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 | ₩31,594 | ₩31,645 | ₩31,341 | ₩31,461 | -0.42% | 7.8만 |
| 2026.10.08 | ₩31,354 | ₩31,621 | ₩31,287 | ₩31,594 | +0.77% | 7.6만 |
| 2026.10.07 | ₩31,474 | ₩32,611 | ₩31,381 | ₩31,421 | -0.17% | 10.1만 |
| 2026.10.06 | ₩31,581 | ₩31,875 | ₩31,421 | ₩31,675 | +0.30% | 23.9만 |
| 2026.10.05 | ₩31,862 | ₩31,902 | ₩31,554 | ₩31,634 | -0.71% | 10.9만 |
| 2026.10.02 | ₩32,249 | ₩32,436 | ₩31,875 | ₩32,022 | -0.70% | 11.2만 |
| 2026.10.01 | ₩32,196 | ₩32,316 | ₩31,955 | ₩32,223 | +0.08% | 13.5만 |
| 2026.09.30 | ₩31,969 | ₩32,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,303 |
| +1.05% |
| 23.6만 |
| 2026.09.29 | ₩33,091 | ₩33,091 | ₩32,356 | ₩32,543 | -1.66% | 18.5만 |
|---|
| 2026.09.28 | ₩33,278 | ₩33,305 | ₩32,955 | ₩32,998 | -0.84% | 12.6만 |
|---|
| 2026.09.25 | ₩33,546 | ₩33,546 | ₩33,171 | ₩33,252 | -0.88% | 6.1만 |
|---|
| 2026.09.24 | ₩33,492 | ₩33,519 | ₩33,278 | ₩33,345 | -0.44% | 8만 |
|---|
| 2026.09.23 | ₩33,706 | ₩33,800 | ₩33,345 | ₩33,425 | -0.83% | 11.3만 |
|---|
| 2026.09.22 | ₩33,746 | ₩33,800 | ₩33,639 | ₩33,746 | 0.00% | 5.8만 |
|---|
| 2026.09.21 | ₩33,733 | ₩33,786 | ₩33,612 | ₩33,719 | -0.04% | 7.9만 |
|---|
| 2026.09.18 | ₩33,800 | ₩33,813 | ₩33,452 | ₩33,666 | -0.40% | 4.8만 |
|---|
| 2026.09.17 | ₩33,947 | ₩33,947 | ₩33,719 | ₩33,746 | -0.59% | 13.9만 |
|---|
| 2026.09.16 | ₩33,706 | ₩33,960 | ₩33,639 | ₩33,759 | +0.16% | 53.8만 |
|---|
| 2026.09.15 | ₩33,506 | ₩33,759 | ₩33,412 | ₩33,666 | +0.48% | 17.7만 |
|---|
| 2026.09.14 | ₩33,639 | ₩33,653 | ₩33,450 | ₩33,586 | -0.16% | 4.2만 |
|---|
| 2026.09.11 | ₩33,572 | ₩33,666 | ₩33,467 | ₩33,561 | -0.03% | 2.9만 |
|---|
| 2026.09.10 | ₩33,546 | ₩33,666 | ₩33,412 | ₩33,572 | +0.08% | 5.4만 |
|---|
| 2026.09.09 | ₩33,706 | ₩33,773 | ₩33,572 | ₩33,639 | -0.20% | 10.7만 |
|---|
| 2026.09.08 | ₩33,479 | ₩33,761 | ₩33,465 | ₩33,706 | +0.68% | 5.6만 |
|---|
| 2026.09.04 | ₩33,612 | ₩33,719 | ₩33,519 | ₩33,546 | -0.20% | 4.3만 |
|---|
| 2026.09.03 | ₩33,666 | ₩33,866 | ₩33,546 | ₩33,546 | -0.36% | 8.2만 |
|---|
| 2026.09.02 | ₩33,786 | ₩33,813 | ₩33,653 | ₩33,653 | -0.40% | 6.9만 |
|---|
| 2026.09.01 | ₩33,826 | ₩33,826 | ₩33,637 | ₩33,733 | -0.28% | 4.2만 |
|---|
| 2026.08.31 | ₩33,773 | ₩33,927 | ₩33,586 | ₩33,853 | +0.24% | 5.9만 |
|---|
| 2026.08.28 | ₩34,147 | ₩34,348 | ₩33,198 | ₩33,866 | -0.82% | 15.4만 |
|---|
| 2026.08.27 | ₩34,147 | ₩34,214 | ₩34,080 | ₩34,080 | -0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩34,160 | ₩34,227 | ₩34,055 | ₩34,107 | -0.16% | 2.6만 |
|---|
| 2026.08.25 | ₩34,174 | ₩34,281 | ₩34,067 | ₩34,120 | -0.16% | 5.5만 |
|---|
| 2026.08.24 | ₩34,094 | ₩34,254 | ₩33,973 | ₩34,054 | -0.12% | 4.3만 |
|---|
| 2026.08.21 | ₩34,134 | ₩34,850 | ₩33,973 | ₩34,040 | -0.27% | 6.5만 |
|---|
| 2026.08.20 | ₩34,134 | ₩34,214 | ₩34,054 | ₩34,067 | -0.20% | 14.7만 |
|---|
| 2026.08.19 | ₩34,000 | ₩34,374 | ₩33,949 | ₩34,214 | +0.63% | 8.6만 |
|---|
| 2026.08.18 | ₩33,639 | ₩33,987 | ₩33,532 | ₩33,906 | +0.79% | 24.1만 |
|---|
| 2026.08.17 | ₩33,893 | ₩33,893 | ₩33,586 | ₩33,650 | -0.72% | 3.2만 |
|---|
| 2026.08.14 | ₩33,786 | ₩33,866 | ₩33,786 | ₩33,853 | +0.20% | 1.8만 |
|---|
| 2026.08.13 | ₩33,853 | ₩33,879 | ₩33,715 | ₩33,853 | 0.00% | 1.9만 |
|---|
| 2026.08.12 | ₩33,599 | ₩33,826 | ₩33,599 | ₩33,759 | +0.48% | 6만 |
|---|
| 2026.08.11 | ₩33,759 | ₩33,886 | ₩33,546 | ₩33,612 | -0.44% | 5.8만 |
|---|
| 2026.08.10 | ₩33,840 | ₩33,949 | ₩33,711 | ₩33,786 | -0.16% | 3.1만 |
|---|
| 2026.08.07 | ₩33,893 | ₩33,947 | ₩33,813 | ₩33,840 | -0.16% | 5.1만 |
|---|
| 2026.08.06 | ₩34,027 | ₩34,040 | ₩33,826 | ₩33,826 | -0.59% | 4.5만 |
|---|
| 2026.08.05 | ₩34,067 | ₩34,067 | ₩33,973 | ₩33,987 | -0.24% | 4.9만 |
|---|
| 2026.08.04 | ₩34,054 | ₩34,067 | ₩33,987 | ₩34,054 | 0.00% | 4.7만 |
|---|
| 2026.08.03 | ₩34,000 | ₩34,040 | ₩33,893 | ₩33,987 | -0.04% | 5.4만 |
|---|
| 2026.07.31 | ₩33,826 | ₩34,027 | ₩33,786 | ₩33,987 | +0.47% | 11.8만 |
|---|
| 2026.07.30 | ₩33,826 | ₩33,893 | ₩33,733 | ₩33,880 | +0.16% | 5.5만 |
|---|
| 2026.07.29 | ₩33,866 | ₩33,866 | ₩33,706 | ₩33,786 | -0.24% | 5.8만 |
|---|
| 2026.07.28 | ₩33,786 | ₩33,880 | ₩33,746 | ₩33,826 | +0.12% | 4.4만 |
|---|
| 2026.07.27 | ₩33,866 | ₩33,866 | ₩33,693 | ₩33,706 | -0.47% | 2.6만 |
|---|
| 2026.07.24 | ₩33,826 | ₩33,826 | ₩33,679 | ₩33,719 | -0.32% | 2.4만 |
|---|
| 2026.07.23 | ₩33,800 | ₩33,800 | ₩33,679 | ₩33,733 | -0.20% | 3.1만 |
|---|
| 2026.07.22 | ₩33,933 | ₩33,960 | ₩33,813 | ₩33,813 | -0.35% | 2.6만 |
|---|
| 2026.07.21 | ₩33,906 | ₩33,973 | ₩33,880 | ₩33,906 | 0.00% | 3.5만 |
|---|
| 2026.07.20 | ₩33,973 | ₩34,027 | ₩33,906 | ₩33,933 | -0.12% | 3.2만 |
|---|
| 2026.07.17 | ₩33,973 | ₩34,040 | ₩33,840 | ₩33,973 | 0.00% | 6.5만 |
|---|
| 2026.07.16 | ₩33,973 | ₩34,040 | ₩33,933 | ₩33,973 | 0.00% | 4.4만 |
|---|
| 2026.07.15 | ₩33,987 | ₩34,000 | ₩33,920 | ₩33,960 | -0.08% | 2.5만 |
|---|
| 2026.07.14 | ₩33,947 | ₩33,973 | ₩33,806 | ₩33,920 | -0.08% | 2.6만 |
|---|
| 2026.07.13 | ₩33,933 | ₩33,947 | ₩33,826 | ₩33,933 | 0.00% | 4만 |
|---|
| 2026.07.10 | ₩33,813 | ₩33,920 | ₩33,813 | ₩33,893 | +0.24% | 3.8만 |
|---|
| 2026.07.09 | ₩33,840 | ₩33,933 | ₩33,733 | ₩33,746 | -0.28% | 2.8만 |
|---|
| 2026.07.08 | ₩34,054 | ₩34,054 | ₩33,826 | ₩33,826 | -0.67% | 2.4만 |
|---|
| 2026.07.07 | ₩34,094 | ₩34,094 | ₩33,947 | ₩34,027 | -0.20% | 2.8만 |
|---|
| 2026.07.06 | ₩33,960 | ₩34,067 | ₩33,880 | ₩34,054 | +0.28% | 3.8만 |
|---|
| 2026.07.02 | ₩34,054 | ₩34,054 | ₩33,893 | ₩33,960 | -0.27% | 1.5만 |
|---|
| 2026.07.01 | ₩33,880 | ₩34,054 | ₩33,880 | ₩33,947 | +0.20% | 3.5만 |
|---|
| 2026.06.30 | ₩33,933 | ₩34,054 | ₩33,719 | ₩33,947 | +0.04% | 27.3만 |
|---|
| 2026.06.29 | ₩34,321 | ₩34,561 | ₩34,201 | ₩34,454 | +0.39% | 5.4만 |
|---|
| 2026.06.26 | ₩34,227 | ₩34,294 | ₩34,154 | ₩34,214 | -0.04% | 4만 |
|---|
| 2026.06.25 | ₩34,334 | ₩34,334 | ₩34,214 | ₩34,254 | -0.23% | 7만 |
|---|
| 2026.06.24 | ₩33,987 | ₩34,321 | ₩33,987 | ₩34,281 | +0.87% | 26.2만 |
|---|
| 2026.06.23 | ₩33,947 | ₩34,013 | ₩33,880 | ₩33,973 | +0.08% | 7.3만 |
|---|
| 2026.06.22 | ₩34,134 | ₩34,134 | ₩33,880 | ₩33,973 | -0.47% | 8.6만 |
|---|
| 2026.06.18 | ₩34,067 | ₩34,134 | ₩34,014 | ₩34,080 | +0.04% | 3.8만 |
|---|
| 2026.06.17 | ₩34,094 | ₩34,094 | ₩34,054 | ₩34,080 | -0.04% | 2.9만 |
|---|
| 2026.06.16 | ₩34,120 | ₩34,120 | ₩34,013 | ₩34,054 | -0.20% | 3.2만 |
|---|
| 2026.06.15 | ₩34,067 | ₩34,134 | ₩33,973 | ₩34,120 | +0.16% | 6.7만 |
|---|
| 2026.06.12 | ₩34,040 | ₩34,079 | ₩33,934 | ₩34,027 | -0.04% | 4.4만 |
|---|
| 2026.06.11 | ₩33,973 | ₩34,033 | ₩33,920 | ₩33,987 | +0.04% | 4.5만 |
|---|
| 2026.06.10 | ₩33,880 | ₩34,000 | ₩33,840 | ₩33,920 | +0.12% | 5.3만 |
|---|
| 2026.06.09 | ₩33,987 | ₩33,987 | ₩33,813 | ₩33,880 | -0.31% | 13.2만 |
|---|
| 2026.06.08 | ₩33,960 | ₩33,971 | ₩33,826 | ₩33,933 | -0.08% | 2.8만 |
|---|
| 2026.06.05 | ₩33,947 | ₩34,020 | ₩33,840 | ₩33,840 | -0.31% | 4.8만 |
|---|
| 2026.06.04 | ₩33,893 | ₩34,080 | ₩33,893 | ₩34,000 | +0.32% | 8만 |
|---|
| 2026.06.03 | ₩34,027 | ₩34,159 | ₩33,826 | ₩33,933 | -0.27% | 6.8만 |
|---|
| 2026.06.02 | ₩34,080 | ₩34,227 | ₩34,040 | ₩34,040 | -0.12% | 2.5만 |
|---|
| 2026.06.01 | ₩34,120 | ₩34,214 | ₩34,067 | ₩34,147 | +0.08% | 2만 |
|---|
| 2026.05.29 | ₩34,267 | ₩34,334 | ₩34,107 | ₩34,120 | -0.43% | 5.4만 |
|---|
| 2026.05.28 | ₩34,321 | ₩34,347 | ₩34,174 | ₩34,267 | -0.16% | 7.4만 |
|---|
| 2026.05.27 | ₩34,267 | ₩34,321 | ₩34,174 | ₩34,281 | +0.04% | 14.6만 |
|---|
| 2026.05.26 | ₩34,267 | ₩34,294 | ₩34,134 | ₩34,187 | -0.23% | 3.4만 |
|---|
| 2026.05.22 | ₩34,147 | ₩34,201 | ₩33,987 | ₩34,201 | +0.16% | 1.6만 |
|---|
| 2026.05.21 | ₩34,040 | ₩34,101 | ₩33,906 | ₩34,080 | +0.12% | 5.1만 |
|---|
| 2026.05.20 | ₩34,027 | ₩34,054 | ₩33,920 | ₩34,047 | +0.06% | 7.3만 |
|---|
| 2026.05.19 | ₩34,067 | ₩34,080 | ₩33,920 | ₩33,920 | -0.43% | 5.1만 |
|---|
| 2026.05.18 | ₩34,147 | ₩34,174 | ₩33,973 | ₩34,067 | -0.23% | 3.4만 |
|---|
| 2026.05.15 | ₩34,147 | ₩34,147 | ₩34,000 | ₩34,054 | -0.27% | 2.5만 |
|---|
| 2026.05.14 | ₩34,227 | ₩34,307 | ₩34,174 | ₩34,194 | -0.10% | 9.7만 |
|---|
| 2026.05.13 | ₩34,201 | ₩34,227 | ₩34,174 | ₩34,221 | +0.06% | 2.1만 |
|---|
| 2026.05.12 | ₩34,227 | ₩34,252 | ₩34,054 | ₩34,214 | -0.04% | 9.5만 |
|---|
| 2026.05.11 | ₩34,187 | ₩34,241 | ₩34,120 | ₩34,241 | +0.16% | 3.1만 |
|---|
| 2026.05.08 | ₩34,134 | ₩34,187 | ₩34,054 | ₩34,187 | +0.16% | 3.6만 |
|---|
| 2026.05.07 | ₩34,134 | ₩34,187 | ₩34,040 | ₩34,134 | 0.00% | 3만 |
|---|
| 2026.05.06 | ₩34,160 | ₩34,227 | ₩34,097 | ₩34,134 | -0.08% | 11.2만 |
|---|
| 2026.05.05 | ₩34,067 | ₩34,120 | ₩34,027 | ₩34,094 | +0.08% | 4.2만 |
|---|
| 2026.05.04 | ₩34,201 | ₩34,279 | ₩34,013 | ₩34,054 | -0.43% | 3.1만 |
|---|
| 2026.05.01 | ₩34,214 | ₩34,214 | ₩34,107 | ₩34,147 | -0.20% | 5.3만 |
|---|
| 2026.04.30 | ₩34,147 | ₩34,281 | ₩34,080 | ₩34,160 | +0.04% | 8.7만 |
|---|
| 2026.04.29 | ₩34,241 | ₩34,241 | ₩33,960 | ₩34,080 | -0.47% | 5.6만 |
|---|
| 2026.04.28 | ₩34,147 | ₩34,254 | ₩34,080 | ₩34,241 | +0.27% | 4.8만 |
|---|
| 2026.04.27 | ₩34,201 | ₩34,201 | ₩34,120 | ₩34,174 | -0.08% | 2.4만 |
|---|
| 2026.04.24 | ₩34,214 | ₩34,214 | ₩34,107 | ₩34,160 | -0.16% | 16.4만 |
|---|
| 2026.04.23 | ₩34,214 | ₩34,214 | ₩34,134 | ₩34,187 | -0.08% | 24.4만 |
|---|
| 2026.04.22 | ₩34,201 | ₩34,227 | ₩34,080 | ₩34,187 | -0.04% | 2.1만 |
|---|
| 2026.04.21 | ₩34,294 | ₩34,294 | ₩34,040 | ₩34,120 | -0.51% | 3.6만 |
|---|
| 2026.04.20 | ₩34,294 | ₩34,361 | ₩34,160 | ₩34,241 | -0.16% | 2.5만 |
|---|
| 2026.04.17 | ₩34,374 | ₩34,468 | ₩34,227 | ₩34,321 | -0.16% | 3.8만 |
|---|
| 2026.04.16 | ₩34,348 | ₩34,348 | ₩34,187 | ₩34,254 | -0.27% | 3.5만 |
|---|
| 2026.04.15 | ₩34,294 | ₩34,388 | ₩34,241 | ₩34,281 | -0.04% | 4.7만 |
|---|
| 2026.04.14 | ₩34,267 | ₩34,361 | ₩34,174 | ₩34,214 | -0.16% | 4.7만 |
|---|
| 2026.04.13 | ₩34,214 | ₩34,267 | ₩34,120 | ₩34,187 | -0.08% | 2만 |
|---|
| 2026.04.10 | ₩34,187 | ₩34,294 | ₩34,080 | ₩34,214 | +0.08% | 2.8만 |
|---|
| 2026.04.09 | ₩34,147 | ₩34,214 | ₩34,054 | ₩34,174 | +0.08% | 2.7만 |
|---|
| 2026.04.08 | ₩34,254 | ₩34,347 | ₩34,006 | ₩34,147 | -0.31% | 0 |
|---|
| 2026.04.07 | ₩33,973 | ₩34,027 | ₩33,813 | ₩34,027 | +0.16% | 4.2만 |
|---|
| 2026.04.06 | ₩33,947 | ₩34,054 | ₩33,893 | ₩33,973 | +0.08% | 4.8만 |
|---|
| 2026.04.02 | ₩33,906 | ₩34,040 | ₩33,836 | ₩33,980 | +0.22% | 3.1만 |
|---|
| 2026.04.01 | ₩33,987 | ₩34,013 | ₩33,639 | ₩33,880 | -0.31% | 2.9만 |
|---|
| 2026.03.31 | ₩33,880 | ₩33,880 | ₩33,586 | ₩33,733 | -0.43% | 26.1만 |
|---|
| 2026.03.30 | ₩34,321 | ₩34,321 | ₩34,013 | ₩34,134 | -0.55% | 3.6만 |
|---|
| 2026.03.27 | ₩34,281 | ₩34,374 | ₩34,094 | ₩34,214 | -0.19% | 6.4만 |
|---|
| 2026.03.26 | ₩34,548 | ₩34,561 | ₩34,227 | ₩34,227 | -0.93% | 4.9만 |
|---|
| 2026.03.25 | ₩34,521 | ₩34,615 | ₩34,441 | ₩34,548 | +0.08% | 4만 |
|---|
| 2026.03.24 | ₩34,561 | ₩34,575 | ₩34,388 | ₩34,388 | -0.50% | 2.6만 |
|---|
| 2026.03.23 | ₩34,495 | ₩34,535 | ₩34,334 | ₩34,428 | -0.19% | 2.7만 |
|---|
| 2026.03.20 | ₩34,508 | ₩34,615 | ₩34,187 | ₩34,254 | -0.74% | 19.6만 |
|---|
| 2026.03.19 | ₩34,428 | ₩34,582 | ₩34,428 | ₩34,561 | +0.39% | 2.7만 |
|---|
| 2026.03.18 | ₩34,575 | ₩34,635 | ₩34,495 | ₩34,588 | +0.04% | 1.7만 |
|---|
| 2026.03.17 | ₩34,642 | ₩34,708 | ₩34,535 | ₩34,575 | -0.19% | 4.9만 |
|---|
| 2026.03.16 | ₩34,789 | ₩34,882 | ₩34,535 | ₩34,615 | -0.50% | 3.7만 |
|---|
| 2026.03.13 | ₩34,897 | ₩34,962 | ₩34,655 | ₩34,682 | -0.62% | 2.4만 |
|---|
| 2026.03.12 | ₩34,989 | ₩34,989 | ₩34,882 | ₩34,882 | -0.31% | 4.1만 |
|---|
| 2026.03.11 | ₩35,049 | ₩35,123 | ₩34,882 | ₩34,882 | -0.48% | 2.8만 |
|---|
| 2026.03.10 | ₩35,043 | ₩35,187 | ₩34,909 | ₩34,949 | -0.27% | 1 |
|---|
| 2026.03.09 | ₩34,962 | ₩35,136 | ₩34,882 | ₩34,936 | -0.08% | 1 |
|---|
| 2026.03.06 | ₩34,989 | ₩35,149 | ₩34,898 | ₩35,043 | +0.15% | 1 |
|---|
| 2026.03.05 | ₩35,230 | ₩35,256 | ₩35,123 | ₩35,136 | -0.27% | 1 |
|---|
| 2026.03.04 | ₩35,243 | ₩35,283 | ₩35,109 | ₩35,195 | -0.14% | 1 |
|---|
| 2026.03.03 | ₩35,216 | ₩35,256 | ₩35,065 | ₩35,190 | -0.08% | 1 |
|---|
| 2026.03.02 | ₩35,203 | ₩35,316 | ₩35,149 | ₩35,256 | +0.15% | 1 |
|---|
| 2026.02.27 | ₩35,203 | ₩35,283 | ₩35,002 | ₩35,283 | +0.23% | 1 |
|---|
| 2026.02.26 | ₩35,243 | ₩35,283 | ₩35,149 | ₩35,163 | -0.23% | 5.2만 |
|---|
| 2026.02.25 | ₩35,243 | ₩35,296 | ₩35,149 | ₩35,176 | -0.19% | 1 |
|---|
| 2026.02.24 | ₩35,256 | ₩35,256 | ₩35,156 | ₩35,163 | -0.27% | 1 |
|---|
| 2026.02.23 | ₩35,283 | ₩35,283 | ₩35,150 | ₩35,176 | -0.30% | 1 |
|---|
| 2026.02.20 | ₩35,243 | ₩35,350 | ₩35,203 | ₩35,230 | -0.04% | 2.9만 |
|---|
| 2026.02.19 | ₩35,176 | ₩35,296 | ₩35,156 | ₩35,190 | +0.04% | 3.2만 |
|---|
| 2026.02.18 | ₩35,310 | ₩35,403 | ₩35,203 | ₩35,203 | -0.30% | 1.9만 |
|---|
| 2026.02.17 | ₩35,163 | ₩35,337 | ₩35,163 | ₩35,243 | +0.23% | 4.4만 |
|---|
| 2026.02.13 | ₩35,203 | ₩35,243 | ₩35,069 | ₩35,163 | -0.11% | 3.1만 |
|---|
| 2026.02.12 | ₩35,230 | ₩35,270 | ₩35,109 | ₩35,136 | -0.27% | 2.6만 |
|---|
| 2026.02.11 | ₩35,283 | ₩35,350 | ₩35,203 | ₩35,256 | -0.08% | 2.3만 |
|---|
| 2026.02.10 | ₩35,230 | ₩35,310 | ₩35,169 | ₩35,216 | -0.04% | 2.7만 |
|---|
| 2026.02.09 | ₩35,163 | ₩35,256 | ₩35,096 | ₩35,149 | -0.04% | 3.5만 |
|---|
| 2026.02.06 | ₩35,109 | ₩35,216 | ₩35,029 | ₩35,109 | 0.00% | 2.6만 |
|---|
| 2026.02.05 | ₩35,083 | ₩35,136 | ₩35,002 | ₩35,083 | 0.00% | 3.8만 |
|---|
| 2026.02.04 | ₩35,096 | ₩35,149 | ₩35,005 | ₩35,083 | -0.04% | 2.5만 |
|---|
| 2026.02.03 | ₩35,149 | ₩35,176 | ₩34,962 | ₩35,069 | -0.23% | 4만 |
|---|
| 2026.02.02 | ₩35,083 | ₩35,136 | ₩35,002 | ₩35,043 | -0.11% | 3만 |
|---|
| 2026.01.30 | ₩35,123 | ₩35,149 | ₩34,962 | ₩35,043 | -0.23% | 3.4만 |
|---|
| 2026.01.29 | ₩35,176 | ₩35,189 | ₩35,029 | ₩35,063 | -0.32% | 6.3만 |
|---|
| 2026.01.28 | ₩35,216 | ₩35,235 | ₩35,096 | ₩35,109 | -0.30% | 2.2만 |
|---|
| 2026.01.27 | ₩35,270 | ₩35,303 | ₩35,149 | ₩35,163 | -0.30% | 4.3만 |
|---|
| 2026.01.26 | ₩35,283 | ₩35,323 | ₩35,216 | ₩35,230 | -0.15% | 3.9만 |
|---|
| 2026.01.23 | ₩35,230 | ₩35,270 | ₩35,029 | ₩35,216 | -0.04% | 2.9만 |
|---|
| 2026.01.22 | ₩35,203 | ₩35,283 | ₩35,125 | ₩35,163 | -0.11% | 3.8만 |
|---|
| 2026.01.21 | ₩35,123 | ₩35,163 | ₩35,016 | ₩35,083 | -0.11% | 3.2만 |
|---|
| 2026.01.20 | ₩35,083 | ₩35,109 | ₩34,976 | ₩35,043 | -0.11% | 3.8만 |
|---|
| 2026.01.16 | ₩35,216 | ₩35,256 | ₩35,149 | ₩35,176 | -0.11% | 4.1만 |
|---|
| 2026.01.15 | ₩35,230 | ₩35,256 | ₩35,163 | ₩35,203 | -0.08% | 4.9만 |
|---|
| 2026.01.14 | ₩35,149 | ₩35,203 | ₩35,083 | ₩35,203 | +0.15% | 3.2만 |
|---|
| 2026.01.13 | ₩35,176 | ₩35,216 | ₩35,096 | ₩35,109 | -0.19% | 3.8만 |
|---|
| 2026.01.12 | ₩35,149 | ₩35,153 | ₩35,002 | ₩35,096 | -0.15% | 4만 |
|---|
| 2026.01.09 | ₩35,216 | ₩35,216 | ₩35,096 | ₩35,123 | -0.27% | 3.8만 |
|---|
| 2026.01.08 | ₩35,190 | ₩35,283 | ₩35,083 | ₩35,136 | -0.15% | 4.8만 |
|---|
| 2026.01.07 | ₩35,096 | ₩35,216 | ₩34,989 | ₩35,149 | +0.15% | 11.6만 |
|---|
| 2026.01.06 | ₩35,149 | ₩35,149 | ₩34,922 | ₩34,976 | -0.49% | 3.2만 |
|---|
| 2026.01.05 | ₩35,016 | ₩35,270 | ₩34,989 | ₩35,136 | +0.34% | 3.6만 |
|---|
| 2026.01.02 | ₩34,843 | ₩35,216 | ₩34,843 | ₩35,002 | +0.46% | 3.9만 |
|---|
| 2025.12.31 | ₩35,002 | ₩35,028 | ₩34,829 | ₩34,922 | -0.23% | 8.3만 |
|---|
| 2025.12.30 | ₩35,510 | ₩35,550 | ₩35,417 | ₩35,470 | -0.11% | 2.1만 |
|---|
| 2025.12.29 | ₩35,484 | ₩35,577 | ₩35,419 | ₩35,430 | -0.15% | 1.1만 |
|---|
| 2025.12.26 | ₩35,544 | ₩35,589 | ₩35,457 | ₩35,484 | -0.17% | 1.7만 |
|---|
| 2025.12.24 | ₩35,497 | ₩35,604 | ₩35,484 | ₩35,550 | +0.15% | 1.9만 |
|---|
| 2025.12.23 | ₩35,524 | ₩35,604 | ₩35,390 | ₩35,497 | -0.08% | 4.6만 |
|---|
| 2025.12.22 | ₩35,550 | ₩35,631 | ₩35,457 | ₩35,466 | -0.24% | 2.8만 |
|---|
| 2025.12.19 | ₩35,550 | ₩35,564 | ₩35,430 | ₩35,457 | -0.26% | 4만 |
|---|
| 2025.12.18 | ₩35,390 | ₩35,590 | ₩35,377 | ₩35,537 | +0.42% | 5.3만 |
|---|
| 2025.12.17 | ₩35,430 | ₩35,470 | ₩35,363 | ₩35,417 | -0.04% | 4.7만 |
|---|
| 2025.12.16 | ₩35,270 | ₩35,470 | ₩35,203 | ₩35,417 | +0.42% | 5.7만 |
|---|
| 2025.12.15 | ₩35,323 | ₩35,337 | ₩35,149 | ₩35,230 | -0.26% | 6.7만 |
|---|
| 2025.12.12 | ₩35,323 | ₩35,350 | ₩35,190 | ₩35,230 | -0.26% | 2.6만 |
|---|
| 2025.12.11 | ₩35,243 | ₩35,337 | ₩35,190 | ₩35,323 | +0.23% | 5.8만 |
|---|
| 2025.12.10 | ₩35,216 | ₩35,216 | ₩35,109 | ₩35,190 | -0.08% | 2.7만 |
|---|
| 2025.12.09 | ₩35,176 | ₩35,283 | ₩35,096 | ₩35,149 | -0.08% | 5만 |
|---|
| 2025.12.08 | ₩35,149 | ₩35,189 | ₩35,069 | ₩35,119 | -0.09% | 2.3만 |
|---|
| 2025.12.05 | ₩35,149 | ₩35,216 | ₩35,029 | ₩35,123 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩35,243 | ₩35,270 | ₩35,056 | ₩35,123 | -0.34% | 3.3만 |
|---|
| 2025.12.03 | ₩35,230 | ₩35,243 | ₩35,123 | ₩35,176 | -0.15% | 2.7만 |
|---|
| 2025.12.02 | ₩35,230 | ₩35,230 | ₩35,073 | ₩35,149 | -0.23% | 2.3만 |
|---|
| 2025.12.01 | ₩35,176 | ₩35,283 | ₩35,069 | ₩35,163 | -0.04% | 4.8만 |
|---|
| 2025.11.28 | ₩35,263 | ₩35,283 | ₩35,136 | ₩35,136 | -0.36% | 1.4만 |
|---|
| 2025.11.26 | ₩35,270 | ₩35,323 | ₩35,176 | ₩35,190 | -0.23% | 5.3만 |
|---|
| 2025.11.25 | ₩35,230 | ₩35,296 | ₩35,136 | ₩35,190 | -0.11% | 2.9만 |
|---|
| 2025.11.24 | ₩35,203 | ₩35,216 | ₩35,083 | ₩35,136 | -0.19% | 3.6만 |
|---|
| 2025.11.21 | ₩35,149 | ₩35,216 | ₩35,022 | ₩35,129 | -0.06% | 4.5만 |
|---|
| 2025.11.20 | ₩35,190 | ₩35,190 | ₩34,962 | ₩35,109 | -0.23% | 4만 |
|---|
| 2025.11.19 | ₩35,176 | ₩35,176 | ₩35,030 | ₩35,043 | -0.38% | 3.3만 |
|---|
| 2025.11.18 | ₩35,136 | ₩35,230 | ₩34,989 | ₩35,176 | +0.11% | 3.2만 |
|---|
| 2025.11.17 | ₩35,243 | ₩35,256 | ₩34,962 | ₩35,056 | -0.53% | 2.7만 |
|---|
| 2025.11.14 | ₩35,149 | ₩35,310 | ₩35,083 | ₩35,163 | +0.04% | 3.7만 |
|---|
| 2025.11.13 | ₩35,230 | ₩35,242 | ₩34,962 | ₩35,083 | -0.42% | 4.2만 |
|---|
| 2025.11.12 | ₩35,350 | ₩35,401 | ₩35,123 | ₩35,149 | -0.57% | 2.9만 |
|---|
| 2025.11.11 | ₩35,243 | ₩35,350 | ₩35,123 | ₩35,323 | +0.23% | 2.6만 |
|---|
| 2025.11.10 | ₩35,190 | ₩35,256 | ₩35,109 | ₩35,190 | 0.00% | 2.5만 |
|---|
| 2025.11.07 | ₩35,163 | ₩35,163 | ₩35,056 | ₩35,096 | -0.19% | 1.9만 |
|---|
| 2025.11.06 | ₩35,163 | ₩35,270 | ₩35,089 | ₩35,163 | 0.00% | 5.5만 |
|---|
| 2025.11.05 | ₩35,029 | ₩35,203 | ₩35,029 | ₩35,096 | +0.19% | 2만 |
|---|
| 2025.11.04 | ₩34,962 | ₩35,069 | ₩34,882 | ₩35,029 | +0.19% | 4.3만 |
|---|
| 2025.11.03 | ₩35,022 | ₩35,149 | ₩34,882 | ₩34,962 | -0.17% | 3.7만 |
|---|
| 2025.10.31 | ₩35,096 | ₩35,096 | ₩34,936 | ₩34,962 | -0.38% | 5.2만 |
|---|
| 2025.10.30 | ₩34,909 | ₩35,029 | ₩34,909 | ₩34,989 | +0.23% | 16.1만 |
|---|
| 2025.10.29 | ₩35,163 | ₩35,230 | ₩35,002 | ₩35,002 | -0.46% | 3.3만 |
|---|
| 2025.10.28 | ₩35,149 | ₩35,202 | ₩35,029 | ₩35,096 | -0.15% | 1.4만 |
|---|
| 2025.10.27 | ₩35,163 | ₩35,243 | ₩35,056 | ₩35,096 | -0.19% | 5만 |
|---|
| 2025.10.24 | ₩35,176 | ₩35,176 | ₩35,043 | ₩35,069 | -0.30% | 1.8만 |
|---|
| 2025.10.23 | ₩35,109 | ₩35,123 | ₩34,936 | ₩35,123 | +0.04% | 3.8만 |
|---|
| 2025.10.22 | ₩35,136 | ₩35,149 | ₩34,962 | ₩35,069 | -0.19% | 3.4만 |
|---|
| 2025.10.21 | ₩35,096 | ₩35,190 | ₩34,976 | ₩35,056 | -0.11% | 8만 |
|---|
| 2025.10.20 | ₩34,949 | ₩35,083 | ₩34,895 | ₩35,043 | +0.27% | 2만 |
|---|
| 2025.10.17 | ₩35,029 | ₩35,043 | ₩34,875 | ₩34,882 | -0.42% | 3.3만 |
|---|
| 2025.10.16 | ₩34,895 | ₩35,056 | ₩34,859 | ₩34,962 | +0.19% | 1.8만 |
|---|
| 2025.10.15 | ₩34,922 | ₩35,046 | ₩34,842 | ₩34,922 | 0.00% | 3.2만 |
|---|
| 2025.10.14 | ₩34,855 | ₩34,895 | ₩34,735 | ₩34,829 | -0.08% | 1.3만 |
|---|
| 2025.10.13 | ₩34,895 | ₩34,922 | ₩34,748 | ₩34,815 | -0.23% | 2.2만 |
|---|
| 2025.10.10 | ₩34,775 | ₩34,989 | ₩34,748 | ₩34,748 | -0.08% | 4.9만 |
|---|
