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 | ₩20,226 | ₩20,226 | ₩20,066 | ₩20,106 | -0.59% | 17.5만 |
| 2026.10.08 | ₩20,079 | ₩20,266 | ₩20,026 | ₩20,266 | +0.93% | 22.7만 |
| 2026.10.07 | ₩20,132 | ₩20,239 | ₩20,086 | ₩20,106 | -0.13% | 16.8만 |
| 2026.10.06 | ₩20,279 | ₩20,406 | ₩20,226 | ₩20,306 | +0.13% | 15.1만 |
| 2026.10.05 | ₩20,279 | ₩20,466 | ₩20,253 | ₩20,279 | 0.00% | 10.9만 |
| 2026.10.02 | ₩20,586 | ₩20,773 | ₩20,386 | ₩20,453 | -0.65% | 19만 |
| 2026.10.01 | ₩20,386 | ₩20,600 | ₩20,226 | ₩20,506 | +0.59% | 21만 |
| 2026.09.30 | ₩20,359 | ₩20,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,573 |
| +1.05% |
| 60.3만 |
| 2026.09.29 | ₩21,054 | ₩21,054 | ₩20,706 | ₩20,853 | -0.95% | 18.1만 |
|---|
| 2026.09.28 | ₩20,947 | ₩21,094 | ₩20,787 | ₩20,987 | +0.19% | 11.6만 |
|---|
| 2026.09.25 | ₩21,094 | ₩21,120 | ₩20,893 | ₩20,960 | -0.63% | 22.1만 |
|---|
| 2026.09.24 | ₩21,120 | ₩21,402 | ₩21,014 | ₩21,120 | 0.00% | 15만 |
|---|
| 2026.09.23 | ₩21,494 | ₩21,601 | ₩20,960 | ₩21,254 | -1.12% | 19.4만 |
|---|
| 2026.09.22 | ₩21,574 | ₩21,692 | ₩21,361 | ₩21,601 | +0.12% | 14.9만 |
|---|
| 2026.09.21 | ₩21,534 | ₩21,692 | ₩21,441 | ₩21,588 | +0.25% | 10.1만 |
|---|
| 2026.09.18 | ₩21,494 | ₩21,641 | ₩21,376 | ₩21,494 | 0.00% | 13.1만 |
|---|
| 2026.09.17 | ₩21,761 | ₩21,895 | ₩21,374 | ₩21,521 | -1.10% | 12.3만 |
|---|
| 2026.09.16 | ₩21,334 | ₩21,761 | ₩21,334 | ₩21,561 | +1.06% | 7.4만 |
|---|
| 2026.09.15 | ₩21,414 | ₩21,574 | ₩21,200 | ₩21,414 | 0.00% | 29.2만 |
|---|
| 2026.09.14 | ₩21,494 | ₩21,748 | ₩21,441 | ₩21,494 | 0.00% | 9.5만 |
|---|
| 2026.09.11 | ₩21,828 | ₩21,895 | ₩21,534 | ₩21,588 | -1.10% | 16만 |
|---|
| 2026.09.10 | ₩21,401 | ₩21,734 | ₩21,374 | ₩21,694 | +1.37% | 34.8만 |
|---|
| 2026.09.09 | ₩21,601 | ₩21,681 | ₩21,414 | ₩21,628 | +0.12% | 16.5만 |
|---|
| 2026.09.08 | ₩21,534 | ₩21,813 | ₩21,454 | ₩21,681 | +0.68% | 12.3만 |
|---|
| 2026.09.04 | ₩21,588 | ₩21,748 | ₩21,361 | ₩21,561 | -0.12% | 17.6만 |
|---|
| 2026.09.03 | ₩21,628 | ₩21,875 | ₩21,467 | ₩21,588 | -0.19% | 12.5만 |
|---|
| 2026.09.02 | ₩21,561 | ₩22,430 | ₩21,494 | ₩21,548 | -0.06% | 15.2만 |
|---|
| 2026.09.01 | ₩21,775 | ₩21,915 | ₩21,441 | ₩21,561 | -0.98% | 15.4만 |
|---|
| 2026.08.31 | ₩21,868 | ₩22,028 | ₩21,708 | ₩21,921 | +0.24% | 14.8만 |
|---|
| 2026.08.28 | ₩21,961 | ₩22,055 | ₩21,868 | ₩21,935 | -0.12% | 9.7만 |
|---|
| 2026.08.27 | ₩22,135 | ₩22,215 | ₩21,881 | ₩21,921 | -0.97% | 10.3만 |
|---|
| 2026.08.26 | ₩22,188 | ₩22,282 | ₩22,108 | ₩22,135 | -0.24% | 8.3만 |
|---|
| 2026.08.25 | ₩22,148 | ₩22,322 | ₩22,028 | ₩22,255 | +0.48% | 16.5만 |
|---|
| 2026.08.24 | ₩21,734 | ₩22,068 | ₩21,734 | ₩22,068 | +1.54% | 11.7만 |
|---|
| 2026.08.21 | ₩21,881 | ₩21,891 | ₩21,681 | ₩21,708 | -0.79% | 9.9만 |
|---|
| 2026.08.20 | ₩21,881 | ₩22,005 | ₩21,790 | ₩21,975 | +0.43% | 10.9만 |
|---|
| 2026.08.19 | ₩21,641 | ₩21,988 | ₩21,568 | ₩21,961 | +1.48% | 11.6만 |
|---|
| 2026.08.18 | ₩21,721 | ₩21,750 | ₩21,361 | ₩21,521 | -0.92% | 61.2만 |
|---|
| 2026.08.17 | ₩21,975 | ₩21,975 | ₩21,654 | ₩21,775 | -0.91% | 12.2만 |
|---|
| 2026.08.14 | ₩21,908 | ₩22,002 | ₩21,868 | ₩21,948 | +0.18% | 12.6만 |
|---|
| 2026.08.13 | ₩21,948 | ₩22,028 | ₩21,895 | ₩21,988 | +0.18% | 24.7만 |
|---|
| 2026.08.12 | ₩21,841 | ₩21,961 | ₩21,828 | ₩21,881 | +0.18% | 19.8만 |
|---|
| 2026.08.11 | ₩21,988 | ₩22,001 | ₩21,828 | ₩21,895 | -0.43% | 6.1만 |
|---|
| 2026.08.10 | ₩22,015 | ₩22,162 | ₩21,908 | ₩21,935 | -0.36% | 14만 |
|---|
| 2026.08.07 | ₩22,001 | ₩22,121 | ₩22,001 | ₩22,068 | +0.30% | 8.5만 |
|---|
| 2026.08.06 | ₩22,148 | ₩22,175 | ₩21,935 | ₩22,068 | -0.36% | 11.9만 |
|---|
| 2026.08.05 | ₩22,242 | ₩22,295 | ₩22,088 | ₩22,122 | -0.54% | 9.7만 |
|---|
| 2026.08.04 | ₩22,295 | ₩22,309 | ₩22,088 | ₩22,255 | -0.18% | 21.5만 |
|---|
| 2026.08.03 | ₩22,266 | ₩22,375 | ₩22,214 | ₩22,242 | -0.11% | 41.8만 |
|---|
| 2026.07.31 | ₩22,095 | ₩22,309 | ₩22,055 | ₩22,215 | +0.54% | 20.2만 |
|---|
| 2026.07.30 | ₩22,001 | ₩22,188 | ₩21,975 | ₩22,175 | +0.79% | 8.6만 |
|---|
| 2026.07.29 | ₩22,042 | ₩22,142 | ₩21,895 | ₩22,082 | +0.18% | 15.8만 |
|---|
| 2026.07.28 | ₩22,122 | ₩22,242 | ₩22,042 | ₩22,108 | -0.06% | 8만 |
|---|
| 2026.07.27 | ₩22,108 | ₩22,193 | ₩22,028 | ₩22,108 | 0.00% | 8만 |
|---|
| 2026.07.24 | ₩22,042 | ₩22,135 | ₩22,042 | ₩22,042 | 0.00% | 10.3만 |
|---|
| 2026.07.23 | ₩22,215 | ₩22,252 | ₩22,015 | ₩22,042 | -0.78% | 12.3만 |
|---|
| 2026.07.22 | ₩22,268 | ₩22,415 | ₩22,228 | ₩22,255 | -0.06% | 4.8만 |
|---|
| 2026.07.21 | ₩22,402 | ₩22,449 | ₩22,282 | ₩22,295 | -0.48% | 8.5만 |
|---|
| 2026.07.20 | ₩22,402 | ₩22,522 | ₩22,402 | ₩22,442 | +0.18% | 8.9만 |
|---|
| 2026.07.17 | ₩22,389 | ₩22,495 | ₩22,322 | ₩22,495 | +0.48% | 6.3만 |
|---|
| 2026.07.16 | ₩22,322 | ₩22,469 | ₩22,309 | ₩22,429 | +0.48% | 13.7만 |
|---|
| 2026.07.15 | ₩22,402 | ₩22,469 | ₩22,322 | ₩22,455 | +0.24% | 12.1만 |
|---|
| 2026.07.14 | ₩22,268 | ₩22,429 | ₩22,268 | ₩22,282 | +0.06% | 7.8만 |
|---|
| 2026.07.13 | ₩22,268 | ₩22,322 | ₩22,202 | ₩22,242 | -0.12% | 8.6만 |
|---|
| 2026.07.10 | ₩22,429 | ₩22,429 | ₩22,228 | ₩22,295 | -0.60% | 12.5만 |
|---|
| 2026.07.09 | ₩22,429 | ₩22,429 | ₩22,335 | ₩22,402 | -0.12% | 6만 |
|---|
| 2026.07.08 | ₩22,442 | ₩22,507 | ₩22,335 | ₩22,402 | -0.18% | 11.8만 |
|---|
| 2026.07.07 | ₩22,562 | ₩22,642 | ₩22,482 | ₩22,535 | -0.12% | 11.6만 |
|---|
| 2026.07.06 | ₩22,596 | ₩22,656 | ₩22,562 | ₩22,602 | +0.03% | 7.9만 |
|---|
| 2026.07.02 | ₩22,642 | ₩22,782 | ₩22,535 | ₩22,549 | -0.41% | 4.9만 |
|---|
| 2026.07.01 | ₩22,535 | ₩22,749 | ₩22,522 | ₩22,722 | +0.83% | 14.6만 |
|---|
| 2026.06.30 | ₩22,576 | ₩22,669 | ₩22,482 | ₩22,656 | +0.35% | 60.1만 |
|---|
| 2026.06.29 | ₩22,602 | ₩22,949 | ₩22,589 | ₩22,883 | +1.24% | 31.2만 |
|---|
| 2026.06.26 | ₩22,549 | ₩22,629 | ₩22,469 | ₩22,602 | +0.24% | 10만 |
|---|
| 2026.06.25 | ₩22,656 | ₩22,709 | ₩22,495 | ₩22,576 | -0.35% | 7.7만 |
|---|
| 2026.06.24 | ₩22,629 | ₩22,692 | ₩22,509 | ₩22,602 | -0.12% | 7.2만 |
|---|
| 2026.06.23 | ₩22,522 | ₩22,589 | ₩22,515 | ₩22,576 | +0.24% | 19.6만 |
|---|
| 2026.06.22 | ₩22,682 | ₩22,776 | ₩22,522 | ₩22,589 | -0.41% | 9.9만 |
|---|
| 2026.06.18 | ₩22,736 | ₩22,856 | ₩22,682 | ₩22,776 | +0.18% | 8.1만 |
|---|
| 2026.06.17 | ₩22,722 | ₩22,789 | ₩22,669 | ₩22,682 | -0.18% | 7.3만 |
|---|
| 2026.06.16 | ₩22,709 | ₩22,829 | ₩22,662 | ₩22,789 | +0.35% | 7.8만 |
|---|
| 2026.06.15 | ₩22,576 | ₩22,896 | ₩22,535 | ₩22,802 | +1.01% | 11.6만 |
|---|
| 2026.06.12 | ₩22,562 | ₩22,655 | ₩22,509 | ₩22,536 | -0.12% | 3.9만 |
|---|
| 2026.06.11 | ₩22,442 | ₩22,596 | ₩22,442 | ₩22,596 | +0.68% | 6.6만 |
|---|
| 2026.06.10 | ₩22,475 | ₩22,549 | ₩22,429 | ₩22,442 | -0.15% | 9.6만 |
|---|
| 2026.06.09 | ₩22,375 | ₩22,576 | ₩22,242 | ₩22,469 | +0.42% | 29.3만 |
|---|
| 2026.06.08 | ₩22,482 | ₩22,655 | ₩22,362 | ₩22,362 | -0.53% | 6.5만 |
|---|
| 2026.06.05 | ₩22,549 | ₩22,576 | ₩22,455 | ₩22,469 | -0.36% | 51.3만 |
|---|
| 2026.06.04 | ₩22,562 | ₩22,709 | ₩22,535 | ₩22,656 | +0.41% | 14.5만 |
|---|
| 2026.06.03 | ₩22,696 | ₩22,702 | ₩22,535 | ₩22,576 | -0.53% | 5.2만 |
|---|
| 2026.06.02 | ₩22,909 | ₩22,909 | ₩22,696 | ₩22,696 | -0.93% | 8.2만 |
|---|
| 2026.06.01 | ₩22,869 | ₩22,949 | ₩22,736 | ₩22,856 | -0.06% | 6만 |
|---|
| 2026.05.29 | ₩22,909 | ₩23,016 | ₩22,829 | ₩22,883 | -0.12% | 9.6만 |
|---|
| 2026.05.28 | ₩22,923 | ₩23,016 | ₩22,869 | ₩22,936 | +0.06% | 7.3만 |
|---|
| 2026.05.27 | ₩22,869 | ₩23,003 | ₩22,736 | ₩22,936 | +0.29% | 15.5만 |
|---|
| 2026.05.26 | ₩22,749 | ₩22,869 | ₩22,602 | ₩22,869 | +0.53% | 17만 |
|---|
| 2026.05.22 | ₩22,629 | ₩22,669 | ₩22,549 | ₩22,656 | +0.12% | 4.4만 |
|---|
| 2026.05.21 | ₩22,722 | ₩22,746 | ₩22,495 | ₩22,589 | -0.59% | 8.7만 |
|---|
| 2026.05.20 | ₩22,576 | ₩22,829 | ₩22,442 | ₩22,736 | +0.71% | 12.1만 |
|---|
| 2026.05.19 | ₩22,682 | ₩22,682 | ₩22,429 | ₩22,522 | -0.71% | 14.2만 |
|---|
| 2026.05.18 | ₩22,829 | ₩22,829 | ₩22,656 | ₩22,776 | -0.23% | 14.9만 |
|---|
| 2026.05.15 | ₩22,829 | ₩22,843 | ₩22,722 | ₩22,749 | -0.35% | 32.3만 |
|---|
| 2026.05.14 | ₩22,989 | ₩23,056 | ₩22,936 | ₩22,936 | -0.23% | 56.2만 |
|---|
| 2026.05.13 | ₩23,043 | ₩23,096 | ₩22,936 | ₩23,016 | -0.12% | 4만 |
|---|
| 2026.05.12 | ₩23,136 | ₩23,136 | ₩23,003 | ₩23,056 | -0.35% | 6.9만 |
|---|
| 2026.05.11 | ₩23,176 | ₩23,256 | ₩23,150 | ₩23,203 | +0.12% | 5만 |
|---|
| 2026.05.08 | ₩23,190 | ₩23,256 | ₩23,136 | ₩23,236 | +0.20% | 2.6만 |
|---|
| 2026.05.07 | ₩23,203 | ₩23,230 | ₩23,083 | ₩23,190 | -0.06% | 4.1만 |
|---|
| 2026.05.06 | ₩23,163 | ₩23,256 | ₩23,136 | ₩23,216 | +0.23% | 7.4만 |
|---|
| 2026.05.05 | ₩23,056 | ₩23,136 | ₩23,043 | ₩23,069 | +0.06% | 4.3만 |
|---|
| 2026.05.04 | ₩23,203 | ₩23,216 | ₩23,003 | ₩23,029 | -0.75% | 6.6만 |
|---|
| 2026.05.01 | ₩23,230 | ₩23,336 | ₩23,176 | ₩23,176 | -0.23% | 6.2만 |
|---|
| 2026.04.30 | ₩23,216 | ₩23,279 | ₩23,096 | ₩23,256 | +0.17% | 13.1만 |
|---|
| 2026.04.29 | ₩23,243 | ₩23,296 | ₩23,136 | ₩23,150 | -0.40% | 4.4만 |
|---|
| 2026.04.28 | ₩23,243 | ₩23,350 | ₩23,243 | ₩23,310 | +0.29% | 7.3만 |
|---|
| 2026.04.27 | ₩23,430 | ₩23,430 | ₩23,310 | ₩23,336 | -0.40% | 5.4만 |
|---|
| 2026.04.24 | ₩23,377 | ₩23,430 | ₩23,350 | ₩23,397 | +0.09% | 7.3만 |
|---|
| 2026.04.23 | ₩23,363 | ₩23,430 | ₩23,283 | ₩23,310 | -0.23% | 4.3만 |
|---|
| 2026.04.22 | ₩23,336 | ₩23,430 | ₩23,336 | ₩23,377 | +0.17% | 6.1만 |
|---|
| 2026.04.21 | ₩23,497 | ₩23,503 | ₩23,270 | ₩23,310 | -0.80% | 5.2만 |
|---|
| 2026.04.20 | ₩23,523 | ₩23,589 | ₩23,430 | ₩23,443 | -0.34% | 9.4만 |
|---|
| 2026.04.17 | ₩23,617 | ₩23,630 | ₩23,470 | ₩23,604 | -0.06% | 3.6만 |
|---|
| 2026.04.16 | ₩23,550 | ₩23,614 | ₩23,363 | ₩23,457 | -0.40% | 20.6만 |
|---|
| 2026.04.15 | ₩23,590 | ₩23,670 | ₩23,497 | ₩23,510 | -0.34% | 5.3만 |
|---|
| 2026.04.14 | ₩23,417 | ₩23,497 | ₩23,243 | ₩23,443 | +0.11% | 7.8만 |
|---|
| 2026.04.13 | ₩23,176 | ₩23,377 | ₩23,176 | ₩23,323 | +0.63% | 5만 |
|---|
| 2026.04.10 | ₩23,296 | ₩23,336 | ₩23,220 | ₩23,243 | -0.23% | 6.1만 |
|---|
| 2026.04.09 | ₩23,270 | ₩23,296 | ₩23,163 | ₩23,283 | +0.06% | 3.7만 |
|---|
| 2026.04.08 | ₩23,336 | ₩23,415 | ₩23,203 | ₩23,230 | -0.46% | 0 |
|---|
| 2026.04.07 | ₩22,989 | ₩23,149 | ₩22,883 | ₩23,136 | +0.64% | 5.4만 |
|---|
| 2026.04.06 | ₩23,056 | ₩23,096 | ₩22,963 | ₩23,043 | -0.06% | 6.7만 |
|---|
| 2026.04.02 | ₩22,843 | ₩23,069 | ₩22,843 | ₩23,003 | +0.70% | 3.8만 |
|---|
| 2026.04.01 | ₩22,923 | ₩23,043 | ₩22,802 | ₩22,976 | +0.23% | 10.6만 |
|---|
| 2026.03.31 | ₩22,762 | ₩22,989 | ₩22,589 | ₩22,923 | +0.70% | 45.5만 |
|---|
| 2026.03.30 | ₩23,096 | ₩23,190 | ₩22,896 | ₩23,083 | -0.06% | 13.7만 |
|---|
| 2026.03.27 | ₩23,056 | ₩23,216 | ₩23,016 | ₩23,016 | -0.17% | 4.6만 |
|---|
| 2026.03.26 | ₩23,336 | ₩23,390 | ₩23,150 | ₩23,196 | -0.60% | 5.9만 |
|---|
| 2026.03.25 | ₩23,377 | ₩23,470 | ₩23,283 | ₩23,336 | -0.17% | 3.4만 |
|---|
| 2026.03.24 | ₩23,116 | ₩23,390 | ₩23,043 | ₩23,270 | +0.66% | 5.2만 |
|---|
| 2026.03.23 | ₩23,216 | ₩23,350 | ₩23,150 | ₩23,190 | -0.12% | 4.5만 |
|---|
| 2026.03.20 | ₩23,497 | ₩23,577 | ₩23,069 | ₩23,096 | -1.70% | 8.2만 |
|---|
| 2026.03.19 | ₩23,457 | ₩23,650 | ₩23,417 | ₩23,590 | +0.57% | 9.1만 |
|---|
| 2026.03.18 | ₩23,578 | ₩23,764 | ₩23,550 | ₩23,550 | -0.12% | 14.4만 |
|---|
| 2026.03.17 | ₩23,710 | ₩23,737 | ₩23,550 | ₩23,657 | -0.22% | 14.2만 |
|---|
| 2026.03.16 | ₩23,717 | ₩23,844 | ₩23,550 | ₩23,657 | -0.25% | 63만 |
|---|
| 2026.03.13 | ₩23,844 | ₩23,884 | ₩23,563 | ₩23,577 | -1.12% | 23.9만 |
|---|
| 2026.03.12 | ₩23,830 | ₩23,884 | ₩23,737 | ₩23,804 | -0.11% | 18.9만 |
|---|
| 2026.03.11 | ₩23,931 | ₩24,044 | ₩23,844 | ₩23,857 | -0.31% | 63.2만 |
|---|
| 2026.03.10 | ₩23,857 | ₩24,031 | ₩23,844 | ₩23,924 | +0.28% | 21 |
|---|
| 2026.03.09 | ₩23,644 | ₩23,884 | ₩23,604 | ₩23,830 | +0.79% | 21 |
|---|
| 2026.03.06 | ₩23,817 | ₩23,911 | ₩23,697 | ₩23,764 | -0.22% | 21 |
|---|
| 2026.03.05 | ₩23,991 | ₩24,004 | ₩23,830 | ₩23,911 | -0.33% | 21 |
|---|
| 2026.03.04 | ₩24,004 | ₩24,130 | ₩23,951 | ₩24,004 | 0.00% | 21 |
|---|
| 2026.03.03 | ₩23,857 | ₩24,124 | ₩23,817 | ₩24,044 | +0.78% | 21 |
|---|
| 2026.03.02 | ₩23,844 | ₩24,178 | ₩23,844 | ₩24,071 | +0.95% | 21 |
|---|
| 2026.02.27 | ₩24,031 | ₩24,151 | ₩23,817 | ₩24,084 | +0.22% | 21 |
|---|
| 2026.02.26 | ₩24,151 | ₩24,218 | ₩24,097 | ₩24,191 | +0.17% | 4.6만 |
|---|
| 2026.02.25 | ₩24,097 | ₩24,224 | ₩24,004 | ₩24,218 | +0.50% | 21 |
|---|
| 2026.02.24 | ₩23,951 | ₩24,097 | ₩23,951 | ₩24,084 | +0.56% | 21 |
|---|
| 2026.02.23 | ₩24,031 | ₩24,031 | ₩23,884 | ₩23,977 | -0.22% | 21 |
|---|
| 2026.02.20 | ₩24,017 | ₩24,151 | ₩23,977 | ₩24,031 | +0.06% | 16.6만 |
|---|
| 2026.02.19 | ₩24,111 | ₩24,138 | ₩23,991 | ₩24,071 | -0.17% | 6.8만 |
|---|
| 2026.02.18 | ₩24,164 | ₩24,224 | ₩24,071 | ₩24,164 | 0.00% | 7.6만 |
|---|
| 2026.02.17 | ₩23,924 | ₩24,164 | ₩23,777 | ₩24,164 | +1.00% | 11.8만 |
|---|
| 2026.02.13 | ₩23,790 | ₩24,004 | ₩23,764 | ₩23,857 | +0.28% | 8.5만 |
|---|
| 2026.02.12 | ₩23,777 | ₩23,817 | ₩23,630 | ₩23,737 | -0.17% | 8.4만 |
|---|
| 2026.02.11 | ₩23,697 | ₩23,737 | ₩23,617 | ₩23,737 | +0.17% | 3.7만 |
|---|
| 2026.02.10 | ₩23,684 | ₩23,737 | ₩23,563 | ₩23,667 | -0.07% | 4.9만 |
|---|
| 2026.02.09 | ₩23,550 | ₩23,670 | ₩23,550 | ₩23,563 | +0.06% | 4.2만 |
|---|
| 2026.02.06 | ₩23,630 | ₩23,644 | ₩23,470 | ₩23,630 | 0.00% | 5.6만 |
|---|
| 2026.02.05 | ₩23,537 | ₩23,630 | ₩23,310 | ₩23,590 | +0.23% | 9.6만 |
|---|
| 2026.02.04 | ₩23,697 | ₩23,730 | ₩23,522 | ₩23,617 | -0.34% | 8.9만 |
|---|
| 2026.02.03 | ₩23,804 | ₩23,911 | ₩23,550 | ₩23,697 | -0.45% | 15.4만 |
|---|
| 2026.02.02 | ₩23,830 | ₩23,977 | ₩23,830 | ₩23,844 | +0.06% | 6.1만 |
|---|
| 2026.01.30 | ₩23,924 | ₩24,031 | ₩23,817 | ₩23,830 | -0.39% | 12.7만 |
|---|
| 2026.01.29 | ₩24,031 | ₩24,031 | ₩23,884 | ₩23,951 | -0.33% | 9.5만 |
|---|
| 2026.01.28 | ₩24,097 | ₩24,178 | ₩24,004 | ₩24,044 | -0.22% | 10.5만 |
|---|
| 2026.01.27 | ₩24,164 | ₩24,191 | ₩24,111 | ₩24,111 | -0.22% | 5.9만 |
|---|
| 2026.01.26 | ₩24,138 | ₩24,231 | ₩24,055 | ₩24,175 | +0.16% | 7.5만 |
|---|
| 2026.01.23 | ₩23,991 | ₩24,138 | ₩23,964 | ₩24,017 | +0.11% | 6만 |
|---|
| 2026.01.22 | ₩23,911 | ₩24,084 | ₩23,899 | ₩24,031 | +0.50% | 4.8만 |
|---|
| 2026.01.21 | ₩23,790 | ₩23,964 | ₩23,697 | ₩23,951 | +0.67% | 6.1만 |
|---|
| 2026.01.20 | ₩23,777 | ₩23,884 | ₩23,630 | ₩23,750 | -0.11% | 11.9만 |
|---|
| 2026.01.16 | ₩24,017 | ₩24,124 | ₩23,897 | ₩23,964 | -0.22% | 7.6만 |
|---|
| 2026.01.15 | ₩23,937 | ₩24,031 | ₩23,897 | ₩24,017 | +0.34% | 12.6만 |
|---|
| 2026.01.14 | ₩23,750 | ₩23,871 | ₩23,670 | ₩23,857 | +0.45% | 20.5만 |
|---|
| 2026.01.13 | ₩23,684 | ₩23,832 | ₩23,630 | ₩23,750 | +0.28% | 7.7만 |
|---|
| 2026.01.12 | ₩23,617 | ₩23,737 | ₩23,617 | ₩23,737 | +0.51% | 7.9만 |
|---|
| 2026.01.09 | ₩23,644 | ₩23,750 | ₩23,497 | ₩23,710 | +0.28% | 48.1만 |
|---|
| 2026.01.08 | ₩23,710 | ₩23,830 | ₩23,590 | ₩23,590 | -0.51% | 32.3만 |
|---|
| 2026.01.07 | ₩23,684 | ₩23,717 | ₩23,563 | ₩23,710 | +0.11% | 19.3만 |
|---|
| 2026.01.06 | ₩23,697 | ₩23,750 | ₩23,470 | ₩23,617 | -0.34% | 12.3만 |
|---|
| 2026.01.05 | ₩23,764 | ₩23,871 | ₩23,630 | ₩23,644 | -0.51% | 33.2만 |
|---|
| 2026.01.02 | ₩23,610 | ₩23,817 | ₩23,590 | ₩23,710 | +0.42% | 15.6만 |
|---|
| 2025.12.31 | ₩23,457 | ₩23,604 | ₩23,443 | ₩23,550 | +0.40% | 37.8만 |
|---|
| 2025.12.30 | ₩23,710 | ₩23,884 | ₩23,670 | ₩23,817 | +0.45% | 27.2만 |
|---|
| 2025.12.29 | ₩23,657 | ₩23,804 | ₩23,657 | ₩23,750 | +0.40% | 32.7만 |
|---|
| 2025.12.26 | ₩23,777 | ₩23,844 | ₩23,644 | ₩23,670 | -0.45% | 13.8만 |
|---|
| 2025.12.24 | ₩23,790 | ₩23,817 | ₩23,764 | ₩23,764 | -0.11% | 8.2만 |
|---|
| 2025.12.23 | ₩23,790 | ₩23,871 | ₩23,778 | ₩23,857 | +0.28% | 18.7만 |
|---|
| 2025.12.22 | ₩23,817 | ₩23,937 | ₩23,790 | ₩23,857 | +0.17% | 16.1만 |
|---|
| 2025.12.19 | ₩23,777 | ₩23,937 | ₩23,767 | ₩23,817 | +0.17% | 12.7만 |
|---|
| 2025.12.18 | ₩23,817 | ₩23,911 | ₩23,777 | ₩23,884 | +0.28% | 31.5만 |
|---|
| 2025.12.17 | ₩23,937 | ₩23,937 | ₩23,764 | ₩23,777 | -0.67% | 13.8만 |
|---|
| 2025.12.16 | ₩23,884 | ₩23,937 | ₩23,791 | ₩23,897 | +0.06% | 21.9만 |
|---|
| 2025.12.15 | ₩23,764 | ₩23,897 | ₩23,737 | ₩23,884 | +0.51% | 28.8만 |
|---|
| 2025.12.12 | ₩23,697 | ₩23,750 | ₩23,577 | ₩23,737 | +0.17% | 58.9만 |
|---|
| 2025.12.11 | ₩23,537 | ₩23,817 | ₩23,510 | ₩23,790 | +1.08% | 53.4만 |
|---|
| 2025.12.10 | ₩23,550 | ₩23,657 | ₩23,418 | ₩23,577 | +0.11% | 37.9만 |
|---|
| 2025.12.09 | ₩23,470 | ₩23,577 | ₩23,363 | ₩23,523 | +0.23% | 24.2만 |
|---|
| 2025.12.08 | ₩23,296 | ₩23,577 | ₩23,163 | ₩23,483 | +0.80% | 26.7만 |
|---|
| 2025.12.05 | ₩23,216 | ₩23,377 | ₩23,136 | ₩23,283 | +0.29% | 39.7만 |
|---|
| 2025.12.04 | ₩23,363 | ₩23,430 | ₩23,230 | ₩23,256 | -0.46% | 12.8만 |
|---|
| 2025.12.03 | ₩23,336 | ₩23,430 | ₩23,190 | ₩23,430 | +0.40% | 14.6만 |
|---|
| 2025.12.02 | ₩23,417 | ₩23,443 | ₩23,283 | ₩23,336 | -0.34% | 22만 |
|---|
| 2025.12.01 | ₩23,363 | ₩23,483 | ₩23,336 | ₩23,350 | -0.06% | 6.5만 |
|---|
| 2025.11.28 | ₩23,604 | ₩23,644 | ₩23,510 | ₩23,510 | -0.40% | 13.4만 |
|---|
| 2025.11.26 | ₩23,470 | ₩23,630 | ₩23,417 | ₩23,630 | +0.68% | 8.6만 |
|---|
| 2025.11.25 | ₩23,483 | ₩23,563 | ₩23,390 | ₩23,483 | 0.00% | 6.6만 |
|---|
| 2025.11.24 | ₩23,377 | ₩23,457 | ₩23,323 | ₩23,417 | +0.17% | 9.1만 |
|---|
| 2025.11.21 | ₩23,176 | ₩23,403 | ₩23,083 | ₩23,336 | +0.69% | 18.2만 |
|---|
| 2025.11.20 | ₩23,270 | ₩23,296 | ₩23,123 | ₩23,163 | -0.46% | 20.1만 |
|---|
| 2025.11.19 | ₩23,123 | ₩23,230 | ₩23,043 | ₩23,190 | +0.29% | 36.9만 |
|---|
| 2025.11.18 | ₩23,176 | ₩23,230 | ₩23,110 | ₩23,163 | -0.06% | 106.8만 |
|---|
| 2025.11.17 | ₩23,497 | ₩23,537 | ₩23,203 | ₩23,230 | -1.14% | 21.7만 |
|---|
| 2025.11.14 | ₩23,563 | ₩23,669 | ₩23,443 | ₩23,457 | -0.45% | 13.6만 |
|---|
| 2025.11.13 | ₩23,817 | ₩23,884 | ₩23,523 | ₩23,523 | -1.23% | 14.6만 |
|---|
| 2025.11.12 | ₩24,164 | ₩24,164 | ₩23,911 | ₩23,911 | -1.05% | 7.1만 |
|---|
| 2025.11.11 | ₩24,151 | ₩24,208 | ₩24,071 | ₩24,071 | -0.33% | 4.5만 |
|---|
| 2025.11.10 | ₩24,284 | ₩24,305 | ₩24,124 | ₩24,151 | -0.55% | 10.2만 |
|---|
| 2025.11.07 | ₩24,097 | ₩24,164 | ₩24,002 | ₩24,138 | +0.17% | 5.4만 |
|---|
| 2025.11.06 | ₩24,191 | ₩24,247 | ₩24,044 | ₩24,178 | -0.06% | 6.5만 |
|---|
| 2025.11.05 | ₩24,057 | ₩24,298 | ₩24,057 | ₩24,181 | +0.51% | 6.1만 |
|---|
| 2025.11.04 | ₩24,097 | ₩24,231 | ₩24,004 | ₩24,057 | -0.17% | 10.7만 |
|---|
| 2025.11.03 | ₩24,298 | ₩24,364 | ₩24,138 | ₩24,191 | -0.44% | 4.9만 |
|---|
| 2025.10.31 | ₩24,445 | ₩24,469 | ₩24,298 | ₩24,324 | -0.49% | 12.8만 |
|---|
| 2025.10.30 | ₩24,525 | ₩24,561 | ₩24,391 | ₩24,431 | -0.38% | 10.5만 |
|---|
| 2025.10.29 | ₩24,685 | ₩24,725 | ₩24,491 | ₩24,591 | -0.38% | 6.1만 |
|---|
| 2025.10.28 | ₩24,658 | ₩24,672 | ₩24,565 | ₩24,631 | -0.11% | 10만 |
|---|
| 2025.10.27 | ₩24,565 | ₩24,685 | ₩24,551 | ₩24,645 | +0.33% | 7.4만 |
|---|
| 2025.10.24 | ₩24,591 | ₩24,698 | ₩24,498 | ₩24,565 | -0.11% | 5만 |
|---|
| 2025.10.23 | ₩24,511 | ₩24,605 | ₩24,471 | ₩24,485 | -0.11% | 6.5만 |
|---|
| 2025.10.22 | ₩24,578 | ₩24,725 | ₩24,445 | ₩24,551 | -0.11% | 16.7만 |
|---|
| 2025.10.21 | ₩24,631 | ₩24,698 | ₩24,511 | ₩24,618 | -0.05% | 4.5만 |
|---|
| 2025.10.20 | ₩24,471 | ₩24,631 | ₩24,378 | ₩24,552 | +0.33% | 4.5만 |
|---|
| 2025.10.17 | ₩24,338 | ₩24,431 | ₩24,298 | ₩24,351 | +0.05% | 6.6만 |
|---|
| 2025.10.16 | ₩24,471 | ₩24,565 | ₩24,324 | ₩24,338 | -0.55% | 6.1만 |
|---|
| 2025.10.15 | ₩24,458 | ₩24,525 | ₩24,308 | ₩24,525 | +0.27% | 8만 |
|---|
| 2025.10.14 | ₩24,324 | ₩24,367 | ₩24,231 | ₩24,284 | -0.16% | 7만 |
|---|
| 2025.10.13 | ₩24,378 | ₩24,378 | ₩24,253 | ₩24,284 | -0.38% | 3.9만 |
|---|
| 2025.10.10 | ₩24,538 | ₩24,578 | ₩24,191 | ₩24,198 | -1.39% | 8.2만 |
|---|
