시장 데이터를 불러오는 중
M&T Bank Corporation Perpetual Fixed-to-Floating Rate Non-Cumulative Preferred Stock, Series H · MTB-PH · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,581 | ₩33,675 | ₩33,581 | ₩33,648 | +0.20% | 1.2만 |
| 2026.10.08 | ₩33,635 | ₩33,635 | ₩33,567 | ₩33,567 | -0.20% | 1.7만 |
| 2026.10.07 | ₩33,541 | ₩33,635 | ₩33,541 | ₩33,568 | +0.08% | 20만 |
| 2026.10.06 | ₩33,554 | ₩33,621 | ₩33,554 | ₩33,621 | +0.20% | 2.1만 |
| 2026.10.05 | ₩33,541 | ₩33,621 | ₩33,541 | ₩33,574 | +0.10% | 2.8만 |
| 2026.10.02 | ₩33,541 | ₩33,576 | ₩33,527 | ₩33,541 | 0.00% | 7.6만 |
| 2026.10.01 | ₩33,527 | ₩33,567 | ₩33,501 | ₩33,527 | 0.00% | 3.9만 |
| 2026.09.30 | ₩33,594 | ₩33,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,527 |
| -0.20% |
| 4.9만 |
| 2026.09.29 | ₩33,581 | ₩33,581 | ₩33,501 | ₩33,541 | -0.12% | 8.7만 |
|---|
| 2026.09.28 | ₩33,474 | ₩33,581 | ₩33,447 | ₩33,581 | +0.32% | 3.6만 |
|---|
| 2026.09.25 | ₩33,514 | ₩33,574 | ₩33,460 | ₩33,474 | -0.12% | 8.2만 |
|---|
| 2026.09.24 | ₩33,534 | ₩33,541 | ₩33,501 | ₩33,514 | -0.06% | 3.6만 |
|---|
| 2026.09.23 | ₩33,568 | ₩33,608 | ₩33,447 | ₩33,460 | -0.32% | 19.7만 |
|---|
| 2026.09.22 | ₩33,541 | ₩33,594 | ₩33,527 | ₩33,527 | -0.04% | 4.3만 |
|---|
| 2026.09.21 | ₩33,581 | ₩33,594 | ₩33,541 | ₩33,554 | -0.08% | 1.2만 |
|---|
| 2026.09.18 | ₩33,487 | ₩33,541 | ₩33,487 | ₩33,536 | +0.15% | 1.4만 |
|---|
| 2026.09.17 | ₩33,514 | ₩33,554 | ₩33,501 | ₩33,501 | -0.04% | 3.2만 |
|---|
| 2026.09.16 | ₩33,501 | ₩33,534 | ₩33,501 | ₩33,501 | 0.00% | 4.8만 |
|---|
| 2026.09.15 | ₩33,554 | ₩33,554 | ₩33,501 | ₩33,501 | -0.16% | 2.2만 |
|---|
| 2026.09.14 | ₩33,487 | ₩33,524 | ₩33,487 | ₩33,501 | +0.04% | 1만 |
|---|
| 2026.09.11 | ₩33,474 | ₩33,554 | ₩33,474 | ₩33,474 | 0.00% | 1.9만 |
|---|
| 2026.09.10 | ₩33,460 | ₩33,501 | ₩33,460 | ₩33,460 | +0.00% | 3.3만 |
|---|
| 2026.09.09 | ₩33,460 | ₩33,514 | ₩33,460 | ₩33,460 | 0.00% | 7.6만 |
|---|
| 2026.09.08 | ₩33,501 | ₩33,527 | ₩33,460 | ₩33,460 | -0.12% | 2만 |
|---|
| 2026.09.04 | ₩33,474 | ₩33,541 | ₩33,460 | ₩33,501 | +0.08% | 1.2만 |
|---|
| 2026.09.03 | ₩33,420 | ₩33,514 | ₩33,420 | ₩33,514 | +0.28% | 5.2만 |
|---|
| 2026.09.02 | ₩33,442 | ₩33,501 | ₩33,434 | ₩33,501 | +0.18% | 6.4만 |
|---|
| 2026.09.01 | ₩33,501 | ₩33,501 | ₩33,393 | ₩33,393 | -0.32% | 5.2만 |
|---|
| 2026.08.31 | ₩33,903 | ₩33,929 | ₩33,862 | ₩33,876 | -0.08% | 9.5천 |
|---|
| 2026.08.28 | ₩33,836 | ₩33,876 | ₩33,836 | ₩33,876 | +0.12% | 9천 |
|---|
| 2026.08.27 | ₩33,889 | ₩33,889 | ₩33,849 | ₩33,849 | -0.12% | 1.6만 |
|---|
| 2026.08.26 | ₩33,836 | ₩33,916 | ₩33,836 | ₩33,836 | 0.00% | 3.4만 |
|---|
| 2026.08.25 | ₩33,903 | ₩33,943 | ₩33,849 | ₩33,849 | -0.16% | 5.8만 |
|---|
| 2026.08.24 | ₩33,836 | ₩33,862 | ₩33,823 | ₩33,862 | +0.08% | 1.3만 |
|---|
| 2026.08.21 | ₩33,809 | ₩33,836 | ₩33,782 | ₩33,836 | +0.08% | 7.8만 |
|---|
| 2026.08.20 | ₩33,782 | ₩33,849 | ₩33,782 | ₩33,782 | 0.00% | 6.5만 |
|---|
| 2026.08.19 | ₩33,849 | ₩33,849 | ₩33,769 | ₩33,769 | -0.24% | 1.4만 |
|---|
| 2026.08.18 | ₩33,715 | ₩33,802 | ₩33,715 | ₩33,774 | +0.17% | 1.4만 |
|---|
| 2026.08.17 | ₩33,802 | ₩33,832 | ₩33,755 | ₩33,769 | -0.10% | 3.2만 |
|---|
| 2026.08.14 | ₩33,769 | ₩33,822 | ₩33,769 | ₩33,769 | 0.00% | 3.5만 |
|---|
| 2026.08.13 | ₩33,742 | ₩33,795 | ₩33,742 | ₩33,755 | +0.04% | 6.1만 |
|---|
| 2026.08.12 | ₩33,742 | ₩33,769 | ₩33,728 | ₩33,742 | 0.00% | 3.4만 |
|---|
| 2026.08.11 | ₩33,742 | ₩33,766 | ₩33,728 | ₩33,750 | +0.02% | 22.4만 |
|---|
| 2026.08.10 | ₩33,748 | ₩33,755 | ₩33,715 | ₩33,715 | -0.10% | 3.6만 |
|---|
| 2026.08.07 | ₩33,728 | ₩33,742 | ₩33,728 | ₩33,742 | +0.04% | 3.9만 |
|---|
| 2026.08.06 | ₩33,718 | ₩33,742 | ₩33,715 | ₩33,715 | -0.01% | 10.5만 |
|---|
| 2026.08.05 | ₩33,715 | ₩33,789 | ₩33,715 | ₩33,715 | 0.00% | 7.8만 |
|---|
| 2026.08.04 | ₩33,702 | ₩33,735 | ₩33,702 | ₩33,728 | +0.08% | 4.2만 |
|---|
| 2026.08.03 | ₩33,688 | ₩33,728 | ₩33,675 | ₩33,715 | +0.08% | 21.6만 |
|---|
| 2026.07.31 | ₩33,715 | ₩33,728 | ₩33,675 | ₩33,675 | -0.12% | 21.5만 |
|---|
| 2026.07.30 | ₩33,675 | ₩33,702 | ₩33,661 | ₩33,702 | +0.08% | 7.2만 |
|---|
| 2026.07.29 | ₩33,728 | ₩33,728 | ₩33,661 | ₩33,675 | -0.16% | 4.3만 |
|---|
| 2026.07.28 | ₩33,648 | ₩33,755 | ₩33,648 | ₩33,688 | +0.12% | 4.1만 |
|---|
| 2026.07.27 | ₩33,663 | ₩33,688 | ₩33,621 | ₩33,648 | -0.05% | 9.3만 |
|---|
| 2026.07.24 | ₩33,693 | ₩33,762 | ₩33,661 | ₩33,661 | -0.10% | 7만 |
|---|
| 2026.07.23 | ₩33,715 | ₩33,715 | ₩33,648 | ₩33,655 | -0.18% | 8.7만 |
|---|
| 2026.07.22 | ₩33,661 | ₩33,715 | ₩33,661 | ₩33,668 | +0.02% | 1.4만 |
|---|
| 2026.07.21 | ₩33,661 | ₩33,681 | ₩33,648 | ₩33,661 | 0.00% | 1.8만 |
|---|
| 2026.07.20 | ₩33,648 | ₩33,715 | ₩33,635 | ₩33,661 | +0.04% | 2.2만 |
|---|
| 2026.07.17 | ₩33,635 | ₩33,675 | ₩33,621 | ₩33,635 | 0.00% | 19.8만 |
|---|
| 2026.07.16 | ₩33,662 | ₩33,702 | ₩33,621 | ₩33,621 | -0.12% | 3.7만 |
|---|
| 2026.07.15 | ₩33,581 | ₩33,701 | ₩33,581 | ₩33,661 | +0.24% | 1.3만 |
|---|
| 2026.07.14 | ₩33,648 | ₩33,702 | ₩33,567 | ₩33,702 | +0.16% | 9.8만 |
|---|
| 2026.07.13 | ₩33,582 | ₩33,655 | ₩33,554 | ₩33,567 | -0.04% | 1.1만 |
|---|
| 2026.07.10 | ₩33,621 | ₩33,675 | ₩33,581 | ₩33,594 | -0.08% | 6.4천 |
|---|
| 2026.07.09 | ₩33,554 | ₩33,581 | ₩33,541 | ₩33,580 | +0.08% | 2.3만 |
|---|
| 2026.07.08 | ₩33,608 | ₩33,701 | ₩33,554 | ₩33,621 | +0.04% | 1.3만 |
|---|
| 2026.07.07 | ₩33,594 | ₩33,614 | ₩33,594 | ₩33,614 | +0.06% | 1.6만 |
|---|
| 2026.07.06 | ₩33,527 | ₩33,635 | ₩33,527 | ₩33,583 | +0.17% | 9.4천 |
|---|
| 2026.07.02 | ₩33,527 | ₩33,527 | ₩33,474 | ₩33,507 | -0.06% | 8.3천 |
|---|
| 2026.07.01 | ₩33,474 | ₩33,524 | ₩33,460 | ₩33,514 | +0.12% | 1.3만 |
|---|
| 2026.06.30 | ₩33,474 | ₩33,514 | ₩33,447 | ₩33,474 | -0.00% | 10.5만 |
|---|
| 2026.06.29 | ₩33,447 | ₩33,514 | ₩33,447 | ₩33,501 | +0.16% | 1.9만 |
|---|
| 2026.06.26 | ₩33,380 | ₩33,532 | ₩33,380 | ₩33,460 | +0.24% | 1.6만 |
|---|
| 2026.06.25 | ₩33,522 | ₩33,554 | ₩33,447 | ₩33,474 | -0.15% | 3.8만 |
|---|
| 2026.06.24 | ₩33,501 | ₩33,541 | ₩33,460 | ₩33,514 | +0.04% | 1.9만 |
|---|
| 2026.06.23 | ₩33,474 | ₩33,514 | ₩33,434 | ₩33,474 | 0.00% | 3.2만 |
|---|
| 2026.06.22 | ₩33,474 | ₩33,554 | ₩33,447 | ₩33,460 | -0.04% | 2.2만 |
|---|
| 2026.06.18 | ₩33,460 | ₩33,554 | ₩33,460 | ₩33,487 | +0.08% | 1.2만 |
|---|
| 2026.06.17 | ₩33,514 | ₩33,554 | ₩33,447 | ₩33,487 | -0.08% | 5만 |
|---|
| 2026.06.16 | ₩33,541 | ₩33,554 | ₩33,514 | ₩33,527 | -0.04% | 9.2천 |
|---|
| 2026.06.15 | ₩33,742 | ₩33,742 | ₩33,435 | ₩33,501 | -0.71% | 1.6만 |
|---|
| 2026.06.12 | ₩33,561 | ₩33,661 | ₩33,031 | ₩33,541 | -0.06% | 1.3만 |
|---|
| 2026.06.11 | ₩33,447 | ₩33,635 | ₩33,407 | ₩33,541 | +0.28% | 1.6만 |
|---|
| 2026.06.10 | ₩33,420 | ₩33,473 | ₩33,407 | ₩33,407 | -0.04% | 1.2만 |
|---|
| 2026.06.09 | ₩33,487 | ₩33,487 | ₩33,366 | ₩33,427 | -0.18% | 3.4만 |
|---|
| 2026.06.08 | ₩33,501 | ₩33,514 | ₩33,393 | ₩33,460 | -0.12% | 2.3만 |
|---|
| 2026.06.05 | ₩33,474 | ₩33,514 | ₩33,407 | ₩33,474 | 0.00% | 1.2만 |
|---|
| 2026.06.04 | ₩33,447 | ₩33,514 | ₩33,434 | ₩33,501 | +0.16% | 1.7만 |
|---|
| 2026.06.03 | ₩33,501 | ₩33,527 | ₩33,414 | ₩33,487 | -0.04% | 4만 |
|---|
| 2026.06.02 | ₩33,554 | ₩33,554 | ₩33,353 | ₩33,420 | -0.40% | 2.1만 |
|---|
| 2026.06.01 | ₩33,501 | ₩33,514 | ₩33,353 | ₩33,514 | +0.04% | 6.7만 |
|---|
| 2026.05.29 | ₩33,862 | ₩33,923 | ₩33,809 | ₩33,822 | -0.12% | 1.5만 |
|---|
| 2026.05.28 | ₩33,836 | ₩33,862 | ₩33,836 | ₩33,862 | +0.08% | 5.2만 |
|---|
| 2026.05.27 | ₩33,996 | ₩33,996 | ₩33,809 | ₩33,848 | -0.44% | 6.2천 |
|---|
| 2026.05.26 | ₩33,862 | ₩33,862 | ₩33,769 | ₩33,822 | -0.12% | 1만 |
|---|
| 2026.05.22 | ₩33,836 | ₩33,902 | ₩33,809 | ₩33,889 | +0.16% | 9.1천 |
|---|
| 2026.05.21 | ₩33,822 | ₩33,836 | ₩33,769 | ₩33,782 | -0.12% | 9.7천 |
|---|
| 2026.05.20 | ₩33,822 | ₩33,842 | ₩33,795 | ₩33,822 | 0.00% | 7.3천 |
|---|
| 2026.05.19 | ₩33,728 | ₩33,836 | ₩33,728 | ₩33,829 | +0.30% | 1.4만 |
|---|
| 2026.05.18 | ₩33,822 | ₩33,822 | ₩33,728 | ₩33,795 | -0.08% | 1.5만 |
|---|
| 2026.05.15 | ₩33,702 | ₩33,742 | ₩33,655 | ₩33,742 | +0.12% | 8.2천 |
|---|
| 2026.05.14 | ₩33,728 | ₩33,763 | ₩33,728 | ₩33,742 | +0.04% | 1.8만 |
|---|
| 2026.05.13 | ₩33,782 | ₩33,782 | ₩33,715 | ₩33,755 | -0.08% | 5.4천 |
|---|
| 2026.05.12 | ₩33,757 | ₩33,782 | ₩33,702 | ₩33,782 | +0.07% | 9.3천 |
|---|
| 2026.05.11 | ₩33,715 | ₩33,769 | ₩33,702 | ₩33,755 | +0.12% | 7.4천 |
|---|
| 2026.05.08 | ₩33,836 | ₩33,836 | ₩33,715 | ₩33,795 | -0.12% | 9.8천 |
|---|
| 2026.05.07 | ₩33,675 | ₩33,768 | ₩33,661 | ₩33,715 | +0.12% | 1.7만 |
|---|
| 2026.05.06 | ₩33,635 | ₩33,747 | ₩33,621 | ₩33,715 | +0.24% | 1.2만 |
|---|
| 2026.05.05 | ₩33,675 | ₩33,688 | ₩33,594 | ₩33,635 | -0.12% | 1.6만 |
|---|
| 2026.05.04 | ₩33,594 | ₩33,675 | ₩33,594 | ₩33,594 | 0.00% | 1.6만 |
|---|
| 2026.05.01 | ₩33,661 | ₩33,661 | ₩33,594 | ₩33,594 | -0.20% | 4.8천 |
|---|
| 2026.04.30 | ₩33,621 | ₩33,635 | ₩33,567 | ₩33,608 | -0.04% | 1.8만 |
|---|
| 2026.04.29 | ₩33,567 | ₩33,635 | ₩33,541 | ₩33,574 | +0.02% | 1.2만 |
|---|
| 2026.04.28 | ₩33,588 | ₩33,635 | ₩33,554 | ₩33,581 | -0.02% | 8.5천 |
|---|
| 2026.04.27 | ₩33,541 | ₩33,635 | ₩33,541 | ₩33,554 | +0.04% | 7.3천 |
|---|
| 2026.04.24 | ₩33,541 | ₩33,635 | ₩33,527 | ₩33,561 | +0.06% | 3.3만 |
|---|
| 2026.04.23 | ₩33,594 | ₩33,594 | ₩33,501 | ₩33,514 | -0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩33,594 | ₩33,594 | ₩33,501 | ₩33,594 | 0.00% | 9.5천 |
|---|
| 2026.04.21 | ₩33,702 | ₩33,702 | ₩33,514 | ₩33,567 | -0.40% | 9.2천 |
|---|
| 2026.04.20 | ₩33,420 | ₩33,588 | ₩33,420 | ₩33,501 | +0.24% | 1.6만 |
|---|
| 2026.04.17 | ₩33,514 | ₩33,533 | ₩33,474 | ₩33,487 | -0.08% | 8천 |
|---|
| 2026.04.16 | ₩33,514 | ₩33,514 | ₩33,460 | ₩33,501 | -0.04% | 2.2만 |
|---|
| 2026.04.15 | ₩33,501 | ₩33,554 | ₩33,447 | ₩33,474 | -0.08% | 1.2만 |
|---|
| 2026.04.14 | ₩33,487 | ₩33,487 | ₩33,353 | ₩33,474 | -0.04% | 2.1만 |
|---|
| 2026.04.13 | ₩33,232 | ₩33,434 | ₩33,232 | ₩33,434 | +0.60% | 1.1만 |
|---|
| 2026.04.10 | ₩33,407 | ₩33,433 | ₩33,246 | ₩33,366 | -0.12% | 1.2만 |
|---|
| 2026.04.09 | ₩33,343 | ₩33,366 | ₩33,246 | ₩33,340 | -0.01% | 1.8만 |
|---|
| 2026.04.08 | ₩33,259 | ₩33,380 | ₩33,259 | ₩33,313 | +0.16% | 0 |
|---|
| 2026.04.07 | ₩33,098 | ₩33,286 | ₩33,098 | ₩33,192 | +0.28% | 2.2만 |
|---|
| 2026.04.06 | ₩33,192 | ₩33,273 | ₩33,098 | ₩33,179 | -0.04% | 3.5만 |
|---|
| 2026.04.02 | ₩33,123 | ₩33,232 | ₩33,098 | ₩33,192 | +0.21% | 1.7만 |
|---|
| 2026.04.01 | ₩33,045 | ₩33,299 | ₩33,031 | ₩33,179 | +0.41% | 3.2만 |
|---|
| 2026.03.31 | ₩33,165 | ₩33,480 | ₩32,991 | ₩33,045 | -0.36% | 6.8만 |
|---|
| 2026.03.30 | ₩33,165 | ₩33,434 | ₩33,139 | ₩33,165 | 0.00% | 2.4만 |
|---|
| 2026.03.27 | ₩33,098 | ₩33,273 | ₩33,085 | ₩33,165 | +0.20% | 2.6만 |
|---|
| 2026.03.26 | ₩33,366 | ₩33,501 | ₩33,098 | ₩33,098 | -0.80% | 4.2만 |
|---|
| 2026.03.25 | ₩33,413 | ₩33,487 | ₩33,366 | ₩33,407 | -0.02% | 8천 |
|---|
| 2026.03.24 | ₩33,366 | ₩33,501 | ₩33,353 | ₩33,393 | +0.08% | 1.1만 |
|---|
| 2026.03.23 | ₩33,299 | ₩33,661 | ₩33,299 | ₩33,407 | +0.32% | 2.6만 |
|---|
| 2026.03.20 | ₩33,340 | ₩33,407 | ₩33,085 | ₩33,219 | -0.36% | 3.2만 |
|---|
| 2026.03.19 | ₩33,339 | ₩33,501 | ₩33,313 | ₩33,407 | +0.20% | 4.5만 |
|---|
| 2026.03.18 | ₩33,658 | ₩33,658 | ₩33,487 | ₩33,487 | -0.51% | 6.5천 |
|---|
| 2026.03.17 | ₩33,601 | ₩33,621 | ₩33,501 | ₩33,527 | -0.22% | 7.1천 |
|---|
| 2026.03.16 | ₩33,545 | ₩33,661 | ₩33,460 | ₩33,501 | -0.13% | 1.7만 |
|---|
| 2026.03.13 | ₩33,695 | ₩33,822 | ₩33,474 | ₩33,527 | -0.50% | 3.4만 |
|---|
| 2026.03.12 | ₩33,521 | ₩33,567 | ₩33,474 | ₩33,554 | +0.10% | 1.5만 |
|---|
| 2026.03.11 | ₩33,480 | ₩33,567 | ₩33,407 | ₩33,459 | -0.06% | 8천 |
|---|
| 2026.03.10 | ₩33,380 | ₩33,567 | ₩33,380 | ₩33,474 | +0.28% | 60 |
|---|
| 2026.03.09 | ₩33,434 | ₩33,567 | ₩33,393 | ₩33,501 | +0.20% | 60 |
|---|
| 2026.03.06 | ₩33,380 | ₩33,487 | ₩33,246 | ₩33,487 | +0.32% | 60 |
|---|
| 2026.03.05 | ₩33,407 | ₩33,474 | ₩33,380 | ₩33,420 | +0.04% | 60 |
|---|
| 2026.03.04 | ₩33,527 | ₩33,581 | ₩33,467 | ₩33,501 | -0.08% | 60 |
|---|
| 2026.03.03 | ₩33,380 | ₩33,554 | ₩33,380 | ₩33,453 | +0.22% | 60 |
|---|
| 2026.03.02 | ₩33,447 | ₩33,621 | ₩33,206 | ₩33,554 | +0.32% | 60 |
|---|
| 2026.02.27 | ₩33,769 | ₩33,956 | ₩33,514 | ₩33,822 | +0.16% | 60 |
|---|
| 2026.02.26 | ₩33,849 | ₩33,956 | ₩33,849 | ₩33,862 | +0.04% | 1.1만 |
|---|
| 2026.02.25 | ₩33,996 | ₩33,996 | ₩33,836 | ₩33,916 | -0.24% | 60 |
|---|
| 2026.02.24 | ₩33,903 | ₩33,983 | ₩33,903 | ₩33,903 | 0.00% | 60 |
|---|
| 2026.02.23 | ₩33,836 | ₩33,996 | ₩33,836 | ₩33,970 | +0.40% | 60 |
|---|
| 2026.02.20 | ₩33,795 | ₩33,909 | ₩33,795 | ₩33,876 | +0.24% | 1.2만 |
|---|
| 2026.02.19 | ₩33,836 | ₩33,889 | ₩33,769 | ₩33,836 | 0.00% | 1.4만 |
|---|
| 2026.02.18 | ₩33,728 | ₩33,903 | ₩33,728 | ₩33,836 | +0.32% | 4.2만 |
|---|
| 2026.02.17 | ₩33,635 | ₩33,755 | ₩33,635 | ₩33,742 | +0.32% | 1.4만 |
|---|
| 2026.02.13 | ₩33,567 | ₩33,688 | ₩33,567 | ₩33,688 | +0.36% | 9천 |
|---|
| 2026.02.12 | ₩33,594 | ₩33,728 | ₩33,567 | ₩33,567 | -0.08% | 8.8천 |
|---|
| 2026.02.11 | ₩33,447 | ₩33,702 | ₩33,447 | ₩33,702 | +0.76% | 2.4만 |
|---|
| 2026.02.10 | ₩33,554 | ₩33,622 | ₩33,447 | ₩33,447 | -0.32% | 5.2만 |
|---|
| 2026.02.09 | ₩33,675 | ₩33,675 | ₩33,554 | ₩33,581 | -0.28% | 4만 |
|---|
| 2026.02.06 | ₩33,635 | ₩33,675 | ₩33,594 | ₩33,661 | +0.08% | 7.8천 |
|---|
| 2026.02.05 | ₩33,688 | ₩33,688 | ₩33,514 | ₩33,567 | -0.36% | 7.8천 |
|---|
| 2026.02.04 | ₩33,514 | ₩33,688 | ₩33,514 | ₩33,661 | +0.44% | 1.6만 |
|---|
| 2026.02.03 | ₩33,608 | ₩33,688 | ₩33,541 | ₩33,621 | +0.04% | 6만 |
|---|
| 2026.02.02 | ₩33,635 | ₩33,648 | ₩33,581 | ₩33,628 | -0.02% | 1만 |
|---|
| 2026.01.30 | ₩33,514 | ₩33,648 | ₩33,514 | ₩33,581 | +0.20% | 1만 |
|---|
| 2026.01.29 | ₩33,567 | ₩33,648 | ₩33,567 | ₩33,594 | +0.08% | 1.9만 |
|---|
| 2026.01.28 | ₩33,567 | ₩33,648 | ₩33,515 | ₩33,594 | +0.08% | 1.7만 |
|---|
| 2026.01.27 | ₩33,527 | ₩33,635 | ₩33,487 | ₩33,501 | -0.08% | 9.5만 |
|---|
| 2026.01.26 | ₩33,554 | ₩33,701 | ₩33,501 | ₩33,608 | +0.16% | 10만 |
|---|
| 2026.01.23 | ₩33,434 | ₩33,567 | ₩33,366 | ₩33,518 | +0.25% | 10.9만 |
|---|
| 2026.01.22 | ₩33,460 | ₩33,501 | ₩33,380 | ₩33,474 | +0.04% | 3.6만 |
|---|
| 2026.01.21 | ₩33,273 | ₩33,474 | ₩33,259 | ₩33,380 | +0.32% | 2.8만 |
|---|
| 2026.01.20 | ₩33,434 | ₩33,474 | ₩33,286 | ₩33,286 | -0.44% | 3.7만 |
|---|
| 2026.01.16 | ₩33,420 | ₩33,487 | ₩33,380 | ₩33,474 | +0.16% | 1.3만 |
|---|
| 2026.01.15 | ₩33,434 | ₩33,447 | ₩33,367 | ₩33,447 | +0.04% | 3.3만 |
|---|
| 2026.01.14 | ₩33,393 | ₩33,399 | ₩33,299 | ₩33,353 | -0.12% | 9.5만 |
|---|
| 2026.01.13 | ₩33,393 | ₩33,393 | ₩33,286 | ₩33,299 | -0.28% | 1.3만 |
|---|
| 2026.01.12 | ₩33,340 | ₩33,434 | ₩33,286 | ₩33,407 | +0.20% | 11.2만 |
|---|
| 2026.01.09 | ₩33,293 | ₩33,353 | ₩33,286 | ₩33,353 | +0.18% | 3.2만 |
|---|
| 2026.01.08 | ₩33,246 | ₩33,326 | ₩33,246 | ₩33,286 | +0.12% | 12.1만 |
|---|
| 2026.01.07 | ₩33,232 | ₩33,313 | ₩33,232 | ₩33,286 | +0.16% | 24.2만 |
|---|
| 2026.01.06 | ₩33,340 | ₩33,340 | ₩33,165 | ₩33,232 | -0.32% | 1.6만 |
|---|
| 2026.01.05 | ₩33,098 | ₩33,319 | ₩33,098 | ₩33,246 | +0.45% | 3.3만 |
|---|
| 2026.01.02 | ₩33,112 | ₩33,232 | ₩33,005 | ₩33,045 | -0.20% | 2.6만 |
|---|
| 2025.12.31 | ₩32,857 | ₩33,098 | ₩32,857 | ₩33,005 | +0.45% | 67.5만 |
|---|
| 2025.12.30 | ₩32,991 | ₩33,152 | ₩32,830 | ₩32,978 | -0.04% | 14.2만 |
|---|
| 2025.12.29 | ₩33,098 | ₩33,286 | ₩32,951 | ₩33,045 | -0.16% | 4.6만 |
|---|
| 2025.12.26 | ₩33,112 | ₩33,300 | ₩32,978 | ₩33,098 | -0.04% | 5만 |
|---|
| 2025.12.24 | ₩33,192 | ₩33,255 | ₩32,964 | ₩33,058 | -0.40% | 3.3만 |
|---|
| 2025.12.23 | ₩33,112 | ₩33,299 | ₩33,112 | ₩33,232 | +0.36% | 6.7만 |
|---|
| 2025.12.22 | ₩33,206 | ₩33,420 | ₩33,165 | ₩33,165 | -0.12% | 5만 |
|---|
| 2025.12.19 | ₩33,206 | ₩33,366 | ₩33,206 | ₩33,259 | +0.16% | 9.6만 |
|---|
| 2025.12.18 | ₩33,179 | ₩33,288 | ₩33,165 | ₩33,273 | +0.28% | 7.1만 |
|---|
| 2025.12.17 | ₩33,165 | ₩33,246 | ₩33,165 | ₩33,195 | +0.09% | 3.8만 |
|---|
| 2025.12.16 | ₩33,058 | ₩33,246 | ₩33,058 | ₩33,246 | +0.57% | 6.3만 |
|---|
| 2025.12.15 | ₩33,206 | ₩33,255 | ₩33,031 | ₩33,139 | -0.20% | 6만 |
|---|
| 2025.12.12 | ₩33,098 | ₩33,286 | ₩33,098 | ₩33,139 | +0.12% | 5.9만 |
|---|
| 2025.12.11 | ₩33,031 | ₩33,340 | ₩33,031 | ₩33,098 | +0.20% | 4.2만 |
|---|
| 2025.12.10 | ₩32,978 | ₩33,259 | ₩32,978 | ₩33,031 | +0.16% | 5.1만 |
|---|
| 2025.12.09 | ₩33,031 | ₩33,273 | ₩33,031 | ₩33,112 | +0.24% | 4.9만 |
|---|
| 2025.12.08 | ₩33,139 | ₩33,353 | ₩33,139 | ₩33,159 | +0.06% | 3.9만 |
|---|
| 2025.12.05 | ₩33,152 | ₩33,259 | ₩33,082 | ₩33,192 | +0.12% | 3.3만 |
|---|
| 2025.12.04 | ₩33,031 | ₩33,340 | ₩33,031 | ₩33,098 | +0.20% | 3.3만 |
|---|
| 2025.12.03 | ₩33,031 | ₩33,206 | ₩33,031 | ₩33,098 | +0.20% | 2.6만 |
|---|
| 2025.12.02 | ₩33,151 | ₩33,206 | ₩33,031 | ₩33,098 | -0.16% | 3만 |
|---|
| 2025.12.01 | ₩33,098 | ₩33,232 | ₩33,098 | ₩33,232 | +0.40% | 1.2만 |
|---|
| 2025.11.28 | ₩33,581 | ₩33,594 | ₩33,447 | ₩33,594 | +0.04% | 9.6천 |
|---|
| 2025.11.26 | ₩33,380 | ₩33,621 | ₩33,380 | ₩33,460 | +0.24% | 6.7천 |
|---|
| 2025.11.25 | ₩33,460 | ₩33,608 | ₩33,393 | ₩33,457 | -0.01% | 1.4만 |
|---|
| 2025.11.24 | ₩33,366 | ₩33,460 | ₩33,353 | ₩33,366 | 0.00% | 8.9천 |
|---|
| 2025.11.21 | ₩33,326 | ₩33,487 | ₩33,326 | ₩33,427 | +0.30% | 1만 |
|---|
| 2025.11.20 | ₩33,380 | ₩33,474 | ₩33,326 | ₩33,366 | -0.04% | 1.9만 |
|---|
| 2025.11.19 | ₩33,366 | ₩33,460 | ₩33,340 | ₩33,420 | +0.16% | 3만 |
|---|
| 2025.11.18 | ₩33,299 | ₩33,501 | ₩33,299 | ₩33,433 | +0.40% | 1.8만 |
|---|
| 2025.11.17 | ₩33,487 | ₩33,487 | ₩33,340 | ₩33,366 | -0.36% | 1.5만 |
|---|
| 2025.11.14 | ₩33,420 | ₩33,460 | ₩33,367 | ₩33,460 | +0.12% | 8.2천 |
|---|
| 2025.11.13 | ₩33,554 | ₩33,554 | ₩33,313 | ₩33,420 | -0.40% | 1.8만 |
|---|
| 2025.11.12 | ₩33,420 | ₩33,567 | ₩33,407 | ₩33,487 | +0.20% | 9.7천 |
|---|
| 2025.11.11 | ₩33,380 | ₩33,584 | ₩33,380 | ₩33,397 | +0.05% | 9.4천 |
|---|
| 2025.11.10 | ₩33,501 | ₩33,571 | ₩33,380 | ₩33,380 | -0.36% | 1.7만 |
|---|
| 2025.11.07 | ₩33,554 | ₩33,567 | ₩33,393 | ₩33,420 | -0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩33,501 | ₩33,554 | ₩33,380 | ₩33,554 | +0.16% | 3.1만 |
|---|
| 2025.11.05 | ₩33,393 | ₩33,554 | ₩33,393 | ₩33,501 | +0.32% | 1.2만 |
|---|
| 2025.11.04 | ₩33,380 | ₩33,513 | ₩33,380 | ₩33,393 | +0.04% | 1.7만 |
|---|
| 2025.11.03 | ₩33,567 | ₩33,567 | ₩33,393 | ₩33,434 | -0.40% | 1.2만 |
|---|
| 2025.10.31 | ₩33,393 | ₩33,573 | ₩33,393 | ₩33,527 | +0.40% | 2.4만 |
|---|
| 2025.10.30 | ₩33,608 | ₩33,608 | ₩33,380 | ₩33,380 | -0.68% | 3.7만 |
|---|
| 2025.10.29 | ₩33,474 | ₩33,688 | ₩33,434 | ₩33,567 | +0.28% | 4.2만 |
|---|
| 2025.10.28 | ₩33,474 | ₩33,474 | ₩33,393 | ₩33,474 | 0.00% | 1.2만 |
|---|
| 2025.10.27 | ₩33,487 | ₩33,487 | ₩33,313 | ₩33,353 | -0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩33,380 | ₩33,487 | ₩33,246 | ₩33,393 | +0.04% | 9.1천 |
|---|
| 2025.10.23 | ₩33,353 | ₩33,501 | ₩33,259 | ₩33,395 | +0.13% | 1.6만 |
|---|
| 2025.10.22 | ₩33,347 | ₩33,474 | ₩33,259 | ₩33,467 | +0.36% | 1.8만 |
|---|
| 2025.10.21 | ₩33,316 | ₩33,594 | ₩33,316 | ₩33,434 | +0.35% | 1.8만 |
|---|
| 2025.10.20 | ₩32,991 | ₩33,393 | ₩32,991 | ₩33,313 | +0.97% | 1.3만 |
|---|
| 2025.10.17 | ₩33,313 | ₩33,393 | ₩33,165 | ₩33,326 | +0.04% | 3.1만 |
|---|
| 2025.10.16 | ₩33,380 | ₩33,393 | ₩33,165 | ₩33,246 | -0.40% | 2.7만 |
|---|
| 2025.10.15 | ₩33,380 | ₩33,380 | ₩33,259 | ₩33,366 | -0.04% | 1.1만 |
|---|
| 2025.10.14 | ₩33,165 | ₩33,420 | ₩33,165 | ₩33,246 | +0.24% | 6.5천 |
|---|
| 2025.10.13 | ₩33,286 | ₩33,366 | ₩33,165 | ₩33,275 | -0.03% | 9천 |
|---|
| 2025.10.10 | ₩33,420 | ₩33,420 | ₩33,098 | ₩33,179 | -0.72% | 1.5만 |
|---|
