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 | ₩33,569 | ₩33,704 | ₩33,569 | ₩33,677 | +0.32% | 27.8만 |
| 2026.09.28–2026.10.02 | ₩33,502 | ₩33,623 | ₩33,476 | ₩33,569 | +0.20% | 28.9만 |
| 2026.09.21–2026.09.25 | ₩33,610 | ₩33,637 | ₩33,476 | ₩33,502 | -0.32% | 36.9만 |
| 2026.09.14–2026.09.18 | ₩33,516 | ₩33,583 | ₩33,516 | ₩33,565 | +0.15% | 12.6만 |
| 2026.09.08–2026.09.11 | ₩33,529 | ₩33,583 | ₩33,489 | ₩33,502 | -0.08% | 14.8만 |
| 2026.08.31–2026.09.04 | ₩33,932 | ₩33,958 | ₩33,422 | ₩33,529 | -1.19% | 18.9만 |
| 2026.08.24–2026.08.28 | ₩33,865 | ₩33,972 | ₩33,852 | ₩33,905 | +0.12% | 12.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,831 |
| ₩33,878 |
| ₩33,744 |
| ₩33,865 |
| +0.10% |
| 20.2만 |
| 2026.08.10–2026.08.14 | ₩33,777 | ₩33,851 | ₩33,744 | ₩33,797 | +0.06% | 39만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,717 | ₩33,818 | ₩33,704 | ₩33,771 | +0.16% | 48만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,692 | ₩33,784 | ₩33,650 | ₩33,704 | +0.03% | 46.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,677 | ₩33,791 | ₩33,663 | ₩33,690 | +0.04% | 21만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,611 | ₩33,730 | ₩33,583 | ₩33,663 | +0.16% | 35.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,556 | ₩33,730 | ₩33,556 | ₩33,623 | +0.20% | 6.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,476 | ₩33,556 | ₩33,476 | ₩33,536 | +0.18% | 14.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,502 | ₩33,583 | ₩33,409 | ₩33,489 | -0.04% | 12.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,771 | ₩33,771 | ₩33,464 | ₩33,516 | -0.75% | 8.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,529 | ₩33,690 | ₩33,060 | ₩33,570 | +0.12% | 9.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,529 | ₩33,583 | ₩33,382 | ₩33,502 | -0.08% | 15.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,891 | ₩34,025 | ₩33,797 | ₩33,851 | -0.12% | 8.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,851 | ₩33,931 | ₩33,757 | ₩33,918 | +0.20% | 5.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,744 | ₩33,811 | ₩33,684 | ₩33,771 | +0.08% | 4.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,623 | ₩33,865 | ₩33,623 | ₩33,824 | +0.60% | 7.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,569 | ₩33,690 | ₩33,569 | ₩33,623 | +0.16% | 5.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,449 | ₩33,730 | ₩33,449 | ₩33,590 | +0.42% | 8.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,261 | ₩33,583 | ₩33,261 | ₩33,516 | +0.77% | 7.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,221 | ₩33,461 | ₩33,127 | ₩33,395 | +0.52% | 8.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,194 | ₩33,509 | ₩33,020 | ₩33,221 | +0.08% | 14만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,328 | ₩33,690 | ₩33,113 | ₩33,194 | -0.40% | 11.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,574 | ₩33,690 | ₩33,113 | ₩33,248 | -0.97% | 10.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,462 | ₩33,851 | ₩33,409 | ₩33,556 | +0.28% | 5.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,476 | ₩33,650 | ₩33,234 | ₩33,516 | +0.12% | 300 |
|---|
| 2026.02.23–2026.02.27 | ₩33,865 | ₩34,025 | ₩33,543 | ₩33,851 | -0.04% | 1.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,663 | ₩33,938 | ₩33,663 | ₩33,905 | +0.72% | 8.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,704 | ₩33,757 | ₩33,476 | ₩33,717 | +0.04% | 13.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,663 | ₩33,717 | ₩33,543 | ₩33,690 | +0.08% | 10.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,583 | ₩33,730 | ₩33,516 | ₩33,610 | +0.08% | 24만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,462 | ₩33,596 | ₩33,288 | ₩33,547 | +0.25% | 21.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,368 | ₩33,516 | ₩33,315 | ₩33,502 | +0.40% | 26.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,127 | ₩33,382 | ₩33,127 | ₩33,382 | +0.77% | 44.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,127 | ₩33,315 | ₩32,859 | ₩33,073 | -0.16% | 88.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,234 | ₩33,449 | ₩32,993 | ₩33,127 | -0.32% | 19.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,234 | ₩33,395 | ₩33,060 | ₩33,288 | +0.16% | 32.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,167 | ₩33,382 | ₩33,006 | ₩33,167 | 0.00% | 24만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,127 | ₩33,368 | ₩33,060 | ₩33,221 | +0.28% | 13.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,395 | ₩33,650 | ₩33,382 | ₩33,623 | +0.68% | 3.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,516 | ₩33,529 | ₩33,328 | ₩33,455 | -0.18% | 9.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,529 | ₩33,613 | ₩33,341 | ₩33,489 | -0.12% | 6.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,596 | ₩33,596 | ₩33,409 | ₩33,449 | -0.44% | 8.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,516 | ₩33,717 | ₩33,342 | ₩33,556 | +0.12% | 12.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,020 | ₩33,623 | ₩33,020 | ₩33,422 | +1.22% | 7.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,315 | ₩33,449 | ₩33,194 | ₩33,355 | +0.12% | 8.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,449 | ₩33,449 | ₩33,127 | ₩33,207 | -0.72% | 1.5만 |
|---|
