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 | ₩31,580 | ₩31,631 | ₩31,327 | ₩31,447 | -0.42% | 7.8만 |
| 2026.10.08 | ₩31,340 | ₩31,607 | ₩31,273 | ₩31,580 | +0.77% | 7.6만 |
| 2026.10.07 | ₩31,460 | ₩32,596 | ₩31,366 | ₩31,407 | -0.17% | 10.1만 |
| 2026.10.06 | ₩31,567 | ₩31,861 | ₩31,407 | ₩31,660 | +0.30% | 23.9만 |
| 2026.10.05 | ₩31,847 | ₩31,887 | ₩31,540 | ₩31,620 | -0.71% | 10.9만 |
| 2026.10.02 | ₩32,235 | ₩32,422 | ₩31,861 | ₩32,008 | -0.70% | 11.2만 |
| 2026.10.01 | ₩32,181 | ₩32,302 | ₩31,941 | ₩32,208 | +0.08% | 13.5만 |
| 2026.09.30 | ₩31,954 | ₩32,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,288 |
| +1.05% |
| 23.6만 |
| 2026.09.29 | ₩33,076 | ₩33,076 | ₩32,342 | ₩32,529 | -1.66% | 18.5만 |
|---|
| 2026.09.28 | ₩33,263 | ₩33,290 | ₩32,940 | ₩32,983 | -0.84% | 12.6만 |
|---|
| 2026.09.25 | ₩33,531 | ₩33,531 | ₩33,157 | ₩33,237 | -0.88% | 6.1만 |
|---|
| 2026.09.24 | ₩33,477 | ₩33,504 | ₩33,263 | ₩33,330 | -0.44% | 8만 |
|---|
| 2026.09.23 | ₩33,691 | ₩33,784 | ₩33,330 | ₩33,410 | -0.83% | 11.3만 |
|---|
| 2026.09.22 | ₩33,731 | ₩33,784 | ₩33,624 | ₩33,731 | 0.00% | 5.8만 |
|---|
| 2026.09.21 | ₩33,718 | ₩33,771 | ₩33,597 | ₩33,704 | -0.04% | 7.9만 |
|---|
| 2026.09.18 | ₩33,784 | ₩33,798 | ₩33,437 | ₩33,651 | -0.40% | 4.8만 |
|---|
| 2026.09.17 | ₩33,931 | ₩33,931 | ₩33,704 | ₩33,731 | -0.59% | 13.9만 |
|---|
| 2026.09.16 | ₩33,691 | ₩33,945 | ₩33,624 | ₩33,744 | +0.16% | 53.8만 |
|---|
| 2026.09.15 | ₩33,491 | ₩33,744 | ₩33,397 | ₩33,651 | +0.48% | 17.7만 |
|---|
| 2026.09.14 | ₩33,624 | ₩33,637 | ₩33,435 | ₩33,571 | -0.16% | 4.2만 |
|---|
| 2026.09.11 | ₩33,557 | ₩33,651 | ₩33,452 | ₩33,546 | -0.03% | 2.9만 |
|---|
| 2026.09.10 | ₩33,531 | ₩33,651 | ₩33,397 | ₩33,557 | +0.08% | 5.4만 |
|---|
| 2026.09.09 | ₩33,691 | ₩33,758 | ₩33,557 | ₩33,624 | -0.20% | 10.7만 |
|---|
| 2026.09.08 | ₩33,464 | ₩33,746 | ₩33,450 | ₩33,691 | +0.68% | 5.6만 |
|---|
| 2026.09.04 | ₩33,597 | ₩33,704 | ₩33,504 | ₩33,531 | -0.20% | 4.3만 |
|---|
| 2026.09.03 | ₩33,651 | ₩33,851 | ₩33,531 | ₩33,531 | -0.36% | 8.2만 |
|---|
| 2026.09.02 | ₩33,771 | ₩33,798 | ₩33,637 | ₩33,637 | -0.40% | 6.9만 |
|---|
| 2026.09.01 | ₩33,811 | ₩33,811 | ₩33,622 | ₩33,718 | -0.28% | 4.2만 |
|---|
| 2026.08.31 | ₩33,758 | ₩33,911 | ₩33,571 | ₩33,838 | +0.24% | 5.9만 |
|---|
| 2026.08.28 | ₩34,132 | ₩34,332 | ₩33,183 | ₩33,851 | -0.82% | 15.4만 |
|---|
| 2026.08.27 | ₩34,132 | ₩34,199 | ₩34,064 | ₩34,064 | -0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩34,145 | ₩34,212 | ₩34,039 | ₩34,092 | -0.16% | 2.6만 |
|---|
| 2026.08.25 | ₩34,158 | ₩34,265 | ₩34,052 | ₩34,105 | -0.16% | 5.5만 |
|---|
| 2026.08.24 | ₩34,078 | ₩34,239 | ₩33,958 | ₩34,038 | -0.12% | 4.3만 |
|---|
| 2026.08.21 | ₩34,118 | ₩34,834 | ₩33,958 | ₩34,025 | -0.27% | 6.5만 |
|---|
| 2026.08.20 | ₩34,118 | ₩34,199 | ₩34,038 | ₩34,052 | -0.20% | 14.7만 |
|---|
| 2026.08.19 | ₩33,985 | ₩34,359 | ₩33,933 | ₩34,199 | +0.63% | 8.6만 |
|---|
| 2026.08.18 | ₩33,624 | ₩33,971 | ₩33,517 | ₩33,891 | +0.79% | 24.1만 |
|---|
| 2026.08.17 | ₩33,878 | ₩33,878 | ₩33,571 | ₩33,635 | -0.72% | 3.2만 |
|---|
| 2026.08.14 | ₩33,771 | ₩33,851 | ₩33,771 | ₩33,838 | +0.20% | 1.8만 |
|---|
| 2026.08.13 | ₩33,838 | ₩33,864 | ₩33,700 | ₩33,838 | 0.00% | 1.9만 |
|---|
| 2026.08.12 | ₩33,584 | ₩33,811 | ₩33,584 | ₩33,744 | +0.48% | 6만 |
|---|
| 2026.08.11 | ₩33,744 | ₩33,871 | ₩33,531 | ₩33,597 | -0.44% | 5.8만 |
|---|
| 2026.08.10 | ₩33,824 | ₩33,934 | ₩33,696 | ₩33,771 | -0.16% | 3.1만 |
|---|
| 2026.08.07 | ₩33,878 | ₩33,931 | ₩33,798 | ₩33,824 | -0.16% | 5.1만 |
|---|
| 2026.08.06 | ₩34,012 | ₩34,025 | ₩33,811 | ₩33,811 | -0.59% | 4.5만 |
|---|
| 2026.08.05 | ₩34,052 | ₩34,052 | ₩33,958 | ₩33,971 | -0.24% | 4.9만 |
|---|
| 2026.08.04 | ₩34,038 | ₩34,052 | ₩33,971 | ₩34,038 | 0.00% | 4.7만 |
|---|
| 2026.08.03 | ₩33,985 | ₩34,025 | ₩33,878 | ₩33,971 | -0.04% | 5.4만 |
|---|
| 2026.07.31 | ₩33,811 | ₩34,012 | ₩33,771 | ₩33,971 | +0.47% | 11.8만 |
|---|
| 2026.07.30 | ₩33,811 | ₩33,878 | ₩33,718 | ₩33,865 | +0.16% | 5.5만 |
|---|
| 2026.07.29 | ₩33,851 | ₩33,851 | ₩33,691 | ₩33,771 | -0.24% | 5.8만 |
|---|
| 2026.07.28 | ₩33,771 | ₩33,865 | ₩33,731 | ₩33,811 | +0.12% | 4.4만 |
|---|
| 2026.07.27 | ₩33,851 | ₩33,851 | ₩33,678 | ₩33,691 | -0.47% | 2.6만 |
|---|
| 2026.07.24 | ₩33,811 | ₩33,811 | ₩33,664 | ₩33,704 | -0.32% | 2.4만 |
|---|
| 2026.07.23 | ₩33,784 | ₩33,784 | ₩33,664 | ₩33,718 | -0.20% | 3.1만 |
|---|
| 2026.07.22 | ₩33,918 | ₩33,945 | ₩33,798 | ₩33,798 | -0.35% | 2.6만 |
|---|
| 2026.07.21 | ₩33,891 | ₩33,958 | ₩33,865 | ₩33,891 | 0.00% | 3.5만 |
|---|
| 2026.07.20 | ₩33,958 | ₩34,012 | ₩33,891 | ₩33,918 | -0.12% | 3.2만 |
|---|
| 2026.07.17 | ₩33,958 | ₩34,025 | ₩33,824 | ₩33,958 | 0.00% | 6.5만 |
|---|
| 2026.07.16 | ₩33,958 | ₩34,025 | ₩33,918 | ₩33,958 | 0.00% | 4.4만 |
|---|
| 2026.07.15 | ₩33,971 | ₩33,985 | ₩33,905 | ₩33,945 | -0.08% | 2.5만 |
|---|
| 2026.07.14 | ₩33,931 | ₩33,958 | ₩33,791 | ₩33,905 | -0.08% | 2.6만 |
|---|
| 2026.07.13 | ₩33,918 | ₩33,931 | ₩33,811 | ₩33,918 | 0.00% | 4만 |
|---|
| 2026.07.10 | ₩33,798 | ₩33,905 | ₩33,798 | ₩33,878 | +0.24% | 3.8만 |
|---|
| 2026.07.09 | ₩33,824 | ₩33,918 | ₩33,718 | ₩33,731 | -0.28% | 2.8만 |
|---|
| 2026.07.08 | ₩34,038 | ₩34,038 | ₩33,811 | ₩33,811 | -0.67% | 2.4만 |
|---|
| 2026.07.07 | ₩34,078 | ₩34,078 | ₩33,931 | ₩34,012 | -0.20% | 2.8만 |
|---|
| 2026.07.06 | ₩33,945 | ₩34,052 | ₩33,865 | ₩34,038 | +0.28% | 3.8만 |
|---|
| 2026.07.02 | ₩34,038 | ₩34,038 | ₩33,878 | ₩33,945 | -0.27% | 1.5만 |
|---|
| 2026.07.01 | ₩33,865 | ₩34,038 | ₩33,865 | ₩33,931 | +0.20% | 3.5만 |
|---|
| 2026.06.30 | ₩33,918 | ₩34,038 | ₩33,704 | ₩33,931 | +0.04% | 27.3만 |
|---|
| 2026.06.29 | ₩34,305 | ₩34,546 | ₩34,185 | ₩34,439 | +0.39% | 5.4만 |
|---|
| 2026.06.26 | ₩34,212 | ₩34,279 | ₩34,138 | ₩34,199 | -0.04% | 4만 |
|---|
| 2026.06.25 | ₩34,319 | ₩34,319 | ₩34,199 | ₩34,239 | -0.23% | 7만 |
|---|
| 2026.06.24 | ₩33,971 | ₩34,305 | ₩33,971 | ₩34,265 | +0.87% | 26.2만 |
|---|
| 2026.06.23 | ₩33,931 | ₩33,998 | ₩33,865 | ₩33,958 | +0.08% | 7.3만 |
|---|
| 2026.06.22 | ₩34,118 | ₩34,118 | ₩33,865 | ₩33,958 | -0.47% | 8.6만 |
|---|
| 2026.06.18 | ₩34,052 | ₩34,118 | ₩33,998 | ₩34,065 | +0.04% | 3.8만 |
|---|
| 2026.06.17 | ₩34,078 | ₩34,078 | ₩34,038 | ₩34,065 | -0.04% | 2.9만 |
|---|
| 2026.06.16 | ₩34,105 | ₩34,105 | ₩33,998 | ₩34,038 | -0.20% | 3.2만 |
|---|
| 2026.06.15 | ₩34,052 | ₩34,118 | ₩33,958 | ₩34,105 | +0.16% | 6.7만 |
|---|
| 2026.06.12 | ₩34,025 | ₩34,064 | ₩33,919 | ₩34,012 | -0.04% | 4.4만 |
|---|
| 2026.06.11 | ₩33,958 | ₩34,018 | ₩33,905 | ₩33,971 | +0.04% | 4.5만 |
|---|
| 2026.06.10 | ₩33,865 | ₩33,985 | ₩33,824 | ₩33,905 | +0.12% | 5.3만 |
|---|
| 2026.06.09 | ₩33,971 | ₩33,971 | ₩33,798 | ₩33,865 | -0.31% | 13.2만 |
|---|
| 2026.06.08 | ₩33,945 | ₩33,955 | ₩33,811 | ₩33,918 | -0.08% | 2.8만 |
|---|
| 2026.06.05 | ₩33,931 | ₩34,005 | ₩33,824 | ₩33,824 | -0.31% | 4.8만 |
|---|
| 2026.06.04 | ₩33,878 | ₩34,065 | ₩33,878 | ₩33,985 | +0.32% | 8만 |
|---|
| 2026.06.03 | ₩34,012 | ₩34,144 | ₩33,811 | ₩33,918 | -0.27% | 6.8만 |
|---|
| 2026.06.02 | ₩34,065 | ₩34,212 | ₩34,025 | ₩34,025 | -0.12% | 2.5만 |
|---|
| 2026.06.01 | ₩34,105 | ₩34,198 | ₩34,052 | ₩34,132 | +0.08% | 2만 |
|---|
| 2026.05.29 | ₩34,252 | ₩34,319 | ₩34,092 | ₩34,105 | -0.43% | 5.4만 |
|---|
| 2026.05.28 | ₩34,305 | ₩34,332 | ₩34,159 | ₩34,252 | -0.16% | 7.4만 |
|---|
| 2026.05.27 | ₩34,252 | ₩34,305 | ₩34,158 | ₩34,265 | +0.04% | 14.6만 |
|---|
| 2026.05.26 | ₩34,252 | ₩34,279 | ₩34,118 | ₩34,172 | -0.23% | 3.4만 |
|---|
| 2026.05.22 | ₩34,132 | ₩34,185 | ₩33,971 | ₩34,185 | +0.16% | 1.6만 |
|---|
| 2026.05.21 | ₩34,025 | ₩34,085 | ₩33,891 | ₩34,065 | +0.12% | 5.1만 |
|---|
| 2026.05.20 | ₩34,012 | ₩34,038 | ₩33,905 | ₩34,032 | +0.06% | 7.3만 |
|---|
| 2026.05.19 | ₩34,052 | ₩34,065 | ₩33,905 | ₩33,905 | -0.43% | 5.1만 |
|---|
| 2026.05.18 | ₩34,132 | ₩34,158 | ₩33,958 | ₩34,052 | -0.23% | 3.4만 |
|---|
| 2026.05.15 | ₩34,132 | ₩34,132 | ₩33,985 | ₩34,038 | -0.27% | 2.5만 |
|---|
| 2026.05.14 | ₩34,212 | ₩34,292 | ₩34,158 | ₩34,178 | -0.10% | 9.7만 |
|---|
| 2026.05.13 | ₩34,185 | ₩34,212 | ₩34,158 | ₩34,205 | +0.06% | 2.1만 |
|---|
| 2026.05.12 | ₩34,212 | ₩34,236 | ₩34,038 | ₩34,199 | -0.04% | 9.5만 |
|---|
| 2026.05.11 | ₩34,172 | ₩34,225 | ₩34,105 | ₩34,225 | +0.16% | 3.1만 |
|---|
| 2026.05.08 | ₩34,118 | ₩34,172 | ₩34,038 | ₩34,172 | +0.16% | 3.6만 |
|---|
| 2026.05.07 | ₩34,118 | ₩34,172 | ₩34,025 | ₩34,118 | 0.00% | 3만 |
|---|
| 2026.05.06 | ₩34,145 | ₩34,212 | ₩34,082 | ₩34,118 | -0.08% | 11.2만 |
|---|
| 2026.05.05 | ₩34,052 | ₩34,105 | ₩34,012 | ₩34,078 | +0.08% | 4.2만 |
|---|
| 2026.05.04 | ₩34,185 | ₩34,264 | ₩33,998 | ₩34,038 | -0.43% | 3.1만 |
|---|
| 2026.05.01 | ₩34,199 | ₩34,199 | ₩34,092 | ₩34,132 | -0.20% | 5.3만 |
|---|
| 2026.04.30 | ₩34,132 | ₩34,265 | ₩34,065 | ₩34,145 | +0.04% | 8.7만 |
|---|
| 2026.04.29 | ₩34,225 | ₩34,225 | ₩33,945 | ₩34,065 | -0.47% | 5.6만 |
|---|
| 2026.04.28 | ₩34,132 | ₩34,239 | ₩34,065 | ₩34,225 | +0.27% | 4.8만 |
|---|
| 2026.04.27 | ₩34,185 | ₩34,185 | ₩34,105 | ₩34,158 | -0.08% | 2.4만 |
|---|
| 2026.04.24 | ₩34,199 | ₩34,199 | ₩34,092 | ₩34,145 | -0.16% | 16.4만 |
|---|
| 2026.04.23 | ₩34,199 | ₩34,199 | ₩34,118 | ₩34,172 | -0.08% | 24.4만 |
|---|
| 2026.04.22 | ₩34,185 | ₩34,212 | ₩34,065 | ₩34,172 | -0.04% | 2.1만 |
|---|
| 2026.04.21 | ₩34,279 | ₩34,279 | ₩34,025 | ₩34,105 | -0.51% | 3.6만 |
|---|
| 2026.04.20 | ₩34,279 | ₩34,345 | ₩34,145 | ₩34,225 | -0.16% | 2.5만 |
|---|
| 2026.04.17 | ₩34,359 | ₩34,452 | ₩34,212 | ₩34,305 | -0.16% | 3.8만 |
|---|
| 2026.04.16 | ₩34,332 | ₩34,332 | ₩34,172 | ₩34,239 | -0.27% | 3.5만 |
|---|
| 2026.04.15 | ₩34,279 | ₩34,372 | ₩34,225 | ₩34,265 | -0.04% | 4.7만 |
|---|
| 2026.04.14 | ₩34,252 | ₩34,345 | ₩34,158 | ₩34,199 | -0.16% | 4.7만 |
|---|
| 2026.04.13 | ₩34,199 | ₩34,252 | ₩34,105 | ₩34,172 | -0.08% | 2만 |
|---|
| 2026.04.10 | ₩34,172 | ₩34,279 | ₩34,065 | ₩34,199 | +0.08% | 2.8만 |
|---|
| 2026.04.09 | ₩34,132 | ₩34,199 | ₩34,038 | ₩34,158 | +0.08% | 2.7만 |
|---|
| 2026.04.08 | ₩34,239 | ₩34,332 | ₩33,991 | ₩34,132 | -0.31% | 0 |
|---|
| 2026.04.07 | ₩33,958 | ₩34,012 | ₩33,798 | ₩34,012 | +0.16% | 4.2만 |
|---|
| 2026.04.06 | ₩33,931 | ₩34,038 | ₩33,878 | ₩33,958 | +0.08% | 4.8만 |
|---|
| 2026.04.02 | ₩33,891 | ₩34,025 | ₩33,821 | ₩33,965 | +0.22% | 3.1만 |
|---|
| 2026.04.01 | ₩33,971 | ₩33,998 | ₩33,624 | ₩33,865 | -0.31% | 2.9만 |
|---|
| 2026.03.31 | ₩33,865 | ₩33,865 | ₩33,571 | ₩33,718 | -0.43% | 26.1만 |
|---|
| 2026.03.30 | ₩34,305 | ₩34,305 | ₩33,998 | ₩34,118 | -0.55% | 3.6만 |
|---|
| 2026.03.27 | ₩34,265 | ₩34,359 | ₩34,078 | ₩34,199 | -0.19% | 6.4만 |
|---|
| 2026.03.26 | ₩34,532 | ₩34,546 | ₩34,212 | ₩34,212 | -0.93% | 4.9만 |
|---|
| 2026.03.25 | ₩34,506 | ₩34,599 | ₩34,426 | ₩34,532 | +0.08% | 4만 |
|---|
| 2026.03.24 | ₩34,546 | ₩34,559 | ₩34,372 | ₩34,372 | -0.50% | 2.6만 |
|---|
| 2026.03.23 | ₩34,479 | ₩34,519 | ₩34,319 | ₩34,412 | -0.19% | 2.7만 |
|---|
| 2026.03.20 | ₩34,492 | ₩34,599 | ₩34,172 | ₩34,239 | -0.74% | 19.6만 |
|---|
| 2026.03.19 | ₩34,412 | ₩34,567 | ₩34,412 | ₩34,546 | +0.39% | 2.7만 |
|---|
| 2026.03.18 | ₩34,559 | ₩34,619 | ₩34,479 | ₩34,573 | +0.04% | 1.7만 |
|---|
| 2026.03.17 | ₩34,626 | ₩34,693 | ₩34,519 | ₩34,559 | -0.19% | 4.9만 |
|---|
| 2026.03.16 | ₩34,773 | ₩34,866 | ₩34,519 | ₩34,599 | -0.50% | 3.7만 |
|---|
| 2026.03.13 | ₩34,881 | ₩34,947 | ₩34,639 | ₩34,666 | -0.62% | 2.4만 |
|---|
| 2026.03.12 | ₩34,973 | ₩34,973 | ₩34,866 | ₩34,866 | -0.31% | 4.1만 |
|---|
| 2026.03.11 | ₩35,033 | ₩35,107 | ₩34,866 | ₩34,866 | -0.48% | 2.8만 |
|---|
| 2026.03.10 | ₩35,027 | ₩35,171 | ₩34,893 | ₩34,933 | -0.27% | 1 |
|---|
| 2026.03.09 | ₩34,947 | ₩35,120 | ₩34,866 | ₩34,920 | -0.08% | 1 |
|---|
| 2026.03.06 | ₩34,973 | ₩35,134 | ₩34,883 | ₩35,027 | +0.15% | 1 |
|---|
| 2026.03.05 | ₩35,214 | ₩35,241 | ₩35,107 | ₩35,120 | -0.27% | 1 |
|---|
| 2026.03.04 | ₩35,227 | ₩35,267 | ₩35,094 | ₩35,179 | -0.14% | 1 |
|---|
| 2026.03.03 | ₩35,200 | ₩35,241 | ₩35,050 | ₩35,174 | -0.08% | 1 |
|---|
| 2026.03.02 | ₩35,187 | ₩35,301 | ₩35,134 | ₩35,241 | +0.15% | 1 |
|---|
| 2026.02.27 | ₩35,187 | ₩35,267 | ₩34,987 | ₩35,267 | +0.23% | 1 |
|---|
| 2026.02.26 | ₩35,227 | ₩35,267 | ₩35,134 | ₩35,147 | -0.23% | 5.2만 |
|---|
| 2026.02.25 | ₩35,227 | ₩35,280 | ₩35,134 | ₩35,160 | -0.19% | 1 |
|---|
| 2026.02.24 | ₩35,241 | ₩35,241 | ₩35,140 | ₩35,147 | -0.27% | 1 |
|---|
| 2026.02.23 | ₩35,267 | ₩35,267 | ₩35,134 | ₩35,160 | -0.30% | 1 |
|---|
| 2026.02.20 | ₩35,227 | ₩35,334 | ₩35,187 | ₩35,214 | -0.04% | 2.9만 |
|---|
| 2026.02.19 | ₩35,160 | ₩35,280 | ₩35,140 | ₩35,174 | +0.04% | 3.2만 |
|---|
| 2026.02.18 | ₩35,294 | ₩35,387 | ₩35,187 | ₩35,187 | -0.30% | 1.9만 |
|---|
| 2026.02.17 | ₩35,147 | ₩35,321 | ₩35,147 | ₩35,227 | +0.23% | 4.4만 |
|---|
| 2026.02.13 | ₩35,187 | ₩35,227 | ₩35,053 | ₩35,147 | -0.11% | 3.1만 |
|---|
| 2026.02.12 | ₩35,214 | ₩35,254 | ₩35,094 | ₩35,120 | -0.27% | 2.6만 |
|---|
| 2026.02.11 | ₩35,267 | ₩35,334 | ₩35,187 | ₩35,241 | -0.08% | 2.3만 |
|---|
| 2026.02.10 | ₩35,214 | ₩35,294 | ₩35,154 | ₩35,200 | -0.04% | 2.7만 |
|---|
| 2026.02.09 | ₩35,147 | ₩35,241 | ₩35,080 | ₩35,134 | -0.04% | 3.5만 |
|---|
| 2026.02.06 | ₩35,094 | ₩35,200 | ₩35,014 | ₩35,094 | 0.00% | 2.6만 |
|---|
| 2026.02.05 | ₩35,067 | ₩35,120 | ₩34,987 | ₩35,067 | 0.00% | 3.8만 |
|---|
| 2026.02.04 | ₩35,080 | ₩35,134 | ₩34,990 | ₩35,067 | -0.04% | 2.5만 |
|---|
| 2026.02.03 | ₩35,134 | ₩35,160 | ₩34,947 | ₩35,053 | -0.23% | 4만 |
|---|
| 2026.02.02 | ₩35,067 | ₩35,120 | ₩34,987 | ₩35,027 | -0.11% | 3만 |
|---|
| 2026.01.30 | ₩35,107 | ₩35,134 | ₩34,947 | ₩35,027 | -0.23% | 3.4만 |
|---|
| 2026.01.29 | ₩35,160 | ₩35,174 | ₩35,013 | ₩35,047 | -0.32% | 6.3만 |
|---|
| 2026.01.28 | ₩35,200 | ₩35,220 | ₩35,080 | ₩35,094 | -0.30% | 2.2만 |
|---|
| 2026.01.27 | ₩35,254 | ₩35,287 | ₩35,134 | ₩35,147 | -0.30% | 4.3만 |
|---|
| 2026.01.26 | ₩35,267 | ₩35,307 | ₩35,200 | ₩35,214 | -0.15% | 3.9만 |
|---|
| 2026.01.23 | ₩35,214 | ₩35,254 | ₩35,013 | ₩35,200 | -0.04% | 2.9만 |
|---|
| 2026.01.22 | ₩35,187 | ₩35,267 | ₩35,109 | ₩35,147 | -0.11% | 3.8만 |
|---|
| 2026.01.21 | ₩35,107 | ₩35,147 | ₩35,000 | ₩35,067 | -0.11% | 3.2만 |
|---|
| 2026.01.20 | ₩35,067 | ₩35,094 | ₩34,960 | ₩35,027 | -0.11% | 3.8만 |
|---|
| 2026.01.16 | ₩35,200 | ₩35,241 | ₩35,134 | ₩35,160 | -0.11% | 4.1만 |
|---|
| 2026.01.15 | ₩35,214 | ₩35,241 | ₩35,147 | ₩35,187 | -0.08% | 4.9만 |
|---|
| 2026.01.14 | ₩35,134 | ₩35,187 | ₩35,067 | ₩35,187 | +0.15% | 3.2만 |
|---|
| 2026.01.13 | ₩35,160 | ₩35,200 | ₩35,080 | ₩35,094 | -0.19% | 3.8만 |
|---|
| 2026.01.12 | ₩35,134 | ₩35,137 | ₩34,987 | ₩35,080 | -0.15% | 4만 |
|---|
| 2026.01.09 | ₩35,200 | ₩35,200 | ₩35,080 | ₩35,107 | -0.27% | 3.8만 |
|---|
| 2026.01.08 | ₩35,174 | ₩35,267 | ₩35,067 | ₩35,120 | -0.15% | 4.8만 |
|---|
| 2026.01.07 | ₩35,080 | ₩35,200 | ₩34,973 | ₩35,134 | +0.15% | 11.6만 |
|---|
| 2026.01.06 | ₩35,134 | ₩35,134 | ₩34,907 | ₩34,960 | -0.49% | 3.2만 |
|---|
| 2026.01.05 | ₩35,000 | ₩35,254 | ₩34,973 | ₩35,120 | +0.34% | 3.6만 |
|---|
| 2026.01.02 | ₩34,828 | ₩35,200 | ₩34,828 | ₩34,987 | +0.46% | 3.9만 |
|---|
| 2025.12.31 | ₩34,987 | ₩35,012 | ₩34,813 | ₩34,907 | -0.23% | 8.3만 |
|---|
| 2025.12.30 | ₩35,494 | ₩35,534 | ₩35,401 | ₩35,454 | -0.11% | 2.1만 |
|---|
| 2025.12.29 | ₩35,468 | ₩35,561 | ₩35,403 | ₩35,414 | -0.15% | 1.1만 |
|---|
| 2025.12.26 | ₩35,528 | ₩35,573 | ₩35,441 | ₩35,468 | -0.17% | 1.7만 |
|---|
| 2025.12.24 | ₩35,481 | ₩35,588 | ₩35,468 | ₩35,534 | +0.15% | 1.9만 |
|---|
| 2025.12.23 | ₩35,508 | ₩35,588 | ₩35,374 | ₩35,481 | -0.08% | 4.6만 |
|---|
| 2025.12.22 | ₩35,534 | ₩35,615 | ₩35,441 | ₩35,450 | -0.24% | 2.8만 |
|---|
| 2025.12.19 | ₩35,534 | ₩35,548 | ₩35,414 | ₩35,441 | -0.26% | 4만 |
|---|
| 2025.12.18 | ₩35,374 | ₩35,574 | ₩35,361 | ₩35,521 | +0.42% | 5.3만 |
|---|
| 2025.12.17 | ₩35,414 | ₩35,454 | ₩35,347 | ₩35,401 | -0.04% | 4.7만 |
|---|
| 2025.12.16 | ₩35,254 | ₩35,454 | ₩35,187 | ₩35,401 | +0.42% | 5.7만 |
|---|
| 2025.12.15 | ₩35,307 | ₩35,321 | ₩35,134 | ₩35,214 | -0.26% | 6.7만 |
|---|
| 2025.12.12 | ₩35,307 | ₩35,334 | ₩35,174 | ₩35,214 | -0.26% | 2.6만 |
|---|
| 2025.12.11 | ₩35,227 | ₩35,321 | ₩35,174 | ₩35,307 | +0.23% | 5.8만 |
|---|
| 2025.12.10 | ₩35,200 | ₩35,200 | ₩35,094 | ₩35,174 | -0.08% | 2.7만 |
|---|
| 2025.12.09 | ₩35,160 | ₩35,267 | ₩35,080 | ₩35,134 | -0.08% | 5만 |
|---|
| 2025.12.08 | ₩35,134 | ₩35,173 | ₩35,053 | ₩35,104 | -0.09% | 2.3만 |
|---|
| 2025.12.05 | ₩35,134 | ₩35,200 | ₩35,013 | ₩35,107 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩35,227 | ₩35,254 | ₩35,040 | ₩35,107 | -0.34% | 3.3만 |
|---|
| 2025.12.03 | ₩35,214 | ₩35,227 | ₩35,107 | ₩35,160 | -0.15% | 2.7만 |
|---|
| 2025.12.02 | ₩35,214 | ₩35,214 | ₩35,057 | ₩35,134 | -0.23% | 2.3만 |
|---|
| 2025.12.01 | ₩35,160 | ₩35,267 | ₩35,053 | ₩35,147 | -0.04% | 4.8만 |
|---|
| 2025.11.28 | ₩35,247 | ₩35,267 | ₩35,120 | ₩35,120 | -0.36% | 1.4만 |
|---|
| 2025.11.26 | ₩35,254 | ₩35,307 | ₩35,160 | ₩35,174 | -0.23% | 5.3만 |
|---|
| 2025.11.25 | ₩35,214 | ₩35,281 | ₩35,120 | ₩35,174 | -0.11% | 2.9만 |
|---|
| 2025.11.24 | ₩35,187 | ₩35,200 | ₩35,067 | ₩35,120 | -0.19% | 3.6만 |
|---|
| 2025.11.21 | ₩35,134 | ₩35,200 | ₩35,007 | ₩35,114 | -0.06% | 4.5만 |
|---|
| 2025.11.20 | ₩35,174 | ₩35,174 | ₩34,947 | ₩35,094 | -0.23% | 4만 |
|---|
| 2025.11.19 | ₩35,160 | ₩35,160 | ₩35,014 | ₩35,027 | -0.38% | 3.3만 |
|---|
| 2025.11.18 | ₩35,120 | ₩35,214 | ₩34,973 | ₩35,160 | +0.11% | 3.2만 |
|---|
| 2025.11.17 | ₩35,227 | ₩35,241 | ₩34,947 | ₩35,040 | -0.53% | 2.7만 |
|---|
| 2025.11.14 | ₩35,134 | ₩35,294 | ₩35,067 | ₩35,147 | +0.04% | 3.7만 |
|---|
| 2025.11.13 | ₩35,214 | ₩35,226 | ₩34,947 | ₩35,067 | -0.42% | 4.2만 |
|---|
| 2025.11.12 | ₩35,334 | ₩35,385 | ₩35,107 | ₩35,134 | -0.57% | 2.9만 |
|---|
| 2025.11.11 | ₩35,227 | ₩35,334 | ₩35,107 | ₩35,307 | +0.23% | 2.6만 |
|---|
| 2025.11.10 | ₩35,174 | ₩35,240 | ₩35,094 | ₩35,174 | 0.00% | 2.5만 |
|---|
| 2025.11.07 | ₩35,147 | ₩35,147 | ₩35,040 | ₩35,080 | -0.19% | 1.9만 |
|---|
| 2025.11.06 | ₩35,147 | ₩35,254 | ₩35,074 | ₩35,147 | 0.00% | 5.5만 |
|---|
| 2025.11.05 | ₩35,013 | ₩35,187 | ₩35,013 | ₩35,080 | +0.19% | 2만 |
|---|
| 2025.11.04 | ₩34,947 | ₩35,053 | ₩34,866 | ₩35,013 | +0.19% | 4.3만 |
|---|
| 2025.11.03 | ₩35,007 | ₩35,134 | ₩34,866 | ₩34,947 | -0.17% | 3.7만 |
|---|
| 2025.10.31 | ₩35,080 | ₩35,080 | ₩34,920 | ₩34,947 | -0.38% | 5.2만 |
|---|
| 2025.10.30 | ₩34,893 | ₩35,013 | ₩34,893 | ₩34,973 | +0.23% | 16.1만 |
|---|
| 2025.10.29 | ₩35,147 | ₩35,214 | ₩34,987 | ₩34,987 | -0.46% | 3.3만 |
|---|
| 2025.10.28 | ₩35,134 | ₩35,186 | ₩35,013 | ₩35,080 | -0.15% | 1.4만 |
|---|
| 2025.10.27 | ₩35,147 | ₩35,227 | ₩35,040 | ₩35,080 | -0.19% | 5만 |
|---|
| 2025.10.24 | ₩35,160 | ₩35,160 | ₩35,027 | ₩35,053 | -0.30% | 1.8만 |
|---|
| 2025.10.23 | ₩35,094 | ₩35,107 | ₩34,920 | ₩35,107 | +0.04% | 3.8만 |
|---|
| 2025.10.22 | ₩35,120 | ₩35,134 | ₩34,947 | ₩35,053 | -0.19% | 3.4만 |
|---|
| 2025.10.21 | ₩35,080 | ₩35,174 | ₩34,960 | ₩35,040 | -0.11% | 8만 |
|---|
| 2025.10.20 | ₩34,933 | ₩35,067 | ₩34,880 | ₩35,027 | +0.27% | 2만 |
|---|
| 2025.10.17 | ₩35,013 | ₩35,027 | ₩34,860 | ₩34,866 | -0.42% | 3.3만 |
|---|
| 2025.10.16 | ₩34,880 | ₩35,040 | ₩34,844 | ₩34,947 | +0.19% | 1.8만 |
|---|
| 2025.10.15 | ₩34,907 | ₩35,030 | ₩34,826 | ₩34,907 | 0.00% | 3.2만 |
|---|
| 2025.10.14 | ₩34,840 | ₩34,880 | ₩34,720 | ₩34,813 | -0.08% | 1.3만 |
|---|
| 2025.10.13 | ₩34,880 | ₩34,907 | ₩34,733 | ₩34,800 | -0.23% | 2.2만 |
|---|
| 2025.10.10 | ₩34,760 | ₩34,973 | ₩34,733 | ₩34,733 | -0.08% | 4.9만 |
|---|
