시장 데이터를 불러오는 중
Morgan Stanley Depositary Shares, each representing 1/1,000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock, Series K · MS-PK · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,653 | ₩27,774 | ₩27,493 | ₩27,653 | 0.00% | 20.1만 |
| 2026.10.08 | ₩27,519 | ₩27,680 | ₩27,519 | ₩27,640 | +0.44% | 20.1만 |
| 2026.10.07 | ₩27,613 | ₩27,627 | ₩27,238 | ₩27,560 | -0.19% | 27.2만 |
| 2026.10.06 | ₩27,734 | ₩27,962 | ₩27,694 | ₩27,734 | 0.00% | 13.1만 |
| 2026.10.05 | ₩27,949 | ₩28,029 | ₩27,680 | ₩27,774 | -0.62% | 14.2만 |
| 2026.10.02 | ₩28,230 | ₩28,565 | ₩28,009 | ₩28,069 | -0.57% | 11.9만 |
| 2026.10.01 | ₩27,707 | ₩28,351 | ₩27,707 | ₩28,136 | +1.55% | 25.2만 |
| 2026.09.30 | ₩28,431 | ₩28,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,922 |
| ₩27,975 |
| -1.60% |
| 29.9만 |
| 2026.09.29 | ₩28,914 | ₩28,968 | ₩28,579 | ₩28,726 | -0.65% | 16.1만 |
|---|
| 2026.09.28 | ₩28,968 | ₩29,075 | ₩28,686 | ₩28,928 | -0.14% | 11.9만 |
|---|
| 2026.09.25 | ₩29,008 | ₩29,439 | ₩28,995 | ₩29,035 | +0.09% | 8.5만 |
|---|
| 2026.09.24 | ₩29,249 | ₩29,571 | ₩29,088 | ₩29,088 | -0.55% | 8.9만 |
|---|
| 2026.09.23 | ₩29,531 | ₩29,645 | ₩29,182 | ₩29,370 | -0.54% | 10.2만 |
|---|
| 2026.09.22 | ₩29,652 | ₩29,705 | ₩29,371 | ₩29,638 | -0.05% | 8.5만 |
|---|
| 2026.09.21 | ₩29,705 | ₩29,893 | ₩29,531 | ₩29,611 | -0.32% | 7.5만 |
|---|
| 2026.09.18 | ₩29,759 | ₩29,813 | ₩29,638 | ₩29,665 | -0.32% | 9.1만 |
|---|
| 2026.09.17 | ₩29,853 | ₩29,987 | ₩29,719 | ₩29,786 | -0.22% | 10.1만 |
|---|
| 2026.09.16 | ₩29,477 | ₩30,027 | ₩29,397 | ₩29,679 | +0.68% | 16.4만 |
|---|
| 2026.09.15 | ₩29,437 | ₩29,504 | ₩29,196 | ₩29,384 | -0.18% | 26.8만 |
|---|
| 2026.09.14 | ₩29,477 | ₩29,598 | ₩29,384 | ₩29,384 | -0.32% | 7.6만 |
|---|
| 2026.09.11 | ₩29,585 | ₩29,759 | ₩29,477 | ₩29,477 | -0.36% | 9.1만 |
|---|
| 2026.09.10 | ₩29,585 | ₩29,652 | ₩29,464 | ₩29,504 | -0.27% | 13.9만 |
|---|
| 2026.09.09 | ₩29,638 | ₩29,839 | ₩29,598 | ₩29,692 | +0.18% | 17.7만 |
|---|
| 2026.09.08 | ₩29,638 | ₩29,839 | ₩29,625 | ₩29,679 | +0.14% | 11.2만 |
|---|
| 2026.09.04 | ₩29,544 | ₩29,745 | ₩29,544 | ₩29,625 | +0.27% | 11만 |
|---|
| 2026.09.03 | ₩29,987 | ₩29,987 | ₩29,518 | ₩29,571 | -1.39% | 7.1만 |
|---|
| 2026.09.02 | ₩29,866 | ₩29,941 | ₩29,719 | ₩29,853 | -0.04% | 13만 |
|---|
| 2026.09.01 | ₩30,041 | ₩30,175 | ₩29,666 | ₩29,826 | -0.71% | 7.6만 |
|---|
| 2026.08.31 | ₩30,054 | ₩30,161 | ₩29,974 | ₩30,135 | +0.27% | 9.2만 |
|---|
| 2026.08.28 | ₩30,202 | ₩30,228 | ₩30,054 | ₩30,228 | +0.09% | 10.6만 |
|---|
| 2026.08.27 | ₩30,067 | ₩30,309 | ₩30,027 | ₩30,242 | +0.58% | 15.2만 |
|---|
| 2026.08.26 | ₩30,027 | ₩30,148 | ₩30,027 | ₩30,054 | +0.09% | 5.9만 |
|---|
| 2026.08.25 | ₩29,947 | ₩30,108 | ₩29,880 | ₩30,108 | +0.54% | 10.2만 |
|---|
| 2026.08.24 | ₩29,853 | ₩29,947 | ₩29,739 | ₩29,853 | 0.00% | 14.7만 |
|---|
| 2026.08.21 | ₩29,974 | ₩30,041 | ₩29,692 | ₩29,772 | -0.67% | 18.7만 |
|---|
| 2026.08.20 | ₩29,839 | ₩30,110 | ₩29,839 | ₩30,054 | +0.72% | 10.4만 |
|---|
| 2026.08.19 | ₩29,853 | ₩30,155 | ₩29,799 | ₩30,000 | +0.49% | 16.4만 |
|---|
| 2026.08.18 | ₩30,215 | ₩30,215 | ₩29,719 | ₩29,719 | -1.64% | 12.3만 |
|---|
| 2026.08.17 | ₩30,483 | ₩30,483 | ₩30,121 | ₩30,121 | -1.19% | 10.9만 |
|---|
| 2026.08.14 | ₩30,537 | ₩30,564 | ₩30,376 | ₩30,403 | -0.44% | 9.2만 |
|---|
| 2026.08.13 | ₩30,510 | ₩30,644 | ₩30,416 | ₩30,470 | -0.13% | 10.3만 |
|---|
| 2026.08.12 | ₩30,497 | ₩30,644 | ₩30,389 | ₩30,456 | -0.13% | 7.6만 |
|---|
| 2026.08.11 | ₩30,631 | ₩30,778 | ₩30,403 | ₩30,577 | -0.18% | 11.6만 |
|---|
| 2026.08.10 | ₩30,818 | ₩30,859 | ₩30,550 | ₩30,698 | -0.39% | 8.8만 |
|---|
| 2026.08.07 | ₩30,845 | ₩30,926 | ₩30,765 | ₩30,818 | -0.09% | 5.4만 |
|---|
| 2026.08.06 | ₩30,926 | ₩30,984 | ₩30,738 | ₩30,765 | -0.52% | 4.1만 |
|---|
| 2026.08.05 | ₩31,140 | ₩31,154 | ₩30,939 | ₩30,939 | -0.65% | 5.2만 |
|---|
| 2026.08.04 | ₩31,033 | ₩31,140 | ₩31,006 | ₩31,087 | +0.17% | 7.8만 |
|---|
| 2026.08.03 | ₩31,154 | ₩31,154 | ₩30,973 | ₩31,033 | -0.39% | 4.1만 |
|---|
| 2026.07.31 | ₩30,832 | ₩31,087 | ₩30,751 | ₩31,087 | +0.83% | 10.6만 |
|---|
| 2026.07.30 | ₩30,725 | ₩30,859 | ₩30,725 | ₩30,832 | +0.35% | 4.1만 |
|---|
| 2026.07.29 | ₩30,738 | ₩30,859 | ₩30,631 | ₩30,765 | +0.09% | 8.1만 |
|---|
| 2026.07.28 | ₩30,845 | ₩30,912 | ₩30,765 | ₩30,778 | -0.22% | 6.6만 |
|---|
| 2026.07.27 | ₩30,899 | ₩30,926 | ₩30,792 | ₩30,845 | -0.17% | 5.4만 |
|---|
| 2026.07.24 | ₩30,805 | ₩30,979 | ₩30,778 | ₩30,778 | -0.09% | 8.9만 |
|---|
| 2026.07.23 | ₩31,127 | ₩31,228 | ₩30,765 | ₩30,805 | -1.03% | 23.6만 |
|---|
| 2026.07.22 | ₩31,328 | ₩31,395 | ₩31,281 | ₩31,301 | -0.09% | 4.3만 |
|---|
| 2026.07.21 | ₩31,449 | ₩31,516 | ₩31,382 | ₩31,382 | -0.21% | 5만 |
|---|
| 2026.07.20 | ₩31,569 | ₩31,569 | ₩31,435 | ₩31,489 | -0.25% | 5.9만 |
|---|
| 2026.07.17 | ₩31,409 | ₩31,543 | ₩31,395 | ₩31,516 | +0.34% | 6.1만 |
|---|
| 2026.07.16 | ₩31,409 | ₩31,569 | ₩31,382 | ₩31,449 | +0.13% | 5.4만 |
|---|
| 2026.07.15 | ₩31,502 | ₩31,583 | ₩31,382 | ₩31,569 | +0.21% | 6.1만 |
|---|
| 2026.07.14 | ₩31,301 | ₩31,516 | ₩31,248 | ₩31,368 | +0.21% | 7.7만 |
|---|
| 2026.07.13 | ₩31,248 | ₩31,301 | ₩31,207 | ₩31,268 | +0.06% | 3.2만 |
|---|
| 2026.07.10 | ₩31,274 | ₩31,382 | ₩31,248 | ₩31,308 | +0.11% | 6.7만 |
|---|
| 2026.07.09 | ₩31,301 | ₩31,395 | ₩31,261 | ₩31,315 | +0.04% | 4.7만 |
|---|
| 2026.07.08 | ₩31,502 | ₩31,583 | ₩31,274 | ₩31,328 | -0.55% | 4.9만 |
|---|
| 2026.07.07 | ₩31,623 | ₩31,637 | ₩31,435 | ₩31,435 | -0.59% | 2.5만 |
|---|
| 2026.07.06 | ₩31,623 | ₩31,650 | ₩31,476 | ₩31,569 | -0.17% | 5.5만 |
|---|
| 2026.07.02 | ₩31,704 | ₩31,757 | ₩31,623 | ₩31,677 | -0.08% | 3.1만 |
|---|
| 2026.07.01 | ₩31,583 | ₩31,677 | ₩31,549 | ₩31,623 | +0.13% | 2.9만 |
|---|
| 2026.06.30 | ₩31,824 | ₩31,824 | ₩31,516 | ₩31,596 | -0.72% | 50.1만 |
|---|
| 2026.06.29 | ₩31,717 | ₩32,146 | ₩31,717 | ₩31,999 | +0.89% | 10.3만 |
|---|
| 2026.06.26 | ₩31,502 | ₩31,811 | ₩31,502 | ₩31,730 | +0.72% | 9.9만 |
|---|
| 2026.06.25 | ₩31,583 | ₩31,730 | ₩31,583 | ₩31,623 | +0.13% | 10.5만 |
|---|
| 2026.06.24 | ₩31,623 | ₩31,818 | ₩31,583 | ₩31,583 | -0.13% | 7.6만 |
|---|
| 2026.06.23 | ₩31,435 | ₩31,643 | ₩31,435 | ₩31,596 | +0.51% | 12.1만 |
|---|
| 2026.06.22 | ₩31,824 | ₩31,824 | ₩31,596 | ₩31,623 | -0.63% | 6.7만 |
|---|
| 2026.06.18 | ₩31,704 | ₩31,810 | ₩31,677 | ₩31,757 | +0.17% | 4.2만 |
|---|
| 2026.06.17 | ₩31,757 | ₩31,851 | ₩31,650 | ₩31,650 | -0.34% | 5.2만 |
|---|
| 2026.06.16 | ₩31,918 | ₩31,918 | ₩31,704 | ₩31,784 | -0.42% | 4.7만 |
|---|
| 2026.06.15 | ₩31,717 | ₩31,905 | ₩31,692 | ₩31,797 | +0.25% | 2.3만 |
|---|
| 2026.06.12 | ₩31,717 | ₩31,717 | ₩31,583 | ₩31,663 | -0.17% | 2.6만 |
|---|
| 2026.06.11 | ₩31,529 | ₩31,717 | ₩31,516 | ₩31,610 | +0.26% | 5.8만 |
|---|
| 2026.06.10 | ₩31,456 | ₩31,583 | ₩31,422 | ₩31,516 | +0.19% | 6.6만 |
|---|
| 2026.06.09 | ₩31,623 | ₩31,623 | ₩31,395 | ₩31,502 | -0.38% | 9.2만 |
|---|
| 2026.06.08 | ₩31,757 | ₩31,771 | ₩31,556 | ₩31,569 | -0.59% | 4.8만 |
|---|
| 2026.06.05 | ₩31,704 | ₩31,757 | ₩31,623 | ₩31,677 | -0.08% | 5만 |
|---|
| 2026.06.04 | ₩31,623 | ₩31,838 | ₩31,623 | ₩31,771 | +0.47% | 3.6만 |
|---|
| 2026.06.03 | ₩31,878 | ₩31,895 | ₩31,610 | ₩31,670 | -0.65% | 7.2만 |
|---|
| 2026.06.02 | ₩31,865 | ₩31,945 | ₩31,824 | ₩31,905 | +0.13% | 4.9만 |
|---|
| 2026.06.01 | ₩31,878 | ₩31,958 | ₩31,797 | ₩31,945 | +0.21% | 5.9만 |
|---|
| 2026.05.29 | ₩31,999 | ₩32,025 | ₩31,878 | ₩31,878 | -0.38% | 4.4만 |
|---|
| 2026.05.28 | ₩31,838 | ₩31,999 | ₩31,811 | ₩31,972 | +0.42% | 5.2만 |
|---|
| 2026.05.27 | ₩31,784 | ₩31,958 | ₩31,663 | ₩31,858 | +0.23% | 4.6만 |
|---|
| 2026.05.26 | ₩31,771 | ₩31,838 | ₩31,610 | ₩31,838 | +0.21% | 5.8만 |
|---|
| 2026.05.22 | ₩31,663 | ₩31,757 | ₩31,529 | ₩31,596 | -0.21% | 6.8만 |
|---|
| 2026.05.21 | ₩31,811 | ₩31,811 | ₩31,516 | ₩31,650 | -0.51% | 5.3만 |
|---|
| 2026.05.20 | ₩31,596 | ₩31,826 | ₩31,596 | ₩31,777 | +0.57% | 4만 |
|---|
| 2026.05.19 | ₩31,784 | ₩31,851 | ₩31,596 | ₩31,596 | -0.59% | 5.9만 |
|---|
| 2026.05.18 | ₩31,999 | ₩32,079 | ₩31,878 | ₩31,945 | -0.17% | 5.2만 |
|---|
| 2026.05.15 | ₩32,160 | ₩32,160 | ₩31,972 | ₩31,972 | -0.58% | 3.7만 |
|---|
| 2026.05.14 | ₩32,253 | ₩32,401 | ₩32,200 | ₩32,253 | 0.00% | 3.9만 |
|---|
| 2026.05.13 | ₩32,401 | ₩32,441 | ₩32,186 | ₩32,240 | -0.50% | 5.9만 |
|---|
| 2026.05.12 | ₩32,481 | ₩32,481 | ₩32,361 | ₩32,361 | -0.37% | 3.1만 |
|---|
| 2026.05.11 | ₩32,508 | ₩32,522 | ₩32,428 | ₩32,481 | -0.08% | 2만 |
|---|
| 2026.05.08 | ₩32,548 | ₩32,575 | ₩32,401 | ₩32,455 | -0.29% | 5.4만 |
|---|
| 2026.05.07 | ₩32,535 | ₩32,616 | ₩32,468 | ₩32,548 | +0.04% | 4.1만 |
|---|
| 2026.05.06 | ₩32,508 | ₩32,562 | ₩32,361 | ₩32,468 | -0.12% | 3.1만 |
|---|
| 2026.05.05 | ₩32,522 | ₩32,522 | ₩32,334 | ₩32,414 | -0.33% | 3.4만 |
|---|
| 2026.05.04 | ₩32,481 | ₩32,562 | ₩32,307 | ₩32,455 | -0.08% | 5만 |
|---|
| 2026.05.01 | ₩32,455 | ₩32,642 | ₩32,455 | ₩32,535 | +0.25% | 4.4만 |
|---|
| 2026.04.30 | ₩32,508 | ₩32,562 | ₩32,347 | ₩32,455 | -0.17% | 5.3만 |
|---|
| 2026.04.29 | ₩32,481 | ₩32,508 | ₩32,321 | ₩32,428 | -0.17% | 4.3만 |
|---|
| 2026.04.28 | ₩32,542 | ₩32,589 | ₩32,468 | ₩32,548 | +0.02% | 3.8만 |
|---|
| 2026.04.27 | ₩32,683 | ₩32,696 | ₩32,548 | ₩32,548 | -0.41% | 6.4만 |
|---|
| 2026.04.24 | ₩32,495 | ₩32,683 | ₩32,469 | ₩32,656 | +0.50% | 4.4만 |
|---|
| 2026.04.23 | ₩32,548 | ₩32,596 | ₩32,455 | ₩32,528 | -0.06% | 2.7만 |
|---|
| 2026.04.22 | ₩32,580 | ₩32,656 | ₩32,468 | ₩32,562 | -0.06% | 4.1만 |
|---|
| 2026.04.21 | ₩32,642 | ₩32,642 | ₩32,468 | ₩32,522 | -0.37% | 4.4만 |
|---|
| 2026.04.20 | ₩32,589 | ₩32,696 | ₩32,388 | ₩32,669 | +0.25% | 4.4만 |
|---|
| 2026.04.17 | ₩32,455 | ₩32,683 | ₩32,455 | ₩32,589 | +0.41% | 4.3만 |
|---|
| 2026.04.16 | ₩32,414 | ₩32,508 | ₩32,361 | ₩32,374 | -0.12% | 6.2만 |
|---|
| 2026.04.15 | ₩32,361 | ₩32,508 | ₩32,253 | ₩32,481 | +0.37% | 5.5만 |
|---|
| 2026.04.14 | ₩32,119 | ₩32,280 | ₩31,985 | ₩32,253 | +0.42% | 5.2만 |
|---|
| 2026.04.13 | ₩31,972 | ₩32,052 | ₩31,878 | ₩32,052 | +0.25% | 3.7만 |
|---|
| 2026.04.10 | ₩31,757 | ₩31,918 | ₩31,677 | ₩31,918 | +0.51% | 4.8만 |
|---|
| 2026.04.09 | ₩31,690 | ₩31,838 | ₩31,650 | ₩31,838 | +0.47% | 3.3만 |
|---|
| 2026.04.08 | ₩31,730 | ₩31,838 | ₩31,664 | ₩31,784 | +0.17% | 0 |
|---|
| 2026.04.07 | ₩31,556 | ₩31,583 | ₩31,395 | ₩31,569 | +0.04% | 4.5만 |
|---|
| 2026.04.06 | ₩31,449 | ₩31,596 | ₩31,395 | ₩31,583 | +0.43% | 6.8만 |
|---|
| 2026.04.02 | ₩31,274 | ₩31,556 | ₩31,207 | ₩31,556 | +0.90% | 5.5만 |
|---|
| 2026.04.01 | ₩31,355 | ₩31,918 | ₩31,355 | ₩31,402 | +0.15% | 5.7만 |
|---|
| 2026.03.31 | ₩31,489 | ₩31,784 | ₩31,207 | ₩31,342 | -0.47% | 29만 |
|---|
| 2026.03.30 | ₩32,186 | ₩32,388 | ₩31,824 | ₩31,945 | -0.75% | 10.6만 |
|---|
| 2026.03.27 | ₩32,240 | ₩32,260 | ₩32,119 | ₩32,133 | -0.33% | 3.4만 |
|---|
| 2026.03.26 | ₩32,267 | ₩32,638 | ₩32,267 | ₩32,321 | +0.17% | 6.3만 |
|---|
| 2026.03.25 | ₩32,399 | ₩32,723 | ₩32,361 | ₩32,388 | -0.03% | 5만 |
|---|
| 2026.03.24 | ₩32,388 | ₩32,535 | ₩32,213 | ₩32,307 | -0.25% | 4.8만 |
|---|
| 2026.03.23 | ₩32,435 | ₩32,589 | ₩32,321 | ₩32,414 | -0.06% | 3.4만 |
|---|
| 2026.03.20 | ₩32,414 | ₩32,522 | ₩32,200 | ₩32,266 | -0.46% | 12.6만 |
|---|
| 2026.03.19 | ₩32,522 | ₩32,602 | ₩32,388 | ₩32,508 | -0.04% | 6.8만 |
|---|
| 2026.03.18 | ₩32,703 | ₩32,763 | ₩32,535 | ₩32,535 | -0.51% | 3.2만 |
|---|
| 2026.03.17 | ₩32,720 | ₩32,763 | ₩32,656 | ₩32,723 | +0.01% | 3.3만 |
|---|
| 2026.03.16 | ₩32,945 | ₩32,945 | ₩32,575 | ₩32,602 | -1.04% | 5만 |
|---|
| 2026.03.13 | ₩32,911 | ₩33,058 | ₩32,575 | ₩32,575 | -1.02% | 4.5만 |
|---|
| 2026.03.12 | ₩33,031 | ₩33,125 | ₩32,884 | ₩32,892 | -0.42% | 4.1만 |
|---|
| 2026.03.11 | ₩33,152 | ₩33,152 | ₩32,978 | ₩33,004 | -0.44% | 2.8만 |
|---|
| 2026.03.10 | ₩33,072 | ₩33,192 | ₩33,058 | ₩33,092 | +0.06% | 1 |
|---|
| 2026.03.09 | ₩33,072 | ₩33,094 | ₩32,897 | ₩33,031 | -0.12% | 1 |
|---|
| 2026.03.06 | ₩33,286 | ₩33,286 | ₩33,045 | ₩33,125 | -0.48% | 1 |
|---|
| 2026.03.05 | ₩33,380 | ₩33,434 | ₩33,259 | ₩33,340 | -0.12% | 1 |
|---|
| 2026.03.04 | ₩33,447 | ₩33,447 | ₩33,313 | ₩33,393 | -0.16% | 1 |
|---|
| 2026.03.03 | ₩33,273 | ₩33,380 | ₩33,165 | ₩33,380 | +0.32% | 1 |
|---|
| 2026.03.02 | ₩33,165 | ₩33,460 | ₩33,165 | ₩33,367 | +0.61% | 1 |
|---|
| 2026.02.27 | ₩33,206 | ₩33,326 | ₩33,078 | ₩33,300 | +0.28% | 1 |
|---|
| 2026.02.26 | ₩33,393 | ₩33,393 | ₩33,259 | ₩33,273 | -0.36% | 6.9만 |
|---|
| 2026.02.25 | ₩33,300 | ₩33,393 | ₩33,259 | ₩33,353 | +0.16% | 1 |
|---|
| 2026.02.24 | ₩33,273 | ₩33,367 | ₩33,219 | ₩33,246 | -0.08% | 1 |
|---|
| 2026.02.23 | ₩33,407 | ₩33,433 | ₩33,246 | ₩33,326 | -0.24% | 1 |
|---|
| 2026.02.20 | ₩33,393 | ₩33,460 | ₩33,367 | ₩33,380 | -0.04% | 5.9만 |
|---|
| 2026.02.19 | ₩33,340 | ₩33,474 | ₩33,232 | ₩33,393 | +0.16% | 5.7만 |
|---|
| 2026.02.18 | ₩33,420 | ₩33,554 | ₩33,367 | ₩33,367 | -0.16% | 7.5만 |
|---|
| 2026.02.17 | ₩33,326 | ₩33,474 | ₩33,259 | ₩33,420 | +0.28% | 5.9만 |
|---|
| 2026.02.13 | ₩33,232 | ₩33,340 | ₩33,170 | ₩33,286 | +0.16% | 3.8만 |
|---|
| 2026.02.12 | ₩33,125 | ₩33,232 | ₩33,031 | ₩33,179 | +0.16% | 4.2만 |
|---|
| 2026.02.11 | ₩33,125 | ₩33,179 | ₩33,005 | ₩33,165 | +0.12% | 2.6만 |
|---|
| 2026.02.10 | ₩33,004 | ₩33,125 | ₩32,991 | ₩33,098 | +0.28% | 5.1만 |
|---|
| 2026.02.09 | ₩33,045 | ₩33,045 | ₩32,924 | ₩32,991 | -0.16% | 3.4만 |
|---|
| 2026.02.06 | ₩32,964 | ₩33,112 | ₩32,924 | ₩32,978 | +0.04% | 2.6만 |
|---|
| 2026.02.05 | ₩32,884 | ₩33,018 | ₩32,857 | ₩32,964 | +0.24% | 3.7만 |
|---|
| 2026.02.04 | ₩33,125 | ₩33,125 | ₩32,870 | ₩33,031 | -0.28% | 5.3만 |
|---|
| 2026.02.03 | ₩33,098 | ₩33,179 | ₩32,922 | ₩33,045 | -0.16% | 6만 |
|---|
| 2026.02.02 | ₩33,058 | ₩33,219 | ₩33,058 | ₩33,179 | +0.37% | 2.2만 |
|---|
| 2026.01.30 | ₩33,125 | ₩33,447 | ₩33,018 | ₩33,018 | -0.32% | 7.1만 |
|---|
| 2026.01.29 | ₩33,152 | ₩33,326 | ₩33,139 | ₩33,165 | +0.04% | 9.5만 |
|---|
| 2026.01.28 | ₩33,326 | ₩33,326 | ₩33,192 | ₩33,219 | -0.32% | 8.8만 |
|---|
| 2026.01.27 | ₩33,380 | ₩33,420 | ₩33,326 | ₩33,326 | -0.16% | 3.6만 |
|---|
| 2026.01.26 | ₩33,447 | ₩33,474 | ₩33,367 | ₩33,434 | -0.04% | 4.9만 |
|---|
| 2026.01.23 | ₩33,326 | ₩33,460 | ₩33,273 | ₩33,393 | +0.20% | 4.7만 |
|---|
| 2026.01.22 | ₩33,206 | ₩33,340 | ₩33,206 | ₩33,273 | +0.20% | 4.8만 |
|---|
| 2026.01.21 | ₩33,112 | ₩33,313 | ₩33,085 | ₩33,246 | +0.41% | 5만 |
|---|
| 2026.01.20 | ₩33,139 | ₩33,206 | ₩33,072 | ₩33,152 | +0.04% | 4.7만 |
|---|
| 2026.01.16 | ₩33,273 | ₩33,393 | ₩33,259 | ₩33,300 | +0.08% | 3.8만 |
|---|
| 2026.01.15 | ₩33,340 | ₩33,460 | ₩33,259 | ₩33,367 | +0.08% | 7만 |
|---|
| 2026.01.14 | ₩33,245 | ₩33,259 | ₩33,165 | ₩33,179 | -0.20% | 5.9만 |
|---|
| 2026.01.13 | ₩33,072 | ₩33,300 | ₩32,991 | ₩33,246 | +0.53% | 11.9만 |
|---|
| 2026.01.12 | ₩32,978 | ₩33,072 | ₩32,978 | ₩32,991 | +0.04% | 3.4만 |
|---|
| 2026.01.09 | ₩33,004 | ₩33,145 | ₩32,964 | ₩33,004 | 0.00% | 4.2만 |
|---|
| 2026.01.08 | ₩33,058 | ₩33,152 | ₩32,978 | ₩32,978 | -0.24% | 4.1만 |
|---|
| 2026.01.07 | ₩33,206 | ₩33,206 | ₩33,005 | ₩33,072 | -0.40% | 6만 |
|---|
| 2026.01.06 | ₩33,232 | ₩33,232 | ₩32,924 | ₩33,004 | -0.69% | 4.5만 |
|---|
| 2026.01.05 | ₩33,072 | ₩33,243 | ₩33,072 | ₩33,139 | +0.20% | 7.9만 |
|---|
| 2026.01.02 | ₩32,884 | ₩33,125 | ₩32,884 | ₩33,058 | +0.53% | 5.9만 |
|---|
| 2025.12.31 | ₩32,924 | ₩33,058 | ₩32,870 | ₩32,884 | -0.12% | 13.4만 |
|---|
| 2025.12.30 | ₩33,206 | ₩33,353 | ₩33,195 | ₩33,326 | +0.36% | 4.7만 |
|---|
| 2025.12.29 | ₩33,273 | ₩33,366 | ₩33,179 | ₩33,304 | +0.09% | 5.8만 |
|---|
| 2025.12.26 | ₩33,367 | ₩33,420 | ₩33,286 | ₩33,286 | -0.24% | 3.5만 |
|---|
| 2025.12.24 | ₩33,259 | ₩33,380 | ₩33,232 | ₩33,333 | +0.22% | 3만 |
|---|
| 2025.12.23 | ₩33,273 | ₩33,393 | ₩33,219 | ₩33,259 | -0.04% | 4만 |
|---|
| 2025.12.22 | ₩33,192 | ₩33,434 | ₩33,179 | ₩33,393 | +0.61% | 6.3만 |
|---|
| 2025.12.19 | ₩33,273 | ₩33,407 | ₩33,192 | ₩33,206 | -0.20% | 7.9만 |
|---|
| 2025.12.18 | ₩33,125 | ₩33,393 | ₩33,099 | ₩33,313 | +0.57% | 8.1만 |
|---|
| 2025.12.17 | ₩33,098 | ₩33,192 | ₩33,098 | ₩33,112 | +0.04% | 5.6만 |
|---|
| 2025.12.16 | ₩33,058 | ₩33,179 | ₩32,991 | ₩33,179 | +0.37% | 8.5만 |
|---|
| 2025.12.15 | ₩33,085 | ₩33,313 | ₩33,085 | ₩33,098 | +0.04% | 6.7만 |
|---|
| 2025.12.12 | ₩33,098 | ₩33,246 | ₩32,924 | ₩33,098 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩32,991 | ₩33,286 | ₩32,991 | ₩33,286 | +0.89% | 4.2만 |
|---|
| 2025.12.10 | ₩33,004 | ₩33,112 | ₩32,803 | ₩33,072 | +0.20% | 4.1만 |
|---|
| 2025.12.09 | ₩32,830 | ₩33,045 | ₩32,817 | ₩32,951 | +0.37% | 3.8만 |
|---|
| 2025.12.08 | ₩32,723 | ₩32,924 | ₩32,589 | ₩32,911 | +0.57% | 6.4만 |
|---|
| 2025.12.05 | ₩32,790 | ₩32,817 | ₩32,669 | ₩32,723 | -0.20% | 5.4만 |
|---|
| 2025.12.04 | ₩32,763 | ₩32,830 | ₩32,696 | ₩32,723 | -0.12% | 7.4만 |
|---|
| 2025.12.03 | ₩32,776 | ₩32,857 | ₩32,723 | ₩32,823 | +0.14% | 5.5만 |
|---|
| 2025.12.02 | ₩32,870 | ₩33,018 | ₩32,696 | ₩32,830 | -0.12% | 9.7만 |
|---|
| 2025.12.01 | ₩33,072 | ₩33,112 | ₩32,884 | ₩33,004 | -0.20% | 5.4만 |
|---|
| 2025.11.28 | ₩33,065 | ₩33,192 | ₩32,937 | ₩33,192 | +0.39% | 5.3만 |
|---|
| 2025.11.26 | ₩33,004 | ₩33,152 | ₩32,790 | ₩33,152 | +0.45% | 3.9만 |
|---|
| 2025.11.25 | ₩32,884 | ₩33,031 | ₩32,803 | ₩33,004 | +0.37% | 5만 |
|---|
| 2025.11.24 | ₩32,683 | ₩32,964 | ₩32,596 | ₩32,870 | +0.57% | 4.1만 |
|---|
| 2025.11.21 | ₩32,548 | ₩32,763 | ₩32,401 | ₩32,736 | +0.58% | 5.7만 |
|---|
| 2025.11.20 | ₩32,629 | ₩32,669 | ₩32,347 | ₩32,432 | -0.60% | 9.3만 |
|---|
| 2025.11.19 | ₩32,548 | ₩32,656 | ₩32,414 | ₩32,602 | +0.16% | 5.9만 |
|---|
| 2025.11.18 | ₩32,656 | ₩32,776 | ₩32,535 | ₩32,669 | +0.04% | 36.1만 |
|---|
| 2025.11.17 | ₩32,911 | ₩32,911 | ₩32,656 | ₩32,736 | -0.53% | 35.4만 |
|---|
| 2025.11.14 | ₩32,830 | ₩33,043 | ₩32,676 | ₩32,897 | +0.20% | 4.2만 |
|---|
| 2025.11.13 | ₩32,951 | ₩33,056 | ₩32,709 | ₩32,870 | -0.24% | 27.7만 |
|---|
| 2025.11.12 | ₩33,004 | ₩33,165 | ₩32,884 | ₩33,058 | +0.16% | 5.8만 |
|---|
| 2025.11.11 | ₩32,830 | ₩33,045 | ₩32,803 | ₩33,045 | +0.65% | 2.2만 |
|---|
| 2025.11.10 | ₩32,683 | ₩32,964 | ₩32,683 | ₩32,924 | +0.74% | 3.7만 |
|---|
| 2025.11.07 | ₩32,803 | ₩32,803 | ₩32,522 | ₩32,616 | -0.57% | 5.2만 |
|---|
| 2025.11.06 | ₩32,736 | ₩32,816 | ₩32,656 | ₩32,750 | +0.04% | 4.9만 |
|---|
| 2025.11.05 | ₩32,482 | ₩32,817 | ₩32,481 | ₩32,723 | +0.74% | 4.4만 |
|---|
| 2025.11.04 | ₩32,656 | ₩32,750 | ₩32,468 | ₩32,481 | -0.53% | 10.9만 |
|---|
| 2025.11.03 | ₩32,756 | ₩32,790 | ₩32,455 | ₩32,696 | -0.18% | 8.6만 |
|---|
| 2025.10.31 | ₩33,058 | ₩33,125 | ₩32,656 | ₩32,709 | -1.05% | 11.4만 |
|---|
| 2025.10.30 | ₩33,353 | ₩33,353 | ₩32,924 | ₩32,951 | -1.21% | 6.6만 |
|---|
| 2025.10.29 | ₩33,514 | ₩33,514 | ₩33,259 | ₩33,340 | -0.52% | 5.5만 |
|---|
| 2025.10.28 | ₩33,259 | ₩33,514 | ₩33,259 | ₩33,498 | +0.72% | 4.7만 |
|---|
| 2025.10.27 | ₩33,407 | ₩33,407 | ₩33,206 | ₩33,333 | -0.22% | 2.8만 |
|---|
| 2025.10.24 | ₩33,393 | ₩33,393 | ₩33,125 | ₩33,259 | -0.40% | 3.2만 |
|---|
| 2025.10.23 | ₩33,192 | ₩33,246 | ₩33,085 | ₩33,098 | -0.28% | 5만 |
|---|
| 2025.10.22 | ₩33,192 | ₩33,326 | ₩33,192 | ₩33,253 | +0.18% | 3.9만 |
|---|
| 2025.10.21 | ₩33,232 | ₩33,353 | ₩33,076 | ₩33,286 | +0.16% | 4만 |
|---|
| 2025.10.20 | ₩33,139 | ₩33,326 | ₩33,031 | ₩33,139 | 0.00% | 4.4만 |
|---|
| 2025.10.17 | ₩33,165 | ₩33,206 | ₩33,018 | ₩33,058 | -0.32% | 3.1만 |
|---|
| 2025.10.16 | ₩33,219 | ₩33,219 | ₩33,006 | ₩33,125 | -0.28% | 3.5만 |
|---|
| 2025.10.15 | ₩33,031 | ₩33,219 | ₩32,991 | ₩33,192 | +0.49% | 4.5만 |
|---|
| 2025.10.14 | ₩32,763 | ₩32,879 | ₩32,669 | ₩32,857 | +0.29% | 4.8만 |
|---|
| 2025.10.13 | ₩32,897 | ₩32,911 | ₩32,696 | ₩32,882 | -0.05% | 2.3만 |
|---|
| 2025.10.10 | ₩32,897 | ₩32,964 | ₩32,675 | ₩32,763 | -0.41% | 3.4만 |
|---|
