시장 데이터를 불러오는 중
Morgan Stanley DEPOSITARY SHARES REP 1/1000TH SHARES FIXED/FLTG PREFERRED STOCK SERIES E · MS-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,120 | ₩33,120 | ₩32,959 | ₩33,093 | -0.08% | 11.9만 |
| 2026.10.08 | ₩32,959 | ₩33,053 | ₩32,852 | ₩32,986 | +0.08% | 14.5만 |
| 2026.10.07 | ₩33,107 | ₩33,147 | ₩32,919 | ₩32,986 | -0.36% | 29.2만 |
| 2026.10.06 | ₩33,268 | ₩33,377 | ₩33,201 | ₩33,281 | +0.04% | 17.9만 |
| 2026.10.05 | ₩33,482 | ₩33,523 | ₩33,201 | ₩33,295 | -0.56% | 19.3만 |
| 2026.10.02 | ₩33,590 | ₩33,590 | ₩33,482 | ₩33,523 | -0.20% | 11.7만 |
| 2026.10.01 | ₩33,576 | ₩33,576 | ₩33,402 | ₩33,482 | -0.28% | 13.8만 |
| 2026.09.30 | ₩33,523 | ₩33,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,415 |
| ₩33,523 |
| 0.00% |
| 34.5만 |
| 2026.09.29 | ₩33,965 | ₩34,112 | ₩33,817 | ₩33,978 | +0.04% | 21.6만 |
|---|
| 2026.09.28 | ₩34,059 | ₩34,072 | ₩33,871 | ₩34,032 | -0.08% | 24만 |
|---|
| 2026.09.25 | ₩34,072 | ₩34,139 | ₩34,005 | ₩34,086 | +0.04% | 5.6만 |
|---|
| 2026.09.24 | ₩34,247 | ₩34,253 | ₩34,005 | ₩34,092 | -0.45% | 10.9만 |
|---|
| 2026.09.23 | ₩34,280 | ₩34,300 | ₩34,166 | ₩34,247 | -0.10% | 7만 |
|---|
| 2026.09.22 | ₩34,260 | ₩34,314 | ₩34,206 | ₩34,247 | -0.04% | 8.4만 |
|---|
| 2026.09.21 | ₩34,166 | ₩34,300 | ₩34,166 | ₩34,287 | +0.35% | 5.3만 |
|---|
| 2026.09.18 | ₩34,153 | ₩34,247 | ₩34,153 | ₩34,193 | +0.12% | 5.6만 |
|---|
| 2026.09.17 | ₩34,193 | ₩34,247 | ₩34,153 | ₩34,153 | -0.12% | 8.5만 |
|---|
| 2026.09.16 | ₩34,099 | ₩34,233 | ₩34,072 | ₩34,139 | +0.12% | 32.7만 |
|---|
| 2026.09.15 | ₩34,112 | ₩34,112 | ₩33,965 | ₩34,086 | -0.08% | 24.4만 |
|---|
| 2026.09.14 | ₩34,045 | ₩34,072 | ₩34,005 | ₩34,059 | +0.04% | 7.8만 |
|---|
| 2026.09.11 | ₩34,112 | ₩34,133 | ₩34,005 | ₩34,045 | -0.20% | 7.9만 |
|---|
| 2026.09.10 | ₩34,059 | ₩34,112 | ₩33,992 | ₩34,086 | +0.08% | 14.9만 |
|---|
| 2026.09.09 | ₩34,086 | ₩34,099 | ₩34,045 | ₩34,045 | -0.12% | 6만 |
|---|
| 2026.09.08 | ₩34,032 | ₩34,072 | ₩34,032 | ₩34,059 | +0.08% | 5만 |
|---|
| 2026.09.04 | ₩34,180 | ₩34,186 | ₩33,992 | ₩34,005 | -0.51% | 15.8만 |
|---|
| 2026.09.03 | ₩34,139 | ₩34,180 | ₩34,112 | ₩34,112 | -0.08% | 3.8만 |
|---|
| 2026.09.02 | ₩34,072 | ₩34,126 | ₩34,045 | ₩34,099 | +0.08% | 4.4만 |
|---|
| 2026.09.01 | ₩34,139 | ₩34,206 | ₩34,072 | ₩34,072 | -0.20% | 8.3만 |
|---|
| 2026.08.31 | ₩34,072 | ₩34,139 | ₩34,046 | ₩34,139 | +0.20% | 8.6만 |
|---|
| 2026.08.28 | ₩34,126 | ₩34,193 | ₩34,059 | ₩34,099 | -0.08% | 5.7만 |
|---|
| 2026.08.27 | ₩34,240 | ₩34,244 | ₩34,086 | ₩34,126 | -0.33% | 15.5만 |
|---|
| 2026.08.26 | ₩34,193 | ₩34,260 | ₩34,166 | ₩34,166 | -0.08% | 3.9만 |
|---|
| 2026.08.25 | ₩34,260 | ₩34,273 | ₩34,193 | ₩34,193 | -0.20% | 3.7만 |
|---|
| 2026.08.24 | ₩34,273 | ₩34,273 | ₩34,166 | ₩34,226 | -0.14% | 6.2만 |
|---|
| 2026.08.21 | ₩34,260 | ₩34,284 | ₩34,193 | ₩34,193 | -0.20% | 4.5만 |
|---|
| 2026.08.20 | ₩34,180 | ₩34,260 | ₩34,180 | ₩34,247 | +0.20% | 4.5만 |
|---|
| 2026.08.19 | ₩34,233 | ₩34,260 | ₩34,193 | ₩34,220 | -0.04% | 4.2만 |
|---|
| 2026.08.18 | ₩34,233 | ₩34,233 | ₩34,166 | ₩34,200 | -0.10% | 3.4만 |
|---|
| 2026.08.17 | ₩34,220 | ₩34,233 | ₩34,139 | ₩34,187 | -0.10% | 4.2만 |
|---|
| 2026.08.14 | ₩34,153 | ₩34,220 | ₩34,153 | ₩34,220 | +0.20% | 3.6만 |
|---|
| 2026.08.13 | ₩34,166 | ₩34,233 | ₩34,153 | ₩34,206 | +0.12% | 4.5만 |
|---|
| 2026.08.12 | ₩34,206 | ₩34,206 | ₩34,166 | ₩34,186 | -0.06% | 3.4만 |
|---|
| 2026.08.11 | ₩34,220 | ₩34,220 | ₩34,139 | ₩34,166 | -0.16% | 5.7만 |
|---|
| 2026.08.10 | ₩34,193 | ₩34,193 | ₩34,139 | ₩34,166 | -0.08% | 3.1만 |
|---|
| 2026.08.07 | ₩34,153 | ₩34,206 | ₩34,139 | ₩34,193 | +0.12% | 5만 |
|---|
| 2026.08.06 | ₩34,206 | ₩34,206 | ₩34,142 | ₩34,163 | -0.13% | 3.1만 |
|---|
| 2026.08.05 | ₩34,193 | ₩34,220 | ₩34,153 | ₩34,180 | -0.04% | 5.9만 |
|---|
| 2026.08.04 | ₩34,112 | ₩34,193 | ₩34,099 | ₩34,193 | +0.24% | 5.2만 |
|---|
| 2026.08.03 | ₩34,112 | ₩34,166 | ₩34,066 | ₩34,112 | 0.00% | 4.8만 |
|---|
| 2026.07.31 | ₩34,112 | ₩34,112 | ₩34,032 | ₩34,099 | -0.04% | 8.4만 |
|---|
| 2026.07.30 | ₩34,019 | ₩34,099 | ₩34,019 | ₩34,099 | +0.24% | 5.7만 |
|---|
| 2026.07.29 | ₩33,992 | ₩34,126 | ₩33,965 | ₩34,019 | +0.08% | 14.8만 |
|---|
| 2026.07.28 | ₩34,032 | ₩34,045 | ₩33,992 | ₩34,032 | 0.00% | 3.3만 |
|---|
| 2026.07.27 | ₩34,005 | ₩34,045 | ₩33,978 | ₩33,992 | -0.04% | 2.9만 |
|---|
| 2026.07.24 | ₩33,992 | ₩34,059 | ₩33,958 | ₩34,005 | +0.04% | 3.6만 |
|---|
| 2026.07.23 | ₩33,978 | ₩33,978 | ₩33,925 | ₩33,938 | -0.12% | 7.1만 |
|---|
| 2026.07.22 | ₩34,032 | ₩34,032 | ₩33,941 | ₩33,965 | -0.20% | 4만 |
|---|
| 2026.07.21 | ₩33,992 | ₩34,059 | ₩33,992 | ₩33,992 | 0.00% | 4만 |
|---|
| 2026.07.20 | ₩33,992 | ₩34,045 | ₩33,992 | ₩33,992 | 0.00% | 4.9만 |
|---|
| 2026.07.17 | ₩33,938 | ₩34,032 | ₩33,938 | ₩33,992 | +0.16% | 6.3만 |
|---|
| 2026.07.16 | ₩34,045 | ₩34,059 | ₩33,992 | ₩34,032 | -0.04% | 2.7만 |
|---|
| 2026.07.15 | ₩33,992 | ₩34,059 | ₩33,952 | ₩33,992 | 0.00% | 4.1만 |
|---|
| 2026.07.14 | ₩33,952 | ₩33,992 | ₩33,925 | ₩33,925 | -0.08% | 4.4만 |
|---|
| 2026.07.13 | ₩34,005 | ₩34,005 | ₩33,938 | ₩33,938 | -0.20% | 2.3만 |
|---|
| 2026.07.10 | ₩33,978 | ₩33,978 | ₩33,911 | ₩33,938 | -0.12% | 2.8만 |
|---|
| 2026.07.09 | ₩33,965 | ₩33,992 | ₩33,911 | ₩33,952 | -0.04% | 2.9만 |
|---|
| 2026.07.08 | ₩33,965 | ₩34,032 | ₩33,911 | ₩34,005 | +0.12% | 5.5만 |
|---|
| 2026.07.07 | ₩33,858 | ₩33,965 | ₩33,858 | ₩33,965 | +0.32% | 4.9만 |
|---|
| 2026.07.06 | ₩33,925 | ₩33,925 | ₩33,858 | ₩33,871 | -0.16% | 6.1만 |
|---|
| 2026.07.02 | ₩33,871 | ₩33,898 | ₩33,858 | ₩33,885 | +0.04% | 5.5만 |
|---|
| 2026.07.01 | ₩33,817 | ₩33,871 | ₩33,764 | ₩33,858 | +0.12% | 4.5만 |
|---|
| 2026.06.30 | ₩33,724 | ₩33,871 | ₩33,724 | ₩33,817 | +0.28% | 40.4만 |
|---|
| 2026.06.29 | ₩34,273 | ₩34,334 | ₩34,260 | ₩34,327 | +0.16% | 9만 |
|---|
| 2026.06.26 | ₩34,220 | ₩34,314 | ₩34,220 | ₩34,273 | +0.16% | 4.2만 |
|---|
| 2026.06.25 | ₩34,314 | ₩34,334 | ₩34,220 | ₩34,287 | -0.08% | 6.2만 |
|---|
| 2026.06.24 | ₩34,327 | ₩34,327 | ₩34,300 | ₩34,314 | -0.04% | 3.2만 |
|---|
| 2026.06.23 | ₩34,287 | ₩34,354 | ₩34,287 | ₩34,327 | +0.12% | 6.1만 |
|---|
| 2026.06.22 | ₩34,354 | ₩34,367 | ₩34,287 | ₩34,287 | -0.20% | 5.3만 |
|---|
| 2026.06.18 | ₩34,273 | ₩34,394 | ₩34,273 | ₩34,394 | +0.35% | 5만 |
|---|
| 2026.06.17 | ₩34,300 | ₩34,340 | ₩34,273 | ₩34,300 | 0.00% | 4.4만 |
|---|
| 2026.06.16 | ₩34,287 | ₩34,334 | ₩34,273 | ₩34,334 | +0.14% | 3.8만 |
|---|
| 2026.06.15 | ₩34,327 | ₩34,340 | ₩34,274 | ₩34,314 | -0.04% | 4.6만 |
|---|
| 2026.06.12 | ₩34,206 | ₩34,301 | ₩34,206 | ₩34,287 | +0.24% | 4.3만 |
|---|
| 2026.06.11 | ₩34,260 | ₩34,314 | ₩34,260 | ₩34,300 | +0.12% | 2.5만 |
|---|
| 2026.06.10 | ₩34,273 | ₩34,287 | ₩34,273 | ₩34,287 | +0.04% | 3.1만 |
|---|
| 2026.06.09 | ₩34,220 | ₩34,287 | ₩34,206 | ₩34,287 | +0.20% | 4.3만 |
|---|
| 2026.06.08 | ₩34,247 | ₩34,260 | ₩34,206 | ₩34,247 | 0.00% | 3.8만 |
|---|
| 2026.06.05 | ₩34,153 | ₩34,233 | ₩34,153 | ₩34,220 | +0.20% | 3.6만 |
|---|
| 2026.06.04 | ₩34,166 | ₩34,260 | ₩34,166 | ₩34,220 | +0.16% | 3.4만 |
|---|
| 2026.06.03 | ₩34,180 | ₩34,247 | ₩34,180 | ₩34,233 | +0.16% | 3.7만 |
|---|
| 2026.06.02 | ₩34,193 | ₩34,233 | ₩34,193 | ₩34,206 | +0.04% | 4.4만 |
|---|
| 2026.06.01 | ₩34,180 | ₩34,193 | ₩34,139 | ₩34,193 | +0.04% | 3.7만 |
|---|
| 2026.05.29 | ₩34,126 | ₩34,174 | ₩34,086 | ₩34,086 | -0.12% | 6.5만 |
|---|
| 2026.05.28 | ₩34,099 | ₩34,153 | ₩34,099 | ₩34,153 | +0.16% | 1.6만 |
|---|
| 2026.05.27 | ₩34,099 | ₩34,153 | ₩34,099 | ₩34,139 | +0.12% | 4.3만 |
|---|
| 2026.05.26 | ₩34,099 | ₩34,122 | ₩34,086 | ₩34,099 | 0.00% | 3.5만 |
|---|
| 2026.05.22 | ₩34,099 | ₩34,099 | ₩34,019 | ₩34,086 | -0.04% | 4.5만 |
|---|
| 2026.05.21 | ₩34,099 | ₩34,099 | ₩34,019 | ₩34,059 | -0.12% | 5.1만 |
|---|
| 2026.05.20 | ₩34,019 | ₩34,099 | ₩34,019 | ₩34,099 | +0.24% | 5.2만 |
|---|
| 2026.05.19 | ₩34,059 | ₩34,059 | ₩33,992 | ₩34,005 | -0.16% | 7.9만 |
|---|
| 2026.05.18 | ₩34,005 | ₩34,086 | ₩34,005 | ₩34,045 | +0.12% | 5만 |
|---|
| 2026.05.15 | ₩34,032 | ₩34,045 | ₩34,005 | ₩34,005 | -0.08% | 4.1만 |
|---|
| 2026.05.14 | ₩34,086 | ₩34,086 | ₩34,032 | ₩34,045 | -0.12% | 6.1만 |
|---|
| 2026.05.13 | ₩34,059 | ₩34,059 | ₩34,032 | ₩34,045 | -0.04% | 3.1만 |
|---|
| 2026.05.12 | ₩34,086 | ₩34,086 | ₩34,032 | ₩34,047 | -0.11% | 3.3만 |
|---|
| 2026.05.11 | ₩34,086 | ₩34,086 | ₩34,063 | ₩34,072 | -0.04% | 2.5만 |
|---|
| 2026.05.08 | ₩34,086 | ₩34,086 | ₩34,045 | ₩34,086 | 0.00% | 4.1만 |
|---|
| 2026.05.07 | ₩34,059 | ₩34,059 | ₩34,032 | ₩34,045 | -0.04% | 4.3만 |
|---|
| 2026.05.06 | ₩34,059 | ₩34,086 | ₩34,019 | ₩34,045 | -0.04% | 7.2만 |
|---|
| 2026.05.05 | ₩34,019 | ₩34,059 | ₩33,965 | ₩34,045 | +0.08% | 5.9만 |
|---|
| 2026.05.04 | ₩33,992 | ₩34,032 | ₩33,978 | ₩33,992 | 0.00% | 4.2만 |
|---|
| 2026.05.01 | ₩34,045 | ₩34,045 | ₩34,009 | ₩34,045 | 0.00% | 3.2만 |
|---|
| 2026.04.30 | ₩33,978 | ₩34,032 | ₩33,952 | ₩34,032 | +0.16% | 5만 |
|---|
| 2026.04.29 | ₩33,992 | ₩33,992 | ₩33,952 | ₩33,978 | -0.04% | 2.2만 |
|---|
| 2026.04.28 | ₩33,992 | ₩34,005 | ₩33,965 | ₩33,980 | -0.03% | 4.5만 |
|---|
| 2026.04.27 | ₩33,965 | ₩34,005 | ₩33,952 | ₩33,965 | 0.00% | 4만 |
|---|
| 2026.04.24 | ₩33,965 | ₩33,992 | ₩33,965 | ₩33,986 | +0.06% | 2.7만 |
|---|
| 2026.04.23 | ₩33,965 | ₩34,005 | ₩33,952 | ₩33,992 | +0.08% | 5.6만 |
|---|
| 2026.04.22 | ₩33,965 | ₩33,992 | ₩33,938 | ₩33,992 | +0.08% | 2.3만 |
|---|
| 2026.04.21 | ₩33,938 | ₩33,965 | ₩33,938 | ₩33,965 | +0.08% | 3.2만 |
|---|
| 2026.04.20 | ₩33,992 | ₩33,992 | ₩33,898 | ₩33,965 | -0.08% | 3.2만 |
|---|
| 2026.04.17 | ₩33,952 | ₩33,965 | ₩33,885 | ₩33,925 | -0.08% | 9.2만 |
|---|
| 2026.04.16 | ₩33,952 | ₩33,978 | ₩33,898 | ₩33,925 | -0.08% | 6.2만 |
|---|
| 2026.04.15 | ₩33,952 | ₩33,978 | ₩33,911 | ₩33,938 | -0.04% | 6.2만 |
|---|
| 2026.04.14 | ₩33,885 | ₩33,952 | ₩33,878 | ₩33,938 | +0.16% | 8.2만 |
|---|
| 2026.04.13 | ₩33,817 | ₩33,911 | ₩33,804 | ₩33,871 | +0.16% | 5만 |
|---|
| 2026.04.10 | ₩33,858 | ₩33,885 | ₩33,817 | ₩33,831 | -0.08% | 2.2만 |
|---|
| 2026.04.09 | ₩33,858 | ₩33,858 | ₩33,804 | ₩33,831 | -0.08% | 5만 |
|---|
| 2026.04.08 | ₩33,858 | ₩33,885 | ₩33,817 | ₩33,844 | -0.04% | 0 |
|---|
| 2026.04.07 | ₩33,764 | ₩33,817 | ₩33,750 | ₩33,791 | +0.08% | 6.5만 |
|---|
| 2026.04.06 | ₩33,858 | ₩33,871 | ₩33,764 | ₩33,791 | -0.20% | 24.6만 |
|---|
| 2026.04.02 | ₩33,804 | ₩33,871 | ₩33,764 | ₩33,871 | +0.20% | 5.3만 |
|---|
| 2026.04.01 | ₩33,817 | ₩33,898 | ₩33,817 | ₩33,844 | +0.08% | 7.4만 |
|---|
| 2026.03.31 | ₩33,804 | ₩34,139 | ₩33,737 | ₩33,750 | -0.16% | 34.1만 |
|---|
| 2026.03.30 | ₩34,327 | ₩34,367 | ₩34,300 | ₩34,327 | 0.00% | 7.5만 |
|---|
| 2026.03.27 | ₩34,340 | ₩34,367 | ₩34,260 | ₩34,340 | 0.00% | 6.5만 |
|---|
| 2026.03.26 | ₩34,381 | ₩34,381 | ₩34,340 | ₩34,340 | -0.12% | 7.3만 |
|---|
| 2026.03.25 | ₩34,313 | ₩34,381 | ₩34,273 | ₩34,367 | +0.16% | 6.9만 |
|---|
| 2026.03.24 | ₩34,247 | ₩34,314 | ₩34,247 | ₩34,314 | +0.20% | 6.5만 |
|---|
| 2026.03.23 | ₩34,273 | ₩34,321 | ₩34,247 | ₩34,321 | +0.14% | 7.4만 |
|---|
| 2026.03.20 | ₩34,300 | ₩34,300 | ₩34,180 | ₩34,273 | -0.08% | 7.6만 |
|---|
| 2026.03.19 | ₩34,241 | ₩34,287 | ₩34,206 | ₩34,287 | +0.13% | 7.7만 |
|---|
| 2026.03.18 | ₩34,260 | ₩34,287 | ₩34,220 | ₩34,273 | +0.04% | 4.3만 |
|---|
| 2026.03.17 | ₩34,206 | ₩34,260 | ₩34,180 | ₩34,260 | +0.16% | 5.5만 |
|---|
| 2026.03.16 | ₩34,180 | ₩34,240 | ₩34,153 | ₩34,206 | +0.08% | 5.9만 |
|---|
| 2026.03.13 | ₩34,153 | ₩34,193 | ₩34,099 | ₩34,153 | 0.00% | 11.6만 |
|---|
| 2026.03.12 | ₩34,180 | ₩34,206 | ₩34,086 | ₩34,153 | -0.08% | 19.9만 |
|---|
| 2026.03.11 | ₩34,220 | ₩34,260 | ₩34,139 | ₩34,180 | -0.12% | 23.9만 |
|---|
| 2026.03.10 | ₩34,193 | ₩34,260 | ₩34,180 | ₩34,233 | +0.12% | 2 |
|---|
| 2026.03.09 | ₩34,153 | ₩34,260 | ₩34,139 | ₩34,200 | +0.14% | 2 |
|---|
| 2026.03.06 | ₩34,206 | ₩34,260 | ₩34,153 | ₩34,166 | -0.12% | 2 |
|---|
| 2026.03.05 | ₩34,273 | ₩34,314 | ₩34,193 | ₩34,229 | -0.13% | 2 |
|---|
| 2026.03.04 | ₩34,287 | ₩34,327 | ₩34,247 | ₩34,314 | +0.08% | 2 |
|---|
| 2026.03.03 | ₩34,166 | ₩34,287 | ₩34,153 | ₩34,287 | +0.35% | 2 |
|---|
| 2026.03.02 | ₩34,206 | ₩34,247 | ₩34,139 | ₩34,247 | +0.12% | 2 |
|---|
| 2026.02.27 | ₩34,180 | ₩34,193 | ₩34,126 | ₩34,193 | +0.04% | 2 |
|---|
| 2026.02.26 | ₩34,153 | ₩34,166 | ₩34,119 | ₩34,166 | +0.04% | 6.5만 |
|---|
| 2026.02.25 | ₩34,180 | ₩34,180 | ₩34,112 | ₩34,126 | -0.16% | 2 |
|---|
| 2026.02.24 | ₩34,193 | ₩34,220 | ₩34,131 | ₩34,180 | -0.04% | 2 |
|---|
| 2026.02.23 | ₩34,193 | ₩34,206 | ₩34,112 | ₩34,166 | -0.08% | 2 |
|---|
| 2026.02.20 | ₩34,193 | ₩34,220 | ₩34,139 | ₩34,153 | -0.12% | 6.9만 |
|---|
| 2026.02.19 | ₩34,193 | ₩34,193 | ₩34,139 | ₩34,153 | -0.12% | 7만 |
|---|
| 2026.02.18 | ₩34,247 | ₩34,247 | ₩34,139 | ₩34,180 | -0.20% | 13.2만 |
|---|
| 2026.02.17 | ₩34,287 | ₩34,324 | ₩34,153 | ₩34,220 | -0.20% | 17.7만 |
|---|
| 2026.02.13 | ₩34,314 | ₩34,327 | ₩34,193 | ₩34,193 | -0.35% | 4.4만 |
|---|
| 2026.02.12 | ₩34,394 | ₩34,434 | ₩34,206 | ₩34,247 | -0.43% | 5.7만 |
|---|
| 2026.02.11 | ₩34,448 | ₩34,461 | ₩34,287 | ₩34,327 | -0.35% | 6.5만 |
|---|
| 2026.02.10 | ₩34,448 | ₩34,461 | ₩34,354 | ₩34,407 | -0.12% | 2.4만 |
|---|
| 2026.02.09 | ₩34,394 | ₩34,448 | ₩34,251 | ₩34,421 | +0.08% | 11.5만 |
|---|
| 2026.02.06 | ₩34,205 | ₩34,434 | ₩34,205 | ₩34,381 | +0.51% | 5.9만 |
|---|
| 2026.02.05 | ₩34,220 | ₩34,288 | ₩34,193 | ₩34,273 | +0.16% | 2.4만 |
|---|
| 2026.02.04 | ₩34,180 | ₩34,287 | ₩34,166 | ₩34,273 | +0.27% | 2.7만 |
|---|
| 2026.02.03 | ₩34,247 | ₩34,287 | ₩34,180 | ₩34,180 | -0.20% | 2만 |
|---|
| 2026.02.02 | ₩34,247 | ₩34,314 | ₩34,193 | ₩34,300 | +0.16% | 4.3만 |
|---|
| 2026.01.30 | ₩34,247 | ₩34,247 | ₩34,153 | ₩34,247 | 0.00% | 4.9만 |
|---|
| 2026.01.29 | ₩34,180 | ₩34,247 | ₩34,153 | ₩34,153 | -0.08% | 4.7만 |
|---|
| 2026.01.28 | ₩34,180 | ₩34,247 | ₩34,169 | ₩34,233 | +0.16% | 4.4만 |
|---|
| 2026.01.27 | ₩34,193 | ₩34,247 | ₩34,166 | ₩34,233 | +0.12% | 7만 |
|---|
| 2026.01.26 | ₩34,166 | ₩34,273 | ₩34,166 | ₩34,220 | +0.16% | 4.5만 |
|---|
| 2026.01.23 | ₩34,220 | ₩34,247 | ₩34,166 | ₩34,166 | -0.16% | 3.3만 |
|---|
| 2026.01.22 | ₩34,247 | ₩34,247 | ₩34,166 | ₩34,166 | -0.23% | 4만 |
|---|
| 2026.01.21 | ₩34,233 | ₩34,260 | ₩34,126 | ₩34,193 | -0.12% | 3만 |
|---|
| 2026.01.20 | ₩34,206 | ₩34,267 | ₩34,126 | ₩34,233 | +0.08% | 4.1만 |
|---|
| 2026.01.16 | ₩34,273 | ₩34,273 | ₩34,193 | ₩34,220 | -0.16% | 3.8만 |
|---|
| 2026.01.15 | ₩34,233 | ₩34,300 | ₩34,161 | ₩34,260 | +0.08% | 5.2만 |
|---|
| 2026.01.14 | ₩34,086 | ₩34,158 | ₩34,086 | ₩34,153 | +0.20% | 2.4만 |
|---|
| 2026.01.13 | ₩34,099 | ₩34,193 | ₩34,086 | ₩34,086 | -0.04% | 2.9만 |
|---|
| 2026.01.12 | ₩34,166 | ₩34,287 | ₩34,086 | ₩34,139 | -0.08% | 3.8만 |
|---|
| 2026.01.09 | ₩34,287 | ₩34,300 | ₩34,166 | ₩34,166 | -0.35% | 3.8만 |
|---|
| 2026.01.08 | ₩34,260 | ₩34,300 | ₩34,217 | ₩34,220 | -0.12% | 3.3만 |
|---|
| 2026.01.07 | ₩34,153 | ₩34,279 | ₩34,153 | ₩34,260 | +0.31% | 2.9만 |
|---|
| 2026.01.06 | ₩34,287 | ₩34,287 | ₩34,126 | ₩34,193 | -0.27% | 4.5만 |
|---|
| 2026.01.05 | ₩34,139 | ₩34,568 | ₩34,045 | ₩34,220 | +0.24% | 10만 |
|---|
| 2026.01.02 | ₩33,938 | ₩34,153 | ₩33,911 | ₩34,153 | +0.63% | 11.5만 |
|---|
| 2025.12.31 | ₩33,925 | ₩33,952 | ₩33,858 | ₩33,858 | -0.20% | 21.6만 |
|---|
| 2025.12.30 | ₩34,448 | ₩34,461 | ₩34,421 | ₩34,454 | +0.02% | 8.3만 |
|---|
| 2025.12.29 | ₩34,354 | ₩34,434 | ₩34,354 | ₩34,428 | +0.21% | 5.9만 |
|---|
| 2025.12.26 | ₩34,394 | ₩34,421 | ₩34,367 | ₩34,404 | +0.03% | 2.9만 |
|---|
| 2025.12.24 | ₩34,354 | ₩34,421 | ₩34,354 | ₩34,414 | +0.18% | 3.8만 |
|---|
| 2025.12.23 | ₩34,407 | ₩34,407 | ₩34,327 | ₩34,394 | -0.04% | 3.9만 |
|---|
| 2025.12.22 | ₩34,407 | ₩34,430 | ₩34,327 | ₩34,381 | -0.08% | 13.7만 |
|---|
| 2025.12.19 | ₩34,381 | ₩34,452 | ₩34,354 | ₩34,367 | -0.04% | 3.9만 |
|---|
| 2025.12.18 | ₩34,354 | ₩34,434 | ₩34,354 | ₩34,434 | +0.23% | 4.1만 |
|---|
| 2025.12.17 | ₩34,314 | ₩34,381 | ₩34,287 | ₩34,367 | +0.16% | 5.9만 |
|---|
| 2025.12.16 | ₩34,314 | ₩34,327 | ₩34,287 | ₩34,327 | +0.04% | 13.7만 |
|---|
| 2025.12.15 | ₩34,354 | ₩34,354 | ₩34,273 | ₩34,314 | -0.12% | 8.3만 |
|---|
| 2025.12.12 | ₩34,327 | ₩34,340 | ₩34,273 | ₩34,300 | -0.08% | 5만 |
|---|
| 2025.12.11 | ₩34,327 | ₩34,394 | ₩34,273 | ₩34,327 | 0.00% | 9.4만 |
|---|
| 2025.12.10 | ₩34,327 | ₩34,367 | ₩34,287 | ₩34,314 | -0.04% | 5.9만 |
|---|
| 2025.12.09 | ₩34,376 | ₩34,376 | ₩34,327 | ₩34,327 | -0.14% | 3만 |
|---|
| 2025.12.08 | ₩34,448 | ₩34,515 | ₩34,260 | ₩34,354 | -0.27% | 7만 |
|---|
| 2025.12.05 | ₩34,381 | ₩34,448 | ₩34,354 | ₩34,394 | +0.04% | 3.5만 |
|---|
| 2025.12.04 | ₩34,555 | ₩34,555 | ₩34,354 | ₩34,448 | -0.31% | 3.8만 |
|---|
| 2025.12.03 | ₩34,407 | ₩34,515 | ₩34,401 | ₩34,515 | +0.31% | 1.6만 |
|---|
| 2025.12.02 | ₩34,382 | ₩34,499 | ₩34,300 | ₩34,381 | -0.00% | 4.6만 |
|---|
| 2025.12.01 | ₩34,327 | ₩34,446 | ₩34,287 | ₩34,354 | +0.08% | 2.2만 |
|---|
| 2025.11.28 | ₩34,340 | ₩34,354 | ₩34,260 | ₩34,260 | -0.23% | 2.3만 |
|---|
| 2025.11.26 | ₩34,260 | ₩34,421 | ₩34,260 | ₩34,287 | +0.08% | 4만 |
|---|
| 2025.11.25 | ₩34,340 | ₩34,407 | ₩34,247 | ₩34,260 | -0.23% | 5.6만 |
|---|
| 2025.11.24 | ₩34,300 | ₩34,354 | ₩34,233 | ₩34,314 | +0.04% | 2.8만 |
|---|
| 2025.11.21 | ₩34,247 | ₩34,247 | ₩34,153 | ₩34,247 | 0.00% | 5.8만 |
|---|
| 2025.11.20 | ₩34,287 | ₩34,287 | ₩34,153 | ₩34,180 | -0.31% | 4.7만 |
|---|
| 2025.11.19 | ₩34,273 | ₩34,327 | ₩34,220 | ₩34,273 | 0.00% | 4만 |
|---|
| 2025.11.18 | ₩34,273 | ₩34,314 | ₩34,194 | ₩34,220 | -0.16% | 3.5만 |
|---|
| 2025.11.17 | ₩34,206 | ₩34,394 | ₩34,139 | ₩34,220 | +0.04% | 4.9만 |
|---|
| 2025.11.14 | ₩34,247 | ₩34,334 | ₩34,180 | ₩34,193 | -0.16% | 4.3만 |
|---|
| 2025.11.13 | ₩34,180 | ₩34,233 | ₩34,180 | ₩34,206 | +0.08% | 3.3만 |
|---|
| 2025.11.12 | ₩34,206 | ₩34,239 | ₩34,139 | ₩34,220 | +0.04% | 3.1만 |
|---|
| 2025.11.11 | ₩34,139 | ₩34,248 | ₩34,126 | ₩34,166 | +0.08% | 3.2만 |
|---|
| 2025.11.10 | ₩34,206 | ₩34,314 | ₩34,126 | ₩34,138 | -0.20% | 5.9만 |
|---|
| 2025.11.07 | ₩34,260 | ₩34,280 | ₩34,139 | ₩34,139 | -0.35% | 5.3만 |
|---|
| 2025.11.06 | ₩34,273 | ₩34,340 | ₩34,139 | ₩34,193 | -0.23% | 6.8만 |
|---|
| 2025.11.05 | ₩34,367 | ₩34,367 | ₩34,273 | ₩34,273 | -0.27% | 4.9만 |
|---|
| 2025.11.04 | ₩34,287 | ₩34,300 | ₩34,260 | ₩34,273 | -0.04% | 7.3만 |
|---|
| 2025.11.03 | ₩34,340 | ₩34,434 | ₩34,287 | ₩34,287 | -0.16% | 8만 |
|---|
| 2025.10.31 | ₩34,475 | ₩34,501 | ₩34,300 | ₩34,300 | -0.51% | 10만 |
|---|
| 2025.10.30 | ₩34,515 | ₩34,595 | ₩34,401 | ₩34,407 | -0.31% | 3.8만 |
|---|
| 2025.10.29 | ₩34,555 | ₩34,595 | ₩34,501 | ₩34,515 | -0.12% | 4.2만 |
|---|
| 2025.10.28 | ₩34,595 | ₩34,662 | ₩34,542 | ₩34,609 | +0.04% | 4.1만 |
|---|
| 2025.10.27 | ₩34,555 | ₩34,662 | ₩34,525 | ₩34,638 | +0.24% | 5.2만 |
|---|
| 2025.10.24 | ₩34,542 | ₩34,595 | ₩34,480 | ₩34,555 | +0.04% | 2.9만 |
|---|
| 2025.10.23 | ₩34,528 | ₩34,542 | ₩34,461 | ₩34,515 | -0.04% | 3.3만 |
|---|
| 2025.10.22 | ₩34,475 | ₩34,501 | ₩34,421 | ₩34,488 | +0.04% | 3만 |
|---|
| 2025.10.21 | ₩34,461 | ₩34,515 | ₩34,355 | ₩34,515 | +0.16% | 2.6만 |
|---|
| 2025.10.20 | ₩34,381 | ₩34,475 | ₩34,314 | ₩34,421 | +0.12% | 5.3만 |
|---|
| 2025.10.17 | ₩34,461 | ₩34,461 | ₩34,381 | ₩34,381 | -0.23% | 4만 |
|---|
| 2025.10.16 | ₩34,402 | ₩34,501 | ₩34,402 | ₩34,441 | +0.11% | 3.1만 |
|---|
| 2025.10.15 | ₩34,448 | ₩34,495 | ₩34,367 | ₩34,367 | -0.23% | 5.7만 |
|---|
| 2025.10.14 | ₩34,381 | ₩34,381 | ₩34,260 | ₩34,347 | -0.10% | 2.8만 |
|---|
| 2025.10.13 | ₩34,314 | ₩34,421 | ₩34,287 | ₩34,327 | +0.04% | 7.5만 |
|---|
| 2025.10.10 | ₩34,193 | ₩34,320 | ₩34,153 | ₩34,287 | +0.27% | 5.5만 |
|---|
