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 | ₩20,219 | ₩20,219 | ₩20,059 | ₩20,099 | -0.59% | 17.5만 |
| 2026.10.08 | ₩20,072 | ₩20,259 | ₩20,019 | ₩20,259 | +0.93% | 22.7만 |
| 2026.10.07 | ₩20,125 | ₩20,232 | ₩20,079 | ₩20,099 | -0.13% | 16.8만 |
| 2026.10.06 | ₩20,272 | ₩20,399 | ₩20,219 | ₩20,299 | +0.13% | 15.1만 |
| 2026.10.05 | ₩20,272 | ₩20,459 | ₩20,246 | ₩20,272 | 0.00% | 10.9만 |
| 2026.10.02 | ₩20,579 | ₩20,766 | ₩20,379 | ₩20,446 | -0.65% | 19만 |
| 2026.10.01 | ₩20,379 | ₩20,593 | ₩20,219 | ₩20,499 | +0.59% | 21만 |
| 2026.09.30 | ₩20,352 | ₩20,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,566 |
| +1.05% |
| 60.3만 |
| 2026.09.29 | ₩21,046 | ₩21,046 | ₩20,699 | ₩20,846 | -0.95% | 18.1만 |
|---|
| 2026.09.28 | ₩20,940 | ₩21,086 | ₩20,779 | ₩20,980 | +0.19% | 11.6만 |
|---|
| 2026.09.25 | ₩21,086 | ₩21,113 | ₩20,886 | ₩20,953 | -0.63% | 22.1만 |
|---|
| 2026.09.24 | ₩21,113 | ₩21,395 | ₩21,006 | ₩21,113 | 0.00% | 15만 |
|---|
| 2026.09.23 | ₩21,487 | ₩21,594 | ₩20,953 | ₩21,247 | -1.12% | 19.4만 |
|---|
| 2026.09.22 | ₩21,567 | ₩21,685 | ₩21,353 | ₩21,594 | +0.12% | 14.9만 |
|---|
| 2026.09.21 | ₩21,527 | ₩21,684 | ₩21,433 | ₩21,580 | +0.25% | 10.1만 |
|---|
| 2026.09.18 | ₩21,487 | ₩21,634 | ₩21,369 | ₩21,487 | 0.00% | 13.1만 |
|---|
| 2026.09.17 | ₩21,754 | ₩21,887 | ₩21,367 | ₩21,513 | -1.10% | 12.3만 |
|---|
| 2026.09.16 | ₩21,327 | ₩21,754 | ₩21,327 | ₩21,553 | +1.06% | 7.4만 |
|---|
| 2026.09.15 | ₩21,407 | ₩21,567 | ₩21,193 | ₩21,407 | 0.00% | 29.2만 |
|---|
| 2026.09.14 | ₩21,487 | ₩21,740 | ₩21,433 | ₩21,487 | 0.00% | 9.5만 |
|---|
| 2026.09.11 | ₩21,820 | ₩21,887 | ₩21,527 | ₩21,580 | -1.10% | 16만 |
|---|
| 2026.09.10 | ₩21,393 | ₩21,727 | ₩21,367 | ₩21,687 | +1.37% | 34.8만 |
|---|
| 2026.09.09 | ₩21,594 | ₩21,674 | ₩21,407 | ₩21,620 | +0.12% | 16.5만 |
|---|
| 2026.09.08 | ₩21,527 | ₩21,806 | ₩21,447 | ₩21,674 | +0.68% | 12.3만 |
|---|
| 2026.09.04 | ₩21,580 | ₩21,740 | ₩21,353 | ₩21,553 | -0.12% | 17.6만 |
|---|
| 2026.09.03 | ₩21,620 | ₩21,867 | ₩21,460 | ₩21,580 | -0.19% | 12.5만 |
|---|
| 2026.09.02 | ₩21,553 | ₩22,422 | ₩21,487 | ₩21,540 | -0.06% | 15.2만 |
|---|
| 2026.09.01 | ₩21,767 | ₩21,907 | ₩21,433 | ₩21,553 | -0.98% | 15.4만 |
|---|
| 2026.08.31 | ₩21,860 | ₩22,021 | ₩21,700 | ₩21,914 | +0.24% | 14.8만 |
|---|
| 2026.08.28 | ₩21,954 | ₩22,047 | ₩21,860 | ₩21,927 | -0.12% | 9.7만 |
|---|
| 2026.08.27 | ₩22,127 | ₩22,207 | ₩21,874 | ₩21,914 | -0.97% | 10.3만 |
|---|
| 2026.08.26 | ₩22,181 | ₩22,274 | ₩22,101 | ₩22,127 | -0.24% | 8.3만 |
|---|
| 2026.08.25 | ₩22,141 | ₩22,314 | ₩22,021 | ₩22,247 | +0.48% | 16.5만 |
|---|
| 2026.08.24 | ₩21,727 | ₩22,061 | ₩21,727 | ₩22,061 | +1.54% | 11.7만 |
|---|
| 2026.08.21 | ₩21,874 | ₩21,884 | ₩21,674 | ₩21,700 | -0.79% | 9.9만 |
|---|
| 2026.08.20 | ₩21,874 | ₩21,998 | ₩21,782 | ₩21,967 | +0.43% | 10.9만 |
|---|
| 2026.08.19 | ₩21,634 | ₩21,981 | ₩21,561 | ₩21,954 | +1.48% | 11.6만 |
|---|
| 2026.08.18 | ₩21,714 | ₩21,743 | ₩21,353 | ₩21,513 | -0.92% | 61.2만 |
|---|
| 2026.08.17 | ₩21,967 | ₩21,967 | ₩21,647 | ₩21,767 | -0.91% | 12.2만 |
|---|
| 2026.08.14 | ₩21,900 | ₩21,994 | ₩21,860 | ₩21,940 | +0.18% | 12.6만 |
|---|
| 2026.08.13 | ₩21,940 | ₩22,021 | ₩21,887 | ₩21,981 | +0.18% | 24.7만 |
|---|
| 2026.08.12 | ₩21,834 | ₩21,954 | ₩21,820 | ₩21,874 | +0.18% | 19.8만 |
|---|
| 2026.08.11 | ₩21,981 | ₩21,994 | ₩21,820 | ₩21,887 | -0.43% | 6.1만 |
|---|
| 2026.08.10 | ₩22,007 | ₩22,154 | ₩21,900 | ₩21,927 | -0.36% | 14만 |
|---|
| 2026.08.07 | ₩21,994 | ₩22,114 | ₩21,994 | ₩22,061 | +0.30% | 8.5만 |
|---|
| 2026.08.06 | ₩22,141 | ₩22,167 | ₩21,927 | ₩22,061 | -0.36% | 11.9만 |
|---|
| 2026.08.05 | ₩22,234 | ₩22,287 | ₩22,081 | ₩22,114 | -0.54% | 9.7만 |
|---|
| 2026.08.04 | ₩22,287 | ₩22,301 | ₩22,081 | ₩22,247 | -0.18% | 21.5만 |
|---|
| 2026.08.03 | ₩22,258 | ₩22,368 | ₩22,206 | ₩22,234 | -0.11% | 41.8만 |
|---|
| 2026.07.31 | ₩22,087 | ₩22,301 | ₩22,047 | ₩22,207 | +0.54% | 20.2만 |
|---|
| 2026.07.30 | ₩21,994 | ₩22,181 | ₩21,967 | ₩22,167 | +0.79% | 8.6만 |
|---|
| 2026.07.29 | ₩22,034 | ₩22,134 | ₩21,887 | ₩22,074 | +0.18% | 15.8만 |
|---|
| 2026.07.28 | ₩22,114 | ₩22,234 | ₩22,034 | ₩22,101 | -0.06% | 8만 |
|---|
| 2026.07.27 | ₩22,101 | ₩22,185 | ₩22,021 | ₩22,101 | 0.00% | 8만 |
|---|
| 2026.07.24 | ₩22,034 | ₩22,127 | ₩22,034 | ₩22,034 | 0.00% | 10.3만 |
|---|
| 2026.07.23 | ₩22,207 | ₩22,245 | ₩22,007 | ₩22,034 | -0.78% | 12.3만 |
|---|
| 2026.07.22 | ₩22,261 | ₩22,408 | ₩22,221 | ₩22,247 | -0.06% | 4.8만 |
|---|
| 2026.07.21 | ₩22,394 | ₩22,441 | ₩22,274 | ₩22,287 | -0.48% | 8.5만 |
|---|
| 2026.07.20 | ₩22,394 | ₩22,514 | ₩22,394 | ₩22,434 | +0.18% | 8.9만 |
|---|
| 2026.07.17 | ₩22,381 | ₩22,488 | ₩22,314 | ₩22,488 | +0.48% | 6.3만 |
|---|
| 2026.07.16 | ₩22,314 | ₩22,461 | ₩22,301 | ₩22,421 | +0.48% | 13.7만 |
|---|
| 2026.07.15 | ₩22,394 | ₩22,461 | ₩22,314 | ₩22,448 | +0.24% | 12.1만 |
|---|
| 2026.07.14 | ₩22,261 | ₩22,421 | ₩22,261 | ₩22,274 | +0.06% | 7.8만 |
|---|
| 2026.07.13 | ₩22,261 | ₩22,314 | ₩22,194 | ₩22,234 | -0.12% | 8.6만 |
|---|
| 2026.07.10 | ₩22,421 | ₩22,421 | ₩22,221 | ₩22,287 | -0.60% | 12.5만 |
|---|
| 2026.07.09 | ₩22,421 | ₩22,421 | ₩22,328 | ₩22,394 | -0.12% | 6만 |
|---|
| 2026.07.08 | ₩22,434 | ₩22,499 | ₩22,328 | ₩22,394 | -0.18% | 11.8만 |
|---|
| 2026.07.07 | ₩22,554 | ₩22,634 | ₩22,474 | ₩22,528 | -0.12% | 11.6만 |
|---|
| 2026.07.06 | ₩22,588 | ₩22,648 | ₩22,554 | ₩22,594 | +0.03% | 7.9만 |
|---|
| 2026.07.02 | ₩22,634 | ₩22,775 | ₩22,528 | ₩22,541 | -0.41% | 4.9만 |
|---|
| 2026.07.01 | ₩22,528 | ₩22,741 | ₩22,514 | ₩22,715 | +0.83% | 14.6만 |
|---|
| 2026.06.30 | ₩22,568 | ₩22,661 | ₩22,474 | ₩22,648 | +0.35% | 60.1만 |
|---|
| 2026.06.29 | ₩22,594 | ₩22,941 | ₩22,581 | ₩22,875 | +1.24% | 31.2만 |
|---|
| 2026.06.26 | ₩22,541 | ₩22,621 | ₩22,461 | ₩22,594 | +0.24% | 10만 |
|---|
| 2026.06.25 | ₩22,648 | ₩22,701 | ₩22,488 | ₩22,568 | -0.35% | 7.7만 |
|---|
| 2026.06.24 | ₩22,621 | ₩22,685 | ₩22,501 | ₩22,594 | -0.12% | 7.2만 |
|---|
| 2026.06.23 | ₩22,514 | ₩22,581 | ₩22,508 | ₩22,568 | +0.24% | 19.6만 |
|---|
| 2026.06.22 | ₩22,675 | ₩22,768 | ₩22,514 | ₩22,581 | -0.41% | 9.9만 |
|---|
| 2026.06.18 | ₩22,728 | ₩22,848 | ₩22,675 | ₩22,768 | +0.18% | 8.1만 |
|---|
| 2026.06.17 | ₩22,715 | ₩22,781 | ₩22,661 | ₩22,675 | -0.18% | 7.3만 |
|---|
| 2026.06.16 | ₩22,701 | ₩22,821 | ₩22,654 | ₩22,781 | +0.35% | 7.8만 |
|---|
| 2026.06.15 | ₩22,568 | ₩22,888 | ₩22,528 | ₩22,795 | +1.01% | 11.6만 |
|---|
| 2026.06.12 | ₩22,554 | ₩22,648 | ₩22,501 | ₩22,528 | -0.12% | 3.9만 |
|---|
| 2026.06.11 | ₩22,434 | ₩22,588 | ₩22,434 | ₩22,588 | +0.68% | 6.6만 |
|---|
| 2026.06.10 | ₩22,468 | ₩22,541 | ₩22,421 | ₩22,434 | -0.15% | 9.6만 |
|---|
| 2026.06.09 | ₩22,368 | ₩22,568 | ₩22,234 | ₩22,461 | +0.42% | 29.3만 |
|---|
| 2026.06.08 | ₩22,474 | ₩22,648 | ₩22,354 | ₩22,354 | -0.53% | 6.5만 |
|---|
| 2026.06.05 | ₩22,541 | ₩22,568 | ₩22,448 | ₩22,461 | -0.36% | 51.3만 |
|---|
| 2026.06.04 | ₩22,554 | ₩22,701 | ₩22,528 | ₩22,648 | +0.41% | 14.5만 |
|---|
| 2026.06.03 | ₩22,688 | ₩22,695 | ₩22,528 | ₩22,568 | -0.53% | 5.2만 |
|---|
| 2026.06.02 | ₩22,901 | ₩22,901 | ₩22,688 | ₩22,688 | -0.93% | 8.2만 |
|---|
| 2026.06.01 | ₩22,861 | ₩22,941 | ₩22,728 | ₩22,848 | -0.06% | 6만 |
|---|
| 2026.05.29 | ₩22,901 | ₩23,008 | ₩22,821 | ₩22,875 | -0.12% | 9.6만 |
|---|
| 2026.05.28 | ₩22,915 | ₩23,008 | ₩22,861 | ₩22,928 | +0.06% | 7.3만 |
|---|
| 2026.05.27 | ₩22,861 | ₩22,995 | ₩22,728 | ₩22,928 | +0.29% | 15.5만 |
|---|
| 2026.05.26 | ₩22,741 | ₩22,861 | ₩22,594 | ₩22,861 | +0.53% | 17만 |
|---|
| 2026.05.22 | ₩22,621 | ₩22,661 | ₩22,541 | ₩22,648 | +0.12% | 4.4만 |
|---|
| 2026.05.21 | ₩22,715 | ₩22,738 | ₩22,488 | ₩22,581 | -0.59% | 8.7만 |
|---|
| 2026.05.20 | ₩22,568 | ₩22,821 | ₩22,434 | ₩22,728 | +0.71% | 12.1만 |
|---|
| 2026.05.19 | ₩22,675 | ₩22,675 | ₩22,421 | ₩22,514 | -0.71% | 14.2만 |
|---|
| 2026.05.18 | ₩22,821 | ₩22,821 | ₩22,648 | ₩22,768 | -0.23% | 14.9만 |
|---|
| 2026.05.15 | ₩22,821 | ₩22,835 | ₩22,715 | ₩22,741 | -0.35% | 32.3만 |
|---|
| 2026.05.14 | ₩22,981 | ₩23,048 | ₩22,928 | ₩22,928 | -0.23% | 56.2만 |
|---|
| 2026.05.13 | ₩23,035 | ₩23,088 | ₩22,928 | ₩23,008 | -0.12% | 4만 |
|---|
| 2026.05.12 | ₩23,128 | ₩23,128 | ₩22,995 | ₩23,048 | -0.35% | 6.9만 |
|---|
| 2026.05.11 | ₩23,168 | ₩23,248 | ₩23,142 | ₩23,195 | +0.12% | 5만 |
|---|
| 2026.05.08 | ₩23,182 | ₩23,248 | ₩23,128 | ₩23,228 | +0.20% | 2.6만 |
|---|
| 2026.05.07 | ₩23,195 | ₩23,222 | ₩23,075 | ₩23,182 | -0.06% | 4.1만 |
|---|
| 2026.05.06 | ₩23,155 | ₩23,248 | ₩23,128 | ₩23,208 | +0.23% | 7.4만 |
|---|
| 2026.05.05 | ₩23,048 | ₩23,128 | ₩23,035 | ₩23,062 | +0.06% | 4.3만 |
|---|
| 2026.05.04 | ₩23,195 | ₩23,208 | ₩22,995 | ₩23,022 | -0.75% | 6.6만 |
|---|
| 2026.05.01 | ₩23,222 | ₩23,328 | ₩23,168 | ₩23,168 | -0.23% | 6.2만 |
|---|
| 2026.04.30 | ₩23,208 | ₩23,271 | ₩23,088 | ₩23,248 | +0.17% | 13.1만 |
|---|
| 2026.04.29 | ₩23,235 | ₩23,288 | ₩23,128 | ₩23,142 | -0.40% | 4.4만 |
|---|
| 2026.04.28 | ₩23,235 | ₩23,342 | ₩23,235 | ₩23,302 | +0.29% | 7.3만 |
|---|
| 2026.04.27 | ₩23,422 | ₩23,422 | ₩23,302 | ₩23,328 | -0.40% | 5.4만 |
|---|
| 2026.04.24 | ₩23,368 | ₩23,422 | ₩23,342 | ₩23,389 | +0.09% | 7.3만 |
|---|
| 2026.04.23 | ₩23,355 | ₩23,422 | ₩23,275 | ₩23,302 | -0.23% | 4.3만 |
|---|
| 2026.04.22 | ₩23,328 | ₩23,422 | ₩23,328 | ₩23,368 | +0.17% | 6.1만 |
|---|
| 2026.04.21 | ₩23,489 | ₩23,495 | ₩23,262 | ₩23,302 | -0.80% | 5.2만 |
|---|
| 2026.04.20 | ₩23,515 | ₩23,581 | ₩23,422 | ₩23,435 | -0.34% | 9.4만 |
|---|
| 2026.04.17 | ₩23,609 | ₩23,622 | ₩23,462 | ₩23,595 | -0.06% | 3.6만 |
|---|
| 2026.04.16 | ₩23,542 | ₩23,605 | ₩23,355 | ₩23,449 | -0.40% | 20.6만 |
|---|
| 2026.04.15 | ₩23,582 | ₩23,662 | ₩23,489 | ₩23,502 | -0.34% | 5.3만 |
|---|
| 2026.04.14 | ₩23,409 | ₩23,489 | ₩23,235 | ₩23,435 | +0.11% | 7.8만 |
|---|
| 2026.04.13 | ₩23,168 | ₩23,368 | ₩23,168 | ₩23,315 | +0.63% | 5만 |
|---|
| 2026.04.10 | ₩23,288 | ₩23,328 | ₩23,212 | ₩23,235 | -0.23% | 6.1만 |
|---|
| 2026.04.09 | ₩23,262 | ₩23,288 | ₩23,155 | ₩23,275 | +0.06% | 3.7만 |
|---|
| 2026.04.08 | ₩23,328 | ₩23,407 | ₩23,195 | ₩23,222 | -0.46% | 0 |
|---|
| 2026.04.07 | ₩22,981 | ₩23,141 | ₩22,875 | ₩23,128 | +0.64% | 5.4만 |
|---|
| 2026.04.06 | ₩23,048 | ₩23,088 | ₩22,955 | ₩23,035 | -0.06% | 6.7만 |
|---|
| 2026.04.02 | ₩22,835 | ₩23,062 | ₩22,835 | ₩22,995 | +0.70% | 3.8만 |
|---|
| 2026.04.01 | ₩22,915 | ₩23,035 | ₩22,795 | ₩22,968 | +0.23% | 10.6만 |
|---|
| 2026.03.31 | ₩22,755 | ₩22,981 | ₩22,581 | ₩22,915 | +0.70% | 45.5만 |
|---|
| 2026.03.30 | ₩23,088 | ₩23,182 | ₩22,888 | ₩23,075 | -0.06% | 13.7만 |
|---|
| 2026.03.27 | ₩23,048 | ₩23,208 | ₩23,008 | ₩23,008 | -0.17% | 4.6만 |
|---|
| 2026.03.26 | ₩23,328 | ₩23,382 | ₩23,142 | ₩23,188 | -0.60% | 5.9만 |
|---|
| 2026.03.25 | ₩23,368 | ₩23,462 | ₩23,275 | ₩23,328 | -0.17% | 3.4만 |
|---|
| 2026.03.24 | ₩23,108 | ₩23,382 | ₩23,035 | ₩23,262 | +0.66% | 5.2만 |
|---|
| 2026.03.23 | ₩23,208 | ₩23,342 | ₩23,142 | ₩23,182 | -0.12% | 4.5만 |
|---|
| 2026.03.20 | ₩23,489 | ₩23,569 | ₩23,062 | ₩23,088 | -1.70% | 8.2만 |
|---|
| 2026.03.19 | ₩23,449 | ₩23,642 | ₩23,409 | ₩23,582 | +0.57% | 9.1만 |
|---|
| 2026.03.18 | ₩23,570 | ₩23,756 | ₩23,542 | ₩23,542 | -0.12% | 14.4만 |
|---|
| 2026.03.17 | ₩23,702 | ₩23,729 | ₩23,542 | ₩23,649 | -0.22% | 14.2만 |
|---|
| 2026.03.16 | ₩23,709 | ₩23,835 | ₩23,542 | ₩23,649 | -0.25% | 63만 |
|---|
| 2026.03.13 | ₩23,836 | ₩23,876 | ₩23,555 | ₩23,569 | -1.12% | 23.9만 |
|---|
| 2026.03.12 | ₩23,822 | ₩23,876 | ₩23,729 | ₩23,796 | -0.11% | 18.9만 |
|---|
| 2026.03.11 | ₩23,922 | ₩24,036 | ₩23,836 | ₩23,849 | -0.31% | 63.2만 |
|---|
| 2026.03.10 | ₩23,849 | ₩24,022 | ₩23,836 | ₩23,916 | +0.28% | 21 |
|---|
| 2026.03.09 | ₩23,635 | ₩23,876 | ₩23,595 | ₩23,822 | +0.79% | 21 |
|---|
| 2026.03.06 | ₩23,809 | ₩23,902 | ₩23,689 | ₩23,756 | -0.22% | 21 |
|---|
| 2026.03.05 | ₩23,982 | ₩23,996 | ₩23,822 | ₩23,902 | -0.33% | 21 |
|---|
| 2026.03.04 | ₩23,996 | ₩24,121 | ₩23,942 | ₩23,996 | 0.00% | 21 |
|---|
| 2026.03.03 | ₩23,849 | ₩24,116 | ₩23,809 | ₩24,036 | +0.78% | 21 |
|---|
| 2026.03.02 | ₩23,836 | ₩24,169 | ₩23,836 | ₩24,062 | +0.95% | 21 |
|---|
| 2026.02.27 | ₩24,022 | ₩24,143 | ₩23,809 | ₩24,076 | +0.22% | 21 |
|---|
| 2026.02.26 | ₩24,143 | ₩24,209 | ₩24,089 | ₩24,183 | +0.17% | 4.6만 |
|---|
| 2026.02.25 | ₩24,089 | ₩24,216 | ₩23,996 | ₩24,209 | +0.50% | 21 |
|---|
| 2026.02.24 | ₩23,942 | ₩24,089 | ₩23,942 | ₩24,076 | +0.56% | 21 |
|---|
| 2026.02.23 | ₩24,022 | ₩24,022 | ₩23,876 | ₩23,969 | -0.22% | 21 |
|---|
| 2026.02.20 | ₩24,009 | ₩24,143 | ₩23,969 | ₩24,022 | +0.06% | 16.6만 |
|---|
| 2026.02.19 | ₩24,103 | ₩24,129 | ₩23,982 | ₩24,062 | -0.17% | 6.8만 |
|---|
| 2026.02.18 | ₩24,156 | ₩24,216 | ₩24,062 | ₩24,156 | 0.00% | 7.6만 |
|---|
| 2026.02.17 | ₩23,916 | ₩24,156 | ₩23,769 | ₩24,156 | +1.00% | 11.8만 |
|---|
| 2026.02.13 | ₩23,782 | ₩23,996 | ₩23,756 | ₩23,849 | +0.28% | 8.5만 |
|---|
| 2026.02.12 | ₩23,769 | ₩23,809 | ₩23,622 | ₩23,729 | -0.17% | 8.4만 |
|---|
| 2026.02.11 | ₩23,689 | ₩23,729 | ₩23,609 | ₩23,729 | +0.17% | 3.7만 |
|---|
| 2026.02.10 | ₩23,675 | ₩23,729 | ₩23,555 | ₩23,659 | -0.07% | 4.9만 |
|---|
| 2026.02.09 | ₩23,542 | ₩23,662 | ₩23,542 | ₩23,555 | +0.06% | 4.2만 |
|---|
| 2026.02.06 | ₩23,622 | ₩23,635 | ₩23,462 | ₩23,622 | 0.00% | 5.6만 |
|---|
| 2026.02.05 | ₩23,529 | ₩23,622 | ₩23,302 | ₩23,582 | +0.23% | 9.6만 |
|---|
| 2026.02.04 | ₩23,689 | ₩23,722 | ₩23,514 | ₩23,609 | -0.34% | 8.9만 |
|---|
| 2026.02.03 | ₩23,796 | ₩23,902 | ₩23,542 | ₩23,689 | -0.45% | 15.4만 |
|---|
| 2026.02.02 | ₩23,822 | ₩23,969 | ₩23,822 | ₩23,836 | +0.06% | 6.1만 |
|---|
| 2026.01.30 | ₩23,916 | ₩24,022 | ₩23,809 | ₩23,822 | -0.39% | 12.7만 |
|---|
| 2026.01.29 | ₩24,022 | ₩24,022 | ₩23,876 | ₩23,942 | -0.33% | 9.5만 |
|---|
| 2026.01.28 | ₩24,089 | ₩24,169 | ₩23,996 | ₩24,036 | -0.22% | 10.5만 |
|---|
| 2026.01.27 | ₩24,156 | ₩24,183 | ₩24,103 | ₩24,103 | -0.22% | 5.9만 |
|---|
| 2026.01.26 | ₩24,129 | ₩24,223 | ₩24,046 | ₩24,167 | +0.16% | 7.5만 |
|---|
| 2026.01.23 | ₩23,982 | ₩24,129 | ₩23,956 | ₩24,009 | +0.11% | 6만 |
|---|
| 2026.01.22 | ₩23,902 | ₩24,076 | ₩23,890 | ₩24,023 | +0.50% | 4.8만 |
|---|
| 2026.01.21 | ₩23,782 | ₩23,956 | ₩23,689 | ₩23,942 | +0.67% | 6.1만 |
|---|
| 2026.01.20 | ₩23,769 | ₩23,876 | ₩23,622 | ₩23,742 | -0.11% | 11.9만 |
|---|
| 2026.01.16 | ₩24,009 | ₩24,116 | ₩23,889 | ₩23,956 | -0.22% | 7.6만 |
|---|
| 2026.01.15 | ₩23,929 | ₩24,022 | ₩23,889 | ₩24,009 | +0.34% | 12.6만 |
|---|
| 2026.01.14 | ₩23,742 | ₩23,862 | ₩23,662 | ₩23,849 | +0.45% | 20.5만 |
|---|
| 2026.01.13 | ₩23,675 | ₩23,824 | ₩23,622 | ₩23,742 | +0.28% | 7.7만 |
|---|
| 2026.01.12 | ₩23,609 | ₩23,729 | ₩23,609 | ₩23,729 | +0.51% | 7.9만 |
|---|
| 2026.01.09 | ₩23,635 | ₩23,742 | ₩23,489 | ₩23,702 | +0.28% | 48.1만 |
|---|
| 2026.01.08 | ₩23,702 | ₩23,822 | ₩23,582 | ₩23,582 | -0.51% | 32.3만 |
|---|
| 2026.01.07 | ₩23,675 | ₩23,709 | ₩23,555 | ₩23,702 | +0.11% | 19.3만 |
|---|
| 2026.01.06 | ₩23,689 | ₩23,742 | ₩23,462 | ₩23,609 | -0.34% | 12.3만 |
|---|
| 2026.01.05 | ₩23,756 | ₩23,862 | ₩23,622 | ₩23,635 | -0.51% | 33.2만 |
|---|
| 2026.01.02 | ₩23,602 | ₩23,809 | ₩23,582 | ₩23,702 | +0.42% | 15.6만 |
|---|
| 2025.12.31 | ₩23,449 | ₩23,595 | ₩23,435 | ₩23,542 | +0.40% | 37.8만 |
|---|
| 2025.12.30 | ₩23,702 | ₩23,876 | ₩23,662 | ₩23,809 | +0.45% | 27.2만 |
|---|
| 2025.12.29 | ₩23,649 | ₩23,796 | ₩23,649 | ₩23,742 | +0.40% | 32.7만 |
|---|
| 2025.12.26 | ₩23,769 | ₩23,836 | ₩23,635 | ₩23,662 | -0.45% | 13.8만 |
|---|
| 2025.12.24 | ₩23,782 | ₩23,809 | ₩23,756 | ₩23,756 | -0.11% | 8.2만 |
|---|
| 2025.12.23 | ₩23,782 | ₩23,862 | ₩23,770 | ₩23,849 | +0.28% | 18.7만 |
|---|
| 2025.12.22 | ₩23,809 | ₩23,929 | ₩23,782 | ₩23,849 | +0.17% | 16.1만 |
|---|
| 2025.12.19 | ₩23,769 | ₩23,929 | ₩23,758 | ₩23,809 | +0.17% | 12.7만 |
|---|
| 2025.12.18 | ₩23,809 | ₩23,902 | ₩23,769 | ₩23,876 | +0.28% | 31.5만 |
|---|
| 2025.12.17 | ₩23,929 | ₩23,929 | ₩23,756 | ₩23,769 | -0.67% | 13.8만 |
|---|
| 2025.12.16 | ₩23,876 | ₩23,929 | ₩23,782 | ₩23,889 | +0.06% | 21.9만 |
|---|
| 2025.12.15 | ₩23,756 | ₩23,889 | ₩23,729 | ₩23,876 | +0.51% | 28.8만 |
|---|
| 2025.12.12 | ₩23,689 | ₩23,742 | ₩23,569 | ₩23,729 | +0.17% | 58.9만 |
|---|
| 2025.12.11 | ₩23,529 | ₩23,809 | ₩23,502 | ₩23,782 | +1.08% | 53.4만 |
|---|
| 2025.12.10 | ₩23,542 | ₩23,649 | ₩23,410 | ₩23,569 | +0.11% | 37.9만 |
|---|
| 2025.12.09 | ₩23,462 | ₩23,569 | ₩23,355 | ₩23,515 | +0.23% | 24.2만 |
|---|
| 2025.12.08 | ₩23,288 | ₩23,569 | ₩23,155 | ₩23,475 | +0.80% | 26.7만 |
|---|
| 2025.12.05 | ₩23,208 | ₩23,368 | ₩23,128 | ₩23,275 | +0.29% | 39.7만 |
|---|
| 2025.12.04 | ₩23,355 | ₩23,422 | ₩23,222 | ₩23,248 | -0.46% | 12.8만 |
|---|
| 2025.12.03 | ₩23,328 | ₩23,422 | ₩23,182 | ₩23,422 | +0.40% | 14.6만 |
|---|
| 2025.12.02 | ₩23,409 | ₩23,435 | ₩23,275 | ₩23,328 | -0.34% | 22만 |
|---|
| 2025.12.01 | ₩23,355 | ₩23,475 | ₩23,328 | ₩23,342 | -0.06% | 6.5만 |
|---|
| 2025.11.28 | ₩23,595 | ₩23,636 | ₩23,502 | ₩23,502 | -0.40% | 13.4만 |
|---|
| 2025.11.26 | ₩23,462 | ₩23,622 | ₩23,409 | ₩23,622 | +0.68% | 8.6만 |
|---|
| 2025.11.25 | ₩23,475 | ₩23,555 | ₩23,382 | ₩23,475 | 0.00% | 6.6만 |
|---|
| 2025.11.24 | ₩23,368 | ₩23,449 | ₩23,315 | ₩23,409 | +0.17% | 9.1만 |
|---|
| 2025.11.21 | ₩23,168 | ₩23,395 | ₩23,075 | ₩23,328 | +0.69% | 18.2만 |
|---|
| 2025.11.20 | ₩23,262 | ₩23,288 | ₩23,115 | ₩23,155 | -0.46% | 20.1만 |
|---|
| 2025.11.19 | ₩23,115 | ₩23,222 | ₩23,035 | ₩23,182 | +0.29% | 36.9만 |
|---|
| 2025.11.18 | ₩23,168 | ₩23,222 | ₩23,102 | ₩23,155 | -0.06% | 106.8만 |
|---|
| 2025.11.17 | ₩23,489 | ₩23,529 | ₩23,195 | ₩23,222 | -1.14% | 21.7만 |
|---|
| 2025.11.14 | ₩23,555 | ₩23,661 | ₩23,435 | ₩23,449 | -0.45% | 13.6만 |
|---|
| 2025.11.13 | ₩23,809 | ₩23,876 | ₩23,515 | ₩23,515 | -1.23% | 14.6만 |
|---|
| 2025.11.12 | ₩24,156 | ₩24,156 | ₩23,902 | ₩23,902 | -1.05% | 7.1만 |
|---|
| 2025.11.11 | ₩24,143 | ₩24,199 | ₩24,062 | ₩24,062 | -0.33% | 4.5만 |
|---|
| 2025.11.10 | ₩24,276 | ₩24,296 | ₩24,116 | ₩24,143 | -0.55% | 10.2만 |
|---|
| 2025.11.07 | ₩24,089 | ₩24,156 | ₩23,994 | ₩24,129 | +0.17% | 5.4만 |
|---|
| 2025.11.06 | ₩24,183 | ₩24,239 | ₩24,036 | ₩24,169 | -0.06% | 6.5만 |
|---|
| 2025.11.05 | ₩24,049 | ₩24,289 | ₩24,049 | ₩24,173 | +0.51% | 6.1만 |
|---|
| 2025.11.04 | ₩24,089 | ₩24,223 | ₩23,996 | ₩24,049 | -0.17% | 10.7만 |
|---|
| 2025.11.03 | ₩24,289 | ₩24,356 | ₩24,129 | ₩24,183 | -0.44% | 4.9만 |
|---|
| 2025.10.31 | ₩24,436 | ₩24,461 | ₩24,289 | ₩24,316 | -0.49% | 12.8만 |
|---|
| 2025.10.30 | ₩24,516 | ₩24,553 | ₩24,383 | ₩24,423 | -0.38% | 10.5만 |
|---|
| 2025.10.29 | ₩24,676 | ₩24,716 | ₩24,483 | ₩24,583 | -0.38% | 6.1만 |
|---|
| 2025.10.28 | ₩24,650 | ₩24,663 | ₩24,556 | ₩24,623 | -0.11% | 10만 |
|---|
| 2025.10.27 | ₩24,556 | ₩24,676 | ₩24,543 | ₩24,636 | +0.33% | 7.4만 |
|---|
| 2025.10.24 | ₩24,583 | ₩24,690 | ₩24,490 | ₩24,556 | -0.11% | 5만 |
|---|
| 2025.10.23 | ₩24,503 | ₩24,596 | ₩24,463 | ₩24,476 | -0.11% | 6.5만 |
|---|
| 2025.10.22 | ₩24,570 | ₩24,716 | ₩24,436 | ₩24,543 | -0.11% | 16.7만 |
|---|
| 2025.10.21 | ₩24,623 | ₩24,690 | ₩24,503 | ₩24,610 | -0.05% | 4.5만 |
|---|
| 2025.10.20 | ₩24,463 | ₩24,623 | ₩24,369 | ₩24,543 | +0.33% | 4.5만 |
|---|
| 2025.10.17 | ₩24,329 | ₩24,423 | ₩24,289 | ₩24,343 | +0.05% | 6.6만 |
|---|
| 2025.10.16 | ₩24,463 | ₩24,556 | ₩24,316 | ₩24,329 | -0.55% | 6.1만 |
|---|
| 2025.10.15 | ₩24,450 | ₩24,516 | ₩24,300 | ₩24,516 | +0.27% | 8만 |
|---|
| 2025.10.14 | ₩24,316 | ₩24,359 | ₩24,223 | ₩24,276 | -0.16% | 7만 |
|---|
| 2025.10.13 | ₩24,369 | ₩24,369 | ₩24,244 | ₩24,276 | -0.38% | 3.9만 |
|---|
| 2025.10.10 | ₩24,530 | ₩24,570 | ₩24,183 | ₩24,189 | -1.39% | 8.2만 |
|---|
