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 | ₩29,922 | ₩30,043 | ₩29,748 | ₩29,895 | -0.09% | 18.1만 |
| 2026.10.08 | ₩29,949 | ₩30,123 | ₩29,869 | ₩29,869 | -0.27% | 44.6만 |
| 2026.10.07 | ₩29,802 | ₩30,123 | ₩29,802 | ₩30,123 | +1.08% | 21.9만 |
| 2026.10.06 | ₩30,364 | ₩30,391 | ₩30,056 | ₩30,083 | -0.93% | 17만 |
| 2026.10.05 | ₩30,538 | ₩30,538 | ₩30,150 | ₩30,310 | -0.74% | 14.4만 |
| 2026.10.02 | ₩30,498 | ₩30,899 | ₩30,203 | ₩30,458 | -0.13% | 8.7만 |
| 2026.10.01 | ₩30,444 | ₩30,806 | ₩30,324 | ₩30,578 | +0.44% | 18.8만 |
| 2026.09.30 | ₩30,658 | ₩30,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,591 |
| -0.22% |
| 31.9만 |
| 2026.09.29 | ₩31,515 | ₩31,541 | ₩30,926 | ₩31,154 | -1.15% | 35.8만 |
|---|
| 2026.09.28 | ₩31,448 | ₩31,702 | ₩31,060 | ₩31,448 | 0.00% | 11.2만 |
|---|
| 2026.09.25 | ₩31,609 | ₩31,756 | ₩31,327 | ₩31,515 | -0.30% | 12.3만 |
|---|
| 2026.09.24 | ₩32,050 | ₩32,050 | ₩31,595 | ₩31,742 | -0.96% | 8.8만 |
|---|
| 2026.09.23 | ₩32,050 | ₩32,124 | ₩31,729 | ₩31,876 | -0.54% | 9.1만 |
|---|
| 2026.09.22 | ₩32,425 | ₩32,425 | ₩32,090 | ₩32,104 | -0.99% | 6.9만 |
|---|
| 2026.09.21 | ₩32,278 | ₩32,451 | ₩32,264 | ₩32,304 | +0.08% | 7.1만 |
|---|
| 2026.09.18 | ₩32,278 | ₩32,345 | ₩32,144 | ₩32,291 | +0.04% | 5.4만 |
|---|
| 2026.09.17 | ₩32,211 | ₩32,385 | ₩32,084 | ₩32,291 | +0.25% | 7.4만 |
|---|
| 2026.09.16 | ₩32,144 | ₩32,465 | ₩32,023 | ₩32,077 | -0.21% | 8.1만 |
|---|
| 2026.09.15 | ₩32,251 | ₩32,251 | ₩31,863 | ₩31,997 | -0.79% | 14.1만 |
|---|
| 2026.09.14 | ₩32,224 | ₩32,411 | ₩32,157 | ₩32,171 | -0.17% | 6만 |
|---|
| 2026.09.11 | ₩32,452 | ₩32,539 | ₩32,331 | ₩32,345 | -0.33% | 7.2만 |
|---|
| 2026.09.10 | ₩32,371 | ₩32,492 | ₩32,304 | ₩32,371 | 0.00% | 18.4만 |
|---|
| 2026.09.09 | ₩32,438 | ₩32,559 | ₩32,438 | ₩32,478 | +0.12% | 13.7만 |
|---|
| 2026.09.08 | ₩32,237 | ₩32,672 | ₩32,237 | ₩32,438 | +0.62% | 6.2만 |
|---|
| 2026.09.04 | ₩32,519 | ₩32,639 | ₩32,492 | ₩32,519 | 0.00% | 8.6만 |
|---|
| 2026.09.03 | ₩32,626 | ₩32,666 | ₩32,532 | ₩32,532 | -0.29% | 4.4만 |
|---|
| 2026.09.02 | ₩32,545 | ₩32,652 | ₩32,527 | ₩32,559 | +0.04% | 3.6만 |
|---|
| 2026.09.01 | ₩32,692 | ₩32,907 | ₩32,545 | ₩32,545 | -0.45% | 6.2만 |
|---|
| 2026.08.31 | ₩32,920 | ₩32,920 | ₩32,465 | ₩32,692 | -0.69% | 10.4만 |
|---|
| 2026.08.28 | ₩32,960 | ₩32,960 | ₩32,800 | ₩32,840 | -0.37% | 9만 |
|---|
| 2026.08.27 | ₩33,014 | ₩33,040 | ₩32,786 | ₩32,880 | -0.41% | 6만 |
|---|
| 2026.08.26 | ₩32,853 | ₩33,000 | ₩32,814 | ₩32,893 | +0.12% | 5.3만 |
|---|
| 2026.08.25 | ₩32,920 | ₩32,960 | ₩32,786 | ₩32,880 | -0.12% | 3.5만 |
|---|
| 2026.08.24 | ₩32,585 | ₩32,947 | ₩32,585 | ₩32,866 | +0.86% | 9.7만 |
|---|
| 2026.08.21 | ₩32,331 | ₩32,786 | ₩32,331 | ₩32,545 | +0.66% | 6.6만 |
|---|
| 2026.08.20 | ₩32,465 | ₩32,676 | ₩32,425 | ₩32,545 | +0.25% | 3.8만 |
|---|
| 2026.08.19 | ₩32,532 | ₩32,666 | ₩32,452 | ₩32,545 | +0.04% | 7.7만 |
|---|
| 2026.08.18 | ₩32,559 | ₩32,786 | ₩32,438 | ₩32,438 | -0.37% | 9.3만 |
|---|
| 2026.08.17 | ₩32,907 | ₩32,987 | ₩32,304 | ₩32,666 | -0.73% | 5.2만 |
|---|
| 2026.08.14 | ₩32,973 | ₩32,986 | ₩32,880 | ₩32,907 | -0.20% | 6.8만 |
|---|
| 2026.08.13 | ₩32,898 | ₩33,027 | ₩32,880 | ₩32,947 | +0.15% | 6.1만 |
|---|
| 2026.08.12 | ₩32,960 | ₩32,973 | ₩32,860 | ₩32,880 | -0.24% | 6.8만 |
|---|
| 2026.08.11 | ₩32,759 | ₩33,121 | ₩32,759 | ₩32,893 | +0.41% | 5만 |
|---|
| 2026.08.10 | ₩33,121 | ₩33,121 | ₩32,880 | ₩33,014 | -0.32% | 8.4만 |
|---|
| 2026.08.07 | ₩33,107 | ₩33,147 | ₩33,014 | ₩33,067 | -0.12% | 4.2만 |
|---|
| 2026.08.06 | ₩33,255 | ₩33,275 | ₩33,000 | ₩33,027 | -0.68% | 8.5만 |
|---|
| 2026.08.05 | ₩33,388 | ₩33,428 | ₩33,255 | ₩33,268 | -0.36% | 5.5만 |
|---|
| 2026.08.04 | ₩33,228 | ₩33,482 | ₩33,228 | ₩33,415 | +0.56% | 14.9만 |
|---|
| 2026.08.03 | ₩33,188 | ₩33,362 | ₩33,014 | ₩33,348 | +0.48% | 4.9만 |
|---|
| 2026.07.31 | ₩33,188 | ₩33,335 | ₩33,134 | ₩33,335 | +0.44% | 9.2만 |
|---|
| 2026.07.30 | ₩33,054 | ₩33,228 | ₩33,054 | ₩33,228 | +0.53% | 6.5만 |
|---|
| 2026.07.29 | ₩33,201 | ₩33,201 | ₩32,987 | ₩33,000 | -0.60% | 7.2만 |
|---|
| 2026.07.28 | ₩33,161 | ₩33,214 | ₩33,121 | ₩33,121 | -0.12% | 6.3만 |
|---|
| 2026.07.27 | ₩32,866 | ₩33,281 | ₩32,559 | ₩33,121 | +0.77% | 3.8만 |
|---|
| 2026.07.24 | ₩33,161 | ₩33,281 | ₩33,121 | ₩33,147 | -0.04% | 6.4만 |
|---|
| 2026.07.23 | ₩33,281 | ₩33,294 | ₩33,040 | ₩33,040 | -0.72% | 5.1만 |
|---|
| 2026.07.22 | ₩33,362 | ₩33,362 | ₩33,282 | ₩33,311 | -0.15% | 3.4만 |
|---|
| 2026.07.21 | ₩33,362 | ₩33,402 | ₩33,321 | ₩33,321 | -0.12% | 4.8만 |
|---|
| 2026.07.20 | ₩33,321 | ₩33,415 | ₩33,321 | ₩33,348 | +0.08% | 6만 |
|---|
| 2026.07.17 | ₩33,362 | ₩33,415 | ₩33,255 | ₩33,415 | +0.16% | 16.1만 |
|---|
| 2026.07.16 | ₩33,362 | ₩33,428 | ₩33,321 | ₩33,348 | -0.04% | 3.6만 |
|---|
| 2026.07.15 | ₩33,428 | ₩33,455 | ₩33,362 | ₩33,362 | -0.20% | 4.7만 |
|---|
| 2026.07.14 | ₩33,321 | ₩33,428 | ₩33,321 | ₩33,348 | +0.08% | 3.9만 |
|---|
| 2026.07.13 | ₩33,388 | ₩33,388 | ₩33,281 | ₩33,321 | -0.20% | 4.1만 |
|---|
| 2026.07.10 | ₩33,375 | ₩33,402 | ₩33,301 | ₩33,388 | +0.04% | 7만 |
|---|
| 2026.07.09 | ₩33,295 | ₩33,375 | ₩33,268 | ₩33,295 | 0.00% | 6.1만 |
|---|
| 2026.07.08 | ₩33,509 | ₩33,509 | ₩33,295 | ₩33,295 | -0.64% | 9.9만 |
|---|
| 2026.07.07 | ₩33,442 | ₩33,495 | ₩33,415 | ₩33,455 | +0.04% | 3만 |
|---|
| 2026.07.06 | ₩33,415 | ₩33,469 | ₩33,415 | ₩33,469 | +0.16% | 3.1만 |
|---|
| 2026.07.02 | ₩33,308 | ₩33,549 | ₩33,094 | ₩33,442 | +0.40% | 4.6만 |
|---|
| 2026.07.01 | ₩33,341 | ₩33,509 | ₩33,321 | ₩33,509 | +0.50% | 4.3만 |
|---|
| 2026.06.30 | ₩33,094 | ₩33,388 | ₩33,094 | ₩33,348 | +0.77% | 48.8만 |
|---|
| 2026.06.29 | ₩33,469 | ₩33,763 | ₩33,469 | ₩33,710 | +0.72% | 8.1만 |
|---|
| 2026.06.26 | ₩33,281 | ₩33,602 | ₩33,281 | ₩33,509 | +0.68% | 5.5만 |
|---|
| 2026.06.25 | ₩33,348 | ₩33,602 | ₩32,826 | ₩33,522 | +0.52% | 11.2만 |
|---|
| 2026.06.24 | ₩33,174 | ₩33,589 | ₩31,448 | ₩33,576 | +1.21% | 8.5만 |
|---|
| 2026.06.23 | ₩33,402 | ₩33,509 | ₩33,402 | ₩33,455 | +0.16% | 6.1만 |
|---|
| 2026.06.22 | ₩33,549 | ₩33,549 | ₩33,402 | ₩33,402 | -0.44% | 6.3만 |
|---|
| 2026.06.18 | ₩33,495 | ₩33,589 | ₩33,455 | ₩33,549 | +0.16% | 19.5만 |
|---|
| 2026.06.17 | ₩33,509 | ₩33,536 | ₩33,482 | ₩33,495 | -0.04% | 3.8만 |
|---|
| 2026.06.16 | ₩33,495 | ₩33,576 | ₩33,469 | ₩33,509 | +0.04% | 4.5만 |
|---|
| 2026.06.15 | ₩33,455 | ₩33,542 | ₩33,455 | ₩33,536 | +0.24% | 5.8만 |
|---|
| 2026.06.12 | ₩33,495 | ₩33,549 | ₩33,455 | ₩33,522 | +0.08% | 4.3만 |
|---|
| 2026.06.11 | ₩33,489 | ₩33,536 | ₩33,415 | ₩33,482 | -0.02% | 5.8만 |
|---|
| 2026.06.10 | ₩33,428 | ₩33,509 | ₩33,402 | ₩33,442 | +0.04% | 5.3만 |
|---|
| 2026.06.09 | ₩33,335 | ₩33,562 | ₩33,322 | ₩33,455 | +0.36% | 16만 |
|---|
| 2026.06.08 | ₩33,562 | ₩33,587 | ₩33,415 | ₩33,415 | -0.44% | 3.1만 |
|---|
| 2026.06.05 | ₩33,536 | ₩33,548 | ₩33,455 | ₩33,482 | -0.16% | 3.8만 |
|---|
| 2026.06.04 | ₩33,509 | ₩33,565 | ₩33,509 | ₩33,562 | +0.16% | 2.5만 |
|---|
| 2026.06.03 | ₩33,602 | ₩33,683 | ₩33,496 | ₩33,509 | -0.28% | 6.3만 |
|---|
| 2026.06.02 | ₩33,455 | ₩33,710 | ₩33,455 | ₩33,602 | +0.44% | 3.1만 |
|---|
| 2026.06.01 | ₩33,469 | ₩33,673 | ₩33,469 | ₩33,656 | +0.56% | 2.6만 |
|---|
| 2026.05.29 | ₩33,696 | ₩33,696 | ₩33,589 | ₩33,589 | -0.32% | 4.6만 |
|---|
| 2026.05.28 | ₩33,616 | ₩33,683 | ₩33,616 | ₩33,656 | +0.12% | 4.5만 |
|---|
| 2026.05.27 | ₩33,602 | ₩33,656 | ₩33,602 | ₩33,616 | +0.04% | 4.6만 |
|---|
| 2026.05.26 | ₩33,067 | ₩34,352 | ₩33,067 | ₩33,656 | +1.78% | 6만 |
|---|
| 2026.05.22 | ₩32,786 | ₩33,549 | ₩32,786 | ₩33,529 | +2.27% | 4.2만 |
|---|
| 2026.05.21 | ₩33,616 | ₩33,616 | ₩33,509 | ₩33,522 | -0.28% | 14.2만 |
|---|
| 2026.05.20 | ₩33,469 | ₩33,589 | ₩33,469 | ₩33,549 | +0.24% | 5.2만 |
|---|
| 2026.05.19 | ₩33,482 | ₩33,549 | ₩33,428 | ₩33,516 | +0.10% | 16.5만 |
|---|
| 2026.05.18 | ₩33,549 | ₩33,602 | ₩33,455 | ₩33,489 | -0.18% | 6.2만 |
|---|
| 2026.05.15 | ₩33,522 | ₩33,576 | ₩33,402 | ₩33,455 | -0.20% | 8.3만 |
|---|
| 2026.05.14 | ₩33,589 | ₩33,643 | ₩33,536 | ₩33,589 | 0.00% | 2.8만 |
|---|
| 2026.05.13 | ₩33,549 | ₩33,656 | ₩33,522 | ₩33,536 | -0.04% | 2만 |
|---|
| 2026.05.12 | ₩33,576 | ₩33,655 | ₩33,522 | ₩33,549 | -0.08% | 3.3만 |
|---|
| 2026.05.11 | ₩33,656 | ₩33,683 | ₩33,576 | ₩33,602 | -0.16% | 4만 |
|---|
| 2026.05.08 | ₩33,669 | ₩33,669 | ₩33,576 | ₩33,589 | -0.24% | 4.3만 |
|---|
| 2026.05.07 | ₩33,616 | ₩33,669 | ₩33,562 | ₩33,602 | -0.04% | 2.5만 |
|---|
| 2026.05.06 | ₩33,616 | ₩33,656 | ₩33,576 | ₩33,656 | +0.12% | 4.4만 |
|---|
| 2026.05.05 | ₩33,549 | ₩33,616 | ₩33,509 | ₩33,582 | +0.10% | 7.3만 |
|---|
| 2026.05.04 | ₩33,536 | ₩33,629 | ₩33,509 | ₩33,518 | -0.05% | 5.5만 |
|---|
| 2026.05.01 | ₩33,656 | ₩33,656 | ₩33,549 | ₩33,576 | -0.24% | 3만 |
|---|
| 2026.04.30 | ₩33,616 | ₩33,616 | ₩33,495 | ₩33,602 | -0.04% | 4.3만 |
|---|
| 2026.04.29 | ₩33,669 | ₩33,669 | ₩33,509 | ₩33,549 | -0.36% | 5.1만 |
|---|
| 2026.04.28 | ₩33,629 | ₩33,681 | ₩33,562 | ₩33,609 | -0.06% | 8.8만 |
|---|
| 2026.04.27 | ₩33,643 | ₩33,710 | ₩33,562 | ₩33,696 | +0.16% | 2.7만 |
|---|
| 2026.04.24 | ₩33,549 | ₩33,643 | ₩33,549 | ₩33,615 | +0.20% | 2.4만 |
|---|
| 2026.04.23 | ₩33,629 | ₩33,643 | ₩33,536 | ₩33,589 | -0.12% | 3.5만 |
|---|
| 2026.04.22 | ₩33,509 | ₩33,629 | ₩33,509 | ₩33,602 | +0.28% | 5.5만 |
|---|
| 2026.04.21 | ₩33,495 | ₩33,600 | ₩33,495 | ₩33,511 | +0.05% | 10.4만 |
|---|
| 2026.04.20 | ₩33,616 | ₩33,663 | ₩33,482 | ₩33,495 | -0.36% | 14.3만 |
|---|
| 2026.04.17 | ₩33,736 | ₩33,736 | ₩33,602 | ₩33,616 | -0.36% | 3.4만 |
|---|
| 2026.04.16 | ₩33,723 | ₩33,736 | ₩33,589 | ₩33,656 | -0.20% | 4.4만 |
|---|
| 2026.04.15 | ₩33,710 | ₩33,723 | ₩33,589 | ₩33,683 | -0.08% | 5.6만 |
|---|
| 2026.04.14 | ₩33,562 | ₩33,683 | ₩33,509 | ₩33,683 | +0.36% | 5만 |
|---|
| 2026.04.13 | ₩33,362 | ₩33,562 | ₩33,362 | ₩33,562 | +0.60% | 3.8만 |
|---|
| 2026.04.10 | ₩33,428 | ₩33,455 | ₩33,375 | ₩33,442 | +0.04% | 5.2만 |
|---|
| 2026.04.09 | ₩33,335 | ₩33,428 | ₩33,255 | ₩33,428 | +0.28% | 7.4만 |
|---|
| 2026.04.08 | ₩33,362 | ₩33,375 | ₩33,214 | ₩33,214 | -0.44% | 0 |
|---|
| 2026.04.07 | ₩33,188 | ₩33,241 | ₩33,081 | ₩33,201 | +0.04% | 6.1만 |
|---|
| 2026.04.06 | ₩33,027 | ₩33,188 | ₩33,027 | ₩33,188 | +0.49% | 4.1만 |
|---|
| 2026.04.02 | ₩32,920 | ₩33,107 | ₩32,893 | ₩33,107 | +0.57% | 5.8만 |
|---|
| 2026.04.01 | ₩32,866 | ₩33,175 | ₩32,866 | ₩33,040 | +0.53% | 17.7만 |
|---|
| 2026.03.31 | ₩33,161 | ₩33,255 | ₩32,826 | ₩32,866 | -0.89% | 29.9만 |
|---|
| 2026.03.30 | ₩33,562 | ₩33,649 | ₩33,469 | ₩33,495 | -0.20% | 4만 |
|---|
| 2026.03.27 | ₩33,643 | ₩33,656 | ₩33,536 | ₩33,536 | -0.32% | 5.2만 |
|---|
| 2026.03.26 | ₩33,790 | ₩33,843 | ₩33,495 | ₩33,536 | -0.75% | 7.4만 |
|---|
| 2026.03.25 | ₩33,817 | ₩33,830 | ₩33,763 | ₩33,790 | -0.08% | 3.6만 |
|---|
| 2026.03.24 | ₩33,790 | ₩33,803 | ₩33,723 | ₩33,723 | -0.20% | 3.8만 |
|---|
| 2026.03.23 | ₩33,803 | ₩33,870 | ₩33,750 | ₩33,750 | -0.16% | 6.8만 |
|---|
| 2026.03.20 | ₩33,790 | ₩33,857 | ₩33,696 | ₩33,776 | -0.04% | 12.7만 |
|---|
| 2026.03.19 | ₩33,790 | ₩33,883 | ₩33,776 | ₩33,803 | +0.04% | 6.8만 |
|---|
| 2026.03.18 | ₩33,830 | ₩33,910 | ₩33,790 | ₩33,830 | 0.00% | 4.1만 |
|---|
| 2026.03.17 | ₩33,839 | ₩33,857 | ₩33,790 | ₩33,830 | -0.03% | 7.7만 |
|---|
| 2026.03.16 | ₩33,817 | ₩33,897 | ₩33,790 | ₩33,803 | -0.04% | 5.8만 |
|---|
| 2026.03.13 | ₩33,830 | ₩33,910 | ₩33,790 | ₩33,790 | -0.12% | 6.1만 |
|---|
| 2026.03.12 | ₩33,883 | ₩33,910 | ₩33,843 | ₩33,897 | +0.04% | 9.5만 |
|---|
| 2026.03.11 | ₩33,865 | ₩33,924 | ₩33,843 | ₩33,843 | -0.06% | 8.4만 |
|---|
| 2026.03.10 | ₩33,883 | ₩33,937 | ₩33,830 | ₩33,857 | -0.08% | 1 |
|---|
| 2026.03.09 | ₩33,830 | ₩33,870 | ₩33,830 | ₩33,830 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩33,843 | ₩33,870 | ₩33,843 | ₩33,843 | 0.00% | 1 |
|---|
| 2026.03.05 | ₩33,870 | ₩33,910 | ₩33,857 | ₩33,870 | 0.00% | 1 |
|---|
| 2026.03.04 | ₩33,977 | ₩33,977 | ₩33,870 | ₩33,883 | -0.28% | 1 |
|---|
| 2026.03.03 | ₩33,870 | ₩33,964 | ₩33,857 | ₩33,924 | +0.16% | 1 |
|---|
| 2026.03.02 | ₩33,857 | ₩34,004 | ₩33,830 | ₩33,977 | +0.36% | 1 |
|---|
| 2026.02.27 | ₩33,803 | ₩33,897 | ₩33,790 | ₩33,897 | +0.28% | 1 |
|---|
| 2026.02.26 | ₩33,817 | ₩33,817 | ₩33,790 | ₩33,790 | -0.08% | 2.7만 |
|---|
| 2026.02.25 | ₩33,817 | ₩33,830 | ₩33,776 | ₩33,790 | -0.08% | 1 |
|---|
| 2026.02.24 | ₩33,803 | ₩33,817 | ₩33,776 | ₩33,790 | -0.04% | 1 |
|---|
| 2026.02.23 | ₩33,803 | ₩33,817 | ₩33,763 | ₩33,763 | -0.12% | 1 |
|---|
| 2026.02.20 | ₩33,790 | ₩33,817 | ₩33,763 | ₩33,763 | -0.08% | 1.9만 |
|---|
| 2026.02.19 | ₩33,803 | ₩33,830 | ₩33,750 | ₩33,763 | -0.12% | 4.2만 |
|---|
| 2026.02.18 | ₩33,830 | ₩33,830 | ₩33,750 | ₩33,776 | -0.16% | 5만 |
|---|
| 2026.02.17 | ₩33,736 | ₩33,843 | ₩33,736 | ₩33,803 | +0.20% | 4.1만 |
|---|
| 2026.02.13 | ₩33,763 | ₩33,776 | ₩33,723 | ₩33,736 | -0.08% | 3.7만 |
|---|
| 2026.02.12 | ₩33,790 | ₩33,790 | ₩33,723 | ₩33,723 | -0.20% | 3.7만 |
|---|
| 2026.02.11 | ₩33,763 | ₩33,776 | ₩33,723 | ₩33,770 | +0.02% | 3.1만 |
|---|
| 2026.02.10 | ₩33,723 | ₩33,756 | ₩33,710 | ₩33,723 | 0.00% | 3.3만 |
|---|
| 2026.02.09 | ₩33,790 | ₩33,790 | ₩33,710 | ₩33,723 | -0.20% | 3.2만 |
|---|
| 2026.02.06 | ₩33,710 | ₩33,790 | ₩33,710 | ₩33,710 | 0.00% | 2.3만 |
|---|
| 2026.02.05 | ₩33,770 | ₩33,770 | ₩33,696 | ₩33,723 | -0.14% | 3.3만 |
|---|
| 2026.02.04 | ₩33,750 | ₩33,750 | ₩33,683 | ₩33,716 | -0.10% | 8.5만 |
|---|
| 2026.02.03 | ₩33,710 | ₩33,790 | ₩33,710 | ₩33,710 | 0.00% | 13.2만 |
|---|
| 2026.02.02 | ₩33,736 | ₩33,816 | ₩33,683 | ₩33,723 | -0.04% | 10.9만 |
|---|
| 2026.01.30 | ₩33,803 | ₩33,817 | ₩33,683 | ₩33,817 | +0.04% | 3.5만 |
|---|
| 2026.01.29 | ₩33,763 | ₩33,817 | ₩33,710 | ₩33,763 | 0.00% | 3.2만 |
|---|
| 2026.01.28 | ₩33,830 | ₩33,857 | ₩33,716 | ₩33,750 | -0.24% | 7.3만 |
|---|
| 2026.01.27 | ₩33,818 | ₩33,897 | ₩33,750 | ₩33,857 | +0.11% | 6.4만 |
|---|
| 2026.01.26 | ₩33,843 | ₩33,857 | ₩33,750 | ₩33,803 | -0.12% | 3.6만 |
|---|
| 2026.01.23 | ₩33,776 | ₩33,857 | ₩33,750 | ₩33,776 | 0.00% | 3.6만 |
|---|
| 2026.01.22 | ₩33,843 | ₩33,843 | ₩33,656 | ₩33,830 | -0.04% | 5.7만 |
|---|
| 2026.01.21 | ₩33,723 | ₩33,736 | ₩33,602 | ₩33,723 | 0.00% | 4.4만 |
|---|
| 2026.01.20 | ₩33,643 | ₩33,723 | ₩33,589 | ₩33,589 | -0.16% | 3.7만 |
|---|
| 2026.01.16 | ₩33,763 | ₩33,763 | ₩33,656 | ₩33,656 | -0.32% | 5.3만 |
|---|
| 2026.01.15 | ₩33,683 | ₩34,124 | ₩33,589 | ₩33,710 | +0.08% | 9만 |
|---|
| 2026.01.14 | ₩33,589 | ₩33,656 | ₩33,562 | ₩33,602 | +0.04% | 4만 |
|---|
| 2026.01.13 | ₩33,576 | ₩33,669 | ₩33,549 | ₩33,549 | -0.08% | 3.6만 |
|---|
| 2026.01.12 | ₩33,562 | ₩33,562 | ₩33,495 | ₩33,549 | -0.04% | 3.8만 |
|---|
| 2026.01.09 | ₩33,536 | ₩33,562 | ₩33,509 | ₩33,509 | -0.08% | 7.4만 |
|---|
| 2026.01.08 | ₩33,616 | ₩33,656 | ₩33,522 | ₩33,522 | -0.28% | 3.1만 |
|---|
| 2026.01.07 | ₩33,589 | ₩33,643 | ₩33,562 | ₩33,602 | +0.04% | 5.2만 |
|---|
| 2026.01.06 | ₩33,616 | ₩33,649 | ₩33,522 | ₩33,562 | -0.16% | 5.5만 |
|---|
| 2026.01.05 | ₩33,696 | ₩33,696 | ₩33,562 | ₩33,602 | -0.28% | 5.3만 |
|---|
| 2026.01.02 | ₩33,536 | ₩33,589 | ₩33,495 | ₩33,589 | +0.16% | 7.8만 |
|---|
| 2025.12.31 | ₩33,509 | ₩33,576 | ₩33,442 | ₩33,455 | -0.16% | 15.3만 |
|---|
| 2025.12.30 | ₩34,004 | ₩34,084 | ₩33,992 | ₩34,051 | +0.14% | 16.4만 |
|---|
| 2025.12.29 | ₩33,964 | ₩34,017 | ₩33,951 | ₩33,997 | +0.10% | 9.2만 |
|---|
| 2025.12.26 | ₩33,990 | ₩34,017 | ₩33,977 | ₩33,991 | +0.00% | 8만 |
|---|
| 2025.12.24 | ₩33,924 | ₩33,977 | ₩33,924 | ₩33,964 | +0.12% | 5.2만 |
|---|
| 2025.12.23 | ₩33,883 | ₩33,991 | ₩33,883 | ₩33,964 | +0.24% | 4.6만 |
|---|
| 2025.12.22 | ₩33,970 | ₩33,982 | ₩33,910 | ₩33,964 | -0.02% | 4.1만 |
|---|
| 2025.12.19 | ₩33,950 | ₩33,977 | ₩33,924 | ₩33,924 | -0.08% | 6.5만 |
|---|
| 2025.12.18 | ₩33,897 | ₩33,964 | ₩33,897 | ₩33,937 | +0.12% | 7.4만 |
|---|
| 2025.12.17 | ₩33,924 | ₩33,950 | ₩33,843 | ₩33,924 | 0.00% | 4.4만 |
|---|
| 2025.12.16 | ₩33,897 | ₩33,937 | ₩33,883 | ₩33,924 | +0.08% | 7.9만 |
|---|
| 2025.12.15 | ₩33,883 | ₩33,924 | ₩33,870 | ₩33,883 | 0.00% | 4.2만 |
|---|
| 2025.12.12 | ₩33,910 | ₩33,910 | ₩33,830 | ₩33,883 | -0.08% | 3.8만 |
|---|
| 2025.12.11 | ₩33,857 | ₩33,910 | ₩33,830 | ₩33,910 | +0.16% | 6만 |
|---|
| 2025.12.10 | ₩33,803 | ₩33,857 | ₩33,750 | ₩33,843 | +0.12% | 3.9만 |
|---|
| 2025.12.09 | ₩33,857 | ₩33,857 | ₩33,790 | ₩33,790 | -0.20% | 3.8만 |
|---|
| 2025.12.08 | ₩33,830 | ₩33,843 | ₩33,803 | ₩33,843 | +0.04% | 4.3만 |
|---|
| 2025.12.05 | ₩33,817 | ₩33,830 | ₩33,736 | ₩33,830 | +0.04% | 3.8만 |
|---|
| 2025.12.04 | ₩33,830 | ₩33,830 | ₩33,776 | ₩33,790 | -0.12% | 4.8만 |
|---|
| 2025.12.03 | ₩33,790 | ₩33,830 | ₩33,749 | ₩33,830 | +0.12% | 6.6만 |
|---|
| 2025.12.02 | ₩33,763 | ₩33,817 | ₩33,723 | ₩33,736 | -0.08% | 6.8만 |
|---|
| 2025.12.01 | ₩33,750 | ₩33,763 | ₩33,710 | ₩33,710 | -0.12% | 2.3만 |
|---|
| 2025.11.28 | ₩33,710 | ₩33,736 | ₩33,696 | ₩33,696 | -0.04% | 3.7만 |
|---|
| 2025.11.26 | ₩33,723 | ₩33,723 | ₩33,669 | ₩33,683 | -0.12% | 5.4만 |
|---|
| 2025.11.25 | ₩33,683 | ₩33,723 | ₩33,643 | ₩33,723 | +0.12% | 3.1만 |
|---|
| 2025.11.24 | ₩33,643 | ₩33,710 | ₩33,636 | ₩33,643 | 0.00% | 4.3만 |
|---|
| 2025.11.21 | ₩33,616 | ₩33,683 | ₩33,616 | ₩33,643 | +0.08% | 3.4만 |
|---|
| 2025.11.20 | ₩33,736 | ₩33,736 | ₩33,616 | ₩33,629 | -0.32% | 5.6만 |
|---|
| 2025.11.19 | ₩33,643 | ₩33,743 | ₩33,629 | ₩33,669 | +0.08% | 6.7만 |
|---|
| 2025.11.18 | ₩33,710 | ₩33,763 | ₩33,630 | ₩33,696 | -0.04% | 3.2만 |
|---|
| 2025.11.17 | ₩33,736 | ₩33,790 | ₩33,710 | ₩33,763 | +0.08% | 40.8만 |
|---|
| 2025.11.14 | ₩33,776 | ₩33,790 | ₩33,696 | ₩33,790 | +0.04% | 3.9만 |
|---|
| 2025.11.13 | ₩33,736 | ₩33,790 | ₩33,723 | ₩33,776 | +0.12% | 7만 |
|---|
| 2025.11.12 | ₩33,750 | ₩33,842 | ₩33,723 | ₩33,736 | -0.04% | 4.8만 |
|---|
| 2025.11.11 | ₩33,750 | ₩33,802 | ₩33,750 | ₩33,750 | 0.00% | 1.9만 |
|---|
| 2025.11.10 | ₩33,790 | ₩33,857 | ₩33,750 | ₩33,763 | -0.08% | 2.4만 |
|---|
| 2025.11.07 | ₩33,817 | ₩33,817 | ₩33,750 | ₩33,817 | 0.00% | 4.6만 |
|---|
| 2025.11.06 | ₩33,790 | ₩33,803 | ₩33,716 | ₩33,790 | 0.00% | 9.2만 |
|---|
| 2025.11.05 | ₩33,696 | ₩33,782 | ₩33,669 | ₩33,736 | +0.12% | 2.7만 |
|---|
| 2025.11.04 | ₩33,656 | ₩33,776 | ₩33,656 | ₩33,723 | +0.20% | 6.2만 |
|---|
| 2025.11.03 | ₩33,683 | ₩33,710 | ₩33,656 | ₩33,656 | -0.08% | 10만 |
|---|
| 2025.10.31 | ₩33,683 | ₩33,743 | ₩33,656 | ₩33,656 | -0.08% | 7.5만 |
|---|
| 2025.10.30 | ₩33,750 | ₩33,763 | ₩33,669 | ₩33,744 | -0.02% | 6.6만 |
|---|
| 2025.10.29 | ₩33,763 | ₩33,763 | ₩33,669 | ₩33,736 | -0.08% | 4.7만 |
|---|
| 2025.10.28 | ₩33,696 | ₩33,776 | ₩33,696 | ₩33,710 | +0.04% | 2.6만 |
|---|
| 2025.10.27 | ₩33,723 | ₩33,790 | ₩33,710 | ₩33,710 | -0.04% | 4.9만 |
|---|
| 2025.10.24 | ₩33,776 | ₩33,776 | ₩33,720 | ₩33,736 | -0.12% | 5.4만 |
|---|
| 2025.10.23 | ₩33,643 | ₩33,736 | ₩33,643 | ₩33,723 | +0.24% | 4만 |
|---|
| 2025.10.22 | ₩33,656 | ₩33,776 | ₩33,643 | ₩33,696 | +0.12% | 2.8만 |
|---|
| 2025.10.21 | ₩33,736 | ₩33,763 | ₩33,677 | ₩33,723 | -0.04% | 7.3만 |
|---|
| 2025.10.20 | ₩33,696 | ₩33,736 | ₩33,669 | ₩33,723 | +0.08% | 4.1만 |
|---|
| 2025.10.17 | ₩33,616 | ₩33,687 | ₩33,603 | ₩33,629 | +0.04% | 4.2만 |
|---|
| 2025.10.16 | ₩33,656 | ₩33,696 | ₩33,603 | ₩33,656 | 0.00% | 8.3만 |
|---|
| 2025.10.15 | ₩33,683 | ₩33,683 | ₩33,576 | ₩33,602 | -0.24% | 6.1만 |
|---|
| 2025.10.14 | ₩33,643 | ₩33,643 | ₩33,549 | ₩33,616 | -0.08% | 5.6만 |
|---|
| 2025.10.13 | ₩33,656 | ₩33,669 | ₩33,562 | ₩33,643 | -0.04% | 1.9만 |
|---|
| 2025.10.10 | ₩33,683 | ₩33,709 | ₩33,536 | ₩33,536 | -0.44% | 4.2만 |
|---|
