시장 데이터를 불러오는 중
Morgan Stanley Depositary Shares, each representing 1/1,000th of a share of 6.500% Non-Cumulative Preferred Stock, Series P · MS-PP · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,112 | ₩31,300 | ₩30,603 | ₩30,817 | -0.95% | 181.2만 |
| 2026.09.28–2026.10.02 | ₩32,883 | ₩32,883 | ₩31,032 | ₩31,179 | -5.18% | 122.3만 |
| 2026.09.21–2026.09.25 | ₩33,365 | ₩33,513 | ₩32,775 | ₩32,869 | -1.49% | 52.7만 |
| 2026.09.14–2026.09.18 | ₩33,245 | ₩33,647 | ₩33,178 | ₩33,365 | +0.36% | 71.2만 |
| 2026.09.08–2026.09.11 | ₩33,312 | ₩33,511 | ₩32,990 | ₩33,231 | -0.24% | 25.3만 |
| 2026.08.31–2026.09.04 | ₩33,566 | ₩33,741 | ₩33,332 | ₩33,392 | -0.52% | 39.7만 |
| 2026.08.24–2026.08.28 | ₩33,526 | ₩33,821 | ₩33,459 | ₩33,506 | -0.06% | 23.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,540 |
| ₩33,868 |
| ₩33,339 |
| ₩33,553 |
| +0.04% |
| 34.5만 |
| 2026.08.10–2026.08.14 | ₩33,593 | ₩33,634 | ₩33,432 | ₩33,580 | -0.04% | 24.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,707 | ₩33,848 | ₩33,553 | ₩33,593 | -0.34% | 28.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,472 | ₩33,781 | ₩33,446 | ₩33,768 | +0.88% | 47.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,580 | ₩33,674 | ₩33,406 | ₩33,473 | -0.32% | 31.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,687 | ₩33,701 | ₩33,553 | ₩33,660 | -0.08% | 28만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,875 | ₩33,888 | ₩33,566 | ₩33,660 | -0.63% | 22만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,089 | ₩34,358 | ₩33,553 | ₩33,754 | -0.98% | 43.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,022 | ₩34,103 | ₩33,808 | ₩34,063 | +0.12% | 38.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,996 | ₩34,103 | ₩33,942 | ₩33,996 | 0.00% | 17.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,674 | ₩33,996 | ₩33,660 | ₩33,955 | +0.84% | 39.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,848 | ₩33,888 | ₩33,660 | ₩33,697 | -0.45% | 24만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,848 | ₩34,022 | ₩33,727 | ₩33,808 | -0.12% | 32.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,862 | ₩33,875 | ₩33,526 | ₩33,768 | -0.28% | 34.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,915 | ₩33,996 | ₩33,674 | ₩33,741 | -0.51% | 25.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,875 | ₩34,170 | ₩33,647 | ₩33,929 | +0.16% | 29.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,942 | ₩33,996 | ₩33,794 | ₩33,808 | -0.40% | 28.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,036 | ₩34,036 | ₩33,687 | ₩33,942 | -0.28% | 55.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,727 | ₩34,063 | ₩33,687 | ₩33,875 | +0.44% | 27.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,526 | ₩33,908 | ₩33,486 | ₩33,727 | +0.60% | 18.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,022 | ₩34,022 | ₩33,312 | ₩33,580 | -1.30% | 44.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,009 | ₩34,317 | ₩33,875 | ₩34,009 | 0.00% | 23.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,334 | ₩34,392 | ₩33,929 | ₩33,929 | -1.18% | 23.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,465 | ₩34,720 | ₩34,224 | ₩34,237 | -0.66% | 14.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,519 | ₩34,773 | ₩34,492 | ₩34,505 | -0.04% | 5 |
|---|
| 2026.02.23–2026.02.27 | ₩34,438 | ₩34,612 | ₩34,264 | ₩34,612 | +0.51% | 6.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,452 | ₩34,612 | ₩34,277 | ₩34,425 | -0.08% | 44.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,425 | ₩34,452 | ₩34,089 | ₩34,398 | -0.08% | 17.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,143 | ₩34,317 | ₩34,103 | ₩34,210 | +0.20% | 42.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,331 | ₩34,371 | ₩34,089 | ₩34,143 | -0.55% | 31.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,170 | ₩34,425 | ₩34,089 | ₩34,304 | +0.39% | 19.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,183 | ₩34,317 | ₩34,089 | ₩34,264 | +0.24% | 27.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,264 | ₩34,532 | ₩34,116 | ₩34,197 | -0.20% | 27.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,666 | ₩34,773 | ₩34,130 | ₩34,264 | -1.16% | 19만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,787 | ₩34,787 | ₩34,586 | ₩34,680 | -0.31% | 20.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,545 | ₩34,773 | ₩34,398 | ₩34,706 | +0.47% | 43.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,532 | ₩34,680 | ₩34,385 | ₩34,586 | +0.16% | 18.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,545 | ₩34,666 | ₩34,447 | ₩34,599 | +0.16% | 22.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,492 | ₩34,773 | ₩34,385 | ₩34,626 | +0.39% | 79.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,559 | ₩34,626 | ₩34,250 | ₩34,385 | -0.50% | 20.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,210 | ₩34,700 | ₩34,177 | ₩34,612 | +1.18% | 34.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,356 | ₩34,425 | ₩34,143 | ₩34,143 | -0.62% | 19.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,693 | ₩34,693 | ₩34,157 | ₩34,344 | -1.01% | 27만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,317 | ₩34,760 | ₩34,279 | ₩34,519 | +0.59% | 18.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,331 | ₩34,478 | ₩34,237 | ₩34,264 | -0.19% | 13.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,304 | ₩34,391 | ₩34,237 | ₩34,317 | +0.04% | 4.6만 |
|---|
