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 | ₩31,088 | ₩31,276 | ₩30,579 | ₩30,794 | -0.95% | 181.2만 |
| 2026.09.28–2026.10.02 | ₩32,857 | ₩32,857 | ₩31,008 | ₩31,155 | -5.18% | 122.3만 |
| 2026.09.21–2026.09.25 | ₩33,340 | ₩33,487 | ₩32,750 | ₩32,844 | -1.49% | 52.7만 |
| 2026.09.14–2026.09.18 | ₩33,219 | ₩33,621 | ₩33,152 | ₩33,340 | +0.36% | 71.2만 |
| 2026.09.08–2026.09.11 | ₩33,286 | ₩33,486 | ₩32,965 | ₩33,206 | -0.24% | 25.3만 |
| 2026.08.31–2026.09.04 | ₩33,541 | ₩33,715 | ₩33,306 | ₩33,366 | -0.52% | 39.7만 |
| 2026.08.24–2026.08.28 | ₩33,501 | ₩33,795 | ₩33,434 | ₩33,481 | -0.06% | 23.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,514 |
| ₩33,842 |
| ₩33,313 |
| ₩33,527 |
| +0.04% |
| 34.5만 |
| 2026.08.10–2026.08.14 | ₩33,567 | ₩33,608 | ₩33,407 | ₩33,554 | -0.04% | 24.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,681 | ₩33,822 | ₩33,527 | ₩33,567 | -0.34% | 28.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,447 | ₩33,755 | ₩33,420 | ₩33,742 | +0.88% | 47.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,554 | ₩33,648 | ₩33,380 | ₩33,447 | -0.32% | 31.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,661 | ₩33,675 | ₩33,527 | ₩33,635 | -0.08% | 28만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,849 | ₩33,862 | ₩33,541 | ₩33,635 | -0.63% | 22만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,063 | ₩34,331 | ₩33,527 | ₩33,728 | -0.98% | 43.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,996 | ₩34,077 | ₩33,782 | ₩34,037 | +0.12% | 38.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,970 | ₩34,077 | ₩33,916 | ₩33,970 | 0.00% | 17.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,648 | ₩33,970 | ₩33,635 | ₩33,929 | +0.84% | 39.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,822 | ₩33,862 | ₩33,635 | ₩33,671 | -0.45% | 24만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,822 | ₩33,996 | ₩33,702 | ₩33,782 | -0.12% | 32.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,836 | ₩33,849 | ₩33,501 | ₩33,742 | -0.28% | 34.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,889 | ₩33,970 | ₩33,648 | ₩33,715 | -0.51% | 25.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,849 | ₩34,144 | ₩33,621 | ₩33,903 | +0.16% | 29.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,916 | ₩33,970 | ₩33,769 | ₩33,782 | -0.40% | 28.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,010 | ₩34,010 | ₩33,661 | ₩33,916 | -0.28% | 55.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,702 | ₩34,037 | ₩33,661 | ₩33,849 | +0.44% | 27.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,501 | ₩33,882 | ₩33,460 | ₩33,702 | +0.60% | 18.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,996 | ₩33,996 | ₩33,286 | ₩33,554 | -1.30% | 44.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,983 | ₩34,291 | ₩33,849 | ₩33,983 | 0.00% | 23.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,307 | ₩34,365 | ₩33,903 | ₩33,903 | -1.18% | 23.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,439 | ₩34,693 | ₩34,197 | ₩34,211 | -0.66% | 14.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,492 | ₩34,747 | ₩34,465 | ₩34,479 | -0.04% | 5 |
|---|
| 2026.02.23–2026.02.27 | ₩34,412 | ₩34,586 | ₩34,238 | ₩34,586 | +0.51% | 6.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,425 | ₩34,586 | ₩34,251 | ₩34,398 | -0.08% | 44.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,398 | ₩34,425 | ₩34,063 | ₩34,372 | -0.08% | 17.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,117 | ₩34,291 | ₩34,077 | ₩34,184 | +0.20% | 42.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,305 | ₩34,345 | ₩34,063 | ₩34,117 | -0.55% | 31.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,144 | ₩34,398 | ₩34,063 | ₩34,278 | +0.39% | 19.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,157 | ₩34,291 | ₩34,063 | ₩34,238 | +0.24% | 27.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,238 | ₩34,506 | ₩34,090 | ₩34,171 | -0.20% | 27.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,640 | ₩34,747 | ₩34,104 | ₩34,238 | -1.16% | 19만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,760 | ₩34,760 | ₩34,559 | ₩34,653 | -0.31% | 20.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,519 | ₩34,747 | ₩34,372 | ₩34,680 | +0.47% | 43.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,506 | ₩34,653 | ₩34,358 | ₩34,559 | +0.16% | 18.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,519 | ₩34,639 | ₩34,421 | ₩34,573 | +0.16% | 22.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,465 | ₩34,747 | ₩34,358 | ₩34,599 | +0.39% | 79.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,532 | ₩34,599 | ₩34,224 | ₩34,358 | -0.50% | 20.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,184 | ₩34,673 | ₩34,150 | ₩34,586 | +1.18% | 34.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,330 | ₩34,398 | ₩34,117 | ₩34,117 | -0.62% | 19.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,666 | ₩34,666 | ₩34,130 | ₩34,318 | -1.01% | 27만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,291 | ₩34,733 | ₩34,253 | ₩34,492 | +0.59% | 18.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,304 | ₩34,452 | ₩34,211 | ₩34,238 | -0.19% | 13.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,278 | ₩34,365 | ₩34,211 | ₩34,291 | +0.04% | 4.6만 |
|---|
