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 | ₩32,969 | ₩32,969 | ₩32,809 | ₩32,942 | -0.08% | 11.9만 |
| 2026.10.08 | ₩32,809 | ₩32,902 | ₩32,702 | ₩32,836 | +0.08% | 14.5만 |
| 2026.10.07 | ₩32,956 | ₩32,996 | ₩32,769 | ₩32,836 | -0.36% | 29.2만 |
| 2026.10.06 | ₩33,116 | ₩33,225 | ₩33,049 | ₩33,129 | +0.04% | 17.9만 |
| 2026.10.05 | ₩33,329 | ₩33,370 | ₩33,049 | ₩33,143 | -0.56% | 19.3만 |
| 2026.10.02 | ₩33,436 | ₩33,436 | ₩33,329 | ₩33,370 | -0.20% | 11.7만 |
| 2026.10.01 | ₩33,423 | ₩33,423 | ₩33,249 | ₩33,329 | -0.28% | 13.8만 |
| 2026.09.30 | ₩33,370 | ₩33,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,370 |
| 0.00% |
| 34.5만 |
| 2026.09.29 | ₩33,810 | ₩33,957 | ₩33,663 | ₩33,823 | +0.04% | 21.6만 |
|---|
| 2026.09.28 | ₩33,903 | ₩33,917 | ₩33,717 | ₩33,877 | -0.08% | 24만 |
|---|
| 2026.09.25 | ₩33,917 | ₩33,983 | ₩33,850 | ₩33,930 | +0.04% | 5.6만 |
|---|
| 2026.09.24 | ₩34,090 | ₩34,097 | ₩33,850 | ₩33,937 | -0.45% | 10.9만 |
|---|
| 2026.09.23 | ₩34,124 | ₩34,144 | ₩34,010 | ₩34,090 | -0.10% | 7만 |
|---|
| 2026.09.22 | ₩34,104 | ₩34,157 | ₩34,050 | ₩34,090 | -0.04% | 8.4만 |
|---|
| 2026.09.21 | ₩34,010 | ₩34,144 | ₩34,010 | ₩34,130 | +0.35% | 5.3만 |
|---|
| 2026.09.18 | ₩33,997 | ₩34,090 | ₩33,997 | ₩34,037 | +0.12% | 5.6만 |
|---|
| 2026.09.17 | ₩34,037 | ₩34,090 | ₩33,997 | ₩33,997 | -0.12% | 8.5만 |
|---|
| 2026.09.16 | ₩33,943 | ₩34,077 | ₩33,917 | ₩33,983 | +0.12% | 32.7만 |
|---|
| 2026.09.15 | ₩33,957 | ₩33,957 | ₩33,810 | ₩33,930 | -0.08% | 24.4만 |
|---|
| 2026.09.14 | ₩33,890 | ₩33,917 | ₩33,850 | ₩33,903 | +0.04% | 7.8만 |
|---|
| 2026.09.11 | ₩33,957 | ₩33,977 | ₩33,850 | ₩33,890 | -0.20% | 7.9만 |
|---|
| 2026.09.10 | ₩33,903 | ₩33,957 | ₩33,837 | ₩33,930 | +0.08% | 14.9만 |
|---|
| 2026.09.09 | ₩33,930 | ₩33,943 | ₩33,890 | ₩33,890 | -0.12% | 6만 |
|---|
| 2026.09.08 | ₩33,877 | ₩33,917 | ₩33,877 | ₩33,903 | +0.08% | 5만 |
|---|
| 2026.09.04 | ₩34,024 | ₩34,030 | ₩33,837 | ₩33,850 | -0.51% | 15.8만 |
|---|
| 2026.09.03 | ₩33,983 | ₩34,024 | ₩33,957 | ₩33,957 | -0.08% | 3.8만 |
|---|
| 2026.09.02 | ₩33,917 | ₩33,970 | ₩33,890 | ₩33,943 | +0.08% | 4.4만 |
|---|
| 2026.09.01 | ₩33,983 | ₩34,050 | ₩33,917 | ₩33,917 | -0.20% | 8.3만 |
|---|
| 2026.08.31 | ₩33,917 | ₩33,983 | ₩33,890 | ₩33,983 | +0.20% | 8.6만 |
|---|
| 2026.08.28 | ₩33,970 | ₩34,037 | ₩33,903 | ₩33,943 | -0.08% | 5.7만 |
|---|
| 2026.08.27 | ₩34,083 | ₩34,088 | ₩33,930 | ₩33,970 | -0.33% | 15.5만 |
|---|
| 2026.08.26 | ₩34,037 | ₩34,104 | ₩34,010 | ₩34,010 | -0.08% | 3.9만 |
|---|
| 2026.08.25 | ₩34,104 | ₩34,117 | ₩34,037 | ₩34,037 | -0.20% | 3.7만 |
|---|
| 2026.08.24 | ₩34,117 | ₩34,117 | ₩34,010 | ₩34,070 | -0.14% | 6.2만 |
|---|
| 2026.08.21 | ₩34,104 | ₩34,128 | ₩34,037 | ₩34,037 | -0.20% | 4.5만 |
|---|
| 2026.08.20 | ₩34,024 | ₩34,104 | ₩34,024 | ₩34,090 | +0.20% | 4.5만 |
|---|
| 2026.08.19 | ₩34,077 | ₩34,104 | ₩34,037 | ₩34,064 | -0.04% | 4.2만 |
|---|
| 2026.08.18 | ₩34,077 | ₩34,077 | ₩34,010 | ₩34,044 | -0.10% | 3.4만 |
|---|
| 2026.08.17 | ₩34,064 | ₩34,077 | ₩33,983 | ₩34,031 | -0.10% | 4.2만 |
|---|
| 2026.08.14 | ₩33,997 | ₩34,064 | ₩33,997 | ₩34,064 | +0.20% | 3.6만 |
|---|
| 2026.08.13 | ₩34,010 | ₩34,077 | ₩33,997 | ₩34,050 | +0.12% | 4.5만 |
|---|
| 2026.08.12 | ₩34,050 | ₩34,050 | ₩34,010 | ₩34,030 | -0.06% | 3.4만 |
|---|
| 2026.08.11 | ₩34,064 | ₩34,064 | ₩33,983 | ₩34,010 | -0.16% | 5.7만 |
|---|
| 2026.08.10 | ₩34,037 | ₩34,037 | ₩33,983 | ₩34,010 | -0.08% | 3.1만 |
|---|
| 2026.08.07 | ₩33,997 | ₩34,050 | ₩33,983 | ₩34,037 | +0.12% | 5만 |
|---|
| 2026.08.06 | ₩34,050 | ₩34,050 | ₩33,986 | ₩34,007 | -0.13% | 3.1만 |
|---|
| 2026.08.05 | ₩34,037 | ₩34,064 | ₩33,997 | ₩34,024 | -0.04% | 5.9만 |
|---|
| 2026.08.04 | ₩33,957 | ₩34,037 | ₩33,943 | ₩34,037 | +0.24% | 5.2만 |
|---|
| 2026.08.03 | ₩33,957 | ₩34,010 | ₩33,910 | ₩33,957 | 0.00% | 4.8만 |
|---|
| 2026.07.31 | ₩33,957 | ₩33,957 | ₩33,877 | ₩33,943 | -0.04% | 8.4만 |
|---|
| 2026.07.30 | ₩33,863 | ₩33,943 | ₩33,863 | ₩33,943 | +0.24% | 5.7만 |
|---|
| 2026.07.29 | ₩33,837 | ₩33,970 | ₩33,810 | ₩33,863 | +0.08% | 14.8만 |
|---|
| 2026.07.28 | ₩33,877 | ₩33,890 | ₩33,837 | ₩33,877 | 0.00% | 3.3만 |
|---|
| 2026.07.27 | ₩33,850 | ₩33,890 | ₩33,823 | ₩33,837 | -0.04% | 2.9만 |
|---|
| 2026.07.24 | ₩33,837 | ₩33,903 | ₩33,803 | ₩33,850 | +0.04% | 3.6만 |
|---|
| 2026.07.23 | ₩33,823 | ₩33,823 | ₩33,770 | ₩33,783 | -0.12% | 7.1만 |
|---|
| 2026.07.22 | ₩33,877 | ₩33,877 | ₩33,786 | ₩33,810 | -0.20% | 4만 |
|---|
| 2026.07.21 | ₩33,837 | ₩33,903 | ₩33,837 | ₩33,837 | 0.00% | 4만 |
|---|
| 2026.07.20 | ₩33,837 | ₩33,890 | ₩33,837 | ₩33,837 | 0.00% | 4.9만 |
|---|
| 2026.07.17 | ₩33,783 | ₩33,877 | ₩33,783 | ₩33,837 | +0.16% | 6.3만 |
|---|
| 2026.07.16 | ₩33,890 | ₩33,903 | ₩33,837 | ₩33,877 | -0.04% | 2.7만 |
|---|
| 2026.07.15 | ₩33,837 | ₩33,903 | ₩33,797 | ₩33,837 | 0.00% | 4.1만 |
|---|
| 2026.07.14 | ₩33,797 | ₩33,837 | ₩33,770 | ₩33,770 | -0.08% | 4.4만 |
|---|
| 2026.07.13 | ₩33,850 | ₩33,850 | ₩33,783 | ₩33,783 | -0.20% | 2.3만 |
|---|
| 2026.07.10 | ₩33,823 | ₩33,823 | ₩33,757 | ₩33,783 | -0.12% | 2.8만 |
|---|
| 2026.07.09 | ₩33,810 | ₩33,837 | ₩33,757 | ₩33,797 | -0.04% | 2.9만 |
|---|
| 2026.07.08 | ₩33,810 | ₩33,877 | ₩33,757 | ₩33,850 | +0.12% | 5.5만 |
|---|
| 2026.07.07 | ₩33,703 | ₩33,810 | ₩33,703 | ₩33,810 | +0.32% | 4.9만 |
|---|
| 2026.07.06 | ₩33,770 | ₩33,770 | ₩33,703 | ₩33,717 | -0.16% | 6.1만 |
|---|
| 2026.07.02 | ₩33,717 | ₩33,743 | ₩33,703 | ₩33,730 | +0.04% | 5.5만 |
|---|
| 2026.07.01 | ₩33,663 | ₩33,717 | ₩33,610 | ₩33,703 | +0.12% | 4.5만 |
|---|
| 2026.06.30 | ₩33,570 | ₩33,717 | ₩33,570 | ₩33,663 | +0.28% | 40.4만 |
|---|
| 2026.06.29 | ₩34,117 | ₩34,177 | ₩34,104 | ₩34,170 | +0.16% | 9만 |
|---|
| 2026.06.26 | ₩34,064 | ₩34,157 | ₩34,064 | ₩34,117 | +0.16% | 4.2만 |
|---|
| 2026.06.25 | ₩34,157 | ₩34,177 | ₩34,064 | ₩34,130 | -0.08% | 6.2만 |
|---|
| 2026.06.24 | ₩34,170 | ₩34,170 | ₩34,144 | ₩34,157 | -0.04% | 3.2만 |
|---|
| 2026.06.23 | ₩34,130 | ₩34,197 | ₩34,130 | ₩34,170 | +0.12% | 6.1만 |
|---|
| 2026.06.22 | ₩34,197 | ₩34,210 | ₩34,130 | ₩34,130 | -0.20% | 5.3만 |
|---|
| 2026.06.18 | ₩34,117 | ₩34,237 | ₩34,117 | ₩34,237 | +0.35% | 5만 |
|---|
| 2026.06.17 | ₩34,144 | ₩34,184 | ₩34,117 | ₩34,144 | 0.00% | 4.4만 |
|---|
| 2026.06.16 | ₩34,130 | ₩34,177 | ₩34,117 | ₩34,177 | +0.14% | 3.8만 |
|---|
| 2026.06.15 | ₩34,170 | ₩34,184 | ₩34,118 | ₩34,157 | -0.04% | 4.6만 |
|---|
| 2026.06.12 | ₩34,050 | ₩34,144 | ₩34,050 | ₩34,130 | +0.24% | 4.3만 |
|---|
| 2026.06.11 | ₩34,104 | ₩34,157 | ₩34,104 | ₩34,144 | +0.12% | 2.5만 |
|---|
| 2026.06.10 | ₩34,117 | ₩34,130 | ₩34,117 | ₩34,130 | +0.04% | 3.1만 |
|---|
| 2026.06.09 | ₩34,064 | ₩34,130 | ₩34,050 | ₩34,130 | +0.20% | 4.3만 |
|---|
| 2026.06.08 | ₩34,090 | ₩34,104 | ₩34,050 | ₩34,090 | 0.00% | 3.8만 |
|---|
| 2026.06.05 | ₩33,997 | ₩34,077 | ₩33,997 | ₩34,064 | +0.20% | 3.6만 |
|---|
| 2026.06.04 | ₩34,010 | ₩34,104 | ₩34,010 | ₩34,064 | +0.16% | 3.4만 |
|---|
| 2026.06.03 | ₩34,024 | ₩34,090 | ₩34,024 | ₩34,077 | +0.16% | 3.7만 |
|---|
| 2026.06.02 | ₩34,037 | ₩34,077 | ₩34,037 | ₩34,050 | +0.04% | 4.4만 |
|---|
| 2026.06.01 | ₩34,024 | ₩34,037 | ₩33,983 | ₩34,037 | +0.04% | 3.7만 |
|---|
| 2026.05.29 | ₩33,970 | ₩34,018 | ₩33,930 | ₩33,930 | -0.12% | 6.5만 |
|---|
| 2026.05.28 | ₩33,943 | ₩33,997 | ₩33,943 | ₩33,997 | +0.16% | 1.6만 |
|---|
| 2026.05.27 | ₩33,943 | ₩33,997 | ₩33,943 | ₩33,983 | +0.12% | 4.3만 |
|---|
| 2026.05.26 | ₩33,943 | ₩33,966 | ₩33,930 | ₩33,943 | 0.00% | 3.5만 |
|---|
| 2026.05.22 | ₩33,943 | ₩33,943 | ₩33,863 | ₩33,930 | -0.04% | 4.5만 |
|---|
| 2026.05.21 | ₩33,943 | ₩33,943 | ₩33,863 | ₩33,903 | -0.12% | 5.1만 |
|---|
| 2026.05.20 | ₩33,863 | ₩33,943 | ₩33,863 | ₩33,943 | +0.24% | 5.2만 |
|---|
| 2026.05.19 | ₩33,903 | ₩33,903 | ₩33,837 | ₩33,850 | -0.16% | 7.9만 |
|---|
| 2026.05.18 | ₩33,850 | ₩33,930 | ₩33,850 | ₩33,890 | +0.12% | 5만 |
|---|
| 2026.05.15 | ₩33,877 | ₩33,890 | ₩33,850 | ₩33,850 | -0.08% | 4.1만 |
|---|
| 2026.05.14 | ₩33,930 | ₩33,930 | ₩33,877 | ₩33,890 | -0.12% | 6.1만 |
|---|
| 2026.05.13 | ₩33,903 | ₩33,903 | ₩33,877 | ₩33,890 | -0.04% | 3.1만 |
|---|
| 2026.05.12 | ₩33,930 | ₩33,930 | ₩33,877 | ₩33,891 | -0.11% | 3.3만 |
|---|
| 2026.05.11 | ₩33,930 | ₩33,930 | ₩33,908 | ₩33,917 | -0.04% | 2.5만 |
|---|
| 2026.05.08 | ₩33,930 | ₩33,930 | ₩33,890 | ₩33,930 | 0.00% | 4.1만 |
|---|
| 2026.05.07 | ₩33,903 | ₩33,903 | ₩33,877 | ₩33,890 | -0.04% | 4.3만 |
|---|
| 2026.05.06 | ₩33,903 | ₩33,930 | ₩33,863 | ₩33,890 | -0.04% | 7.2만 |
|---|
| 2026.05.05 | ₩33,863 | ₩33,903 | ₩33,810 | ₩33,890 | +0.08% | 5.9만 |
|---|
| 2026.05.04 | ₩33,837 | ₩33,877 | ₩33,823 | ₩33,837 | 0.00% | 4.2만 |
|---|
| 2026.05.01 | ₩33,890 | ₩33,890 | ₩33,854 | ₩33,890 | 0.00% | 3.2만 |
|---|
| 2026.04.30 | ₩33,823 | ₩33,877 | ₩33,797 | ₩33,877 | +0.16% | 5만 |
|---|
| 2026.04.29 | ₩33,837 | ₩33,837 | ₩33,797 | ₩33,823 | -0.04% | 2.2만 |
|---|
| 2026.04.28 | ₩33,837 | ₩33,850 | ₩33,810 | ₩33,825 | -0.03% | 4.5만 |
|---|
| 2026.04.27 | ₩33,810 | ₩33,850 | ₩33,797 | ₩33,810 | 0.00% | 4만 |
|---|
| 2026.04.24 | ₩33,810 | ₩33,837 | ₩33,810 | ₩33,831 | +0.06% | 2.7만 |
|---|
| 2026.04.23 | ₩33,810 | ₩33,850 | ₩33,797 | ₩33,837 | +0.08% | 5.6만 |
|---|
| 2026.04.22 | ₩33,810 | ₩33,837 | ₩33,783 | ₩33,837 | +0.08% | 2.3만 |
|---|
| 2026.04.21 | ₩33,783 | ₩33,810 | ₩33,783 | ₩33,810 | +0.08% | 3.2만 |
|---|
| 2026.04.20 | ₩33,837 | ₩33,837 | ₩33,743 | ₩33,810 | -0.08% | 3.2만 |
|---|
| 2026.04.17 | ₩33,797 | ₩33,810 | ₩33,730 | ₩33,770 | -0.08% | 9.2만 |
|---|
| 2026.04.16 | ₩33,797 | ₩33,823 | ₩33,743 | ₩33,770 | -0.08% | 6.2만 |
|---|
| 2026.04.15 | ₩33,797 | ₩33,823 | ₩33,757 | ₩33,783 | -0.04% | 6.2만 |
|---|
| 2026.04.14 | ₩33,730 | ₩33,797 | ₩33,723 | ₩33,783 | +0.16% | 8.2만 |
|---|
| 2026.04.13 | ₩33,663 | ₩33,757 | ₩33,650 | ₩33,717 | +0.16% | 5만 |
|---|
| 2026.04.10 | ₩33,703 | ₩33,730 | ₩33,663 | ₩33,676 | -0.08% | 2.2만 |
|---|
| 2026.04.09 | ₩33,703 | ₩33,703 | ₩33,650 | ₩33,676 | -0.08% | 5만 |
|---|
| 2026.04.08 | ₩33,703 | ₩33,730 | ₩33,663 | ₩33,690 | -0.04% | 0 |
|---|
| 2026.04.07 | ₩33,610 | ₩33,663 | ₩33,596 | ₩33,636 | +0.08% | 6.5만 |
|---|
| 2026.04.06 | ₩33,703 | ₩33,717 | ₩33,610 | ₩33,636 | -0.20% | 24.6만 |
|---|
| 2026.04.02 | ₩33,650 | ₩33,717 | ₩33,610 | ₩33,717 | +0.20% | 5.3만 |
|---|
| 2026.04.01 | ₩33,663 | ₩33,743 | ₩33,663 | ₩33,690 | +0.08% | 7.4만 |
|---|
| 2026.03.31 | ₩33,650 | ₩33,983 | ₩33,583 | ₩33,596 | -0.16% | 34.1만 |
|---|
| 2026.03.30 | ₩34,170 | ₩34,210 | ₩34,144 | ₩34,170 | 0.00% | 7.5만 |
|---|
| 2026.03.27 | ₩34,184 | ₩34,210 | ₩34,104 | ₩34,184 | 0.00% | 6.5만 |
|---|
| 2026.03.26 | ₩34,224 | ₩34,224 | ₩34,184 | ₩34,184 | -0.12% | 7.3만 |
|---|
| 2026.03.25 | ₩34,157 | ₩34,224 | ₩34,117 | ₩34,210 | +0.16% | 6.9만 |
|---|
| 2026.03.24 | ₩34,090 | ₩34,157 | ₩34,090 | ₩34,157 | +0.20% | 6.5만 |
|---|
| 2026.03.23 | ₩34,117 | ₩34,164 | ₩34,090 | ₩34,164 | +0.14% | 7.4만 |
|---|
| 2026.03.20 | ₩34,144 | ₩34,144 | ₩34,024 | ₩34,117 | -0.08% | 7.6만 |
|---|
| 2026.03.19 | ₩34,085 | ₩34,130 | ₩34,050 | ₩34,130 | +0.13% | 7.7만 |
|---|
| 2026.03.18 | ₩34,103 | ₩34,130 | ₩34,064 | ₩34,117 | +0.04% | 4.3만 |
|---|
| 2026.03.17 | ₩34,050 | ₩34,104 | ₩34,024 | ₩34,104 | +0.16% | 5.5만 |
|---|
| 2026.03.16 | ₩34,024 | ₩34,084 | ₩33,997 | ₩34,050 | +0.08% | 5.9만 |
|---|
| 2026.03.13 | ₩33,997 | ₩34,037 | ₩33,943 | ₩33,997 | 0.00% | 11.6만 |
|---|
| 2026.03.12 | ₩34,024 | ₩34,050 | ₩33,930 | ₩33,997 | -0.08% | 19.9만 |
|---|
| 2026.03.11 | ₩34,064 | ₩34,104 | ₩33,983 | ₩34,024 | -0.12% | 23.9만 |
|---|
| 2026.03.10 | ₩34,037 | ₩34,104 | ₩34,024 | ₩34,077 | +0.12% | 2 |
|---|
| 2026.03.09 | ₩33,997 | ₩34,104 | ₩33,983 | ₩34,044 | +0.14% | 2 |
|---|
| 2026.03.06 | ₩34,050 | ₩34,104 | ₩33,997 | ₩34,010 | -0.12% | 2 |
|---|
| 2026.03.05 | ₩34,117 | ₩34,157 | ₩34,037 | ₩34,073 | -0.13% | 2 |
|---|
| 2026.03.04 | ₩34,130 | ₩34,170 | ₩34,090 | ₩34,157 | +0.08% | 2 |
|---|
| 2026.03.03 | ₩34,010 | ₩34,130 | ₩33,997 | ₩34,130 | +0.35% | 2 |
|---|
| 2026.03.02 | ₩34,050 | ₩34,090 | ₩33,983 | ₩34,090 | +0.12% | 2 |
|---|
| 2026.02.27 | ₩34,024 | ₩34,037 | ₩33,970 | ₩34,037 | +0.04% | 2 |
|---|
| 2026.02.26 | ₩33,997 | ₩34,010 | ₩33,963 | ₩34,010 | +0.04% | 6.5만 |
|---|
| 2026.02.25 | ₩34,024 | ₩34,024 | ₩33,957 | ₩33,970 | -0.16% | 2 |
|---|
| 2026.02.24 | ₩34,037 | ₩34,064 | ₩33,975 | ₩34,024 | -0.04% | 2 |
|---|
| 2026.02.23 | ₩34,037 | ₩34,050 | ₩33,957 | ₩34,010 | -0.08% | 2 |
|---|
| 2026.02.20 | ₩34,037 | ₩34,064 | ₩33,983 | ₩33,997 | -0.12% | 6.9만 |
|---|
| 2026.02.19 | ₩34,037 | ₩34,037 | ₩33,983 | ₩33,997 | -0.12% | 7만 |
|---|
| 2026.02.18 | ₩34,090 | ₩34,090 | ₩33,983 | ₩34,024 | -0.20% | 13.2만 |
|---|
| 2026.02.17 | ₩34,130 | ₩34,167 | ₩33,997 | ₩34,064 | -0.20% | 17.7만 |
|---|
| 2026.02.13 | ₩34,157 | ₩34,170 | ₩34,037 | ₩34,037 | -0.35% | 4.4만 |
|---|
| 2026.02.12 | ₩34,237 | ₩34,277 | ₩34,050 | ₩34,090 | -0.43% | 5.7만 |
|---|
| 2026.02.11 | ₩34,290 | ₩34,304 | ₩34,130 | ₩34,170 | -0.35% | 6.5만 |
|---|
| 2026.02.10 | ₩34,290 | ₩34,304 | ₩34,197 | ₩34,250 | -0.12% | 2.4만 |
|---|
| 2026.02.09 | ₩34,237 | ₩34,290 | ₩34,095 | ₩34,264 | +0.08% | 11.5만 |
|---|
| 2026.02.06 | ₩34,049 | ₩34,277 | ₩34,049 | ₩34,224 | +0.51% | 5.9만 |
|---|
| 2026.02.05 | ₩34,064 | ₩34,132 | ₩34,037 | ₩34,117 | +0.16% | 2.4만 |
|---|
| 2026.02.04 | ₩34,024 | ₩34,130 | ₩34,010 | ₩34,117 | +0.27% | 2.7만 |
|---|
| 2026.02.03 | ₩34,090 | ₩34,130 | ₩34,024 | ₩34,024 | -0.20% | 2만 |
|---|
| 2026.02.02 | ₩34,090 | ₩34,157 | ₩34,037 | ₩34,144 | +0.16% | 4.3만 |
|---|
| 2026.01.30 | ₩34,090 | ₩34,090 | ₩33,997 | ₩34,090 | 0.00% | 4.9만 |
|---|
| 2026.01.29 | ₩34,024 | ₩34,090 | ₩33,997 | ₩33,997 | -0.08% | 4.7만 |
|---|
| 2026.01.28 | ₩34,024 | ₩34,090 | ₩34,013 | ₩34,077 | +0.16% | 4.4만 |
|---|
| 2026.01.27 | ₩34,037 | ₩34,090 | ₩34,010 | ₩34,077 | +0.12% | 7만 |
|---|
| 2026.01.26 | ₩34,010 | ₩34,117 | ₩34,010 | ₩34,064 | +0.16% | 4.5만 |
|---|
| 2026.01.23 | ₩34,064 | ₩34,090 | ₩34,010 | ₩34,010 | -0.16% | 3.3만 |
|---|
| 2026.01.22 | ₩34,090 | ₩34,090 | ₩34,010 | ₩34,010 | -0.23% | 4만 |
|---|
| 2026.01.21 | ₩34,077 | ₩34,103 | ₩33,970 | ₩34,037 | -0.12% | 3만 |
|---|
| 2026.01.20 | ₩34,050 | ₩34,110 | ₩33,970 | ₩34,077 | +0.08% | 4.1만 |
|---|
| 2026.01.16 | ₩34,117 | ₩34,117 | ₩34,037 | ₩34,064 | -0.16% | 3.8만 |
|---|
| 2026.01.15 | ₩34,077 | ₩34,144 | ₩34,005 | ₩34,104 | +0.08% | 5.2만 |
|---|
| 2026.01.14 | ₩33,930 | ₩34,002 | ₩33,930 | ₩33,997 | +0.20% | 2.4만 |
|---|
| 2026.01.13 | ₩33,943 | ₩34,037 | ₩33,930 | ₩33,930 | -0.04% | 2.9만 |
|---|
| 2026.01.12 | ₩34,010 | ₩34,130 | ₩33,930 | ₩33,983 | -0.08% | 3.8만 |
|---|
| 2026.01.09 | ₩34,130 | ₩34,144 | ₩34,010 | ₩34,010 | -0.35% | 3.8만 |
|---|
| 2026.01.08 | ₩34,104 | ₩34,144 | ₩34,061 | ₩34,064 | -0.12% | 3.3만 |
|---|
| 2026.01.07 | ₩33,997 | ₩34,123 | ₩33,997 | ₩34,104 | +0.31% | 2.9만 |
|---|
| 2026.01.06 | ₩34,130 | ₩34,130 | ₩33,970 | ₩34,037 | -0.27% | 4.5만 |
|---|
| 2026.01.05 | ₩33,983 | ₩34,411 | ₩33,890 | ₩34,064 | +0.24% | 10만 |
|---|
| 2026.01.02 | ₩33,783 | ₩33,997 | ₩33,757 | ₩33,997 | +0.63% | 11.5만 |
|---|
| 2025.12.31 | ₩33,770 | ₩33,797 | ₩33,703 | ₩33,703 | -0.20% | 21.6만 |
|---|
| 2025.12.30 | ₩34,290 | ₩34,304 | ₩34,264 | ₩34,297 | +0.02% | 8.3만 |
|---|
| 2025.12.29 | ₩34,197 | ₩34,277 | ₩34,197 | ₩34,270 | +0.21% | 5.9만 |
|---|
| 2025.12.26 | ₩34,237 | ₩34,264 | ₩34,210 | ₩34,247 | +0.03% | 2.9만 |
|---|
| 2025.12.24 | ₩34,197 | ₩34,264 | ₩34,197 | ₩34,257 | +0.18% | 3.8만 |
|---|
| 2025.12.23 | ₩34,250 | ₩34,250 | ₩34,170 | ₩34,237 | -0.04% | 3.9만 |
|---|
| 2025.12.22 | ₩34,250 | ₩34,273 | ₩34,170 | ₩34,224 | -0.08% | 13.7만 |
|---|
| 2025.12.19 | ₩34,224 | ₩34,295 | ₩34,197 | ₩34,210 | -0.04% | 3.9만 |
|---|
| 2025.12.18 | ₩34,197 | ₩34,277 | ₩34,197 | ₩34,277 | +0.23% | 4.1만 |
|---|
| 2025.12.17 | ₩34,157 | ₩34,224 | ₩34,130 | ₩34,210 | +0.16% | 5.9만 |
|---|
| 2025.12.16 | ₩34,157 | ₩34,170 | ₩34,130 | ₩34,170 | +0.04% | 13.7만 |
|---|
| 2025.12.15 | ₩34,197 | ₩34,197 | ₩34,117 | ₩34,157 | -0.12% | 8.3만 |
|---|
| 2025.12.12 | ₩34,170 | ₩34,184 | ₩34,117 | ₩34,144 | -0.08% | 5만 |
|---|
| 2025.12.11 | ₩34,170 | ₩34,237 | ₩34,117 | ₩34,170 | 0.00% | 9.4만 |
|---|
| 2025.12.10 | ₩34,170 | ₩34,210 | ₩34,130 | ₩34,157 | -0.04% | 5.9만 |
|---|
| 2025.12.09 | ₩34,219 | ₩34,219 | ₩34,170 | ₩34,170 | -0.14% | 3만 |
|---|
| 2025.12.08 | ₩34,290 | ₩34,357 | ₩34,104 | ₩34,197 | -0.27% | 7만 |
|---|
| 2025.12.05 | ₩34,224 | ₩34,290 | ₩34,197 | ₩34,237 | +0.04% | 3.5만 |
|---|
| 2025.12.04 | ₩34,397 | ₩34,397 | ₩34,197 | ₩34,290 | -0.31% | 3.8만 |
|---|
| 2025.12.03 | ₩34,250 | ₩34,357 | ₩34,244 | ₩34,357 | +0.31% | 1.6만 |
|---|
| 2025.12.02 | ₩34,225 | ₩34,342 | ₩34,144 | ₩34,224 | -0.00% | 4.6만 |
|---|
| 2025.12.01 | ₩34,170 | ₩34,289 | ₩34,130 | ₩34,197 | +0.08% | 2.2만 |
|---|
| 2025.11.28 | ₩34,184 | ₩34,197 | ₩34,104 | ₩34,104 | -0.23% | 2.3만 |
|---|
| 2025.11.26 | ₩34,104 | ₩34,264 | ₩34,104 | ₩34,130 | +0.08% | 4만 |
|---|
| 2025.11.25 | ₩34,184 | ₩34,250 | ₩34,090 | ₩34,104 | -0.23% | 5.6만 |
|---|
| 2025.11.24 | ₩34,144 | ₩34,197 | ₩34,077 | ₩34,157 | +0.04% | 2.8만 |
|---|
| 2025.11.21 | ₩34,090 | ₩34,090 | ₩33,997 | ₩34,090 | 0.00% | 5.8만 |
|---|
| 2025.11.20 | ₩34,130 | ₩34,130 | ₩33,997 | ₩34,024 | -0.31% | 4.7만 |
|---|
| 2025.11.19 | ₩34,117 | ₩34,170 | ₩34,064 | ₩34,117 | 0.00% | 4만 |
|---|
| 2025.11.18 | ₩34,117 | ₩34,157 | ₩34,038 | ₩34,064 | -0.16% | 3.5만 |
|---|
| 2025.11.17 | ₩34,050 | ₩34,237 | ₩33,983 | ₩34,064 | +0.04% | 4.9만 |
|---|
| 2025.11.14 | ₩34,090 | ₩34,177 | ₩34,024 | ₩34,037 | -0.16% | 4.3만 |
|---|
| 2025.11.13 | ₩34,024 | ₩34,077 | ₩34,024 | ₩34,050 | +0.08% | 3.3만 |
|---|
| 2025.11.12 | ₩34,050 | ₩34,082 | ₩33,983 | ₩34,064 | +0.04% | 3.1만 |
|---|
| 2025.11.11 | ₩33,983 | ₩34,092 | ₩33,970 | ₩34,010 | +0.08% | 3.2만 |
|---|
| 2025.11.10 | ₩34,050 | ₩34,157 | ₩33,970 | ₩33,982 | -0.20% | 5.9만 |
|---|
| 2025.11.07 | ₩34,104 | ₩34,124 | ₩33,983 | ₩33,983 | -0.35% | 5.3만 |
|---|
| 2025.11.06 | ₩34,117 | ₩34,184 | ₩33,983 | ₩34,037 | -0.23% | 6.8만 |
|---|
| 2025.11.05 | ₩34,210 | ₩34,210 | ₩34,117 | ₩34,117 | -0.27% | 4.9만 |
|---|
| 2025.11.04 | ₩34,130 | ₩34,144 | ₩34,104 | ₩34,117 | -0.04% | 7.3만 |
|---|
| 2025.11.03 | ₩34,184 | ₩34,277 | ₩34,130 | ₩34,130 | -0.16% | 8만 |
|---|
| 2025.10.31 | ₩34,317 | ₩34,344 | ₩34,144 | ₩34,144 | -0.51% | 10만 |
|---|
| 2025.10.30 | ₩34,357 | ₩34,437 | ₩34,244 | ₩34,250 | -0.31% | 3.8만 |
|---|
| 2025.10.29 | ₩34,397 | ₩34,437 | ₩34,344 | ₩34,357 | -0.12% | 4.2만 |
|---|
| 2025.10.28 | ₩34,437 | ₩34,504 | ₩34,384 | ₩34,451 | +0.04% | 4.1만 |
|---|
| 2025.10.27 | ₩34,397 | ₩34,504 | ₩34,368 | ₩34,480 | +0.24% | 5.2만 |
|---|
| 2025.10.24 | ₩34,384 | ₩34,437 | ₩34,323 | ₩34,397 | +0.04% | 2.9만 |
|---|
| 2025.10.23 | ₩34,371 | ₩34,384 | ₩34,304 | ₩34,357 | -0.04% | 3.3만 |
|---|
| 2025.10.22 | ₩34,317 | ₩34,344 | ₩34,264 | ₩34,331 | +0.04% | 3만 |
|---|
| 2025.10.21 | ₩34,304 | ₩34,357 | ₩34,198 | ₩34,357 | +0.16% | 2.6만 |
|---|
| 2025.10.20 | ₩34,224 | ₩34,317 | ₩34,157 | ₩34,264 | +0.12% | 5.3만 |
|---|
| 2025.10.17 | ₩34,304 | ₩34,304 | ₩34,224 | ₩34,224 | -0.23% | 4만 |
|---|
| 2025.10.16 | ₩34,245 | ₩34,344 | ₩34,245 | ₩34,284 | +0.11% | 3.1만 |
|---|
| 2025.10.15 | ₩34,290 | ₩34,337 | ₩34,210 | ₩34,210 | -0.23% | 5.7만 |
|---|
| 2025.10.14 | ₩34,224 | ₩34,224 | ₩34,104 | ₩34,190 | -0.10% | 2.8만 |
|---|
| 2025.10.13 | ₩34,157 | ₩34,264 | ₩34,130 | ₩34,170 | +0.04% | 7.5만 |
|---|
| 2025.10.10 | ₩34,037 | ₩34,164 | ₩33,997 | ₩34,130 | +0.27% | 5.5만 |
|---|
