시장 데이터를 불러오는 중
전체 종목
Morgan Stanley Dep Shs Rpstg 1/1000th Int Prd Ser F Fxd to Flag 과거 주가
Morgan Stanley Dep Shs Rpstg 1/1000th Int Prd Ser F Fxd to Flag · MS-PF · NYSE
주요 사업 분야는 증권 중개·거래 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Morgan Stanley Dep Shs Rpstg 1/1000th Int Prd Ser F Fxd to Flag · MS-PF · NYSE
주요 사업 분야는 증권 중개·거래 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,289 | ₩32,289 | ₩32,035 | ₩32,155 | -0.41% | 9만 |
| 2026.10.08 | ₩32,142 | ₩32,182 | ₩31,908 | ₩32,142 | 0.00% | 9.3만 |
| 2026.10.07 | ₩31,888 | ₩32,256 | ₩31,888 | ₩32,048 | +0.50% | 22.7만 |
| 2026.10.06 | ₩32,169 | ₩32,236 | ₩32,075 | ₩32,115 | -0.17% | 9.7만 |
| 2026.10.05 | ₩32,423 | ₩32,501 | ₩31,941 | ₩32,129 | -0.91% | 16.6만 |
| 2026.10.02 | ₩32,757 | ₩32,864 | ₩32,463 | ₩32,490 | -0.82% | 13.8만 |
| 2026.10.01 | ₩32,891 | ₩32,891 | ₩32,577 | ₩32,664 | -0.69% | 27.5만 |
| 2026.09.30 | ₩32,958 | ₩33,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,958 |
| 0.00% |
| 22.4만 |
| 2026.09.29 | ₩33,641 | ₩33,667 | ₩33,185 | ₩33,440 | -0.60% | 34.7만 |
|---|
| 2026.09.28 | ₩33,600 | ₩33,707 | ₩33,573 | ₩33,667 | +0.20% | 4.2만 |
|---|
| 2026.09.25 | ₩33,694 | ₩33,794 | ₩33,587 | ₩33,654 | -0.12% | 13.2만 |
|---|
| 2026.09.24 | ₩33,761 | ₩33,894 | ₩33,600 | ₩33,707 | -0.16% | 10.2만 |
|---|
| 2026.09.23 | ₩33,948 | ₩33,948 | ₩33,654 | ₩33,707 | -0.71% | 9만 |
|---|
| 2026.09.22 | ₩33,908 | ₩33,965 | ₩33,854 | ₩33,908 | 0.00% | 4.7만 |
|---|
| 2026.09.21 | ₩33,894 | ₩34,040 | ₩33,854 | ₩33,908 | +0.04% | 4.5만 |
|---|
| 2026.09.18 | ₩33,961 | ₩33,961 | ₩33,868 | ₩33,894 | -0.20% | 2.7만 |
|---|
| 2026.09.17 | ₩33,814 | ₩33,961 | ₩33,814 | ₩33,881 | +0.20% | 3.6만 |
|---|
| 2026.09.16 | ₩33,841 | ₩33,854 | ₩33,748 | ₩33,787 | -0.16% | 14.3만 |
|---|
| 2026.09.15 | ₩33,814 | ₩33,814 | ₩33,747 | ₩33,747 | -0.20% | 6.7만 |
|---|
| 2026.09.14 | ₩33,814 | ₩33,827 | ₩33,761 | ₩33,801 | -0.04% | 5.8만 |
|---|
| 2026.09.11 | ₩33,868 | ₩33,880 | ₩33,761 | ₩33,761 | -0.32% | 8.7만 |
|---|
| 2026.09.10 | ₩33,908 | ₩33,908 | ₩33,747 | ₩33,801 | -0.32% | 15.3만 |
|---|
| 2026.09.09 | ₩33,827 | ₩33,868 | ₩33,814 | ₩33,814 | -0.04% | 16.4만 |
|---|
| 2026.09.08 | ₩33,827 | ₩33,854 | ₩33,814 | ₩33,841 | +0.04% | 10.3만 |
|---|
| 2026.09.04 | ₩33,814 | ₩33,899 | ₩33,814 | ₩33,814 | 0.00% | 8.5만 |
|---|
| 2026.09.03 | ₩33,827 | ₩33,881 | ₩33,827 | ₩33,868 | +0.12% | 13.3만 |
|---|
| 2026.09.02 | ₩33,841 | ₩33,868 | ₩33,827 | ₩33,828 | -0.04% | 3.1만 |
|---|
| 2026.09.01 | ₩33,801 | ₩33,881 | ₩33,801 | ₩33,854 | +0.16% | 6.1만 |
|---|
| 2026.08.31 | ₩33,854 | ₩33,861 | ₩33,801 | ₩33,827 | -0.08% | 3.6만 |
|---|
| 2026.08.28 | ₩33,787 | ₩33,841 | ₩33,787 | ₩33,801 | +0.04% | 4.6만 |
|---|
| 2026.08.27 | ₩33,787 | ₩33,881 | ₩33,774 | ₩33,787 | 0.00% | 13.8만 |
|---|
| 2026.08.26 | ₩33,801 | ₩33,881 | ₩33,787 | ₩33,787 | -0.04% | 4만 |
|---|
| 2026.08.25 | ₩33,881 | ₩33,881 | ₩33,787 | ₩33,801 | -0.24% | 4.3만 |
|---|
| 2026.08.24 | ₩33,827 | ₩33,854 | ₩33,761 | ₩33,841 | +0.04% | 3.5만 |
|---|
| 2026.08.21 | ₩33,747 | ₩33,821 | ₩33,747 | ₩33,787 | +0.12% | 4.3만 |
|---|
| 2026.08.20 | ₩33,801 | ₩33,814 | ₩33,747 | ₩33,774 | -0.08% | 2.9만 |
|---|
| 2026.08.19 | ₩33,720 | ₩33,811 | ₩33,720 | ₩33,761 | +0.12% | 5.5만 |
|---|
| 2026.08.18 | ₩33,747 | ₩33,814 | ₩33,694 | ₩33,720 | -0.08% | 11.4만 |
|---|
| 2026.08.17 | ₩33,827 | ₩33,827 | ₩33,720 | ₩33,720 | -0.32% | 7만 |
|---|
| 2026.08.14 | ₩33,801 | ₩33,827 | ₩33,761 | ₩33,767 | -0.10% | 3.7만 |
|---|
| 2026.08.13 | ₩33,761 | ₩33,814 | ₩33,747 | ₩33,761 | 0.00% | 5.7만 |
|---|
| 2026.08.12 | ₩33,787 | ₩33,801 | ₩33,734 | ₩33,761 | -0.08% | 4.6만 |
|---|
| 2026.08.11 | ₩33,814 | ₩33,814 | ₩33,720 | ₩33,761 | -0.16% | 10.7만 |
|---|
| 2026.08.10 | ₩33,774 | ₩33,833 | ₩33,747 | ₩33,761 | -0.04% | 3.2만 |
|---|
| 2026.08.07 | ₩33,772 | ₩33,825 | ₩33,772 | ₩33,774 | +0.00% | 3.5만 |
|---|
| 2026.08.06 | ₩33,761 | ₩33,799 | ₩33,747 | ₩33,774 | +0.04% | 4.2만 |
|---|
| 2026.08.05 | ₩33,868 | ₩33,868 | ₩33,761 | ₩33,761 | -0.32% | 19.6만 |
|---|
| 2026.08.04 | ₩33,814 | ₩33,894 | ₩33,801 | ₩33,814 | 0.00% | 17.6만 |
|---|
| 2026.08.03 | ₩33,787 | ₩33,814 | ₩33,752 | ₩33,814 | +0.08% | 4.6만 |
|---|
| 2026.07.31 | ₩33,734 | ₩33,787 | ₩33,707 | ₩33,787 | +0.16% | 7만 |
|---|
| 2026.07.30 | ₩33,680 | ₩33,761 | ₩33,680 | ₩33,707 | +0.08% | 3.3만 |
|---|
| 2026.07.29 | ₩33,720 | ₩33,754 | ₩33,694 | ₩33,694 | -0.08% | 18.3만 |
|---|
| 2026.07.28 | ₩33,680 | ₩33,747 | ₩33,680 | ₩33,694 | +0.04% | 4.6만 |
|---|
| 2026.07.27 | ₩33,707 | ₩33,750 | ₩33,667 | ₩33,694 | -0.04% | 3.1만 |
|---|
| 2026.07.24 | ₩33,747 | ₩33,747 | ₩33,667 | ₩33,694 | -0.16% | 21.1만 |
|---|
| 2026.07.23 | ₩33,640 | ₩33,774 | ₩33,640 | ₩33,667 | +0.08% | 41.2만 |
|---|
| 2026.07.22 | ₩33,654 | ₩33,667 | ₩33,640 | ₩33,667 | +0.04% | 3.2만 |
|---|
| 2026.07.21 | ₩33,680 | ₩33,694 | ₩33,640 | ₩33,640 | -0.12% | 3.4만 |
|---|
| 2026.07.20 | ₩33,654 | ₩33,694 | ₩33,640 | ₩33,694 | +0.12% | 4.7만 |
|---|
| 2026.07.17 | ₩33,680 | ₩33,680 | ₩33,640 | ₩33,667 | -0.04% | 6.2만 |
|---|
| 2026.07.16 | ₩33,707 | ₩33,707 | ₩33,640 | ₩33,640 | -0.20% | 31.7만 |
|---|
| 2026.07.15 | ₩33,680 | ₩33,694 | ₩33,654 | ₩33,667 | -0.04% | 4.4만 |
|---|
| 2026.07.14 | ₩33,680 | ₩33,694 | ₩33,640 | ₩33,640 | -0.12% | 2.3만 |
|---|
| 2026.07.13 | ₩33,667 | ₩33,680 | ₩33,627 | ₩33,680 | +0.04% | 13.4만 |
|---|
| 2026.07.10 | ₩33,627 | ₩33,680 | ₩33,627 | ₩33,641 | +0.04% | 3.4만 |
|---|
| 2026.07.09 | ₩33,640 | ₩33,654 | ₩33,600 | ₩33,613 | -0.08% | 3.4만 |
|---|
| 2026.07.08 | ₩33,654 | ₩33,654 | ₩33,600 | ₩33,600 | -0.16% | 5.4만 |
|---|
| 2026.07.07 | ₩33,640 | ₩33,640 | ₩33,600 | ₩33,627 | -0.04% | 6.5만 |
|---|
| 2026.07.06 | ₩33,667 | ₩33,680 | ₩33,600 | ₩33,627 | -0.12% | 4만 |
|---|
| 2026.07.02 | ₩33,627 | ₩33,654 | ₩33,600 | ₩33,654 | +0.08% | 8.6만 |
|---|
| 2026.07.01 | ₩33,600 | ₩33,613 | ₩33,567 | ₩33,613 | +0.04% | 6.2만 |
|---|
| 2026.06.30 | ₩33,600 | ₩33,627 | ₩33,560 | ₩33,573 | -0.08% | 45.2만 |
|---|
| 2026.06.29 | ₩34,055 | ₩34,108 | ₩34,055 | ₩34,095 | +0.12% | 4.7만 |
|---|
| 2026.06.26 | ₩34,001 | ₩34,055 | ₩34,001 | ₩34,055 | +0.16% | 4.2만 |
|---|
| 2026.06.25 | ₩34,055 | ₩34,068 | ₩33,988 | ₩34,028 | -0.08% | 7.3만 |
|---|
| 2026.06.24 | ₩34,015 | ₩34,068 | ₩34,001 | ₩34,055 | +0.12% | 5.4만 |
|---|
| 2026.06.23 | ₩34,001 | ₩34,028 | ₩33,975 | ₩34,015 | +0.04% | 13.9만 |
|---|
| 2026.06.22 | ₩34,068 | ₩34,068 | ₩33,988 | ₩33,988 | -0.24% | 4.7만 |
|---|
| 2026.06.18 | ₩33,975 | ₩34,068 | ₩33,975 | ₩34,068 | +0.28% | 3.2만 |
|---|
| 2026.06.17 | ₩33,961 | ₩34,001 | ₩33,948 | ₩33,988 | +0.08% | 2.7만 |
|---|
| 2026.06.16 | ₩33,988 | ₩34,001 | ₩33,975 | ₩33,975 | -0.04% | 2.2만 |
|---|
| 2026.06.15 | ₩33,961 | ₩33,988 | ₩33,934 | ₩33,961 | 0.00% | 4.1만 |
|---|
| 2026.06.12 | ₩33,975 | ₩33,975 | ₩33,934 | ₩33,934 | -0.12% | 1.4만 |
|---|
| 2026.06.11 | ₩33,908 | ₩33,948 | ₩33,908 | ₩33,934 | +0.08% | 2.6만 |
|---|
| 2026.06.10 | ₩33,948 | ₩33,948 | ₩33,908 | ₩33,908 | -0.12% | 5만 |
|---|
| 2026.06.09 | ₩33,948 | ₩33,948 | ₩33,908 | ₩33,908 | -0.12% | 3.4만 |
|---|
| 2026.06.08 | ₩33,948 | ₩33,961 | ₩33,881 | ₩33,922 | -0.08% | 3.6만 |
|---|
| 2026.06.05 | ₩33,948 | ₩33,975 | ₩33,881 | ₩33,921 | -0.08% | 2.7만 |
|---|
| 2026.06.04 | ₩33,908 | ₩33,948 | ₩33,894 | ₩33,948 | +0.12% | 4.5만 |
|---|
| 2026.06.03 | ₩33,881 | ₩33,894 | ₩33,868 | ₩33,881 | +0.00% | 3.7만 |
|---|
| 2026.06.02 | ₩33,894 | ₩33,894 | ₩33,854 | ₩33,871 | -0.07% | 5.3만 |
|---|
| 2026.06.01 | ₩33,894 | ₩33,894 | ₩33,841 | ₩33,847 | -0.14% | 2.5만 |
|---|
| 2026.05.29 | ₩33,894 | ₩33,894 | ₩33,827 | ₩33,841 | -0.16% | 8.5만 |
|---|
| 2026.05.28 | ₩33,841 | ₩33,854 | ₩33,814 | ₩33,847 | +0.02% | 2.9만 |
|---|
| 2026.05.27 | ₩33,881 | ₩33,881 | ₩33,801 | ₩33,814 | -0.20% | 3.6만 |
|---|
| 2026.05.26 | ₩33,801 | ₩33,894 | ₩33,801 | ₩33,801 | 0.00% | 3.7만 |
|---|
| 2026.05.22 | ₩33,774 | ₩33,814 | ₩33,774 | ₩33,787 | +0.04% | 4.1만 |
|---|
| 2026.05.21 | ₩33,841 | ₩33,841 | ₩33,774 | ₩33,774 | -0.20% | 4.5만 |
|---|
| 2026.05.20 | ₩33,774 | ₩33,814 | ₩33,774 | ₩33,787 | +0.04% | 3.2만 |
|---|
| 2026.05.19 | ₩33,827 | ₩33,827 | ₩33,761 | ₩33,774 | -0.16% | 6.4만 |
|---|
| 2026.05.18 | ₩33,868 | ₩33,868 | ₩33,781 | ₩33,787 | -0.24% | 3.1만 |
|---|
| 2026.05.15 | ₩33,814 | ₩33,868 | ₩33,787 | ₩33,787 | -0.08% | 3.2만 |
|---|
| 2026.05.14 | ₩33,801 | ₩33,856 | ₩33,774 | ₩33,841 | +0.12% | 3.7만 |
|---|
| 2026.05.13 | ₩33,827 | ₩33,827 | ₩33,807 | ₩33,814 | -0.04% | 2.5만 |
|---|
| 2026.05.12 | ₩33,761 | ₩33,854 | ₩33,761 | ₩33,814 | +0.16% | 33.8만 |
|---|
| 2026.05.11 | ₩33,814 | ₩33,814 | ₩33,761 | ₩33,761 | -0.16% | 2.7만 |
|---|
| 2026.05.08 | ₩33,801 | ₩33,801 | ₩33,747 | ₩33,774 | -0.08% | 3.3만 |
|---|
| 2026.05.07 | ₩33,747 | ₩33,761 | ₩33,747 | ₩33,761 | +0.04% | 23.5만 |
|---|
| 2026.05.06 | ₩33,761 | ₩33,774 | ₩33,707 | ₩33,747 | -0.04% | 44.5만 |
|---|
| 2026.05.05 | ₩33,787 | ₩33,788 | ₩33,747 | ₩33,761 | -0.08% | 7.8만 |
|---|
| 2026.05.04 | ₩33,801 | ₩33,801 | ₩33,734 | ₩33,734 | -0.20% | 8.2만 |
|---|
| 2026.05.01 | ₩33,774 | ₩33,774 | ₩33,747 | ₩33,774 | 0.00% | 1.5만 |
|---|
| 2026.04.30 | ₩33,761 | ₩33,774 | ₩33,734 | ₩33,774 | +0.04% | 3.8만 |
|---|
| 2026.04.29 | ₩33,734 | ₩33,761 | ₩33,720 | ₩33,736 | +0.01% | 2.2만 |
|---|
| 2026.04.28 | ₩33,720 | ₩33,761 | ₩33,694 | ₩33,761 | +0.12% | 24.8만 |
|---|
| 2026.04.27 | ₩33,753 | ₩33,761 | ₩33,720 | ₩33,734 | -0.06% | 1.6만 |
|---|
| 2026.04.24 | ₩33,734 | ₩33,761 | ₩33,720 | ₩33,727 | -0.02% | 4.5만 |
|---|
| 2026.04.23 | ₩33,761 | ₩33,761 | ₩33,720 | ₩33,741 | -0.06% | 3.1만 |
|---|
| 2026.04.22 | ₩33,724 | ₩33,761 | ₩33,721 | ₩33,740 | +0.05% | 3.1만 |
|---|
| 2026.04.21 | ₩33,720 | ₩33,747 | ₩33,720 | ₩33,727 | +0.02% | 42.4만 |
|---|
| 2026.04.20 | ₩33,747 | ₩33,772 | ₩33,720 | ₩33,720 | -0.08% | 1.8만 |
|---|
| 2026.04.17 | ₩33,720 | ₩33,801 | ₩33,720 | ₩33,747 | +0.08% | 5.2만 |
|---|
| 2026.04.16 | ₩33,734 | ₩33,734 | ₩33,694 | ₩33,720 | -0.04% | 6.9만 |
|---|
| 2026.04.15 | ₩33,747 | ₩33,774 | ₩33,707 | ₩33,707 | -0.12% | 6.7만 |
|---|
| 2026.04.14 | ₩33,694 | ₩33,727 | ₩33,640 | ₩33,727 | +0.10% | 4.1만 |
|---|
| 2026.04.13 | ₩33,600 | ₩33,680 | ₩33,600 | ₩33,667 | +0.20% | 2.3만 |
|---|
| 2026.04.10 | ₩33,587 | ₩33,667 | ₩33,587 | ₩33,587 | 0.00% | 3.1만 |
|---|
| 2026.04.09 | ₩33,667 | ₩33,707 | ₩33,587 | ₩33,640 | -0.08% | 2.6만 |
|---|
| 2026.04.08 | ₩33,667 | ₩33,667 | ₩33,640 | ₩33,667 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩33,533 | ₩33,600 | ₩33,533 | ₩33,573 | +0.12% | 21.3만 |
|---|
| 2026.04.06 | ₩33,600 | ₩33,600 | ₩33,533 | ₩33,573 | -0.08% | 8.4만 |
|---|
| 2026.04.02 | ₩33,520 | ₩33,600 | ₩33,520 | ₩33,600 | +0.24% | 4.8만 |
|---|
| 2026.04.01 | ₩33,547 | ₩33,640 | ₩33,506 | ₩33,573 | +0.08% | 8.1만 |
|---|
| 2026.03.31 | ₩33,547 | ₩33,560 | ₩33,480 | ₩33,506 | -0.12% | 37.4만 |
|---|
| 2026.03.30 | ₩34,002 | ₩34,026 | ₩33,988 | ₩34,015 | +0.04% | 3만 |
|---|
| 2026.03.27 | ₩33,975 | ₩34,041 | ₩33,975 | ₩33,988 | +0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩34,028 | ₩34,041 | ₩33,961 | ₩33,961 | -0.20% | 6.5만 |
|---|
| 2026.03.25 | ₩34,001 | ₩34,055 | ₩33,988 | ₩33,988 | -0.04% | 2.8만 |
|---|
| 2026.03.24 | ₩34,011 | ₩34,028 | ₩33,961 | ₩33,961 | -0.15% | 2.7만 |
|---|
| 2026.03.23 | ₩33,988 | ₩34,041 | ₩33,961 | ₩33,961 | -0.08% | 5.5만 |
|---|
| 2026.03.20 | ₩34,008 | ₩34,032 | ₩33,921 | ₩33,975 | -0.10% | 8.3만 |
|---|
| 2026.03.19 | ₩33,948 | ₩34,041 | ₩33,921 | ₩33,975 | +0.08% | 2.5만 |
|---|
| 2026.03.18 | ₩33,972 | ₩34,015 | ₩33,961 | ₩33,988 | +0.05% | 2.1만 |
|---|
| 2026.03.17 | ₩33,961 | ₩34,041 | ₩33,961 | ₩34,001 | +0.12% | 3.6만 |
|---|
| 2026.03.16 | ₩33,948 | ₩33,988 | ₩33,921 | ₩33,961 | +0.04% | 8.7만 |
|---|
| 2026.03.13 | ₩33,921 | ₩33,948 | ₩33,921 | ₩33,921 | 0.00% | 3.6만 |
|---|
| 2026.03.12 | ₩33,934 | ₩33,948 | ₩33,908 | ₩33,948 | +0.04% | 13만 |
|---|
| 2026.03.11 | ₩33,932 | ₩33,948 | ₩33,908 | ₩33,921 | -0.03% | 2.4만 |
|---|
| 2026.03.10 | ₩33,908 | ₩33,961 | ₩33,908 | ₩33,921 | +0.04% | 1 |
|---|
| 2026.03.09 | ₩33,961 | ₩33,961 | ₩33,881 | ₩33,908 | -0.16% | 1 |
|---|
| 2026.03.06 | ₩33,894 | ₩33,908 | ₩33,881 | ₩33,881 | -0.04% | 1 |
|---|
| 2026.03.05 | ₩33,908 | ₩33,933 | ₩33,894 | ₩33,894 | -0.04% | 1 |
|---|
| 2026.03.04 | ₩33,961 | ₩33,961 | ₩33,881 | ₩33,908 | -0.16% | 1 |
|---|
| 2026.03.03 | ₩33,894 | ₩33,921 | ₩33,881 | ₩33,908 | +0.04% | 1 |
|---|
| 2026.03.02 | ₩33,921 | ₩33,948 | ₩33,894 | ₩33,921 | 0.00% | 1 |
|---|
| 2026.02.27 | ₩33,868 | ₩33,948 | ₩33,868 | ₩33,948 | +0.24% | 1 |
|---|
| 2026.02.26 | ₩33,881 | ₩33,894 | ₩33,854 | ₩33,854 | -0.08% | 1.7만 |
|---|
| 2026.02.25 | ₩33,868 | ₩33,881 | ₩33,841 | ₩33,854 | -0.04% | 1 |
|---|
| 2026.02.24 | ₩33,868 | ₩33,868 | ₩33,841 | ₩33,841 | -0.08% | 1 |
|---|
| 2026.02.23 | ₩33,854 | ₩33,867 | ₩33,841 | ₩33,841 | -0.04% | 1 |
|---|
| 2026.02.20 | ₩33,841 | ₩33,868 | ₩33,827 | ₩33,827 | -0.04% | 6.8만 |
|---|
| 2026.02.19 | ₩33,881 | ₩33,894 | ₩33,827 | ₩33,854 | -0.08% | 3만 |
|---|
| 2026.02.18 | ₩33,921 | ₩33,948 | ₩33,814 | ₩33,854 | -0.20% | 18.9만 |
|---|
| 2026.02.17 | ₩33,881 | ₩33,921 | ₩33,881 | ₩33,921 | +0.12% | 10.4만 |
|---|
| 2026.02.13 | ₩33,841 | ₩33,908 | ₩33,827 | ₩33,854 | +0.04% | 5.8만 |
|---|
| 2026.02.12 | ₩33,854 | ₩33,881 | ₩33,801 | ₩33,809 | -0.13% | 3.2만 |
|---|
| 2026.02.11 | ₩33,801 | ₩33,854 | ₩33,801 | ₩33,841 | +0.12% | 2.8만 |
|---|
| 2026.02.10 | ₩33,868 | ₩33,868 | ₩33,787 | ₩33,814 | -0.16% | 2.2만 |
|---|
| 2026.02.09 | ₩33,801 | ₩33,841 | ₩33,787 | ₩33,814 | +0.04% | 2.2만 |
|---|
| 2026.02.06 | ₩33,801 | ₩33,827 | ₩33,787 | ₩33,801 | 0.00% | 4.2만 |
|---|
| 2026.02.05 | ₩33,774 | ₩33,794 | ₩33,761 | ₩33,774 | 0.00% | 9.1만 |
|---|
| 2026.02.04 | ₩33,761 | ₩33,841 | ₩33,761 | ₩33,782 | +0.06% | 3.9만 |
|---|
| 2026.02.03 | ₩33,814 | ₩33,827 | ₩33,761 | ₩33,761 | -0.16% | 4.9만 |
|---|
| 2026.02.02 | ₩33,774 | ₩33,814 | ₩33,774 | ₩33,801 | +0.08% | 2.6만 |
|---|
| 2026.01.30 | ₩33,787 | ₩33,787 | ₩33,761 | ₩33,774 | -0.04% | 4.5만 |
|---|
| 2026.01.29 | ₩33,784 | ₩33,787 | ₩33,761 | ₩33,767 | -0.05% | 2.9만 |
|---|
| 2026.01.28 | ₩33,761 | ₩33,774 | ₩33,761 | ₩33,774 | +0.04% | 3.6만 |
|---|
| 2026.01.27 | ₩33,774 | ₩33,801 | ₩33,761 | ₩33,761 | -0.04% | 3.6만 |
|---|
| 2026.01.26 | ₩33,761 | ₩33,854 | ₩33,761 | ₩33,774 | +0.04% | 4.5만 |
|---|
| 2026.01.23 | ₩33,814 | ₩33,814 | ₩33,774 | ₩33,774 | -0.12% | 3.6만 |
|---|
| 2026.01.22 | ₩33,827 | ₩33,827 | ₩33,761 | ₩33,761 | -0.20% | 11.4만 |
|---|
| 2026.01.21 | ₩33,761 | ₩33,787 | ₩33,761 | ₩33,787 | +0.08% | 3만 |
|---|
| 2026.01.20 | ₩33,794 | ₩33,827 | ₩33,747 | ₩33,774 | -0.06% | 4.5만 |
|---|
| 2026.01.16 | ₩33,854 | ₩33,854 | ₩33,787 | ₩33,801 | -0.16% | 5.4만 |
|---|
| 2026.01.15 | ₩33,787 | ₩33,868 | ₩33,761 | ₩33,841 | +0.16% | 6.8만 |
|---|
| 2026.01.14 | ₩33,760 | ₩33,774 | ₩33,736 | ₩33,761 | +0.00% | 2.2만 |
|---|
| 2026.01.13 | ₩33,761 | ₩33,761 | ₩33,720 | ₩33,734 | -0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩33,761 | ₩33,774 | ₩33,720 | ₩33,747 | -0.04% | 3.1만 |
|---|
| 2026.01.09 | ₩33,774 | ₩33,814 | ₩33,720 | ₩33,720 | -0.16% | 4.8만 |
|---|
| 2026.01.08 | ₩33,694 | ₩33,827 | ₩33,694 | ₩33,774 | +0.24% | 3.5만 |
|---|
| 2026.01.07 | ₩33,787 | ₩33,827 | ₩33,774 | ₩33,814 | +0.08% | 4.6만 |
|---|
| 2026.01.06 | ₩33,734 | ₩33,761 | ₩33,694 | ₩33,747 | +0.04% | 5.7만 |
|---|
| 2026.01.05 | ₩33,694 | ₩33,747 | ₩33,694 | ₩33,734 | +0.12% | 6.8만 |
|---|
| 2026.01.02 | ₩33,640 | ₩33,694 | ₩33,640 | ₩33,680 | +0.12% | 5.3만 |
|---|
| 2025.12.31 | ₩33,600 | ₩33,641 | ₩33,587 | ₩33,587 | -0.04% | 26.7만 |
|---|
| 2025.12.30 | ₩34,148 | ₩34,175 | ₩34,135 | ₩34,168 | +0.06% | 5.3만 |
|---|
| 2025.12.29 | ₩34,148 | ₩34,148 | ₩34,122 | ₩34,140 | -0.03% | 3.3만 |
|---|
| 2025.12.26 | ₩34,135 | ₩34,135 | ₩34,113 | ₩34,135 | 0.00% | 5.3만 |
|---|
| 2025.12.24 | ₩34,148 | ₩34,148 | ₩34,095 | ₩34,108 | -0.12% | 1.8만 |
|---|
| 2025.12.23 | ₩34,095 | ₩34,148 | ₩34,082 | ₩34,095 | +0.00% | 2.2만 |
|---|
| 2025.12.22 | ₩34,082 | ₩34,135 | ₩34,082 | ₩34,108 | +0.08% | 5.4만 |
|---|
| 2025.12.19 | ₩34,108 | ₩34,135 | ₩34,082 | ₩34,082 | -0.08% | 3.9만 |
|---|
| 2025.12.18 | ₩34,055 | ₩34,095 | ₩34,055 | ₩34,095 | +0.12% | 7.9만 |
|---|
| 2025.12.17 | ₩34,041 | ₩34,095 | ₩34,015 | ₩34,082 | +0.12% | 5만 |
|---|
| 2025.12.16 | ₩34,028 | ₩34,082 | ₩34,015 | ₩34,082 | +0.16% | 5.3만 |
|---|
| 2025.12.15 | ₩34,015 | ₩34,055 | ₩34,015 | ₩34,041 | +0.08% | 4.6만 |
|---|
| 2025.12.12 | ₩34,041 | ₩34,041 | ₩33,988 | ₩34,015 | -0.08% | 5.1만 |
|---|
| 2025.12.11 | ₩34,001 | ₩34,028 | ₩33,908 | ₩34,028 | +0.08% | 6.8만 |
|---|
| 2025.12.10 | ₩33,934 | ₩34,001 | ₩33,934 | ₩33,961 | +0.08% | 4.7만 |
|---|
| 2025.12.09 | ₩33,921 | ₩34,001 | ₩33,921 | ₩33,961 | +0.12% | 3만 |
|---|
| 2025.12.08 | ₩33,921 | ₩34,001 | ₩33,921 | ₩33,961 | +0.12% | 5.1만 |
|---|
| 2025.12.05 | ₩33,934 | ₩33,967 | ₩33,894 | ₩33,934 | 0.00% | 4.4만 |
|---|
| 2025.12.04 | ₩33,961 | ₩33,961 | ₩33,881 | ₩33,921 | -0.12% | 4.7만 |
|---|
| 2025.12.03 | ₩33,921 | ₩33,961 | ₩33,908 | ₩33,961 | +0.12% | 2만 |
|---|
| 2025.12.02 | ₩33,868 | ₩33,921 | ₩33,854 | ₩33,894 | +0.08% | 3.8만 |
|---|
| 2025.12.01 | ₩33,894 | ₩33,920 | ₩33,868 | ₩33,874 | -0.06% | 2.3만 |
|---|
| 2025.11.28 | ₩33,827 | ₩33,921 | ₩33,827 | ₩33,827 | 0.00% | 3.3만 |
|---|
| 2025.11.26 | ₩33,814 | ₩33,961 | ₩33,814 | ₩33,841 | +0.08% | 4만 |
|---|
| 2025.11.25 | ₩33,827 | ₩33,881 | ₩33,814 | ₩33,814 | -0.04% | 4.3만 |
|---|
| 2025.11.24 | ₩33,868 | ₩33,868 | ₩33,814 | ₩33,827 | -0.12% | 3만 |
|---|
| 2025.11.21 | ₩33,787 | ₩33,868 | ₩33,787 | ₩33,854 | +0.20% | 2.6만 |
|---|
| 2025.11.20 | ₩33,814 | ₩33,849 | ₩33,787 | ₩33,787 | -0.08% | 3.7만 |
|---|
| 2025.11.19 | ₩33,787 | ₩33,868 | ₩33,787 | ₩33,814 | +0.08% | 4.2만 |
|---|
| 2025.11.18 | ₩33,787 | ₩33,814 | ₩33,787 | ₩33,787 | 0.00% | 4.4만 |
|---|
| 2025.11.17 | ₩33,874 | ₩33,894 | ₩33,787 | ₩33,787 | -0.26% | 3.8만 |
|---|
| 2025.11.14 | ₩33,881 | ₩33,883 | ₩33,827 | ₩33,854 | -0.08% | 2.3만 |
|---|
| 2025.11.13 | ₩33,841 | ₩33,870 | ₩33,827 | ₩33,827 | -0.04% | 3.3만 |
|---|
| 2025.11.12 | ₩33,854 | ₩33,947 | ₩33,841 | ₩33,841 | -0.04% | 2.7만 |
|---|
| 2025.11.11 | ₩33,868 | ₩33,894 | ₩33,841 | ₩33,881 | +0.04% | 1.7만 |
|---|
| 2025.11.10 | ₩33,827 | ₩33,881 | ₩33,827 | ₩33,854 | +0.08% | 2.1만 |
|---|
| 2025.11.07 | ₩33,814 | ₩33,854 | ₩33,774 | ₩33,827 | +0.04% | 3.5만 |
|---|
| 2025.11.06 | ₩33,787 | ₩33,814 | ₩33,747 | ₩33,814 | +0.08% | 6.4만 |
|---|
| 2025.11.05 | ₩33,774 | ₩33,827 | ₩33,774 | ₩33,774 | 0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩33,761 | ₩33,774 | ₩33,747 | ₩33,747 | -0.04% | 5.4만 |
|---|
| 2025.11.03 | ₩33,747 | ₩33,841 | ₩33,747 | ₩33,761 | +0.04% | 5.4만 |
|---|
| 2025.10.31 | ₩33,787 | ₩33,787 | ₩33,734 | ₩33,734 | -0.16% | 6.2만 |
|---|
| 2025.10.30 | ₩33,827 | ₩33,847 | ₩33,720 | ₩33,761 | -0.20% | 5.2만 |
|---|
| 2025.10.29 | ₩33,894 | ₩33,894 | ₩33,787 | ₩33,827 | -0.20% | 2.8만 |
|---|
| 2025.10.28 | ₩33,868 | ₩33,894 | ₩33,814 | ₩33,880 | +0.04% | 3만 |
|---|
| 2025.10.27 | ₩33,841 | ₩33,868 | ₩33,788 | ₩33,861 | +0.06% | 2.9만 |
|---|
| 2025.10.24 | ₩33,774 | ₩33,854 | ₩33,774 | ₩33,841 | +0.20% | 2.8만 |
|---|
| 2025.10.23 | ₩33,801 | ₩33,827 | ₩33,774 | ₩33,801 | 0.00% | 5.3만 |
|---|
| 2025.10.22 | ₩33,774 | ₩33,843 | ₩33,747 | ₩33,774 | 0.00% | 7.2만 |
|---|
| 2025.10.21 | ₩33,814 | ₩33,856 | ₩33,774 | ₩33,827 | +0.04% | 5.1만 |
|---|
| 2025.10.20 | ₩33,787 | ₩33,827 | ₩33,774 | ₩33,801 | +0.04% | 5.4만 |
|---|
| 2025.10.17 | ₩33,801 | ₩33,814 | ₩33,774 | ₩33,774 | -0.08% | 5.5만 |
|---|
| 2025.10.16 | ₩33,835 | ₩33,841 | ₩33,761 | ₩33,787 | -0.14% | 3.7만 |
|---|
| 2025.10.15 | ₩33,814 | ₩33,841 | ₩33,801 | ₩33,841 | +0.08% | 2.8만 |
|---|
| 2025.10.14 | ₩33,801 | ₩33,801 | ₩33,747 | ₩33,787 | -0.04% | 3.4만 |
|---|
| 2025.10.13 | ₩33,814 | ₩33,814 | ₩33,774 | ₩33,801 | -0.04% | 3.4만 |
|---|
| 2025.10.10 | ₩33,801 | ₩33,827 | ₩33,774 | ₩33,781 | -0.06% | 4.7만 |
|---|