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 | ₩29,913 | ₩30,033 | ₩29,739 | ₩29,886 | -0.09% | 18.1만 |
| 2026.10.08 | ₩29,940 | ₩30,113 | ₩29,859 | ₩29,859 | -0.27% | 44.6만 |
| 2026.10.07 | ₩29,792 | ₩30,113 | ₩29,792 | ₩30,113 | +1.08% | 21.9만 |
| 2026.10.06 | ₩30,354 | ₩30,381 | ₩30,047 | ₩30,073 | -0.93% | 17만 |
| 2026.10.05 | ₩30,528 | ₩30,528 | ₩30,140 | ₩30,301 | -0.74% | 14.4만 |
| 2026.10.02 | ₩30,488 | ₩30,889 | ₩30,194 | ₩30,448 | -0.13% | 8.7만 |
| 2026.10.01 | ₩30,434 | ₩30,796 | ₩30,314 | ₩30,568 | +0.44% | 18.8만 |
| 2026.09.30 | ₩30,649 | ₩30,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,582 |
| -0.22% |
| 31.9만 |
| 2026.09.29 | ₩31,505 | ₩31,531 | ₩30,916 | ₩31,144 | -1.15% | 35.8만 |
|---|
| 2026.09.28 | ₩31,438 | ₩31,692 | ₩31,050 | ₩31,438 | 0.00% | 11.2만 |
|---|
| 2026.09.25 | ₩31,598 | ₩31,746 | ₩31,317 | ₩31,505 | -0.30% | 12.3만 |
|---|
| 2026.09.24 | ₩32,040 | ₩32,040 | ₩31,585 | ₩31,732 | -0.96% | 8.8만 |
|---|
| 2026.09.23 | ₩32,040 | ₩32,113 | ₩31,719 | ₩31,866 | -0.54% | 9.1만 |
|---|
| 2026.09.22 | ₩32,414 | ₩32,414 | ₩32,080 | ₩32,093 | -0.99% | 6.9만 |
|---|
| 2026.09.21 | ₩32,267 | ₩32,441 | ₩32,254 | ₩32,294 | +0.08% | 7.1만 |
|---|
| 2026.09.18 | ₩32,267 | ₩32,334 | ₩32,133 | ₩32,281 | +0.04% | 5.4만 |
|---|
| 2026.09.17 | ₩32,200 | ₩32,374 | ₩32,073 | ₩32,281 | +0.25% | 7.4만 |
|---|
| 2026.09.16 | ₩32,133 | ₩32,455 | ₩32,013 | ₩32,067 | -0.21% | 8.1만 |
|---|
| 2026.09.15 | ₩32,240 | ₩32,240 | ₩31,853 | ₩31,986 | -0.79% | 14.1만 |
|---|
| 2026.09.14 | ₩32,214 | ₩32,401 | ₩32,147 | ₩32,160 | -0.17% | 6만 |
|---|
| 2026.09.11 | ₩32,441 | ₩32,528 | ₩32,321 | ₩32,334 | -0.33% | 7.2만 |
|---|
| 2026.09.10 | ₩32,361 | ₩32,481 | ₩32,294 | ₩32,361 | 0.00% | 18.4만 |
|---|
| 2026.09.09 | ₩32,428 | ₩32,548 | ₩32,428 | ₩32,468 | +0.12% | 13.7만 |
|---|
| 2026.09.08 | ₩32,227 | ₩32,662 | ₩32,227 | ₩32,428 | +0.62% | 6.2만 |
|---|
| 2026.09.04 | ₩32,508 | ₩32,629 | ₩32,481 | ₩32,508 | 0.00% | 8.6만 |
|---|
| 2026.09.03 | ₩32,615 | ₩32,655 | ₩32,521 | ₩32,521 | -0.29% | 4.4만 |
|---|
| 2026.09.02 | ₩32,535 | ₩32,642 | ₩32,516 | ₩32,548 | +0.04% | 3.6만 |
|---|
| 2026.09.01 | ₩32,682 | ₩32,896 | ₩32,535 | ₩32,535 | -0.45% | 6.2만 |
|---|
| 2026.08.31 | ₩32,909 | ₩32,909 | ₩32,455 | ₩32,682 | -0.69% | 10.4만 |
|---|
| 2026.08.28 | ₩32,950 | ₩32,950 | ₩32,789 | ₩32,829 | -0.37% | 9만 |
|---|
| 2026.08.27 | ₩33,003 | ₩33,030 | ₩32,776 | ₩32,869 | -0.41% | 6만 |
|---|
| 2026.08.26 | ₩32,842 | ₩32,990 | ₩32,804 | ₩32,883 | +0.12% | 5.3만 |
|---|
| 2026.08.25 | ₩32,909 | ₩32,950 | ₩32,776 | ₩32,869 | -0.12% | 3.5만 |
|---|
| 2026.08.24 | ₩32,575 | ₩32,936 | ₩32,575 | ₩32,856 | +0.86% | 9.7만 |
|---|
| 2026.08.21 | ₩32,321 | ₩32,776 | ₩32,321 | ₩32,535 | +0.66% | 6.6만 |
|---|
| 2026.08.20 | ₩32,455 | ₩32,665 | ₩32,415 | ₩32,535 | +0.25% | 3.8만 |
|---|
| 2026.08.19 | ₩32,521 | ₩32,655 | ₩32,441 | ₩32,535 | +0.04% | 7.7만 |
|---|
| 2026.08.18 | ₩32,548 | ₩32,776 | ₩32,428 | ₩32,428 | -0.37% | 9.3만 |
|---|
| 2026.08.17 | ₩32,896 | ₩32,976 | ₩32,294 | ₩32,655 | -0.73% | 5.2만 |
|---|
| 2026.08.14 | ₩32,963 | ₩32,975 | ₩32,869 | ₩32,896 | -0.20% | 6.8만 |
|---|
| 2026.08.13 | ₩32,888 | ₩33,016 | ₩32,869 | ₩32,936 | +0.15% | 6.1만 |
|---|
| 2026.08.12 | ₩32,950 | ₩32,963 | ₩32,849 | ₩32,869 | -0.24% | 6.8만 |
|---|
| 2026.08.11 | ₩32,749 | ₩33,110 | ₩32,749 | ₩32,883 | +0.41% | 5만 |
|---|
| 2026.08.10 | ₩33,110 | ₩33,110 | ₩32,869 | ₩33,003 | -0.32% | 8.4만 |
|---|
| 2026.08.07 | ₩33,097 | ₩33,137 | ₩33,003 | ₩33,057 | -0.12% | 4.2만 |
|---|
| 2026.08.06 | ₩33,244 | ₩33,264 | ₩32,990 | ₩33,016 | -0.68% | 8.5만 |
|---|
| 2026.08.05 | ₩33,378 | ₩33,418 | ₩33,244 | ₩33,257 | -0.36% | 5.5만 |
|---|
| 2026.08.04 | ₩33,217 | ₩33,471 | ₩33,217 | ₩33,404 | +0.56% | 14.9만 |
|---|
| 2026.08.03 | ₩33,177 | ₩33,351 | ₩33,003 | ₩33,337 | +0.48% | 4.9만 |
|---|
| 2026.07.31 | ₩33,177 | ₩33,324 | ₩33,123 | ₩33,324 | +0.44% | 9.2만 |
|---|
| 2026.07.30 | ₩33,043 | ₩33,217 | ₩33,043 | ₩33,217 | +0.53% | 6.5만 |
|---|
| 2026.07.29 | ₩33,190 | ₩33,190 | ₩32,976 | ₩32,990 | -0.60% | 7.2만 |
|---|
| 2026.07.28 | ₩33,150 | ₩33,204 | ₩33,110 | ₩33,110 | -0.12% | 6.3만 |
|---|
| 2026.07.27 | ₩32,856 | ₩33,271 | ₩32,548 | ₩33,110 | +0.77% | 3.8만 |
|---|
| 2026.07.24 | ₩33,150 | ₩33,270 | ₩33,110 | ₩33,137 | -0.04% | 6.4만 |
|---|
| 2026.07.23 | ₩33,271 | ₩33,283 | ₩33,030 | ₩33,030 | -0.72% | 5.1만 |
|---|
| 2026.07.22 | ₩33,351 | ₩33,351 | ₩33,271 | ₩33,300 | -0.15% | 3.4만 |
|---|
| 2026.07.21 | ₩33,351 | ₩33,391 | ₩33,311 | ₩33,311 | -0.12% | 4.8만 |
|---|
| 2026.07.20 | ₩33,311 | ₩33,404 | ₩33,311 | ₩33,337 | +0.08% | 6만 |
|---|
| 2026.07.17 | ₩33,351 | ₩33,404 | ₩33,244 | ₩33,404 | +0.16% | 16.1만 |
|---|
| 2026.07.16 | ₩33,351 | ₩33,418 | ₩33,311 | ₩33,337 | -0.04% | 3.6만 |
|---|
| 2026.07.15 | ₩33,418 | ₩33,444 | ₩33,351 | ₩33,351 | -0.20% | 4.7만 |
|---|
| 2026.07.14 | ₩33,311 | ₩33,418 | ₩33,311 | ₩33,337 | +0.08% | 3.9만 |
|---|
| 2026.07.13 | ₩33,378 | ₩33,378 | ₩33,271 | ₩33,311 | -0.20% | 4.1만 |
|---|
| 2026.07.10 | ₩33,364 | ₩33,391 | ₩33,291 | ₩33,378 | +0.04% | 7만 |
|---|
| 2026.07.09 | ₩33,284 | ₩33,364 | ₩33,257 | ₩33,284 | 0.00% | 6.1만 |
|---|
| 2026.07.08 | ₩33,498 | ₩33,498 | ₩33,284 | ₩33,284 | -0.64% | 9.9만 |
|---|
| 2026.07.07 | ₩33,431 | ₩33,484 | ₩33,404 | ₩33,445 | +0.04% | 3만 |
|---|
| 2026.07.06 | ₩33,404 | ₩33,458 | ₩33,404 | ₩33,458 | +0.16% | 3.1만 |
|---|
| 2026.07.02 | ₩33,297 | ₩33,538 | ₩33,083 | ₩33,431 | +0.40% | 4.6만 |
|---|
| 2026.07.01 | ₩33,330 | ₩33,498 | ₩33,311 | ₩33,498 | +0.50% | 4.3만 |
|---|
| 2026.06.30 | ₩33,083 | ₩33,378 | ₩33,083 | ₩33,337 | +0.77% | 48.8만 |
|---|
| 2026.06.29 | ₩33,458 | ₩33,752 | ₩33,458 | ₩33,699 | +0.72% | 8.1만 |
|---|
| 2026.06.26 | ₩33,271 | ₩33,592 | ₩33,271 | ₩33,498 | +0.68% | 5.5만 |
|---|
| 2026.06.25 | ₩33,337 | ₩33,592 | ₩32,816 | ₩33,511 | +0.52% | 11.2만 |
|---|
| 2026.06.24 | ₩33,164 | ₩33,578 | ₩31,438 | ₩33,565 | +1.21% | 8.5만 |
|---|
| 2026.06.23 | ₩33,391 | ₩33,498 | ₩33,391 | ₩33,445 | +0.16% | 6.1만 |
|---|
| 2026.06.22 | ₩33,538 | ₩33,538 | ₩33,391 | ₩33,391 | -0.44% | 6.3만 |
|---|
| 2026.06.18 | ₩33,485 | ₩33,578 | ₩33,445 | ₩33,538 | +0.16% | 19.5만 |
|---|
| 2026.06.17 | ₩33,498 | ₩33,525 | ₩33,471 | ₩33,485 | -0.04% | 3.8만 |
|---|
| 2026.06.16 | ₩33,485 | ₩33,565 | ₩33,458 | ₩33,498 | +0.04% | 4.5만 |
|---|
| 2026.06.15 | ₩33,445 | ₩33,531 | ₩33,445 | ₩33,525 | +0.24% | 5.8만 |
|---|
| 2026.06.12 | ₩33,485 | ₩33,538 | ₩33,445 | ₩33,511 | +0.08% | 4.3만 |
|---|
| 2026.06.11 | ₩33,478 | ₩33,525 | ₩33,404 | ₩33,471 | -0.02% | 5.8만 |
|---|
| 2026.06.10 | ₩33,418 | ₩33,498 | ₩33,391 | ₩33,431 | +0.04% | 5.3만 |
|---|
| 2026.06.09 | ₩33,324 | ₩33,552 | ₩33,311 | ₩33,445 | +0.36% | 16만 |
|---|
| 2026.06.08 | ₩33,552 | ₩33,576 | ₩33,404 | ₩33,404 | -0.44% | 3.1만 |
|---|
| 2026.06.05 | ₩33,525 | ₩33,537 | ₩33,445 | ₩33,471 | -0.16% | 3.8만 |
|---|
| 2026.06.04 | ₩33,498 | ₩33,554 | ₩33,498 | ₩33,552 | +0.16% | 2.5만 |
|---|
| 2026.06.03 | ₩33,592 | ₩33,672 | ₩33,485 | ₩33,498 | -0.28% | 6.3만 |
|---|
| 2026.06.02 | ₩33,445 | ₩33,699 | ₩33,445 | ₩33,592 | +0.44% | 3.1만 |
|---|
| 2026.06.01 | ₩33,458 | ₩33,662 | ₩33,458 | ₩33,645 | +0.56% | 2.6만 |
|---|
| 2026.05.29 | ₩33,685 | ₩33,685 | ₩33,578 | ₩33,578 | -0.32% | 4.6만 |
|---|
| 2026.05.28 | ₩33,605 | ₩33,672 | ₩33,605 | ₩33,645 | +0.12% | 4.5만 |
|---|
| 2026.05.27 | ₩33,592 | ₩33,645 | ₩33,592 | ₩33,605 | +0.04% | 4.6만 |
|---|
| 2026.05.26 | ₩33,057 | ₩34,341 | ₩33,057 | ₩33,645 | +1.78% | 6만 |
|---|
| 2026.05.22 | ₩32,776 | ₩33,538 | ₩32,776 | ₩33,518 | +2.27% | 4.2만 |
|---|
| 2026.05.21 | ₩33,605 | ₩33,605 | ₩33,498 | ₩33,512 | -0.28% | 14.2만 |
|---|
| 2026.05.20 | ₩33,458 | ₩33,578 | ₩33,458 | ₩33,538 | +0.24% | 5.2만 |
|---|
| 2026.05.19 | ₩33,471 | ₩33,538 | ₩33,418 | ₩33,506 | +0.10% | 16.5만 |
|---|
| 2026.05.18 | ₩33,538 | ₩33,592 | ₩33,445 | ₩33,478 | -0.18% | 6.2만 |
|---|
| 2026.05.15 | ₩33,511 | ₩33,565 | ₩33,391 | ₩33,445 | -0.20% | 8.3만 |
|---|
| 2026.05.14 | ₩33,578 | ₩33,632 | ₩33,525 | ₩33,578 | 0.00% | 2.8만 |
|---|
| 2026.05.13 | ₩33,538 | ₩33,645 | ₩33,511 | ₩33,525 | -0.04% | 2만 |
|---|
| 2026.05.12 | ₩33,565 | ₩33,644 | ₩33,511 | ₩33,538 | -0.08% | 3.3만 |
|---|
| 2026.05.11 | ₩33,645 | ₩33,672 | ₩33,565 | ₩33,592 | -0.16% | 4만 |
|---|
| 2026.05.08 | ₩33,659 | ₩33,659 | ₩33,565 | ₩33,578 | -0.24% | 4.3만 |
|---|
| 2026.05.07 | ₩33,605 | ₩33,659 | ₩33,552 | ₩33,592 | -0.04% | 2.5만 |
|---|
| 2026.05.06 | ₩33,605 | ₩33,645 | ₩33,565 | ₩33,645 | +0.12% | 4.4만 |
|---|
| 2026.05.05 | ₩33,538 | ₩33,605 | ₩33,498 | ₩33,572 | +0.10% | 7.3만 |
|---|
| 2026.05.04 | ₩33,525 | ₩33,618 | ₩33,498 | ₩33,507 | -0.05% | 5.5만 |
|---|
| 2026.05.01 | ₩33,645 | ₩33,645 | ₩33,538 | ₩33,565 | -0.24% | 3만 |
|---|
| 2026.04.30 | ₩33,605 | ₩33,605 | ₩33,485 | ₩33,592 | -0.04% | 4.3만 |
|---|
| 2026.04.29 | ₩33,659 | ₩33,659 | ₩33,498 | ₩33,538 | -0.36% | 5.1만 |
|---|
| 2026.04.28 | ₩33,618 | ₩33,671 | ₩33,552 | ₩33,598 | -0.06% | 8.8만 |
|---|
| 2026.04.27 | ₩33,632 | ₩33,699 | ₩33,552 | ₩33,685 | +0.16% | 2.7만 |
|---|
| 2026.04.24 | ₩33,538 | ₩33,632 | ₩33,538 | ₩33,604 | +0.20% | 2.4만 |
|---|
| 2026.04.23 | ₩33,618 | ₩33,632 | ₩33,525 | ₩33,578 | -0.12% | 3.5만 |
|---|
| 2026.04.22 | ₩33,498 | ₩33,618 | ₩33,498 | ₩33,592 | +0.28% | 5.5만 |
|---|
| 2026.04.21 | ₩33,485 | ₩33,589 | ₩33,485 | ₩33,500 | +0.05% | 10.4만 |
|---|
| 2026.04.20 | ₩33,605 | ₩33,652 | ₩33,471 | ₩33,485 | -0.36% | 14.3만 |
|---|
| 2026.04.17 | ₩33,725 | ₩33,725 | ₩33,592 | ₩33,605 | -0.36% | 3.4만 |
|---|
| 2026.04.16 | ₩33,712 | ₩33,725 | ₩33,578 | ₩33,645 | -0.20% | 4.4만 |
|---|
| 2026.04.15 | ₩33,699 | ₩33,712 | ₩33,578 | ₩33,672 | -0.08% | 5.6만 |
|---|
| 2026.04.14 | ₩33,552 | ₩33,672 | ₩33,498 | ₩33,672 | +0.36% | 5만 |
|---|
| 2026.04.13 | ₩33,351 | ₩33,552 | ₩33,351 | ₩33,552 | +0.60% | 3.8만 |
|---|
| 2026.04.10 | ₩33,418 | ₩33,445 | ₩33,364 | ₩33,431 | +0.04% | 5.2만 |
|---|
| 2026.04.09 | ₩33,324 | ₩33,418 | ₩33,244 | ₩33,418 | +0.28% | 7.4만 |
|---|
| 2026.04.08 | ₩33,351 | ₩33,364 | ₩33,204 | ₩33,204 | -0.44% | 0 |
|---|
| 2026.04.07 | ₩33,177 | ₩33,230 | ₩33,070 | ₩33,190 | +0.04% | 6.1만 |
|---|
| 2026.04.06 | ₩33,016 | ₩33,177 | ₩33,016 | ₩33,177 | +0.49% | 4.1만 |
|---|
| 2026.04.02 | ₩32,909 | ₩33,097 | ₩32,883 | ₩33,097 | +0.57% | 5.8만 |
|---|
| 2026.04.01 | ₩32,856 | ₩33,164 | ₩32,856 | ₩33,030 | +0.53% | 17.7만 |
|---|
| 2026.03.31 | ₩33,150 | ₩33,244 | ₩32,816 | ₩32,856 | -0.89% | 29.9만 |
|---|
| 2026.03.30 | ₩33,552 | ₩33,638 | ₩33,458 | ₩33,485 | -0.20% | 4만 |
|---|
| 2026.03.27 | ₩33,632 | ₩33,645 | ₩33,525 | ₩33,525 | -0.32% | 5.2만 |
|---|
| 2026.03.26 | ₩33,779 | ₩33,832 | ₩33,485 | ₩33,525 | -0.75% | 7.4만 |
|---|
| 2026.03.25 | ₩33,806 | ₩33,819 | ₩33,752 | ₩33,779 | -0.08% | 3.6만 |
|---|
| 2026.03.24 | ₩33,779 | ₩33,792 | ₩33,712 | ₩33,712 | -0.20% | 3.8만 |
|---|
| 2026.03.23 | ₩33,792 | ₩33,859 | ₩33,739 | ₩33,739 | -0.16% | 6.8만 |
|---|
| 2026.03.20 | ₩33,779 | ₩33,846 | ₩33,685 | ₩33,766 | -0.04% | 12.7만 |
|---|
| 2026.03.19 | ₩33,779 | ₩33,872 | ₩33,766 | ₩33,792 | +0.04% | 6.8만 |
|---|
| 2026.03.18 | ₩33,819 | ₩33,899 | ₩33,779 | ₩33,819 | 0.00% | 4.1만 |
|---|
| 2026.03.17 | ₩33,828 | ₩33,846 | ₩33,779 | ₩33,819 | -0.03% | 7.7만 |
|---|
| 2026.03.16 | ₩33,806 | ₩33,886 | ₩33,779 | ₩33,792 | -0.04% | 5.8만 |
|---|
| 2026.03.13 | ₩33,819 | ₩33,899 | ₩33,779 | ₩33,779 | -0.12% | 6.1만 |
|---|
| 2026.03.12 | ₩33,873 | ₩33,899 | ₩33,832 | ₩33,886 | +0.04% | 9.5만 |
|---|
| 2026.03.11 | ₩33,854 | ₩33,913 | ₩33,832 | ₩33,832 | -0.06% | 8.4만 |
|---|
| 2026.03.10 | ₩33,873 | ₩33,926 | ₩33,819 | ₩33,846 | -0.08% | 1 |
|---|
| 2026.03.09 | ₩33,819 | ₩33,859 | ₩33,819 | ₩33,819 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩33,832 | ₩33,859 | ₩33,832 | ₩33,832 | 0.00% | 1 |
|---|
| 2026.03.05 | ₩33,859 | ₩33,899 | ₩33,846 | ₩33,859 | 0.00% | 1 |
|---|
| 2026.03.04 | ₩33,966 | ₩33,966 | ₩33,859 | ₩33,873 | -0.28% | 1 |
|---|
| 2026.03.03 | ₩33,859 | ₩33,953 | ₩33,846 | ₩33,913 | +0.16% | 1 |
|---|
| 2026.03.02 | ₩33,846 | ₩33,993 | ₩33,819 | ₩33,966 | +0.36% | 1 |
|---|
| 2026.02.27 | ₩33,792 | ₩33,886 | ₩33,779 | ₩33,886 | +0.28% | 1 |
|---|
| 2026.02.26 | ₩33,806 | ₩33,806 | ₩33,779 | ₩33,779 | -0.08% | 2.7만 |
|---|
| 2026.02.25 | ₩33,806 | ₩33,819 | ₩33,766 | ₩33,779 | -0.08% | 1 |
|---|
| 2026.02.24 | ₩33,792 | ₩33,806 | ₩33,766 | ₩33,779 | -0.04% | 1 |
|---|
| 2026.02.23 | ₩33,792 | ₩33,806 | ₩33,752 | ₩33,752 | -0.12% | 1 |
|---|
| 2026.02.20 | ₩33,779 | ₩33,806 | ₩33,752 | ₩33,752 | -0.08% | 1.9만 |
|---|
| 2026.02.19 | ₩33,792 | ₩33,819 | ₩33,739 | ₩33,752 | -0.12% | 4.2만 |
|---|
| 2026.02.18 | ₩33,819 | ₩33,819 | ₩33,739 | ₩33,766 | -0.16% | 5만 |
|---|
| 2026.02.17 | ₩33,725 | ₩33,832 | ₩33,725 | ₩33,792 | +0.20% | 4.1만 |
|---|
| 2026.02.13 | ₩33,752 | ₩33,766 | ₩33,712 | ₩33,725 | -0.08% | 3.7만 |
|---|
| 2026.02.12 | ₩33,779 | ₩33,779 | ₩33,712 | ₩33,712 | -0.20% | 3.7만 |
|---|
| 2026.02.11 | ₩33,752 | ₩33,766 | ₩33,712 | ₩33,759 | +0.02% | 3.1만 |
|---|
| 2026.02.10 | ₩33,712 | ₩33,745 | ₩33,699 | ₩33,712 | 0.00% | 3.3만 |
|---|
| 2026.02.09 | ₩33,779 | ₩33,779 | ₩33,699 | ₩33,712 | -0.20% | 3.2만 |
|---|
| 2026.02.06 | ₩33,699 | ₩33,779 | ₩33,699 | ₩33,699 | 0.00% | 2.3만 |
|---|
| 2026.02.05 | ₩33,759 | ₩33,759 | ₩33,685 | ₩33,712 | -0.14% | 3.3만 |
|---|
| 2026.02.04 | ₩33,739 | ₩33,739 | ₩33,672 | ₩33,705 | -0.10% | 8.5만 |
|---|
| 2026.02.03 | ₩33,699 | ₩33,779 | ₩33,699 | ₩33,699 | 0.00% | 13.2만 |
|---|
| 2026.02.02 | ₩33,725 | ₩33,806 | ₩33,672 | ₩33,712 | -0.04% | 10.9만 |
|---|
| 2026.01.30 | ₩33,792 | ₩33,806 | ₩33,672 | ₩33,806 | +0.04% | 3.5만 |
|---|
| 2026.01.29 | ₩33,752 | ₩33,806 | ₩33,699 | ₩33,752 | 0.00% | 3.2만 |
|---|
| 2026.01.28 | ₩33,819 | ₩33,846 | ₩33,705 | ₩33,739 | -0.24% | 7.3만 |
|---|
| 2026.01.27 | ₩33,807 | ₩33,886 | ₩33,739 | ₩33,846 | +0.11% | 6.4만 |
|---|
| 2026.01.26 | ₩33,832 | ₩33,846 | ₩33,739 | ₩33,792 | -0.12% | 3.6만 |
|---|
| 2026.01.23 | ₩33,766 | ₩33,846 | ₩33,739 | ₩33,766 | 0.00% | 3.6만 |
|---|
| 2026.01.22 | ₩33,832 | ₩33,832 | ₩33,645 | ₩33,819 | -0.04% | 5.7만 |
|---|
| 2026.01.21 | ₩33,712 | ₩33,725 | ₩33,592 | ₩33,712 | 0.00% | 4.4만 |
|---|
| 2026.01.20 | ₩33,632 | ₩33,712 | ₩33,578 | ₩33,578 | -0.16% | 3.7만 |
|---|
| 2026.01.16 | ₩33,752 | ₩33,752 | ₩33,645 | ₩33,645 | -0.32% | 5.3만 |
|---|
| 2026.01.15 | ₩33,672 | ₩34,113 | ₩33,578 | ₩33,699 | +0.08% | 9만 |
|---|
| 2026.01.14 | ₩33,578 | ₩33,645 | ₩33,552 | ₩33,592 | +0.04% | 4만 |
|---|
| 2026.01.13 | ₩33,565 | ₩33,659 | ₩33,538 | ₩33,538 | -0.08% | 3.6만 |
|---|
| 2026.01.12 | ₩33,552 | ₩33,552 | ₩33,485 | ₩33,538 | -0.04% | 3.8만 |
|---|
| 2026.01.09 | ₩33,525 | ₩33,552 | ₩33,498 | ₩33,498 | -0.08% | 7.4만 |
|---|
| 2026.01.08 | ₩33,605 | ₩33,645 | ₩33,511 | ₩33,511 | -0.28% | 3.1만 |
|---|
| 2026.01.07 | ₩33,578 | ₩33,632 | ₩33,552 | ₩33,592 | +0.04% | 5.2만 |
|---|
| 2026.01.06 | ₩33,605 | ₩33,638 | ₩33,511 | ₩33,552 | -0.16% | 5.5만 |
|---|
| 2026.01.05 | ₩33,685 | ₩33,685 | ₩33,552 | ₩33,592 | -0.28% | 5.3만 |
|---|
| 2026.01.02 | ₩33,525 | ₩33,578 | ₩33,485 | ₩33,578 | +0.16% | 7.8만 |
|---|
| 2025.12.31 | ₩33,498 | ₩33,565 | ₩33,431 | ₩33,445 | -0.16% | 15.3만 |
|---|
| 2025.12.30 | ₩33,993 | ₩34,073 | ₩33,981 | ₩34,040 | +0.14% | 16.4만 |
|---|
| 2025.12.29 | ₩33,953 | ₩34,006 | ₩33,940 | ₩33,986 | +0.10% | 9.2만 |
|---|
| 2025.12.26 | ₩33,979 | ₩34,006 | ₩33,966 | ₩33,980 | +0.00% | 8만 |
|---|
| 2025.12.24 | ₩33,913 | ₩33,966 | ₩33,913 | ₩33,953 | +0.12% | 5.2만 |
|---|
| 2025.12.23 | ₩33,873 | ₩33,980 | ₩33,873 | ₩33,953 | +0.24% | 4.6만 |
|---|
| 2025.12.22 | ₩33,960 | ₩33,971 | ₩33,899 | ₩33,953 | -0.02% | 4.1만 |
|---|
| 2025.12.19 | ₩33,939 | ₩33,966 | ₩33,913 | ₩33,913 | -0.08% | 6.5만 |
|---|
| 2025.12.18 | ₩33,886 | ₩33,953 | ₩33,886 | ₩33,926 | +0.12% | 7.4만 |
|---|
| 2025.12.17 | ₩33,913 | ₩33,939 | ₩33,832 | ₩33,913 | 0.00% | 4.4만 |
|---|
| 2025.12.16 | ₩33,886 | ₩33,926 | ₩33,873 | ₩33,913 | +0.08% | 7.9만 |
|---|
| 2025.12.15 | ₩33,873 | ₩33,913 | ₩33,859 | ₩33,873 | 0.00% | 4.2만 |
|---|
| 2025.12.12 | ₩33,899 | ₩33,899 | ₩33,819 | ₩33,873 | -0.08% | 3.8만 |
|---|
| 2025.12.11 | ₩33,846 | ₩33,899 | ₩33,819 | ₩33,899 | +0.16% | 6만 |
|---|
| 2025.12.10 | ₩33,792 | ₩33,846 | ₩33,739 | ₩33,832 | +0.12% | 3.9만 |
|---|
| 2025.12.09 | ₩33,846 | ₩33,846 | ₩33,779 | ₩33,779 | -0.20% | 3.8만 |
|---|
| 2025.12.08 | ₩33,819 | ₩33,832 | ₩33,792 | ₩33,832 | +0.04% | 4.3만 |
|---|
| 2025.12.05 | ₩33,806 | ₩33,819 | ₩33,725 | ₩33,819 | +0.04% | 3.8만 |
|---|
| 2025.12.04 | ₩33,819 | ₩33,819 | ₩33,766 | ₩33,779 | -0.12% | 4.8만 |
|---|
| 2025.12.03 | ₩33,779 | ₩33,819 | ₩33,738 | ₩33,819 | +0.12% | 6.6만 |
|---|
| 2025.12.02 | ₩33,752 | ₩33,806 | ₩33,712 | ₩33,725 | -0.08% | 6.8만 |
|---|
| 2025.12.01 | ₩33,739 | ₩33,752 | ₩33,699 | ₩33,699 | -0.12% | 2.3만 |
|---|
| 2025.11.28 | ₩33,699 | ₩33,725 | ₩33,685 | ₩33,685 | -0.04% | 3.7만 |
|---|
| 2025.11.26 | ₩33,712 | ₩33,712 | ₩33,659 | ₩33,672 | -0.12% | 5.4만 |
|---|
| 2025.11.25 | ₩33,672 | ₩33,712 | ₩33,632 | ₩33,712 | +0.12% | 3.1만 |
|---|
| 2025.11.24 | ₩33,632 | ₩33,699 | ₩33,625 | ₩33,632 | 0.00% | 4.3만 |
|---|
| 2025.11.21 | ₩33,605 | ₩33,672 | ₩33,605 | ₩33,632 | +0.08% | 3.4만 |
|---|
| 2025.11.20 | ₩33,725 | ₩33,725 | ₩33,605 | ₩33,618 | -0.32% | 5.6만 |
|---|
| 2025.11.19 | ₩33,632 | ₩33,732 | ₩33,618 | ₩33,659 | +0.08% | 6.7만 |
|---|
| 2025.11.18 | ₩33,699 | ₩33,752 | ₩33,620 | ₩33,685 | -0.04% | 3.2만 |
|---|
| 2025.11.17 | ₩33,725 | ₩33,779 | ₩33,699 | ₩33,752 | +0.08% | 40.8만 |
|---|
| 2025.11.14 | ₩33,766 | ₩33,779 | ₩33,685 | ₩33,779 | +0.04% | 3.9만 |
|---|
| 2025.11.13 | ₩33,725 | ₩33,779 | ₩33,712 | ₩33,766 | +0.12% | 7만 |
|---|
| 2025.11.12 | ₩33,739 | ₩33,831 | ₩33,712 | ₩33,725 | -0.04% | 4.8만 |
|---|
| 2025.11.11 | ₩33,739 | ₩33,792 | ₩33,739 | ₩33,739 | 0.00% | 1.9만 |
|---|
| 2025.11.10 | ₩33,779 | ₩33,846 | ₩33,739 | ₩33,752 | -0.08% | 2.4만 |
|---|
| 2025.11.07 | ₩33,806 | ₩33,806 | ₩33,739 | ₩33,806 | 0.00% | 4.6만 |
|---|
| 2025.11.06 | ₩33,779 | ₩33,792 | ₩33,705 | ₩33,779 | 0.00% | 9.2만 |
|---|
| 2025.11.05 | ₩33,685 | ₩33,772 | ₩33,659 | ₩33,725 | +0.12% | 2.7만 |
|---|
| 2025.11.04 | ₩33,645 | ₩33,766 | ₩33,645 | ₩33,712 | +0.20% | 6.2만 |
|---|
| 2025.11.03 | ₩33,672 | ₩33,699 | ₩33,645 | ₩33,645 | -0.08% | 10만 |
|---|
| 2025.10.31 | ₩33,672 | ₩33,732 | ₩33,645 | ₩33,645 | -0.08% | 7.5만 |
|---|
| 2025.10.30 | ₩33,739 | ₩33,752 | ₩33,659 | ₩33,734 | -0.02% | 6.6만 |
|---|
| 2025.10.29 | ₩33,752 | ₩33,752 | ₩33,659 | ₩33,725 | -0.08% | 4.7만 |
|---|
| 2025.10.28 | ₩33,685 | ₩33,766 | ₩33,685 | ₩33,699 | +0.04% | 2.6만 |
|---|
| 2025.10.27 | ₩33,712 | ₩33,779 | ₩33,699 | ₩33,699 | -0.04% | 4.9만 |
|---|
| 2025.10.24 | ₩33,766 | ₩33,766 | ₩33,709 | ₩33,725 | -0.12% | 5.4만 |
|---|
| 2025.10.23 | ₩33,632 | ₩33,725 | ₩33,632 | ₩33,712 | +0.24% | 4만 |
|---|
| 2025.10.22 | ₩33,645 | ₩33,766 | ₩33,632 | ₩33,685 | +0.12% | 2.8만 |
|---|
| 2025.10.21 | ₩33,725 | ₩33,752 | ₩33,667 | ₩33,712 | -0.04% | 7.3만 |
|---|
| 2025.10.20 | ₩33,685 | ₩33,725 | ₩33,659 | ₩33,712 | +0.08% | 4.1만 |
|---|
| 2025.10.17 | ₩33,605 | ₩33,676 | ₩33,592 | ₩33,618 | +0.04% | 4.2만 |
|---|
| 2025.10.16 | ₩33,645 | ₩33,685 | ₩33,593 | ₩33,645 | 0.00% | 8.3만 |
|---|
| 2025.10.15 | ₩33,672 | ₩33,672 | ₩33,565 | ₩33,592 | -0.24% | 6.1만 |
|---|
| 2025.10.14 | ₩33,632 | ₩33,632 | ₩33,538 | ₩33,605 | -0.08% | 5.6만 |
|---|
| 2025.10.13 | ₩33,645 | ₩33,659 | ₩33,552 | ₩33,632 | -0.04% | 1.9만 |
|---|
| 2025.10.10 | ₩33,672 | ₩33,699 | ₩33,525 | ₩33,525 | -0.44% | 4.2만 |
|---|
