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 | ₩32,304 | ₩32,304 | ₩32,050 | ₩32,170 | -0.41% | 9만 |
| 2026.10.08 | ₩32,156 | ₩32,197 | ₩31,922 | ₩32,156 | 0.00% | 9.3만 |
| 2026.10.07 | ₩31,902 | ₩32,270 | ₩31,902 | ₩32,063 | +0.50% | 22.7만 |
| 2026.10.06 | ₩32,183 | ₩32,250 | ₩32,090 | ₩32,130 | -0.17% | 9.7만 |
| 2026.10.05 | ₩32,437 | ₩32,515 | ₩31,956 | ₩32,143 | -0.91% | 16.6만 |
| 2026.10.02 | ₩32,772 | ₩32,879 | ₩32,478 | ₩32,504 | -0.82% | 13.8만 |
| 2026.10.01 | ₩32,906 | ₩32,906 | ₩32,591 | ₩32,678 | -0.69% | 27.5만 |
| 2026.09.30 | ₩32,973 | ₩33,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,973 |
| 0.00% |
| 22.4만 |
| 2026.09.29 | ₩33,656 | ₩33,682 | ₩33,200 | ₩33,455 | -0.60% | 34.7만 |
|---|
| 2026.09.28 | ₩33,615 | ₩33,722 | ₩33,588 | ₩33,682 | +0.20% | 4.2만 |
|---|
| 2026.09.25 | ₩33,709 | ₩33,809 | ₩33,602 | ₩33,669 | -0.12% | 13.2만 |
|---|
| 2026.09.24 | ₩33,776 | ₩33,909 | ₩33,615 | ₩33,722 | -0.16% | 10.2만 |
|---|
| 2026.09.23 | ₩33,963 | ₩33,963 | ₩33,669 | ₩33,722 | -0.71% | 9만 |
|---|
| 2026.09.22 | ₩33,923 | ₩33,980 | ₩33,869 | ₩33,923 | 0.00% | 4.7만 |
|---|
| 2026.09.21 | ₩33,909 | ₩34,055 | ₩33,869 | ₩33,923 | +0.04% | 4.5만 |
|---|
| 2026.09.18 | ₩33,976 | ₩33,976 | ₩33,883 | ₩33,909 | -0.20% | 2.7만 |
|---|
| 2026.09.17 | ₩33,829 | ₩33,976 | ₩33,829 | ₩33,896 | +0.20% | 3.6만 |
|---|
| 2026.09.16 | ₩33,856 | ₩33,869 | ₩33,764 | ₩33,802 | -0.16% | 14.3만 |
|---|
| 2026.09.15 | ₩33,829 | ₩33,829 | ₩33,762 | ₩33,762 | -0.20% | 6.7만 |
|---|
| 2026.09.14 | ₩33,829 | ₩33,843 | ₩33,776 | ₩33,816 | -0.04% | 5.8만 |
|---|
| 2026.09.11 | ₩33,883 | ₩33,895 | ₩33,776 | ₩33,776 | -0.32% | 8.7만 |
|---|
| 2026.09.10 | ₩33,923 | ₩33,923 | ₩33,762 | ₩33,816 | -0.32% | 15.3만 |
|---|
| 2026.09.09 | ₩33,843 | ₩33,883 | ₩33,829 | ₩33,829 | -0.04% | 16.4만 |
|---|
| 2026.09.08 | ₩33,843 | ₩33,869 | ₩33,829 | ₩33,856 | +0.04% | 10.3만 |
|---|
| 2026.09.04 | ₩33,829 | ₩33,915 | ₩33,829 | ₩33,829 | 0.00% | 8.5만 |
|---|
| 2026.09.03 | ₩33,843 | ₩33,896 | ₩33,843 | ₩33,883 | +0.12% | 13.3만 |
|---|
| 2026.09.02 | ₩33,856 | ₩33,883 | ₩33,843 | ₩33,843 | -0.04% | 3.1만 |
|---|
| 2026.09.01 | ₩33,816 | ₩33,896 | ₩33,816 | ₩33,869 | +0.16% | 6.1만 |
|---|
| 2026.08.31 | ₩33,869 | ₩33,876 | ₩33,816 | ₩33,843 | -0.08% | 3.6만 |
|---|
| 2026.08.28 | ₩33,802 | ₩33,856 | ₩33,802 | ₩33,816 | +0.04% | 4.6만 |
|---|
| 2026.08.27 | ₩33,802 | ₩33,896 | ₩33,789 | ₩33,802 | 0.00% | 13.8만 |
|---|
| 2026.08.26 | ₩33,816 | ₩33,896 | ₩33,802 | ₩33,802 | -0.04% | 4만 |
|---|
| 2026.08.25 | ₩33,896 | ₩33,896 | ₩33,802 | ₩33,816 | -0.24% | 4.3만 |
|---|
| 2026.08.24 | ₩33,843 | ₩33,869 | ₩33,776 | ₩33,856 | +0.04% | 3.5만 |
|---|
| 2026.08.21 | ₩33,762 | ₩33,836 | ₩33,762 | ₩33,802 | +0.12% | 4.3만 |
|---|
| 2026.08.20 | ₩33,816 | ₩33,829 | ₩33,762 | ₩33,789 | -0.08% | 2.9만 |
|---|
| 2026.08.19 | ₩33,736 | ₩33,827 | ₩33,736 | ₩33,776 | +0.12% | 5.5만 |
|---|
| 2026.08.18 | ₩33,762 | ₩33,829 | ₩33,709 | ₩33,736 | -0.08% | 11.4만 |
|---|
| 2026.08.17 | ₩33,843 | ₩33,843 | ₩33,736 | ₩33,736 | -0.32% | 7만 |
|---|
| 2026.08.14 | ₩33,816 | ₩33,843 | ₩33,776 | ₩33,782 | -0.10% | 3.7만 |
|---|
| 2026.08.13 | ₩33,776 | ₩33,829 | ₩33,762 | ₩33,776 | 0.00% | 5.7만 |
|---|
| 2026.08.12 | ₩33,802 | ₩33,816 | ₩33,749 | ₩33,776 | -0.08% | 4.6만 |
|---|
| 2026.08.11 | ₩33,829 | ₩33,829 | ₩33,736 | ₩33,776 | -0.16% | 10.7만 |
|---|
| 2026.08.10 | ₩33,789 | ₩33,848 | ₩33,762 | ₩33,776 | -0.04% | 3.2만 |
|---|
| 2026.08.07 | ₩33,787 | ₩33,840 | ₩33,787 | ₩33,789 | +0.00% | 3.5만 |
|---|
| 2026.08.06 | ₩33,776 | ₩33,814 | ₩33,762 | ₩33,789 | +0.04% | 4.2만 |
|---|
| 2026.08.05 | ₩33,883 | ₩33,883 | ₩33,776 | ₩33,776 | -0.32% | 19.6만 |
|---|
| 2026.08.04 | ₩33,829 | ₩33,909 | ₩33,816 | ₩33,829 | 0.00% | 17.6만 |
|---|
| 2026.08.03 | ₩33,802 | ₩33,829 | ₩33,768 | ₩33,829 | +0.08% | 4.6만 |
|---|
| 2026.07.31 | ₩33,749 | ₩33,802 | ₩33,722 | ₩33,802 | +0.16% | 7만 |
|---|
| 2026.07.30 | ₩33,695 | ₩33,776 | ₩33,695 | ₩33,722 | +0.08% | 3.3만 |
|---|
| 2026.07.29 | ₩33,736 | ₩33,769 | ₩33,709 | ₩33,709 | -0.08% | 18.3만 |
|---|
| 2026.07.28 | ₩33,695 | ₩33,762 | ₩33,695 | ₩33,709 | +0.04% | 4.6만 |
|---|
| 2026.07.27 | ₩33,722 | ₩33,765 | ₩33,682 | ₩33,709 | -0.04% | 3.1만 |
|---|
| 2026.07.24 | ₩33,762 | ₩33,762 | ₩33,682 | ₩33,709 | -0.16% | 21.1만 |
|---|
| 2026.07.23 | ₩33,655 | ₩33,789 | ₩33,655 | ₩33,682 | +0.08% | 41.2만 |
|---|
| 2026.07.22 | ₩33,669 | ₩33,682 | ₩33,655 | ₩33,682 | +0.04% | 3.2만 |
|---|
| 2026.07.21 | ₩33,695 | ₩33,709 | ₩33,655 | ₩33,655 | -0.12% | 3.4만 |
|---|
| 2026.07.20 | ₩33,669 | ₩33,709 | ₩33,655 | ₩33,709 | +0.12% | 4.7만 |
|---|
| 2026.07.17 | ₩33,695 | ₩33,695 | ₩33,655 | ₩33,682 | -0.04% | 6.2만 |
|---|
| 2026.07.16 | ₩33,722 | ₩33,722 | ₩33,655 | ₩33,655 | -0.20% | 31.7만 |
|---|
| 2026.07.15 | ₩33,695 | ₩33,709 | ₩33,669 | ₩33,682 | -0.04% | 4.4만 |
|---|
| 2026.07.14 | ₩33,695 | ₩33,709 | ₩33,655 | ₩33,655 | -0.12% | 2.3만 |
|---|
| 2026.07.13 | ₩33,682 | ₩33,695 | ₩33,642 | ₩33,695 | +0.04% | 13.4만 |
|---|
| 2026.07.10 | ₩33,642 | ₩33,695 | ₩33,642 | ₩33,656 | +0.04% | 3.4만 |
|---|
| 2026.07.09 | ₩33,655 | ₩33,669 | ₩33,615 | ₩33,628 | -0.08% | 3.4만 |
|---|
| 2026.07.08 | ₩33,669 | ₩33,669 | ₩33,615 | ₩33,615 | -0.16% | 5.4만 |
|---|
| 2026.07.07 | ₩33,655 | ₩33,655 | ₩33,615 | ₩33,642 | -0.04% | 6.5만 |
|---|
| 2026.07.06 | ₩33,682 | ₩33,695 | ₩33,615 | ₩33,642 | -0.12% | 4만 |
|---|
| 2026.07.02 | ₩33,642 | ₩33,669 | ₩33,615 | ₩33,669 | +0.08% | 8.6만 |
|---|
| 2026.07.01 | ₩33,615 | ₩33,628 | ₩33,582 | ₩33,628 | +0.04% | 6.2만 |
|---|
| 2026.06.30 | ₩33,615 | ₩33,642 | ₩33,575 | ₩33,588 | -0.08% | 45.2만 |
|---|
| 2026.06.29 | ₩34,070 | ₩34,124 | ₩34,070 | ₩34,110 | +0.12% | 4.7만 |
|---|
| 2026.06.26 | ₩34,017 | ₩34,070 | ₩34,017 | ₩34,070 | +0.16% | 4.2만 |
|---|
| 2026.06.25 | ₩34,070 | ₩34,083 | ₩34,003 | ₩34,043 | -0.08% | 7.3만 |
|---|
| 2026.06.24 | ₩34,030 | ₩34,083 | ₩34,017 | ₩34,070 | +0.12% | 5.4만 |
|---|
| 2026.06.23 | ₩34,017 | ₩34,043 | ₩33,990 | ₩34,030 | +0.04% | 13.9만 |
|---|
| 2026.06.22 | ₩34,083 | ₩34,083 | ₩34,003 | ₩34,003 | -0.24% | 4.7만 |
|---|
| 2026.06.18 | ₩33,990 | ₩34,083 | ₩33,990 | ₩34,083 | +0.28% | 3.2만 |
|---|
| 2026.06.17 | ₩33,976 | ₩34,017 | ₩33,963 | ₩34,003 | +0.08% | 2.7만 |
|---|
| 2026.06.16 | ₩34,003 | ₩34,017 | ₩33,990 | ₩33,990 | -0.04% | 2.2만 |
|---|
| 2026.06.15 | ₩33,976 | ₩34,003 | ₩33,950 | ₩33,976 | 0.00% | 4.1만 |
|---|
| 2026.06.12 | ₩33,990 | ₩33,990 | ₩33,950 | ₩33,950 | -0.12% | 1.4만 |
|---|
| 2026.06.11 | ₩33,923 | ₩33,963 | ₩33,923 | ₩33,950 | +0.08% | 2.6만 |
|---|
| 2026.06.10 | ₩33,963 | ₩33,963 | ₩33,923 | ₩33,923 | -0.12% | 5만 |
|---|
| 2026.06.09 | ₩33,963 | ₩33,963 | ₩33,923 | ₩33,923 | -0.12% | 3.4만 |
|---|
| 2026.06.08 | ₩33,963 | ₩33,976 | ₩33,896 | ₩33,937 | -0.08% | 3.6만 |
|---|
| 2026.06.05 | ₩33,963 | ₩33,990 | ₩33,896 | ₩33,936 | -0.08% | 2.7만 |
|---|
| 2026.06.04 | ₩33,923 | ₩33,963 | ₩33,909 | ₩33,963 | +0.12% | 4.5만 |
|---|
| 2026.06.03 | ₩33,896 | ₩33,909 | ₩33,883 | ₩33,896 | +0.00% | 3.7만 |
|---|
| 2026.06.02 | ₩33,909 | ₩33,909 | ₩33,869 | ₩33,886 | -0.07% | 5.3만 |
|---|
| 2026.06.01 | ₩33,909 | ₩33,909 | ₩33,856 | ₩33,863 | -0.14% | 2.5만 |
|---|
| 2026.05.29 | ₩33,909 | ₩33,909 | ₩33,843 | ₩33,856 | -0.16% | 8.5만 |
|---|
| 2026.05.28 | ₩33,856 | ₩33,869 | ₩33,829 | ₩33,863 | +0.02% | 2.9만 |
|---|
| 2026.05.27 | ₩33,896 | ₩33,896 | ₩33,816 | ₩33,829 | -0.20% | 3.6만 |
|---|
| 2026.05.26 | ₩33,816 | ₩33,909 | ₩33,816 | ₩33,816 | 0.00% | 3.7만 |
|---|
| 2026.05.22 | ₩33,789 | ₩33,829 | ₩33,789 | ₩33,802 | +0.04% | 4.1만 |
|---|
| 2026.05.21 | ₩33,856 | ₩33,856 | ₩33,789 | ₩33,789 | -0.20% | 4.5만 |
|---|
| 2026.05.20 | ₩33,789 | ₩33,829 | ₩33,789 | ₩33,802 | +0.04% | 3.2만 |
|---|
| 2026.05.19 | ₩33,843 | ₩33,843 | ₩33,776 | ₩33,789 | -0.16% | 6.4만 |
|---|
| 2026.05.18 | ₩33,883 | ₩33,883 | ₩33,796 | ₩33,802 | -0.24% | 3.1만 |
|---|
| 2026.05.15 | ₩33,829 | ₩33,883 | ₩33,802 | ₩33,802 | -0.08% | 3.2만 |
|---|
| 2026.05.14 | ₩33,816 | ₩33,871 | ₩33,789 | ₩33,856 | +0.12% | 3.7만 |
|---|
| 2026.05.13 | ₩33,843 | ₩33,843 | ₩33,822 | ₩33,829 | -0.04% | 2.5만 |
|---|
| 2026.05.12 | ₩33,776 | ₩33,869 | ₩33,776 | ₩33,829 | +0.16% | 33.8만 |
|---|
| 2026.05.11 | ₩33,829 | ₩33,829 | ₩33,776 | ₩33,776 | -0.16% | 2.7만 |
|---|
| 2026.05.08 | ₩33,816 | ₩33,816 | ₩33,762 | ₩33,789 | -0.08% | 3.3만 |
|---|
| 2026.05.07 | ₩33,762 | ₩33,776 | ₩33,762 | ₩33,776 | +0.04% | 23.5만 |
|---|
| 2026.05.06 | ₩33,776 | ₩33,789 | ₩33,722 | ₩33,762 | -0.04% | 44.5만 |
|---|
| 2026.05.05 | ₩33,802 | ₩33,803 | ₩33,762 | ₩33,776 | -0.08% | 7.8만 |
|---|
| 2026.05.04 | ₩33,816 | ₩33,816 | ₩33,749 | ₩33,749 | -0.20% | 8.2만 |
|---|
| 2026.05.01 | ₩33,789 | ₩33,789 | ₩33,762 | ₩33,789 | 0.00% | 1.5만 |
|---|
| 2026.04.30 | ₩33,776 | ₩33,789 | ₩33,749 | ₩33,789 | +0.04% | 3.8만 |
|---|
| 2026.04.29 | ₩33,749 | ₩33,776 | ₩33,736 | ₩33,751 | +0.01% | 2.2만 |
|---|
| 2026.04.28 | ₩33,736 | ₩33,776 | ₩33,709 | ₩33,776 | +0.12% | 24.8만 |
|---|
| 2026.04.27 | ₩33,768 | ₩33,776 | ₩33,736 | ₩33,749 | -0.06% | 1.6만 |
|---|
| 2026.04.24 | ₩33,749 | ₩33,776 | ₩33,736 | ₩33,742 | -0.02% | 4.5만 |
|---|
| 2026.04.23 | ₩33,776 | ₩33,776 | ₩33,736 | ₩33,756 | -0.06% | 3.1만 |
|---|
| 2026.04.22 | ₩33,739 | ₩33,776 | ₩33,736 | ₩33,756 | +0.05% | 3.1만 |
|---|
| 2026.04.21 | ₩33,736 | ₩33,762 | ₩33,736 | ₩33,742 | +0.02% | 42.4만 |
|---|
| 2026.04.20 | ₩33,762 | ₩33,787 | ₩33,736 | ₩33,736 | -0.08% | 1.8만 |
|---|
| 2026.04.17 | ₩33,736 | ₩33,816 | ₩33,736 | ₩33,762 | +0.08% | 5.2만 |
|---|
| 2026.04.16 | ₩33,749 | ₩33,749 | ₩33,709 | ₩33,736 | -0.04% | 6.9만 |
|---|
| 2026.04.15 | ₩33,762 | ₩33,789 | ₩33,722 | ₩33,722 | -0.12% | 6.7만 |
|---|
| 2026.04.14 | ₩33,709 | ₩33,742 | ₩33,655 | ₩33,742 | +0.10% | 4.1만 |
|---|
| 2026.04.13 | ₩33,615 | ₩33,695 | ₩33,615 | ₩33,682 | +0.20% | 2.3만 |
|---|
| 2026.04.10 | ₩33,602 | ₩33,682 | ₩33,602 | ₩33,602 | 0.00% | 3.1만 |
|---|
| 2026.04.09 | ₩33,682 | ₩33,722 | ₩33,602 | ₩33,655 | -0.08% | 2.6만 |
|---|
| 2026.04.08 | ₩33,682 | ₩33,682 | ₩33,655 | ₩33,682 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩33,548 | ₩33,615 | ₩33,548 | ₩33,588 | +0.12% | 21.3만 |
|---|
| 2026.04.06 | ₩33,615 | ₩33,615 | ₩33,548 | ₩33,588 | -0.08% | 8.4만 |
|---|
| 2026.04.02 | ₩33,535 | ₩33,615 | ₩33,535 | ₩33,615 | +0.24% | 4.8만 |
|---|
| 2026.04.01 | ₩33,562 | ₩33,655 | ₩33,521 | ₩33,588 | +0.08% | 8.1만 |
|---|
| 2026.03.31 | ₩33,562 | ₩33,575 | ₩33,495 | ₩33,521 | -0.12% | 37.4만 |
|---|
| 2026.03.30 | ₩34,017 | ₩34,042 | ₩34,003 | ₩34,030 | +0.04% | 3만 |
|---|
| 2026.03.27 | ₩33,990 | ₩34,057 | ₩33,990 | ₩34,003 | +0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩34,043 | ₩34,057 | ₩33,976 | ₩33,976 | -0.20% | 6.5만 |
|---|
| 2026.03.25 | ₩34,017 | ₩34,070 | ₩34,003 | ₩34,003 | -0.04% | 2.8만 |
|---|
| 2026.03.24 | ₩34,026 | ₩34,043 | ₩33,976 | ₩33,976 | -0.15% | 2.7만 |
|---|
| 2026.03.23 | ₩34,003 | ₩34,057 | ₩33,976 | ₩33,976 | -0.08% | 5.5만 |
|---|
| 2026.03.20 | ₩34,023 | ₩34,047 | ₩33,936 | ₩33,990 | -0.10% | 8.3만 |
|---|
| 2026.03.19 | ₩33,963 | ₩34,057 | ₩33,936 | ₩33,990 | +0.08% | 2.5만 |
|---|
| 2026.03.18 | ₩33,988 | ₩34,030 | ₩33,976 | ₩34,003 | +0.05% | 2.1만 |
|---|
| 2026.03.17 | ₩33,976 | ₩34,057 | ₩33,976 | ₩34,017 | +0.12% | 3.6만 |
|---|
| 2026.03.16 | ₩33,963 | ₩34,003 | ₩33,936 | ₩33,976 | +0.04% | 8.7만 |
|---|
| 2026.03.13 | ₩33,936 | ₩33,963 | ₩33,936 | ₩33,936 | 0.00% | 3.6만 |
|---|
| 2026.03.12 | ₩33,950 | ₩33,963 | ₩33,923 | ₩33,963 | +0.04% | 13만 |
|---|
| 2026.03.11 | ₩33,947 | ₩33,963 | ₩33,923 | ₩33,936 | -0.03% | 2.4만 |
|---|
| 2026.03.10 | ₩33,923 | ₩33,976 | ₩33,923 | ₩33,936 | +0.04% | 1 |
|---|
| 2026.03.09 | ₩33,976 | ₩33,976 | ₩33,896 | ₩33,923 | -0.16% | 1 |
|---|
| 2026.03.06 | ₩33,909 | ₩33,923 | ₩33,896 | ₩33,896 | -0.04% | 1 |
|---|
| 2026.03.05 | ₩33,923 | ₩33,948 | ₩33,909 | ₩33,909 | -0.04% | 1 |
|---|
| 2026.03.04 | ₩33,976 | ₩33,976 | ₩33,896 | ₩33,923 | -0.16% | 1 |
|---|
| 2026.03.03 | ₩33,909 | ₩33,936 | ₩33,896 | ₩33,923 | +0.04% | 1 |
|---|
| 2026.03.02 | ₩33,936 | ₩33,963 | ₩33,909 | ₩33,936 | 0.00% | 1 |
|---|
| 2026.02.27 | ₩33,883 | ₩33,963 | ₩33,883 | ₩33,963 | +0.24% | 1 |
|---|
| 2026.02.26 | ₩33,896 | ₩33,909 | ₩33,869 | ₩33,869 | -0.08% | 1.7만 |
|---|
| 2026.02.25 | ₩33,883 | ₩33,896 | ₩33,856 | ₩33,869 | -0.04% | 1 |
|---|
| 2026.02.24 | ₩33,883 | ₩33,883 | ₩33,856 | ₩33,856 | -0.08% | 1 |
|---|
| 2026.02.23 | ₩33,869 | ₩33,883 | ₩33,856 | ₩33,856 | -0.04% | 1 |
|---|
| 2026.02.20 | ₩33,856 | ₩33,883 | ₩33,843 | ₩33,843 | -0.04% | 6.8만 |
|---|
| 2026.02.19 | ₩33,896 | ₩33,909 | ₩33,843 | ₩33,869 | -0.08% | 3만 |
|---|
| 2026.02.18 | ₩33,936 | ₩33,963 | ₩33,829 | ₩33,869 | -0.20% | 18.9만 |
|---|
| 2026.02.17 | ₩33,896 | ₩33,936 | ₩33,896 | ₩33,936 | +0.12% | 10.4만 |
|---|
| 2026.02.13 | ₩33,856 | ₩33,923 | ₩33,843 | ₩33,869 | +0.04% | 5.8만 |
|---|
| 2026.02.12 | ₩33,869 | ₩33,896 | ₩33,816 | ₩33,825 | -0.13% | 3.2만 |
|---|
| 2026.02.11 | ₩33,816 | ₩33,869 | ₩33,816 | ₩33,856 | +0.12% | 2.8만 |
|---|
| 2026.02.10 | ₩33,883 | ₩33,883 | ₩33,802 | ₩33,829 | -0.16% | 2.2만 |
|---|
| 2026.02.09 | ₩33,816 | ₩33,856 | ₩33,802 | ₩33,829 | +0.04% | 2.2만 |
|---|
| 2026.02.06 | ₩33,816 | ₩33,843 | ₩33,802 | ₩33,816 | 0.00% | 4.2만 |
|---|
| 2026.02.05 | ₩33,789 | ₩33,809 | ₩33,776 | ₩33,789 | 0.00% | 9.1만 |
|---|
| 2026.02.04 | ₩33,776 | ₩33,856 | ₩33,776 | ₩33,797 | +0.06% | 3.9만 |
|---|
| 2026.02.03 | ₩33,829 | ₩33,843 | ₩33,776 | ₩33,776 | -0.16% | 4.9만 |
|---|
| 2026.02.02 | ₩33,789 | ₩33,829 | ₩33,789 | ₩33,816 | +0.08% | 2.6만 |
|---|
| 2026.01.30 | ₩33,802 | ₩33,802 | ₩33,776 | ₩33,789 | -0.04% | 4.5만 |
|---|
| 2026.01.29 | ₩33,799 | ₩33,802 | ₩33,776 | ₩33,782 | -0.05% | 2.9만 |
|---|
| 2026.01.28 | ₩33,776 | ₩33,789 | ₩33,776 | ₩33,789 | +0.04% | 3.6만 |
|---|
| 2026.01.27 | ₩33,789 | ₩33,816 | ₩33,776 | ₩33,776 | -0.04% | 3.6만 |
|---|
| 2026.01.26 | ₩33,776 | ₩33,869 | ₩33,776 | ₩33,789 | +0.04% | 4.5만 |
|---|
| 2026.01.23 | ₩33,829 | ₩33,829 | ₩33,789 | ₩33,789 | -0.12% | 3.6만 |
|---|
| 2026.01.22 | ₩33,843 | ₩33,843 | ₩33,776 | ₩33,776 | -0.20% | 11.4만 |
|---|
| 2026.01.21 | ₩33,776 | ₩33,802 | ₩33,776 | ₩33,802 | +0.08% | 3만 |
|---|
| 2026.01.20 | ₩33,809 | ₩33,843 | ₩33,762 | ₩33,789 | -0.06% | 4.5만 |
|---|
| 2026.01.16 | ₩33,869 | ₩33,869 | ₩33,802 | ₩33,816 | -0.16% | 5.4만 |
|---|
| 2026.01.15 | ₩33,802 | ₩33,883 | ₩33,776 | ₩33,856 | +0.16% | 6.8만 |
|---|
| 2026.01.14 | ₩33,775 | ₩33,789 | ₩33,751 | ₩33,776 | +0.00% | 2.2만 |
|---|
| 2026.01.13 | ₩33,776 | ₩33,776 | ₩33,736 | ₩33,749 | -0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩33,776 | ₩33,789 | ₩33,736 | ₩33,762 | -0.04% | 3.1만 |
|---|
| 2026.01.09 | ₩33,789 | ₩33,829 | ₩33,736 | ₩33,736 | -0.16% | 4.8만 |
|---|
| 2026.01.08 | ₩33,709 | ₩33,843 | ₩33,709 | ₩33,789 | +0.24% | 3.5만 |
|---|
| 2026.01.07 | ₩33,802 | ₩33,843 | ₩33,789 | ₩33,829 | +0.08% | 4.6만 |
|---|
| 2026.01.06 | ₩33,749 | ₩33,776 | ₩33,709 | ₩33,762 | +0.04% | 5.7만 |
|---|
| 2026.01.05 | ₩33,709 | ₩33,762 | ₩33,709 | ₩33,749 | +0.12% | 6.8만 |
|---|
| 2026.01.02 | ₩33,655 | ₩33,709 | ₩33,655 | ₩33,695 | +0.12% | 5.3만 |
|---|
| 2025.12.31 | ₩33,615 | ₩33,656 | ₩33,602 | ₩33,602 | -0.04% | 26.7만 |
|---|
| 2025.12.30 | ₩34,164 | ₩34,190 | ₩34,150 | ₩34,184 | +0.06% | 5.3만 |
|---|
| 2025.12.29 | ₩34,164 | ₩34,164 | ₩34,137 | ₩34,155 | -0.03% | 3.3만 |
|---|
| 2025.12.26 | ₩34,150 | ₩34,150 | ₩34,128 | ₩34,150 | 0.00% | 5.3만 |
|---|
| 2025.12.24 | ₩34,164 | ₩34,164 | ₩34,111 | ₩34,124 | -0.12% | 1.8만 |
|---|
| 2025.12.23 | ₩34,110 | ₩34,164 | ₩34,097 | ₩34,110 | +0.00% | 2.2만 |
|---|
| 2025.12.22 | ₩34,097 | ₩34,150 | ₩34,097 | ₩34,124 | +0.08% | 5.4만 |
|---|
| 2025.12.19 | ₩34,124 | ₩34,150 | ₩34,097 | ₩34,097 | -0.08% | 3.9만 |
|---|
| 2025.12.18 | ₩34,070 | ₩34,110 | ₩34,070 | ₩34,110 | +0.12% | 7.9만 |
|---|
| 2025.12.17 | ₩34,057 | ₩34,110 | ₩34,030 | ₩34,097 | +0.12% | 5만 |
|---|
| 2025.12.16 | ₩34,043 | ₩34,097 | ₩34,030 | ₩34,097 | +0.16% | 5.3만 |
|---|
| 2025.12.15 | ₩34,030 | ₩34,070 | ₩34,030 | ₩34,057 | +0.08% | 4.6만 |
|---|
| 2025.12.12 | ₩34,057 | ₩34,057 | ₩34,003 | ₩34,030 | -0.08% | 5.1만 |
|---|
| 2025.12.11 | ₩34,017 | ₩34,043 | ₩33,923 | ₩34,043 | +0.08% | 6.8만 |
|---|
| 2025.12.10 | ₩33,950 | ₩34,017 | ₩33,950 | ₩33,976 | +0.08% | 4.7만 |
|---|
| 2025.12.09 | ₩33,936 | ₩34,017 | ₩33,936 | ₩33,976 | +0.12% | 3만 |
|---|
| 2025.12.08 | ₩33,936 | ₩34,017 | ₩33,936 | ₩33,976 | +0.12% | 5.1만 |
|---|
| 2025.12.05 | ₩33,950 | ₩33,982 | ₩33,909 | ₩33,950 | 0.00% | 4.4만 |
|---|
| 2025.12.04 | ₩33,976 | ₩33,976 | ₩33,896 | ₩33,936 | -0.12% | 4.7만 |
|---|
| 2025.12.03 | ₩33,936 | ₩33,976 | ₩33,923 | ₩33,976 | +0.12% | 2만 |
|---|
| 2025.12.02 | ₩33,883 | ₩33,936 | ₩33,869 | ₩33,909 | +0.08% | 3.8만 |
|---|
| 2025.12.01 | ₩33,909 | ₩33,936 | ₩33,883 | ₩33,889 | -0.06% | 2.3만 |
|---|
| 2025.11.28 | ₩33,843 | ₩33,936 | ₩33,843 | ₩33,843 | 0.00% | 3.3만 |
|---|
| 2025.11.26 | ₩33,829 | ₩33,976 | ₩33,829 | ₩33,856 | +0.08% | 4만 |
|---|
| 2025.11.25 | ₩33,843 | ₩33,896 | ₩33,829 | ₩33,829 | -0.04% | 4.3만 |
|---|
| 2025.11.24 | ₩33,883 | ₩33,883 | ₩33,829 | ₩33,843 | -0.12% | 3만 |
|---|
| 2025.11.21 | ₩33,802 | ₩33,883 | ₩33,802 | ₩33,869 | +0.20% | 2.6만 |
|---|
| 2025.11.20 | ₩33,829 | ₩33,864 | ₩33,802 | ₩33,802 | -0.08% | 3.7만 |
|---|
| 2025.11.19 | ₩33,803 | ₩33,883 | ₩33,802 | ₩33,829 | +0.08% | 4.2만 |
|---|
| 2025.11.18 | ₩33,802 | ₩33,829 | ₩33,802 | ₩33,802 | 0.00% | 4.4만 |
|---|
| 2025.11.17 | ₩33,889 | ₩33,909 | ₩33,802 | ₩33,802 | -0.26% | 3.8만 |
|---|
| 2025.11.14 | ₩33,896 | ₩33,899 | ₩33,843 | ₩33,869 | -0.08% | 2.3만 |
|---|
| 2025.11.13 | ₩33,856 | ₩33,885 | ₩33,843 | ₩33,843 | -0.04% | 3.3만 |
|---|
| 2025.11.12 | ₩33,869 | ₩33,962 | ₩33,856 | ₩33,856 | -0.04% | 2.7만 |
|---|
| 2025.11.11 | ₩33,883 | ₩33,909 | ₩33,856 | ₩33,896 | +0.04% | 1.7만 |
|---|
| 2025.11.10 | ₩33,843 | ₩33,896 | ₩33,843 | ₩33,869 | +0.08% | 2.1만 |
|---|
| 2025.11.07 | ₩33,829 | ₩33,869 | ₩33,789 | ₩33,843 | +0.04% | 3.5만 |
|---|
| 2025.11.06 | ₩33,802 | ₩33,829 | ₩33,762 | ₩33,829 | +0.08% | 6.4만 |
|---|
| 2025.11.05 | ₩33,789 | ₩33,843 | ₩33,789 | ₩33,789 | 0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩33,776 | ₩33,789 | ₩33,762 | ₩33,762 | -0.04% | 5.4만 |
|---|
| 2025.11.03 | ₩33,762 | ₩33,856 | ₩33,762 | ₩33,776 | +0.04% | 5.4만 |
|---|
| 2025.10.31 | ₩33,802 | ₩33,802 | ₩33,749 | ₩33,749 | -0.16% | 6.2만 |
|---|
| 2025.10.30 | ₩33,843 | ₩33,863 | ₩33,736 | ₩33,776 | -0.20% | 5.2만 |
|---|
| 2025.10.29 | ₩33,909 | ₩33,909 | ₩33,802 | ₩33,843 | -0.20% | 2.8만 |
|---|
| 2025.10.28 | ₩33,883 | ₩33,909 | ₩33,829 | ₩33,895 | +0.04% | 3만 |
|---|
| 2025.10.27 | ₩33,856 | ₩33,883 | ₩33,803 | ₩33,876 | +0.06% | 2.9만 |
|---|
| 2025.10.24 | ₩33,789 | ₩33,869 | ₩33,789 | ₩33,856 | +0.20% | 2.8만 |
|---|
| 2025.10.23 | ₩33,816 | ₩33,843 | ₩33,789 | ₩33,816 | 0.00% | 5.3만 |
|---|
| 2025.10.22 | ₩33,789 | ₩33,859 | ₩33,762 | ₩33,789 | 0.00% | 7.2만 |
|---|
| 2025.10.21 | ₩33,829 | ₩33,871 | ₩33,789 | ₩33,843 | +0.04% | 5.1만 |
|---|
| 2025.10.20 | ₩33,802 | ₩33,843 | ₩33,789 | ₩33,816 | +0.04% | 5.4만 |
|---|
| 2025.10.17 | ₩33,816 | ₩33,829 | ₩33,789 | ₩33,789 | -0.08% | 5.5만 |
|---|
| 2025.10.16 | ₩33,850 | ₩33,856 | ₩33,776 | ₩33,802 | -0.14% | 3.7만 |
|---|
| 2025.10.15 | ₩33,829 | ₩33,856 | ₩33,816 | ₩33,856 | +0.08% | 2.8만 |
|---|
| 2025.10.14 | ₩33,816 | ₩33,816 | ₩33,762 | ₩33,802 | -0.04% | 3.4만 |
|---|
| 2025.10.13 | ₩33,829 | ₩33,829 | ₩33,789 | ₩33,816 | -0.04% | 3.4만 |
|---|
| 2025.10.10 | ₩33,816 | ₩33,843 | ₩33,789 | ₩33,796 | -0.06% | 4.7만 |
|---|