | +0.57% | 6.1만 |
|---|
| 2026.04.21 | ₩25,874 | ₩25,981 | ₩25,794 | ₩25,821 | -0.21% | 3.3만 |
|---|
| 2026.04.20 | ₩25,968 | ₩25,995 | ₩25,741 | ₩25,887 | -0.31% | 3.7만 |
|---|
| 2026.04.17 | ₩26,048 | ₩26,075 | ₩25,874 | ₩26,008 | -0.15% | 7.5만 |
|---|
| 2026.04.16 | ₩26,115 | ₩26,115 | ₩25,954 | ₩26,048 | -0.26% | 6.2만 |
|---|
| 2026.04.15 | ₩26,048 | ₩26,155 | ₩25,701 | ₩26,088 | +0.15% | 8.5만 |
|---|
| 2026.04.14 | ₩25,754 | ₩26,021 | ₩25,754 | ₩25,928 | +0.67% | 10.5만 |
|---|
| 2026.04.13 | ₩25,687 | ₩25,834 | ₩25,607 | ₩25,714 | +0.10% | 9.1만 |
|---|
| 2026.04.10 | ₩25,714 | ₩25,954 | ₩25,661 | ₩25,754 | +0.16% | 5.4만 |
|---|
| 2026.04.09 | ₩25,687 | ₩25,807 | ₩25,607 | ₩25,754 | +0.26% | 6.8만 |
|---|
| 2026.04.08 | ₩25,834 | ₩25,834 | ₩25,600 | ₩25,674 | -0.62% | 10.8만 |
|---|
| 2026.04.07 | ₩25,714 | ₩25,781 | ₩25,580 | ₩25,687 | -0.10% | 4.8만 |
|---|
| 2026.04.06 | ₩25,607 | ₩25,727 | ₩25,594 | ₩25,714 | +0.42% | 5.1만 |
|---|
| 2026.04.02 | ₩25,393 | ₩25,727 | ₩25,393 | ₩25,660 | +1.05% | 3.8만 |
|---|
| 2026.04.01 | ₩25,447 | ₩25,727 | ₩25,338 | ₩25,567 | +0.47% | 7.2만 |
|---|
| 2026.03.31 | ₩25,540 | ₩25,660 | ₩25,246 | ₩25,300 | -0.94% | 48.1만 |
|---|
| 2026.03.30 | ₩25,527 | ₩25,901 | ₩25,407 | ₩25,741 | +0.84% | 12.3만 |
|---|
| 2026.03.27 | ₩25,553 | ₩25,727 | ₩25,300 | ₩25,527 | -0.10% | 15만 |
|---|
| 2026.03.26 | ₩25,861 | ₩25,981 | ₩25,553 | ₩25,714 | -0.57% | 9.7만 |
|---|
| 2026.03.25 | ₩25,928 | ₩25,986 | ₩25,580 | ₩25,914 | -0.05% | 23.3만 |
|---|
| 2026.03.24 | ₩25,620 | ₩25,928 | ₩25,594 | ₩25,741 | +0.47% | 8.1만 |
|---|
| 2026.03.23 | ₩25,928 | ₩26,449 | ₩25,433 | ₩25,794 | -0.52% | 20.9만 |
|---|
| 2026.03.20 | ₩25,861 | ₩25,928 | ₩25,794 | ₩25,861 | 0.00% | 7.4만 |
|---|
| 2026.03.19 | ₩25,861 | ₩25,995 | ₩25,794 | ₩25,981 | +0.47% | 10만 |
|---|
| 2026.03.18 | ₩25,874 | ₩26,035 | ₩25,807 | ₩25,874 | 0.00% | 11.2만 |
|---|
| 2026.03.17 | ₩25,981 | ₩26,128 | ₩25,881 | ₩25,941 | -0.15% | 11.5만 |
|---|
| 2026.03.16 | ₩26,142 | ₩26,155 | ₩25,821 | ₩26,008 | -0.51% | 11만 |
|---|
| 2026.03.13 | ₩26,275 | ₩26,275 | ₩25,928 | ₩26,008 | -1.02% | 12.9만 |
|---|
| 2026.03.12 | ₩26,289 | ₩26,395 | ₩26,101 | ₩26,182 | -0.41% | 8.1만 |
|---|
| 2026.03.11 | ₩26,369 | ₩26,462 | ₩26,195 | ₩26,248 | -0.46% | 13.4만 |
|---|
| 2026.03.10 | ₩26,556 | ₩26,556 | ₩26,329 | ₩26,382 | -0.65% | 1 |
|---|
| 2026.03.09 | ₩26,516 | ₩26,516 | ₩26,289 | ₩26,502 | -0.05% | 1 |
|---|
| 2026.03.06 | ₩26,462 | ₩26,542 | ₩26,315 | ₩26,489 | +0.10% | 1 |
|---|
| 2026.03.05 | ₩26,609 | ₩26,609 | ₩26,315 | ₩26,583 | -0.10% | 1 |
|---|
| 2026.03.04 | ₩26,382 | ₩26,609 | ₩26,289 | ₩26,569 | +0.71% | 1 |
|---|
| 2026.03.03 | ₩26,262 | ₩26,502 | ₩26,075 | ₩26,502 | +0.92% | 1 |
|---|
| 2026.03.02 | ₩26,382 | ₩26,569 | ₩26,061 | ₩26,529 | +0.56% | 1 |
|---|
| 2026.02.27 | ₩26,516 | ₩26,529 | ₩26,128 | ₩26,462 | -0.20% | 1 |
|---|
| 2026.02.26 | ₩26,703 | ₩26,703 | ₩26,422 | ₩26,516 | -0.70% | 13.3만 |
|---|
| 2026.02.25 | ₩26,569 | ₩26,690 | ₩26,542 | ₩26,623 | +0.20% | 1 |
|---|
| 2026.02.24 | ₩26,730 | ₩26,796 | ₩26,422 | ₩26,569 | -0.60% | 1 |
|---|
| 2026.02.23 | ₩26,823 | ₩26,890 | ₩26,730 | ₩26,765 | -0.22% | 1 |
|---|
| 2026.02.20 | ₩26,850 | ₩26,863 | ₩26,730 | ₩26,863 | +0.05% | 6.4만 |
|---|
| 2026.02.19 | ₩26,890 | ₩26,930 | ₩26,676 | ₩26,837 | -0.20% | 8.5만 |
|---|
| 2026.02.18 | ₩26,690 | ₩26,957 | ₩26,690 | ₩26,810 | +0.45% | 19.8만 |
|---|
| 2026.02.17 | ₩26,890 | ₩26,970 | ₩26,624 | ₩26,730 | -0.60% | 13.8만 |
|---|
| 2026.02.13 | ₩26,917 | ₩26,957 | ₩26,743 | ₩26,850 | -0.25% | 7.1만 |
|---|
| 2026.02.12 | ₩26,957 | ₩27,064 | ₩26,783 | ₩26,810 | -0.55% | 6.3만 |
|---|
| 2026.02.11 | ₩26,957 | ₩27,104 | ₩26,810 | ₩26,917 | -0.15% | 12.1만 |
|---|
| 2026.02.10 | ₩27,024 | ₩27,104 | ₩26,943 | ₩26,943 | -0.30% | 5.8만 |
|---|
| 2026.02.09 | ₩27,064 | ₩27,104 | ₩26,930 | ₩26,930 | -0.49% | 10.2만 |
|---|
| 2026.02.06 | ₩26,970 | ₩27,064 | ₩26,957 | ₩27,050 | +0.30% | 4.5만 |
|---|
| 2026.02.05 | ₩26,984 | ₩27,131 | ₩26,917 | ₩26,957 | -0.10% | 2.7만 |
|---|
| 2026.02.04 | ₩27,077 | ₩27,131 | ₩26,957 | ₩27,117 | +0.15% | 10.3만 |
|---|
| 2026.02.03 | ₩27,237 | ₩27,251 | ₩27,010 | ₩27,157 | -0.29% | 3.8만 |
|---|
| 2026.02.02 | ₩27,197 | ₩27,291 | ₩27,077 | ₩27,164 | -0.12% | 5.3만 |
|---|
| 2026.01.30 | ₩27,024 | ₩27,291 | ₩27,024 | ₩27,264 | +0.89% | 5.8만 |
|---|
| 2026.01.29 | ₩27,184 | ₩27,184 | ₩26,943 | ₩27,131 | -0.20% | 10.1만 |
|---|
| 2026.01.28 | ₩27,264 | ₩27,264 | ₩26,903 | ₩27,184 | -0.29% | 8.2만 |
|---|
| 2026.01.27 | ₩27,278 | ₩27,318 | ₩26,943 | ₩27,211 | -0.24% | 7.6만 |
|---|
| 2026.01.26 | ₩27,064 | ₩27,358 | ₩26,863 | ₩27,318 | +0.94% | 10.6만 |
|---|
| 2026.01.23 | ₩26,730 | ₩26,957 | ₩26,730 | ₩26,930 | +0.75% | 6만 |
|---|
| 2026.01.22 | ₩26,730 | ₩26,837 | ₩26,543 | ₩26,796 | +0.25% | 7.6만 |
|---|
| 2026.01.21 | ₩26,716 | ₩26,743 | ₩26,382 | ₩26,703 | -0.05% | 9.7만 |
|---|
| 2026.01.20 | ₩26,609 | ₩26,716 | ₩26,462 | ₩26,663 | +0.20% | 7.6만 |
|---|
| 2026.01.16 | ₩26,756 | ₩26,796 | ₩26,609 | ₩26,743 | -0.05% | 9.4만 |
|---|
| 2026.01.15 | ₩26,890 | ₩27,131 | ₩26,690 | ₩26,796 | -0.35% | 17.1만 |
|---|
| 2026.01.14 | ₩26,436 | ₩26,703 | ₩26,342 | ₩26,690 | +0.96% | 11.9만 |
|---|
| 2026.01.13 | ₩26,302 | ₩26,449 | ₩26,275 | ₩26,422 | +0.46% | 11.8만 |
|---|
| 2026.01.12 | ₩26,235 | ₩26,395 | ₩26,142 | ₩26,275 | +0.15% | 15.7만 |
|---|
| 2026.01.09 | ₩26,369 | ₩26,502 | ₩26,222 | ₩26,369 | 0.00% | 19.7만 |
|---|
| 2026.01.08 | ₩26,315 | ₩26,541 | ₩26,142 | ₩26,342 | +0.10% | 10.7만 |
|---|
| 2026.01.07 | ₩26,142 | ₩26,342 | ₩26,142 | ₩26,315 | +0.66% | 11.9만 |
|---|
| 2026.01.06 | ₩26,128 | ₩26,195 | ₩25,981 | ₩26,088 | -0.15% | 14.3만 |
|---|
| 2026.01.05 | ₩26,195 | ₩26,208 | ₩25,915 | ₩26,061 | -0.51% | 13.7만 |
|---|
| 2026.01.02 | ₩25,807 | ₩26,115 | ₩25,747 | ₩26,088 | +1.09% | 13만 |
|---|
| 2025.12.31 | ₩25,888 | ₩25,888 | ₩25,607 | ₩25,794 | -0.36% | 35.5만 |
|---|
| 2025.12.30 | ₩26,155 | ₩26,248 | ₩25,941 | ₩26,195 | +0.15% | 34.9만 |
|---|
| 2025.12.29 | ₩25,981 | ₩26,155 | ₩25,821 | ₩26,008 | +0.10% | 26.1만 |
|---|
| 2025.12.26 | ₩25,834 | ₩25,970 | ₩25,727 | ₩25,968 | +0.52% | 24.4만 |
|---|
| 2025.12.24 | ₩25,781 | ₩25,869 | ₩25,674 | ₩25,794 | +0.05% | 12.1만 |
|---|
| 2025.12.23 | ₩25,607 | ₩25,781 | ₩25,553 | ₩25,714 | +0.42% | 32.5만 |
|---|
| 2025.12.22 | ₩25,848 | ₩25,927 | ₩25,607 | ₩25,674 | -0.67% | 24.8만 |
|---|
| 2025.12.19 | ₩25,834 | ₩25,981 | ₩25,834 | ₩25,888 | +0.21% | 20.2만 |
|---|
| 2025.12.18 | ₩25,968 | ₩26,293 | ₩25,754 | ₩25,888 | -0.31% | 23.8만 |
|---|
| 2025.12.17 | ₩26,021 | ₩26,061 | ₩25,874 | ₩25,968 | -0.21% | 29.7만 |
|---|
| 2025.12.16 | ₩26,048 | ₩26,222 | ₩26,008 | ₩26,101 | +0.21% | 20.1만 |
|---|
| 2025.12.15 | ₩26,182 | ₩26,395 | ₩25,968 | ₩26,061 | -0.46% | 22.7만 |
|---|
| 2025.12.12 | ₩26,422 | ₩26,449 | ₩26,101 | ₩26,182 | -0.91% | 18.5만 |
|---|
| 2025.12.11 | ₩26,609 | ₩26,689 | ₩26,395 | ₩26,489 | -0.45% | 16.5만 |
|---|
| 2025.12.10 | ₩26,516 | ₩26,636 | ₩26,462 | ₩26,569 | +0.20% | 10.4만 |
|---|
| 2025.12.09 | ₩26,489 | ₩26,690 | ₩26,449 | ₩26,516 | +0.10% | 14.9만 |
|---|
| 2025.12.08 | ₩26,382 | ₩26,569 | ₩26,208 | ₩26,529 | +0.56% | 15.5만 |
|---|
| 2025.12.05 | ₩26,315 | ₩26,462 | ₩26,262 | ₩26,395 | +0.30% | 12.3만 |
|---|
| 2025.12.04 | ₩26,623 | ₩26,917 | ₩26,235 | ₩26,395 | -0.85% | 30.7만 |
|---|
| 2025.12.03 | ₩26,355 | ₩26,596 | ₩26,222 | ₩26,583 | +0.86% | 15.1만 |
|---|
| 2025.12.02 | ₩26,289 | ₩26,542 | ₩26,275 | ₩26,315 | +0.10% | 19.1만 |
|---|
| 2025.12.01 | ₩26,195 | ₩26,476 | ₩26,128 | ₩26,329 | +0.51% | 12.8만 |
|---|
| 2025.11.28 | ₩26,195 | ₩26,329 | ₩26,048 | ₩26,329 | +0.51% | 11.6만 |
|---|
| 2025.11.26 | ₩26,195 | ₩26,329 | ₩26,061 | ₩26,195 | 0.00% | 15.1만 |
|---|
| 2025.11.25 | ₩26,195 | ₩26,195 | ₩25,901 | ₩26,142 | -0.20% | 16.2만 |
|---|
| 2025.11.24 | ₩26,168 | ₩26,462 | ₩26,128 | ₩26,195 | +0.10% | 12.3만 |
|---|
| 2025.11.21 | ₩26,075 | ₩26,355 | ₩25,767 | ₩26,142 | +0.26% | 13.8만 |
|---|
| 2025.11.20 | ₩26,743 | ₩26,833 | ₩25,941 | ₩26,182 | -2.10% | 23만 |
|---|
| 2025.11.19 | ₩26,957 | ₩27,050 | ₩26,663 | ₩26,690 | -0.99% | 10.2만 |
|---|
| 2025.11.18 | ₩26,997 | ₩27,171 | ₩26,783 | ₩27,090 | +0.35% | 7.4만 |
|---|
| 2025.11.17 | ₩27,104 | ₩27,257 | ₩26,502 | ₩27,077 | -0.10% | 22.4만 |
|---|
| 2025.11.14 | ₩27,037 | ₩27,224 | ₩27,010 | ₩27,197 | +0.59% | 7.9만 |
|---|
| 2025.11.13 | ₩27,264 | ₩27,356 | ₩26,997 | ₩27,157 | -0.39% | 13.6만 |
|---|
| 2025.11.12 | ₩27,545 | ₩27,622 | ₩27,276 | ₩27,384 | -0.58% | 13.3만 |
|---|
| 2025.11.11 | ₩27,678 | ₩27,719 | ₩27,545 | ₩27,558 | -0.43% | 5.5만 |
|---|
| 2025.11.10 | ₩27,745 | ₩28,066 | ₩27,605 | ₩27,719 | -0.10% | 9만 |
|---|
| 2025.11.07 | ₩27,759 | ₩27,768 | ₩27,505 | ₩27,665 | -0.34% | 11.8만 |
|---|
| 2025.11.06 | ₩27,946 | ₩27,946 | ₩27,732 | ₩27,745 | -0.72% | 9.5만 |
|---|
| 2025.11.05 | ₩27,745 | ₩28,079 | ₩27,745 | ₩27,826 | +0.29% | 8.5만 |
|---|
| 2025.11.04 | ₩27,852 | ₩28,024 | ₩27,732 | ₩27,772 | -0.29% | 9.3만 |
|---|
| 2025.11.03 | ₩28,066 | ₩28,105 | ₩27,759 | ₩27,839 | -0.81% | 8.3만 |
|---|
| 2025.10.31 | ₩28,066 | ₩28,146 | ₩27,839 | ₩28,013 | -0.19% | 11.6만 |
|---|
| 2025.10.30 | ₩28,160 | ₩28,200 | ₩28,059 | ₩28,093 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩28,280 | ₩28,320 | ₩28,066 | ₩28,186 | -0.33% | 9.6만 |
|---|
| 2025.10.28 | ₩28,120 | ₩28,280 | ₩28,066 | ₩28,213 | +0.33% | 7.7만 |
|---|
| 2025.10.27 | ₩27,986 | ₩28,200 | ₩27,986 | ₩28,173 | +0.67% | 7.3만 |
|---|
| 2025.10.24 | ₩28,026 | ₩28,133 | ₩27,959 | ₩28,013 | -0.05% | 4.9만 |
|---|
| 2025.10.23 | ₩27,986 | ₩28,039 | ₩27,892 | ₩27,999 | +0.05% | 7.2만 |
|---|
| 2025.10.22 | ₩28,160 | ₩28,160 | ₩27,892 | ₩27,946 | -0.76% | 6.2만 |
|---|
| 2025.10.21 | ₩28,039 | ₩28,240 | ₩28,039 | ₩28,133 | +0.33% | 5.3만 |
|---|
| 2025.10.20 | ₩27,892 | ₩28,070 | ₩27,812 | ₩27,973 | +0.29% | 5.8만 |
|---|
| 2025.10.17 | ₩28,106 | ₩28,106 | ₩27,665 | ₩27,812 | -1.05% | 13.6만 |
|---|
| 2025.10.16 | ₩28,013 | ₩28,307 | ₩27,866 | ₩28,173 | +0.57% | 6.3만 |
|---|
| 2025.10.15 | ₩27,919 | ₩28,066 | ₩27,785 | ₩27,932 | +0.05% | 14.9만 |
|---|
| 2025.10.14 | ₩27,999 | ₩27,999 | ₩27,531 | ₩27,692 | -1.10% | 6.1만 |
|---|
| 2025.10.13 | ₩28,079 | ₩28,133 | ₩27,785 | ₩27,946 | -0.48% | 5.2만 |
|---|
| 2025.10.10 | ₩28,280 | ₩28,307 | ₩27,799 | ₩27,879 | -1.42% | 5만 |
|---|