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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,568 | ₩33,702 | ₩33,568 | ₩33,675 | +0.32% | 27.8만 |
| 2026.09.28–2026.10.02 | ₩33,501 | ₩33,621 | ₩33,474 | ₩33,568 | +0.20% | 28.9만 |
| 2026.09.21–2026.09.25 | ₩33,608 | ₩33,635 | ₩33,474 | ₩33,501 | -0.32% | 36.9만 |
| 2026.09.14–2026.09.18 | ₩33,514 | ₩33,581 | ₩33,514 | ₩33,563 | +0.15% | 12.6만 |
| 2026.09.08–2026.09.11 | ₩33,528 | ₩33,581 | ₩33,487 | ₩33,501 | -0.08% | 14.8만 |
| 2026.08.31–2026.09.04 | ₩33,930 | ₩33,957 | ₩33,420 | ₩33,528 | -1.19% | 18.9만 |
| 2026.08.24–2026.08.28 | ₩33,863 | ₩33,970 | ₩33,850 | ₩33,903 | +0.12% | 12.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,829 |
| ₩33,876 |
| ₩33,742 |
| ₩33,863 |
| +0.10% |
| 20.2만 |
| 2026.08.10–2026.08.14 | ₩33,776 | ₩33,849 | ₩33,742 | ₩33,796 | +0.06% | 39만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,715 | ₩33,816 | ₩33,702 | ₩33,769 | +0.16% | 48만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,690 | ₩33,782 | ₩33,648 | ₩33,702 | +0.03% | 46.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,675 | ₩33,789 | ₩33,662 | ₩33,688 | +0.04% | 21만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,609 | ₩33,729 | ₩33,581 | ₩33,662 | +0.16% | 35.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,554 | ₩33,729 | ₩33,554 | ₩33,621 | +0.20% | 6.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,474 | ₩33,554 | ₩33,474 | ₩33,534 | +0.18% | 14.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,501 | ₩33,581 | ₩33,407 | ₩33,487 | -0.04% | 12.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,769 | ₩33,769 | ₩33,462 | ₩33,514 | -0.75% | 8.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,528 | ₩33,688 | ₩33,058 | ₩33,568 | +0.12% | 9.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,528 | ₩33,581 | ₩33,380 | ₩33,501 | -0.08% | 15.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,890 | ₩34,024 | ₩33,796 | ₩33,849 | -0.12% | 8.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,849 | ₩33,930 | ₩33,755 | ₩33,916 | +0.20% | 5.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,742 | ₩33,809 | ₩33,682 | ₩33,769 | +0.08% | 4.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,621 | ₩33,863 | ₩33,621 | ₩33,822 | +0.60% | 7.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,568 | ₩33,688 | ₩33,568 | ₩33,621 | +0.16% | 5.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,447 | ₩33,729 | ₩33,447 | ₩33,588 | +0.42% | 8.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,259 | ₩33,581 | ₩33,259 | ₩33,514 | +0.77% | 7.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,219 | ₩33,460 | ₩33,125 | ₩33,393 | +0.52% | 8.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,192 | ₩33,507 | ₩33,018 | ₩33,219 | +0.08% | 14만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,326 | ₩33,688 | ₩33,112 | ₩33,192 | -0.40% | 11.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,572 | ₩33,688 | ₩33,112 | ₩33,246 | -0.97% | 10.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,460 | ₩33,849 | ₩33,407 | ₩33,554 | +0.28% | 5.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,474 | ₩33,648 | ₩33,232 | ₩33,514 | +0.12% | 300 |
|---|
| 2026.02.23–2026.02.27 | ₩33,863 | ₩34,024 | ₩33,541 | ₩33,849 | -0.04% | 1.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,662 | ₩33,937 | ₩33,662 | ₩33,903 | +0.72% | 8.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,702 | ₩33,755 | ₩33,474 | ₩33,715 | +0.04% | 13.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,662 | ₩33,715 | ₩33,541 | ₩33,688 | +0.08% | 10.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,581 | ₩33,729 | ₩33,514 | ₩33,608 | +0.08% | 24만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,460 | ₩33,594 | ₩33,286 | ₩33,545 | +0.25% | 21.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,367 | ₩33,514 | ₩33,313 | ₩33,501 | +0.40% | 26.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,125 | ₩33,380 | ₩33,125 | ₩33,380 | +0.77% | 44.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,125 | ₩33,313 | ₩32,857 | ₩33,072 | -0.16% | 88.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,232 | ₩33,447 | ₩32,991 | ₩33,125 | -0.32% | 19.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,232 | ₩33,393 | ₩33,058 | ₩33,286 | +0.16% | 32.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,165 | ₩33,380 | ₩33,004 | ₩33,165 | 0.00% | 24만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,125 | ₩33,367 | ₩33,058 | ₩33,219 | +0.28% | 13.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,393 | ₩33,648 | ₩33,380 | ₩33,621 | +0.68% | 3.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,514 | ₩33,528 | ₩33,326 | ₩33,454 | -0.18% | 9.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,528 | ₩33,611 | ₩33,340 | ₩33,487 | -0.12% | 6.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,595 | ₩33,595 | ₩33,407 | ₩33,447 | -0.44% | 8.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,514 | ₩33,715 | ₩33,340 | ₩33,554 | +0.12% | 12.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,018 | ₩33,621 | ₩33,018 | ₩33,420 | +1.22% | 7.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,313 | ₩33,447 | ₩33,192 | ₩33,353 | +0.12% | 8.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,447 | ₩33,447 | ₩33,125 | ₩33,206 | -0.72% | 1.5만 |
|---|
