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 | ₩32,386 | ₩32,386 | ₩32,131 | ₩32,252 | -0.41% | 9만 |
| 2026.10.08 | ₩32,238 | ₩32,278 | ₩32,003 | ₩32,238 | 0.00% | 9.3만 |
| 2026.10.07 | ₩31,983 | ₩32,352 | ₩31,983 | ₩32,144 | +0.50% | 22.7만 |
| 2026.10.06 | ₩32,265 | ₩32,332 | ₩32,171 | ₩32,211 | -0.17% | 9.7만 |
| 2026.10.05 | ₩32,520 | ₩32,598 | ₩32,037 | ₩32,225 | -0.91% | 16.6만 |
| 2026.10.02 | ₩32,855 | ₩32,963 | ₩32,560 | ₩32,587 | -0.82% | 13.8만 |
| 2026.10.01 | ₩32,989 | ₩32,989 | ₩32,674 | ₩32,761 | -0.69% | 27.5만 |
| 2026.09.30 | ₩33,057 | ₩33,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,057 |
| 0.00% |
| 22.4만 |
| 2026.09.29 | ₩33,741 | ₩33,768 | ₩33,285 | ₩33,540 | -0.60% | 34.7만 |
|---|
| 2026.09.28 | ₩33,700 | ₩33,808 | ₩33,674 | ₩33,768 | +0.20% | 4.2만 |
|---|
| 2026.09.25 | ₩33,794 | ₩33,895 | ₩33,687 | ₩33,754 | -0.12% | 13.2만 |
|---|
| 2026.09.24 | ₩33,861 | ₩33,996 | ₩33,700 | ₩33,808 | -0.16% | 10.2만 |
|---|
| 2026.09.23 | ₩34,049 | ₩34,049 | ₩33,754 | ₩33,808 | -0.71% | 9만 |
|---|
| 2026.09.22 | ₩34,009 | ₩34,066 | ₩33,955 | ₩34,009 | 0.00% | 4.7만 |
|---|
| 2026.09.21 | ₩33,996 | ₩34,142 | ₩33,955 | ₩34,009 | +0.04% | 4.5만 |
|---|
| 2026.09.18 | ₩34,063 | ₩34,063 | ₩33,969 | ₩33,996 | -0.20% | 2.7만 |
|---|
| 2026.09.17 | ₩33,915 | ₩34,063 | ₩33,915 | ₩33,982 | +0.20% | 3.6만 |
|---|
| 2026.09.16 | ₩33,942 | ₩33,955 | ₩33,849 | ₩33,888 | -0.16% | 14.3만 |
|---|
| 2026.09.15 | ₩33,915 | ₩33,915 | ₩33,848 | ₩33,848 | -0.20% | 6.7만 |
|---|
| 2026.09.14 | ₩33,915 | ₩33,929 | ₩33,861 | ₩33,902 | -0.04% | 5.8만 |
|---|
| 2026.09.11 | ₩33,969 | ₩33,981 | ₩33,861 | ₩33,861 | -0.32% | 8.7만 |
|---|
| 2026.09.10 | ₩34,009 | ₩34,009 | ₩33,848 | ₩33,902 | -0.32% | 15.3만 |
|---|
| 2026.09.09 | ₩33,929 | ₩33,969 | ₩33,915 | ₩33,915 | -0.04% | 16.4만 |
|---|
| 2026.09.08 | ₩33,929 | ₩33,955 | ₩33,915 | ₩33,942 | +0.04% | 10.3만 |
|---|
| 2026.09.04 | ₩33,915 | ₩34,001 | ₩33,915 | ₩33,915 | 0.00% | 8.5만 |
|---|
| 2026.09.03 | ₩33,929 | ₩33,982 | ₩33,929 | ₩33,969 | +0.12% | 13.3만 |
|---|
| 2026.09.02 | ₩33,942 | ₩33,969 | ₩33,929 | ₩33,929 | -0.04% | 3.1만 |
|---|
| 2026.09.01 | ₩33,902 | ₩33,982 | ₩33,902 | ₩33,955 | +0.16% | 6.1만 |
|---|
| 2026.08.31 | ₩33,955 | ₩33,962 | ₩33,902 | ₩33,929 | -0.08% | 3.6만 |
|---|
| 2026.08.28 | ₩33,888 | ₩33,942 | ₩33,888 | ₩33,902 | +0.04% | 4.6만 |
|---|
| 2026.08.27 | ₩33,888 | ₩33,982 | ₩33,875 | ₩33,888 | 0.00% | 13.8만 |
|---|
| 2026.08.26 | ₩33,902 | ₩33,982 | ₩33,888 | ₩33,888 | -0.04% | 4만 |
|---|
| 2026.08.25 | ₩33,982 | ₩33,982 | ₩33,888 | ₩33,902 | -0.24% | 4.3만 |
|---|
| 2026.08.24 | ₩33,929 | ₩33,955 | ₩33,862 | ₩33,942 | +0.04% | 3.5만 |
|---|
| 2026.08.21 | ₩33,848 | ₩33,922 | ₩33,848 | ₩33,888 | +0.12% | 4.3만 |
|---|
| 2026.08.20 | ₩33,902 | ₩33,915 | ₩33,848 | ₩33,875 | -0.08% | 2.9만 |
|---|
| 2026.08.19 | ₩33,821 | ₩33,912 | ₩33,821 | ₩33,861 | +0.12% | 5.5만 |
|---|
| 2026.08.18 | ₩33,848 | ₩33,915 | ₩33,794 | ₩33,821 | -0.08% | 11.4만 |
|---|
| 2026.08.17 | ₩33,929 | ₩33,929 | ₩33,821 | ₩33,821 | -0.32% | 7만 |
|---|
| 2026.08.14 | ₩33,902 | ₩33,929 | ₩33,861 | ₩33,868 | -0.10% | 3.7만 |
|---|
| 2026.08.13 | ₩33,861 | ₩33,915 | ₩33,848 | ₩33,861 | 0.00% | 5.7만 |
|---|
| 2026.08.12 | ₩33,888 | ₩33,902 | ₩33,835 | ₩33,861 | -0.08% | 4.6만 |
|---|
| 2026.08.11 | ₩33,915 | ₩33,915 | ₩33,821 | ₩33,861 | -0.16% | 10.7만 |
|---|
| 2026.08.10 | ₩33,875 | ₩33,934 | ₩33,848 | ₩33,861 | -0.04% | 3.2만 |
|---|
| 2026.08.07 | ₩33,873 | ₩33,926 | ₩33,873 | ₩33,875 | +0.00% | 3.5만 |
|---|
| 2026.08.06 | ₩33,861 | ₩33,900 | ₩33,848 | ₩33,875 | +0.04% | 4.2만 |
|---|
| 2026.08.05 | ₩33,969 | ₩33,969 | ₩33,861 | ₩33,861 | -0.32% | 19.6만 |
|---|
| 2026.08.04 | ₩33,915 | ₩33,996 | ₩33,902 | ₩33,915 | 0.00% | 17.6만 |
|---|
| 2026.08.03 | ₩33,888 | ₩33,915 | ₩33,853 | ₩33,915 | +0.08% | 4.6만 |
|---|
| 2026.07.31 | ₩33,835 | ₩33,888 | ₩33,808 | ₩33,888 | +0.16% | 7만 |
|---|
| 2026.07.30 | ₩33,781 | ₩33,861 | ₩33,781 | ₩33,808 | +0.08% | 3.3만 |
|---|
| 2026.07.29 | ₩33,821 | ₩33,855 | ₩33,794 | ₩33,794 | -0.08% | 18.3만 |
|---|
| 2026.07.28 | ₩33,781 | ₩33,848 | ₩33,781 | ₩33,794 | +0.04% | 4.6만 |
|---|
| 2026.07.27 | ₩33,808 | ₩33,851 | ₩33,768 | ₩33,794 | -0.04% | 3.1만 |
|---|
| 2026.07.24 | ₩33,848 | ₩33,848 | ₩33,768 | ₩33,794 | -0.16% | 21.1만 |
|---|
| 2026.07.23 | ₩33,741 | ₩33,875 | ₩33,741 | ₩33,768 | +0.08% | 41.2만 |
|---|
| 2026.07.22 | ₩33,754 | ₩33,768 | ₩33,741 | ₩33,768 | +0.04% | 3.2만 |
|---|
| 2026.07.21 | ₩33,781 | ₩33,794 | ₩33,741 | ₩33,741 | -0.12% | 3.4만 |
|---|
| 2026.07.20 | ₩33,754 | ₩33,794 | ₩33,741 | ₩33,794 | +0.12% | 4.7만 |
|---|
| 2026.07.17 | ₩33,781 | ₩33,781 | ₩33,741 | ₩33,768 | -0.04% | 6.2만 |
|---|
| 2026.07.16 | ₩33,808 | ₩33,808 | ₩33,741 | ₩33,741 | -0.20% | 31.7만 |
|---|
| 2026.07.15 | ₩33,781 | ₩33,794 | ₩33,755 | ₩33,768 | -0.04% | 4.4만 |
|---|
| 2026.07.14 | ₩33,781 | ₩33,794 | ₩33,741 | ₩33,741 | -0.12% | 2.3만 |
|---|
| 2026.07.13 | ₩33,768 | ₩33,781 | ₩33,727 | ₩33,781 | +0.04% | 13.4만 |
|---|
| 2026.07.10 | ₩33,727 | ₩33,781 | ₩33,727 | ₩33,741 | +0.04% | 3.4만 |
|---|
| 2026.07.09 | ₩33,741 | ₩33,754 | ₩33,700 | ₩33,714 | -0.08% | 3.4만 |
|---|
| 2026.07.08 | ₩33,754 | ₩33,754 | ₩33,700 | ₩33,700 | -0.16% | 5.4만 |
|---|
| 2026.07.07 | ₩33,741 | ₩33,741 | ₩33,700 | ₩33,727 | -0.04% | 6.5만 |
|---|
| 2026.07.06 | ₩33,768 | ₩33,780 | ₩33,700 | ₩33,727 | -0.12% | 4만 |
|---|
| 2026.07.02 | ₩33,727 | ₩33,754 | ₩33,700 | ₩33,754 | +0.08% | 8.6만 |
|---|
| 2026.07.01 | ₩33,700 | ₩33,714 | ₩33,667 | ₩33,714 | +0.04% | 6.2만 |
|---|
| 2026.06.30 | ₩33,700 | ₩33,727 | ₩33,660 | ₩33,674 | -0.08% | 45.2만 |
|---|
| 2026.06.29 | ₩34,157 | ₩34,210 | ₩34,157 | ₩34,197 | +0.12% | 4.7만 |
|---|
| 2026.06.26 | ₩34,103 | ₩34,157 | ₩34,103 | ₩34,157 | +0.16% | 4.2만 |
|---|
| 2026.06.25 | ₩34,157 | ₩34,170 | ₩34,090 | ₩34,130 | -0.08% | 7.3만 |
|---|
| 2026.06.24 | ₩34,116 | ₩34,170 | ₩34,103 | ₩34,157 | +0.12% | 5.4만 |
|---|
| 2026.06.23 | ₩34,103 | ₩34,130 | ₩34,076 | ₩34,116 | +0.04% | 13.9만 |
|---|
| 2026.06.22 | ₩34,170 | ₩34,170 | ₩34,090 | ₩34,090 | -0.24% | 4.7만 |
|---|
| 2026.06.18 | ₩34,076 | ₩34,170 | ₩34,076 | ₩34,170 | +0.28% | 3.2만 |
|---|
| 2026.06.17 | ₩34,063 | ₩34,103 | ₩34,049 | ₩34,090 | +0.08% | 2.7만 |
|---|
| 2026.06.16 | ₩34,090 | ₩34,103 | ₩34,076 | ₩34,076 | -0.04% | 2.2만 |
|---|
| 2026.06.15 | ₩34,063 | ₩34,090 | ₩34,036 | ₩34,063 | 0.00% | 4.1만 |
|---|
| 2026.06.12 | ₩34,076 | ₩34,076 | ₩34,036 | ₩34,036 | -0.12% | 1.4만 |
|---|
| 2026.06.11 | ₩34,009 | ₩34,049 | ₩34,009 | ₩34,036 | +0.08% | 2.6만 |
|---|
| 2026.06.10 | ₩34,049 | ₩34,049 | ₩34,009 | ₩34,009 | -0.12% | 5만 |
|---|
| 2026.06.09 | ₩34,049 | ₩34,049 | ₩34,009 | ₩34,009 | -0.12% | 3.4만 |
|---|
| 2026.06.08 | ₩34,049 | ₩34,063 | ₩33,982 | ₩34,023 | -0.08% | 3.6만 |
|---|
| 2026.06.05 | ₩34,049 | ₩34,076 | ₩33,982 | ₩34,022 | -0.08% | 2.7만 |
|---|
| 2026.06.04 | ₩34,009 | ₩34,049 | ₩33,996 | ₩34,049 | +0.12% | 4.5만 |
|---|
| 2026.06.03 | ₩33,982 | ₩33,996 | ₩33,969 | ₩33,982 | +0.00% | 3.7만 |
|---|
| 2026.06.02 | ₩33,996 | ₩33,996 | ₩33,955 | ₩33,972 | -0.07% | 5.3만 |
|---|
| 2026.06.01 | ₩33,996 | ₩33,996 | ₩33,942 | ₩33,949 | -0.14% | 2.5만 |
|---|
| 2026.05.29 | ₩33,996 | ₩33,996 | ₩33,929 | ₩33,942 | -0.16% | 8.5만 |
|---|
| 2026.05.28 | ₩33,942 | ₩33,955 | ₩33,915 | ₩33,949 | +0.02% | 2.9만 |
|---|
| 2026.05.27 | ₩33,982 | ₩33,982 | ₩33,902 | ₩33,915 | -0.20% | 3.6만 |
|---|
| 2026.05.26 | ₩33,902 | ₩33,996 | ₩33,902 | ₩33,902 | 0.00% | 3.7만 |
|---|
| 2026.05.22 | ₩33,875 | ₩33,915 | ₩33,875 | ₩33,888 | +0.04% | 4.1만 |
|---|
| 2026.05.21 | ₩33,942 | ₩33,942 | ₩33,875 | ₩33,875 | -0.20% | 4.5만 |
|---|
| 2026.05.20 | ₩33,875 | ₩33,915 | ₩33,875 | ₩33,888 | +0.04% | 3.2만 |
|---|
| 2026.05.19 | ₩33,929 | ₩33,929 | ₩33,861 | ₩33,875 | -0.16% | 6.4만 |
|---|
| 2026.05.18 | ₩33,969 | ₩33,969 | ₩33,882 | ₩33,888 | -0.24% | 3.1만 |
|---|
| 2026.05.15 | ₩33,915 | ₩33,969 | ₩33,888 | ₩33,888 | -0.08% | 3.2만 |
|---|
| 2026.05.14 | ₩33,902 | ₩33,957 | ₩33,875 | ₩33,942 | +0.12% | 3.7만 |
|---|
| 2026.05.13 | ₩33,929 | ₩33,929 | ₩33,908 | ₩33,915 | -0.04% | 2.5만 |
|---|
| 2026.05.12 | ₩33,861 | ₩33,955 | ₩33,861 | ₩33,915 | +0.16% | 33.8만 |
|---|
| 2026.05.11 | ₩33,915 | ₩33,915 | ₩33,861 | ₩33,861 | -0.16% | 2.7만 |
|---|
| 2026.05.08 | ₩33,902 | ₩33,902 | ₩33,848 | ₩33,875 | -0.08% | 3.3만 |
|---|
| 2026.05.07 | ₩33,848 | ₩33,861 | ₩33,848 | ₩33,861 | +0.04% | 23.5만 |
|---|
| 2026.05.06 | ₩33,862 | ₩33,875 | ₩33,808 | ₩33,848 | -0.04% | 44.5만 |
|---|
| 2026.05.05 | ₩33,888 | ₩33,889 | ₩33,848 | ₩33,861 | -0.08% | 7.8만 |
|---|
| 2026.05.04 | ₩33,902 | ₩33,902 | ₩33,835 | ₩33,835 | -0.20% | 8.2만 |
|---|
| 2026.05.01 | ₩33,875 | ₩33,875 | ₩33,848 | ₩33,875 | 0.00% | 1.5만 |
|---|
| 2026.04.30 | ₩33,861 | ₩33,875 | ₩33,835 | ₩33,875 | +0.04% | 3.8만 |
|---|
| 2026.04.29 | ₩33,835 | ₩33,861 | ₩33,821 | ₩33,837 | +0.01% | 2.2만 |
|---|
| 2026.04.28 | ₩33,821 | ₩33,861 | ₩33,794 | ₩33,861 | +0.12% | 24.8만 |
|---|
| 2026.04.27 | ₩33,854 | ₩33,861 | ₩33,821 | ₩33,835 | -0.06% | 1.6만 |
|---|
| 2026.04.24 | ₩33,835 | ₩33,861 | ₩33,821 | ₩33,828 | -0.02% | 4.5만 |
|---|
| 2026.04.23 | ₩33,861 | ₩33,861 | ₩33,821 | ₩33,842 | -0.06% | 3.1만 |
|---|
| 2026.04.22 | ₩33,825 | ₩33,861 | ₩33,821 | ₩33,841 | +0.05% | 3.1만 |
|---|
| 2026.04.21 | ₩33,821 | ₩33,848 | ₩33,821 | ₩33,828 | +0.02% | 42.4만 |
|---|
| 2026.04.20 | ₩33,848 | ₩33,873 | ₩33,821 | ₩33,821 | -0.08% | 1.8만 |
|---|
| 2026.04.17 | ₩33,821 | ₩33,902 | ₩33,821 | ₩33,848 | +0.08% | 5.2만 |
|---|
| 2026.04.16 | ₩33,835 | ₩33,835 | ₩33,794 | ₩33,821 | -0.04% | 6.9만 |
|---|
| 2026.04.15 | ₩33,848 | ₩33,875 | ₩33,808 | ₩33,808 | -0.12% | 6.7만 |
|---|
| 2026.04.14 | ₩33,794 | ₩33,828 | ₩33,741 | ₩33,828 | +0.10% | 4.1만 |
|---|
| 2026.04.13 | ₩33,700 | ₩33,781 | ₩33,700 | ₩33,768 | +0.20% | 2.3만 |
|---|
| 2026.04.10 | ₩33,687 | ₩33,768 | ₩33,687 | ₩33,687 | 0.00% | 3.1만 |
|---|
| 2026.04.09 | ₩33,768 | ₩33,808 | ₩33,687 | ₩33,741 | -0.08% | 2.6만 |
|---|
| 2026.04.08 | ₩33,768 | ₩33,768 | ₩33,741 | ₩33,768 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩33,633 | ₩33,700 | ₩33,633 | ₩33,674 | +0.12% | 21.3만 |
|---|
| 2026.04.06 | ₩33,700 | ₩33,700 | ₩33,633 | ₩33,674 | -0.08% | 8.4만 |
|---|
| 2026.04.02 | ₩33,620 | ₩33,700 | ₩33,620 | ₩33,700 | +0.24% | 4.8만 |
|---|
| 2026.04.01 | ₩33,647 | ₩33,741 | ₩33,607 | ₩33,674 | +0.08% | 8.1만 |
|---|
| 2026.03.31 | ₩33,647 | ₩33,660 | ₩33,580 | ₩33,607 | -0.12% | 37.4만 |
|---|
| 2026.03.30 | ₩34,103 | ₩34,128 | ₩34,090 | ₩34,116 | +0.04% | 3만 |
|---|
| 2026.03.27 | ₩34,076 | ₩34,143 | ₩34,076 | ₩34,090 | +0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩34,130 | ₩34,143 | ₩34,063 | ₩34,063 | -0.20% | 6.5만 |
|---|
| 2026.03.25 | ₩34,103 | ₩34,156 | ₩34,090 | ₩34,090 | -0.04% | 2.8만 |
|---|
| 2026.03.24 | ₩34,112 | ₩34,130 | ₩34,063 | ₩34,063 | -0.15% | 2.7만 |
|---|
| 2026.03.23 | ₩34,090 | ₩34,143 | ₩34,063 | ₩34,063 | -0.08% | 5.5만 |
|---|
| 2026.03.20 | ₩34,110 | ₩34,133 | ₩34,022 | ₩34,076 | -0.10% | 8.3만 |
|---|
| 2026.03.19 | ₩34,049 | ₩34,143 | ₩34,022 | ₩34,076 | +0.08% | 2.5만 |
|---|
| 2026.03.18 | ₩34,074 | ₩34,116 | ₩34,063 | ₩34,090 | +0.05% | 2.1만 |
|---|
| 2026.03.17 | ₩34,063 | ₩34,143 | ₩34,063 | ₩34,103 | +0.12% | 3.6만 |
|---|
| 2026.03.16 | ₩34,049 | ₩34,090 | ₩34,022 | ₩34,063 | +0.04% | 8.7만 |
|---|
| 2026.03.13 | ₩34,022 | ₩34,049 | ₩34,022 | ₩34,022 | 0.00% | 3.6만 |
|---|
| 2026.03.12 | ₩34,036 | ₩34,049 | ₩34,009 | ₩34,049 | +0.04% | 13만 |
|---|
| 2026.03.11 | ₩34,034 | ₩34,049 | ₩34,009 | ₩34,022 | -0.03% | 2.4만 |
|---|
| 2026.03.10 | ₩34,009 | ₩34,063 | ₩34,009 | ₩34,022 | +0.04% | 1 |
|---|
| 2026.03.09 | ₩34,063 | ₩34,063 | ₩33,982 | ₩34,009 | -0.16% | 1 |
|---|
| 2026.03.06 | ₩33,996 | ₩34,009 | ₩33,982 | ₩33,982 | -0.04% | 1 |
|---|
| 2026.03.05 | ₩34,009 | ₩34,034 | ₩33,996 | ₩33,996 | -0.04% | 1 |
|---|
| 2026.03.04 | ₩34,063 | ₩34,063 | ₩33,982 | ₩34,009 | -0.16% | 1 |
|---|
| 2026.03.03 | ₩33,996 | ₩34,022 | ₩33,982 | ₩34,009 | +0.04% | 1 |
|---|
| 2026.03.02 | ₩34,022 | ₩34,049 | ₩33,996 | ₩34,022 | 0.00% | 1 |
|---|
| 2026.02.27 | ₩33,969 | ₩34,049 | ₩33,969 | ₩34,049 | +0.24% | 1 |
|---|
| 2026.02.26 | ₩33,982 | ₩33,996 | ₩33,955 | ₩33,955 | -0.08% | 1.7만 |
|---|
| 2026.02.25 | ₩33,969 | ₩33,982 | ₩33,942 | ₩33,955 | -0.04% | 1 |
|---|
| 2026.02.24 | ₩33,969 | ₩33,969 | ₩33,942 | ₩33,942 | -0.08% | 1 |
|---|
| 2026.02.23 | ₩33,955 | ₩33,969 | ₩33,942 | ₩33,942 | -0.04% | 1 |
|---|
| 2026.02.20 | ₩33,942 | ₩33,969 | ₩33,929 | ₩33,929 | -0.04% | 6.8만 |
|---|
| 2026.02.19 | ₩33,982 | ₩33,996 | ₩33,929 | ₩33,955 | -0.08% | 3만 |
|---|
| 2026.02.18 | ₩34,022 | ₩34,049 | ₩33,915 | ₩33,955 | -0.20% | 18.9만 |
|---|
| 2026.02.17 | ₩33,982 | ₩34,022 | ₩33,982 | ₩34,022 | +0.12% | 10.4만 |
|---|
| 2026.02.13 | ₩33,942 | ₩34,009 | ₩33,929 | ₩33,955 | +0.04% | 5.8만 |
|---|
| 2026.02.12 | ₩33,955 | ₩33,982 | ₩33,902 | ₩33,911 | -0.13% | 3.2만 |
|---|
| 2026.02.11 | ₩33,902 | ₩33,955 | ₩33,902 | ₩33,942 | +0.12% | 2.8만 |
|---|
| 2026.02.10 | ₩33,969 | ₩33,969 | ₩33,888 | ₩33,915 | -0.16% | 2.2만 |
|---|
| 2026.02.09 | ₩33,902 | ₩33,942 | ₩33,888 | ₩33,915 | +0.04% | 2.2만 |
|---|
| 2026.02.06 | ₩33,902 | ₩33,929 | ₩33,888 | ₩33,902 | 0.00% | 4.2만 |
|---|
| 2026.02.05 | ₩33,875 | ₩33,895 | ₩33,861 | ₩33,875 | 0.00% | 9.1만 |
|---|
| 2026.02.04 | ₩33,861 | ₩33,942 | ₩33,861 | ₩33,883 | +0.06% | 3.9만 |
|---|
| 2026.02.03 | ₩33,915 | ₩33,929 | ₩33,861 | ₩33,861 | -0.16% | 4.9만 |
|---|
| 2026.02.02 | ₩33,875 | ₩33,915 | ₩33,875 | ₩33,902 | +0.08% | 2.6만 |
|---|
| 2026.01.30 | ₩33,888 | ₩33,888 | ₩33,861 | ₩33,875 | -0.04% | 4.5만 |
|---|
| 2026.01.29 | ₩33,885 | ₩33,888 | ₩33,861 | ₩33,868 | -0.05% | 2.9만 |
|---|
| 2026.01.28 | ₩33,861 | ₩33,875 | ₩33,861 | ₩33,875 | +0.04% | 3.6만 |
|---|
| 2026.01.27 | ₩33,875 | ₩33,902 | ₩33,861 | ₩33,861 | -0.04% | 3.6만 |
|---|
| 2026.01.26 | ₩33,861 | ₩33,955 | ₩33,861 | ₩33,875 | +0.04% | 4.5만 |
|---|
| 2026.01.23 | ₩33,915 | ₩33,915 | ₩33,875 | ₩33,875 | -0.12% | 3.6만 |
|---|
| 2026.01.22 | ₩33,929 | ₩33,929 | ₩33,861 | ₩33,861 | -0.20% | 11.4만 |
|---|
| 2026.01.21 | ₩33,861 | ₩33,888 | ₩33,861 | ₩33,888 | +0.08% | 3만 |
|---|
| 2026.01.20 | ₩33,895 | ₩33,929 | ₩33,848 | ₩33,875 | -0.06% | 4.5만 |
|---|
| 2026.01.16 | ₩33,955 | ₩33,955 | ₩33,888 | ₩33,902 | -0.16% | 5.4만 |
|---|
| 2026.01.15 | ₩33,888 | ₩33,969 | ₩33,861 | ₩33,942 | +0.16% | 6.8만 |
|---|
| 2026.01.14 | ₩33,861 | ₩33,875 | ₩33,837 | ₩33,861 | +0.00% | 2.2만 |
|---|
| 2026.01.13 | ₩33,861 | ₩33,861 | ₩33,821 | ₩33,835 | -0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩33,861 | ₩33,875 | ₩33,821 | ₩33,848 | -0.04% | 3.1만 |
|---|
| 2026.01.09 | ₩33,875 | ₩33,915 | ₩33,821 | ₩33,821 | -0.16% | 4.8만 |
|---|
| 2026.01.08 | ₩33,794 | ₩33,929 | ₩33,794 | ₩33,875 | +0.24% | 3.5만 |
|---|
| 2026.01.07 | ₩33,888 | ₩33,929 | ₩33,875 | ₩33,915 | +0.08% | 4.6만 |
|---|
| 2026.01.06 | ₩33,835 | ₩33,861 | ₩33,794 | ₩33,848 | +0.04% | 5.7만 |
|---|
| 2026.01.05 | ₩33,794 | ₩33,848 | ₩33,794 | ₩33,835 | +0.12% | 6.8만 |
|---|
| 2026.01.02 | ₩33,741 | ₩33,794 | ₩33,741 | ₩33,781 | +0.12% | 5.3만 |
|---|
| 2025.12.31 | ₩33,700 | ₩33,742 | ₩33,687 | ₩33,687 | -0.04% | 26.7만 |
|---|
| 2025.12.30 | ₩34,251 | ₩34,277 | ₩34,237 | ₩34,271 | +0.06% | 5.3만 |
|---|
| 2025.12.29 | ₩34,251 | ₩34,251 | ₩34,224 | ₩34,242 | -0.03% | 3.3만 |
|---|
| 2025.12.26 | ₩34,237 | ₩34,237 | ₩34,215 | ₩34,237 | 0.00% | 5.3만 |
|---|
| 2025.12.24 | ₩34,251 | ₩34,251 | ₩34,197 | ₩34,210 | -0.12% | 1.8만 |
|---|
| 2025.12.23 | ₩34,197 | ₩34,251 | ₩34,183 | ₩34,197 | +0.00% | 2.2만 |
|---|
| 2025.12.22 | ₩34,183 | ₩34,237 | ₩34,183 | ₩34,210 | +0.08% | 5.4만 |
|---|
| 2025.12.19 | ₩34,210 | ₩34,237 | ₩34,183 | ₩34,183 | -0.08% | 3.9만 |
|---|
| 2025.12.18 | ₩34,157 | ₩34,197 | ₩34,157 | ₩34,197 | +0.12% | 7.9만 |
|---|
| 2025.12.17 | ₩34,143 | ₩34,197 | ₩34,116 | ₩34,183 | +0.12% | 5만 |
|---|
| 2025.12.16 | ₩34,130 | ₩34,183 | ₩34,116 | ₩34,183 | +0.16% | 5.3만 |
|---|
| 2025.12.15 | ₩34,116 | ₩34,157 | ₩34,116 | ₩34,143 | +0.08% | 4.6만 |
|---|
| 2025.12.12 | ₩34,143 | ₩34,143 | ₩34,090 | ₩34,116 | -0.08% | 5.1만 |
|---|
| 2025.12.11 | ₩34,103 | ₩34,130 | ₩34,009 | ₩34,130 | +0.08% | 6.8만 |
|---|
| 2025.12.10 | ₩34,036 | ₩34,103 | ₩34,036 | ₩34,063 | +0.08% | 4.7만 |
|---|
| 2025.12.09 | ₩34,022 | ₩34,103 | ₩34,022 | ₩34,063 | +0.12% | 3만 |
|---|
| 2025.12.08 | ₩34,022 | ₩34,103 | ₩34,022 | ₩34,063 | +0.12% | 5.1만 |
|---|
| 2025.12.05 | ₩34,036 | ₩34,069 | ₩33,996 | ₩34,036 | 0.00% | 4.4만 |
|---|
| 2025.12.04 | ₩34,063 | ₩34,063 | ₩33,982 | ₩34,022 | -0.12% | 4.7만 |
|---|
| 2025.12.03 | ₩34,022 | ₩34,063 | ₩34,009 | ₩34,063 | +0.12% | 2만 |
|---|
| 2025.12.02 | ₩33,969 | ₩34,022 | ₩33,955 | ₩33,996 | +0.08% | 3.8만 |
|---|
| 2025.12.01 | ₩33,996 | ₩34,022 | ₩33,969 | ₩33,976 | -0.06% | 2.3만 |
|---|
| 2025.11.28 | ₩33,929 | ₩34,022 | ₩33,929 | ₩33,929 | 0.00% | 3.3만 |
|---|
| 2025.11.26 | ₩33,915 | ₩34,063 | ₩33,915 | ₩33,942 | +0.08% | 4만 |
|---|
| 2025.11.25 | ₩33,929 | ₩33,982 | ₩33,915 | ₩33,915 | -0.04% | 4.3만 |
|---|
| 2025.11.24 | ₩33,969 | ₩33,969 | ₩33,915 | ₩33,929 | -0.12% | 3만 |
|---|
| 2025.11.21 | ₩33,888 | ₩33,969 | ₩33,888 | ₩33,955 | +0.20% | 2.6만 |
|---|
| 2025.11.20 | ₩33,915 | ₩33,950 | ₩33,888 | ₩33,888 | -0.08% | 3.7만 |
|---|
| 2025.11.19 | ₩33,888 | ₩33,969 | ₩33,888 | ₩33,915 | +0.08% | 4.2만 |
|---|
| 2025.11.18 | ₩33,888 | ₩33,915 | ₩33,888 | ₩33,888 | 0.00% | 4.4만 |
|---|
| 2025.11.17 | ₩33,976 | ₩33,996 | ₩33,888 | ₩33,888 | -0.26% | 3.8만 |
|---|
| 2025.11.14 | ₩33,982 | ₩33,985 | ₩33,929 | ₩33,955 | -0.08% | 2.3만 |
|---|
| 2025.11.13 | ₩33,942 | ₩33,971 | ₩33,929 | ₩33,929 | -0.04% | 3.3만 |
|---|
| 2025.11.12 | ₩33,955 | ₩34,048 | ₩33,942 | ₩33,942 | -0.04% | 2.7만 |
|---|
| 2025.11.11 | ₩33,969 | ₩33,996 | ₩33,942 | ₩33,982 | +0.04% | 1.7만 |
|---|
| 2025.11.10 | ₩33,929 | ₩33,982 | ₩33,929 | ₩33,955 | +0.08% | 2.1만 |
|---|
| 2025.11.07 | ₩33,915 | ₩33,955 | ₩33,875 | ₩33,929 | +0.04% | 3.5만 |
|---|
| 2025.11.06 | ₩33,888 | ₩33,915 | ₩33,848 | ₩33,915 | +0.08% | 6.4만 |
|---|
| 2025.11.05 | ₩33,875 | ₩33,929 | ₩33,875 | ₩33,875 | 0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩33,861 | ₩33,875 | ₩33,848 | ₩33,848 | -0.04% | 5.4만 |
|---|
| 2025.11.03 | ₩33,848 | ₩33,942 | ₩33,848 | ₩33,861 | +0.04% | 5.4만 |
|---|
| 2025.10.31 | ₩33,888 | ₩33,888 | ₩33,835 | ₩33,835 | -0.16% | 6.2만 |
|---|
| 2025.10.30 | ₩33,929 | ₩33,949 | ₩33,821 | ₩33,861 | -0.20% | 5.2만 |
|---|
| 2025.10.29 | ₩33,996 | ₩33,996 | ₩33,888 | ₩33,929 | -0.20% | 2.8만 |
|---|
| 2025.10.28 | ₩33,969 | ₩33,996 | ₩33,915 | ₩33,981 | +0.04% | 3만 |
|---|
| 2025.10.27 | ₩33,942 | ₩33,969 | ₩33,889 | ₩33,962 | +0.06% | 2.9만 |
|---|
| 2025.10.24 | ₩33,875 | ₩33,955 | ₩33,875 | ₩33,942 | +0.20% | 2.8만 |
|---|
| 2025.10.23 | ₩33,902 | ₩33,929 | ₩33,875 | ₩33,902 | 0.00% | 5.3만 |
|---|
| 2025.10.22 | ₩33,875 | ₩33,945 | ₩33,848 | ₩33,875 | 0.00% | 7.2만 |
|---|
| 2025.10.21 | ₩33,915 | ₩33,958 | ₩33,875 | ₩33,929 | +0.04% | 5.1만 |
|---|
| 2025.10.20 | ₩33,888 | ₩33,929 | ₩33,875 | ₩33,902 | +0.04% | 5.4만 |
|---|
| 2025.10.17 | ₩33,902 | ₩33,915 | ₩33,875 | ₩33,875 | -0.08% | 5.5만 |
|---|
| 2025.10.16 | ₩33,936 | ₩33,942 | ₩33,861 | ₩33,888 | -0.14% | 3.7만 |
|---|
| 2025.10.15 | ₩33,915 | ₩33,942 | ₩33,902 | ₩33,942 | +0.08% | 2.8만 |
|---|
| 2025.10.14 | ₩33,902 | ₩33,902 | ₩33,848 | ₩33,888 | -0.04% | 3.4만 |
|---|
| 2025.10.13 | ₩33,915 | ₩33,915 | ₩33,875 | ₩33,902 | -0.04% | 3.4만 |
|---|
| 2025.10.10 | ₩33,902 | ₩33,929 | ₩33,875 | ₩33,882 | -0.06% | 4.7만 |
|---|