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 | ₩33,060 | ₩33,060 | ₩32,900 | ₩33,034 | -0.08% | 11.9만 |
| 2026.10.08 | ₩32,900 | ₩32,994 | ₩32,793 | ₩32,927 | +0.08% | 14.5만 |
| 2026.10.07 | ₩33,047 | ₩33,087 | ₩32,860 | ₩32,927 | -0.36% | 29.2만 |
| 2026.10.06 | ₩33,208 | ₩33,317 | ₩33,141 | ₩33,221 | +0.04% | 17.9만 |
| 2026.10.05 | ₩33,422 | ₩33,462 | ₩33,141 | ₩33,234 | -0.56% | 19.3만 |
| 2026.10.02 | ₩33,529 | ₩33,529 | ₩33,422 | ₩33,462 | -0.20% | 11.7만 |
| 2026.10.01 | ₩33,516 | ₩33,516 | ₩33,342 | ₩33,422 | -0.28% | 13.8만 |
| 2026.09.30 | ₩33,462 | ₩33,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,462 |
| 0.00% |
| 34.5만 |
| 2026.09.29 | ₩33,904 | ₩34,051 | ₩33,756 | ₩33,917 | +0.04% | 21.6만 |
|---|
| 2026.09.28 | ₩33,997 | ₩34,011 | ₩33,810 | ₩33,971 | -0.08% | 24만 |
|---|
| 2026.09.25 | ₩34,011 | ₩34,078 | ₩33,944 | ₩34,024 | +0.04% | 5.6만 |
|---|
| 2026.09.24 | ₩34,185 | ₩34,191 | ₩33,944 | ₩34,031 | -0.45% | 10.9만 |
|---|
| 2026.09.23 | ₩34,218 | ₩34,238 | ₩34,104 | ₩34,185 | -0.10% | 7만 |
|---|
| 2026.09.22 | ₩34,198 | ₩34,252 | ₩34,145 | ₩34,185 | -0.04% | 8.4만 |
|---|
| 2026.09.21 | ₩34,104 | ₩34,238 | ₩34,104 | ₩34,225 | +0.35% | 5.3만 |
|---|
| 2026.09.18 | ₩34,091 | ₩34,185 | ₩34,091 | ₩34,131 | +0.12% | 5.6만 |
|---|
| 2026.09.17 | ₩34,131 | ₩34,185 | ₩34,091 | ₩34,091 | -0.12% | 8.5만 |
|---|
| 2026.09.16 | ₩34,038 | ₩34,171 | ₩34,011 | ₩34,078 | +0.12% | 32.7만 |
|---|
| 2026.09.15 | ₩34,051 | ₩34,051 | ₩33,904 | ₩34,024 | -0.08% | 24.4만 |
|---|
| 2026.09.14 | ₩33,984 | ₩34,011 | ₩33,944 | ₩33,997 | +0.04% | 7.8만 |
|---|
| 2026.09.11 | ₩34,051 | ₩34,071 | ₩33,944 | ₩33,984 | -0.20% | 7.9만 |
|---|
| 2026.09.10 | ₩33,997 | ₩34,051 | ₩33,930 | ₩34,024 | +0.08% | 14.9만 |
|---|
| 2026.09.09 | ₩34,024 | ₩34,038 | ₩33,984 | ₩33,984 | -0.12% | 6만 |
|---|
| 2026.09.08 | ₩33,971 | ₩34,011 | ₩33,971 | ₩33,997 | +0.08% | 5만 |
|---|
| 2026.09.04 | ₩34,118 | ₩34,124 | ₩33,930 | ₩33,944 | -0.51% | 15.8만 |
|---|
| 2026.09.03 | ₩34,078 | ₩34,118 | ₩34,051 | ₩34,051 | -0.08% | 3.8만 |
|---|
| 2026.09.02 | ₩34,011 | ₩34,064 | ₩33,984 | ₩34,038 | +0.08% | 4.4만 |
|---|
| 2026.09.01 | ₩34,078 | ₩34,145 | ₩34,011 | ₩34,011 | -0.20% | 8.3만 |
|---|
| 2026.08.31 | ₩34,011 | ₩34,078 | ₩33,984 | ₩34,078 | +0.20% | 8.6만 |
|---|
| 2026.08.28 | ₩34,064 | ₩34,131 | ₩33,997 | ₩34,038 | -0.08% | 5.7만 |
|---|
| 2026.08.27 | ₩34,178 | ₩34,182 | ₩34,024 | ₩34,064 | -0.33% | 15.5만 |
|---|
| 2026.08.26 | ₩34,131 | ₩34,198 | ₩34,104 | ₩34,104 | -0.08% | 3.9만 |
|---|
| 2026.08.25 | ₩34,198 | ₩34,212 | ₩34,131 | ₩34,131 | -0.20% | 3.7만 |
|---|
| 2026.08.24 | ₩34,212 | ₩34,212 | ₩34,104 | ₩34,165 | -0.14% | 6.2만 |
|---|
| 2026.08.21 | ₩34,198 | ₩34,222 | ₩34,131 | ₩34,131 | -0.20% | 4.5만 |
|---|
| 2026.08.20 | ₩34,118 | ₩34,198 | ₩34,118 | ₩34,185 | +0.20% | 4.5만 |
|---|
| 2026.08.19 | ₩34,171 | ₩34,198 | ₩34,131 | ₩34,158 | -0.04% | 4.2만 |
|---|
| 2026.08.18 | ₩34,171 | ₩34,171 | ₩34,104 | ₩34,138 | -0.10% | 3.4만 |
|---|
| 2026.08.17 | ₩34,158 | ₩34,171 | ₩34,078 | ₩34,125 | -0.10% | 4.2만 |
|---|
| 2026.08.14 | ₩34,091 | ₩34,158 | ₩34,091 | ₩34,158 | +0.20% | 3.6만 |
|---|
| 2026.08.13 | ₩34,104 | ₩34,171 | ₩34,091 | ₩34,145 | +0.12% | 4.5만 |
|---|
| 2026.08.12 | ₩34,145 | ₩34,145 | ₩34,104 | ₩34,125 | -0.06% | 3.4만 |
|---|
| 2026.08.11 | ₩34,158 | ₩34,158 | ₩34,078 | ₩34,104 | -0.16% | 5.7만 |
|---|
| 2026.08.10 | ₩34,131 | ₩34,131 | ₩34,078 | ₩34,104 | -0.08% | 3.1만 |
|---|
| 2026.08.07 | ₩34,091 | ₩34,145 | ₩34,078 | ₩34,131 | +0.12% | 5만 |
|---|
| 2026.08.06 | ₩34,145 | ₩34,145 | ₩34,080 | ₩34,101 | -0.13% | 3.1만 |
|---|
| 2026.08.05 | ₩34,131 | ₩34,158 | ₩34,091 | ₩34,118 | -0.04% | 5.9만 |
|---|
| 2026.08.04 | ₩34,051 | ₩34,131 | ₩34,038 | ₩34,131 | +0.24% | 5.2만 |
|---|
| 2026.08.03 | ₩34,051 | ₩34,104 | ₩34,004 | ₩34,051 | 0.00% | 4.8만 |
|---|
| 2026.07.31 | ₩34,051 | ₩34,051 | ₩33,971 | ₩34,038 | -0.04% | 8.4만 |
|---|
| 2026.07.30 | ₩33,957 | ₩34,038 | ₩33,957 | ₩34,038 | +0.24% | 5.7만 |
|---|
| 2026.07.29 | ₩33,930 | ₩34,064 | ₩33,904 | ₩33,957 | +0.08% | 14.8만 |
|---|
| 2026.07.28 | ₩33,971 | ₩33,984 | ₩33,931 | ₩33,971 | 0.00% | 3.3만 |
|---|
| 2026.07.27 | ₩33,944 | ₩33,984 | ₩33,917 | ₩33,930 | -0.04% | 2.9만 |
|---|
| 2026.07.24 | ₩33,930 | ₩33,997 | ₩33,897 | ₩33,944 | +0.04% | 3.6만 |
|---|
| 2026.07.23 | ₩33,917 | ₩33,917 | ₩33,864 | ₩33,877 | -0.12% | 7.1만 |
|---|
| 2026.07.22 | ₩33,971 | ₩33,971 | ₩33,879 | ₩33,904 | -0.20% | 4만 |
|---|
| 2026.07.21 | ₩33,930 | ₩33,997 | ₩33,930 | ₩33,930 | 0.00% | 4만 |
|---|
| 2026.07.20 | ₩33,930 | ₩33,984 | ₩33,930 | ₩33,930 | 0.00% | 4.9만 |
|---|
| 2026.07.17 | ₩33,877 | ₩33,970 | ₩33,877 | ₩33,930 | +0.16% | 6.3만 |
|---|
| 2026.07.16 | ₩33,984 | ₩33,997 | ₩33,930 | ₩33,971 | -0.04% | 2.7만 |
|---|
| 2026.07.15 | ₩33,930 | ₩33,997 | ₩33,890 | ₩33,930 | 0.00% | 4.1만 |
|---|
| 2026.07.14 | ₩33,890 | ₩33,930 | ₩33,864 | ₩33,864 | -0.08% | 4.4만 |
|---|
| 2026.07.13 | ₩33,944 | ₩33,944 | ₩33,877 | ₩33,877 | -0.20% | 2.3만 |
|---|
| 2026.07.10 | ₩33,917 | ₩33,917 | ₩33,850 | ₩33,877 | -0.12% | 2.8만 |
|---|
| 2026.07.09 | ₩33,904 | ₩33,930 | ₩33,850 | ₩33,890 | -0.04% | 2.9만 |
|---|
| 2026.07.08 | ₩33,904 | ₩33,971 | ₩33,850 | ₩33,944 | +0.12% | 5.5만 |
|---|
| 2026.07.07 | ₩33,797 | ₩33,904 | ₩33,797 | ₩33,904 | +0.32% | 4.9만 |
|---|
| 2026.07.06 | ₩33,864 | ₩33,864 | ₩33,797 | ₩33,810 | -0.16% | 6.1만 |
|---|
| 2026.07.02 | ₩33,810 | ₩33,837 | ₩33,797 | ₩33,823 | +0.04% | 5.5만 |
|---|
| 2026.07.01 | ₩33,756 | ₩33,810 | ₩33,703 | ₩33,797 | +0.12% | 4.5만 |
|---|
| 2026.06.30 | ₩33,663 | ₩33,810 | ₩33,663 | ₩33,756 | +0.28% | 40.4만 |
|---|
| 2026.06.29 | ₩34,212 | ₩34,272 | ₩34,198 | ₩34,265 | +0.16% | 9만 |
|---|
| 2026.06.26 | ₩34,158 | ₩34,252 | ₩34,158 | ₩34,212 | +0.16% | 4.2만 |
|---|
| 2026.06.25 | ₩34,252 | ₩34,272 | ₩34,158 | ₩34,225 | -0.08% | 6.2만 |
|---|
| 2026.06.24 | ₩34,265 | ₩34,265 | ₩34,238 | ₩34,252 | -0.04% | 3.2만 |
|---|
| 2026.06.23 | ₩34,225 | ₩34,292 | ₩34,225 | ₩34,265 | +0.12% | 6.1만 |
|---|
| 2026.06.22 | ₩34,292 | ₩34,305 | ₩34,225 | ₩34,225 | -0.20% | 5.3만 |
|---|
| 2026.06.18 | ₩34,212 | ₩34,332 | ₩34,212 | ₩34,332 | +0.35% | 5만 |
|---|
| 2026.06.17 | ₩34,238 | ₩34,278 | ₩34,212 | ₩34,238 | 0.00% | 4.4만 |
|---|
| 2026.06.16 | ₩34,225 | ₩34,272 | ₩34,212 | ₩34,272 | +0.14% | 3.8만 |
|---|
| 2026.06.15 | ₩34,265 | ₩34,278 | ₩34,213 | ₩34,252 | -0.04% | 4.6만 |
|---|
| 2026.06.12 | ₩34,145 | ₩34,239 | ₩34,145 | ₩34,225 | +0.24% | 4.3만 |
|---|
| 2026.06.11 | ₩34,198 | ₩34,252 | ₩34,198 | ₩34,238 | +0.12% | 2.5만 |
|---|
| 2026.06.10 | ₩34,212 | ₩34,225 | ₩34,212 | ₩34,225 | +0.04% | 3.1만 |
|---|
| 2026.06.09 | ₩34,158 | ₩34,225 | ₩34,145 | ₩34,225 | +0.20% | 4.3만 |
|---|
| 2026.06.08 | ₩34,185 | ₩34,198 | ₩34,145 | ₩34,185 | 0.00% | 3.8만 |
|---|
| 2026.06.05 | ₩34,091 | ₩34,171 | ₩34,091 | ₩34,158 | +0.20% | 3.6만 |
|---|
| 2026.06.04 | ₩34,104 | ₩34,198 | ₩34,104 | ₩34,158 | +0.16% | 3.4만 |
|---|
| 2026.06.03 | ₩34,118 | ₩34,185 | ₩34,118 | ₩34,171 | +0.16% | 3.7만 |
|---|
| 2026.06.02 | ₩34,131 | ₩34,171 | ₩34,131 | ₩34,145 | +0.04% | 4.4만 |
|---|
| 2026.06.01 | ₩34,118 | ₩34,131 | ₩34,078 | ₩34,131 | +0.04% | 3.7만 |
|---|
| 2026.05.29 | ₩34,064 | ₩34,113 | ₩34,024 | ₩34,024 | -0.12% | 6.5만 |
|---|
| 2026.05.28 | ₩34,038 | ₩34,091 | ₩34,038 | ₩34,091 | +0.16% | 1.6만 |
|---|
| 2026.05.27 | ₩34,038 | ₩34,091 | ₩34,038 | ₩34,078 | +0.12% | 4.3만 |
|---|
| 2026.05.26 | ₩34,038 | ₩34,060 | ₩34,024 | ₩34,038 | 0.00% | 3.5만 |
|---|
| 2026.05.22 | ₩34,038 | ₩34,038 | ₩33,957 | ₩34,024 | -0.04% | 4.5만 |
|---|
| 2026.05.21 | ₩34,038 | ₩34,038 | ₩33,957 | ₩33,997 | -0.12% | 5.1만 |
|---|
| 2026.05.20 | ₩33,957 | ₩34,038 | ₩33,957 | ₩34,038 | +0.24% | 5.2만 |
|---|
| 2026.05.19 | ₩33,997 | ₩33,997 | ₩33,930 | ₩33,944 | -0.16% | 7.9만 |
|---|
| 2026.05.18 | ₩33,944 | ₩34,024 | ₩33,944 | ₩33,984 | +0.12% | 5만 |
|---|
| 2026.05.15 | ₩33,971 | ₩33,984 | ₩33,944 | ₩33,944 | -0.08% | 4.1만 |
|---|
| 2026.05.14 | ₩34,024 | ₩34,024 | ₩33,971 | ₩33,984 | -0.12% | 6.1만 |
|---|
| 2026.05.13 | ₩33,997 | ₩33,997 | ₩33,971 | ₩33,984 | -0.04% | 3.1만 |
|---|
| 2026.05.12 | ₩34,024 | ₩34,024 | ₩33,971 | ₩33,985 | -0.11% | 3.3만 |
|---|
| 2026.05.11 | ₩34,024 | ₩34,024 | ₩34,002 | ₩34,011 | -0.04% | 2.5만 |
|---|
| 2026.05.08 | ₩34,024 | ₩34,024 | ₩33,984 | ₩34,024 | 0.00% | 4.1만 |
|---|
| 2026.05.07 | ₩33,997 | ₩33,997 | ₩33,971 | ₩33,984 | -0.04% | 4.3만 |
|---|
| 2026.05.06 | ₩33,997 | ₩34,024 | ₩33,957 | ₩33,984 | -0.04% | 7.2만 |
|---|
| 2026.05.05 | ₩33,957 | ₩33,997 | ₩33,904 | ₩33,984 | +0.08% | 5.9만 |
|---|
| 2026.05.04 | ₩33,930 | ₩33,971 | ₩33,917 | ₩33,930 | 0.00% | 4.2만 |
|---|
| 2026.05.01 | ₩33,984 | ₩33,984 | ₩33,948 | ₩33,984 | 0.00% | 3.2만 |
|---|
| 2026.04.30 | ₩33,917 | ₩33,971 | ₩33,890 | ₩33,971 | +0.16% | 5만 |
|---|
| 2026.04.29 | ₩33,930 | ₩33,930 | ₩33,890 | ₩33,917 | -0.04% | 2.2만 |
|---|
| 2026.04.28 | ₩33,930 | ₩33,944 | ₩33,904 | ₩33,919 | -0.03% | 4.5만 |
|---|
| 2026.04.27 | ₩33,904 | ₩33,944 | ₩33,890 | ₩33,904 | 0.00% | 4만 |
|---|
| 2026.04.24 | ₩33,904 | ₩33,930 | ₩33,904 | ₩33,925 | +0.06% | 2.7만 |
|---|
| 2026.04.23 | ₩33,904 | ₩33,944 | ₩33,890 | ₩33,930 | +0.08% | 5.6만 |
|---|
| 2026.04.22 | ₩33,904 | ₩33,930 | ₩33,877 | ₩33,930 | +0.08% | 2.3만 |
|---|
| 2026.04.21 | ₩33,877 | ₩33,904 | ₩33,877 | ₩33,904 | +0.08% | 3.2만 |
|---|
| 2026.04.20 | ₩33,930 | ₩33,930 | ₩33,837 | ₩33,904 | -0.08% | 3.2만 |
|---|
| 2026.04.17 | ₩33,890 | ₩33,904 | ₩33,823 | ₩33,864 | -0.08% | 9.2만 |
|---|
| 2026.04.16 | ₩33,890 | ₩33,917 | ₩33,837 | ₩33,864 | -0.08% | 6.2만 |
|---|
| 2026.04.15 | ₩33,890 | ₩33,917 | ₩33,850 | ₩33,877 | -0.04% | 6.2만 |
|---|
| 2026.04.14 | ₩33,823 | ₩33,890 | ₩33,817 | ₩33,877 | +0.16% | 8.2만 |
|---|
| 2026.04.13 | ₩33,756 | ₩33,850 | ₩33,743 | ₩33,810 | +0.16% | 5만 |
|---|
| 2026.04.10 | ₩33,797 | ₩33,823 | ₩33,756 | ₩33,770 | -0.08% | 2.2만 |
|---|
| 2026.04.09 | ₩33,797 | ₩33,797 | ₩33,743 | ₩33,770 | -0.08% | 5만 |
|---|
| 2026.04.08 | ₩33,797 | ₩33,823 | ₩33,756 | ₩33,783 | -0.04% | 0 |
|---|
| 2026.04.07 | ₩33,703 | ₩33,756 | ₩33,690 | ₩33,730 | +0.08% | 6.5만 |
|---|
| 2026.04.06 | ₩33,797 | ₩33,810 | ₩33,703 | ₩33,730 | -0.20% | 24.6만 |
|---|
| 2026.04.02 | ₩33,743 | ₩33,810 | ₩33,703 | ₩33,810 | +0.20% | 5.3만 |
|---|
| 2026.04.01 | ₩33,756 | ₩33,837 | ₩33,756 | ₩33,783 | +0.08% | 7.4만 |
|---|
| 2026.03.31 | ₩33,743 | ₩34,078 | ₩33,676 | ₩33,690 | -0.16% | 34.1만 |
|---|
| 2026.03.30 | ₩34,265 | ₩34,305 | ₩34,238 | ₩34,265 | 0.00% | 7.5만 |
|---|
| 2026.03.27 | ₩34,278 | ₩34,305 | ₩34,198 | ₩34,278 | 0.00% | 6.5만 |
|---|
| 2026.03.26 | ₩34,319 | ₩34,319 | ₩34,278 | ₩34,278 | -0.12% | 7.3만 |
|---|
| 2026.03.25 | ₩34,252 | ₩34,319 | ₩34,212 | ₩34,305 | +0.16% | 6.9만 |
|---|
| 2026.03.24 | ₩34,185 | ₩34,252 | ₩34,185 | ₩34,252 | +0.20% | 6.5만 |
|---|
| 2026.03.23 | ₩34,212 | ₩34,259 | ₩34,185 | ₩34,259 | +0.14% | 7.4만 |
|---|
| 2026.03.20 | ₩34,238 | ₩34,238 | ₩34,118 | ₩34,212 | -0.08% | 7.6만 |
|---|
| 2026.03.19 | ₩34,179 | ₩34,225 | ₩34,145 | ₩34,225 | +0.13% | 7.7만 |
|---|
| 2026.03.18 | ₩34,198 | ₩34,225 | ₩34,158 | ₩34,212 | +0.04% | 4.3만 |
|---|
| 2026.03.17 | ₩34,145 | ₩34,198 | ₩34,118 | ₩34,198 | +0.16% | 5.5만 |
|---|
| 2026.03.16 | ₩34,118 | ₩34,178 | ₩34,091 | ₩34,145 | +0.08% | 5.9만 |
|---|
| 2026.03.13 | ₩34,091 | ₩34,131 | ₩34,038 | ₩34,091 | 0.00% | 11.6만 |
|---|
| 2026.03.12 | ₩34,118 | ₩34,145 | ₩34,024 | ₩34,091 | -0.08% | 19.9만 |
|---|
| 2026.03.11 | ₩34,158 | ₩34,198 | ₩34,078 | ₩34,118 | -0.12% | 23.9만 |
|---|
| 2026.03.10 | ₩34,131 | ₩34,198 | ₩34,118 | ₩34,171 | +0.12% | 2 |
|---|
| 2026.03.09 | ₩34,091 | ₩34,198 | ₩34,078 | ₩34,138 | +0.14% | 2 |
|---|
| 2026.03.06 | ₩34,145 | ₩34,198 | ₩34,091 | ₩34,104 | -0.12% | 2 |
|---|
| 2026.03.05 | ₩34,212 | ₩34,252 | ₩34,131 | ₩34,167 | -0.13% | 2 |
|---|
| 2026.03.04 | ₩34,225 | ₩34,265 | ₩34,185 | ₩34,252 | +0.08% | 2 |
|---|
| 2026.03.03 | ₩34,104 | ₩34,225 | ₩34,091 | ₩34,225 | +0.35% | 2 |
|---|
| 2026.03.02 | ₩34,145 | ₩34,185 | ₩34,078 | ₩34,185 | +0.12% | 2 |
|---|
| 2026.02.27 | ₩34,118 | ₩34,131 | ₩34,064 | ₩34,131 | +0.04% | 2 |
|---|
| 2026.02.26 | ₩34,091 | ₩34,104 | ₩34,058 | ₩34,104 | +0.04% | 6.5만 |
|---|
| 2026.02.25 | ₩34,118 | ₩34,118 | ₩34,051 | ₩34,064 | -0.16% | 2 |
|---|
| 2026.02.24 | ₩34,131 | ₩34,158 | ₩34,069 | ₩34,118 | -0.04% | 2 |
|---|
| 2026.02.23 | ₩34,131 | ₩34,145 | ₩34,051 | ₩34,104 | -0.08% | 2 |
|---|
| 2026.02.20 | ₩34,131 | ₩34,158 | ₩34,078 | ₩34,091 | -0.12% | 6.9만 |
|---|
| 2026.02.19 | ₩34,131 | ₩34,131 | ₩34,078 | ₩34,091 | -0.12% | 7만 |
|---|
| 2026.02.18 | ₩34,185 | ₩34,185 | ₩34,078 | ₩34,118 | -0.20% | 13.2만 |
|---|
| 2026.02.17 | ₩34,225 | ₩34,262 | ₩34,091 | ₩34,158 | -0.20% | 17.7만 |
|---|
| 2026.02.13 | ₩34,252 | ₩34,265 | ₩34,131 | ₩34,131 | -0.35% | 4.4만 |
|---|
| 2026.02.12 | ₩34,332 | ₩34,372 | ₩34,145 | ₩34,185 | -0.43% | 5.7만 |
|---|
| 2026.02.11 | ₩34,386 | ₩34,399 | ₩34,225 | ₩34,265 | -0.35% | 6.5만 |
|---|
| 2026.02.10 | ₩34,386 | ₩34,399 | ₩34,292 | ₩34,345 | -0.12% | 2.4만 |
|---|
| 2026.02.09 | ₩34,332 | ₩34,386 | ₩34,190 | ₩34,359 | +0.08% | 11.5만 |
|---|
| 2026.02.06 | ₩34,144 | ₩34,372 | ₩34,144 | ₩34,319 | +0.51% | 5.9만 |
|---|
| 2026.02.05 | ₩34,158 | ₩34,227 | ₩34,131 | ₩34,212 | +0.16% | 2.4만 |
|---|
| 2026.02.04 | ₩34,118 | ₩34,225 | ₩34,104 | ₩34,212 | +0.27% | 2.7만 |
|---|
| 2026.02.03 | ₩34,185 | ₩34,225 | ₩34,118 | ₩34,118 | -0.20% | 2만 |
|---|
| 2026.02.02 | ₩34,185 | ₩34,252 | ₩34,131 | ₩34,238 | +0.16% | 4.3만 |
|---|
| 2026.01.30 | ₩34,185 | ₩34,185 | ₩34,091 | ₩34,185 | 0.00% | 4.9만 |
|---|
| 2026.01.29 | ₩34,118 | ₩34,185 | ₩34,091 | ₩34,091 | -0.08% | 4.7만 |
|---|
| 2026.01.28 | ₩34,118 | ₩34,185 | ₩34,107 | ₩34,171 | +0.16% | 4.4만 |
|---|
| 2026.01.27 | ₩34,131 | ₩34,185 | ₩34,104 | ₩34,171 | +0.12% | 7만 |
|---|
| 2026.01.26 | ₩34,104 | ₩34,211 | ₩34,104 | ₩34,158 | +0.16% | 4.5만 |
|---|
| 2026.01.23 | ₩34,158 | ₩34,185 | ₩34,104 | ₩34,104 | -0.16% | 3.3만 |
|---|
| 2026.01.22 | ₩34,185 | ₩34,185 | ₩34,104 | ₩34,104 | -0.23% | 4만 |
|---|
| 2026.01.21 | ₩34,171 | ₩34,198 | ₩34,064 | ₩34,131 | -0.12% | 3만 |
|---|
| 2026.01.20 | ₩34,145 | ₩34,205 | ₩34,064 | ₩34,171 | +0.08% | 4.1만 |
|---|
| 2026.01.16 | ₩34,212 | ₩34,212 | ₩34,131 | ₩34,158 | -0.16% | 3.8만 |
|---|
| 2026.01.15 | ₩34,171 | ₩34,238 | ₩34,099 | ₩34,198 | +0.08% | 5.2만 |
|---|
| 2026.01.14 | ₩34,024 | ₩34,096 | ₩34,024 | ₩34,091 | +0.20% | 2.4만 |
|---|
| 2026.01.13 | ₩34,038 | ₩34,131 | ₩34,024 | ₩34,024 | -0.04% | 2.9만 |
|---|
| 2026.01.12 | ₩34,104 | ₩34,225 | ₩34,024 | ₩34,078 | -0.08% | 3.8만 |
|---|
| 2026.01.09 | ₩34,225 | ₩34,238 | ₩34,104 | ₩34,104 | -0.35% | 3.8만 |
|---|
| 2026.01.08 | ₩34,198 | ₩34,238 | ₩34,155 | ₩34,158 | -0.12% | 3.3만 |
|---|
| 2026.01.07 | ₩34,091 | ₩34,217 | ₩34,091 | ₩34,198 | +0.31% | 2.9만 |
|---|
| 2026.01.06 | ₩34,225 | ₩34,225 | ₩34,064 | ₩34,131 | -0.27% | 4.5만 |
|---|
| 2026.01.05 | ₩34,078 | ₩34,506 | ₩33,984 | ₩34,158 | +0.24% | 10만 |
|---|
| 2026.01.02 | ₩33,877 | ₩34,091 | ₩33,850 | ₩34,091 | +0.63% | 11.5만 |
|---|
| 2025.12.31 | ₩33,864 | ₩33,890 | ₩33,797 | ₩33,797 | -0.20% | 21.6만 |
|---|
| 2025.12.30 | ₩34,386 | ₩34,399 | ₩34,359 | ₩34,392 | +0.02% | 8.3만 |
|---|
| 2025.12.29 | ₩34,292 | ₩34,372 | ₩34,292 | ₩34,365 | +0.21% | 5.9만 |
|---|
| 2025.12.26 | ₩34,332 | ₩34,359 | ₩34,305 | ₩34,342 | +0.03% | 2.9만 |
|---|
| 2025.12.24 | ₩34,292 | ₩34,359 | ₩34,292 | ₩34,352 | +0.18% | 3.8만 |
|---|
| 2025.12.23 | ₩34,345 | ₩34,345 | ₩34,265 | ₩34,332 | -0.04% | 3.9만 |
|---|
| 2025.12.22 | ₩34,345 | ₩34,368 | ₩34,265 | ₩34,319 | -0.08% | 13.7만 |
|---|
| 2025.12.19 | ₩34,319 | ₩34,390 | ₩34,292 | ₩34,305 | -0.04% | 3.9만 |
|---|
| 2025.12.18 | ₩34,292 | ₩34,372 | ₩34,292 | ₩34,372 | +0.23% | 4.1만 |
|---|
| 2025.12.17 | ₩34,252 | ₩34,319 | ₩34,225 | ₩34,305 | +0.16% | 5.9만 |
|---|
| 2025.12.16 | ₩34,252 | ₩34,265 | ₩34,225 | ₩34,265 | +0.04% | 13.7만 |
|---|
| 2025.12.15 | ₩34,292 | ₩34,292 | ₩34,212 | ₩34,252 | -0.12% | 8.3만 |
|---|
| 2025.12.12 | ₩34,265 | ₩34,278 | ₩34,212 | ₩34,238 | -0.08% | 5만 |
|---|
| 2025.12.11 | ₩34,265 | ₩34,332 | ₩34,212 | ₩34,265 | 0.00% | 9.4만 |
|---|
| 2025.12.10 | ₩34,265 | ₩34,305 | ₩34,225 | ₩34,252 | -0.04% | 5.9만 |
|---|
| 2025.12.09 | ₩34,314 | ₩34,314 | ₩34,265 | ₩34,265 | -0.14% | 3만 |
|---|
| 2025.12.08 | ₩34,386 | ₩34,452 | ₩34,198 | ₩34,292 | -0.27% | 7만 |
|---|
| 2025.12.05 | ₩34,319 | ₩34,386 | ₩34,292 | ₩34,332 | +0.04% | 3.5만 |
|---|
| 2025.12.04 | ₩34,493 | ₩34,493 | ₩34,292 | ₩34,386 | -0.31% | 3.8만 |
|---|
| 2025.12.03 | ₩34,345 | ₩34,452 | ₩34,339 | ₩34,452 | +0.31% | 1.6만 |
|---|
| 2025.12.02 | ₩34,320 | ₩34,437 | ₩34,238 | ₩34,319 | -0.00% | 4.6만 |
|---|
| 2025.12.01 | ₩34,265 | ₩34,384 | ₩34,225 | ₩34,292 | +0.08% | 2.2만 |
|---|
| 2025.11.28 | ₩34,278 | ₩34,292 | ₩34,198 | ₩34,198 | -0.23% | 2.3만 |
|---|
| 2025.11.26 | ₩34,198 | ₩34,359 | ₩34,198 | ₩34,225 | +0.08% | 4만 |
|---|
| 2025.11.25 | ₩34,278 | ₩34,345 | ₩34,185 | ₩34,198 | -0.23% | 5.6만 |
|---|
| 2025.11.24 | ₩34,238 | ₩34,292 | ₩34,171 | ₩34,252 | +0.04% | 2.8만 |
|---|
| 2025.11.21 | ₩34,185 | ₩34,185 | ₩34,091 | ₩34,185 | 0.00% | 5.8만 |
|---|
| 2025.11.20 | ₩34,225 | ₩34,225 | ₩34,091 | ₩34,118 | -0.31% | 4.7만 |
|---|
| 2025.11.19 | ₩34,212 | ₩34,265 | ₩34,158 | ₩34,212 | 0.00% | 4만 |
|---|
| 2025.11.18 | ₩34,212 | ₩34,252 | ₩34,132 | ₩34,158 | -0.16% | 3.5만 |
|---|
| 2025.11.17 | ₩34,145 | ₩34,332 | ₩34,078 | ₩34,158 | +0.04% | 4.9만 |
|---|
| 2025.11.14 | ₩34,185 | ₩34,272 | ₩34,118 | ₩34,131 | -0.16% | 4.3만 |
|---|
| 2025.11.13 | ₩34,118 | ₩34,171 | ₩34,118 | ₩34,145 | +0.08% | 3.3만 |
|---|
| 2025.11.12 | ₩34,145 | ₩34,177 | ₩34,078 | ₩34,158 | +0.04% | 3.1만 |
|---|
| 2025.11.11 | ₩34,078 | ₩34,186 | ₩34,064 | ₩34,104 | +0.08% | 3.2만 |
|---|
| 2025.11.10 | ₩34,145 | ₩34,252 | ₩34,064 | ₩34,076 | -0.20% | 5.9만 |
|---|
| 2025.11.07 | ₩34,198 | ₩34,218 | ₩34,078 | ₩34,078 | -0.35% | 5.3만 |
|---|
| 2025.11.06 | ₩34,212 | ₩34,278 | ₩34,078 | ₩34,131 | -0.23% | 6.8만 |
|---|
| 2025.11.05 | ₩34,305 | ₩34,305 | ₩34,212 | ₩34,212 | -0.27% | 4.9만 |
|---|
| 2025.11.04 | ₩34,225 | ₩34,238 | ₩34,198 | ₩34,212 | -0.04% | 7.3만 |
|---|
| 2025.11.03 | ₩34,278 | ₩34,372 | ₩34,225 | ₩34,225 | -0.16% | 8만 |
|---|
| 2025.10.31 | ₩34,412 | ₩34,439 | ₩34,238 | ₩34,238 | -0.51% | 10만 |
|---|
| 2025.10.30 | ₩34,452 | ₩34,533 | ₩34,339 | ₩34,345 | -0.31% | 3.8만 |
|---|
| 2025.10.29 | ₩34,493 | ₩34,533 | ₩34,439 | ₩34,452 | -0.12% | 4.2만 |
|---|
| 2025.10.28 | ₩34,533 | ₩34,600 | ₩34,479 | ₩34,546 | +0.04% | 4.1만 |
|---|
| 2025.10.27 | ₩34,493 | ₩34,600 | ₩34,463 | ₩34,575 | +0.24% | 5.2만 |
|---|
| 2025.10.24 | ₩34,479 | ₩34,533 | ₩34,418 | ₩34,493 | +0.04% | 2.9만 |
|---|
| 2025.10.23 | ₩34,466 | ₩34,479 | ₩34,399 | ₩34,452 | -0.04% | 3.3만 |
|---|
| 2025.10.22 | ₩34,412 | ₩34,439 | ₩34,359 | ₩34,426 | +0.04% | 3만 |
|---|
| 2025.10.21 | ₩34,399 | ₩34,452 | ₩34,293 | ₩34,452 | +0.16% | 2.6만 |
|---|
| 2025.10.20 | ₩34,319 | ₩34,412 | ₩34,252 | ₩34,359 | +0.12% | 5.3만 |
|---|
| 2025.10.17 | ₩34,399 | ₩34,399 | ₩34,319 | ₩34,319 | -0.23% | 4만 |
|---|
| 2025.10.16 | ₩34,340 | ₩34,439 | ₩34,340 | ₩34,379 | +0.11% | 3.1만 |
|---|
| 2025.10.15 | ₩34,386 | ₩34,432 | ₩34,305 | ₩34,305 | -0.23% | 5.7만 |
|---|
| 2025.10.14 | ₩34,319 | ₩34,319 | ₩34,198 | ₩34,285 | -0.10% | 2.8만 |
|---|
| 2025.10.13 | ₩34,252 | ₩34,359 | ₩34,225 | ₩34,265 | +0.04% | 7.5만 |
|---|
| 2025.10.10 | ₩34,131 | ₩34,258 | ₩34,091 | ₩34,225 | +0.27% | 5.5만 |
|---|
