시장 데이터를 불러오는 중
Midland States Bancorp, Inc. - Depositary Shares Each Representing a 1/40th Interest in a Share of 7.750% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series A · MSBIP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,606 | ₩33,874 | ₩33,606 | ₩33,874 | +0.80% | 2.7천 |
| 2026.10.08 | ₩33,981 | ₩33,981 | ₩33,807 | ₩33,807 | -0.51% | 1.8천 |
| 2026.10.07 | ₩33,874 | ₩34,115 | ₩33,874 | ₩33,885 | +0.03% | 1만 |
| 2026.10.06 | ₩33,995 | ₩33,995 | ₩33,954 | ₩33,981 | -0.04% | 1.1천 |
| 2026.10.05 | ₩33,928 | ₩33,995 | ₩33,914 | ₩33,968 | +0.12% | 5.8천 |
| 2026.10.02 | ₩34,177 | ₩34,177 | ₩34,177 | ₩34,177 | 0.00% | 0 |
| 2026.10.01 | ₩34,478 | ₩34,478 | ₩33,910 | ₩34,177 | -0.87% | 1.9천 |
| 2026.09.30 | ₩34,196 | ₩34,800 | ₩34,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,800 |
| +1.77% |
| 1.2만 |
| 2026.09.29 | ₩33,874 | ₩34,169 | ₩33,874 | ₩34,133 | +0.76% | 6.3천 |
|---|
| 2026.09.28 | ₩33,874 | ₩33,941 | ₩33,874 | ₩33,941 | +0.20% | 1.2천 |
|---|
| 2026.09.25 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 1천 |
|---|
| 2026.09.24 | ₩33,901 | ₩34,098 | ₩33,874 | ₩34,015 | +0.34% | 2.3천 |
|---|
| 2026.09.23 | ₩33,941 | ₩33,948 | ₩33,941 | ₩33,948 | +0.02% | 900 |
|---|
| 2026.09.22 | ₩33,874 | ₩34,028 | ₩33,874 | ₩34,028 | +0.46% | 6.4천 |
|---|
| 2026.09.21 | ₩34,142 | ₩34,142 | ₩34,142 | ₩34,142 | 0.00% | 800 |
|---|
| 2026.09.18 | ₩34,008 | ₩34,196 | ₩33,941 | ₩34,075 | +0.20% | 2.6천 |
|---|
| 2026.09.17 | ₩33,968 | ₩33,968 | ₩33,968 | ₩33,968 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩34,196 | ₩34,196 | ₩33,807 | ₩33,807 | -1.14% | 2.6천 |
|---|
| 2026.09.15 | ₩33,686 | ₩34,337 | ₩33,686 | ₩34,337 | +1.93% | 700 |
|---|
| 2026.09.14 | ₩34,209 | ₩34,317 | ₩34,209 | ₩34,209 | 0.00% | 700 |
|---|
| 2026.09.11 | ₩34,330 | ₩34,330 | ₩34,101 | ₩34,101 | -0.67% | 700 |
|---|
| 2026.09.10 | ₩34,330 | ₩34,451 | ₩34,209 | ₩34,343 | +0.04% | 3.1천 |
|---|
| 2026.09.09 | ₩34,424 | ₩34,431 | ₩34,423 | ₩34,431 | +0.02% | 2.1천 |
|---|
| 2026.09.08 | ₩34,142 | ₩34,209 | ₩34,142 | ₩34,169 | +0.08% | 900 |
|---|
| 2026.09.04 | ₩34,303 | ₩34,397 | ₩34,075 | ₩34,075 | -0.66% | 2.7천 |
|---|
| 2026.09.03 | ₩33,941 | ₩36,309 | ₩33,941 | ₩34,115 | +0.51% | 1.6만 |
|---|
| 2026.09.02 | ₩33,995 | ₩34,021 | ₩33,968 | ₩34,008 | +0.04% | 1.9천 |
|---|
| 2026.09.01 | ₩34,062 | ₩34,062 | ₩33,975 | ₩33,992 | -0.20% | 5.3천 |
|---|
| 2026.08.31 | ₩34,102 | ₩34,119 | ₩33,928 | ₩33,941 | -0.47% | 5.3만 |
|---|
| 2026.08.28 | ₩34,343 | ₩34,433 | ₩34,102 | ₩34,209 | -0.39% | 7.7천 |
|---|
| 2026.08.27 | ₩34,330 | ₩34,961 | ₩34,236 | ₩34,236 | -0.27% | 1.1만 |
|---|
| 2026.08.26 | ₩34,397 | ₩34,397 | ₩34,070 | ₩34,142 | -0.74% | 2만 |
|---|
| 2026.08.25 | ₩34,075 | ₩34,089 | ₩34,062 | ₩34,075 | 0.00% | 2.5만 |
|---|
| 2026.08.24 | ₩33,941 | ₩34,075 | ₩33,807 | ₩34,062 | +0.36% | 1.3만 |
|---|
| 2026.08.21 | ₩33,981 | ₩34,209 | ₩33,740 | ₩34,135 | +0.45% | 1.3만 |
|---|
| 2026.08.20 | ₩33,981 | ₩33,981 | ₩33,981 | ₩33,981 | 0.00% | 400 |
|---|
| 2026.08.19 | ₩33,887 | ₩34,075 | ₩33,753 | ₩34,075 | +0.55% | 6.5천 |
|---|
| 2026.08.18 | ₩33,740 | ₩34,042 | ₩33,740 | ₩33,874 | +0.40% | 1.9천 |
|---|
| 2026.08.17 | ₩33,740 | ₩33,874 | ₩33,740 | ₩33,874 | +0.40% | 2.5천 |
|---|
| 2026.08.14 | ₩33,773 | ₩33,832 | ₩33,773 | ₩33,832 | +0.17% | 700 |
|---|
| 2026.08.13 | ₩33,757 | ₩33,807 | ₩33,757 | ₩33,807 | +0.15% | 1.2천 |
|---|
| 2026.08.12 | ₩33,682 | ₩33,874 | ₩33,673 | ₩33,874 | +0.57% | 2.8천 |
|---|
| 2026.08.11 | ₩33,716 | ₩33,767 | ₩33,673 | ₩33,673 | -0.13% | 1.8천 |
|---|
| 2026.08.10 | ₩33,874 | ₩33,874 | ₩33,606 | ₩33,726 | -0.44% | 2.9천 |
|---|
| 2026.08.07 | ₩33,895 | ₩34,177 | ₩33,736 | ₩33,995 | +0.29% | 2.3천 |
|---|
| 2026.08.06 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 1.8천 |
|---|
| 2026.08.04 | ₩34,008 | ₩34,075 | ₩33,874 | ₩33,999 | -0.03% | 4.7천 |
|---|
| 2026.08.03 | ₩33,993 | ₩34,001 | ₩33,874 | ₩33,875 | -0.35% | 4.6천 |
|---|
| 2026.07.31 | ₩33,860 | ₩34,156 | ₩33,847 | ₩33,874 | +0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩33,860 | ₩33,860 | ₩33,860 | ₩33,860 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩33,699 | ₩33,793 | ₩33,699 | ₩33,793 | +0.28% | 5.7천 |
|---|
| 2026.07.28 | ₩33,780 | ₩33,780 | ₩33,691 | ₩33,740 | -0.12% | 1.9천 |
|---|
| 2026.07.27 | ₩33,705 | ₩33,785 | ₩33,705 | ₩33,785 | +0.24% | 800 |
|---|
| 2026.07.24 | ₩33,720 | ₩33,780 | ₩33,720 | ₩33,780 | +0.18% | 400 |
|---|
| 2026.07.23 | ₩33,726 | ₩33,726 | ₩33,606 | ₩33,646 | -0.24% | 3.7천 |
|---|
| 2026.07.22 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩33,619 | ₩33,767 | ₩33,619 | ₩33,767 | +0.44% | 4.8천 |
|---|
| 2026.07.20 | ₩33,740 | ₩33,772 | ₩33,740 | ₩33,772 | +0.10% | 2.7천 |
|---|
| 2026.07.17 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 2.1천 |
|---|
| 2026.07.16 | ₩33,780 | ₩33,780 | ₩33,632 | ₩33,632 | -0.44% | 3.3천 |
|---|
| 2026.07.15 | ₩33,793 | ₩33,793 | ₩33,632 | ₩33,632 | -0.48% | 1.1천 |
|---|
| 2026.07.14 | ₩33,780 | ₩33,807 | ₩33,686 | ₩33,807 | +0.08% | 1.1천 |
|---|
| 2026.07.13 | ₩33,793 | ₩33,800 | ₩33,699 | ₩33,800 | +0.02% | 2.1천 |
|---|
| 2026.07.10 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 600 |
|---|
| 2026.07.09 | ₩33,807 | ₩33,807 | ₩33,646 | ₩33,646 | -0.48% | 1.4천 |
|---|
| 2026.07.08 | ₩33,644 | ₩33,941 | ₩33,539 | ₩33,738 | +0.28% | 3.7천 |
|---|
| 2026.07.07 | ₩33,713 | ₩33,803 | ₩33,646 | ₩33,646 | -0.20% | 4.1천 |
|---|
| 2026.07.06 | ₩33,606 | ₩33,713 | ₩33,592 | ₩33,713 | +0.32% | 5.2천 |
|---|
| 2026.07.02 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 1.2천 |
|---|
| 2026.07.01 | ₩34,189 | ₩34,189 | ₩33,485 | ₩33,874 | -0.92% | 7.3천 |
|---|
| 2026.06.30 | ₩34,035 | ₩34,035 | ₩33,404 | ₩33,404 | -1.85% | 4.3만 |
|---|
| 2026.06.29 | ₩33,807 | ₩33,807 | ₩33,753 | ₩33,753 | -0.16% | 2천 |
|---|
| 2026.06.26 | ₩33,753 | ₩33,753 | ₩33,753 | ₩33,753 | 0.00% | 600 |
|---|
| 2026.06.25 | ₩33,699 | ₩33,713 | ₩33,699 | ₩33,713 | +0.04% | 800 |
|---|
| 2026.06.24 | ₩33,673 | ₩33,673 | ₩33,673 | ₩33,673 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩34,182 | ₩34,182 | ₩33,941 | ₩33,941 | -0.71% | 2.6천 |
|---|
| 2026.06.18 | ₩34,142 | ₩34,142 | ₩34,142 | ₩34,142 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩33,954 | ₩34,009 | ₩33,954 | ₩33,954 | 0.00% | 3.2천 |
|---|
| 2026.06.16 | ₩34,062 | ₩34,062 | ₩33,907 | ₩33,954 | -0.32% | 8.3천 |
|---|
| 2026.06.15 | ₩33,539 | ₩34,075 | ₩33,539 | ₩34,075 | +1.60% | 4.6천 |
|---|
| 2026.06.12 | ₩34,182 | ₩34,182 | ₩33,914 | ₩34,021 | -0.47% | 4.8천 |
|---|
| 2026.06.11 | ₩34,129 | ₩34,129 | ₩34,129 | ₩34,129 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩34,157 | ₩34,157 | ₩34,129 | ₩34,129 | -0.08% | 1.6천 |
|---|
| 2026.06.09 | ₩34,156 | ₩34,156 | ₩34,129 | ₩34,129 | -0.08% | 1.7천 |
|---|
| 2026.06.08 | ₩34,135 | ₩34,135 | ₩34,135 | ₩34,135 | 0.00% | 500 |
|---|
| 2026.06.05 | ₩34,075 | ₩34,075 | ₩34,075 | ₩34,075 | 0.00% | 600 |
|---|
| 2026.06.04 | ₩34,129 | ₩34,160 | ₩34,075 | ₩34,129 | 0.00% | 2.7천 |
|---|
| 2026.06.03 | ₩34,169 | ₩34,209 | ₩34,122 | ₩34,209 | +0.12% | 5.1천 |
|---|
| 2026.06.02 | ₩34,008 | ₩34,098 | ₩34,008 | ₩34,098 | +0.26% | 900 |
|---|
| 2026.06.01 | ₩33,975 | ₩34,156 | ₩33,975 | ₩34,008 | +0.10% | 3.8천 |
|---|
| 2026.05.29 | ₩34,129 | ₩34,156 | ₩34,129 | ₩34,156 | +0.08% | 5.2천 |
|---|
| 2026.05.28 | ₩34,075 | ₩34,142 | ₩34,032 | ₩34,129 | +0.16% | 3.9천 |
|---|
| 2026.05.27 | ₩34,142 | ₩34,142 | ₩34,042 | ₩34,102 | -0.12% | 5.5천 |
|---|
| 2026.05.26 | ₩33,954 | ₩34,129 | ₩33,954 | ₩34,115 | +0.47% | 1.3천 |
|---|
| 2026.05.22 | ₩34,115 | ₩34,115 | ₩34,115 | ₩34,115 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩34,196 | ₩34,196 | ₩34,021 | ₩34,115 | -0.24% | 1.5천 |
|---|
| 2026.05.20 | ₩34,062 | ₩34,317 | ₩34,062 | ₩34,317 | +0.75% | 1.7천 |
|---|
| 2026.05.19 | ₩34,115 | ₩34,115 | ₩34,035 | ₩34,062 | -0.16% | 1.9천 |
|---|
| 2026.05.18 | ₩33,874 | ₩34,157 | ₩33,834 | ₩33,954 | +0.24% | 3.3천 |
|---|
| 2026.05.15 | ₩34,276 | ₩34,276 | ₩34,048 | ₩34,062 | -0.63% | 900 |
|---|
| 2026.05.14 | ₩34,263 | ₩34,263 | ₩34,035 | ₩34,196 | -0.20% | 1.5천 |
|---|
| 2026.05.13 | ₩33,914 | ₩33,914 | ₩33,914 | ₩33,914 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,142 | ₩34,142 | ₩33,914 | ₩33,914 | -0.67% | 2천 |
|---|
| 2026.05.11 | ₩33,780 | ₩34,142 | ₩33,780 | ₩34,142 | +1.07% | 2.2천 |
|---|
| 2026.05.08 | ₩33,968 | ₩34,062 | ₩33,933 | ₩33,933 | -0.10% | 2.2천 |
|---|
| 2026.05.07 | ₩33,968 | ₩33,968 | ₩33,968 | ₩33,968 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩33,807 | ₩33,807 | ₩33,706 | ₩33,793 | -0.04% | 1.5천 |
|---|
| 2026.05.04 | ₩33,874 | ₩33,874 | ₩33,619 | ₩33,701 | -0.51% | 1.4천 |
|---|
| 2026.05.01 | ₩33,952 | ₩33,952 | ₩33,887 | ₩33,887 | -0.19% | 700 |
|---|
| 2026.04.30 | ₩33,914 | ₩34,062 | ₩33,874 | ₩34,062 | +0.44% | 1.3천 |
|---|
| 2026.04.29 | ₩33,874 | ₩33,874 | ₩33,874 | ₩33,874 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩33,874 | ₩33,995 | ₩33,874 | ₩33,995 | +0.36% | 2.2천 |
|---|
| 2026.04.27 | ₩33,928 | ₩34,115 | ₩33,928 | ₩34,115 | +0.55% | 900 |
|---|
| 2026.04.24 | ₩33,874 | ₩33,928 | ₩33,874 | ₩33,928 | +0.16% | 6.5천 |
|---|
| 2026.04.23 | ₩33,720 | ₩33,807 | ₩33,720 | ₩33,807 | +0.26% | 1.9천 |
|---|
| 2026.04.22 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩33,686 | ₩33,921 | ₩33,686 | ₩33,807 | +0.36% | 1.7천 |
|---|
| 2026.04.17 | ₩33,783 | ₩33,783 | ₩33,783 | ₩33,783 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩33,753 | ₩33,753 | ₩33,753 | ₩33,753 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩33,807 | ₩34,115 | ₩33,807 | ₩34,115 | +0.91% | 1.1천 |
|---|
| 2026.04.14 | ₩33,418 | ₩34,115 | ₩33,418 | ₩33,619 | +0.60% | 2.7천 |
|---|
| 2026.04.13 | ₩33,834 | ₩33,834 | ₩33,539 | ₩33,539 | -0.87% | 2.1천 |
|---|
| 2026.04.10 | ₩33,699 | ₩33,699 | ₩33,458 | ₩33,458 | -0.72% | 700 |
|---|
| 2026.04.09 | ₩33,458 | ₩33,679 | ₩33,458 | ₩33,545 | +0.26% | 1천 |
|---|
| 2026.04.08 | ₩33,612 | ₩33,632 | ₩33,378 | ₩33,423 | -0.56% | 3.9천 |
|---|
| 2026.04.07 | ₩33,351 | ₩33,351 | ₩33,351 | ₩33,351 | 0.00% | 900 |
|---|
| 2026.04.06 | ₩33,404 | ₩33,458 | ₩33,351 | ₩33,404 | 0.00% | 4.2천 |
|---|
| 2026.04.02 | ₩33,136 | ₩33,632 | ₩33,136 | ₩33,217 | +0.24% | 7.2천 |
|---|
| 2026.04.01 | ₩32,868 | ₩33,136 | ₩32,868 | ₩33,136 | +0.82% | 4천 |
|---|
| 2026.03.31 | ₩33,579 | ₩33,619 | ₩32,666 | ₩32,666 | -2.72% | 2.3만 |
|---|
| 2026.03.30 | ₩33,793 | ₩33,793 | ₩33,391 | ₩33,539 | -0.75% | 1.6만 |
|---|
| 2026.03.27 | ₩33,404 | ₩33,686 | ₩33,284 | ₩33,284 | -0.36% | 1.4만 |
|---|
| 2026.03.26 | ₩33,431 | ₩33,606 | ₩33,404 | ₩33,404 | -0.08% | 2.7천 |
|---|
| 2026.03.25 | ₩33,835 | ₩33,835 | ₩33,485 | ₩33,485 | -1.03% | 4.1천 |
|---|
| 2026.03.24 | ₩33,539 | ₩33,539 | ₩33,418 | ₩33,418 | -0.36% | 2.8천 |
|---|
| 2026.03.23 | ₩33,337 | ₩33,673 | ₩33,337 | ₩33,471 | +0.40% | 2.4천 |
|---|
| 2026.03.20 | ₩33,552 | ₩33,740 | ₩33,270 | ₩33,284 | -0.80% | 1.1만 |
|---|
| 2026.03.19 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩33,800 | ₩33,800 | ₩33,539 | ₩33,539 | -0.77% | 2.2천 |
|---|
| 2026.03.17 | ₩33,579 | ₩33,926 | ₩33,526 | ₩33,606 | +0.08% | 2.8천 |
|---|
| 2026.03.16 | ₩33,485 | ₩33,671 | ₩33,485 | ₩33,525 | +0.12% | 1.6만 |
|---|
| 2026.03.13 | ₩34,625 | ₩34,625 | ₩34,095 | ₩34,129 | -1.43% | 3.3천 |
|---|
| 2026.03.12 | ₩34,115 | ₩34,196 | ₩33,981 | ₩34,035 | -0.24% | 1.1천 |
|---|
| 2026.03.11 | ₩34,062 | ₩34,612 | ₩33,941 | ₩33,968 | -0.28% | 3.6천 |
|---|
| 2026.03.10 | ₩33,874 | ₩34,062 | ₩33,874 | ₩33,901 | +0.08% | 1.3천 |
|---|
| 2026.03.09 | ₩33,807 | ₩34,075 | ₩33,807 | ₩33,820 | +0.04% | 3.5천 |
|---|
| 2026.03.06 | ₩33,901 | ₩34,209 | ₩33,901 | ₩33,941 | +0.12% | 6.5천 |
|---|
| 2026.03.05 | ₩34,411 | ₩34,411 | ₩34,035 | ₩34,035 | -1.09% | 600 |
|---|
| 2026.03.04 | ₩33,968 | ₩34,142 | ₩33,941 | ₩33,941 | -0.08% | 1.3천 |
|---|
| 2026.03.03 | ₩33,874 | ₩33,874 | ₩33,726 | ₩33,753 | -0.36% | 1.8천 |
|---|
| 2026.03.02 | ₩33,981 | ₩33,981 | ₩33,673 | ₩33,673 | -0.91% | 400 |
|---|
| 2026.02.27 | ₩33,981 | ₩33,981 | ₩33,539 | ₩33,968 | -0.04% | 3.9만 |
|---|
| 2026.02.26 | ₩33,928 | ₩33,968 | ₩33,874 | ₩33,961 | +0.10% | 1.7만 |
|---|
| 2026.02.25 | ₩33,928 | ₩34,021 | ₩33,901 | ₩33,968 | +0.12% | 5.6천 |
|---|
| 2026.02.24 | ₩34,075 | ₩34,209 | ₩33,874 | ₩33,874 | -0.59% | 6.4천 |
|---|
| 2026.02.23 | ₩34,317 | ₩34,317 | ₩33,975 | ₩33,981 | -0.98% | 2.9천 |
|---|
| 2026.02.20 | ₩34,209 | ₩34,311 | ₩34,209 | ₩34,311 | +0.30% | 4.9천 |
|---|
| 2026.02.19 | ₩34,411 | ₩34,411 | ₩34,276 | ₩34,276 | -0.39% | 2.6천 |
|---|
| 2026.02.18 | ₩34,290 | ₩34,800 | ₩34,276 | ₩34,276 | -0.04% | 1.5만 |
|---|
| 2026.02.17 | ₩34,276 | ₩34,504 | ₩34,276 | ₩34,303 | +0.08% | 1.8천 |
|---|
| 2026.02.13 | ₩34,451 | ₩34,451 | ₩34,357 | ₩34,357 | -0.27% | 1천 |
|---|
| 2026.02.12 | ₩34,209 | ₩34,357 | ₩34,021 | ₩34,303 | +0.27% | 1.9천 |
|---|
| 2026.02.11 | ₩34,182 | ₩34,182 | ₩34,142 | ₩34,142 | -0.12% | 700 |
|---|
| 2026.02.10 | ₩34,250 | ₩34,330 | ₩34,102 | ₩34,102 | -0.43% | 2.3천 |
|---|
| 2026.02.09 | ₩34,209 | ₩34,209 | ₩33,997 | ₩33,997 | -0.62% | 600 |
|---|
| 2026.02.06 | ₩33,992 | ₩34,021 | ₩33,992 | ₩34,008 | +0.05% | 900 |
|---|
| 2026.02.05 | ₩34,008 | ₩34,008 | ₩33,874 | ₩33,874 | -0.39% | 1.2천 |
|---|
| 2026.02.04 | ₩34,075 | ₩34,075 | ₩33,941 | ₩33,941 | -0.39% | 4.1천 |
|---|
| 2026.02.03 | ₩34,223 | ₩34,250 | ₩34,156 | ₩34,156 | -0.20% | 1.3천 |
|---|
| 2026.02.02 | ₩34,223 | ₩34,223 | ₩34,209 | ₩34,223 | 0.00% | 1.3천 |
|---|
| 2026.01.30 | ₩34,209 | ₩34,343 | ₩34,209 | ₩34,223 | +0.04% | 3.8천 |
|---|
| 2026.01.29 | ₩34,021 | ₩34,236 | ₩34,021 | ₩34,142 | +0.35% | 7.5천 |
|---|
| 2026.01.28 | ₩33,954 | ₩34,008 | ₩33,954 | ₩33,954 | 0.00% | 3.1천 |
|---|
| 2026.01.27 | ₩34,062 | ₩34,062 | ₩33,847 | ₩33,847 | -0.63% | 4.6천 |
|---|
| 2026.01.26 | ₩33,820 | ₩33,954 | ₩33,820 | ₩33,914 | +0.28% | 1.8천 |
|---|
| 2026.01.23 | ₩33,713 | ₩33,807 | ₩33,713 | ₩33,807 | +0.28% | 1.7천 |
|---|
| 2026.01.22 | ₩33,726 | ₩33,874 | ₩33,713 | ₩33,807 | +0.24% | 4.8천 |
|---|
| 2026.01.21 | ₩33,740 | ₩33,740 | ₩33,606 | ₩33,606 | -0.40% | 600 |
|---|
| 2026.01.20 | ₩33,646 | ₩33,673 | ₩33,539 | ₩33,565 | -0.24% | 8.9천 |
|---|
| 2026.01.16 | ₩33,851 | ₩33,851 | ₩33,699 | ₩33,699 | -0.45% | 5.1천 |
|---|
| 2026.01.15 | ₩33,741 | ₩33,954 | ₩33,713 | ₩33,713 | -0.08% | 3.6천 |
|---|
| 2026.01.14 | ₩33,767 | ₩33,860 | ₩33,646 | ₩33,686 | -0.24% | 2.8천 |
|---|
| 2026.01.13 | ₩33,793 | ₩33,847 | ₩33,753 | ₩33,767 | -0.08% | 1.7천 |
|---|
| 2026.01.12 | ₩33,740 | ₩33,914 | ₩33,740 | ₩33,740 | 0.00% | 2.9천 |
|---|
| 2026.01.09 | ₩33,968 | ₩33,968 | ₩33,780 | ₩33,780 | -0.55% | 1.3만 |
|---|
| 2026.01.08 | ₩33,874 | ₩33,887 | ₩33,753 | ₩33,753 | -0.36% | 2.9천 |
|---|
| 2026.01.07 | ₩33,659 | ₩33,834 | ₩33,659 | ₩33,673 | +0.04% | 2.5천 |
|---|
| 2026.01.06 | ₩33,565 | ₩33,740 | ₩33,539 | ₩33,659 | +0.28% | 5.7천 |
|---|
| 2026.01.05 | ₩33,552 | ₩33,646 | ₩33,525 | ₩33,539 | -0.04% | 1.6만 |
|---|
| 2026.01.02 | ₩33,606 | ₩33,619 | ₩33,606 | ₩33,619 | +0.04% | 600 |
|---|
| 2025.12.31 | ₩33,740 | ₩33,767 | ₩33,530 | ₩33,565 | -0.52% | 3.5천 |
|---|
| 2025.12.30 | ₩33,606 | ₩33,753 | ₩33,525 | ₩33,552 | -0.16% | 6.3천 |
|---|
| 2025.12.29 | ₩33,606 | ₩33,673 | ₩33,203 | ₩33,297 | -0.92% | 3.3천 |
|---|
| 2025.12.26 | ₩33,498 | ₩33,632 | ₩33,424 | ₩33,498 | 0.00% | 3.2천 |
|---|
| 2025.12.24 | ₩33,592 | ₩33,654 | ₩33,520 | ₩33,552 | -0.12% | 3.6천 |
|---|
| 2025.12.23 | ₩33,203 | ₩33,606 | ₩33,203 | ₩33,458 | +0.77% | 5.6천 |
|---|
| 2025.12.22 | ₩33,378 | ₩33,418 | ₩33,284 | ₩33,284 | -0.28% | 2.7천 |
|---|
| 2025.12.19 | ₩33,245 | ₩33,404 | ₩33,136 | ₩33,243 | -0.00% | 5천 |
|---|
| 2025.12.18 | ₩33,190 | ₩33,284 | ₩33,136 | ₩33,176 | -0.04% | 4.5천 |
|---|
| 2025.12.17 | ₩33,230 | ₩33,297 | ₩33,029 | ₩33,029 | -0.61% | 1.3만 |
|---|
| 2025.12.16 | ₩33,136 | ₩33,324 | ₩33,117 | ₩33,203 | +0.20% | 1.2만 |
|---|
| 2025.12.15 | ₩33,203 | ₩33,203 | ₩32,881 | ₩33,069 | -0.40% | 6.2천 |
|---|
| 2025.12.12 | ₩33,673 | ₩33,673 | ₩33,217 | ₩33,458 | -0.64% | 5.4천 |
|---|
| 2025.12.11 | ₩33,337 | ₩33,659 | ₩33,337 | ₩33,552 | +0.64% | 6.3천 |
|---|
| 2025.12.10 | ₩33,324 | ₩33,498 | ₩33,324 | ₩33,324 | 0.00% | 2천 |
|---|
| 2025.12.09 | ₩33,378 | ₩33,505 | ₩33,297 | ₩33,297 | -0.24% | 8.2천 |
|---|
| 2025.12.08 | ₩33,310 | ₩33,404 | ₩33,176 | ₩33,176 | -0.40% | 7.2천 |
|---|
| 2025.12.05 | ₩33,002 | ₩33,310 | ₩33,002 | ₩33,203 | +0.61% | 6.5천 |
|---|
| 2025.12.04 | ₩32,687 | ₩33,069 | ₩32,662 | ₩32,962 | +0.84% | 1.2만 |
|---|
| 2025.12.03 | ₩32,895 | ₩32,908 | ₩32,656 | ₩32,707 | -0.57% | 5.1천 |
|---|
| 2025.12.02 | ₩32,827 | ₩32,868 | ₩32,532 | ₩32,707 | -0.37% | 5.7천 |
|---|
| 2025.12.01 | ₩32,801 | ₩32,801 | ₩32,653 | ₩32,653 | -0.45% | 4천 |
|---|
| 2025.11.28 | ₩32,640 | ₩32,640 | ₩32,640 | ₩32,640 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,827 | ₩33,002 | ₩32,586 | ₩32,640 | -0.57% | 7.9천 |
|---|
| 2025.11.25 | ₩32,720 | ₩32,868 | ₩32,224 | ₩32,519 | -0.62% | 1.2만 |
|---|
| 2025.11.24 | ₩32,532 | ₩32,801 | ₩32,532 | ₩32,559 | +0.08% | 3.4천 |
|---|
| 2025.11.21 | ₩32,345 | ₩32,693 | ₩32,345 | ₩32,358 | +0.04% | 2.5천 |
|---|
| 2025.11.20 | ₩32,264 | ₩32,398 | ₩32,197 | ₩32,224 | -0.12% | 4.1천 |
|---|
| 2025.11.19 | ₩32,304 | ₩32,438 | ₩32,210 | ₩32,224 | -0.25% | 6.4천 |
|---|
| 2025.11.18 | ₩32,398 | ₩32,908 | ₩32,197 | ₩32,277 | -0.37% | 7.4천 |
|---|
| 2025.11.17 | ₩32,418 | ₩32,465 | ₩32,130 | ₩32,237 | -0.56% | 2만 |
|---|
| 2025.11.14 | ₩32,264 | ₩32,331 | ₩32,197 | ₩32,277 | +0.04% | 6.6천 |
|---|
| 2025.11.13 | ₩32,378 | ₩32,385 | ₩32,210 | ₩32,251 | -0.39% | 1.3만 |
|---|
| 2025.11.12 | ₩32,291 | ₩32,425 | ₩32,277 | ₩32,277 | -0.04% | 2.6천 |
|---|
| 2025.11.11 | ₩32,345 | ₩32,438 | ₩32,264 | ₩32,264 | -0.25% | 5.6천 |
|---|
| 2025.11.10 | ₩32,345 | ₩32,707 | ₩32,345 | ₩32,398 | +0.17% | 3.2천 |
|---|
| 2025.11.07 | ₩32,197 | ₩32,506 | ₩32,197 | ₩32,331 | +0.42% | 3.1천 |
|---|
| 2025.11.06 | ₩32,103 | ₩32,264 | ₩32,063 | ₩32,264 | +0.50% | 1.5만 |
|---|
| 2025.11.05 | ₩32,170 | ₩32,398 | ₩32,170 | ₩32,197 | +0.08% | 1만 |
|---|
| 2025.11.04 | ₩31,996 | ₩32,197 | ₩31,714 | ₩31,895 | -0.31% | 2.7천 |
|---|
| 2025.11.03 | ₩31,553 | ₩32,137 | ₩31,553 | ₩32,103 | +1.74% | 8.5천 |
|---|
| 2025.10.31 | ₩31,955 | ₩32,049 | ₩31,145 | ₩31,727 | -0.71% | 2.7만 |
|---|
| 2025.10.30 | ₩32,371 | ₩32,398 | ₩32,063 | ₩32,076 | -0.91% | 3천 |
|---|
| 2025.10.29 | ₩32,291 | ₩32,370 | ₩32,076 | ₩32,076 | -0.66% | 5.6천 |
|---|
| 2025.10.28 | ₩32,264 | ₩32,465 | ₩32,237 | ₩32,264 | 0.00% | 2.2천 |
|---|
| 2025.10.27 | ₩32,425 | ₩32,465 | ₩32,197 | ₩32,210 | -0.66% | 5.1천 |
|---|
| 2025.10.24 | ₩32,284 | ₩32,412 | ₩32,210 | ₩32,210 | -0.23% | 3.5천 |
|---|
| 2025.10.23 | ₩32,264 | ₩32,277 | ₩32,103 | ₩32,103 | -0.50% | 2.8천 |
|---|
| 2025.10.22 | ₩32,063 | ₩32,412 | ₩32,063 | ₩32,237 | +0.54% | 3.3천 |
|---|
| 2025.10.21 | ₩31,955 | ₩32,339 | ₩31,955 | ₩32,197 | +0.76% | 5.3천 |
|---|
| 2025.10.20 | ₩31,888 | ₩31,982 | ₩31,888 | ₩31,942 | +0.17% | 1.9천 |
|---|
| 2025.10.17 | ₩31,862 | ₩32,090 | ₩31,647 | ₩31,794 | -0.21% | 1만 |
|---|
| 2025.10.16 | ₩32,465 | ₩32,465 | ₩31,593 | ₩31,593 | -2.69% | 1.1만 |
|---|
| 2025.10.15 | ₩32,157 | ₩32,345 | ₩31,848 | ₩32,345 | +0.58% | 3.6천 |
|---|
| 2025.10.14 | ₩32,221 | ₩32,452 | ₩32,036 | ₩32,036 | -0.57% | 1.8천 |
|---|
| 2025.10.13 | ₩31,982 | ₩32,358 | ₩31,982 | ₩32,264 | +0.88% | 5.4천 |
|---|
| 2025.10.10 | ₩32,210 | ₩32,371 | ₩31,915 | ₩31,942 | -0.83% | 1.4만 |
|---|
