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 | ₩33,009 | ₩33,009 | ₩32,848 | ₩32,982 | -0.08% | 11.9만 |
| 2026.10.08 | ₩32,848 | ₩32,942 | ₩32,741 | ₩32,875 | +0.08% | 14.5만 |
| 2026.10.07 | ₩32,995 | ₩33,035 | ₩32,808 | ₩32,875 | -0.36% | 29.2만 |
| 2026.10.06 | ₩33,156 | ₩33,265 | ₩33,089 | ₩33,169 | +0.04% | 17.9만 |
| 2026.10.05 | ₩33,369 | ₩33,410 | ₩33,089 | ₩33,182 | -0.56% | 19.3만 |
| 2026.10.02 | ₩33,476 | ₩33,476 | ₩33,369 | ₩33,410 | -0.20% | 11.7만 |
| 2026.10.01 | ₩33,463 | ₩33,463 | ₩33,289 | ₩33,369 | -0.28% | 13.8만 |
| 2026.09.30 | ₩33,410 | ₩33,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,410 |
| 0.00% |
| 34.5만 |
| 2026.09.29 | ₩33,851 | ₩33,997 | ₩33,704 | ₩33,864 | +0.04% | 21.6만 |
|---|
| 2026.09.28 | ₩33,944 | ₩33,957 | ₩33,757 | ₩33,917 | -0.08% | 24만 |
|---|
| 2026.09.25 | ₩33,957 | ₩34,024 | ₩33,891 | ₩33,971 | +0.04% | 5.6만 |
|---|
| 2026.09.24 | ₩34,131 | ₩34,138 | ₩33,891 | ₩33,977 | -0.45% | 10.9만 |
|---|
| 2026.09.23 | ₩34,165 | ₩34,185 | ₩34,051 | ₩34,131 | -0.10% | 7만 |
|---|
| 2026.09.22 | ₩34,145 | ₩34,198 | ₩34,091 | ₩34,131 | -0.04% | 8.4만 |
|---|
| 2026.09.21 | ₩34,051 | ₩34,185 | ₩34,051 | ₩34,171 | +0.35% | 5.3만 |
|---|
| 2026.09.18 | ₩34,038 | ₩34,131 | ₩34,038 | ₩34,078 | +0.12% | 5.6만 |
|---|
| 2026.09.17 | ₩34,078 | ₩34,131 | ₩34,038 | ₩34,038 | -0.12% | 8.5만 |
|---|
| 2026.09.16 | ₩33,984 | ₩34,118 | ₩33,957 | ₩34,024 | +0.12% | 32.7만 |
|---|
| 2026.09.15 | ₩33,998 | ₩33,998 | ₩33,851 | ₩33,971 | -0.08% | 24.4만 |
|---|
| 2026.09.14 | ₩33,931 | ₩33,957 | ₩33,891 | ₩33,944 | +0.04% | 7.8만 |
|---|
| 2026.09.11 | ₩33,998 | ₩34,018 | ₩33,891 | ₩33,931 | -0.20% | 7.9만 |
|---|
| 2026.09.10 | ₩33,944 | ₩33,998 | ₩33,877 | ₩33,971 | +0.08% | 14.9만 |
|---|
| 2026.09.09 | ₩33,971 | ₩33,984 | ₩33,931 | ₩33,931 | -0.12% | 6만 |
|---|
| 2026.09.08 | ₩33,917 | ₩33,957 | ₩33,917 | ₩33,944 | +0.08% | 5만 |
|---|
| 2026.09.04 | ₩34,064 | ₩34,071 | ₩33,877 | ₩33,891 | -0.51% | 15.8만 |
|---|
| 2026.09.03 | ₩34,024 | ₩34,064 | ₩33,998 | ₩33,998 | -0.08% | 3.8만 |
|---|
| 2026.09.02 | ₩33,957 | ₩34,011 | ₩33,931 | ₩33,984 | +0.08% | 4.4만 |
|---|
| 2026.09.01 | ₩34,024 | ₩34,091 | ₩33,957 | ₩33,957 | -0.20% | 8.3만 |
|---|
| 2026.08.31 | ₩33,957 | ₩34,024 | ₩33,931 | ₩34,024 | +0.20% | 8.6만 |
|---|
| 2026.08.28 | ₩34,011 | ₩34,078 | ₩33,944 | ₩33,984 | -0.08% | 5.7만 |
|---|
| 2026.08.27 | ₩34,124 | ₩34,128 | ₩33,971 | ₩34,011 | -0.33% | 15.5만 |
|---|
| 2026.08.26 | ₩34,078 | ₩34,145 | ₩34,051 | ₩34,051 | -0.08% | 3.9만 |
|---|
| 2026.08.25 | ₩34,145 | ₩34,158 | ₩34,078 | ₩34,078 | -0.20% | 3.7만 |
|---|
| 2026.08.24 | ₩34,158 | ₩34,158 | ₩34,051 | ₩34,111 | -0.14% | 6.2만 |
|---|
| 2026.08.21 | ₩34,145 | ₩34,169 | ₩34,078 | ₩34,078 | -0.20% | 4.5만 |
|---|
| 2026.08.20 | ₩34,064 | ₩34,145 | ₩34,064 | ₩34,131 | +0.20% | 4.5만 |
|---|
| 2026.08.19 | ₩34,118 | ₩34,145 | ₩34,078 | ₩34,104 | -0.04% | 4.2만 |
|---|
| 2026.08.18 | ₩34,118 | ₩34,118 | ₩34,051 | ₩34,084 | -0.10% | 3.4만 |
|---|
| 2026.08.17 | ₩34,104 | ₩34,118 | ₩34,024 | ₩34,072 | -0.10% | 4.2만 |
|---|
| 2026.08.14 | ₩34,038 | ₩34,104 | ₩34,038 | ₩34,104 | +0.20% | 3.6만 |
|---|
| 2026.08.13 | ₩34,051 | ₩34,118 | ₩34,038 | ₩34,091 | +0.12% | 4.5만 |
|---|
| 2026.08.12 | ₩34,091 | ₩34,091 | ₩34,051 | ₩34,071 | -0.06% | 3.4만 |
|---|
| 2026.08.11 | ₩34,104 | ₩34,104 | ₩34,024 | ₩34,051 | -0.16% | 5.7만 |
|---|
| 2026.08.10 | ₩34,078 | ₩34,078 | ₩34,024 | ₩34,051 | -0.08% | 3.1만 |
|---|
| 2026.08.07 | ₩34,038 | ₩34,091 | ₩34,024 | ₩34,078 | +0.12% | 5만 |
|---|
| 2026.08.06 | ₩34,091 | ₩34,091 | ₩34,027 | ₩34,048 | -0.13% | 3.1만 |
|---|
| 2026.08.05 | ₩34,078 | ₩34,104 | ₩34,038 | ₩34,064 | -0.04% | 5.9만 |
|---|
| 2026.08.04 | ₩33,998 | ₩34,078 | ₩33,984 | ₩34,078 | +0.24% | 5.2만 |
|---|
| 2026.08.03 | ₩33,998 | ₩34,051 | ₩33,951 | ₩33,998 | 0.00% | 4.8만 |
|---|
| 2026.07.31 | ₩33,998 | ₩33,998 | ₩33,917 | ₩33,984 | -0.04% | 8.4만 |
|---|
| 2026.07.30 | ₩33,904 | ₩33,984 | ₩33,904 | ₩33,984 | +0.24% | 5.7만 |
|---|
| 2026.07.29 | ₩33,877 | ₩34,011 | ₩33,851 | ₩33,904 | +0.08% | 14.8만 |
|---|
| 2026.07.28 | ₩33,917 | ₩33,931 | ₩33,877 | ₩33,917 | 0.00% | 3.3만 |
|---|
| 2026.07.27 | ₩33,891 | ₩33,931 | ₩33,864 | ₩33,877 | -0.04% | 2.9만 |
|---|
| 2026.07.24 | ₩33,877 | ₩33,944 | ₩33,844 | ₩33,891 | +0.04% | 3.6만 |
|---|
| 2026.07.23 | ₩33,864 | ₩33,864 | ₩33,810 | ₩33,824 | -0.12% | 7.1만 |
|---|
| 2026.07.22 | ₩33,917 | ₩33,917 | ₩33,826 | ₩33,851 | -0.20% | 4만 |
|---|
| 2026.07.21 | ₩33,877 | ₩33,944 | ₩33,877 | ₩33,877 | 0.00% | 4만 |
|---|
| 2026.07.20 | ₩33,877 | ₩33,931 | ₩33,877 | ₩33,877 | 0.00% | 4.9만 |
|---|
| 2026.07.17 | ₩33,824 | ₩33,917 | ₩33,824 | ₩33,877 | +0.16% | 6.3만 |
|---|
| 2026.07.16 | ₩33,931 | ₩33,944 | ₩33,877 | ₩33,917 | -0.04% | 2.7만 |
|---|
| 2026.07.15 | ₩33,877 | ₩33,944 | ₩33,837 | ₩33,877 | 0.00% | 4.1만 |
|---|
| 2026.07.14 | ₩33,837 | ₩33,877 | ₩33,810 | ₩33,810 | -0.08% | 4.4만 |
|---|
| 2026.07.13 | ₩33,891 | ₩33,891 | ₩33,824 | ₩33,824 | -0.20% | 2.3만 |
|---|
| 2026.07.10 | ₩33,864 | ₩33,864 | ₩33,797 | ₩33,824 | -0.12% | 2.8만 |
|---|
| 2026.07.09 | ₩33,851 | ₩33,877 | ₩33,797 | ₩33,837 | -0.04% | 2.9만 |
|---|
| 2026.07.08 | ₩33,851 | ₩33,917 | ₩33,797 | ₩33,891 | +0.12% | 5.5만 |
|---|
| 2026.07.07 | ₩33,744 | ₩33,851 | ₩33,744 | ₩33,851 | +0.32% | 4.9만 |
|---|
| 2026.07.06 | ₩33,810 | ₩33,810 | ₩33,744 | ₩33,757 | -0.16% | 6.1만 |
|---|
| 2026.07.02 | ₩33,757 | ₩33,784 | ₩33,744 | ₩33,770 | +0.04% | 5.5만 |
|---|
| 2026.07.01 | ₩33,704 | ₩33,757 | ₩33,650 | ₩33,744 | +0.12% | 4.5만 |
|---|
| 2026.06.30 | ₩33,610 | ₩33,757 | ₩33,610 | ₩33,704 | +0.28% | 40.4만 |
|---|
| 2026.06.29 | ₩34,158 | ₩34,218 | ₩34,145 | ₩34,211 | +0.16% | 9만 |
|---|
| 2026.06.26 | ₩34,104 | ₩34,198 | ₩34,104 | ₩34,158 | +0.16% | 4.2만 |
|---|
| 2026.06.25 | ₩34,198 | ₩34,218 | ₩34,104 | ₩34,171 | -0.08% | 6.2만 |
|---|
| 2026.06.24 | ₩34,211 | ₩34,211 | ₩34,185 | ₩34,198 | -0.04% | 3.2만 |
|---|
| 2026.06.23 | ₩34,171 | ₩34,238 | ₩34,171 | ₩34,211 | +0.12% | 6.1만 |
|---|
| 2026.06.22 | ₩34,238 | ₩34,251 | ₩34,171 | ₩34,171 | -0.20% | 5.3만 |
|---|
| 2026.06.18 | ₩34,158 | ₩34,278 | ₩34,158 | ₩34,278 | +0.35% | 5만 |
|---|
| 2026.06.17 | ₩34,185 | ₩34,225 | ₩34,158 | ₩34,185 | 0.00% | 4.4만 |
|---|
| 2026.06.16 | ₩34,171 | ₩34,218 | ₩34,158 | ₩34,218 | +0.14% | 3.8만 |
|---|
| 2026.06.15 | ₩34,211 | ₩34,225 | ₩34,159 | ₩34,198 | -0.04% | 4.6만 |
|---|
| 2026.06.12 | ₩34,091 | ₩34,185 | ₩34,091 | ₩34,171 | +0.24% | 4.3만 |
|---|
| 2026.06.11 | ₩34,145 | ₩34,198 | ₩34,145 | ₩34,185 | +0.12% | 2.5만 |
|---|
| 2026.06.10 | ₩34,158 | ₩34,171 | ₩34,158 | ₩34,171 | +0.04% | 3.1만 |
|---|
| 2026.06.09 | ₩34,104 | ₩34,171 | ₩34,091 | ₩34,171 | +0.20% | 4.3만 |
|---|
| 2026.06.08 | ₩34,131 | ₩34,145 | ₩34,091 | ₩34,131 | 0.00% | 3.8만 |
|---|
| 2026.06.05 | ₩34,038 | ₩34,118 | ₩34,038 | ₩34,104 | +0.20% | 3.6만 |
|---|
| 2026.06.04 | ₩34,051 | ₩34,145 | ₩34,051 | ₩34,104 | +0.16% | 3.4만 |
|---|
| 2026.06.03 | ₩34,064 | ₩34,131 | ₩34,064 | ₩34,118 | +0.16% | 3.7만 |
|---|
| 2026.06.02 | ₩34,078 | ₩34,118 | ₩34,078 | ₩34,091 | +0.04% | 4.4만 |
|---|
| 2026.06.01 | ₩34,064 | ₩34,078 | ₩34,024 | ₩34,078 | +0.04% | 3.7만 |
|---|
| 2026.05.29 | ₩34,011 | ₩34,059 | ₩33,971 | ₩33,971 | -0.12% | 6.5만 |
|---|
| 2026.05.28 | ₩33,984 | ₩34,038 | ₩33,984 | ₩34,038 | +0.16% | 1.6만 |
|---|
| 2026.05.27 | ₩33,984 | ₩34,038 | ₩33,984 | ₩34,024 | +0.12% | 4.3만 |
|---|
| 2026.05.26 | ₩33,984 | ₩34,007 | ₩33,971 | ₩33,984 | 0.00% | 3.5만 |
|---|
| 2026.05.22 | ₩33,984 | ₩33,984 | ₩33,904 | ₩33,971 | -0.04% | 4.5만 |
|---|
| 2026.05.21 | ₩33,984 | ₩33,984 | ₩33,904 | ₩33,944 | -0.12% | 5.1만 |
|---|
| 2026.05.20 | ₩33,904 | ₩33,984 | ₩33,904 | ₩33,984 | +0.24% | 5.2만 |
|---|
| 2026.05.19 | ₩33,944 | ₩33,944 | ₩33,877 | ₩33,891 | -0.16% | 7.9만 |
|---|
| 2026.05.18 | ₩33,891 | ₩33,971 | ₩33,891 | ₩33,931 | +0.12% | 5만 |
|---|
| 2026.05.15 | ₩33,917 | ₩33,931 | ₩33,891 | ₩33,891 | -0.08% | 4.1만 |
|---|
| 2026.05.14 | ₩33,971 | ₩33,971 | ₩33,917 | ₩33,931 | -0.12% | 6.1만 |
|---|
| 2026.05.13 | ₩33,944 | ₩33,944 | ₩33,917 | ₩33,931 | -0.04% | 3.1만 |
|---|
| 2026.05.12 | ₩33,971 | ₩33,971 | ₩33,917 | ₩33,932 | -0.11% | 3.3만 |
|---|
| 2026.05.11 | ₩33,971 | ₩33,971 | ₩33,948 | ₩33,957 | -0.04% | 2.5만 |
|---|
| 2026.05.08 | ₩33,971 | ₩33,971 | ₩33,931 | ₩33,971 | 0.00% | 4.1만 |
|---|
| 2026.05.07 | ₩33,944 | ₩33,944 | ₩33,917 | ₩33,931 | -0.04% | 4.3만 |
|---|
| 2026.05.06 | ₩33,944 | ₩33,971 | ₩33,904 | ₩33,931 | -0.04% | 7.2만 |
|---|
| 2026.05.05 | ₩33,904 | ₩33,944 | ₩33,851 | ₩33,931 | +0.08% | 5.9만 |
|---|
| 2026.05.04 | ₩33,877 | ₩33,917 | ₩33,864 | ₩33,877 | 0.00% | 4.2만 |
|---|
| 2026.05.01 | ₩33,931 | ₩33,931 | ₩33,895 | ₩33,931 | 0.00% | 3.2만 |
|---|
| 2026.04.30 | ₩33,864 | ₩33,917 | ₩33,837 | ₩33,917 | +0.16% | 5만 |
|---|
| 2026.04.29 | ₩33,877 | ₩33,877 | ₩33,837 | ₩33,864 | -0.04% | 2.2만 |
|---|
| 2026.04.28 | ₩33,877 | ₩33,891 | ₩33,851 | ₩33,866 | -0.03% | 4.5만 |
|---|
| 2026.04.27 | ₩33,851 | ₩33,891 | ₩33,837 | ₩33,851 | 0.00% | 4만 |
|---|
| 2026.04.24 | ₩33,851 | ₩33,877 | ₩33,851 | ₩33,872 | +0.06% | 2.7만 |
|---|
| 2026.04.23 | ₩33,851 | ₩33,891 | ₩33,837 | ₩33,877 | +0.08% | 5.6만 |
|---|
| 2026.04.22 | ₩33,851 | ₩33,877 | ₩33,824 | ₩33,877 | +0.08% | 2.3만 |
|---|
| 2026.04.21 | ₩33,824 | ₩33,851 | ₩33,824 | ₩33,851 | +0.08% | 3.2만 |
|---|
| 2026.04.20 | ₩33,877 | ₩33,877 | ₩33,784 | ₩33,851 | -0.08% | 3.2만 |
|---|
| 2026.04.17 | ₩33,837 | ₩33,851 | ₩33,770 | ₩33,810 | -0.08% | 9.2만 |
|---|
| 2026.04.16 | ₩33,837 | ₩33,864 | ₩33,784 | ₩33,810 | -0.08% | 6.2만 |
|---|
| 2026.04.15 | ₩33,837 | ₩33,864 | ₩33,797 | ₩33,824 | -0.04% | 6.2만 |
|---|
| 2026.04.14 | ₩33,770 | ₩33,837 | ₩33,764 | ₩33,824 | +0.16% | 8.2만 |
|---|
| 2026.04.13 | ₩33,704 | ₩33,797 | ₩33,690 | ₩33,757 | +0.16% | 5만 |
|---|
| 2026.04.10 | ₩33,744 | ₩33,770 | ₩33,704 | ₩33,717 | -0.08% | 2.2만 |
|---|
| 2026.04.09 | ₩33,744 | ₩33,744 | ₩33,690 | ₩33,717 | -0.08% | 5만 |
|---|
| 2026.04.08 | ₩33,744 | ₩33,770 | ₩33,704 | ₩33,730 | -0.04% | 0 |
|---|
| 2026.04.07 | ₩33,650 | ₩33,704 | ₩33,637 | ₩33,677 | +0.08% | 6.5만 |
|---|
| 2026.04.06 | ₩33,744 | ₩33,757 | ₩33,650 | ₩33,677 | -0.20% | 24.6만 |
|---|
| 2026.04.02 | ₩33,690 | ₩33,757 | ₩33,650 | ₩33,757 | +0.20% | 5.3만 |
|---|
| 2026.04.01 | ₩33,704 | ₩33,784 | ₩33,704 | ₩33,730 | +0.08% | 7.4만 |
|---|
| 2026.03.31 | ₩33,690 | ₩34,024 | ₩33,623 | ₩33,637 | -0.16% | 34.1만 |
|---|
| 2026.03.30 | ₩34,211 | ₩34,251 | ₩34,185 | ₩34,211 | 0.00% | 7.5만 |
|---|
| 2026.03.27 | ₩34,225 | ₩34,251 | ₩34,145 | ₩34,225 | 0.00% | 6.5만 |
|---|
| 2026.03.26 | ₩34,265 | ₩34,265 | ₩34,225 | ₩34,225 | -0.12% | 7.3만 |
|---|
| 2026.03.25 | ₩34,198 | ₩34,265 | ₩34,158 | ₩34,251 | +0.16% | 6.9만 |
|---|
| 2026.03.24 | ₩34,131 | ₩34,198 | ₩34,131 | ₩34,198 | +0.20% | 6.5만 |
|---|
| 2026.03.23 | ₩34,158 | ₩34,205 | ₩34,131 | ₩34,205 | +0.14% | 7.4만 |
|---|
| 2026.03.20 | ₩34,185 | ₩34,185 | ₩34,064 | ₩34,158 | -0.08% | 7.6만 |
|---|
| 2026.03.19 | ₩34,126 | ₩34,171 | ₩34,091 | ₩34,171 | +0.13% | 7.7만 |
|---|
| 2026.03.18 | ₩34,144 | ₩34,171 | ₩34,104 | ₩34,158 | +0.04% | 4.3만 |
|---|
| 2026.03.17 | ₩34,091 | ₩34,145 | ₩34,064 | ₩34,145 | +0.16% | 5.5만 |
|---|
| 2026.03.16 | ₩34,064 | ₩34,124 | ₩34,038 | ₩34,091 | +0.08% | 5.9만 |
|---|
| 2026.03.13 | ₩34,038 | ₩34,078 | ₩33,984 | ₩34,038 | 0.00% | 11.6만 |
|---|
| 2026.03.12 | ₩34,064 | ₩34,091 | ₩33,971 | ₩34,038 | -0.08% | 19.9만 |
|---|
| 2026.03.11 | ₩34,104 | ₩34,145 | ₩34,024 | ₩34,064 | -0.12% | 23.9만 |
|---|
| 2026.03.10 | ₩34,078 | ₩34,145 | ₩34,064 | ₩34,118 | +0.12% | 2 |
|---|
| 2026.03.09 | ₩34,038 | ₩34,145 | ₩34,024 | ₩34,084 | +0.14% | 2 |
|---|
| 2026.03.06 | ₩34,091 | ₩34,145 | ₩34,038 | ₩34,051 | -0.12% | 2 |
|---|
| 2026.03.05 | ₩34,158 | ₩34,198 | ₩34,078 | ₩34,114 | -0.13% | 2 |
|---|
| 2026.03.04 | ₩34,171 | ₩34,211 | ₩34,131 | ₩34,198 | +0.08% | 2 |
|---|
| 2026.03.03 | ₩34,051 | ₩34,171 | ₩34,038 | ₩34,171 | +0.35% | 2 |
|---|
| 2026.03.02 | ₩34,091 | ₩34,131 | ₩34,024 | ₩34,131 | +0.12% | 2 |
|---|
| 2026.02.27 | ₩34,064 | ₩34,078 | ₩34,011 | ₩34,078 | +0.04% | 2 |
|---|
| 2026.02.26 | ₩34,038 | ₩34,051 | ₩34,004 | ₩34,051 | +0.04% | 6.5만 |
|---|
| 2026.02.25 | ₩34,064 | ₩34,064 | ₩33,998 | ₩34,011 | -0.16% | 2 |
|---|
| 2026.02.24 | ₩34,078 | ₩34,104 | ₩34,016 | ₩34,064 | -0.04% | 2 |
|---|
| 2026.02.23 | ₩34,078 | ₩34,091 | ₩33,998 | ₩34,051 | -0.08% | 2 |
|---|
| 2026.02.20 | ₩34,078 | ₩34,104 | ₩34,024 | ₩34,038 | -0.12% | 6.9만 |
|---|
| 2026.02.19 | ₩34,078 | ₩34,078 | ₩34,024 | ₩34,038 | -0.12% | 7만 |
|---|
| 2026.02.18 | ₩34,131 | ₩34,131 | ₩34,024 | ₩34,064 | -0.20% | 13.2만 |
|---|
| 2026.02.17 | ₩34,171 | ₩34,208 | ₩34,038 | ₩34,104 | -0.20% | 17.7만 |
|---|
| 2026.02.13 | ₩34,198 | ₩34,211 | ₩34,078 | ₩34,078 | -0.35% | 4.4만 |
|---|
| 2026.02.12 | ₩34,278 | ₩34,318 | ₩34,091 | ₩34,131 | -0.43% | 5.7만 |
|---|
| 2026.02.11 | ₩34,332 | ₩34,345 | ₩34,171 | ₩34,211 | -0.35% | 6.5만 |
|---|
| 2026.02.10 | ₩34,332 | ₩34,345 | ₩34,238 | ₩34,292 | -0.12% | 2.4만 |
|---|
| 2026.02.09 | ₩34,278 | ₩34,332 | ₩34,136 | ₩34,305 | +0.08% | 11.5만 |
|---|
| 2026.02.06 | ₩34,090 | ₩34,318 | ₩34,090 | ₩34,265 | +0.51% | 5.9만 |
|---|
| 2026.02.05 | ₩34,104 | ₩34,173 | ₩34,078 | ₩34,158 | +0.16% | 2.4만 |
|---|
| 2026.02.04 | ₩34,064 | ₩34,171 | ₩34,051 | ₩34,158 | +0.27% | 2.7만 |
|---|
| 2026.02.03 | ₩34,131 | ₩34,171 | ₩34,064 | ₩34,064 | -0.20% | 2만 |
|---|
| 2026.02.02 | ₩34,131 | ₩34,198 | ₩34,078 | ₩34,185 | +0.16% | 4.3만 |
|---|
| 2026.01.30 | ₩34,131 | ₩34,131 | ₩34,038 | ₩34,131 | 0.00% | 4.9만 |
|---|
| 2026.01.29 | ₩34,064 | ₩34,131 | ₩34,038 | ₩34,038 | -0.08% | 4.7만 |
|---|
| 2026.01.28 | ₩34,064 | ₩34,131 | ₩34,053 | ₩34,118 | +0.16% | 4.4만 |
|---|
| 2026.01.27 | ₩34,078 | ₩34,131 | ₩34,051 | ₩34,118 | +0.12% | 7만 |
|---|
| 2026.01.26 | ₩34,051 | ₩34,158 | ₩34,051 | ₩34,104 | +0.16% | 4.5만 |
|---|
| 2026.01.23 | ₩34,104 | ₩34,131 | ₩34,051 | ₩34,051 | -0.16% | 3.3만 |
|---|
| 2026.01.22 | ₩34,131 | ₩34,131 | ₩34,051 | ₩34,051 | -0.23% | 4만 |
|---|
| 2026.01.21 | ₩34,118 | ₩34,144 | ₩34,011 | ₩34,078 | -0.12% | 3만 |
|---|
| 2026.01.20 | ₩34,091 | ₩34,151 | ₩34,011 | ₩34,118 | +0.08% | 4.1만 |
|---|
| 2026.01.16 | ₩34,158 | ₩34,158 | ₩34,078 | ₩34,104 | -0.16% | 3.8만 |
|---|
| 2026.01.15 | ₩34,118 | ₩34,185 | ₩34,046 | ₩34,145 | +0.08% | 5.2만 |
|---|
| 2026.01.14 | ₩33,971 | ₩34,043 | ₩33,971 | ₩34,038 | +0.20% | 2.4만 |
|---|
| 2026.01.13 | ₩33,984 | ₩34,078 | ₩33,971 | ₩33,971 | -0.04% | 2.9만 |
|---|
| 2026.01.12 | ₩34,051 | ₩34,171 | ₩33,971 | ₩34,024 | -0.08% | 3.8만 |
|---|
| 2026.01.09 | ₩34,171 | ₩34,185 | ₩34,051 | ₩34,051 | -0.35% | 3.8만 |
|---|
| 2026.01.08 | ₩34,145 | ₩34,185 | ₩34,102 | ₩34,104 | -0.12% | 3.3만 |
|---|
| 2026.01.07 | ₩34,038 | ₩34,163 | ₩34,038 | ₩34,145 | +0.31% | 2.9만 |
|---|
| 2026.01.06 | ₩34,171 | ₩34,171 | ₩34,011 | ₩34,078 | -0.27% | 4.5만 |
|---|
| 2026.01.05 | ₩34,024 | ₩34,452 | ₩33,931 | ₩34,104 | +0.24% | 10만 |
|---|
| 2026.01.02 | ₩33,824 | ₩34,038 | ₩33,797 | ₩34,038 | +0.63% | 11.5만 |
|---|
| 2025.12.31 | ₩33,810 | ₩33,837 | ₩33,744 | ₩33,744 | -0.20% | 21.6만 |
|---|
| 2025.12.30 | ₩34,332 | ₩34,345 | ₩34,305 | ₩34,338 | +0.02% | 8.3만 |
|---|
| 2025.12.29 | ₩34,238 | ₩34,318 | ₩34,238 | ₩34,312 | +0.21% | 5.9만 |
|---|
| 2025.12.26 | ₩34,278 | ₩34,305 | ₩34,251 | ₩34,288 | +0.03% | 2.9만 |
|---|
| 2025.12.24 | ₩34,238 | ₩34,305 | ₩34,238 | ₩34,298 | +0.18% | 3.8만 |
|---|
| 2025.12.23 | ₩34,292 | ₩34,292 | ₩34,211 | ₩34,278 | -0.04% | 3.9만 |
|---|
| 2025.12.22 | ₩34,292 | ₩34,314 | ₩34,211 | ₩34,265 | -0.08% | 13.7만 |
|---|
| 2025.12.19 | ₩34,265 | ₩34,336 | ₩34,238 | ₩34,251 | -0.04% | 3.9만 |
|---|
| 2025.12.18 | ₩34,238 | ₩34,318 | ₩34,238 | ₩34,318 | +0.23% | 4.1만 |
|---|
| 2025.12.17 | ₩34,198 | ₩34,265 | ₩34,171 | ₩34,251 | +0.16% | 5.9만 |
|---|
| 2025.12.16 | ₩34,198 | ₩34,211 | ₩34,171 | ₩34,211 | +0.04% | 13.7만 |
|---|
| 2025.12.15 | ₩34,238 | ₩34,238 | ₩34,158 | ₩34,198 | -0.12% | 8.3만 |
|---|
| 2025.12.12 | ₩34,211 | ₩34,225 | ₩34,158 | ₩34,185 | -0.08% | 5만 |
|---|
| 2025.12.11 | ₩34,211 | ₩34,278 | ₩34,158 | ₩34,211 | 0.00% | 9.4만 |
|---|
| 2025.12.10 | ₩34,211 | ₩34,251 | ₩34,171 | ₩34,198 | -0.04% | 5.9만 |
|---|
| 2025.12.09 | ₩34,260 | ₩34,260 | ₩34,211 | ₩34,211 | -0.14% | 3만 |
|---|
| 2025.12.08 | ₩34,332 | ₩34,398 | ₩34,145 | ₩34,238 | -0.27% | 7만 |
|---|
| 2025.12.05 | ₩34,265 | ₩34,332 | ₩34,238 | ₩34,278 | +0.04% | 3.5만 |
|---|
| 2025.12.04 | ₩34,439 | ₩34,439 | ₩34,238 | ₩34,332 | -0.31% | 3.8만 |
|---|
| 2025.12.03 | ₩34,292 | ₩34,398 | ₩34,285 | ₩34,398 | +0.31% | 1.6만 |
|---|
| 2025.12.02 | ₩34,266 | ₩34,383 | ₩34,185 | ₩34,265 | -0.00% | 4.6만 |
|---|
| 2025.12.01 | ₩34,211 | ₩34,330 | ₩34,171 | ₩34,238 | +0.08% | 2.2만 |
|---|
| 2025.11.28 | ₩34,225 | ₩34,238 | ₩34,145 | ₩34,145 | -0.23% | 2.3만 |
|---|
| 2025.11.26 | ₩34,145 | ₩34,305 | ₩34,145 | ₩34,171 | +0.08% | 4만 |
|---|
| 2025.11.25 | ₩34,225 | ₩34,292 | ₩34,131 | ₩34,145 | -0.23% | 5.6만 |
|---|
| 2025.11.24 | ₩34,185 | ₩34,238 | ₩34,118 | ₩34,198 | +0.04% | 2.8만 |
|---|
| 2025.11.21 | ₩34,131 | ₩34,131 | ₩34,038 | ₩34,131 | 0.00% | 5.8만 |
|---|
| 2025.11.20 | ₩34,171 | ₩34,171 | ₩34,038 | ₩34,064 | -0.31% | 4.7만 |
|---|
| 2025.11.19 | ₩34,158 | ₩34,211 | ₩34,104 | ₩34,158 | 0.00% | 4만 |
|---|
| 2025.11.18 | ₩34,158 | ₩34,198 | ₩34,079 | ₩34,104 | -0.16% | 3.5만 |
|---|
| 2025.11.17 | ₩34,091 | ₩34,278 | ₩34,024 | ₩34,104 | +0.04% | 4.9만 |
|---|
| 2025.11.14 | ₩34,131 | ₩34,218 | ₩34,064 | ₩34,078 | -0.16% | 4.3만 |
|---|
| 2025.11.13 | ₩34,064 | ₩34,118 | ₩34,064 | ₩34,091 | +0.08% | 3.3만 |
|---|
| 2025.11.12 | ₩34,091 | ₩34,123 | ₩34,024 | ₩34,104 | +0.04% | 3.1만 |
|---|
| 2025.11.11 | ₩34,024 | ₩34,132 | ₩34,011 | ₩34,051 | +0.08% | 3.2만 |
|---|
| 2025.11.10 | ₩34,091 | ₩34,198 | ₩34,011 | ₩34,023 | -0.20% | 5.9만 |
|---|
| 2025.11.07 | ₩34,145 | ₩34,165 | ₩34,024 | ₩34,024 | -0.35% | 5.3만 |
|---|
| 2025.11.06 | ₩34,158 | ₩34,225 | ₩34,024 | ₩34,078 | -0.23% | 6.8만 |
|---|
| 2025.11.05 | ₩34,251 | ₩34,251 | ₩34,158 | ₩34,158 | -0.27% | 4.9만 |
|---|
| 2025.11.04 | ₩34,171 | ₩34,185 | ₩34,145 | ₩34,158 | -0.04% | 7.3만 |
|---|
| 2025.11.03 | ₩34,225 | ₩34,318 | ₩34,171 | ₩34,171 | -0.16% | 8만 |
|---|
| 2025.10.31 | ₩34,358 | ₩34,385 | ₩34,185 | ₩34,185 | -0.51% | 10만 |
|---|
| 2025.10.30 | ₩34,398 | ₩34,478 | ₩34,285 | ₩34,292 | -0.31% | 3.8만 |
|---|
| 2025.10.29 | ₩34,439 | ₩34,479 | ₩34,385 | ₩34,398 | -0.12% | 4.2만 |
|---|
| 2025.10.28 | ₩34,479 | ₩34,545 | ₩34,425 | ₩34,492 | +0.04% | 4.1만 |
|---|
| 2025.10.27 | ₩34,439 | ₩34,545 | ₩34,409 | ₩34,521 | +0.24% | 5.2만 |
|---|
| 2025.10.24 | ₩34,425 | ₩34,479 | ₩34,364 | ₩34,439 | +0.04% | 2.9만 |
|---|
| 2025.10.23 | ₩34,412 | ₩34,425 | ₩34,345 | ₩34,398 | -0.04% | 3.3만 |
|---|
| 2025.10.22 | ₩34,358 | ₩34,385 | ₩34,305 | ₩34,372 | +0.04% | 3만 |
|---|
| 2025.10.21 | ₩34,345 | ₩34,398 | ₩34,239 | ₩34,398 | +0.16% | 2.6만 |
|---|
| 2025.10.20 | ₩34,265 | ₩34,358 | ₩34,198 | ₩34,305 | +0.12% | 5.3만 |
|---|
| 2025.10.17 | ₩34,345 | ₩34,345 | ₩34,265 | ₩34,265 | -0.23% | 4만 |
|---|
| 2025.10.16 | ₩34,286 | ₩34,385 | ₩34,286 | ₩34,325 | +0.11% | 3.1만 |
|---|
| 2025.10.15 | ₩34,332 | ₩34,378 | ₩34,251 | ₩34,251 | -0.23% | 5.7만 |
|---|
| 2025.10.14 | ₩34,265 | ₩34,265 | ₩34,145 | ₩34,231 | -0.10% | 2.8만 |
|---|
| 2025.10.13 | ₩34,198 | ₩34,305 | ₩34,171 | ₩34,211 | +0.04% | 7.5만 |
|---|
| 2025.10.10 | ₩34,078 | ₩34,205 | ₩34,038 | ₩34,171 | +0.27% | 5.5만 |
|---|
