시장 데이터를 불러오는 중
Morgan Stanley Depository Shares Representing 1/1000th Preferred Series 1 Fixed to Floating Non (Cum) · MS-PI · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,983 | ₩30,103 | ₩29,808 | ₩29,956 | -0.09% | 18.1만 |
| 2026.10.08 | ₩30,009 | ₩30,184 | ₩29,929 | ₩29,929 | -0.27% | 44.6만 |
| 2026.10.07 | ₩29,862 | ₩30,184 | ₩29,862 | ₩30,184 | +1.08% | 21.9만 |
| 2026.10.06 | ₩30,425 | ₩30,452 | ₩30,117 | ₩30,143 | -0.93% | 17만 |
| 2026.10.05 | ₩30,599 | ₩30,599 | ₩30,210 | ₩30,371 | -0.74% | 14.4만 |
| 2026.10.02 | ₩30,559 | ₩30,961 | ₩30,264 | ₩30,519 | -0.13% | 8.7만 |
| 2026.10.01 | ₩30,505 | ₩30,868 | ₩30,385 | ₩30,640 | +0.44% | 18.8만 |
| 2026.09.30 | ₩30,720 | ₩30,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,479 |
| ₩30,653 |
| -0.22% |
| 31.9만 |
| 2026.09.29 | ₩31,578 | ₩31,605 | ₩30,988 | ₩31,216 | -1.15% | 35.8만 |
|---|
| 2026.09.28 | ₩31,511 | ₩31,766 | ₩31,122 | ₩31,511 | 0.00% | 11.2만 |
|---|
| 2026.09.25 | ₩31,672 | ₩31,820 | ₩31,390 | ₩31,578 | -0.30% | 12.3만 |
|---|
| 2026.09.24 | ₩32,115 | ₩32,115 | ₩31,659 | ₩31,806 | -0.96% | 8.8만 |
|---|
| 2026.09.23 | ₩32,115 | ₩32,188 | ₩31,793 | ₩31,940 | -0.54% | 9.1만 |
|---|
| 2026.09.22 | ₩32,490 | ₩32,490 | ₩32,155 | ₩32,168 | -0.99% | 6.9만 |
|---|
| 2026.09.21 | ₩32,343 | ₩32,517 | ₩32,329 | ₩32,369 | +0.08% | 7.1만 |
|---|
| 2026.09.18 | ₩32,343 | ₩32,410 | ₩32,208 | ₩32,356 | +0.04% | 5.4만 |
|---|
| 2026.09.17 | ₩32,275 | ₩32,450 | ₩32,148 | ₩32,356 | +0.25% | 7.4만 |
|---|
| 2026.09.16 | ₩32,208 | ₩32,530 | ₩32,088 | ₩32,141 | -0.21% | 8.1만 |
|---|
| 2026.09.15 | ₩32,316 | ₩32,316 | ₩31,927 | ₩32,061 | -0.79% | 14.1만 |
|---|
| 2026.09.14 | ₩32,289 | ₩32,477 | ₩32,222 | ₩32,235 | -0.17% | 6만 |
|---|
| 2026.09.11 | ₩32,517 | ₩32,604 | ₩32,396 | ₩32,410 | -0.33% | 7.2만 |
|---|
| 2026.09.10 | ₩32,436 | ₩32,557 | ₩32,369 | ₩32,436 | 0.00% | 18.4만 |
|---|
| 2026.09.09 | ₩32,503 | ₩32,624 | ₩32,503 | ₩32,544 | +0.12% | 13.7만 |
|---|
| 2026.09.08 | ₩32,302 | ₩32,738 | ₩32,302 | ₩32,503 | +0.62% | 6.2만 |
|---|
| 2026.09.04 | ₩32,584 | ₩32,705 | ₩32,557 | ₩32,584 | 0.00% | 8.6만 |
|---|
| 2026.09.03 | ₩32,691 | ₩32,731 | ₩32,597 | ₩32,597 | -0.29% | 4.4만 |
|---|
| 2026.09.02 | ₩32,611 | ₩32,718 | ₩32,592 | ₩32,624 | +0.04% | 3.6만 |
|---|
| 2026.09.01 | ₩32,758 | ₩32,973 | ₩32,611 | ₩32,611 | -0.45% | 6.2만 |
|---|
| 2026.08.31 | ₩32,986 | ₩32,986 | ₩32,530 | ₩32,758 | -0.69% | 10.4만 |
|---|
| 2026.08.28 | ₩33,026 | ₩33,026 | ₩32,865 | ₩32,906 | -0.37% | 9만 |
|---|
| 2026.08.27 | ₩33,080 | ₩33,107 | ₩32,852 | ₩32,946 | -0.41% | 6만 |
|---|
| 2026.08.26 | ₩32,919 | ₩33,067 | ₩32,880 | ₩32,959 | +0.12% | 5.3만 |
|---|
| 2026.08.25 | ₩32,986 | ₩33,026 | ₩32,852 | ₩32,946 | -0.12% | 3.5만 |
|---|
| 2026.08.24 | ₩32,651 | ₩33,013 | ₩32,651 | ₩32,933 | +0.86% | 9.7만 |
|---|
| 2026.08.21 | ₩32,396 | ₩32,852 | ₩32,396 | ₩32,611 | +0.66% | 6.6만 |
|---|
| 2026.08.20 | ₩32,530 | ₩32,742 | ₩32,490 | ₩32,611 | +0.25% | 3.8만 |
|---|
| 2026.08.19 | ₩32,597 | ₩32,731 | ₩32,517 | ₩32,611 | +0.04% | 7.7만 |
|---|
| 2026.08.18 | ₩32,624 | ₩32,852 | ₩32,503 | ₩32,503 | -0.37% | 9.3만 |
|---|
| 2026.08.17 | ₩32,973 | ₩33,053 | ₩32,369 | ₩32,731 | -0.73% | 5.2만 |
|---|
| 2026.08.14 | ₩33,040 | ₩33,052 | ₩32,946 | ₩32,973 | -0.20% | 6.8만 |
|---|
| 2026.08.13 | ₩32,964 | ₩33,093 | ₩32,946 | ₩33,013 | +0.15% | 6.1만 |
|---|
| 2026.08.12 | ₩33,026 | ₩33,040 | ₩32,926 | ₩32,946 | -0.24% | 6.8만 |
|---|
| 2026.08.11 | ₩32,825 | ₩33,187 | ₩32,825 | ₩32,959 | +0.41% | 5만 |
|---|
| 2026.08.10 | ₩33,187 | ₩33,187 | ₩32,946 | ₩33,080 | -0.32% | 8.4만 |
|---|
| 2026.08.07 | ₩33,174 | ₩33,214 | ₩33,080 | ₩33,134 | -0.12% | 4.2만 |
|---|
| 2026.08.06 | ₩33,321 | ₩33,341 | ₩33,067 | ₩33,093 | -0.68% | 8.5만 |
|---|
| 2026.08.05 | ₩33,455 | ₩33,496 | ₩33,321 | ₩33,335 | -0.36% | 5.5만 |
|---|
| 2026.08.04 | ₩33,295 | ₩33,549 | ₩33,295 | ₩33,482 | +0.56% | 14.9만 |
|---|
| 2026.08.03 | ₩33,254 | ₩33,429 | ₩33,080 | ₩33,415 | +0.48% | 4.9만 |
|---|
| 2026.07.31 | ₩33,254 | ₩33,402 | ₩33,201 | ₩33,402 | +0.44% | 9.2만 |
|---|
| 2026.07.30 | ₩33,120 | ₩33,295 | ₩33,120 | ₩33,295 | +0.53% | 6.5만 |
|---|
| 2026.07.29 | ₩33,268 | ₩33,268 | ₩33,053 | ₩33,067 | -0.60% | 7.2만 |
|---|
| 2026.07.28 | ₩33,228 | ₩33,281 | ₩33,187 | ₩33,187 | -0.12% | 6.3만 |
|---|
| 2026.07.27 | ₩32,933 | ₩33,348 | ₩32,624 | ₩33,187 | +0.77% | 3.8만 |
|---|
| 2026.07.24 | ₩33,228 | ₩33,348 | ₩33,187 | ₩33,214 | -0.04% | 6.4만 |
|---|
| 2026.07.23 | ₩33,348 | ₩33,361 | ₩33,107 | ₩33,107 | -0.72% | 5.1만 |
|---|
| 2026.07.22 | ₩33,429 | ₩33,429 | ₩33,349 | ₩33,378 | -0.15% | 3.4만 |
|---|
| 2026.07.21 | ₩33,429 | ₩33,469 | ₩33,388 | ₩33,388 | -0.12% | 4.8만 |
|---|
| 2026.07.20 | ₩33,388 | ₩33,482 | ₩33,388 | ₩33,415 | +0.08% | 6만 |
|---|
| 2026.07.17 | ₩33,429 | ₩33,482 | ₩33,321 | ₩33,482 | +0.16% | 16.1만 |
|---|
| 2026.07.16 | ₩33,429 | ₩33,496 | ₩33,388 | ₩33,415 | -0.04% | 3.6만 |
|---|
| 2026.07.15 | ₩33,496 | ₩33,522 | ₩33,429 | ₩33,429 | -0.20% | 4.7만 |
|---|
| 2026.07.14 | ₩33,388 | ₩33,496 | ₩33,388 | ₩33,415 | +0.08% | 3.9만 |
|---|
| 2026.07.13 | ₩33,455 | ₩33,455 | ₩33,348 | ₩33,388 | -0.20% | 4.1만 |
|---|
| 2026.07.10 | ₩33,442 | ₩33,469 | ₩33,368 | ₩33,455 | +0.04% | 7만 |
|---|
| 2026.07.09 | ₩33,362 | ₩33,442 | ₩33,335 | ₩33,362 | 0.00% | 6.1만 |
|---|
| 2026.07.08 | ₩33,576 | ₩33,576 | ₩33,362 | ₩33,362 | -0.64% | 9.9만 |
|---|
| 2026.07.07 | ₩33,509 | ₩33,562 | ₩33,482 | ₩33,523 | +0.04% | 3만 |
|---|
| 2026.07.06 | ₩33,482 | ₩33,536 | ₩33,482 | ₩33,536 | +0.16% | 3.1만 |
|---|
| 2026.07.02 | ₩33,375 | ₩33,616 | ₩33,160 | ₩33,509 | +0.40% | 4.6만 |
|---|
| 2026.07.01 | ₩33,408 | ₩33,576 | ₩33,388 | ₩33,576 | +0.50% | 4.3만 |
|---|
| 2026.06.30 | ₩33,160 | ₩33,455 | ₩33,160 | ₩33,415 | +0.77% | 48.8만 |
|---|
| 2026.06.29 | ₩33,536 | ₩33,831 | ₩33,536 | ₩33,777 | +0.72% | 8.1만 |
|---|
| 2026.06.26 | ₩33,348 | ₩33,670 | ₩33,348 | ₩33,576 | +0.68% | 5.5만 |
|---|
| 2026.06.25 | ₩33,415 | ₩33,670 | ₩32,892 | ₩33,590 | +0.52% | 11.2만 |
|---|
| 2026.06.24 | ₩33,241 | ₩33,657 | ₩31,511 | ₩33,643 | +1.21% | 8.5만 |
|---|
| 2026.06.23 | ₩33,469 | ₩33,576 | ₩33,469 | ₩33,523 | +0.16% | 6.1만 |
|---|
| 2026.06.22 | ₩33,616 | ₩33,616 | ₩33,469 | ₩33,469 | -0.44% | 6.3만 |
|---|
| 2026.06.18 | ₩33,563 | ₩33,656 | ₩33,523 | ₩33,616 | +0.16% | 19.5만 |
|---|
| 2026.06.17 | ₩33,576 | ₩33,603 | ₩33,549 | ₩33,563 | -0.04% | 3.8만 |
|---|
| 2026.06.16 | ₩33,563 | ₩33,643 | ₩33,536 | ₩33,576 | +0.04% | 4.5만 |
|---|
| 2026.06.15 | ₩33,523 | ₩33,610 | ₩33,523 | ₩33,603 | +0.24% | 5.8만 |
|---|
| 2026.06.12 | ₩33,563 | ₩33,616 | ₩33,523 | ₩33,590 | +0.08% | 4.3만 |
|---|
| 2026.06.11 | ₩33,556 | ₩33,603 | ₩33,482 | ₩33,549 | -0.02% | 5.8만 |
|---|
| 2026.06.10 | ₩33,496 | ₩33,576 | ₩33,469 | ₩33,509 | +0.04% | 5.3만 |
|---|
| 2026.06.09 | ₩33,402 | ₩33,630 | ₩33,389 | ₩33,523 | +0.36% | 16만 |
|---|
| 2026.06.08 | ₩33,630 | ₩33,655 | ₩33,482 | ₩33,482 | -0.44% | 3.1만 |
|---|
| 2026.06.05 | ₩33,603 | ₩33,615 | ₩33,523 | ₩33,549 | -0.16% | 3.8만 |
|---|
| 2026.06.04 | ₩33,576 | ₩33,632 | ₩33,576 | ₩33,630 | +0.16% | 2.5만 |
|---|
| 2026.06.03 | ₩33,670 | ₩33,750 | ₩33,563 | ₩33,576 | -0.28% | 6.3만 |
|---|
| 2026.06.02 | ₩33,523 | ₩33,777 | ₩33,523 | ₩33,670 | +0.44% | 3.1만 |
|---|
| 2026.06.01 | ₩33,536 | ₩33,741 | ₩33,536 | ₩33,724 | +0.56% | 2.6만 |
|---|
| 2026.05.29 | ₩33,764 | ₩33,764 | ₩33,657 | ₩33,657 | -0.32% | 4.6만 |
|---|
| 2026.05.28 | ₩33,683 | ₩33,750 | ₩33,683 | ₩33,724 | +0.12% | 4.5만 |
|---|
| 2026.05.27 | ₩33,670 | ₩33,724 | ₩33,670 | ₩33,683 | +0.04% | 4.6만 |
|---|
| 2026.05.26 | ₩33,134 | ₩34,421 | ₩33,134 | ₩33,724 | +1.78% | 6만 |
|---|
| 2026.05.22 | ₩32,852 | ₩33,616 | ₩32,852 | ₩33,596 | +2.27% | 4.2만 |
|---|
| 2026.05.21 | ₩33,683 | ₩33,683 | ₩33,576 | ₩33,590 | -0.28% | 14.2만 |
|---|
| 2026.05.20 | ₩33,536 | ₩33,657 | ₩33,536 | ₩33,616 | +0.24% | 5.2만 |
|---|
| 2026.05.19 | ₩33,549 | ₩33,616 | ₩33,496 | ₩33,584 | +0.10% | 16.5만 |
|---|
| 2026.05.18 | ₩33,616 | ₩33,670 | ₩33,523 | ₩33,556 | -0.18% | 6.2만 |
|---|
| 2026.05.15 | ₩33,590 | ₩33,643 | ₩33,469 | ₩33,523 | -0.20% | 8.3만 |
|---|
| 2026.05.14 | ₩33,657 | ₩33,710 | ₩33,603 | ₩33,657 | 0.00% | 2.8만 |
|---|
| 2026.05.13 | ₩33,616 | ₩33,724 | ₩33,590 | ₩33,603 | -0.04% | 2만 |
|---|
| 2026.05.12 | ₩33,643 | ₩33,723 | ₩33,590 | ₩33,616 | -0.08% | 3.3만 |
|---|
| 2026.05.11 | ₩33,724 | ₩33,750 | ₩33,643 | ₩33,670 | -0.16% | 4만 |
|---|
| 2026.05.08 | ₩33,737 | ₩33,737 | ₩33,643 | ₩33,657 | -0.24% | 4.3만 |
|---|
| 2026.05.07 | ₩33,683 | ₩33,737 | ₩33,630 | ₩33,670 | -0.04% | 2.5만 |
|---|
| 2026.05.06 | ₩33,683 | ₩33,724 | ₩33,643 | ₩33,724 | +0.12% | 4.4만 |
|---|
| 2026.05.05 | ₩33,616 | ₩33,683 | ₩33,576 | ₩33,650 | +0.10% | 7.3만 |
|---|
| 2026.05.04 | ₩33,603 | ₩33,697 | ₩33,576 | ₩33,585 | -0.05% | 5.5만 |
|---|
| 2026.05.01 | ₩33,724 | ₩33,724 | ₩33,616 | ₩33,643 | -0.24% | 3만 |
|---|
| 2026.04.30 | ₩33,683 | ₩33,683 | ₩33,563 | ₩33,670 | -0.04% | 4.3만 |
|---|
| 2026.04.29 | ₩33,737 | ₩33,737 | ₩33,576 | ₩33,616 | -0.36% | 5.1만 |
|---|
| 2026.04.28 | ₩33,697 | ₩33,749 | ₩33,630 | ₩33,677 | -0.06% | 8.8만 |
|---|
| 2026.04.27 | ₩33,710 | ₩33,777 | ₩33,630 | ₩33,764 | +0.16% | 2.7만 |
|---|
| 2026.04.24 | ₩33,616 | ₩33,710 | ₩33,616 | ₩33,683 | +0.20% | 2.4만 |
|---|
| 2026.04.23 | ₩33,697 | ₩33,710 | ₩33,603 | ₩33,657 | -0.12% | 3.5만 |
|---|
| 2026.04.22 | ₩33,576 | ₩33,697 | ₩33,576 | ₩33,670 | +0.28% | 5.5만 |
|---|
| 2026.04.21 | ₩33,563 | ₩33,667 | ₩33,563 | ₩33,578 | +0.05% | 10.4만 |
|---|
| 2026.04.20 | ₩33,683 | ₩33,730 | ₩33,549 | ₩33,563 | -0.36% | 14.3만 |
|---|
| 2026.04.17 | ₩33,804 | ₩33,804 | ₩33,670 | ₩33,683 | -0.36% | 3.4만 |
|---|
| 2026.04.16 | ₩33,791 | ₩33,804 | ₩33,657 | ₩33,724 | -0.20% | 4.4만 |
|---|
| 2026.04.15 | ₩33,777 | ₩33,791 | ₩33,657 | ₩33,750 | -0.08% | 5.6만 |
|---|
| 2026.04.14 | ₩33,630 | ₩33,750 | ₩33,576 | ₩33,750 | +0.36% | 5만 |
|---|
| 2026.04.13 | ₩33,429 | ₩33,630 | ₩33,429 | ₩33,630 | +0.60% | 3.8만 |
|---|
| 2026.04.10 | ₩33,496 | ₩33,523 | ₩33,442 | ₩33,509 | +0.04% | 5.2만 |
|---|
| 2026.04.09 | ₩33,402 | ₩33,496 | ₩33,321 | ₩33,496 | +0.28% | 7.4만 |
|---|
| 2026.04.08 | ₩33,429 | ₩33,442 | ₩33,281 | ₩33,281 | -0.44% | 0 |
|---|
| 2026.04.07 | ₩33,254 | ₩33,308 | ₩33,147 | ₩33,268 | +0.04% | 6.1만 |
|---|
| 2026.04.06 | ₩33,093 | ₩33,254 | ₩33,093 | ₩33,254 | +0.49% | 4.1만 |
|---|
| 2026.04.02 | ₩32,986 | ₩33,174 | ₩32,959 | ₩33,174 | +0.57% | 5.8만 |
|---|
| 2026.04.01 | ₩32,933 | ₩33,241 | ₩32,933 | ₩33,107 | +0.53% | 17.7만 |
|---|
| 2026.03.31 | ₩33,228 | ₩33,321 | ₩32,892 | ₩32,933 | -0.89% | 29.9만 |
|---|
| 2026.03.30 | ₩33,630 | ₩33,717 | ₩33,536 | ₩33,563 | -0.20% | 4만 |
|---|
| 2026.03.27 | ₩33,710 | ₩33,724 | ₩33,603 | ₩33,603 | -0.32% | 5.2만 |
|---|
| 2026.03.26 | ₩33,858 | ₩33,911 | ₩33,563 | ₩33,603 | -0.75% | 7.4만 |
|---|
| 2026.03.25 | ₩33,885 | ₩33,898 | ₩33,831 | ₩33,858 | -0.08% | 3.6만 |
|---|
| 2026.03.24 | ₩33,858 | ₩33,871 | ₩33,791 | ₩33,791 | -0.20% | 3.8만 |
|---|
| 2026.03.23 | ₩33,871 | ₩33,938 | ₩33,817 | ₩33,817 | -0.16% | 6.8만 |
|---|
| 2026.03.20 | ₩33,858 | ₩33,925 | ₩33,764 | ₩33,844 | -0.04% | 12.7만 |
|---|
| 2026.03.19 | ₩33,858 | ₩33,951 | ₩33,844 | ₩33,871 | +0.04% | 6.8만 |
|---|
| 2026.03.18 | ₩33,898 | ₩33,978 | ₩33,858 | ₩33,898 | 0.00% | 4.1만 |
|---|
| 2026.03.17 | ₩33,907 | ₩33,925 | ₩33,858 | ₩33,898 | -0.03% | 7.7만 |
|---|
| 2026.03.16 | ₩33,885 | ₩33,965 | ₩33,858 | ₩33,871 | -0.04% | 5.8만 |
|---|
| 2026.03.13 | ₩33,898 | ₩33,978 | ₩33,858 | ₩33,858 | -0.12% | 6.1만 |
|---|
| 2026.03.12 | ₩33,952 | ₩33,978 | ₩33,911 | ₩33,965 | +0.04% | 9.5만 |
|---|
| 2026.03.11 | ₩33,933 | ₩33,992 | ₩33,911 | ₩33,911 | -0.06% | 8.4만 |
|---|
| 2026.03.10 | ₩33,952 | ₩34,005 | ₩33,898 | ₩33,925 | -0.08% | 1 |
|---|
| 2026.03.09 | ₩33,898 | ₩33,938 | ₩33,898 | ₩33,898 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩33,911 | ₩33,938 | ₩33,911 | ₩33,911 | 0.00% | 1 |
|---|
| 2026.03.05 | ₩33,938 | ₩33,978 | ₩33,925 | ₩33,938 | 0.00% | 1 |
|---|
| 2026.03.04 | ₩34,045 | ₩34,045 | ₩33,938 | ₩33,952 | -0.28% | 1 |
|---|
| 2026.03.03 | ₩33,938 | ₩34,032 | ₩33,925 | ₩33,992 | +0.16% | 1 |
|---|
| 2026.03.02 | ₩33,925 | ₩34,072 | ₩33,898 | ₩34,045 | +0.36% | 1 |
|---|
| 2026.02.27 | ₩33,871 | ₩33,965 | ₩33,858 | ₩33,965 | +0.28% | 1 |
|---|
| 2026.02.26 | ₩33,885 | ₩33,885 | ₩33,858 | ₩33,858 | -0.08% | 2.7만 |
|---|
| 2026.02.25 | ₩33,885 | ₩33,898 | ₩33,844 | ₩33,858 | -0.08% | 1 |
|---|
| 2026.02.24 | ₩33,871 | ₩33,885 | ₩33,844 | ₩33,858 | -0.04% | 1 |
|---|
| 2026.02.23 | ₩33,871 | ₩33,885 | ₩33,831 | ₩33,831 | -0.12% | 1 |
|---|
| 2026.02.20 | ₩33,858 | ₩33,885 | ₩33,831 | ₩33,831 | -0.08% | 1.9만 |
|---|
| 2026.02.19 | ₩33,871 | ₩33,898 | ₩33,817 | ₩33,831 | -0.12% | 4.2만 |
|---|
| 2026.02.18 | ₩33,898 | ₩33,898 | ₩33,817 | ₩33,844 | -0.16% | 5만 |
|---|
| 2026.02.17 | ₩33,804 | ₩33,911 | ₩33,804 | ₩33,871 | +0.20% | 4.1만 |
|---|
| 2026.02.13 | ₩33,831 | ₩33,844 | ₩33,791 | ₩33,804 | -0.08% | 3.7만 |
|---|
| 2026.02.12 | ₩33,858 | ₩33,858 | ₩33,791 | ₩33,791 | -0.20% | 3.7만 |
|---|
| 2026.02.11 | ₩33,831 | ₩33,844 | ₩33,791 | ₩33,838 | +0.02% | 3.1만 |
|---|
| 2026.02.10 | ₩33,791 | ₩33,824 | ₩33,777 | ₩33,791 | 0.00% | 3.3만 |
|---|
| 2026.02.09 | ₩33,858 | ₩33,858 | ₩33,777 | ₩33,791 | -0.20% | 3.2만 |
|---|
| 2026.02.06 | ₩33,777 | ₩33,858 | ₩33,777 | ₩33,777 | 0.00% | 2.3만 |
|---|
| 2026.02.05 | ₩33,838 | ₩33,838 | ₩33,764 | ₩33,791 | -0.14% | 3.3만 |
|---|
| 2026.02.04 | ₩33,817 | ₩33,817 | ₩33,750 | ₩33,784 | -0.10% | 8.5만 |
|---|
| 2026.02.03 | ₩33,777 | ₩33,858 | ₩33,777 | ₩33,777 | 0.00% | 13.2만 |
|---|
| 2026.02.02 | ₩33,804 | ₩33,884 | ₩33,750 | ₩33,791 | -0.04% | 10.9만 |
|---|
| 2026.01.30 | ₩33,871 | ₩33,885 | ₩33,750 | ₩33,885 | +0.04% | 3.5만 |
|---|
| 2026.01.29 | ₩33,831 | ₩33,885 | ₩33,777 | ₩33,831 | 0.00% | 3.2만 |
|---|
| 2026.01.28 | ₩33,898 | ₩33,925 | ₩33,784 | ₩33,817 | -0.24% | 7.3만 |
|---|
| 2026.01.27 | ₩33,886 | ₩33,965 | ₩33,817 | ₩33,925 | +0.11% | 6.4만 |
|---|
| 2026.01.26 | ₩33,911 | ₩33,925 | ₩33,817 | ₩33,871 | -0.12% | 3.6만 |
|---|
| 2026.01.23 | ₩33,844 | ₩33,925 | ₩33,817 | ₩33,844 | 0.00% | 3.6만 |
|---|
| 2026.01.22 | ₩33,911 | ₩33,911 | ₩33,724 | ₩33,898 | -0.04% | 5.7만 |
|---|
| 2026.01.21 | ₩33,791 | ₩33,804 | ₩33,670 | ₩33,791 | 0.00% | 4.4만 |
|---|
| 2026.01.20 | ₩33,710 | ₩33,791 | ₩33,657 | ₩33,657 | -0.16% | 3.7만 |
|---|
| 2026.01.16 | ₩33,831 | ₩33,831 | ₩33,724 | ₩33,724 | -0.32% | 5.3만 |
|---|
| 2026.01.15 | ₩33,750 | ₩34,193 | ₩33,657 | ₩33,777 | +0.08% | 9만 |
|---|
| 2026.01.14 | ₩33,657 | ₩33,724 | ₩33,630 | ₩33,670 | +0.04% | 4만 |
|---|
| 2026.01.13 | ₩33,643 | ₩33,737 | ₩33,616 | ₩33,616 | -0.08% | 3.6만 |
|---|
| 2026.01.12 | ₩33,630 | ₩33,630 | ₩33,563 | ₩33,616 | -0.04% | 3.8만 |
|---|
| 2026.01.09 | ₩33,603 | ₩33,630 | ₩33,576 | ₩33,576 | -0.08% | 7.4만 |
|---|
| 2026.01.08 | ₩33,683 | ₩33,724 | ₩33,590 | ₩33,590 | -0.28% | 3.1만 |
|---|
| 2026.01.07 | ₩33,657 | ₩33,710 | ₩33,630 | ₩33,670 | +0.04% | 5.2만 |
|---|
| 2026.01.06 | ₩33,683 | ₩33,717 | ₩33,590 | ₩33,630 | -0.16% | 5.5만 |
|---|
| 2026.01.05 | ₩33,764 | ₩33,764 | ₩33,630 | ₩33,670 | -0.28% | 5.3만 |
|---|
| 2026.01.02 | ₩33,603 | ₩33,657 | ₩33,563 | ₩33,657 | +0.16% | 7.8만 |
|---|
| 2025.12.31 | ₩33,576 | ₩33,643 | ₩33,509 | ₩33,523 | -0.16% | 15.3만 |
|---|
| 2025.12.30 | ₩34,072 | ₩34,153 | ₩34,060 | ₩34,119 | +0.14% | 16.4만 |
|---|
| 2025.12.29 | ₩34,032 | ₩34,086 | ₩34,019 | ₩34,066 | +0.10% | 9.2만 |
|---|
| 2025.12.26 | ₩34,059 | ₩34,086 | ₩34,045 | ₩34,059 | +0.00% | 8만 |
|---|
| 2025.12.24 | ₩33,992 | ₩34,045 | ₩33,992 | ₩34,032 | +0.12% | 5.2만 |
|---|
| 2025.12.23 | ₩33,952 | ₩34,059 | ₩33,952 | ₩34,032 | +0.24% | 4.6만 |
|---|
| 2025.12.22 | ₩34,039 | ₩34,051 | ₩33,978 | ₩34,032 | -0.02% | 4.1만 |
|---|
| 2025.12.19 | ₩34,019 | ₩34,045 | ₩33,992 | ₩33,992 | -0.08% | 6.5만 |
|---|
| 2025.12.18 | ₩33,965 | ₩34,032 | ₩33,965 | ₩34,005 | +0.12% | 7.4만 |
|---|
| 2025.12.17 | ₩33,992 | ₩34,019 | ₩33,911 | ₩33,992 | 0.00% | 4.4만 |
|---|
| 2025.12.16 | ₩33,965 | ₩34,005 | ₩33,952 | ₩33,992 | +0.08% | 7.9만 |
|---|
| 2025.12.15 | ₩33,952 | ₩33,992 | ₩33,938 | ₩33,952 | 0.00% | 4.2만 |
|---|
| 2025.12.12 | ₩33,978 | ₩33,978 | ₩33,898 | ₩33,952 | -0.08% | 3.8만 |
|---|
| 2025.12.11 | ₩33,925 | ₩33,978 | ₩33,898 | ₩33,978 | +0.16% | 6만 |
|---|
| 2025.12.10 | ₩33,871 | ₩33,925 | ₩33,817 | ₩33,911 | +0.12% | 3.9만 |
|---|
| 2025.12.09 | ₩33,925 | ₩33,925 | ₩33,858 | ₩33,858 | -0.20% | 3.8만 |
|---|
| 2025.12.08 | ₩33,898 | ₩33,911 | ₩33,871 | ₩33,911 | +0.04% | 4.3만 |
|---|
| 2025.12.05 | ₩33,885 | ₩33,898 | ₩33,804 | ₩33,898 | +0.04% | 3.8만 |
|---|
| 2025.12.04 | ₩33,898 | ₩33,898 | ₩33,844 | ₩33,858 | -0.12% | 4.8만 |
|---|
| 2025.12.03 | ₩33,858 | ₩33,898 | ₩33,816 | ₩33,898 | +0.12% | 6.6만 |
|---|
| 2025.12.02 | ₩33,831 | ₩33,885 | ₩33,791 | ₩33,804 | -0.08% | 6.8만 |
|---|
| 2025.12.01 | ₩33,817 | ₩33,831 | ₩33,777 | ₩33,777 | -0.12% | 2.3만 |
|---|
| 2025.11.28 | ₩33,777 | ₩33,804 | ₩33,764 | ₩33,764 | -0.04% | 3.7만 |
|---|
| 2025.11.26 | ₩33,791 | ₩33,791 | ₩33,737 | ₩33,750 | -0.12% | 5.4만 |
|---|
| 2025.11.25 | ₩33,750 | ₩33,791 | ₩33,710 | ₩33,791 | +0.12% | 3.1만 |
|---|
| 2025.11.24 | ₩33,710 | ₩33,777 | ₩33,704 | ₩33,710 | 0.00% | 4.3만 |
|---|
| 2025.11.21 | ₩33,683 | ₩33,750 | ₩33,683 | ₩33,710 | +0.08% | 3.4만 |
|---|
| 2025.11.20 | ₩33,804 | ₩33,804 | ₩33,683 | ₩33,697 | -0.32% | 5.6만 |
|---|
| 2025.11.19 | ₩33,710 | ₩33,811 | ₩33,697 | ₩33,737 | +0.08% | 6.7만 |
|---|
| 2025.11.18 | ₩33,777 | ₩33,831 | ₩33,698 | ₩33,764 | -0.04% | 3.2만 |
|---|
| 2025.11.17 | ₩33,804 | ₩33,858 | ₩33,777 | ₩33,831 | +0.08% | 40.8만 |
|---|
| 2025.11.14 | ₩33,844 | ₩33,858 | ₩33,764 | ₩33,858 | +0.04% | 3.9만 |
|---|
| 2025.11.13 | ₩33,804 | ₩33,858 | ₩33,791 | ₩33,844 | +0.12% | 7만 |
|---|
| 2025.11.12 | ₩33,817 | ₩33,910 | ₩33,791 | ₩33,804 | -0.04% | 4.8만 |
|---|
| 2025.11.11 | ₩33,817 | ₩33,870 | ₩33,817 | ₩33,817 | 0.00% | 1.9만 |
|---|
| 2025.11.10 | ₩33,858 | ₩33,925 | ₩33,817 | ₩33,831 | -0.08% | 2.4만 |
|---|
| 2025.11.07 | ₩33,885 | ₩33,885 | ₩33,817 | ₩33,885 | 0.00% | 4.6만 |
|---|
| 2025.11.06 | ₩33,858 | ₩33,871 | ₩33,784 | ₩33,858 | 0.00% | 9.2만 |
|---|
| 2025.11.05 | ₩33,764 | ₩33,850 | ₩33,737 | ₩33,804 | +0.12% | 2.7만 |
|---|
| 2025.11.04 | ₩33,724 | ₩33,844 | ₩33,724 | ₩33,791 | +0.20% | 6.2만 |
|---|
| 2025.11.03 | ₩33,750 | ₩33,777 | ₩33,724 | ₩33,724 | -0.08% | 10만 |
|---|
| 2025.10.31 | ₩33,750 | ₩33,811 | ₩33,724 | ₩33,724 | -0.08% | 7.5만 |
|---|
| 2025.10.30 | ₩33,817 | ₩33,831 | ₩33,737 | ₩33,812 | -0.02% | 6.6만 |
|---|
| 2025.10.29 | ₩33,831 | ₩33,831 | ₩33,737 | ₩33,804 | -0.08% | 4.7만 |
|---|
| 2025.10.28 | ₩33,764 | ₩33,844 | ₩33,764 | ₩33,777 | +0.04% | 2.6만 |
|---|
| 2025.10.27 | ₩33,791 | ₩33,858 | ₩33,777 | ₩33,777 | -0.04% | 4.9만 |
|---|
| 2025.10.24 | ₩33,844 | ₩33,844 | ₩33,787 | ₩33,804 | -0.12% | 5.4만 |
|---|
| 2025.10.23 | ₩33,710 | ₩33,804 | ₩33,710 | ₩33,791 | +0.24% | 4만 |
|---|
| 2025.10.22 | ₩33,724 | ₩33,844 | ₩33,710 | ₩33,764 | +0.12% | 2.8만 |
|---|
| 2025.10.21 | ₩33,804 | ₩33,831 | ₩33,745 | ₩33,791 | -0.04% | 7.3만 |
|---|
| 2025.10.20 | ₩33,764 | ₩33,804 | ₩33,737 | ₩33,791 | +0.08% | 4.1만 |
|---|
| 2025.10.17 | ₩33,683 | ₩33,754 | ₩33,670 | ₩33,697 | +0.04% | 4.2만 |
|---|
| 2025.10.16 | ₩33,724 | ₩33,764 | ₩33,671 | ₩33,724 | 0.00% | 8.3만 |
|---|
| 2025.10.15 | ₩33,750 | ₩33,750 | ₩33,643 | ₩33,670 | -0.24% | 6.1만 |
|---|
| 2025.10.14 | ₩33,710 | ₩33,710 | ₩33,616 | ₩33,683 | -0.08% | 5.6만 |
|---|
| 2025.10.13 | ₩33,724 | ₩33,737 | ₩33,630 | ₩33,710 | -0.04% | 1.9만 |
|---|
| 2025.10.10 | ₩33,750 | ₩33,777 | ₩33,603 | ₩33,603 | -0.44% | 4.2만 |
|---|
