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 | ₩20,227 | ₩20,227 | ₩20,067 | ₩20,107 | -0.59% | 17.5만 |
| 2026.10.08 | ₩20,080 | ₩20,267 | ₩20,027 | ₩20,267 | +0.93% | 22.7만 |
| 2026.10.07 | ₩20,133 | ₩20,240 | ₩20,087 | ₩20,107 | -0.13% | 16.8만 |
| 2026.10.06 | ₩20,280 | ₩20,407 | ₩20,227 | ₩20,307 | +0.13% | 15.1만 |
| 2026.10.05 | ₩20,280 | ₩20,467 | ₩20,254 | ₩20,280 | 0.00% | 10.9만 |
| 2026.10.02 | ₩20,587 | ₩20,774 | ₩20,387 | ₩20,454 | -0.65% | 19만 |
| 2026.10.01 | ₩20,387 | ₩20,601 | ₩20,227 | ₩20,507 | +0.59% | 21만 |
| 2026.09.30 | ₩20,360 | ₩20,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,574 |
| +1.05% |
| 60.3만 |
| 2026.09.29 | ₩21,055 | ₩21,055 | ₩20,708 | ₩20,854 | -0.95% | 18.1만 |
|---|
| 2026.09.28 | ₩20,948 | ₩21,095 | ₩20,788 | ₩20,988 | +0.19% | 11.6만 |
|---|
| 2026.09.25 | ₩21,095 | ₩21,121 | ₩20,894 | ₩20,961 | -0.63% | 22.1만 |
|---|
| 2026.09.24 | ₩21,121 | ₩21,404 | ₩21,015 | ₩21,121 | 0.00% | 15만 |
|---|
| 2026.09.23 | ₩21,495 | ₩21,602 | ₩20,961 | ₩21,255 | -1.12% | 19.4만 |
|---|
| 2026.09.22 | ₩21,575 | ₩21,693 | ₩21,362 | ₩21,602 | +0.12% | 14.9만 |
|---|
| 2026.09.21 | ₩21,535 | ₩21,693 | ₩21,442 | ₩21,589 | +0.25% | 10.1만 |
|---|
| 2026.09.18 | ₩21,495 | ₩21,642 | ₩21,377 | ₩21,495 | 0.00% | 13.1만 |
|---|
| 2026.09.17 | ₩21,762 | ₩21,896 | ₩21,375 | ₩21,522 | -1.10% | 12.3만 |
|---|
| 2026.09.16 | ₩21,335 | ₩21,762 | ₩21,335 | ₩21,562 | +1.06% | 7.4만 |
|---|
| 2026.09.15 | ₩21,415 | ₩21,575 | ₩21,202 | ₩21,415 | 0.00% | 29.2만 |
|---|
| 2026.09.14 | ₩21,495 | ₩21,749 | ₩21,442 | ₩21,495 | 0.00% | 9.5만 |
|---|
| 2026.09.11 | ₩21,829 | ₩21,896 | ₩21,535 | ₩21,589 | -1.10% | 16만 |
|---|
| 2026.09.10 | ₩21,402 | ₩21,736 | ₩21,375 | ₩21,696 | +1.37% | 34.8만 |
|---|
| 2026.09.09 | ₩21,602 | ₩21,682 | ₩21,415 | ₩21,629 | +0.12% | 16.5만 |
|---|
| 2026.09.08 | ₩21,535 | ₩21,814 | ₩21,455 | ₩21,682 | +0.68% | 12.3만 |
|---|
| 2026.09.04 | ₩21,589 | ₩21,749 | ₩21,362 | ₩21,562 | -0.12% | 17.6만 |
|---|
| 2026.09.03 | ₩21,629 | ₩21,876 | ₩21,469 | ₩21,589 | -0.19% | 12.5만 |
|---|
| 2026.09.02 | ₩21,562 | ₩22,431 | ₩21,495 | ₩21,549 | -0.06% | 15.2만 |
|---|
| 2026.09.01 | ₩21,776 | ₩21,916 | ₩21,442 | ₩21,562 | -0.98% | 15.4만 |
|---|
| 2026.08.31 | ₩21,869 | ₩22,029 | ₩21,709 | ₩21,923 | +0.24% | 14.8만 |
|---|
| 2026.08.28 | ₩21,963 | ₩22,056 | ₩21,869 | ₩21,936 | -0.12% | 9.7만 |
|---|
| 2026.08.27 | ₩22,136 | ₩22,216 | ₩21,882 | ₩21,923 | -0.97% | 10.3만 |
|---|
| 2026.08.26 | ₩22,190 | ₩22,283 | ₩22,109 | ₩22,136 | -0.24% | 8.3만 |
|---|
| 2026.08.25 | ₩22,149 | ₩22,323 | ₩22,029 | ₩22,256 | +0.48% | 16.5만 |
|---|
| 2026.08.24 | ₩21,736 | ₩22,069 | ₩21,736 | ₩22,069 | +1.54% | 11.7만 |
|---|
| 2026.08.21 | ₩21,882 | ₩21,892 | ₩21,682 | ₩21,709 | -0.79% | 9.9만 |
|---|
| 2026.08.20 | ₩21,882 | ₩22,006 | ₩21,791 | ₩21,976 | +0.43% | 10.9만 |
|---|
| 2026.08.19 | ₩21,642 | ₩21,989 | ₩21,569 | ₩21,963 | +1.48% | 11.6만 |
|---|
| 2026.08.18 | ₩21,722 | ₩21,751 | ₩21,362 | ₩21,522 | -0.92% | 61.2만 |
|---|
| 2026.08.17 | ₩21,976 | ₩21,976 | ₩21,655 | ₩21,776 | -0.91% | 12.2만 |
|---|
| 2026.08.14 | ₩21,909 | ₩22,003 | ₩21,869 | ₩21,949 | +0.18% | 12.6만 |
|---|
| 2026.08.13 | ₩21,949 | ₩22,029 | ₩21,896 | ₩21,989 | +0.18% | 24.7만 |
|---|
| 2026.08.12 | ₩21,842 | ₩21,963 | ₩21,829 | ₩21,882 | +0.18% | 19.8만 |
|---|
| 2026.08.11 | ₩21,989 | ₩22,003 | ₩21,829 | ₩21,896 | -0.43% | 6.1만 |
|---|
| 2026.08.10 | ₩22,016 | ₩22,163 | ₩21,909 | ₩21,936 | -0.36% | 14만 |
|---|
| 2026.08.07 | ₩22,003 | ₩22,123 | ₩22,003 | ₩22,069 | +0.30% | 8.5만 |
|---|
| 2026.08.06 | ₩22,149 | ₩22,176 | ₩21,936 | ₩22,069 | -0.36% | 11.9만 |
|---|
| 2026.08.05 | ₩22,243 | ₩22,296 | ₩22,089 | ₩22,123 | -0.54% | 9.7만 |
|---|
| 2026.08.04 | ₩22,296 | ₩22,310 | ₩22,089 | ₩22,256 | -0.18% | 21.5만 |
|---|
| 2026.08.03 | ₩22,267 | ₩22,376 | ₩22,215 | ₩22,243 | -0.11% | 41.8만 |
|---|
| 2026.07.31 | ₩22,096 | ₩22,310 | ₩22,056 | ₩22,216 | +0.54% | 20.2만 |
|---|
| 2026.07.30 | ₩22,003 | ₩22,190 | ₩21,976 | ₩22,176 | +0.79% | 8.6만 |
|---|
| 2026.07.29 | ₩22,043 | ₩22,143 | ₩21,896 | ₩22,083 | +0.18% | 15.8만 |
|---|
| 2026.07.28 | ₩22,123 | ₩22,243 | ₩22,043 | ₩22,109 | -0.06% | 8만 |
|---|
| 2026.07.27 | ₩22,109 | ₩22,194 | ₩22,029 | ₩22,109 | 0.00% | 8만 |
|---|
| 2026.07.24 | ₩22,043 | ₩22,136 | ₩22,043 | ₩22,043 | 0.00% | 10.3만 |
|---|
| 2026.07.23 | ₩22,216 | ₩22,253 | ₩22,016 | ₩22,043 | -0.78% | 12.3만 |
|---|
| 2026.07.22 | ₩22,270 | ₩22,416 | ₩22,230 | ₩22,256 | -0.06% | 4.8만 |
|---|
| 2026.07.21 | ₩22,403 | ₩22,450 | ₩22,283 | ₩22,296 | -0.48% | 8.5만 |
|---|
| 2026.07.20 | ₩22,403 | ₩22,523 | ₩22,403 | ₩22,443 | +0.18% | 8.9만 |
|---|
| 2026.07.17 | ₩22,390 | ₩22,497 | ₩22,323 | ₩22,497 | +0.48% | 6.3만 |
|---|
| 2026.07.16 | ₩22,323 | ₩22,470 | ₩22,310 | ₩22,430 | +0.48% | 13.7만 |
|---|
| 2026.07.15 | ₩22,403 | ₩22,470 | ₩22,323 | ₩22,457 | +0.24% | 12.1만 |
|---|
| 2026.07.14 | ₩22,270 | ₩22,430 | ₩22,270 | ₩22,283 | +0.06% | 7.8만 |
|---|
| 2026.07.13 | ₩22,270 | ₩22,323 | ₩22,203 | ₩22,243 | -0.12% | 8.6만 |
|---|
| 2026.07.10 | ₩22,430 | ₩22,430 | ₩22,230 | ₩22,296 | -0.60% | 12.5만 |
|---|
| 2026.07.09 | ₩22,430 | ₩22,430 | ₩22,336 | ₩22,403 | -0.12% | 6만 |
|---|
| 2026.07.08 | ₩22,443 | ₩22,508 | ₩22,336 | ₩22,403 | -0.18% | 11.8만 |
|---|
| 2026.07.07 | ₩22,563 | ₩22,643 | ₩22,483 | ₩22,537 | -0.12% | 11.6만 |
|---|
| 2026.07.06 | ₩22,597 | ₩22,657 | ₩22,563 | ₩22,603 | +0.03% | 7.9만 |
|---|
| 2026.07.02 | ₩22,643 | ₩22,784 | ₩22,537 | ₩22,550 | -0.41% | 4.9만 |
|---|
| 2026.07.01 | ₩22,537 | ₩22,750 | ₩22,523 | ₩22,724 | +0.83% | 14.6만 |
|---|
| 2026.06.30 | ₩22,577 | ₩22,670 | ₩22,483 | ₩22,657 | +0.35% | 60.1만 |
|---|
| 2026.06.29 | ₩22,603 | ₩22,951 | ₩22,590 | ₩22,884 | +1.24% | 31.2만 |
|---|
| 2026.06.26 | ₩22,550 | ₩22,630 | ₩22,470 | ₩22,603 | +0.24% | 10만 |
|---|
| 2026.06.25 | ₩22,657 | ₩22,710 | ₩22,497 | ₩22,577 | -0.35% | 7.7만 |
|---|
| 2026.06.24 | ₩22,630 | ₩22,694 | ₩22,510 | ₩22,603 | -0.12% | 7.2만 |
|---|
| 2026.06.23 | ₩22,523 | ₩22,590 | ₩22,517 | ₩22,577 | +0.24% | 19.6만 |
|---|
| 2026.06.22 | ₩22,684 | ₩22,777 | ₩22,523 | ₩22,590 | -0.41% | 9.9만 |
|---|
| 2026.06.18 | ₩22,737 | ₩22,857 | ₩22,684 | ₩22,777 | +0.18% | 8.1만 |
|---|
| 2026.06.17 | ₩22,724 | ₩22,790 | ₩22,670 | ₩22,684 | -0.18% | 7.3만 |
|---|
| 2026.06.16 | ₩22,710 | ₩22,830 | ₩22,663 | ₩22,790 | +0.35% | 7.8만 |
|---|
| 2026.06.15 | ₩22,577 | ₩22,897 | ₩22,537 | ₩22,804 | +1.01% | 11.6만 |
|---|
| 2026.06.12 | ₩22,563 | ₩22,657 | ₩22,510 | ₩22,537 | -0.12% | 3.9만 |
|---|
| 2026.06.11 | ₩22,443 | ₩22,597 | ₩22,443 | ₩22,597 | +0.68% | 6.6만 |
|---|
| 2026.06.10 | ₩22,477 | ₩22,550 | ₩22,430 | ₩22,443 | -0.15% | 9.6만 |
|---|
| 2026.06.09 | ₩22,376 | ₩22,577 | ₩22,243 | ₩22,470 | +0.42% | 29.3만 |
|---|
| 2026.06.08 | ₩22,483 | ₩22,657 | ₩22,363 | ₩22,363 | -0.53% | 6.5만 |
|---|
| 2026.06.05 | ₩22,550 | ₩22,577 | ₩22,457 | ₩22,470 | -0.36% | 51.3만 |
|---|
| 2026.06.04 | ₩22,563 | ₩22,710 | ₩22,537 | ₩22,657 | +0.41% | 14.5만 |
|---|
| 2026.06.03 | ₩22,697 | ₩22,704 | ₩22,537 | ₩22,577 | -0.53% | 5.2만 |
|---|
| 2026.06.02 | ₩22,910 | ₩22,910 | ₩22,697 | ₩22,697 | -0.93% | 8.2만 |
|---|
| 2026.06.01 | ₩22,870 | ₩22,950 | ₩22,737 | ₩22,857 | -0.06% | 6만 |
|---|
| 2026.05.29 | ₩22,910 | ₩23,017 | ₩22,830 | ₩22,884 | -0.12% | 9.6만 |
|---|
| 2026.05.28 | ₩22,924 | ₩23,017 | ₩22,870 | ₩22,937 | +0.06% | 7.3만 |
|---|
| 2026.05.27 | ₩22,870 | ₩23,004 | ₩22,737 | ₩22,937 | +0.29% | 15.5만 |
|---|
| 2026.05.26 | ₩22,750 | ₩22,870 | ₩22,603 | ₩22,870 | +0.53% | 17만 |
|---|
| 2026.05.22 | ₩22,630 | ₩22,670 | ₩22,550 | ₩22,657 | +0.12% | 4.4만 |
|---|
| 2026.05.21 | ₩22,724 | ₩22,747 | ₩22,497 | ₩22,590 | -0.59% | 8.7만 |
|---|
| 2026.05.20 | ₩22,577 | ₩22,830 | ₩22,443 | ₩22,737 | +0.71% | 12.1만 |
|---|
| 2026.05.19 | ₩22,684 | ₩22,684 | ₩22,430 | ₩22,523 | -0.71% | 14.2만 |
|---|
| 2026.05.18 | ₩22,830 | ₩22,830 | ₩22,657 | ₩22,777 | -0.23% | 14.9만 |
|---|
| 2026.05.15 | ₩22,830 | ₩22,844 | ₩22,724 | ₩22,750 | -0.35% | 32.3만 |
|---|
| 2026.05.14 | ₩22,991 | ₩23,057 | ₩22,937 | ₩22,937 | -0.23% | 56.2만 |
|---|
| 2026.05.13 | ₩23,044 | ₩23,097 | ₩22,937 | ₩23,017 | -0.12% | 4만 |
|---|
| 2026.05.12 | ₩23,137 | ₩23,137 | ₩23,004 | ₩23,057 | -0.35% | 6.9만 |
|---|
| 2026.05.11 | ₩23,178 | ₩23,258 | ₩23,151 | ₩23,204 | +0.12% | 5만 |
|---|
| 2026.05.08 | ₩23,191 | ₩23,258 | ₩23,138 | ₩23,238 | +0.20% | 2.6만 |
|---|
| 2026.05.07 | ₩23,204 | ₩23,231 | ₩23,084 | ₩23,191 | -0.06% | 4.1만 |
|---|
| 2026.05.06 | ₩23,164 | ₩23,258 | ₩23,137 | ₩23,218 | +0.23% | 7.4만 |
|---|
| 2026.05.05 | ₩23,057 | ₩23,137 | ₩23,044 | ₩23,071 | +0.06% | 4.3만 |
|---|
| 2026.05.04 | ₩23,204 | ₩23,218 | ₩23,004 | ₩23,031 | -0.75% | 6.6만 |
|---|
| 2026.05.01 | ₩23,231 | ₩23,338 | ₩23,178 | ₩23,178 | -0.23% | 6.2만 |
|---|
| 2026.04.30 | ₩23,218 | ₩23,280 | ₩23,097 | ₩23,258 | +0.17% | 13.1만 |
|---|
| 2026.04.29 | ₩23,244 | ₩23,298 | ₩23,137 | ₩23,151 | -0.40% | 4.4만 |
|---|
| 2026.04.28 | ₩23,244 | ₩23,351 | ₩23,244 | ₩23,311 | +0.29% | 7.3만 |
|---|
| 2026.04.27 | ₩23,431 | ₩23,431 | ₩23,311 | ₩23,338 | -0.40% | 5.4만 |
|---|
| 2026.04.24 | ₩23,378 | ₩23,431 | ₩23,351 | ₩23,398 | +0.09% | 7.3만 |
|---|
| 2026.04.23 | ₩23,364 | ₩23,431 | ₩23,284 | ₩23,311 | -0.23% | 4.3만 |
|---|
| 2026.04.22 | ₩23,338 | ₩23,431 | ₩23,338 | ₩23,378 | +0.17% | 6.1만 |
|---|
| 2026.04.21 | ₩23,498 | ₩23,504 | ₩23,271 | ₩23,311 | -0.80% | 5.2만 |
|---|
| 2026.04.20 | ₩23,525 | ₩23,591 | ₩23,431 | ₩23,445 | -0.34% | 9.4만 |
|---|
| 2026.04.17 | ₩23,618 | ₩23,631 | ₩23,471 | ₩23,605 | -0.06% | 3.6만 |
|---|
| 2026.04.16 | ₩23,551 | ₩23,615 | ₩23,364 | ₩23,458 | -0.40% | 20.6만 |
|---|
| 2026.04.15 | ₩23,591 | ₩23,671 | ₩23,498 | ₩23,511 | -0.34% | 5.3만 |
|---|
| 2026.04.14 | ₩23,418 | ₩23,498 | ₩23,244 | ₩23,445 | +0.11% | 7.8만 |
|---|
| 2026.04.13 | ₩23,178 | ₩23,378 | ₩23,178 | ₩23,324 | +0.63% | 5만 |
|---|
| 2026.04.10 | ₩23,298 | ₩23,338 | ₩23,221 | ₩23,244 | -0.23% | 6.1만 |
|---|
| 2026.04.09 | ₩23,271 | ₩23,298 | ₩23,164 | ₩23,284 | +0.06% | 3.7만 |
|---|
| 2026.04.08 | ₩23,338 | ₩23,416 | ₩23,204 | ₩23,231 | -0.46% | 0 |
|---|
| 2026.04.07 | ₩22,991 | ₩23,151 | ₩22,884 | ₩23,137 | +0.64% | 5.4만 |
|---|
| 2026.04.06 | ₩23,057 | ₩23,097 | ₩22,964 | ₩23,044 | -0.06% | 6.7만 |
|---|
| 2026.04.02 | ₩22,844 | ₩23,071 | ₩22,844 | ₩23,004 | +0.70% | 3.8만 |
|---|
| 2026.04.01 | ₩22,924 | ₩23,044 | ₩22,804 | ₩22,977 | +0.23% | 10.6만 |
|---|
| 2026.03.31 | ₩22,764 | ₩22,991 | ₩22,590 | ₩22,924 | +0.70% | 45.5만 |
|---|
| 2026.03.30 | ₩23,097 | ₩23,191 | ₩22,897 | ₩23,084 | -0.06% | 13.7만 |
|---|
| 2026.03.27 | ₩23,057 | ₩23,218 | ₩23,017 | ₩23,017 | -0.17% | 4.6만 |
|---|
| 2026.03.26 | ₩23,338 | ₩23,391 | ₩23,151 | ₩23,198 | -0.60% | 5.9만 |
|---|
| 2026.03.25 | ₩23,378 | ₩23,471 | ₩23,284 | ₩23,338 | -0.17% | 3.4만 |
|---|
| 2026.03.24 | ₩23,117 | ₩23,391 | ₩23,044 | ₩23,271 | +0.66% | 5.2만 |
|---|
| 2026.03.23 | ₩23,218 | ₩23,351 | ₩23,151 | ₩23,191 | -0.12% | 4.5만 |
|---|
| 2026.03.20 | ₩23,498 | ₩23,578 | ₩23,071 | ₩23,097 | -1.70% | 8.2만 |
|---|
| 2026.03.19 | ₩23,458 | ₩23,651 | ₩23,418 | ₩23,591 | +0.57% | 9.1만 |
|---|
| 2026.03.18 | ₩23,579 | ₩23,765 | ₩23,551 | ₩23,551 | -0.12% | 14.4만 |
|---|
| 2026.03.17 | ₩23,711 | ₩23,738 | ₩23,551 | ₩23,658 | -0.22% | 14.2만 |
|---|
| 2026.03.16 | ₩23,718 | ₩23,845 | ₩23,551 | ₩23,658 | -0.25% | 63만 |
|---|
| 2026.03.13 | ₩23,845 | ₩23,885 | ₩23,565 | ₩23,578 | -1.12% | 23.9만 |
|---|
| 2026.03.12 | ₩23,832 | ₩23,885 | ₩23,738 | ₩23,805 | -0.11% | 18.9만 |
|---|
| 2026.03.11 | ₩23,932 | ₩24,045 | ₩23,845 | ₩23,858 | -0.31% | 63.2만 |
|---|
| 2026.03.10 | ₩23,858 | ₩24,032 | ₩23,845 | ₩23,925 | +0.28% | 21 |
|---|
| 2026.03.09 | ₩23,645 | ₩23,885 | ₩23,605 | ₩23,832 | +0.79% | 21 |
|---|
| 2026.03.06 | ₩23,818 | ₩23,912 | ₩23,698 | ₩23,765 | -0.22% | 21 |
|---|
| 2026.03.05 | ₩23,992 | ₩24,005 | ₩23,832 | ₩23,912 | -0.33% | 21 |
|---|
| 2026.03.04 | ₩24,005 | ₩24,131 | ₩23,952 | ₩24,005 | 0.00% | 21 |
|---|
| 2026.03.03 | ₩23,858 | ₩24,125 | ₩23,818 | ₩24,045 | +0.78% | 21 |
|---|
| 2026.03.02 | ₩23,845 | ₩24,179 | ₩23,845 | ₩24,072 | +0.95% | 21 |
|---|
| 2026.02.27 | ₩24,032 | ₩24,152 | ₩23,818 | ₩24,085 | +0.22% | 21 |
|---|
| 2026.02.26 | ₩24,152 | ₩24,219 | ₩24,099 | ₩24,192 | +0.17% | 4.6만 |
|---|
| 2026.02.25 | ₩24,099 | ₩24,226 | ₩24,005 | ₩24,219 | +0.50% | 21 |
|---|
| 2026.02.24 | ₩23,952 | ₩24,099 | ₩23,952 | ₩24,085 | +0.56% | 21 |
|---|
| 2026.02.23 | ₩24,032 | ₩24,032 | ₩23,885 | ₩23,979 | -0.22% | 21 |
|---|
| 2026.02.20 | ₩24,019 | ₩24,152 | ₩23,979 | ₩24,032 | +0.06% | 16.6만 |
|---|
| 2026.02.19 | ₩24,112 | ₩24,139 | ₩23,992 | ₩24,072 | -0.17% | 6.8만 |
|---|
| 2026.02.18 | ₩24,165 | ₩24,226 | ₩24,072 | ₩24,165 | 0.00% | 7.6만 |
|---|
| 2026.02.17 | ₩23,925 | ₩24,165 | ₩23,778 | ₩24,165 | +1.00% | 11.8만 |
|---|
| 2026.02.13 | ₩23,792 | ₩24,005 | ₩23,765 | ₩23,858 | +0.28% | 8.5만 |
|---|
| 2026.02.12 | ₩23,778 | ₩23,818 | ₩23,631 | ₩23,738 | -0.17% | 8.4만 |
|---|
| 2026.02.11 | ₩23,698 | ₩23,738 | ₩23,618 | ₩23,738 | +0.17% | 3.7만 |
|---|
| 2026.02.10 | ₩23,685 | ₩23,738 | ₩23,565 | ₩23,668 | -0.07% | 4.9만 |
|---|
| 2026.02.09 | ₩23,551 | ₩23,671 | ₩23,551 | ₩23,565 | +0.06% | 4.2만 |
|---|
| 2026.02.06 | ₩23,631 | ₩23,645 | ₩23,471 | ₩23,631 | 0.00% | 5.6만 |
|---|
| 2026.02.05 | ₩23,538 | ₩23,632 | ₩23,311 | ₩23,591 | +0.23% | 9.6만 |
|---|
| 2026.02.04 | ₩23,698 | ₩23,732 | ₩23,523 | ₩23,618 | -0.34% | 8.9만 |
|---|
| 2026.02.03 | ₩23,805 | ₩23,912 | ₩23,551 | ₩23,698 | -0.45% | 15.4만 |
|---|
| 2026.02.02 | ₩23,832 | ₩23,979 | ₩23,832 | ₩23,845 | +0.06% | 6.1만 |
|---|
| 2026.01.30 | ₩23,925 | ₩24,032 | ₩23,818 | ₩23,832 | -0.39% | 12.7만 |
|---|
| 2026.01.29 | ₩24,032 | ₩24,032 | ₩23,885 | ₩23,952 | -0.33% | 9.5만 |
|---|
| 2026.01.28 | ₩24,099 | ₩24,179 | ₩24,005 | ₩24,045 | -0.22% | 10.5만 |
|---|
| 2026.01.27 | ₩24,165 | ₩24,192 | ₩24,112 | ₩24,112 | -0.22% | 5.9만 |
|---|
| 2026.01.26 | ₩24,139 | ₩24,232 | ₩24,056 | ₩24,177 | +0.16% | 7.5만 |
|---|
| 2026.01.23 | ₩23,992 | ₩24,139 | ₩23,965 | ₩24,019 | +0.11% | 6만 |
|---|
| 2026.01.22 | ₩23,912 | ₩24,085 | ₩23,900 | ₩24,032 | +0.50% | 4.8만 |
|---|
| 2026.01.21 | ₩23,792 | ₩23,965 | ₩23,698 | ₩23,952 | +0.67% | 6.1만 |
|---|
| 2026.01.20 | ₩23,778 | ₩23,885 | ₩23,631 | ₩23,752 | -0.11% | 11.9만 |
|---|
| 2026.01.16 | ₩24,018 | ₩24,125 | ₩23,898 | ₩23,965 | -0.22% | 7.6만 |
|---|
| 2026.01.15 | ₩23,938 | ₩24,032 | ₩23,898 | ₩24,019 | +0.34% | 12.6만 |
|---|
| 2026.01.14 | ₩23,752 | ₩23,872 | ₩23,671 | ₩23,858 | +0.45% | 20.5만 |
|---|
| 2026.01.13 | ₩23,685 | ₩23,834 | ₩23,631 | ₩23,752 | +0.28% | 7.7만 |
|---|
| 2026.01.12 | ₩23,618 | ₩23,738 | ₩23,618 | ₩23,738 | +0.51% | 7.9만 |
|---|
| 2026.01.09 | ₩23,645 | ₩23,752 | ₩23,498 | ₩23,712 | +0.28% | 48.1만 |
|---|
| 2026.01.08 | ₩23,712 | ₩23,832 | ₩23,591 | ₩23,591 | -0.51% | 32.3만 |
|---|
| 2026.01.07 | ₩23,685 | ₩23,718 | ₩23,565 | ₩23,712 | +0.11% | 19.3만 |
|---|
| 2026.01.06 | ₩23,698 | ₩23,752 | ₩23,471 | ₩23,618 | -0.34% | 12.3만 |
|---|
| 2026.01.05 | ₩23,765 | ₩23,872 | ₩23,631 | ₩23,645 | -0.51% | 33.2만 |
|---|
| 2026.01.02 | ₩23,611 | ₩23,818 | ₩23,591 | ₩23,712 | +0.42% | 15.6만 |
|---|
| 2025.12.31 | ₩23,458 | ₩23,605 | ₩23,445 | ₩23,551 | +0.40% | 37.8만 |
|---|
| 2025.12.30 | ₩23,712 | ₩23,885 | ₩23,671 | ₩23,818 | +0.45% | 27.2만 |
|---|
| 2025.12.29 | ₩23,658 | ₩23,805 | ₩23,658 | ₩23,752 | +0.40% | 32.7만 |
|---|
| 2025.12.26 | ₩23,778 | ₩23,845 | ₩23,645 | ₩23,671 | -0.45% | 13.8만 |
|---|
| 2025.12.24 | ₩23,792 | ₩23,818 | ₩23,765 | ₩23,765 | -0.11% | 8.2만 |
|---|
| 2025.12.23 | ₩23,792 | ₩23,872 | ₩23,779 | ₩23,858 | +0.28% | 18.7만 |
|---|
| 2025.12.22 | ₩23,818 | ₩23,938 | ₩23,792 | ₩23,858 | +0.17% | 16.1만 |
|---|
| 2025.12.19 | ₩23,778 | ₩23,939 | ₩23,768 | ₩23,818 | +0.17% | 12.7만 |
|---|
| 2025.12.18 | ₩23,818 | ₩23,912 | ₩23,778 | ₩23,885 | +0.28% | 31.5만 |
|---|
| 2025.12.17 | ₩23,939 | ₩23,939 | ₩23,765 | ₩23,778 | -0.67% | 13.8만 |
|---|
| 2025.12.16 | ₩23,885 | ₩23,939 | ₩23,792 | ₩23,898 | +0.06% | 21.9만 |
|---|
| 2025.12.15 | ₩23,765 | ₩23,898 | ₩23,738 | ₩23,885 | +0.51% | 28.8만 |
|---|
| 2025.12.12 | ₩23,698 | ₩23,752 | ₩23,578 | ₩23,738 | +0.17% | 58.9만 |
|---|
| 2025.12.11 | ₩23,538 | ₩23,818 | ₩23,511 | ₩23,792 | +1.08% | 53.4만 |
|---|
| 2025.12.10 | ₩23,551 | ₩23,658 | ₩23,419 | ₩23,578 | +0.11% | 37.9만 |
|---|
| 2025.12.09 | ₩23,471 | ₩23,578 | ₩23,365 | ₩23,525 | +0.23% | 24.2만 |
|---|
| 2025.12.08 | ₩23,298 | ₩23,578 | ₩23,164 | ₩23,485 | +0.80% | 26.7만 |
|---|
| 2025.12.05 | ₩23,218 | ₩23,378 | ₩23,137 | ₩23,284 | +0.29% | 39.7만 |
|---|
| 2025.12.04 | ₩23,364 | ₩23,431 | ₩23,231 | ₩23,258 | -0.46% | 12.8만 |
|---|
| 2025.12.03 | ₩23,338 | ₩23,431 | ₩23,191 | ₩23,431 | +0.40% | 14.6만 |
|---|
| 2025.12.02 | ₩23,418 | ₩23,445 | ₩23,284 | ₩23,338 | -0.34% | 22만 |
|---|
| 2025.12.01 | ₩23,364 | ₩23,484 | ₩23,338 | ₩23,351 | -0.06% | 6.5만 |
|---|
| 2025.11.28 | ₩23,605 | ₩23,645 | ₩23,511 | ₩23,511 | -0.40% | 13.4만 |
|---|
| 2025.11.26 | ₩23,471 | ₩23,631 | ₩23,418 | ₩23,631 | +0.68% | 8.6만 |
|---|
| 2025.11.25 | ₩23,485 | ₩23,565 | ₩23,391 | ₩23,485 | 0.00% | 6.6만 |
|---|
| 2025.11.24 | ₩23,378 | ₩23,458 | ₩23,324 | ₩23,418 | +0.17% | 9.1만 |
|---|
| 2025.11.21 | ₩23,178 | ₩23,404 | ₩23,084 | ₩23,338 | +0.69% | 18.2만 |
|---|
| 2025.11.20 | ₩23,271 | ₩23,298 | ₩23,124 | ₩23,164 | -0.46% | 20.1만 |
|---|
| 2025.11.19 | ₩23,124 | ₩23,231 | ₩23,044 | ₩23,191 | +0.29% | 36.9만 |
|---|
| 2025.11.18 | ₩23,178 | ₩23,231 | ₩23,111 | ₩23,164 | -0.06% | 106.8만 |
|---|
| 2025.11.17 | ₩23,498 | ₩23,538 | ₩23,204 | ₩23,231 | -1.14% | 21.7만 |
|---|
| 2025.11.14 | ₩23,565 | ₩23,670 | ₩23,445 | ₩23,458 | -0.45% | 13.6만 |
|---|
| 2025.11.13 | ₩23,818 | ₩23,885 | ₩23,525 | ₩23,525 | -1.23% | 14.6만 |
|---|
| 2025.11.12 | ₩24,165 | ₩24,165 | ₩23,912 | ₩23,912 | -1.05% | 7.1만 |
|---|
| 2025.11.11 | ₩24,152 | ₩24,209 | ₩24,072 | ₩24,072 | -0.33% | 4.5만 |
|---|
| 2025.11.10 | ₩24,286 | ₩24,306 | ₩24,125 | ₩24,152 | -0.55% | 10.2만 |
|---|
| 2025.11.07 | ₩24,099 | ₩24,165 | ₩24,004 | ₩24,139 | +0.17% | 5.4만 |
|---|
| 2025.11.06 | ₩24,192 | ₩24,248 | ₩24,045 | ₩24,179 | -0.06% | 6.5만 |
|---|
| 2025.11.05 | ₩24,059 | ₩24,299 | ₩24,059 | ₩24,183 | +0.51% | 6.1만 |
|---|
| 2025.11.04 | ₩24,099 | ₩24,232 | ₩24,005 | ₩24,059 | -0.17% | 10.7만 |
|---|
| 2025.11.03 | ₩24,299 | ₩24,366 | ₩24,139 | ₩24,192 | -0.44% | 4.9만 |
|---|
| 2025.10.31 | ₩24,446 | ₩24,471 | ₩24,299 | ₩24,326 | -0.49% | 12.8만 |
|---|
| 2025.10.30 | ₩24,526 | ₩24,562 | ₩24,392 | ₩24,433 | -0.38% | 10.5만 |
|---|
| 2025.10.29 | ₩24,686 | ₩24,726 | ₩24,493 | ₩24,593 | -0.38% | 6.1만 |
|---|
| 2025.10.28 | ₩24,659 | ₩24,673 | ₩24,566 | ₩24,633 | -0.11% | 10만 |
|---|
| 2025.10.27 | ₩24,566 | ₩24,686 | ₩24,553 | ₩24,646 | +0.33% | 7.4만 |
|---|
| 2025.10.24 | ₩24,593 | ₩24,699 | ₩24,499 | ₩24,566 | -0.11% | 5만 |
|---|
| 2025.10.23 | ₩24,513 | ₩24,606 | ₩24,473 | ₩24,486 | -0.11% | 6.5만 |
|---|
| 2025.10.22 | ₩24,579 | ₩24,726 | ₩24,446 | ₩24,553 | -0.11% | 16.7만 |
|---|
| 2025.10.21 | ₩24,633 | ₩24,700 | ₩24,513 | ₩24,619 | -0.05% | 4.5만 |
|---|
| 2025.10.20 | ₩24,473 | ₩24,633 | ₩24,379 | ₩24,553 | +0.33% | 4.5만 |
|---|
| 2025.10.17 | ₩24,339 | ₩24,433 | ₩24,299 | ₩24,352 | +0.05% | 6.6만 |
|---|
| 2025.10.16 | ₩24,473 | ₩24,566 | ₩24,326 | ₩24,339 | -0.55% | 6.1만 |
|---|
| 2025.10.15 | ₩24,459 | ₩24,526 | ₩24,310 | ₩24,526 | +0.27% | 8만 |
|---|
| 2025.10.14 | ₩24,326 | ₩24,369 | ₩24,232 | ₩24,286 | -0.16% | 7만 |
|---|
| 2025.10.13 | ₩24,379 | ₩24,379 | ₩24,254 | ₩24,286 | -0.38% | 3.9만 |
|---|
| 2025.10.10 | ₩24,539 | ₩24,579 | ₩24,192 | ₩24,199 | -1.39% | 8.2만 |
|---|
