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 | ₩29,991 | ₩30,112 | ₩29,817 | ₩29,965 | -0.09% | 18.1만 |
| 2026.10.08 | ₩30,018 | ₩30,193 | ₩29,938 | ₩29,938 | -0.27% | 44.6만 |
| 2026.10.07 | ₩29,871 | ₩30,193 | ₩29,871 | ₩30,193 | +1.08% | 21.9만 |
| 2026.10.06 | ₩30,434 | ₩30,461 | ₩30,126 | ₩30,152 | -0.93% | 17만 |
| 2026.10.05 | ₩30,608 | ₩30,608 | ₩30,219 | ₩30,380 | -0.74% | 14.4만 |
| 2026.10.02 | ₩30,568 | ₩30,971 | ₩30,273 | ₩30,528 | -0.13% | 8.7만 |
| 2026.10.01 | ₩30,515 | ₩30,877 | ₩30,394 | ₩30,649 | +0.44% | 18.8만 |
| 2026.09.30 | ₩30,729 | ₩30,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,662 |
| -0.22% |
| 31.9만 |
| 2026.09.29 | ₩31,588 | ₩31,614 | ₩30,997 | ₩31,225 | -1.15% | 35.8만 |
|---|
| 2026.09.28 | ₩31,521 | ₩31,775 | ₩31,132 | ₩31,521 | 0.00% | 11.2만 |
|---|
| 2026.09.25 | ₩31,682 | ₩31,829 | ₩31,400 | ₩31,588 | -0.30% | 12.3만 |
|---|
| 2026.09.24 | ₩32,124 | ₩32,124 | ₩31,668 | ₩31,816 | -0.96% | 8.8만 |
|---|
| 2026.09.23 | ₩32,124 | ₩32,198 | ₩31,802 | ₩31,950 | -0.54% | 9.1만 |
|---|
| 2026.09.22 | ₩32,500 | ₩32,500 | ₩32,164 | ₩32,178 | -0.99% | 6.9만 |
|---|
| 2026.09.21 | ₩32,352 | ₩32,526 | ₩32,339 | ₩32,379 | +0.08% | 7.1만 |
|---|
| 2026.09.18 | ₩32,352 | ₩32,419 | ₩32,218 | ₩32,366 | +0.04% | 5.4만 |
|---|
| 2026.09.17 | ₩32,285 | ₩32,459 | ₩32,158 | ₩32,366 | +0.25% | 7.4만 |
|---|
| 2026.09.16 | ₩32,218 | ₩32,540 | ₩32,097 | ₩32,151 | -0.21% | 8.1만 |
|---|
| 2026.09.15 | ₩32,325 | ₩32,325 | ₩31,936 | ₩32,070 | -0.79% | 14.1만 |
|---|
| 2026.09.14 | ₩32,299 | ₩32,486 | ₩32,231 | ₩32,245 | -0.17% | 6만 |
|---|
| 2026.09.11 | ₩32,527 | ₩32,614 | ₩32,406 | ₩32,419 | -0.33% | 7.2만 |
|---|
| 2026.09.10 | ₩32,446 | ₩32,567 | ₩32,379 | ₩32,446 | 0.00% | 18.4만 |
|---|
| 2026.09.09 | ₩32,513 | ₩32,634 | ₩32,513 | ₩32,553 | +0.12% | 13.7만 |
|---|
| 2026.09.08 | ₩32,312 | ₩32,748 | ₩32,312 | ₩32,513 | +0.62% | 6.2만 |
|---|
| 2026.09.04 | ₩32,594 | ₩32,715 | ₩32,567 | ₩32,594 | 0.00% | 8.6만 |
|---|
| 2026.09.03 | ₩32,701 | ₩32,741 | ₩32,607 | ₩32,607 | -0.29% | 4.4만 |
|---|
| 2026.09.02 | ₩32,620 | ₩32,728 | ₩32,602 | ₩32,634 | +0.04% | 3.6만 |
|---|
| 2026.09.01 | ₩32,768 | ₩32,983 | ₩32,620 | ₩32,620 | -0.45% | 6.2만 |
|---|
| 2026.08.31 | ₩32,996 | ₩32,996 | ₩32,540 | ₩32,768 | -0.69% | 10.4만 |
|---|
| 2026.08.28 | ₩33,036 | ₩33,036 | ₩32,875 | ₩32,916 | -0.37% | 9만 |
|---|
| 2026.08.27 | ₩33,090 | ₩33,117 | ₩32,862 | ₩32,956 | -0.41% | 6만 |
|---|
| 2026.08.26 | ₩32,929 | ₩33,076 | ₩32,890 | ₩32,969 | +0.12% | 5.3만 |
|---|
| 2026.08.25 | ₩32,996 | ₩33,036 | ₩32,862 | ₩32,956 | -0.12% | 3.5만 |
|---|
| 2026.08.24 | ₩32,661 | ₩33,023 | ₩32,661 | ₩32,942 | +0.86% | 9.7만 |
|---|
| 2026.08.21 | ₩32,406 | ₩32,862 | ₩32,406 | ₩32,620 | +0.66% | 6.6만 |
|---|
| 2026.08.20 | ₩32,540 | ₩32,751 | ₩32,500 | ₩32,620 | +0.25% | 3.8만 |
|---|
| 2026.08.19 | ₩32,607 | ₩32,741 | ₩32,527 | ₩32,620 | +0.04% | 7.7만 |
|---|
| 2026.08.18 | ₩32,634 | ₩32,862 | ₩32,513 | ₩32,513 | -0.37% | 9.3만 |
|---|
| 2026.08.17 | ₩32,983 | ₩33,063 | ₩32,379 | ₩32,741 | -0.73% | 5.2만 |
|---|
| 2026.08.14 | ₩33,050 | ₩33,062 | ₩32,956 | ₩32,983 | -0.20% | 6.8만 |
|---|
| 2026.08.13 | ₩32,974 | ₩33,103 | ₩32,956 | ₩33,023 | +0.15% | 6.1만 |
|---|
| 2026.08.12 | ₩33,036 | ₩33,050 | ₩32,936 | ₩32,956 | -0.24% | 6.8만 |
|---|
| 2026.08.11 | ₩32,835 | ₩33,197 | ₩32,835 | ₩32,969 | +0.41% | 5만 |
|---|
| 2026.08.10 | ₩33,197 | ₩33,197 | ₩32,956 | ₩33,090 | -0.32% | 8.4만 |
|---|
| 2026.08.07 | ₩33,184 | ₩33,224 | ₩33,090 | ₩33,144 | -0.12% | 4.2만 |
|---|
| 2026.08.06 | ₩33,331 | ₩33,351 | ₩33,076 | ₩33,103 | -0.68% | 8.5만 |
|---|
| 2026.08.05 | ₩33,465 | ₩33,506 | ₩33,331 | ₩33,345 | -0.36% | 5.5만 |
|---|
| 2026.08.04 | ₩33,304 | ₩33,559 | ₩33,304 | ₩33,492 | +0.56% | 14.9만 |
|---|
| 2026.08.03 | ₩33,264 | ₩33,439 | ₩33,090 | ₩33,425 | +0.48% | 4.9만 |
|---|
| 2026.07.31 | ₩33,264 | ₩33,412 | ₩33,211 | ₩33,412 | +0.44% | 9.2만 |
|---|
| 2026.07.30 | ₩33,130 | ₩33,304 | ₩33,130 | ₩33,304 | +0.53% | 6.5만 |
|---|
| 2026.07.29 | ₩33,278 | ₩33,278 | ₩33,063 | ₩33,076 | -0.60% | 7.2만 |
|---|
| 2026.07.28 | ₩33,237 | ₩33,291 | ₩33,197 | ₩33,197 | -0.12% | 6.3만 |
|---|
| 2026.07.27 | ₩32,942 | ₩33,358 | ₩32,634 | ₩33,197 | +0.77% | 3.8만 |
|---|
| 2026.07.24 | ₩33,237 | ₩33,358 | ₩33,197 | ₩33,224 | -0.04% | 6.4만 |
|---|
| 2026.07.23 | ₩33,358 | ₩33,371 | ₩33,117 | ₩33,117 | -0.72% | 5.1만 |
|---|
| 2026.07.22 | ₩33,439 | ₩33,439 | ₩33,359 | ₩33,388 | -0.15% | 3.4만 |
|---|
| 2026.07.21 | ₩33,439 | ₩33,479 | ₩33,398 | ₩33,398 | -0.12% | 4.8만 |
|---|
| 2026.07.20 | ₩33,398 | ₩33,492 | ₩33,398 | ₩33,425 | +0.08% | 6만 |
|---|
| 2026.07.17 | ₩33,439 | ₩33,492 | ₩33,331 | ₩33,492 | +0.16% | 16.1만 |
|---|
| 2026.07.16 | ₩33,439 | ₩33,506 | ₩33,398 | ₩33,425 | -0.04% | 3.6만 |
|---|
| 2026.07.15 | ₩33,506 | ₩33,532 | ₩33,439 | ₩33,439 | -0.20% | 4.7만 |
|---|
| 2026.07.14 | ₩33,398 | ₩33,506 | ₩33,398 | ₩33,425 | +0.08% | 3.9만 |
|---|
| 2026.07.13 | ₩33,465 | ₩33,465 | ₩33,358 | ₩33,398 | -0.20% | 4.1만 |
|---|
| 2026.07.10 | ₩33,452 | ₩33,479 | ₩33,378 | ₩33,465 | +0.04% | 7만 |
|---|
| 2026.07.09 | ₩33,372 | ₩33,452 | ₩33,345 | ₩33,372 | 0.00% | 6.1만 |
|---|
| 2026.07.08 | ₩33,586 | ₩33,586 | ₩33,372 | ₩33,372 | -0.64% | 9.9만 |
|---|
| 2026.07.07 | ₩33,519 | ₩33,572 | ₩33,492 | ₩33,533 | +0.04% | 3만 |
|---|
| 2026.07.06 | ₩33,492 | ₩33,546 | ₩33,492 | ₩33,546 | +0.16% | 3.1만 |
|---|
| 2026.07.02 | ₩33,385 | ₩33,626 | ₩33,170 | ₩33,519 | +0.40% | 4.6만 |
|---|
| 2026.07.01 | ₩33,418 | ₩33,586 | ₩33,398 | ₩33,586 | +0.50% | 4.3만 |
|---|
| 2026.06.30 | ₩33,170 | ₩33,465 | ₩33,170 | ₩33,425 | +0.77% | 48.8만 |
|---|
| 2026.06.29 | ₩33,546 | ₩33,841 | ₩33,546 | ₩33,787 | +0.72% | 8.1만 |
|---|
| 2026.06.26 | ₩33,358 | ₩33,680 | ₩33,358 | ₩33,586 | +0.68% | 5.5만 |
|---|
| 2026.06.25 | ₩33,425 | ₩33,680 | ₩32,902 | ₩33,600 | +0.52% | 11.2만 |
|---|
| 2026.06.24 | ₩33,251 | ₩33,667 | ₩31,521 | ₩33,653 | +1.21% | 8.5만 |
|---|
| 2026.06.23 | ₩33,479 | ₩33,586 | ₩33,479 | ₩33,533 | +0.16% | 6.1만 |
|---|
| 2026.06.22 | ₩33,626 | ₩33,626 | ₩33,479 | ₩33,479 | -0.44% | 6.3만 |
|---|
| 2026.06.18 | ₩33,573 | ₩33,666 | ₩33,533 | ₩33,626 | +0.16% | 19.5만 |
|---|
| 2026.06.17 | ₩33,586 | ₩33,613 | ₩33,559 | ₩33,573 | -0.04% | 3.8만 |
|---|
| 2026.06.16 | ₩33,573 | ₩33,653 | ₩33,546 | ₩33,586 | +0.04% | 4.5만 |
|---|
| 2026.06.15 | ₩33,533 | ₩33,620 | ₩33,533 | ₩33,613 | +0.24% | 5.8만 |
|---|
| 2026.06.12 | ₩33,573 | ₩33,626 | ₩33,533 | ₩33,600 | +0.08% | 4.3만 |
|---|
| 2026.06.11 | ₩33,566 | ₩33,613 | ₩33,492 | ₩33,559 | -0.02% | 5.8만 |
|---|
| 2026.06.10 | ₩33,506 | ₩33,586 | ₩33,479 | ₩33,519 | +0.04% | 5.3만 |
|---|
| 2026.06.09 | ₩33,412 | ₩33,640 | ₩33,399 | ₩33,533 | +0.36% | 16만 |
|---|
| 2026.06.08 | ₩33,640 | ₩33,665 | ₩33,492 | ₩33,492 | -0.44% | 3.1만 |
|---|
| 2026.06.05 | ₩33,613 | ₩33,625 | ₩33,533 | ₩33,559 | -0.16% | 3.8만 |
|---|
| 2026.06.04 | ₩33,586 | ₩33,642 | ₩33,586 | ₩33,640 | +0.16% | 2.5만 |
|---|
| 2026.06.03 | ₩33,680 | ₩33,760 | ₩33,573 | ₩33,586 | -0.28% | 6.3만 |
|---|
| 2026.06.02 | ₩33,533 | ₩33,787 | ₩33,533 | ₩33,680 | +0.44% | 3.1만 |
|---|
| 2026.06.01 | ₩33,546 | ₩33,751 | ₩33,546 | ₩33,734 | +0.56% | 2.6만 |
|---|
| 2026.05.29 | ₩33,774 | ₩33,774 | ₩33,667 | ₩33,667 | -0.32% | 4.6만 |
|---|
| 2026.05.28 | ₩33,693 | ₩33,761 | ₩33,693 | ₩33,734 | +0.12% | 4.5만 |
|---|
| 2026.05.27 | ₩33,680 | ₩33,734 | ₩33,680 | ₩33,693 | +0.04% | 4.6만 |
|---|
| 2026.05.26 | ₩33,144 | ₩34,431 | ₩33,144 | ₩33,734 | +1.78% | 6만 |
|---|
| 2026.05.22 | ₩32,862 | ₩33,626 | ₩32,862 | ₩33,606 | +2.27% | 4.2만 |
|---|
| 2026.05.21 | ₩33,693 | ₩33,693 | ₩33,586 | ₩33,600 | -0.28% | 14.2만 |
|---|
| 2026.05.20 | ₩33,546 | ₩33,667 | ₩33,546 | ₩33,626 | +0.24% | 5.2만 |
|---|
| 2026.05.19 | ₩33,559 | ₩33,626 | ₩33,506 | ₩33,594 | +0.10% | 16.5만 |
|---|
| 2026.05.18 | ₩33,626 | ₩33,680 | ₩33,533 | ₩33,566 | -0.18% | 6.2만 |
|---|
| 2026.05.15 | ₩33,600 | ₩33,653 | ₩33,479 | ₩33,533 | -0.20% | 8.3만 |
|---|
| 2026.05.14 | ₩33,667 | ₩33,720 | ₩33,613 | ₩33,667 | 0.00% | 2.8만 |
|---|
| 2026.05.13 | ₩33,626 | ₩33,734 | ₩33,600 | ₩33,613 | -0.04% | 2만 |
|---|
| 2026.05.12 | ₩33,653 | ₩33,733 | ₩33,600 | ₩33,626 | -0.08% | 3.3만 |
|---|
| 2026.05.11 | ₩33,734 | ₩33,761 | ₩33,653 | ₩33,680 | -0.16% | 4만 |
|---|
| 2026.05.08 | ₩33,747 | ₩33,747 | ₩33,653 | ₩33,667 | -0.24% | 4.3만 |
|---|
| 2026.05.07 | ₩33,693 | ₩33,747 | ₩33,640 | ₩33,680 | -0.04% | 2.5만 |
|---|
| 2026.05.06 | ₩33,693 | ₩33,734 | ₩33,653 | ₩33,734 | +0.12% | 4.4만 |
|---|
| 2026.05.05 | ₩33,626 | ₩33,693 | ₩33,586 | ₩33,660 | +0.10% | 7.3만 |
|---|
| 2026.05.04 | ₩33,613 | ₩33,707 | ₩33,586 | ₩33,595 | -0.05% | 5.5만 |
|---|
| 2026.05.01 | ₩33,734 | ₩33,734 | ₩33,626 | ₩33,653 | -0.24% | 3만 |
|---|
| 2026.04.30 | ₩33,693 | ₩33,693 | ₩33,573 | ₩33,680 | -0.04% | 4.3만 |
|---|
| 2026.04.29 | ₩33,747 | ₩33,747 | ₩33,586 | ₩33,626 | -0.36% | 5.1만 |
|---|
| 2026.04.28 | ₩33,707 | ₩33,759 | ₩33,640 | ₩33,687 | -0.06% | 8.8만 |
|---|
| 2026.04.27 | ₩33,720 | ₩33,787 | ₩33,640 | ₩33,774 | +0.16% | 2.7만 |
|---|
| 2026.04.24 | ₩33,626 | ₩33,720 | ₩33,626 | ₩33,693 | +0.20% | 2.4만 |
|---|
| 2026.04.23 | ₩33,707 | ₩33,720 | ₩33,613 | ₩33,667 | -0.12% | 3.5만 |
|---|
| 2026.04.22 | ₩33,586 | ₩33,707 | ₩33,586 | ₩33,680 | +0.28% | 5.5만 |
|---|
| 2026.04.21 | ₩33,573 | ₩33,677 | ₩33,573 | ₩33,588 | +0.05% | 10.4만 |
|---|
| 2026.04.20 | ₩33,693 | ₩33,740 | ₩33,559 | ₩33,573 | -0.36% | 14.3만 |
|---|
| 2026.04.17 | ₩33,814 | ₩33,814 | ₩33,680 | ₩33,693 | -0.36% | 3.4만 |
|---|
| 2026.04.16 | ₩33,801 | ₩33,814 | ₩33,667 | ₩33,734 | -0.20% | 4.4만 |
|---|
| 2026.04.15 | ₩33,787 | ₩33,801 | ₩33,667 | ₩33,761 | -0.08% | 5.6만 |
|---|
| 2026.04.14 | ₩33,640 | ₩33,761 | ₩33,586 | ₩33,761 | +0.36% | 5만 |
|---|
| 2026.04.13 | ₩33,439 | ₩33,640 | ₩33,439 | ₩33,640 | +0.60% | 3.8만 |
|---|
| 2026.04.10 | ₩33,506 | ₩33,533 | ₩33,452 | ₩33,519 | +0.04% | 5.2만 |
|---|
| 2026.04.09 | ₩33,412 | ₩33,506 | ₩33,331 | ₩33,506 | +0.28% | 7.4만 |
|---|
| 2026.04.08 | ₩33,439 | ₩33,452 | ₩33,291 | ₩33,291 | -0.44% | 0 |
|---|
| 2026.04.07 | ₩33,264 | ₩33,318 | ₩33,157 | ₩33,278 | +0.04% | 6.1만 |
|---|
| 2026.04.06 | ₩33,103 | ₩33,264 | ₩33,103 | ₩33,264 | +0.49% | 4.1만 |
|---|
| 2026.04.02 | ₩32,996 | ₩33,184 | ₩32,969 | ₩33,184 | +0.57% | 5.8만 |
|---|
| 2026.04.01 | ₩32,942 | ₩33,251 | ₩32,942 | ₩33,117 | +0.53% | 17.7만 |
|---|
| 2026.03.31 | ₩33,237 | ₩33,331 | ₩32,902 | ₩32,942 | -0.89% | 29.9만 |
|---|
| 2026.03.30 | ₩33,640 | ₩33,727 | ₩33,546 | ₩33,573 | -0.20% | 4만 |
|---|
| 2026.03.27 | ₩33,720 | ₩33,734 | ₩33,613 | ₩33,613 | -0.32% | 5.2만 |
|---|
| 2026.03.26 | ₩33,868 | ₩33,921 | ₩33,573 | ₩33,613 | -0.75% | 7.4만 |
|---|
| 2026.03.25 | ₩33,895 | ₩33,908 | ₩33,841 | ₩33,868 | -0.08% | 3.6만 |
|---|
| 2026.03.24 | ₩33,868 | ₩33,881 | ₩33,801 | ₩33,801 | -0.20% | 3.8만 |
|---|
| 2026.03.23 | ₩33,881 | ₩33,948 | ₩33,828 | ₩33,828 | -0.16% | 6.8만 |
|---|
| 2026.03.20 | ₩33,868 | ₩33,935 | ₩33,774 | ₩33,854 | -0.04% | 12.7만 |
|---|
| 2026.03.19 | ₩33,868 | ₩33,962 | ₩33,854 | ₩33,881 | +0.04% | 6.8만 |
|---|
| 2026.03.18 | ₩33,908 | ₩33,989 | ₩33,868 | ₩33,908 | 0.00% | 4.1만 |
|---|
| 2026.03.17 | ₩33,917 | ₩33,935 | ₩33,868 | ₩33,908 | -0.03% | 7.7만 |
|---|
| 2026.03.16 | ₩33,895 | ₩33,975 | ₩33,868 | ₩33,881 | -0.04% | 5.8만 |
|---|
| 2026.03.13 | ₩33,908 | ₩33,989 | ₩33,868 | ₩33,868 | -0.12% | 6.1만 |
|---|
| 2026.03.12 | ₩33,962 | ₩33,989 | ₩33,921 | ₩33,975 | +0.04% | 9.5만 |
|---|
| 2026.03.11 | ₩33,943 | ₩34,002 | ₩33,921 | ₩33,921 | -0.06% | 8.4만 |
|---|
| 2026.03.10 | ₩33,962 | ₩34,015 | ₩33,908 | ₩33,935 | -0.08% | 1 |
|---|
| 2026.03.09 | ₩33,908 | ₩33,948 | ₩33,908 | ₩33,908 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩33,921 | ₩33,948 | ₩33,921 | ₩33,921 | 0.00% | 1 |
|---|
| 2026.03.05 | ₩33,948 | ₩33,988 | ₩33,935 | ₩33,948 | 0.00% | 1 |
|---|
| 2026.03.04 | ₩34,056 | ₩34,056 | ₩33,948 | ₩33,962 | -0.28% | 1 |
|---|
| 2026.03.03 | ₩33,948 | ₩34,042 | ₩33,935 | ₩34,002 | +0.16% | 1 |
|---|
| 2026.03.02 | ₩33,935 | ₩34,082 | ₩33,908 | ₩34,056 | +0.36% | 1 |
|---|
| 2026.02.27 | ₩33,881 | ₩33,975 | ₩33,868 | ₩33,975 | +0.28% | 1 |
|---|
| 2026.02.26 | ₩33,895 | ₩33,895 | ₩33,868 | ₩33,868 | -0.08% | 2.7만 |
|---|
| 2026.02.25 | ₩33,895 | ₩33,908 | ₩33,854 | ₩33,868 | -0.08% | 1 |
|---|
| 2026.02.24 | ₩33,881 | ₩33,895 | ₩33,854 | ₩33,868 | -0.04% | 1 |
|---|
| 2026.02.23 | ₩33,881 | ₩33,895 | ₩33,841 | ₩33,841 | -0.12% | 1 |
|---|
| 2026.02.20 | ₩33,868 | ₩33,895 | ₩33,841 | ₩33,841 | -0.08% | 1.9만 |
|---|
| 2026.02.19 | ₩33,881 | ₩33,908 | ₩33,828 | ₩33,841 | -0.12% | 4.2만 |
|---|
| 2026.02.18 | ₩33,908 | ₩33,908 | ₩33,828 | ₩33,854 | -0.16% | 5만 |
|---|
| 2026.02.17 | ₩33,814 | ₩33,921 | ₩33,814 | ₩33,881 | +0.20% | 4.1만 |
|---|
| 2026.02.13 | ₩33,841 | ₩33,854 | ₩33,801 | ₩33,814 | -0.08% | 3.7만 |
|---|
| 2026.02.12 | ₩33,868 | ₩33,868 | ₩33,801 | ₩33,801 | -0.20% | 3.7만 |
|---|
| 2026.02.11 | ₩33,841 | ₩33,854 | ₩33,801 | ₩33,848 | +0.02% | 3.1만 |
|---|
| 2026.02.10 | ₩33,801 | ₩33,834 | ₩33,787 | ₩33,801 | 0.00% | 3.3만 |
|---|
| 2026.02.09 | ₩33,868 | ₩33,868 | ₩33,787 | ₩33,801 | -0.20% | 3.2만 |
|---|
| 2026.02.06 | ₩33,787 | ₩33,868 | ₩33,787 | ₩33,787 | 0.00% | 2.3만 |
|---|
| 2026.02.05 | ₩33,848 | ₩33,848 | ₩33,774 | ₩33,801 | -0.14% | 3.3만 |
|---|
| 2026.02.04 | ₩33,828 | ₩33,828 | ₩33,761 | ₩33,794 | -0.10% | 8.5만 |
|---|
| 2026.02.03 | ₩33,787 | ₩33,868 | ₩33,787 | ₩33,787 | 0.00% | 13.2만 |
|---|
| 2026.02.02 | ₩33,814 | ₩33,895 | ₩33,761 | ₩33,801 | -0.04% | 10.9만 |
|---|
| 2026.01.30 | ₩33,881 | ₩33,895 | ₩33,761 | ₩33,895 | +0.04% | 3.5만 |
|---|
| 2026.01.29 | ₩33,841 | ₩33,895 | ₩33,787 | ₩33,841 | 0.00% | 3.2만 |
|---|
| 2026.01.28 | ₩33,908 | ₩33,935 | ₩33,794 | ₩33,828 | -0.24% | 7.3만 |
|---|
| 2026.01.27 | ₩33,896 | ₩33,975 | ₩33,828 | ₩33,935 | +0.11% | 6.4만 |
|---|
| 2026.01.26 | ₩33,921 | ₩33,935 | ₩33,828 | ₩33,881 | -0.12% | 3.6만 |
|---|
| 2026.01.23 | ₩33,854 | ₩33,935 | ₩33,828 | ₩33,854 | 0.00% | 3.6만 |
|---|
| 2026.01.22 | ₩33,921 | ₩33,921 | ₩33,734 | ₩33,908 | -0.04% | 5.7만 |
|---|
| 2026.01.21 | ₩33,801 | ₩33,814 | ₩33,680 | ₩33,801 | 0.00% | 4.4만 |
|---|
| 2026.01.20 | ₩33,720 | ₩33,801 | ₩33,667 | ₩33,667 | -0.16% | 3.7만 |
|---|
| 2026.01.16 | ₩33,841 | ₩33,841 | ₩33,734 | ₩33,734 | -0.32% | 5.3만 |
|---|
| 2026.01.15 | ₩33,761 | ₩34,203 | ₩33,667 | ₩33,787 | +0.08% | 9만 |
|---|
| 2026.01.14 | ₩33,667 | ₩33,734 | ₩33,640 | ₩33,680 | +0.04% | 4만 |
|---|
| 2026.01.13 | ₩33,653 | ₩33,747 | ₩33,626 | ₩33,626 | -0.08% | 3.6만 |
|---|
| 2026.01.12 | ₩33,640 | ₩33,640 | ₩33,573 | ₩33,626 | -0.04% | 3.8만 |
|---|
| 2026.01.09 | ₩33,613 | ₩33,640 | ₩33,586 | ₩33,586 | -0.08% | 7.4만 |
|---|
| 2026.01.08 | ₩33,693 | ₩33,734 | ₩33,600 | ₩33,600 | -0.28% | 3.1만 |
|---|
| 2026.01.07 | ₩33,667 | ₩33,720 | ₩33,640 | ₩33,680 | +0.04% | 5.2만 |
|---|
| 2026.01.06 | ₩33,693 | ₩33,727 | ₩33,600 | ₩33,640 | -0.16% | 5.5만 |
|---|
| 2026.01.05 | ₩33,774 | ₩33,774 | ₩33,640 | ₩33,680 | -0.28% | 5.3만 |
|---|
| 2026.01.02 | ₩33,613 | ₩33,667 | ₩33,573 | ₩33,667 | +0.16% | 7.8만 |
|---|
| 2025.12.31 | ₩33,586 | ₩33,653 | ₩33,519 | ₩33,533 | -0.16% | 15.3만 |
|---|
| 2025.12.30 | ₩34,082 | ₩34,163 | ₩34,070 | ₩34,129 | +0.14% | 16.4만 |
|---|
| 2025.12.29 | ₩34,042 | ₩34,096 | ₩34,029 | ₩34,076 | +0.10% | 9.2만 |
|---|
| 2025.12.26 | ₩34,069 | ₩34,096 | ₩34,056 | ₩34,069 | +0.00% | 8만 |
|---|
| 2025.12.24 | ₩34,002 | ₩34,056 | ₩34,002 | ₩34,042 | +0.12% | 5.2만 |
|---|
| 2025.12.23 | ₩33,962 | ₩34,069 | ₩33,962 | ₩34,042 | +0.24% | 4.6만 |
|---|
| 2025.12.22 | ₩34,049 | ₩34,061 | ₩33,989 | ₩34,042 | -0.02% | 4.1만 |
|---|
| 2025.12.19 | ₩34,029 | ₩34,056 | ₩34,002 | ₩34,002 | -0.08% | 6.5만 |
|---|
| 2025.12.18 | ₩33,975 | ₩34,042 | ₩33,975 | ₩34,015 | +0.12% | 7.4만 |
|---|
| 2025.12.17 | ₩34,002 | ₩34,029 | ₩33,921 | ₩34,002 | 0.00% | 4.4만 |
|---|
| 2025.12.16 | ₩33,975 | ₩34,015 | ₩33,962 | ₩34,002 | +0.08% | 7.9만 |
|---|
| 2025.12.15 | ₩33,962 | ₩34,002 | ₩33,948 | ₩33,962 | 0.00% | 4.2만 |
|---|
| 2025.12.12 | ₩33,989 | ₩33,989 | ₩33,908 | ₩33,962 | -0.08% | 3.8만 |
|---|
| 2025.12.11 | ₩33,935 | ₩33,989 | ₩33,908 | ₩33,989 | +0.16% | 6만 |
|---|
| 2025.12.10 | ₩33,881 | ₩33,935 | ₩33,828 | ₩33,921 | +0.12% | 3.9만 |
|---|
| 2025.12.09 | ₩33,935 | ₩33,935 | ₩33,868 | ₩33,868 | -0.20% | 3.8만 |
|---|
| 2025.12.08 | ₩33,908 | ₩33,921 | ₩33,881 | ₩33,921 | +0.04% | 4.3만 |
|---|
| 2025.12.05 | ₩33,895 | ₩33,908 | ₩33,814 | ₩33,908 | +0.04% | 3.8만 |
|---|
| 2025.12.04 | ₩33,908 | ₩33,908 | ₩33,854 | ₩33,868 | -0.12% | 4.8만 |
|---|
| 2025.12.03 | ₩33,868 | ₩33,908 | ₩33,827 | ₩33,908 | +0.12% | 6.6만 |
|---|
| 2025.12.02 | ₩33,841 | ₩33,895 | ₩33,801 | ₩33,814 | -0.08% | 6.8만 |
|---|
| 2025.12.01 | ₩33,828 | ₩33,841 | ₩33,787 | ₩33,787 | -0.12% | 2.3만 |
|---|
| 2025.11.28 | ₩33,787 | ₩33,814 | ₩33,774 | ₩33,774 | -0.04% | 3.7만 |
|---|
| 2025.11.26 | ₩33,801 | ₩33,801 | ₩33,747 | ₩33,761 | -0.12% | 5.4만 |
|---|
| 2025.11.25 | ₩33,761 | ₩33,801 | ₩33,720 | ₩33,801 | +0.12% | 3.1만 |
|---|
| 2025.11.24 | ₩33,720 | ₩33,787 | ₩33,714 | ₩33,720 | 0.00% | 4.3만 |
|---|
| 2025.11.21 | ₩33,693 | ₩33,761 | ₩33,693 | ₩33,720 | +0.08% | 3.4만 |
|---|
| 2025.11.20 | ₩33,814 | ₩33,814 | ₩33,693 | ₩33,707 | -0.32% | 5.6만 |
|---|
| 2025.11.19 | ₩33,720 | ₩33,821 | ₩33,707 | ₩33,747 | +0.08% | 6.7만 |
|---|
| 2025.11.18 | ₩33,787 | ₩33,841 | ₩33,708 | ₩33,774 | -0.04% | 3.2만 |
|---|
| 2025.11.17 | ₩33,814 | ₩33,868 | ₩33,787 | ₩33,841 | +0.08% | 40.8만 |
|---|
| 2025.11.14 | ₩33,854 | ₩33,868 | ₩33,774 | ₩33,868 | +0.04% | 3.9만 |
|---|
| 2025.11.13 | ₩33,814 | ₩33,868 | ₩33,801 | ₩33,854 | +0.12% | 7만 |
|---|
| 2025.11.12 | ₩33,828 | ₩33,920 | ₩33,801 | ₩33,814 | -0.04% | 4.8만 |
|---|
| 2025.11.11 | ₩33,828 | ₩33,880 | ₩33,828 | ₩33,828 | 0.00% | 1.9만 |
|---|
| 2025.11.10 | ₩33,868 | ₩33,935 | ₩33,828 | ₩33,841 | -0.08% | 2.4만 |
|---|
| 2025.11.07 | ₩33,895 | ₩33,895 | ₩33,828 | ₩33,895 | 0.00% | 4.6만 |
|---|
| 2025.11.06 | ₩33,868 | ₩33,881 | ₩33,794 | ₩33,868 | 0.00% | 9.2만 |
|---|
| 2025.11.05 | ₩33,774 | ₩33,860 | ₩33,747 | ₩33,814 | +0.12% | 2.7만 |
|---|
| 2025.11.04 | ₩33,734 | ₩33,854 | ₩33,734 | ₩33,801 | +0.20% | 6.2만 |
|---|
| 2025.11.03 | ₩33,761 | ₩33,787 | ₩33,734 | ₩33,734 | -0.08% | 10만 |
|---|
| 2025.10.31 | ₩33,761 | ₩33,821 | ₩33,734 | ₩33,734 | -0.08% | 7.5만 |
|---|
| 2025.10.30 | ₩33,828 | ₩33,841 | ₩33,747 | ₩33,822 | -0.02% | 6.6만 |
|---|
| 2025.10.29 | ₩33,841 | ₩33,841 | ₩33,747 | ₩33,814 | -0.08% | 4.7만 |
|---|
| 2025.10.28 | ₩33,774 | ₩33,854 | ₩33,774 | ₩33,787 | +0.04% | 2.6만 |
|---|
| 2025.10.27 | ₩33,801 | ₩33,868 | ₩33,787 | ₩33,787 | -0.04% | 4.9만 |
|---|
| 2025.10.24 | ₩33,854 | ₩33,854 | ₩33,797 | ₩33,814 | -0.12% | 5.4만 |
|---|
| 2025.10.23 | ₩33,720 | ₩33,814 | ₩33,720 | ₩33,801 | +0.24% | 4만 |
|---|
| 2025.10.22 | ₩33,734 | ₩33,854 | ₩33,720 | ₩33,774 | +0.12% | 2.8만 |
|---|
| 2025.10.21 | ₩33,814 | ₩33,841 | ₩33,755 | ₩33,801 | -0.04% | 7.3만 |
|---|
| 2025.10.20 | ₩33,774 | ₩33,814 | ₩33,747 | ₩33,801 | +0.08% | 4.1만 |
|---|
| 2025.10.17 | ₩33,693 | ₩33,765 | ₩33,680 | ₩33,707 | +0.04% | 4.2만 |
|---|
| 2025.10.16 | ₩33,734 | ₩33,774 | ₩33,681 | ₩33,734 | 0.00% | 8.3만 |
|---|
| 2025.10.15 | ₩33,761 | ₩33,761 | ₩33,653 | ₩33,680 | -0.24% | 6.1만 |
|---|
| 2025.10.14 | ₩33,720 | ₩33,720 | ₩33,626 | ₩33,693 | -0.08% | 5.6만 |
|---|
| 2025.10.13 | ₩33,734 | ₩33,747 | ₩33,640 | ₩33,720 | -0.04% | 1.9만 |
|---|
| 2025.10.10 | ₩33,761 | ₩33,787 | ₩33,613 | ₩33,613 | -0.44% | 4.2만 |
|---|
