시장 데이터를 불러오는 중
Morgan Stanley Depositary Shares, each representing 1/1,000th of a share of 6.625% Non-Cumulative Preferred Stock, Series Q · MS-PQ · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,584 | ₩31,635 | ₩31,331 | ₩31,451 | -0.42% | 7.8만 |
| 2026.10.08 | ₩31,344 | ₩31,611 | ₩31,277 | ₩31,584 | +0.77% | 7.6만 |
| 2026.10.07 | ₩31,464 | ₩32,600 | ₩31,370 | ₩31,411 | -0.17% | 10.1만 |
| 2026.10.06 | ₩31,571 | ₩31,865 | ₩31,411 | ₩31,664 | +0.30% | 23.9만 |
| 2026.10.05 | ₩31,851 | ₩31,892 | ₩31,544 | ₩31,624 | -0.71% | 10.9만 |
| 2026.10.02 | ₩32,239 | ₩32,426 | ₩31,865 | ₩32,012 | -0.70% | 11.2만 |
| 2026.10.01 | ₩32,185 | ₩32,306 | ₩31,945 | ₩32,212 | +0.08% | 13.5만 |
| 2026.09.30 | ₩31,958 | ₩32,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,292 |
| +1.05% |
| 23.6만 |
| 2026.09.29 | ₩33,081 | ₩33,081 | ₩32,346 | ₩32,533 | -1.66% | 18.5만 |
|---|
| 2026.09.28 | ₩33,268 | ₩33,294 | ₩32,944 | ₩32,987 | -0.84% | 12.6만 |
|---|
| 2026.09.25 | ₩33,535 | ₩33,535 | ₩33,161 | ₩33,241 | -0.88% | 6.1만 |
|---|
| 2026.09.24 | ₩33,481 | ₩33,508 | ₩33,268 | ₩33,334 | -0.44% | 8만 |
|---|
| 2026.09.23 | ₩33,695 | ₩33,789 | ₩33,334 | ₩33,415 | -0.83% | 11.3만 |
|---|
| 2026.09.22 | ₩33,735 | ₩33,789 | ₩33,629 | ₩33,735 | 0.00% | 5.8만 |
|---|
| 2026.09.21 | ₩33,722 | ₩33,775 | ₩33,602 | ₩33,709 | -0.04% | 7.9만 |
|---|
| 2026.09.18 | ₩33,789 | ₩33,802 | ₩33,441 | ₩33,655 | -0.40% | 4.8만 |
|---|
| 2026.09.17 | ₩33,936 | ₩33,936 | ₩33,709 | ₩33,735 | -0.59% | 13.9만 |
|---|
| 2026.09.16 | ₩33,695 | ₩33,949 | ₩33,628 | ₩33,749 | +0.16% | 53.8만 |
|---|
| 2026.09.15 | ₩33,495 | ₩33,749 | ₩33,401 | ₩33,655 | +0.48% | 17.7만 |
|---|
| 2026.09.14 | ₩33,628 | ₩33,642 | ₩33,439 | ₩33,575 | -0.16% | 4.2만 |
|---|
| 2026.09.11 | ₩33,562 | ₩33,655 | ₩33,456 | ₩33,550 | -0.03% | 2.9만 |
|---|
| 2026.09.10 | ₩33,535 | ₩33,655 | ₩33,401 | ₩33,562 | +0.08% | 5.4만 |
|---|
| 2026.09.09 | ₩33,695 | ₩33,762 | ₩33,562 | ₩33,628 | -0.20% | 10.7만 |
|---|
| 2026.09.08 | ₩33,468 | ₩33,751 | ₩33,455 | ₩33,695 | +0.68% | 5.6만 |
|---|
| 2026.09.04 | ₩33,602 | ₩33,709 | ₩33,508 | ₩33,535 | -0.20% | 4.3만 |
|---|
| 2026.09.03 | ₩33,655 | ₩33,856 | ₩33,535 | ₩33,535 | -0.36% | 8.2만 |
|---|
| 2026.09.02 | ₩33,775 | ₩33,802 | ₩33,642 | ₩33,642 | -0.40% | 6.9만 |
|---|
| 2026.09.01 | ₩33,815 | ₩33,815 | ₩33,626 | ₩33,722 | -0.28% | 4.2만 |
|---|
| 2026.08.31 | ₩33,762 | ₩33,916 | ₩33,575 | ₩33,842 | +0.24% | 5.9만 |
|---|
| 2026.08.28 | ₩34,136 | ₩34,336 | ₩33,187 | ₩33,856 | -0.82% | 15.4만 |
|---|
| 2026.08.27 | ₩34,136 | ₩34,203 | ₩34,069 | ₩34,069 | -0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩34,149 | ₩34,216 | ₩34,044 | ₩34,096 | -0.16% | 2.6만 |
|---|
| 2026.08.25 | ₩34,163 | ₩34,270 | ₩34,056 | ₩34,109 | -0.16% | 5.5만 |
|---|
| 2026.08.24 | ₩34,083 | ₩34,243 | ₩33,962 | ₩34,043 | -0.12% | 4.3만 |
|---|
| 2026.08.21 | ₩34,123 | ₩34,839 | ₩33,962 | ₩34,029 | -0.27% | 6.5만 |
|---|
| 2026.08.20 | ₩34,123 | ₩34,203 | ₩34,043 | ₩34,056 | -0.20% | 14.7만 |
|---|
| 2026.08.19 | ₩33,989 | ₩34,363 | ₩33,938 | ₩34,203 | +0.63% | 8.6만 |
|---|
| 2026.08.18 | ₩33,628 | ₩33,976 | ₩33,521 | ₩33,896 | +0.79% | 24.1만 |
|---|
| 2026.08.17 | ₩33,882 | ₩33,882 | ₩33,575 | ₩33,639 | -0.72% | 3.2만 |
|---|
| 2026.08.14 | ₩33,775 | ₩33,856 | ₩33,775 | ₩33,842 | +0.20% | 1.8만 |
|---|
| 2026.08.13 | ₩33,842 | ₩33,868 | ₩33,704 | ₩33,842 | 0.00% | 1.9만 |
|---|
| 2026.08.12 | ₩33,588 | ₩33,815 | ₩33,588 | ₩33,749 | +0.48% | 6만 |
|---|
| 2026.08.11 | ₩33,749 | ₩33,876 | ₩33,535 | ₩33,602 | -0.44% | 5.8만 |
|---|
| 2026.08.10 | ₩33,829 | ₩33,938 | ₩33,700 | ₩33,775 | -0.16% | 3.1만 |
|---|
| 2026.08.07 | ₩33,882 | ₩33,936 | ₩33,802 | ₩33,829 | -0.16% | 5.1만 |
|---|
| 2026.08.06 | ₩34,016 | ₩34,029 | ₩33,815 | ₩33,815 | -0.59% | 4.5만 |
|---|
| 2026.08.05 | ₩34,056 | ₩34,056 | ₩33,963 | ₩33,976 | -0.24% | 4.9만 |
|---|
| 2026.08.04 | ₩34,043 | ₩34,056 | ₩33,976 | ₩34,043 | 0.00% | 4.7만 |
|---|
| 2026.08.03 | ₩33,989 | ₩34,029 | ₩33,882 | ₩33,976 | -0.04% | 5.4만 |
|---|
| 2026.07.31 | ₩33,815 | ₩34,016 | ₩33,775 | ₩33,976 | +0.47% | 11.8만 |
|---|
| 2026.07.30 | ₩33,815 | ₩33,882 | ₩33,722 | ₩33,869 | +0.16% | 5.5만 |
|---|
| 2026.07.29 | ₩33,856 | ₩33,856 | ₩33,695 | ₩33,775 | -0.24% | 5.8만 |
|---|
| 2026.07.28 | ₩33,775 | ₩33,869 | ₩33,735 | ₩33,815 | +0.12% | 4.4만 |
|---|
| 2026.07.27 | ₩33,856 | ₩33,856 | ₩33,682 | ₩33,695 | -0.47% | 2.6만 |
|---|
| 2026.07.24 | ₩33,815 | ₩33,815 | ₩33,668 | ₩33,709 | -0.32% | 2.4만 |
|---|
| 2026.07.23 | ₩33,789 | ₩33,789 | ₩33,668 | ₩33,722 | -0.20% | 3.1만 |
|---|
| 2026.07.22 | ₩33,922 | ₩33,949 | ₩33,802 | ₩33,802 | -0.35% | 2.6만 |
|---|
| 2026.07.21 | ₩33,896 | ₩33,962 | ₩33,869 | ₩33,896 | 0.00% | 3.5만 |
|---|
| 2026.07.20 | ₩33,962 | ₩34,016 | ₩33,896 | ₩33,922 | -0.12% | 3.2만 |
|---|
| 2026.07.17 | ₩33,962 | ₩34,029 | ₩33,829 | ₩33,962 | 0.00% | 6.5만 |
|---|
| 2026.07.16 | ₩33,962 | ₩34,029 | ₩33,922 | ₩33,962 | 0.00% | 4.4만 |
|---|
| 2026.07.15 | ₩33,976 | ₩33,989 | ₩33,909 | ₩33,949 | -0.08% | 2.5만 |
|---|
| 2026.07.14 | ₩33,936 | ₩33,962 | ₩33,795 | ₩33,909 | -0.08% | 2.6만 |
|---|
| 2026.07.13 | ₩33,922 | ₩33,936 | ₩33,815 | ₩33,922 | 0.00% | 4만 |
|---|
| 2026.07.10 | ₩33,802 | ₩33,909 | ₩33,802 | ₩33,882 | +0.24% | 3.8만 |
|---|
| 2026.07.09 | ₩33,829 | ₩33,922 | ₩33,722 | ₩33,735 | -0.28% | 2.8만 |
|---|
| 2026.07.08 | ₩34,043 | ₩34,043 | ₩33,815 | ₩33,815 | -0.67% | 2.4만 |
|---|
| 2026.07.07 | ₩34,083 | ₩34,083 | ₩33,936 | ₩34,016 | -0.20% | 2.8만 |
|---|
| 2026.07.06 | ₩33,949 | ₩34,056 | ₩33,869 | ₩34,043 | +0.28% | 3.8만 |
|---|
| 2026.07.02 | ₩34,043 | ₩34,043 | ₩33,882 | ₩33,949 | -0.27% | 1.5만 |
|---|
| 2026.07.01 | ₩33,869 | ₩34,043 | ₩33,869 | ₩33,936 | +0.20% | 3.5만 |
|---|
| 2026.06.30 | ₩33,922 | ₩34,043 | ₩33,709 | ₩33,936 | +0.04% | 27.3만 |
|---|
| 2026.06.29 | ₩34,310 | ₩34,550 | ₩34,190 | ₩34,443 | +0.39% | 5.4만 |
|---|
| 2026.06.26 | ₩34,216 | ₩34,283 | ₩34,143 | ₩34,203 | -0.04% | 4만 |
|---|
| 2026.06.25 | ₩34,323 | ₩34,323 | ₩34,203 | ₩34,243 | -0.23% | 7만 |
|---|
| 2026.06.24 | ₩33,976 | ₩34,310 | ₩33,976 | ₩34,270 | +0.87% | 26.2만 |
|---|
| 2026.06.23 | ₩33,936 | ₩34,002 | ₩33,869 | ₩33,962 | +0.08% | 7.3만 |
|---|
| 2026.06.22 | ₩34,123 | ₩34,123 | ₩33,869 | ₩33,962 | -0.47% | 8.6만 |
|---|
| 2026.06.18 | ₩34,056 | ₩34,123 | ₩34,003 | ₩34,069 | +0.04% | 3.8만 |
|---|
| 2026.06.17 | ₩34,083 | ₩34,083 | ₩34,043 | ₩34,069 | -0.04% | 2.9만 |
|---|
| 2026.06.16 | ₩34,109 | ₩34,109 | ₩34,002 | ₩34,043 | -0.20% | 3.2만 |
|---|
| 2026.06.15 | ₩34,056 | ₩34,123 | ₩33,962 | ₩34,109 | +0.16% | 6.7만 |
|---|
| 2026.06.12 | ₩34,029 | ₩34,068 | ₩33,923 | ₩34,016 | -0.04% | 4.4만 |
|---|
| 2026.06.11 | ₩33,962 | ₩34,023 | ₩33,909 | ₩33,976 | +0.04% | 4.5만 |
|---|
| 2026.06.10 | ₩33,869 | ₩33,989 | ₩33,829 | ₩33,909 | +0.12% | 5.3만 |
|---|
| 2026.06.09 | ₩33,976 | ₩33,976 | ₩33,802 | ₩33,869 | -0.31% | 13.2만 |
|---|
| 2026.06.08 | ₩33,949 | ₩33,960 | ₩33,815 | ₩33,922 | -0.08% | 2.8만 |
|---|
| 2026.06.05 | ₩33,936 | ₩34,009 | ₩33,829 | ₩33,829 | -0.31% | 4.8만 |
|---|
| 2026.06.04 | ₩33,882 | ₩34,069 | ₩33,882 | ₩33,989 | +0.32% | 8만 |
|---|
| 2026.06.03 | ₩34,016 | ₩34,148 | ₩33,815 | ₩33,922 | -0.27% | 6.8만 |
|---|
| 2026.06.02 | ₩34,069 | ₩34,216 | ₩34,029 | ₩34,029 | -0.12% | 2.5만 |
|---|
| 2026.06.01 | ₩34,109 | ₩34,203 | ₩34,056 | ₩34,136 | +0.08% | 2만 |
|---|
| 2026.05.29 | ₩34,256 | ₩34,323 | ₩34,096 | ₩34,109 | -0.43% | 5.4만 |
|---|
| 2026.05.28 | ₩34,310 | ₩34,336 | ₩34,163 | ₩34,256 | -0.16% | 7.4만 |
|---|
| 2026.05.27 | ₩34,256 | ₩34,310 | ₩34,163 | ₩34,270 | +0.04% | 14.6만 |
|---|
| 2026.05.26 | ₩34,256 | ₩34,283 | ₩34,123 | ₩34,176 | -0.23% | 3.4만 |
|---|
| 2026.05.22 | ₩34,136 | ₩34,190 | ₩33,976 | ₩34,190 | +0.16% | 1.6만 |
|---|
| 2026.05.21 | ₩34,029 | ₩34,090 | ₩33,896 | ₩34,069 | +0.12% | 5.1만 |
|---|
| 2026.05.20 | ₩34,016 | ₩34,043 | ₩33,909 | ₩34,036 | +0.06% | 7.3만 |
|---|
| 2026.05.19 | ₩34,056 | ₩34,069 | ₩33,909 | ₩33,909 | -0.43% | 5.1만 |
|---|
| 2026.05.18 | ₩34,136 | ₩34,163 | ₩33,962 | ₩34,056 | -0.23% | 3.4만 |
|---|
| 2026.05.15 | ₩34,136 | ₩34,136 | ₩33,989 | ₩34,043 | -0.27% | 2.5만 |
|---|
| 2026.05.14 | ₩34,216 | ₩34,296 | ₩34,163 | ₩34,183 | -0.10% | 9.7만 |
|---|
| 2026.05.13 | ₩34,190 | ₩34,216 | ₩34,163 | ₩34,210 | +0.06% | 2.1만 |
|---|
| 2026.05.12 | ₩34,216 | ₩34,241 | ₩34,043 | ₩34,203 | -0.04% | 9.5만 |
|---|
| 2026.05.11 | ₩34,176 | ₩34,230 | ₩34,109 | ₩34,230 | +0.16% | 3.1만 |
|---|
| 2026.05.08 | ₩34,123 | ₩34,176 | ₩34,043 | ₩34,176 | +0.16% | 3.6만 |
|---|
| 2026.05.07 | ₩34,123 | ₩34,176 | ₩34,029 | ₩34,123 | 0.00% | 3만 |
|---|
| 2026.05.06 | ₩34,149 | ₩34,216 | ₩34,086 | ₩34,123 | -0.08% | 11.2만 |
|---|
| 2026.05.05 | ₩34,056 | ₩34,109 | ₩34,016 | ₩34,083 | +0.08% | 4.2만 |
|---|
| 2026.05.04 | ₩34,190 | ₩34,268 | ₩34,002 | ₩34,043 | -0.43% | 3.1만 |
|---|
| 2026.05.01 | ₩34,203 | ₩34,203 | ₩34,096 | ₩34,136 | -0.20% | 5.3만 |
|---|
| 2026.04.30 | ₩34,136 | ₩34,270 | ₩34,069 | ₩34,149 | +0.04% | 8.7만 |
|---|
| 2026.04.29 | ₩34,230 | ₩34,230 | ₩33,949 | ₩34,069 | -0.47% | 5.6만 |
|---|
| 2026.04.28 | ₩34,136 | ₩34,243 | ₩34,069 | ₩34,230 | +0.27% | 4.8만 |
|---|
| 2026.04.27 | ₩34,190 | ₩34,190 | ₩34,109 | ₩34,163 | -0.08% | 2.4만 |
|---|
| 2026.04.24 | ₩34,203 | ₩34,203 | ₩34,096 | ₩34,149 | -0.16% | 16.4만 |
|---|
| 2026.04.23 | ₩34,203 | ₩34,203 | ₩34,123 | ₩34,176 | -0.08% | 24.4만 |
|---|
| 2026.04.22 | ₩34,190 | ₩34,216 | ₩34,069 | ₩34,176 | -0.04% | 2.1만 |
|---|
| 2026.04.21 | ₩34,283 | ₩34,283 | ₩34,029 | ₩34,109 | -0.51% | 3.6만 |
|---|
| 2026.04.20 | ₩34,283 | ₩34,350 | ₩34,149 | ₩34,230 | -0.16% | 2.5만 |
|---|
| 2026.04.17 | ₩34,363 | ₩34,457 | ₩34,216 | ₩34,310 | -0.16% | 3.8만 |
|---|
| 2026.04.16 | ₩34,336 | ₩34,336 | ₩34,176 | ₩34,243 | -0.27% | 3.5만 |
|---|
| 2026.04.15 | ₩34,283 | ₩34,377 | ₩34,230 | ₩34,270 | -0.04% | 4.7만 |
|---|
| 2026.04.14 | ₩34,256 | ₩34,350 | ₩34,163 | ₩34,203 | -0.16% | 4.7만 |
|---|
| 2026.04.13 | ₩34,203 | ₩34,256 | ₩34,109 | ₩34,176 | -0.08% | 2만 |
|---|
| 2026.04.10 | ₩34,176 | ₩34,283 | ₩34,069 | ₩34,203 | +0.08% | 2.8만 |
|---|
| 2026.04.09 | ₩34,136 | ₩34,203 | ₩34,043 | ₩34,163 | +0.08% | 2.7만 |
|---|
| 2026.04.08 | ₩34,243 | ₩34,336 | ₩33,995 | ₩34,136 | -0.31% | 0 |
|---|
| 2026.04.07 | ₩33,962 | ₩34,016 | ₩33,802 | ₩34,016 | +0.16% | 4.2만 |
|---|
| 2026.04.06 | ₩33,936 | ₩34,043 | ₩33,882 | ₩33,962 | +0.08% | 4.8만 |
|---|
| 2026.04.02 | ₩33,896 | ₩34,029 | ₩33,825 | ₩33,969 | +0.22% | 3.1만 |
|---|
| 2026.04.01 | ₩33,976 | ₩34,002 | ₩33,629 | ₩33,869 | -0.31% | 2.9만 |
|---|
| 2026.03.31 | ₩33,869 | ₩33,869 | ₩33,575 | ₩33,722 | -0.43% | 26.1만 |
|---|
| 2026.03.30 | ₩34,310 | ₩34,310 | ₩34,002 | ₩34,123 | -0.55% | 3.6만 |
|---|
| 2026.03.27 | ₩34,270 | ₩34,363 | ₩34,083 | ₩34,203 | -0.19% | 6.4만 |
|---|
| 2026.03.26 | ₩34,537 | ₩34,550 | ₩34,216 | ₩34,216 | -0.93% | 4.9만 |
|---|
| 2026.03.25 | ₩34,510 | ₩34,604 | ₩34,430 | ₩34,537 | +0.08% | 4만 |
|---|
| 2026.03.24 | ₩34,550 | ₩34,564 | ₩34,377 | ₩34,377 | -0.50% | 2.6만 |
|---|
| 2026.03.23 | ₩34,483 | ₩34,523 | ₩34,323 | ₩34,417 | -0.19% | 2.7만 |
|---|
| 2026.03.20 | ₩34,497 | ₩34,604 | ₩34,176 | ₩34,243 | -0.74% | 19.6만 |
|---|
| 2026.03.19 | ₩34,417 | ₩34,571 | ₩34,417 | ₩34,550 | +0.39% | 2.7만 |
|---|
| 2026.03.18 | ₩34,564 | ₩34,624 | ₩34,484 | ₩34,577 | +0.04% | 1.7만 |
|---|
| 2026.03.17 | ₩34,630 | ₩34,697 | ₩34,524 | ₩34,564 | -0.19% | 4.9만 |
|---|
| 2026.03.16 | ₩34,777 | ₩34,871 | ₩34,524 | ₩34,604 | -0.50% | 3.7만 |
|---|
| 2026.03.13 | ₩34,886 | ₩34,951 | ₩34,644 | ₩34,670 | -0.62% | 2.4만 |
|---|
| 2026.03.12 | ₩34,978 | ₩34,978 | ₩34,871 | ₩34,871 | -0.31% | 4.1만 |
|---|
| 2026.03.11 | ₩35,038 | ₩35,111 | ₩34,871 | ₩34,871 | -0.48% | 2.8만 |
|---|
| 2026.03.10 | ₩35,031 | ₩35,175 | ₩34,898 | ₩34,938 | -0.27% | 1 |
|---|
| 2026.03.09 | ₩34,951 | ₩35,125 | ₩34,871 | ₩34,924 | -0.08% | 1 |
|---|
| 2026.03.06 | ₩34,978 | ₩35,138 | ₩34,887 | ₩35,031 | +0.15% | 1 |
|---|
| 2026.03.05 | ₩35,218 | ₩35,245 | ₩35,111 | ₩35,125 | -0.27% | 1 |
|---|
| 2026.03.04 | ₩35,232 | ₩35,272 | ₩35,098 | ₩35,184 | -0.14% | 1 |
|---|
| 2026.03.03 | ₩35,205 | ₩35,245 | ₩35,054 | ₩35,178 | -0.08% | 1 |
|---|
| 2026.03.02 | ₩35,192 | ₩35,305 | ₩35,138 | ₩35,245 | +0.15% | 1 |
|---|
| 2026.02.27 | ₩35,192 | ₩35,272 | ₩34,991 | ₩35,272 | +0.23% | 1 |
|---|
| 2026.02.26 | ₩35,232 | ₩35,272 | ₩35,138 | ₩35,151 | -0.23% | 5.2만 |
|---|
| 2026.02.25 | ₩35,232 | ₩35,285 | ₩35,138 | ₩35,165 | -0.19% | 1 |
|---|
| 2026.02.24 | ₩35,245 | ₩35,245 | ₩35,145 | ₩35,151 | -0.27% | 1 |
|---|
| 2026.02.23 | ₩35,272 | ₩35,272 | ₩35,139 | ₩35,165 | -0.30% | 1 |
|---|
| 2026.02.20 | ₩35,232 | ₩35,338 | ₩35,192 | ₩35,218 | -0.04% | 2.9만 |
|---|
| 2026.02.19 | ₩35,165 | ₩35,285 | ₩35,145 | ₩35,178 | +0.04% | 3.2만 |
|---|
| 2026.02.18 | ₩35,298 | ₩35,392 | ₩35,192 | ₩35,192 | -0.30% | 1.9만 |
|---|
| 2026.02.17 | ₩35,152 | ₩35,325 | ₩35,151 | ₩35,232 | +0.23% | 4.4만 |
|---|
| 2026.02.13 | ₩35,192 | ₩35,232 | ₩35,058 | ₩35,151 | -0.11% | 3.1만 |
|---|
| 2026.02.12 | ₩35,218 | ₩35,258 | ₩35,098 | ₩35,125 | -0.27% | 2.6만 |
|---|
| 2026.02.11 | ₩35,272 | ₩35,339 | ₩35,192 | ₩35,245 | -0.08% | 2.3만 |
|---|
| 2026.02.10 | ₩35,218 | ₩35,298 | ₩35,158 | ₩35,205 | -0.04% | 2.7만 |
|---|
| 2026.02.09 | ₩35,151 | ₩35,245 | ₩35,085 | ₩35,138 | -0.04% | 3.5만 |
|---|
| 2026.02.06 | ₩35,098 | ₩35,205 | ₩35,018 | ₩35,098 | 0.00% | 2.6만 |
|---|
| 2026.02.05 | ₩35,071 | ₩35,125 | ₩34,991 | ₩35,071 | 0.00% | 3.8만 |
|---|
| 2026.02.04 | ₩35,085 | ₩35,138 | ₩34,994 | ₩35,071 | -0.04% | 2.5만 |
|---|
| 2026.02.03 | ₩35,138 | ₩35,165 | ₩34,951 | ₩35,058 | -0.23% | 4만 |
|---|
| 2026.02.02 | ₩35,071 | ₩35,125 | ₩34,991 | ₩35,031 | -0.11% | 3만 |
|---|
| 2026.01.30 | ₩35,111 | ₩35,138 | ₩34,951 | ₩35,031 | -0.23% | 3.4만 |
|---|
| 2026.01.29 | ₩35,165 | ₩35,178 | ₩35,018 | ₩35,051 | -0.32% | 6.3만 |
|---|
| 2026.01.28 | ₩35,205 | ₩35,224 | ₩35,085 | ₩35,098 | -0.30% | 2.2만 |
|---|
| 2026.01.27 | ₩35,258 | ₩35,292 | ₩35,138 | ₩35,151 | -0.30% | 4.3만 |
|---|
| 2026.01.26 | ₩35,272 | ₩35,312 | ₩35,205 | ₩35,218 | -0.15% | 3.9만 |
|---|
| 2026.01.23 | ₩35,218 | ₩35,258 | ₩35,018 | ₩35,205 | -0.04% | 2.9만 |
|---|
| 2026.01.22 | ₩35,192 | ₩35,272 | ₩35,113 | ₩35,151 | -0.11% | 3.8만 |
|---|
| 2026.01.21 | ₩35,111 | ₩35,151 | ₩35,005 | ₩35,071 | -0.11% | 3.2만 |
|---|
| 2026.01.20 | ₩35,071 | ₩35,098 | ₩34,964 | ₩35,031 | -0.11% | 3.8만 |
|---|
| 2026.01.16 | ₩35,205 | ₩35,245 | ₩35,138 | ₩35,165 | -0.11% | 4.1만 |
|---|
| 2026.01.15 | ₩35,218 | ₩35,245 | ₩35,151 | ₩35,192 | -0.08% | 4.9만 |
|---|
| 2026.01.14 | ₩35,138 | ₩35,192 | ₩35,071 | ₩35,192 | +0.15% | 3.2만 |
|---|
| 2026.01.13 | ₩35,165 | ₩35,205 | ₩35,085 | ₩35,098 | -0.19% | 3.8만 |
|---|
| 2026.01.12 | ₩35,138 | ₩35,142 | ₩34,991 | ₩35,085 | -0.15% | 4만 |
|---|
| 2026.01.09 | ₩35,205 | ₩35,205 | ₩35,085 | ₩35,111 | -0.27% | 3.8만 |
|---|
| 2026.01.08 | ₩35,178 | ₩35,272 | ₩35,071 | ₩35,125 | -0.15% | 4.8만 |
|---|
| 2026.01.07 | ₩35,085 | ₩35,205 | ₩34,978 | ₩35,138 | +0.15% | 11.6만 |
|---|
| 2026.01.06 | ₩35,138 | ₩35,138 | ₩34,911 | ₩34,964 | -0.49% | 3.2만 |
|---|
| 2026.01.05 | ₩35,005 | ₩35,258 | ₩34,978 | ₩35,125 | +0.34% | 3.6만 |
|---|
| 2026.01.02 | ₩34,832 | ₩35,205 | ₩34,832 | ₩34,991 | +0.46% | 3.9만 |
|---|
| 2025.12.31 | ₩34,991 | ₩35,016 | ₩34,817 | ₩34,911 | -0.23% | 8.3만 |
|---|
| 2025.12.30 | ₩35,499 | ₩35,539 | ₩35,405 | ₩35,459 | -0.11% | 2.1만 |
|---|
| 2025.12.29 | ₩35,472 | ₩35,566 | ₩35,408 | ₩35,419 | -0.15% | 1.1만 |
|---|
| 2025.12.26 | ₩35,532 | ₩35,577 | ₩35,445 | ₩35,472 | -0.17% | 1.7만 |
|---|
| 2025.12.24 | ₩35,485 | ₩35,592 | ₩35,472 | ₩35,539 | +0.15% | 1.9만 |
|---|
| 2025.12.23 | ₩35,512 | ₩35,592 | ₩35,379 | ₩35,485 | -0.08% | 4.6만 |
|---|
| 2025.12.22 | ₩35,539 | ₩35,619 | ₩35,445 | ₩35,455 | -0.24% | 2.8만 |
|---|
| 2025.12.19 | ₩35,539 | ₩35,552 | ₩35,419 | ₩35,445 | -0.26% | 4만 |
|---|
| 2025.12.18 | ₩35,379 | ₩35,579 | ₩35,365 | ₩35,526 | +0.42% | 5.3만 |
|---|
| 2025.12.17 | ₩35,419 | ₩35,459 | ₩35,352 | ₩35,405 | -0.04% | 4.7만 |
|---|
| 2025.12.16 | ₩35,258 | ₩35,459 | ₩35,192 | ₩35,405 | +0.42% | 5.7만 |
|---|
| 2025.12.15 | ₩35,312 | ₩35,325 | ₩35,138 | ₩35,218 | -0.26% | 6.7만 |
|---|
| 2025.12.12 | ₩35,312 | ₩35,339 | ₩35,178 | ₩35,218 | -0.26% | 2.6만 |
|---|
| 2025.12.11 | ₩35,232 | ₩35,325 | ₩35,178 | ₩35,312 | +0.23% | 5.8만 |
|---|
| 2025.12.10 | ₩35,205 | ₩35,205 | ₩35,098 | ₩35,178 | -0.08% | 2.7만 |
|---|
| 2025.12.09 | ₩35,165 | ₩35,272 | ₩35,085 | ₩35,138 | -0.08% | 5만 |
|---|
| 2025.12.08 | ₩35,138 | ₩35,177 | ₩35,058 | ₩35,108 | -0.09% | 2.3만 |
|---|
| 2025.12.05 | ₩35,138 | ₩35,205 | ₩35,018 | ₩35,111 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩35,232 | ₩35,258 | ₩35,045 | ₩35,111 | -0.34% | 3.3만 |
|---|
| 2025.12.03 | ₩35,218 | ₩35,232 | ₩35,111 | ₩35,165 | -0.15% | 2.7만 |
|---|
| 2025.12.02 | ₩35,218 | ₩35,218 | ₩35,062 | ₩35,138 | -0.23% | 2.3만 |
|---|
| 2025.12.01 | ₩35,165 | ₩35,272 | ₩35,058 | ₩35,151 | -0.04% | 4.8만 |
|---|
| 2025.11.28 | ₩35,252 | ₩35,272 | ₩35,125 | ₩35,125 | -0.36% | 1.4만 |
|---|
| 2025.11.26 | ₩35,258 | ₩35,312 | ₩35,165 | ₩35,178 | -0.23% | 5.3만 |
|---|
| 2025.11.25 | ₩35,218 | ₩35,285 | ₩35,125 | ₩35,178 | -0.11% | 2.9만 |
|---|
| 2025.11.24 | ₩35,192 | ₩35,205 | ₩35,071 | ₩35,125 | -0.19% | 3.6만 |
|---|
| 2025.11.21 | ₩35,138 | ₩35,205 | ₩35,011 | ₩35,118 | -0.06% | 4.5만 |
|---|
| 2025.11.20 | ₩35,178 | ₩35,178 | ₩34,951 | ₩35,098 | -0.23% | 4만 |
|---|
| 2025.11.19 | ₩35,165 | ₩35,165 | ₩35,019 | ₩35,031 | -0.38% | 3.3만 |
|---|
| 2025.11.18 | ₩35,125 | ₩35,218 | ₩34,978 | ₩35,165 | +0.11% | 3.2만 |
|---|
| 2025.11.17 | ₩35,232 | ₩35,245 | ₩34,951 | ₩35,045 | -0.53% | 2.7만 |
|---|
| 2025.11.14 | ₩35,138 | ₩35,298 | ₩35,071 | ₩35,151 | +0.04% | 3.7만 |
|---|
| 2025.11.13 | ₩35,218 | ₩35,230 | ₩34,951 | ₩35,071 | -0.42% | 4.2만 |
|---|
| 2025.11.12 | ₩35,339 | ₩35,390 | ₩35,111 | ₩35,138 | -0.57% | 2.9만 |
|---|
| 2025.11.11 | ₩35,232 | ₩35,339 | ₩35,111 | ₩35,312 | +0.23% | 2.6만 |
|---|
| 2025.11.10 | ₩35,178 | ₩35,245 | ₩35,098 | ₩35,178 | 0.00% | 2.5만 |
|---|
| 2025.11.07 | ₩35,151 | ₩35,151 | ₩35,045 | ₩35,085 | -0.19% | 1.9만 |
|---|
| 2025.11.06 | ₩35,151 | ₩35,258 | ₩35,078 | ₩35,151 | 0.00% | 5.5만 |
|---|
| 2025.11.05 | ₩35,018 | ₩35,192 | ₩35,018 | ₩35,085 | +0.19% | 2만 |
|---|
| 2025.11.04 | ₩34,951 | ₩35,058 | ₩34,871 | ₩35,018 | +0.19% | 4.3만 |
|---|
| 2025.11.03 | ₩35,011 | ₩35,138 | ₩34,871 | ₩34,951 | -0.17% | 3.7만 |
|---|
| 2025.10.31 | ₩35,085 | ₩35,085 | ₩34,924 | ₩34,951 | -0.38% | 5.2만 |
|---|
| 2025.10.30 | ₩34,898 | ₩35,018 | ₩34,898 | ₩34,978 | +0.23% | 16.1만 |
|---|
| 2025.10.29 | ₩35,151 | ₩35,218 | ₩34,991 | ₩34,991 | -0.46% | 3.3만 |
|---|
| 2025.10.28 | ₩35,138 | ₩35,190 | ₩35,018 | ₩35,085 | -0.15% | 1.4만 |
|---|
| 2025.10.27 | ₩35,151 | ₩35,232 | ₩35,045 | ₩35,085 | -0.19% | 5만 |
|---|
| 2025.10.24 | ₩35,165 | ₩35,165 | ₩35,031 | ₩35,058 | -0.30% | 1.8만 |
|---|
| 2025.10.23 | ₩35,098 | ₩35,111 | ₩34,924 | ₩35,111 | +0.04% | 3.8만 |
|---|
| 2025.10.22 | ₩35,125 | ₩35,138 | ₩34,951 | ₩35,058 | -0.19% | 3.4만 |
|---|
| 2025.10.21 | ₩35,085 | ₩35,178 | ₩34,964 | ₩35,045 | -0.11% | 8만 |
|---|
| 2025.10.20 | ₩34,938 | ₩35,071 | ₩34,884 | ₩35,031 | +0.27% | 2만 |
|---|
| 2025.10.17 | ₩35,018 | ₩35,031 | ₩34,864 | ₩34,871 | -0.42% | 3.3만 |
|---|
| 2025.10.16 | ₩34,884 | ₩35,045 | ₩34,848 | ₩34,951 | +0.19% | 1.8만 |
|---|
| 2025.10.15 | ₩34,911 | ₩35,034 | ₩34,831 | ₩34,911 | 0.00% | 3.2만 |
|---|
| 2025.10.14 | ₩34,844 | ₩34,884 | ₩34,724 | ₩34,817 | -0.08% | 1.3만 |
|---|
| 2025.10.13 | ₩34,884 | ₩34,911 | ₩34,737 | ₩34,804 | -0.23% | 2.2만 |
|---|
| 2025.10.10 | ₩34,764 | ₩34,978 | ₩34,737 | ₩34,737 | -0.08% | 4.9만 |
|---|
