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 | ₩32,993 | ₩32,993 | ₩32,833 | ₩32,967 | -0.08% | 11.9만 |
| 2026.10.08 | ₩32,833 | ₩32,926 | ₩32,726 | ₩32,860 | +0.08% | 14.5만 |
| 2026.10.07 | ₩32,980 | ₩33,020 | ₩32,793 | ₩32,860 | -0.36% | 29.2만 |
| 2026.10.06 | ₩33,140 | ₩33,249 | ₩33,073 | ₩33,154 | +0.04% | 17.9만 |
| 2026.10.05 | ₩33,354 | ₩33,394 | ₩33,074 | ₩33,167 | -0.56% | 19.3만 |
| 2026.10.02 | ₩33,461 | ₩33,461 | ₩33,354 | ₩33,394 | -0.20% | 11.7만 |
| 2026.10.01 | ₩33,447 | ₩33,447 | ₩33,274 | ₩33,354 | -0.28% | 13.8만 |
| 2026.09.30 | ₩33,394 | ₩33,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,394 |
| 0.00% |
| 34.5만 |
| 2026.09.29 | ₩33,835 | ₩33,982 | ₩33,688 | ₩33,848 | +0.04% | 21.6만 |
|---|
| 2026.09.28 | ₩33,928 | ₩33,942 | ₩33,741 | ₩33,902 | -0.08% | 24만 |
|---|
| 2026.09.25 | ₩33,942 | ₩34,008 | ₩33,875 | ₩33,955 | +0.04% | 5.6만 |
|---|
| 2026.09.24 | ₩34,115 | ₩34,122 | ₩33,875 | ₩33,962 | -0.45% | 10.9만 |
|---|
| 2026.09.23 | ₩34,149 | ₩34,169 | ₩34,035 | ₩34,115 | -0.10% | 7만 |
|---|
| 2026.09.22 | ₩34,129 | ₩34,182 | ₩34,075 | ₩34,115 | -0.04% | 8.4만 |
|---|
| 2026.09.21 | ₩34,035 | ₩34,169 | ₩34,035 | ₩34,155 | +0.35% | 5.3만 |
|---|
| 2026.09.18 | ₩34,022 | ₩34,115 | ₩34,022 | ₩34,062 | +0.12% | 5.6만 |
|---|
| 2026.09.17 | ₩34,062 | ₩34,115 | ₩34,022 | ₩34,022 | -0.12% | 8.5만 |
|---|
| 2026.09.16 | ₩33,968 | ₩34,102 | ₩33,942 | ₩34,008 | +0.12% | 32.7만 |
|---|
| 2026.09.15 | ₩33,982 | ₩33,982 | ₩33,835 | ₩33,955 | -0.08% | 24.4만 |
|---|
| 2026.09.14 | ₩33,915 | ₩33,942 | ₩33,875 | ₩33,928 | +0.04% | 7.8만 |
|---|
| 2026.09.11 | ₩33,982 | ₩34,002 | ₩33,875 | ₩33,915 | -0.20% | 7.9만 |
|---|
| 2026.09.10 | ₩33,928 | ₩33,982 | ₩33,862 | ₩33,955 | +0.08% | 14.9만 |
|---|
| 2026.09.09 | ₩33,955 | ₩33,968 | ₩33,915 | ₩33,915 | -0.12% | 6만 |
|---|
| 2026.09.08 | ₩33,902 | ₩33,942 | ₩33,902 | ₩33,928 | +0.08% | 5만 |
|---|
| 2026.09.04 | ₩34,049 | ₩34,055 | ₩33,862 | ₩33,875 | -0.51% | 15.8만 |
|---|
| 2026.09.03 | ₩34,008 | ₩34,049 | ₩33,982 | ₩33,982 | -0.08% | 3.8만 |
|---|
| 2026.09.02 | ₩33,942 | ₩33,995 | ₩33,915 | ₩33,968 | +0.08% | 4.4만 |
|---|
| 2026.09.01 | ₩34,008 | ₩34,075 | ₩33,942 | ₩33,942 | -0.20% | 8.3만 |
|---|
| 2026.08.31 | ₩33,942 | ₩34,008 | ₩33,915 | ₩34,008 | +0.20% | 8.6만 |
|---|
| 2026.08.28 | ₩33,995 | ₩34,062 | ₩33,928 | ₩33,968 | -0.08% | 5.7만 |
|---|
| 2026.08.27 | ₩34,108 | ₩34,113 | ₩33,955 | ₩33,995 | -0.33% | 15.5만 |
|---|
| 2026.08.26 | ₩34,062 | ₩34,129 | ₩34,035 | ₩34,035 | -0.08% | 3.9만 |
|---|
| 2026.08.25 | ₩34,129 | ₩34,142 | ₩34,062 | ₩34,062 | -0.20% | 3.7만 |
|---|
| 2026.08.24 | ₩34,142 | ₩34,142 | ₩34,035 | ₩34,095 | -0.14% | 6.2만 |
|---|
| 2026.08.21 | ₩34,129 | ₩34,153 | ₩34,062 | ₩34,062 | -0.20% | 4.5만 |
|---|
| 2026.08.20 | ₩34,049 | ₩34,129 | ₩34,049 | ₩34,115 | +0.20% | 4.5만 |
|---|
| 2026.08.19 | ₩34,102 | ₩34,129 | ₩34,062 | ₩34,089 | -0.04% | 4.2만 |
|---|
| 2026.08.18 | ₩34,102 | ₩34,102 | ₩34,035 | ₩34,069 | -0.10% | 3.4만 |
|---|
| 2026.08.17 | ₩34,089 | ₩34,102 | ₩34,008 | ₩34,056 | -0.10% | 4.2만 |
|---|
| 2026.08.14 | ₩34,022 | ₩34,089 | ₩34,022 | ₩34,089 | +0.20% | 3.6만 |
|---|
| 2026.08.13 | ₩34,035 | ₩34,102 | ₩34,022 | ₩34,075 | +0.12% | 4.5만 |
|---|
| 2026.08.12 | ₩34,075 | ₩34,075 | ₩34,035 | ₩34,055 | -0.06% | 3.4만 |
|---|
| 2026.08.11 | ₩34,089 | ₩34,089 | ₩34,008 | ₩34,035 | -0.16% | 5.7만 |
|---|
| 2026.08.10 | ₩34,062 | ₩34,062 | ₩34,008 | ₩34,035 | -0.08% | 3.1만 |
|---|
| 2026.08.07 | ₩34,022 | ₩34,075 | ₩34,008 | ₩34,062 | +0.12% | 5만 |
|---|
| 2026.08.06 | ₩34,075 | ₩34,075 | ₩34,011 | ₩34,032 | -0.13% | 3.1만 |
|---|
| 2026.08.05 | ₩34,062 | ₩34,089 | ₩34,022 | ₩34,049 | -0.04% | 5.9만 |
|---|
| 2026.08.04 | ₩33,982 | ₩34,062 | ₩33,968 | ₩34,062 | +0.24% | 5.2만 |
|---|
| 2026.08.03 | ₩33,982 | ₩34,035 | ₩33,935 | ₩33,982 | 0.00% | 4.8만 |
|---|
| 2026.07.31 | ₩33,982 | ₩33,982 | ₩33,902 | ₩33,968 | -0.04% | 8.4만 |
|---|
| 2026.07.30 | ₩33,888 | ₩33,968 | ₩33,888 | ₩33,968 | +0.24% | 5.7만 |
|---|
| 2026.07.29 | ₩33,862 | ₩33,995 | ₩33,835 | ₩33,888 | +0.08% | 14.8만 |
|---|
| 2026.07.28 | ₩33,902 | ₩33,915 | ₩33,862 | ₩33,902 | 0.00% | 3.3만 |
|---|
| 2026.07.27 | ₩33,875 | ₩33,915 | ₩33,848 | ₩33,862 | -0.04% | 2.9만 |
|---|
| 2026.07.24 | ₩33,862 | ₩33,928 | ₩33,828 | ₩33,875 | +0.04% | 3.6만 |
|---|
| 2026.07.23 | ₩33,848 | ₩33,848 | ₩33,795 | ₩33,808 | -0.12% | 7.1만 |
|---|
| 2026.07.22 | ₩33,902 | ₩33,902 | ₩33,811 | ₩33,835 | -0.20% | 4만 |
|---|
| 2026.07.21 | ₩33,862 | ₩33,928 | ₩33,862 | ₩33,862 | 0.00% | 4만 |
|---|
| 2026.07.20 | ₩33,862 | ₩33,915 | ₩33,862 | ₩33,862 | 0.00% | 4.9만 |
|---|
| 2026.07.17 | ₩33,808 | ₩33,901 | ₩33,808 | ₩33,862 | +0.16% | 6.3만 |
|---|
| 2026.07.16 | ₩33,915 | ₩33,928 | ₩33,862 | ₩33,902 | -0.04% | 2.7만 |
|---|
| 2026.07.15 | ₩33,862 | ₩33,928 | ₩33,821 | ₩33,862 | 0.00% | 4.1만 |
|---|
| 2026.07.14 | ₩33,821 | ₩33,862 | ₩33,795 | ₩33,795 | -0.08% | 4.4만 |
|---|
| 2026.07.13 | ₩33,875 | ₩33,875 | ₩33,808 | ₩33,808 | -0.20% | 2.3만 |
|---|
| 2026.07.10 | ₩33,848 | ₩33,848 | ₩33,781 | ₩33,808 | -0.12% | 2.8만 |
|---|
| 2026.07.09 | ₩33,835 | ₩33,861 | ₩33,782 | ₩33,821 | -0.04% | 2.9만 |
|---|
| 2026.07.08 | ₩33,835 | ₩33,902 | ₩33,781 | ₩33,875 | +0.12% | 5.5만 |
|---|
| 2026.07.07 | ₩33,728 | ₩33,835 | ₩33,728 | ₩33,835 | +0.32% | 4.9만 |
|---|
| 2026.07.06 | ₩33,795 | ₩33,795 | ₩33,728 | ₩33,741 | -0.16% | 6.1만 |
|---|
| 2026.07.02 | ₩33,741 | ₩33,768 | ₩33,728 | ₩33,755 | +0.04% | 5.5만 |
|---|
| 2026.07.01 | ₩33,688 | ₩33,741 | ₩33,635 | ₩33,728 | +0.12% | 4.5만 |
|---|
| 2026.06.30 | ₩33,594 | ₩33,741 | ₩33,594 | ₩33,688 | +0.28% | 40.4만 |
|---|
| 2026.06.29 | ₩34,142 | ₩34,202 | ₩34,129 | ₩34,195 | +0.16% | 9만 |
|---|
| 2026.06.26 | ₩34,089 | ₩34,182 | ₩34,089 | ₩34,142 | +0.16% | 4.2만 |
|---|
| 2026.06.25 | ₩34,182 | ₩34,202 | ₩34,089 | ₩34,155 | -0.08% | 6.2만 |
|---|
| 2026.06.24 | ₩34,195 | ₩34,195 | ₩34,169 | ₩34,182 | -0.04% | 3.2만 |
|---|
| 2026.06.23 | ₩34,155 | ₩34,222 | ₩34,155 | ₩34,195 | +0.12% | 6.1만 |
|---|
| 2026.06.22 | ₩34,222 | ₩34,235 | ₩34,155 | ₩34,155 | -0.20% | 5.3만 |
|---|
| 2026.06.18 | ₩34,142 | ₩34,262 | ₩34,142 | ₩34,262 | +0.35% | 5만 |
|---|
| 2026.06.17 | ₩34,169 | ₩34,209 | ₩34,142 | ₩34,169 | 0.00% | 4.4만 |
|---|
| 2026.06.16 | ₩34,155 | ₩34,202 | ₩34,142 | ₩34,202 | +0.14% | 3.8만 |
|---|
| 2026.06.15 | ₩34,195 | ₩34,209 | ₩34,143 | ₩34,182 | -0.04% | 4.6만 |
|---|
| 2026.06.12 | ₩34,075 | ₩34,169 | ₩34,075 | ₩34,155 | +0.24% | 4.3만 |
|---|
| 2026.06.11 | ₩34,129 | ₩34,182 | ₩34,129 | ₩34,169 | +0.12% | 2.5만 |
|---|
| 2026.06.10 | ₩34,142 | ₩34,155 | ₩34,142 | ₩34,155 | +0.04% | 3.1만 |
|---|
| 2026.06.09 | ₩34,089 | ₩34,155 | ₩34,075 | ₩34,155 | +0.20% | 4.3만 |
|---|
| 2026.06.08 | ₩34,115 | ₩34,129 | ₩34,075 | ₩34,115 | 0.00% | 3.8만 |
|---|
| 2026.06.05 | ₩34,022 | ₩34,102 | ₩34,022 | ₩34,089 | +0.20% | 3.6만 |
|---|
| 2026.06.04 | ₩34,035 | ₩34,129 | ₩34,035 | ₩34,089 | +0.16% | 3.4만 |
|---|
| 2026.06.03 | ₩34,049 | ₩34,115 | ₩34,049 | ₩34,102 | +0.16% | 3.7만 |
|---|
| 2026.06.02 | ₩34,062 | ₩34,102 | ₩34,062 | ₩34,075 | +0.04% | 4.4만 |
|---|
| 2026.06.01 | ₩34,049 | ₩34,062 | ₩34,008 | ₩34,062 | +0.04% | 3.7만 |
|---|
| 2026.05.29 | ₩33,995 | ₩34,043 | ₩33,955 | ₩33,955 | -0.12% | 6.5만 |
|---|
| 2026.05.28 | ₩33,968 | ₩34,022 | ₩33,968 | ₩34,022 | +0.16% | 1.6만 |
|---|
| 2026.05.27 | ₩33,968 | ₩34,022 | ₩33,968 | ₩34,008 | +0.12% | 4.3만 |
|---|
| 2026.05.26 | ₩33,968 | ₩33,991 | ₩33,955 | ₩33,968 | 0.00% | 3.5만 |
|---|
| 2026.05.22 | ₩33,968 | ₩33,968 | ₩33,888 | ₩33,955 | -0.04% | 4.5만 |
|---|
| 2026.05.21 | ₩33,968 | ₩33,968 | ₩33,888 | ₩33,928 | -0.12% | 5.1만 |
|---|
| 2026.05.20 | ₩33,888 | ₩33,968 | ₩33,888 | ₩33,968 | +0.24% | 5.2만 |
|---|
| 2026.05.19 | ₩33,928 | ₩33,928 | ₩33,862 | ₩33,875 | -0.16% | 7.9만 |
|---|
| 2026.05.18 | ₩33,875 | ₩33,955 | ₩33,875 | ₩33,915 | +0.12% | 5만 |
|---|
| 2026.05.15 | ₩33,902 | ₩33,915 | ₩33,875 | ₩33,875 | -0.08% | 4.1만 |
|---|
| 2026.05.14 | ₩33,955 | ₩33,955 | ₩33,902 | ₩33,915 | -0.12% | 6.1만 |
|---|
| 2026.05.13 | ₩33,928 | ₩33,928 | ₩33,902 | ₩33,915 | -0.04% | 3.1만 |
|---|
| 2026.05.12 | ₩33,955 | ₩33,955 | ₩33,902 | ₩33,916 | -0.11% | 3.3만 |
|---|
| 2026.05.11 | ₩33,955 | ₩33,955 | ₩33,933 | ₩33,942 | -0.04% | 2.5만 |
|---|
| 2026.05.08 | ₩33,955 | ₩33,955 | ₩33,915 | ₩33,955 | 0.00% | 4.1만 |
|---|
| 2026.05.07 | ₩33,928 | ₩33,928 | ₩33,902 | ₩33,915 | -0.04% | 4.3만 |
|---|
| 2026.05.06 | ₩33,928 | ₩33,955 | ₩33,888 | ₩33,915 | -0.04% | 7.2만 |
|---|
| 2026.05.05 | ₩33,888 | ₩33,928 | ₩33,835 | ₩33,915 | +0.08% | 5.9만 |
|---|
| 2026.05.04 | ₩33,862 | ₩33,902 | ₩33,848 | ₩33,862 | 0.00% | 4.2만 |
|---|
| 2026.05.01 | ₩33,915 | ₩33,915 | ₩33,879 | ₩33,915 | 0.00% | 3.2만 |
|---|
| 2026.04.30 | ₩33,848 | ₩33,902 | ₩33,821 | ₩33,902 | +0.16% | 5만 |
|---|
| 2026.04.29 | ₩33,862 | ₩33,862 | ₩33,821 | ₩33,848 | -0.04% | 2.2만 |
|---|
| 2026.04.28 | ₩33,862 | ₩33,875 | ₩33,835 | ₩33,850 | -0.03% | 4.5만 |
|---|
| 2026.04.27 | ₩33,835 | ₩33,875 | ₩33,821 | ₩33,835 | 0.00% | 4만 |
|---|
| 2026.04.24 | ₩33,835 | ₩33,862 | ₩33,835 | ₩33,856 | +0.06% | 2.7만 |
|---|
| 2026.04.23 | ₩33,835 | ₩33,875 | ₩33,821 | ₩33,862 | +0.08% | 5.6만 |
|---|
| 2026.04.22 | ₩33,835 | ₩33,862 | ₩33,808 | ₩33,862 | +0.08% | 2.3만 |
|---|
| 2026.04.21 | ₩33,808 | ₩33,835 | ₩33,808 | ₩33,835 | +0.08% | 3.2만 |
|---|
| 2026.04.20 | ₩33,862 | ₩33,862 | ₩33,768 | ₩33,835 | -0.08% | 3.2만 |
|---|
| 2026.04.17 | ₩33,821 | ₩33,835 | ₩33,755 | ₩33,795 | -0.08% | 9.2만 |
|---|
| 2026.04.16 | ₩33,821 | ₩33,848 | ₩33,768 | ₩33,795 | -0.08% | 6.2만 |
|---|
| 2026.04.15 | ₩33,821 | ₩33,848 | ₩33,781 | ₩33,808 | -0.04% | 6.2만 |
|---|
| 2026.04.14 | ₩33,755 | ₩33,821 | ₩33,748 | ₩33,808 | +0.16% | 8.2만 |
|---|
| 2026.04.13 | ₩33,688 | ₩33,781 | ₩33,675 | ₩33,741 | +0.16% | 5만 |
|---|
| 2026.04.10 | ₩33,728 | ₩33,755 | ₩33,688 | ₩33,701 | -0.08% | 2.2만 |
|---|
| 2026.04.09 | ₩33,728 | ₩33,728 | ₩33,675 | ₩33,701 | -0.08% | 5만 |
|---|
| 2026.04.08 | ₩33,728 | ₩33,755 | ₩33,688 | ₩33,715 | -0.04% | 0 |
|---|
| 2026.04.07 | ₩33,634 | ₩33,688 | ₩33,621 | ₩33,661 | +0.08% | 6.5만 |
|---|
| 2026.04.06 | ₩33,728 | ₩33,741 | ₩33,634 | ₩33,661 | -0.20% | 24.6만 |
|---|
| 2026.04.02 | ₩33,675 | ₩33,741 | ₩33,634 | ₩33,741 | +0.20% | 5.3만 |
|---|
| 2026.04.01 | ₩33,688 | ₩33,768 | ₩33,688 | ₩33,715 | +0.08% | 7.4만 |
|---|
| 2026.03.31 | ₩33,675 | ₩34,008 | ₩33,608 | ₩33,621 | -0.16% | 34.1만 |
|---|
| 2026.03.30 | ₩34,195 | ₩34,236 | ₩34,169 | ₩34,195 | 0.00% | 7.5만 |
|---|
| 2026.03.27 | ₩34,209 | ₩34,235 | ₩34,129 | ₩34,209 | 0.00% | 6.5만 |
|---|
| 2026.03.26 | ₩34,249 | ₩34,249 | ₩34,209 | ₩34,209 | -0.12% | 7.3만 |
|---|
| 2026.03.25 | ₩34,182 | ₩34,249 | ₩34,142 | ₩34,236 | +0.16% | 6.9만 |
|---|
| 2026.03.24 | ₩34,115 | ₩34,182 | ₩34,115 | ₩34,182 | +0.20% | 6.5만 |
|---|
| 2026.03.23 | ₩34,142 | ₩34,190 | ₩34,115 | ₩34,190 | +0.14% | 7.4만 |
|---|
| 2026.03.20 | ₩34,169 | ₩34,169 | ₩34,049 | ₩34,142 | -0.08% | 7.6만 |
|---|
| 2026.03.19 | ₩34,110 | ₩34,155 | ₩34,075 | ₩34,155 | +0.13% | 7.7만 |
|---|
| 2026.03.18 | ₩34,128 | ₩34,155 | ₩34,089 | ₩34,142 | +0.04% | 4.3만 |
|---|
| 2026.03.17 | ₩34,075 | ₩34,129 | ₩34,049 | ₩34,129 | +0.16% | 5.5만 |
|---|
| 2026.03.16 | ₩34,049 | ₩34,109 | ₩34,022 | ₩34,075 | +0.08% | 5.9만 |
|---|
| 2026.03.13 | ₩34,022 | ₩34,062 | ₩33,968 | ₩34,022 | 0.00% | 11.6만 |
|---|
| 2026.03.12 | ₩34,049 | ₩34,075 | ₩33,955 | ₩34,022 | -0.08% | 19.9만 |
|---|
| 2026.03.11 | ₩34,089 | ₩34,129 | ₩34,008 | ₩34,049 | -0.12% | 23.9만 |
|---|
| 2026.03.10 | ₩34,062 | ₩34,129 | ₩34,049 | ₩34,102 | +0.12% | 2 |
|---|
| 2026.03.09 | ₩34,022 | ₩34,129 | ₩34,008 | ₩34,069 | +0.14% | 2 |
|---|
| 2026.03.06 | ₩34,075 | ₩34,129 | ₩34,022 | ₩34,035 | -0.12% | 2 |
|---|
| 2026.03.05 | ₩34,142 | ₩34,182 | ₩34,062 | ₩34,098 | -0.13% | 2 |
|---|
| 2026.03.04 | ₩34,155 | ₩34,195 | ₩34,115 | ₩34,182 | +0.08% | 2 |
|---|
| 2026.03.03 | ₩34,035 | ₩34,155 | ₩34,022 | ₩34,155 | +0.35% | 2 |
|---|
| 2026.03.02 | ₩34,075 | ₩34,115 | ₩34,008 | ₩34,115 | +0.12% | 2 |
|---|
| 2026.02.27 | ₩34,049 | ₩34,062 | ₩33,995 | ₩34,062 | +0.04% | 2 |
|---|
| 2026.02.26 | ₩34,022 | ₩34,035 | ₩33,988 | ₩34,035 | +0.04% | 6.5만 |
|---|
| 2026.02.25 | ₩34,049 | ₩34,049 | ₩33,982 | ₩33,995 | -0.16% | 2 |
|---|
| 2026.02.24 | ₩34,062 | ₩34,089 | ₩34,000 | ₩34,049 | -0.04% | 2 |
|---|
| 2026.02.23 | ₩34,062 | ₩34,075 | ₩33,982 | ₩34,035 | -0.08% | 2 |
|---|
| 2026.02.20 | ₩34,062 | ₩34,089 | ₩34,008 | ₩34,022 | -0.12% | 6.9만 |
|---|
| 2026.02.19 | ₩34,062 | ₩34,062 | ₩34,008 | ₩34,022 | -0.12% | 7만 |
|---|
| 2026.02.18 | ₩34,115 | ₩34,115 | ₩34,008 | ₩34,049 | -0.20% | 13.2만 |
|---|
| 2026.02.17 | ₩34,155 | ₩34,192 | ₩34,022 | ₩34,089 | -0.20% | 17.7만 |
|---|
| 2026.02.13 | ₩34,182 | ₩34,195 | ₩34,062 | ₩34,062 | -0.35% | 4.4만 |
|---|
| 2026.02.12 | ₩34,262 | ₩34,302 | ₩34,075 | ₩34,115 | -0.43% | 5.7만 |
|---|
| 2026.02.11 | ₩34,316 | ₩34,329 | ₩34,155 | ₩34,195 | -0.35% | 6.5만 |
|---|
| 2026.02.10 | ₩34,316 | ₩34,329 | ₩34,222 | ₩34,276 | -0.12% | 2.4만 |
|---|
| 2026.02.09 | ₩34,262 | ₩34,316 | ₩34,120 | ₩34,289 | +0.08% | 11.5만 |
|---|
| 2026.02.06 | ₩34,074 | ₩34,302 | ₩34,074 | ₩34,249 | +0.51% | 5.9만 |
|---|
| 2026.02.05 | ₩34,089 | ₩34,157 | ₩34,062 | ₩34,142 | +0.16% | 2.4만 |
|---|
| 2026.02.04 | ₩34,049 | ₩34,155 | ₩34,035 | ₩34,142 | +0.27% | 2.7만 |
|---|
| 2026.02.03 | ₩34,115 | ₩34,155 | ₩34,049 | ₩34,049 | -0.20% | 2만 |
|---|
| 2026.02.02 | ₩34,115 | ₩34,182 | ₩34,062 | ₩34,169 | +0.16% | 4.3만 |
|---|
| 2026.01.30 | ₩34,115 | ₩34,115 | ₩34,022 | ₩34,115 | 0.00% | 4.9만 |
|---|
| 2026.01.29 | ₩34,049 | ₩34,115 | ₩34,022 | ₩34,022 | -0.08% | 4.7만 |
|---|
| 2026.01.28 | ₩34,049 | ₩34,115 | ₩34,038 | ₩34,102 | +0.16% | 4.4만 |
|---|
| 2026.01.27 | ₩34,062 | ₩34,115 | ₩34,035 | ₩34,102 | +0.12% | 7만 |
|---|
| 2026.01.26 | ₩34,035 | ₩34,142 | ₩34,035 | ₩34,089 | +0.16% | 4.5만 |
|---|
| 2026.01.23 | ₩34,089 | ₩34,115 | ₩34,035 | ₩34,035 | -0.16% | 3.3만 |
|---|
| 2026.01.22 | ₩34,115 | ₩34,115 | ₩34,035 | ₩34,035 | -0.23% | 4만 |
|---|
| 2026.01.21 | ₩34,102 | ₩34,129 | ₩33,995 | ₩34,062 | -0.12% | 3만 |
|---|
| 2026.01.20 | ₩34,075 | ₩34,135 | ₩33,995 | ₩34,102 | +0.08% | 4.1만 |
|---|
| 2026.01.16 | ₩34,142 | ₩34,142 | ₩34,062 | ₩34,089 | -0.16% | 3.8만 |
|---|
| 2026.01.15 | ₩34,102 | ₩34,169 | ₩34,030 | ₩34,129 | +0.08% | 5.2만 |
|---|
| 2026.01.14 | ₩33,955 | ₩34,027 | ₩33,955 | ₩34,022 | +0.20% | 2.4만 |
|---|
| 2026.01.13 | ₩33,968 | ₩34,062 | ₩33,955 | ₩33,955 | -0.04% | 2.9만 |
|---|
| 2026.01.12 | ₩34,035 | ₩34,155 | ₩33,955 | ₩34,008 | -0.08% | 3.8만 |
|---|
| 2026.01.09 | ₩34,155 | ₩34,169 | ₩34,035 | ₩34,035 | -0.35% | 3.8만 |
|---|
| 2026.01.08 | ₩34,129 | ₩34,169 | ₩34,086 | ₩34,089 | -0.12% | 3.3만 |
|---|
| 2026.01.07 | ₩34,022 | ₩34,148 | ₩34,022 | ₩34,129 | +0.31% | 2.9만 |
|---|
| 2026.01.06 | ₩34,155 | ₩34,155 | ₩33,995 | ₩34,062 | -0.27% | 4.5만 |
|---|
| 2026.01.05 | ₩34,008 | ₩34,436 | ₩33,915 | ₩34,089 | +0.24% | 10만 |
|---|
| 2026.01.02 | ₩33,808 | ₩34,022 | ₩33,781 | ₩34,022 | +0.63% | 11.5만 |
|---|
| 2025.12.31 | ₩33,795 | ₩33,821 | ₩33,728 | ₩33,728 | -0.20% | 21.6만 |
|---|
| 2025.12.30 | ₩34,316 | ₩34,329 | ₩34,289 | ₩34,322 | +0.02% | 8.3만 |
|---|
| 2025.12.29 | ₩34,222 | ₩34,302 | ₩34,222 | ₩34,296 | +0.21% | 5.9만 |
|---|
| 2025.12.26 | ₩34,262 | ₩34,289 | ₩34,236 | ₩34,272 | +0.03% | 2.9만 |
|---|
| 2025.12.24 | ₩34,222 | ₩34,289 | ₩34,222 | ₩34,282 | +0.18% | 3.8만 |
|---|
| 2025.12.23 | ₩34,276 | ₩34,276 | ₩34,195 | ₩34,262 | -0.04% | 3.9만 |
|---|
| 2025.12.22 | ₩34,276 | ₩34,298 | ₩34,195 | ₩34,249 | -0.08% | 13.7만 |
|---|
| 2025.12.19 | ₩34,249 | ₩34,320 | ₩34,222 | ₩34,236 | -0.04% | 3.9만 |
|---|
| 2025.12.18 | ₩34,222 | ₩34,302 | ₩34,222 | ₩34,302 | +0.23% | 4.1만 |
|---|
| 2025.12.17 | ₩34,182 | ₩34,249 | ₩34,155 | ₩34,236 | +0.16% | 5.9만 |
|---|
| 2025.12.16 | ₩34,182 | ₩34,195 | ₩34,155 | ₩34,195 | +0.04% | 13.7만 |
|---|
| 2025.12.15 | ₩34,222 | ₩34,222 | ₩34,142 | ₩34,182 | -0.12% | 8.3만 |
|---|
| 2025.12.12 | ₩34,195 | ₩34,209 | ₩34,142 | ₩34,169 | -0.08% | 5만 |
|---|
| 2025.12.11 | ₩34,195 | ₩34,262 | ₩34,142 | ₩34,195 | 0.00% | 9.4만 |
|---|
| 2025.12.10 | ₩34,195 | ₩34,236 | ₩34,155 | ₩34,182 | -0.04% | 5.9만 |
|---|
| 2025.12.09 | ₩34,244 | ₩34,244 | ₩34,195 | ₩34,195 | -0.14% | 3만 |
|---|
| 2025.12.08 | ₩34,316 | ₩34,382 | ₩34,129 | ₩34,222 | -0.27% | 7만 |
|---|
| 2025.12.05 | ₩34,249 | ₩34,316 | ₩34,222 | ₩34,262 | +0.04% | 3.5만 |
|---|
| 2025.12.04 | ₩34,423 | ₩34,423 | ₩34,222 | ₩34,316 | -0.31% | 3.8만 |
|---|
| 2025.12.03 | ₩34,276 | ₩34,382 | ₩34,269 | ₩34,382 | +0.31% | 1.6만 |
|---|
| 2025.12.02 | ₩34,250 | ₩34,367 | ₩34,169 | ₩34,249 | -0.00% | 4.6만 |
|---|
| 2025.12.01 | ₩34,195 | ₩34,314 | ₩34,156 | ₩34,222 | +0.08% | 2.2만 |
|---|
| 2025.11.28 | ₩34,209 | ₩34,222 | ₩34,129 | ₩34,129 | -0.23% | 2.3만 |
|---|
| 2025.11.26 | ₩34,129 | ₩34,289 | ₩34,129 | ₩34,155 | +0.08% | 4만 |
|---|
| 2025.11.25 | ₩34,209 | ₩34,276 | ₩34,115 | ₩34,129 | -0.23% | 5.6만 |
|---|
| 2025.11.24 | ₩34,169 | ₩34,222 | ₩34,102 | ₩34,182 | +0.04% | 2.8만 |
|---|
| 2025.11.21 | ₩34,115 | ₩34,115 | ₩34,022 | ₩34,115 | 0.00% | 5.8만 |
|---|
| 2025.11.20 | ₩34,155 | ₩34,155 | ₩34,022 | ₩34,049 | -0.31% | 4.7만 |
|---|
| 2025.11.19 | ₩34,142 | ₩34,195 | ₩34,089 | ₩34,142 | 0.00% | 4만 |
|---|
| 2025.11.18 | ₩34,142 | ₩34,182 | ₩34,063 | ₩34,089 | -0.16% | 3.5만 |
|---|
| 2025.11.17 | ₩34,075 | ₩34,262 | ₩34,008 | ₩34,089 | +0.04% | 4.9만 |
|---|
| 2025.11.14 | ₩34,115 | ₩34,202 | ₩34,049 | ₩34,062 | -0.16% | 4.3만 |
|---|
| 2025.11.13 | ₩34,049 | ₩34,102 | ₩34,049 | ₩34,075 | +0.08% | 3.3만 |
|---|
| 2025.11.12 | ₩34,075 | ₩34,107 | ₩34,008 | ₩34,089 | +0.04% | 3.1만 |
|---|
| 2025.11.11 | ₩34,008 | ₩34,117 | ₩33,995 | ₩34,035 | +0.08% | 3.2만 |
|---|
| 2025.11.10 | ₩34,075 | ₩34,182 | ₩33,995 | ₩34,007 | -0.20% | 5.9만 |
|---|
| 2025.11.07 | ₩34,129 | ₩34,149 | ₩34,008 | ₩34,008 | -0.35% | 5.3만 |
|---|
| 2025.11.06 | ₩34,142 | ₩34,209 | ₩34,008 | ₩34,062 | -0.23% | 6.8만 |
|---|
| 2025.11.05 | ₩34,236 | ₩34,236 | ₩34,142 | ₩34,142 | -0.27% | 4.9만 |
|---|
| 2025.11.04 | ₩34,155 | ₩34,169 | ₩34,129 | ₩34,142 | -0.04% | 7.3만 |
|---|
| 2025.11.03 | ₩34,209 | ₩34,302 | ₩34,155 | ₩34,155 | -0.16% | 8만 |
|---|
| 2025.10.31 | ₩34,342 | ₩34,369 | ₩34,169 | ₩34,169 | -0.51% | 10만 |
|---|
| 2025.10.30 | ₩34,382 | ₩34,462 | ₩34,269 | ₩34,276 | -0.31% | 3.8만 |
|---|
| 2025.10.29 | ₩34,423 | ₩34,463 | ₩34,369 | ₩34,382 | -0.12% | 4.2만 |
|---|
| 2025.10.28 | ₩34,463 | ₩34,529 | ₩34,409 | ₩34,476 | +0.04% | 4.1만 |
|---|
| 2025.10.27 | ₩34,423 | ₩34,529 | ₩34,393 | ₩34,505 | +0.24% | 5.2만 |
|---|
| 2025.10.24 | ₩34,409 | ₩34,463 | ₩34,348 | ₩34,423 | +0.04% | 2.9만 |
|---|
| 2025.10.23 | ₩34,396 | ₩34,409 | ₩34,329 | ₩34,382 | -0.04% | 3.3만 |
|---|
| 2025.10.22 | ₩34,342 | ₩34,369 | ₩34,289 | ₩34,356 | +0.04% | 3만 |
|---|
| 2025.10.21 | ₩34,329 | ₩34,382 | ₩34,224 | ₩34,382 | +0.16% | 2.6만 |
|---|
| 2025.10.20 | ₩34,249 | ₩34,342 | ₩34,182 | ₩34,289 | +0.12% | 5.3만 |
|---|
| 2025.10.17 | ₩34,329 | ₩34,329 | ₩34,249 | ₩34,249 | -0.23% | 4만 |
|---|
| 2025.10.16 | ₩34,270 | ₩34,369 | ₩34,270 | ₩34,309 | +0.11% | 3.1만 |
|---|
| 2025.10.15 | ₩34,316 | ₩34,362 | ₩34,236 | ₩34,236 | -0.23% | 5.7만 |
|---|
| 2025.10.14 | ₩34,249 | ₩34,249 | ₩34,129 | ₩34,215 | -0.10% | 2.8만 |
|---|
| 2025.10.13 | ₩34,182 | ₩34,289 | ₩34,155 | ₩34,195 | +0.04% | 7.5만 |
|---|
| 2025.10.10 | ₩34,062 | ₩34,189 | ₩34,022 | ₩34,155 | +0.27% | 5.5만 |
|---|
