시장 데이터를 불러오는 중
Morgan Stanley Depositary Shares, each representing 1/1,000th of a share of 4.250% Non-Cumulative Preferred Stock, Series O · MS-PO · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,315 | ₩20,315 | ₩20,154 | ₩20,194 | -0.59% | 17.5만 |
| 2026.10.08 | ₩20,167 | ₩20,355 | ₩20,114 | ₩20,355 | +0.93% | 22.7만 |
| 2026.10.07 | ₩20,221 | ₩20,328 | ₩20,174 | ₩20,194 | -0.13% | 16.8만 |
| 2026.10.06 | ₩20,368 | ₩20,496 | ₩20,315 | ₩20,395 | +0.13% | 15.1만 |
| 2026.10.05 | ₩20,368 | ₩20,556 | ₩20,341 | ₩20,368 | 0.00% | 10.9만 |
| 2026.10.02 | ₩20,677 | ₩20,864 | ₩20,476 | ₩20,543 | -0.65% | 19만 |
| 2026.10.01 | ₩20,476 | ₩20,690 | ₩20,315 | ₩20,596 | +0.59% | 21만 |
| 2026.09.30 | ₩20,449 | ₩20,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,663 |
| +1.05% |
| 60.3만 |
| 2026.09.29 | ₩21,146 | ₩21,146 | ₩20,797 | ₩20,945 | -0.95% | 18.1만 |
|---|
| 2026.09.28 | ₩21,039 | ₩21,186 | ₩20,878 | ₩21,079 | +0.19% | 11.6만 |
|---|
| 2026.09.25 | ₩21,186 | ₩21,213 | ₩20,985 | ₩21,052 | -0.63% | 22.1만 |
|---|
| 2026.09.24 | ₩21,213 | ₩21,496 | ₩21,106 | ₩21,213 | 0.00% | 15만 |
|---|
| 2026.09.23 | ₩21,588 | ₩21,696 | ₩21,052 | ₩21,347 | -1.12% | 19.4만 |
|---|
| 2026.09.22 | ₩21,669 | ₩21,787 | ₩21,454 | ₩21,696 | +0.12% | 14.9만 |
|---|
| 2026.09.21 | ₩21,629 | ₩21,787 | ₩21,535 | ₩21,682 | +0.25% | 10.1만 |
|---|
| 2026.09.18 | ₩21,588 | ₩21,736 | ₩21,470 | ₩21,588 | 0.00% | 13.1만 |
|---|
| 2026.09.17 | ₩21,857 | ₩21,991 | ₩21,468 | ₩21,615 | -1.10% | 12.3만 |
|---|
| 2026.09.16 | ₩21,428 | ₩21,857 | ₩21,428 | ₩21,656 | +1.06% | 7.4만 |
|---|
| 2026.09.15 | ₩21,508 | ₩21,669 | ₩21,293 | ₩21,508 | 0.00% | 29.2만 |
|---|
| 2026.09.14 | ₩21,588 | ₩21,843 | ₩21,535 | ₩21,588 | 0.00% | 9.5만 |
|---|
| 2026.09.11 | ₩21,924 | ₩21,991 | ₩21,629 | ₩21,682 | -1.10% | 16만 |
|---|
| 2026.09.10 | ₩21,495 | ₩21,830 | ₩21,468 | ₩21,790 | +1.37% | 34.8만 |
|---|
| 2026.09.09 | ₩21,696 | ₩21,776 | ₩21,508 | ₩21,723 | +0.12% | 16.5만 |
|---|
| 2026.09.08 | ₩21,629 | ₩21,909 | ₩21,548 | ₩21,776 | +0.68% | 12.3만 |
|---|
| 2026.09.04 | ₩21,682 | ₩21,843 | ₩21,454 | ₩21,656 | -0.12% | 17.6만 |
|---|
| 2026.09.03 | ₩21,723 | ₩21,971 | ₩21,562 | ₩21,682 | -0.19% | 12.5만 |
|---|
| 2026.09.02 | ₩21,656 | ₩22,528 | ₩21,588 | ₩21,642 | -0.06% | 15.2만 |
|---|
| 2026.09.01 | ₩21,870 | ₩22,011 | ₩21,535 | ₩21,656 | -0.98% | 15.4만 |
|---|
| 2026.08.31 | ₩21,964 | ₩22,125 | ₩21,803 | ₩22,018 | +0.24% | 14.8만 |
|---|
| 2026.08.28 | ₩22,058 | ₩22,152 | ₩21,964 | ₩22,031 | -0.12% | 9.7만 |
|---|
| 2026.08.27 | ₩22,232 | ₩22,313 | ₩21,977 | ₩22,018 | -0.97% | 10.3만 |
|---|
| 2026.08.26 | ₩22,286 | ₩22,379 | ₩22,205 | ₩22,232 | -0.24% | 8.3만 |
|---|
| 2026.08.25 | ₩22,246 | ₩22,420 | ₩22,125 | ₩22,353 | +0.48% | 16.5만 |
|---|
| 2026.08.24 | ₩21,830 | ₩22,165 | ₩21,830 | ₩22,165 | +1.54% | 11.7만 |
|---|
| 2026.08.21 | ₩21,977 | ₩21,987 | ₩21,776 | ₩21,803 | -0.79% | 9.9만 |
|---|
| 2026.08.20 | ₩21,977 | ₩22,102 | ₩21,886 | ₩22,071 | +0.43% | 10.9만 |
|---|
| 2026.08.19 | ₩21,736 | ₩22,085 | ₩21,663 | ₩22,058 | +1.48% | 11.6만 |
|---|
| 2026.08.18 | ₩21,816 | ₩21,846 | ₩21,454 | ₩21,615 | -0.92% | 61.2만 |
|---|
| 2026.08.17 | ₩22,071 | ₩22,071 | ₩21,749 | ₩21,870 | -0.91% | 12.2만 |
|---|
| 2026.08.14 | ₩22,004 | ₩22,098 | ₩21,964 | ₩22,044 | +0.18% | 12.6만 |
|---|
| 2026.08.13 | ₩22,044 | ₩22,125 | ₩21,991 | ₩22,085 | +0.18% | 24.7만 |
|---|
| 2026.08.12 | ₩21,937 | ₩22,058 | ₩21,924 | ₩21,977 | +0.18% | 19.8만 |
|---|
| 2026.08.11 | ₩22,085 | ₩22,098 | ₩21,924 | ₩21,991 | -0.43% | 6.1만 |
|---|
| 2026.08.10 | ₩22,111 | ₩22,259 | ₩22,004 | ₩22,031 | -0.36% | 14만 |
|---|
| 2026.08.07 | ₩22,098 | ₩22,219 | ₩22,098 | ₩22,165 | +0.30% | 8.5만 |
|---|
| 2026.08.06 | ₩22,246 | ₩22,272 | ₩22,031 | ₩22,165 | -0.36% | 11.9만 |
|---|
| 2026.08.05 | ₩22,339 | ₩22,393 | ₩22,185 | ₩22,219 | -0.54% | 9.7만 |
|---|
| 2026.08.04 | ₩22,393 | ₩22,406 | ₩22,185 | ₩22,353 | -0.18% | 21.5만 |
|---|
| 2026.08.03 | ₩22,364 | ₩22,473 | ₩22,311 | ₩22,339 | -0.11% | 41.8만 |
|---|
| 2026.07.31 | ₩22,192 | ₩22,406 | ₩22,152 | ₩22,313 | +0.54% | 20.2만 |
|---|
| 2026.07.30 | ₩22,098 | ₩22,286 | ₩22,071 | ₩22,272 | +0.79% | 8.6만 |
|---|
| 2026.07.29 | ₩22,138 | ₩22,239 | ₩21,991 | ₩22,178 | +0.18% | 15.8만 |
|---|
| 2026.07.28 | ₩22,219 | ₩22,339 | ₩22,138 | ₩22,205 | -0.06% | 8만 |
|---|
| 2026.07.27 | ₩22,205 | ₩22,290 | ₩22,125 | ₩22,205 | 0.00% | 8만 |
|---|
| 2026.07.24 | ₩22,138 | ₩22,232 | ₩22,138 | ₩22,138 | 0.00% | 10.3만 |
|---|
| 2026.07.23 | ₩22,313 | ₩22,350 | ₩22,111 | ₩22,138 | -0.78% | 12.3만 |
|---|
| 2026.07.22 | ₩22,366 | ₩22,514 | ₩22,326 | ₩22,353 | -0.06% | 4.8만 |
|---|
| 2026.07.21 | ₩22,500 | ₩22,547 | ₩22,380 | ₩22,393 | -0.48% | 8.5만 |
|---|
| 2026.07.20 | ₩22,500 | ₩22,621 | ₩22,500 | ₩22,541 | +0.18% | 8.9만 |
|---|
| 2026.07.17 | ₩22,487 | ₩22,594 | ₩22,420 | ₩22,594 | +0.48% | 6.3만 |
|---|
| 2026.07.16 | ₩22,420 | ₩22,567 | ₩22,406 | ₩22,527 | +0.48% | 13.7만 |
|---|
| 2026.07.15 | ₩22,500 | ₩22,567 | ₩22,420 | ₩22,554 | +0.24% | 12.1만 |
|---|
| 2026.07.14 | ₩22,366 | ₩22,527 | ₩22,366 | ₩22,380 | +0.06% | 7.8만 |
|---|
| 2026.07.13 | ₩22,366 | ₩22,420 | ₩22,299 | ₩22,339 | -0.12% | 8.6만 |
|---|
| 2026.07.10 | ₩22,527 | ₩22,527 | ₩22,326 | ₩22,393 | -0.60% | 12.5만 |
|---|
| 2026.07.09 | ₩22,527 | ₩22,527 | ₩22,433 | ₩22,500 | -0.12% | 6만 |
|---|
| 2026.07.08 | ₩22,541 | ₩22,606 | ₩22,433 | ₩22,500 | -0.18% | 11.8만 |
|---|
| 2026.07.07 | ₩22,661 | ₩22,742 | ₩22,581 | ₩22,634 | -0.12% | 11.6만 |
|---|
| 2026.07.06 | ₩22,695 | ₩22,755 | ₩22,661 | ₩22,701 | +0.03% | 7.9만 |
|---|
| 2026.07.02 | ₩22,742 | ₩22,882 | ₩22,634 | ₩22,648 | -0.41% | 4.9만 |
|---|
| 2026.07.01 | ₩22,634 | ₩22,849 | ₩22,621 | ₩22,822 | +0.83% | 14.6만 |
|---|
| 2026.06.30 | ₩22,675 | ₩22,768 | ₩22,581 | ₩22,755 | +0.35% | 60.1만 |
|---|
| 2026.06.29 | ₩22,701 | ₩23,050 | ₩22,688 | ₩22,983 | +1.24% | 31.2만 |
|---|
| 2026.06.26 | ₩22,648 | ₩22,728 | ₩22,567 | ₩22,701 | +0.24% | 10만 |
|---|
| 2026.06.25 | ₩22,755 | ₩22,809 | ₩22,594 | ₩22,675 | -0.35% | 7.7만 |
|---|
| 2026.06.24 | ₩22,728 | ₩22,792 | ₩22,608 | ₩22,701 | -0.12% | 7.2만 |
|---|
| 2026.06.23 | ₩22,621 | ₩22,688 | ₩22,614 | ₩22,675 | +0.24% | 19.6만 |
|---|
| 2026.06.22 | ₩22,782 | ₩22,876 | ₩22,621 | ₩22,688 | -0.41% | 9.9만 |
|---|
| 2026.06.18 | ₩22,836 | ₩22,956 | ₩22,782 | ₩22,876 | +0.18% | 8.1만 |
|---|
| 2026.06.17 | ₩22,822 | ₩22,889 | ₩22,768 | ₩22,782 | -0.18% | 7.3만 |
|---|
| 2026.06.16 | ₩22,809 | ₩22,929 | ₩22,762 | ₩22,889 | +0.35% | 7.8만 |
|---|
| 2026.06.15 | ₩22,675 | ₩22,996 | ₩22,634 | ₩22,903 | +1.01% | 11.6만 |
|---|
| 2026.06.12 | ₩22,661 | ₩22,755 | ₩22,608 | ₩22,635 | -0.12% | 3.9만 |
|---|
| 2026.06.11 | ₩22,541 | ₩22,695 | ₩22,541 | ₩22,695 | +0.68% | 6.6만 |
|---|
| 2026.06.10 | ₩22,574 | ₩22,648 | ₩22,527 | ₩22,541 | -0.15% | 9.6만 |
|---|
| 2026.06.09 | ₩22,473 | ₩22,675 | ₩22,340 | ₩22,567 | +0.42% | 29.3만 |
|---|
| 2026.06.08 | ₩22,581 | ₩22,755 | ₩22,460 | ₩22,460 | -0.53% | 6.5만 |
|---|
| 2026.06.05 | ₩22,648 | ₩22,675 | ₩22,554 | ₩22,567 | -0.36% | 51.3만 |
|---|
| 2026.06.04 | ₩22,661 | ₩22,809 | ₩22,634 | ₩22,755 | +0.41% | 14.5만 |
|---|
| 2026.06.03 | ₩22,795 | ₩22,802 | ₩22,634 | ₩22,675 | -0.53% | 5.2만 |
|---|
| 2026.06.02 | ₩23,010 | ₩23,010 | ₩22,795 | ₩22,795 | -0.93% | 8.2만 |
|---|
| 2026.06.01 | ₩22,970 | ₩23,050 | ₩22,836 | ₩22,956 | -0.06% | 6만 |
|---|
| 2026.05.29 | ₩23,010 | ₩23,117 | ₩22,929 | ₩22,983 | -0.12% | 9.6만 |
|---|
| 2026.05.28 | ₩23,023 | ₩23,117 | ₩22,970 | ₩23,037 | +0.06% | 7.3만 |
|---|
| 2026.05.27 | ₩22,970 | ₩23,104 | ₩22,836 | ₩23,037 | +0.29% | 15.5만 |
|---|
| 2026.05.26 | ₩22,849 | ₩22,970 | ₩22,701 | ₩22,970 | +0.53% | 17만 |
|---|
| 2026.05.22 | ₩22,728 | ₩22,768 | ₩22,648 | ₩22,755 | +0.12% | 4.4만 |
|---|
| 2026.05.21 | ₩22,822 | ₩22,846 | ₩22,594 | ₩22,688 | -0.59% | 8.7만 |
|---|
| 2026.05.20 | ₩22,675 | ₩22,929 | ₩22,541 | ₩22,836 | +0.71% | 12.1만 |
|---|
| 2026.05.19 | ₩22,782 | ₩22,782 | ₩22,527 | ₩22,621 | -0.71% | 14.2만 |
|---|
| 2026.05.18 | ₩22,929 | ₩22,929 | ₩22,755 | ₩22,876 | -0.23% | 14.9만 |
|---|
| 2026.05.15 | ₩22,929 | ₩22,943 | ₩22,822 | ₩22,849 | -0.35% | 32.3만 |
|---|
| 2026.05.14 | ₩23,090 | ₩23,157 | ₩23,037 | ₩23,037 | -0.23% | 56.2만 |
|---|
| 2026.05.13 | ₩23,144 | ₩23,198 | ₩23,037 | ₩23,117 | -0.12% | 4만 |
|---|
| 2026.05.12 | ₩23,238 | ₩23,238 | ₩23,104 | ₩23,157 | -0.35% | 6.9만 |
|---|
| 2026.05.11 | ₩23,278 | ₩23,358 | ₩23,251 | ₩23,305 | +0.12% | 5만 |
|---|
| 2026.05.08 | ₩23,291 | ₩23,358 | ₩23,238 | ₩23,338 | +0.20% | 2.6만 |
|---|
| 2026.05.07 | ₩23,305 | ₩23,332 | ₩23,184 | ₩23,291 | -0.06% | 4.1만 |
|---|
| 2026.05.06 | ₩23,265 | ₩23,358 | ₩23,238 | ₩23,318 | +0.23% | 7.4만 |
|---|
| 2026.05.05 | ₩23,157 | ₩23,238 | ₩23,144 | ₩23,171 | +0.06% | 4.3만 |
|---|
| 2026.05.04 | ₩23,305 | ₩23,318 | ₩23,104 | ₩23,131 | -0.75% | 6.6만 |
|---|
| 2026.05.01 | ₩23,332 | ₩23,439 | ₩23,278 | ₩23,278 | -0.23% | 6.2만 |
|---|
| 2026.04.30 | ₩23,318 | ₩23,381 | ₩23,198 | ₩23,358 | +0.17% | 13.1만 |
|---|
| 2026.04.29 | ₩23,345 | ₩23,399 | ₩23,238 | ₩23,251 | -0.40% | 4.4만 |
|---|
| 2026.04.28 | ₩23,345 | ₩23,452 | ₩23,345 | ₩23,412 | +0.29% | 7.3만 |
|---|
| 2026.04.27 | ₩23,533 | ₩23,533 | ₩23,412 | ₩23,439 | -0.40% | 5.4만 |
|---|
| 2026.04.24 | ₩23,479 | ₩23,533 | ₩23,452 | ₩23,499 | +0.09% | 7.3만 |
|---|
| 2026.04.23 | ₩23,466 | ₩23,533 | ₩23,385 | ₩23,412 | -0.23% | 4.3만 |
|---|
| 2026.04.22 | ₩23,439 | ₩23,533 | ₩23,439 | ₩23,479 | +0.17% | 6.1만 |
|---|
| 2026.04.21 | ₩23,600 | ₩23,606 | ₩23,372 | ₩23,412 | -0.80% | 5.2만 |
|---|
| 2026.04.20 | ₩23,627 | ₩23,693 | ₩23,533 | ₩23,546 | -0.34% | 9.4만 |
|---|
| 2026.04.17 | ₩23,721 | ₩23,734 | ₩23,573 | ₩23,707 | -0.06% | 3.6만 |
|---|
| 2026.04.16 | ₩23,653 | ₩23,717 | ₩23,466 | ₩23,560 | -0.40% | 20.6만 |
|---|
| 2026.04.15 | ₩23,694 | ₩23,774 | ₩23,600 | ₩23,613 | -0.34% | 5.3만 |
|---|
| 2026.04.14 | ₩23,519 | ₩23,600 | ₩23,345 | ₩23,546 | +0.11% | 7.8만 |
|---|
| 2026.04.13 | ₩23,278 | ₩23,479 | ₩23,278 | ₩23,426 | +0.63% | 5만 |
|---|
| 2026.04.10 | ₩23,399 | ₩23,439 | ₩23,322 | ₩23,345 | -0.23% | 6.1만 |
|---|
| 2026.04.09 | ₩23,372 | ₩23,399 | ₩23,265 | ₩23,385 | +0.06% | 3.7만 |
|---|
| 2026.04.08 | ₩23,439 | ₩23,517 | ₩23,305 | ₩23,332 | -0.46% | 0 |
|---|
| 2026.04.07 | ₩23,090 | ₩23,251 | ₩22,983 | ₩23,238 | +0.64% | 5.4만 |
|---|
| 2026.04.06 | ₩23,157 | ₩23,197 | ₩23,063 | ₩23,144 | -0.06% | 6.7만 |
|---|
| 2026.04.02 | ₩22,943 | ₩23,171 | ₩22,943 | ₩23,104 | +0.70% | 3.8만 |
|---|
| 2026.04.01 | ₩23,023 | ₩23,144 | ₩22,903 | ₩23,077 | +0.23% | 10.6만 |
|---|
| 2026.03.31 | ₩22,862 | ₩23,090 | ₩22,688 | ₩23,023 | +0.70% | 45.5만 |
|---|
| 2026.03.30 | ₩23,198 | ₩23,291 | ₩22,996 | ₩23,184 | -0.06% | 13.7만 |
|---|
| 2026.03.27 | ₩23,157 | ₩23,318 | ₩23,117 | ₩23,117 | -0.17% | 4.6만 |
|---|
| 2026.03.26 | ₩23,439 | ₩23,493 | ₩23,251 | ₩23,298 | -0.60% | 5.9만 |
|---|
| 2026.03.25 | ₩23,479 | ₩23,573 | ₩23,385 | ₩23,439 | -0.17% | 3.4만 |
|---|
| 2026.03.24 | ₩23,218 | ₩23,493 | ₩23,144 | ₩23,372 | +0.66% | 5.2만 |
|---|
| 2026.03.23 | ₩23,318 | ₩23,452 | ₩23,251 | ₩23,291 | -0.12% | 4.5만 |
|---|
| 2026.03.20 | ₩23,600 | ₩23,680 | ₩23,171 | ₩23,198 | -1.70% | 8.2만 |
|---|
| 2026.03.19 | ₩23,560 | ₩23,754 | ₩23,519 | ₩23,694 | +0.57% | 9.1만 |
|---|
| 2026.03.18 | ₩23,682 | ₩23,868 | ₩23,653 | ₩23,653 | -0.12% | 14.4만 |
|---|
| 2026.03.17 | ₩23,814 | ₩23,841 | ₩23,653 | ₩23,761 | -0.22% | 14.2만 |
|---|
| 2026.03.16 | ₩23,821 | ₩23,948 | ₩23,653 | ₩23,761 | -0.25% | 63만 |
|---|
| 2026.03.13 | ₩23,948 | ₩23,989 | ₩23,667 | ₩23,680 | -1.12% | 23.9만 |
|---|
| 2026.03.12 | ₩23,935 | ₩23,989 | ₩23,841 | ₩23,908 | -0.11% | 18.9만 |
|---|
| 2026.03.11 | ₩24,036 | ₩24,150 | ₩23,948 | ₩23,962 | -0.31% | 63.2만 |
|---|
| 2026.03.10 | ₩23,962 | ₩24,136 | ₩23,948 | ₩24,029 | +0.28% | 21 |
|---|
| 2026.03.09 | ₩23,747 | ₩23,989 | ₩23,707 | ₩23,935 | +0.79% | 21 |
|---|
| 2026.03.06 | ₩23,922 | ₩24,016 | ₩23,801 | ₩23,868 | -0.22% | 21 |
|---|
| 2026.03.05 | ₩24,096 | ₩24,109 | ₩23,935 | ₩24,016 | -0.33% | 21 |
|---|
| 2026.03.04 | ₩24,109 | ₩24,236 | ₩24,056 | ₩24,109 | 0.00% | 21 |
|---|
| 2026.03.03 | ₩23,962 | ₩24,230 | ₩23,922 | ₩24,150 | +0.78% | 21 |
|---|
| 2026.03.02 | ₩23,948 | ₩24,284 | ₩23,948 | ₩24,176 | +0.95% | 21 |
|---|
| 2026.02.27 | ₩24,136 | ₩24,257 | ₩23,922 | ₩24,190 | +0.22% | 21 |
|---|
| 2026.02.26 | ₩24,257 | ₩24,324 | ₩24,203 | ₩24,297 | +0.17% | 4.6만 |
|---|
| 2026.02.25 | ₩24,203 | ₩24,331 | ₩24,109 | ₩24,324 | +0.50% | 21 |
|---|
| 2026.02.24 | ₩24,056 | ₩24,203 | ₩24,056 | ₩24,190 | +0.56% | 21 |
|---|
| 2026.02.23 | ₩24,136 | ₩24,136 | ₩23,989 | ₩24,083 | -0.22% | 21 |
|---|
| 2026.02.20 | ₩24,123 | ₩24,257 | ₩24,083 | ₩24,136 | +0.06% | 16.6만 |
|---|
| 2026.02.19 | ₩24,217 | ₩24,243 | ₩24,096 | ₩24,176 | -0.17% | 6.8만 |
|---|
| 2026.02.18 | ₩24,270 | ₩24,331 | ₩24,176 | ₩24,270 | 0.00% | 7.6만 |
|---|
| 2026.02.17 | ₩24,029 | ₩24,270 | ₩23,881 | ₩24,270 | +1.00% | 11.8만 |
|---|
| 2026.02.13 | ₩23,895 | ₩24,109 | ₩23,868 | ₩23,962 | +0.28% | 8.5만 |
|---|
| 2026.02.12 | ₩23,881 | ₩23,922 | ₩23,734 | ₩23,841 | -0.17% | 8.4만 |
|---|
| 2026.02.11 | ₩23,801 | ₩23,841 | ₩23,721 | ₩23,841 | +0.17% | 3.7만 |
|---|
| 2026.02.10 | ₩23,788 | ₩23,841 | ₩23,667 | ₩23,771 | -0.07% | 4.9만 |
|---|
| 2026.02.09 | ₩23,653 | ₩23,774 | ₩23,653 | ₩23,667 | +0.06% | 4.2만 |
|---|
| 2026.02.06 | ₩23,734 | ₩23,747 | ₩23,573 | ₩23,734 | 0.00% | 5.6만 |
|---|
| 2026.02.05 | ₩23,640 | ₩23,734 | ₩23,412 | ₩23,694 | +0.23% | 9.6만 |
|---|
| 2026.02.04 | ₩23,801 | ₩23,834 | ₩23,625 | ₩23,721 | -0.34% | 8.9만 |
|---|
| 2026.02.03 | ₩23,908 | ₩24,016 | ₩23,653 | ₩23,801 | -0.45% | 15.4만 |
|---|
| 2026.02.02 | ₩23,935 | ₩24,083 | ₩23,935 | ₩23,948 | +0.06% | 6.1만 |
|---|
| 2026.01.30 | ₩24,029 | ₩24,136 | ₩23,922 | ₩23,935 | -0.39% | 12.7만 |
|---|
| 2026.01.29 | ₩24,136 | ₩24,136 | ₩23,989 | ₩24,056 | -0.33% | 9.5만 |
|---|
| 2026.01.28 | ₩24,203 | ₩24,284 | ₩24,109 | ₩24,150 | -0.22% | 10.5만 |
|---|
| 2026.01.27 | ₩24,270 | ₩24,297 | ₩24,217 | ₩24,217 | -0.22% | 5.9만 |
|---|
| 2026.01.26 | ₩24,243 | ₩24,337 | ₩24,160 | ₩24,282 | +0.16% | 7.5만 |
|---|
| 2026.01.23 | ₩24,096 | ₩24,243 | ₩24,069 | ₩24,123 | +0.11% | 6만 |
|---|
| 2026.01.22 | ₩24,016 | ₩24,190 | ₩24,004 | ₩24,136 | +0.50% | 4.8만 |
|---|
| 2026.01.21 | ₩23,895 | ₩24,069 | ₩23,801 | ₩24,056 | +0.67% | 6.1만 |
|---|
| 2026.01.20 | ₩23,881 | ₩23,989 | ₩23,734 | ₩23,855 | -0.11% | 11.9만 |
|---|
| 2026.01.16 | ₩24,123 | ₩24,230 | ₩24,002 | ₩24,069 | -0.22% | 7.6만 |
|---|
| 2026.01.15 | ₩24,042 | ₩24,136 | ₩24,002 | ₩24,123 | +0.34% | 12.6만 |
|---|
| 2026.01.14 | ₩23,855 | ₩23,975 | ₩23,774 | ₩23,962 | +0.45% | 20.5만 |
|---|
| 2026.01.13 | ₩23,788 | ₩23,937 | ₩23,734 | ₩23,855 | +0.28% | 7.7만 |
|---|
| 2026.01.12 | ₩23,721 | ₩23,841 | ₩23,721 | ₩23,841 | +0.51% | 7.9만 |
|---|
| 2026.01.09 | ₩23,747 | ₩23,855 | ₩23,600 | ₩23,814 | +0.28% | 48.1만 |
|---|
| 2026.01.08 | ₩23,814 | ₩23,935 | ₩23,694 | ₩23,694 | -0.51% | 32.3만 |
|---|
| 2026.01.07 | ₩23,788 | ₩23,821 | ₩23,667 | ₩23,814 | +0.11% | 19.3만 |
|---|
| 2026.01.06 | ₩23,801 | ₩23,855 | ₩23,573 | ₩23,721 | -0.34% | 12.3만 |
|---|
| 2026.01.05 | ₩23,868 | ₩23,975 | ₩23,734 | ₩23,747 | -0.51% | 33.2만 |
|---|
| 2026.01.02 | ₩23,714 | ₩23,922 | ₩23,694 | ₩23,814 | +0.42% | 15.6만 |
|---|
| 2025.12.31 | ₩23,560 | ₩23,707 | ₩23,546 | ₩23,653 | +0.40% | 37.8만 |
|---|
| 2025.12.30 | ₩23,814 | ₩23,989 | ₩23,774 | ₩23,922 | +0.45% | 27.2만 |
|---|
| 2025.12.29 | ₩23,761 | ₩23,908 | ₩23,761 | ₩23,855 | +0.40% | 32.7만 |
|---|
| 2025.12.26 | ₩23,881 | ₩23,948 | ₩23,747 | ₩23,774 | -0.45% | 13.8만 |
|---|
| 2025.12.24 | ₩23,895 | ₩23,922 | ₩23,868 | ₩23,868 | -0.11% | 8.2만 |
|---|
| 2025.12.23 | ₩23,895 | ₩23,975 | ₩23,883 | ₩23,962 | +0.28% | 18.7만 |
|---|
| 2025.12.22 | ₩23,922 | ₩24,042 | ₩23,895 | ₩23,962 | +0.17% | 16.1만 |
|---|
| 2025.12.19 | ₩23,881 | ₩24,042 | ₩23,871 | ₩23,922 | +0.17% | 12.7만 |
|---|
| 2025.12.18 | ₩23,922 | ₩24,016 | ₩23,882 | ₩23,989 | +0.28% | 31.5만 |
|---|
| 2025.12.17 | ₩24,042 | ₩24,042 | ₩23,868 | ₩23,881 | -0.67% | 13.8만 |
|---|
| 2025.12.16 | ₩23,989 | ₩24,042 | ₩23,895 | ₩24,002 | +0.06% | 21.9만 |
|---|
| 2025.12.15 | ₩23,868 | ₩24,002 | ₩23,841 | ₩23,989 | +0.51% | 28.8만 |
|---|
| 2025.12.12 | ₩23,801 | ₩23,855 | ₩23,680 | ₩23,841 | +0.17% | 58.9만 |
|---|
| 2025.12.11 | ₩23,640 | ₩23,922 | ₩23,613 | ₩23,895 | +1.08% | 53.4만 |
|---|
| 2025.12.10 | ₩23,653 | ₩23,761 | ₩23,521 | ₩23,680 | +0.11% | 37.9만 |
|---|
| 2025.12.09 | ₩23,573 | ₩23,680 | ₩23,466 | ₩23,627 | +0.23% | 24.2만 |
|---|
| 2025.12.08 | ₩23,399 | ₩23,680 | ₩23,265 | ₩23,586 | +0.80% | 26.7만 |
|---|
| 2025.12.05 | ₩23,318 | ₩23,479 | ₩23,238 | ₩23,385 | +0.29% | 39.7만 |
|---|
| 2025.12.04 | ₩23,466 | ₩23,533 | ₩23,332 | ₩23,358 | -0.46% | 12.8만 |
|---|
| 2025.12.03 | ₩23,439 | ₩23,533 | ₩23,291 | ₩23,533 | +0.40% | 14.6만 |
|---|
| 2025.12.02 | ₩23,519 | ₩23,546 | ₩23,385 | ₩23,439 | -0.34% | 22만 |
|---|
| 2025.12.01 | ₩23,466 | ₩23,586 | ₩23,439 | ₩23,452 | -0.06% | 6.5만 |
|---|
| 2025.11.28 | ₩23,707 | ₩23,748 | ₩23,613 | ₩23,613 | -0.40% | 13.4만 |
|---|
| 2025.11.26 | ₩23,573 | ₩23,734 | ₩23,519 | ₩23,734 | +0.68% | 8.6만 |
|---|
| 2025.11.25 | ₩23,586 | ₩23,667 | ₩23,493 | ₩23,586 | 0.00% | 6.6만 |
|---|
| 2025.11.24 | ₩23,479 | ₩23,560 | ₩23,426 | ₩23,519 | +0.17% | 9.1만 |
|---|
| 2025.11.21 | ₩23,278 | ₩23,506 | ₩23,184 | ₩23,439 | +0.69% | 18.2만 |
|---|
| 2025.11.20 | ₩23,372 | ₩23,399 | ₩23,224 | ₩23,265 | -0.46% | 20.1만 |
|---|
| 2025.11.19 | ₩23,224 | ₩23,332 | ₩23,144 | ₩23,291 | +0.29% | 36.9만 |
|---|
| 2025.11.18 | ₩23,278 | ₩23,332 | ₩23,211 | ₩23,265 | -0.06% | 106.8만 |
|---|
| 2025.11.17 | ₩23,600 | ₩23,640 | ₩23,305 | ₩23,332 | -1.14% | 21.7만 |
|---|
| 2025.11.14 | ₩23,667 | ₩23,773 | ₩23,546 | ₩23,560 | -0.45% | 13.6만 |
|---|
| 2025.11.13 | ₩23,922 | ₩23,989 | ₩23,627 | ₩23,627 | -1.23% | 14.6만 |
|---|
| 2025.11.12 | ₩24,270 | ₩24,270 | ₩24,016 | ₩24,016 | -1.05% | 7.1만 |
|---|
| 2025.11.11 | ₩24,257 | ₩24,314 | ₩24,176 | ₩24,176 | -0.33% | 4.5만 |
|---|
| 2025.11.10 | ₩24,391 | ₩24,411 | ₩24,230 | ₩24,257 | -0.55% | 10.2만 |
|---|
| 2025.11.07 | ₩24,203 | ₩24,270 | ₩24,108 | ₩24,243 | +0.17% | 5.4만 |
|---|
| 2025.11.06 | ₩24,297 | ₩24,353 | ₩24,150 | ₩24,284 | -0.06% | 6.5만 |
|---|
| 2025.11.05 | ₩24,163 | ₩24,404 | ₩24,163 | ₩24,287 | +0.51% | 6.1만 |
|---|
| 2025.11.04 | ₩24,203 | ₩24,337 | ₩24,109 | ₩24,163 | -0.17% | 10.7만 |
|---|
| 2025.11.03 | ₩24,404 | ₩24,471 | ₩24,243 | ₩24,297 | -0.44% | 4.9만 |
|---|
| 2025.10.31 | ₩24,552 | ₩24,577 | ₩24,404 | ₩24,431 | -0.49% | 12.8만 |
|---|
| 2025.10.30 | ₩24,632 | ₩24,669 | ₩24,498 | ₩24,538 | -0.38% | 10.5만 |
|---|
| 2025.10.29 | ₩24,793 | ₩24,833 | ₩24,599 | ₩24,699 | -0.38% | 6.1만 |
|---|
| 2025.10.28 | ₩24,766 | ₩24,780 | ₩24,673 | ₩24,740 | -0.11% | 10만 |
|---|
| 2025.10.27 | ₩24,673 | ₩24,793 | ₩24,659 | ₩24,753 | +0.33% | 7.4만 |
|---|
| 2025.10.24 | ₩24,699 | ₩24,807 | ₩24,606 | ₩24,673 | -0.11% | 5만 |
|---|
| 2025.10.23 | ₩24,619 | ₩24,713 | ₩24,579 | ₩24,592 | -0.11% | 6.5만 |
|---|
| 2025.10.22 | ₩24,686 | ₩24,833 | ₩24,552 | ₩24,659 | -0.11% | 16.7만 |
|---|
| 2025.10.21 | ₩24,740 | ₩24,807 | ₩24,619 | ₩24,726 | -0.05% | 4.5만 |
|---|
| 2025.10.20 | ₩24,579 | ₩24,740 | ₩24,485 | ₩24,659 | +0.33% | 4.5만 |
|---|
| 2025.10.17 | ₩24,445 | ₩24,538 | ₩24,404 | ₩24,458 | +0.05% | 6.6만 |
|---|
| 2025.10.16 | ₩24,579 | ₩24,673 | ₩24,431 | ₩24,445 | -0.55% | 6.1만 |
|---|
| 2025.10.15 | ₩24,565 | ₩24,632 | ₩24,415 | ₩24,632 | +0.27% | 8만 |
|---|
| 2025.10.14 | ₩24,431 | ₩24,474 | ₩24,337 | ₩24,391 | -0.16% | 7만 |
|---|
| 2025.10.13 | ₩24,485 | ₩24,485 | ₩24,359 | ₩24,391 | -0.38% | 3.9만 |
|---|
| 2025.10.10 | ₩24,646 | ₩24,686 | ₩24,297 | ₩24,304 | -1.39% | 8.2만 |
|---|
