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 | ₩31,114 | ₩31,301 | ₩30,604 | ₩30,818 | -0.95% | 181.2만 |
| 2026.09.28–2026.10.02 | ₩32,884 | ₩32,884 | ₩31,033 | ₩31,181 | -5.18% | 122.3만 |
| 2026.09.21–2026.09.25 | ₩33,367 | ₩33,514 | ₩32,776 | ₩32,870 | -1.49% | 52.7만 |
| 2026.09.14–2026.09.18 | ₩33,246 | ₩33,648 | ₩33,179 | ₩33,367 | +0.36% | 71.2만 |
| 2026.09.08–2026.09.11 | ₩33,313 | ₩33,513 | ₩32,991 | ₩33,232 | -0.24% | 25.3만 |
| 2026.08.31–2026.09.04 | ₩33,568 | ₩33,742 | ₩33,333 | ₩33,393 | -0.52% | 39.7만 |
| 2026.08.24–2026.08.28 | ₩33,528 | ₩33,823 | ₩33,460 | ₩33,508 | -0.06% | 23.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,541 |
| ₩33,869 |
| ₩33,340 |
| ₩33,554 |
| +0.04% |
| 34.5만 |
| 2026.08.10–2026.08.14 | ₩33,595 | ₩33,635 | ₩33,434 | ₩33,581 | -0.04% | 24.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,709 | ₩33,849 | ₩33,554 | ₩33,595 | -0.34% | 28.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,474 | ₩33,782 | ₩33,447 | ₩33,769 | +0.88% | 47.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,581 | ₩33,675 | ₩33,407 | ₩33,474 | -0.32% | 31.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,688 | ₩33,702 | ₩33,554 | ₩33,662 | -0.08% | 28만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,876 | ₩33,890 | ₩33,568 | ₩33,662 | -0.63% | 22만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,091 | ₩34,359 | ₩33,554 | ₩33,755 | -0.98% | 43.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,024 | ₩34,104 | ₩33,809 | ₩34,064 | +0.12% | 38.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,997 | ₩34,104 | ₩33,943 | ₩33,997 | 0.00% | 17.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,675 | ₩33,997 | ₩33,662 | ₩33,957 | +0.84% | 39.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,849 | ₩33,890 | ₩33,662 | ₩33,698 | -0.45% | 24만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,849 | ₩34,024 | ₩33,729 | ₩33,809 | -0.12% | 32.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,863 | ₩33,876 | ₩33,528 | ₩33,769 | -0.28% | 34.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,916 | ₩33,997 | ₩33,675 | ₩33,742 | -0.51% | 25.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,876 | ₩34,171 | ₩33,648 | ₩33,930 | +0.16% | 29.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,943 | ₩33,997 | ₩33,796 | ₩33,809 | -0.40% | 28.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,037 | ₩34,037 | ₩33,688 | ₩33,943 | -0.28% | 55.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,729 | ₩34,064 | ₩33,688 | ₩33,876 | +0.44% | 27.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,528 | ₩33,910 | ₩33,487 | ₩33,729 | +0.60% | 18.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,024 | ₩34,024 | ₩33,313 | ₩33,581 | -1.30% | 44.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,010 | ₩34,319 | ₩33,876 | ₩34,010 | 0.00% | 23.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,335 | ₩34,393 | ₩33,930 | ₩33,930 | -1.18% | 23.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,466 | ₩34,721 | ₩34,225 | ₩34,238 | -0.66% | 14.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,520 | ₩34,775 | ₩34,493 | ₩34,507 | -0.04% | 5 |
|---|
| 2026.02.23–2026.02.27 | ₩34,439 | ₩34,614 | ₩34,265 | ₩34,614 | +0.51% | 6.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,453 | ₩34,614 | ₩34,279 | ₩34,426 | -0.08% | 44.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,426 | ₩34,453 | ₩34,091 | ₩34,399 | -0.08% | 17.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,144 | ₩34,319 | ₩34,104 | ₩34,211 | +0.20% | 42.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,332 | ₩34,372 | ₩34,091 | ₩34,144 | -0.55% | 31.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,171 | ₩34,426 | ₩34,091 | ₩34,305 | +0.39% | 19.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,185 | ₩34,319 | ₩34,091 | ₩34,265 | +0.24% | 27.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,265 | ₩34,533 | ₩34,118 | ₩34,198 | -0.20% | 27.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,667 | ₩34,775 | ₩34,131 | ₩34,265 | -1.16% | 19만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,788 | ₩34,788 | ₩34,587 | ₩34,681 | -0.31% | 20.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,547 | ₩34,775 | ₩34,399 | ₩34,708 | +0.47% | 43.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,533 | ₩34,681 | ₩34,386 | ₩34,587 | +0.16% | 18.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,547 | ₩34,667 | ₩34,449 | ₩34,600 | +0.16% | 22.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,493 | ₩34,775 | ₩34,386 | ₩34,627 | +0.39% | 79.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,560 | ₩34,627 | ₩34,252 | ₩34,386 | -0.50% | 20.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,211 | ₩34,701 | ₩34,178 | ₩34,614 | +1.18% | 34.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,358 | ₩34,426 | ₩34,144 | ₩34,144 | -0.62% | 19.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,694 | ₩34,694 | ₩34,158 | ₩34,346 | -1.01% | 27만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,319 | ₩34,761 | ₩34,281 | ₩34,520 | +0.59% | 18.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,332 | ₩34,480 | ₩34,238 | ₩34,265 | -0.19% | 13.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,305 | ₩34,393 | ₩34,238 | ₩34,319 | +0.04% | 4.6만 |
|---|
