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 | ₩33,613 | ₩33,707 | ₩33,613 | ₩33,680 | +0.20% | 1.2만 |
| 2026.10.08 | ₩33,667 | ₩33,667 | ₩33,600 | ₩33,600 | -0.20% | 1.7만 |
| 2026.10.07 | ₩33,573 | ₩33,667 | ₩33,573 | ₩33,600 | +0.08% | 20만 |
| 2026.10.06 | ₩33,586 | ₩33,653 | ₩33,586 | ₩33,653 | +0.20% | 2.1만 |
| 2026.10.05 | ₩33,573 | ₩33,653 | ₩33,573 | ₩33,607 | +0.10% | 2.8만 |
| 2026.10.02 | ₩33,573 | ₩33,608 | ₩33,560 | ₩33,573 | 0.00% | 7.6만 |
| 2026.10.01 | ₩33,560 | ₩33,600 | ₩33,533 | ₩33,560 | 0.00% | 3.9만 |
| 2026.09.30 | ₩33,627 | ₩33,627 | ₩33,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,560 |
| -0.20% |
| 4.9만 |
| 2026.09.29 | ₩33,613 | ₩33,613 | ₩33,533 | ₩33,573 | -0.12% | 8.7만 |
|---|
| 2026.09.28 | ₩33,506 | ₩33,613 | ₩33,479 | ₩33,613 | +0.32% | 3.6만 |
|---|
| 2026.09.25 | ₩33,546 | ₩33,607 | ₩33,493 | ₩33,506 | -0.12% | 8.2만 |
|---|
| 2026.09.24 | ₩33,566 | ₩33,573 | ₩33,533 | ₩33,546 | -0.06% | 3.6만 |
|---|
| 2026.09.23 | ₩33,600 | ₩33,640 | ₩33,479 | ₩33,493 | -0.32% | 19.7만 |
|---|
| 2026.09.22 | ₩33,573 | ₩33,627 | ₩33,560 | ₩33,560 | -0.04% | 4.3만 |
|---|
| 2026.09.21 | ₩33,613 | ₩33,627 | ₩33,573 | ₩33,586 | -0.08% | 1.2만 |
|---|
| 2026.09.18 | ₩33,519 | ₩33,573 | ₩33,519 | ₩33,568 | +0.15% | 1.4만 |
|---|
| 2026.09.17 | ₩33,546 | ₩33,586 | ₩33,533 | ₩33,533 | -0.04% | 3.2만 |
|---|
| 2026.09.16 | ₩33,533 | ₩33,566 | ₩33,533 | ₩33,533 | 0.00% | 4.8만 |
|---|
| 2026.09.15 | ₩33,586 | ₩33,586 | ₩33,533 | ₩33,533 | -0.16% | 2.2만 |
|---|
| 2026.09.14 | ₩33,519 | ₩33,556 | ₩33,519 | ₩33,533 | +0.04% | 1만 |
|---|
| 2026.09.11 | ₩33,506 | ₩33,586 | ₩33,506 | ₩33,506 | 0.00% | 1.9만 |
|---|
| 2026.09.10 | ₩33,493 | ₩33,533 | ₩33,493 | ₩33,493 | +0.00% | 3.3만 |
|---|
| 2026.09.09 | ₩33,493 | ₩33,546 | ₩33,493 | ₩33,493 | 0.00% | 7.6만 |
|---|
| 2026.09.08 | ₩33,533 | ₩33,560 | ₩33,493 | ₩33,493 | -0.12% | 2만 |
|---|
| 2026.09.04 | ₩33,506 | ₩33,573 | ₩33,493 | ₩33,533 | +0.08% | 1.2만 |
|---|
| 2026.09.03 | ₩33,452 | ₩33,546 | ₩33,452 | ₩33,546 | +0.28% | 5.2만 |
|---|
| 2026.09.02 | ₩33,474 | ₩33,533 | ₩33,466 | ₩33,533 | +0.18% | 6.4만 |
|---|
| 2026.09.01 | ₩33,533 | ₩33,533 | ₩33,425 | ₩33,425 | -0.32% | 5.2만 |
|---|
| 2026.08.31 | ₩33,935 | ₩33,962 | ₩33,895 | ₩33,908 | -0.08% | 9.5천 |
|---|
| 2026.08.28 | ₩33,868 | ₩33,908 | ₩33,868 | ₩33,908 | +0.12% | 9천 |
|---|
| 2026.08.27 | ₩33,922 | ₩33,922 | ₩33,881 | ₩33,881 | -0.12% | 1.6만 |
|---|
| 2026.08.26 | ₩33,868 | ₩33,949 | ₩33,868 | ₩33,868 | 0.00% | 3.4만 |
|---|
| 2026.08.25 | ₩33,935 | ₩33,975 | ₩33,881 | ₩33,881 | -0.16% | 5.8만 |
|---|
| 2026.08.24 | ₩33,868 | ₩33,895 | ₩33,855 | ₩33,895 | +0.08% | 1.3만 |
|---|
| 2026.08.21 | ₩33,841 | ₩33,868 | ₩33,815 | ₩33,868 | +0.08% | 7.8만 |
|---|
| 2026.08.20 | ₩33,814 | ₩33,881 | ₩33,814 | ₩33,814 | 0.00% | 6.5만 |
|---|
| 2026.08.19 | ₩33,881 | ₩33,881 | ₩33,801 | ₩33,801 | -0.24% | 1.4만 |
|---|
| 2026.08.18 | ₩33,747 | ₩33,835 | ₩33,747 | ₩33,806 | +0.17% | 1.4만 |
|---|
| 2026.08.17 | ₩33,835 | ₩33,865 | ₩33,788 | ₩33,801 | -0.10% | 3.2만 |
|---|
| 2026.08.14 | ₩33,801 | ₩33,855 | ₩33,801 | ₩33,801 | 0.00% | 3.5만 |
|---|
| 2026.08.13 | ₩33,774 | ₩33,828 | ₩33,774 | ₩33,788 | +0.04% | 6.1만 |
|---|
| 2026.08.12 | ₩33,774 | ₩33,801 | ₩33,761 | ₩33,774 | 0.00% | 3.4만 |
|---|
| 2026.08.11 | ₩33,774 | ₩33,798 | ₩33,761 | ₩33,782 | +0.02% | 22.4만 |
|---|
| 2026.08.10 | ₩33,781 | ₩33,788 | ₩33,747 | ₩33,747 | -0.10% | 3.6만 |
|---|
| 2026.08.07 | ₩33,761 | ₩33,774 | ₩33,761 | ₩33,774 | +0.04% | 3.9만 |
|---|
| 2026.08.06 | ₩33,750 | ₩33,774 | ₩33,747 | ₩33,747 | -0.01% | 10.5만 |
|---|
| 2026.08.05 | ₩33,747 | ₩33,821 | ₩33,747 | ₩33,747 | 0.00% | 7.8만 |
|---|
| 2026.08.04 | ₩33,734 | ₩33,767 | ₩33,734 | ₩33,761 | +0.08% | 4.2만 |
|---|
| 2026.08.03 | ₩33,721 | ₩33,761 | ₩33,707 | ₩33,747 | +0.08% | 21.6만 |
|---|
| 2026.07.31 | ₩33,747 | ₩33,761 | ₩33,707 | ₩33,707 | -0.12% | 21.5만 |
|---|
| 2026.07.30 | ₩33,707 | ₩33,734 | ₩33,694 | ₩33,734 | +0.08% | 7.2만 |
|---|
| 2026.07.29 | ₩33,761 | ₩33,761 | ₩33,694 | ₩33,707 | -0.16% | 4.3만 |
|---|
| 2026.07.28 | ₩33,680 | ₩33,788 | ₩33,680 | ₩33,721 | +0.12% | 4.1만 |
|---|
| 2026.07.27 | ₩33,696 | ₩33,721 | ₩33,653 | ₩33,680 | -0.05% | 9.3만 |
|---|
| 2026.07.24 | ₩33,726 | ₩33,794 | ₩33,694 | ₩33,694 | -0.10% | 7만 |
|---|
| 2026.07.23 | ₩33,747 | ₩33,747 | ₩33,680 | ₩33,687 | -0.18% | 8.7만 |
|---|
| 2026.07.22 | ₩33,694 | ₩33,747 | ₩33,694 | ₩33,700 | +0.02% | 1.4만 |
|---|
| 2026.07.21 | ₩33,694 | ₩33,714 | ₩33,680 | ₩33,694 | 0.00% | 1.8만 |
|---|
| 2026.07.20 | ₩33,680 | ₩33,747 | ₩33,667 | ₩33,694 | +0.04% | 2.2만 |
|---|
| 2026.07.17 | ₩33,667 | ₩33,707 | ₩33,653 | ₩33,667 | 0.00% | 19.8만 |
|---|
| 2026.07.16 | ₩33,694 | ₩33,734 | ₩33,653 | ₩33,653 | -0.12% | 3.7만 |
|---|
| 2026.07.15 | ₩33,613 | ₩33,734 | ₩33,613 | ₩33,694 | +0.24% | 1.3만 |
|---|
| 2026.07.14 | ₩33,680 | ₩33,734 | ₩33,600 | ₩33,734 | +0.16% | 9.8만 |
|---|
| 2026.07.13 | ₩33,614 | ₩33,687 | ₩33,586 | ₩33,600 | -0.04% | 1.1만 |
|---|
| 2026.07.10 | ₩33,653 | ₩33,707 | ₩33,613 | ₩33,627 | -0.08% | 6.4천 |
|---|
| 2026.07.09 | ₩33,586 | ₩33,613 | ₩33,573 | ₩33,613 | +0.08% | 2.3만 |
|---|
| 2026.07.08 | ₩33,640 | ₩33,734 | ₩33,586 | ₩33,653 | +0.04% | 1.3만 |
|---|
| 2026.07.07 | ₩33,627 | ₩33,647 | ₩33,627 | ₩33,647 | +0.06% | 1.6만 |
|---|
| 2026.07.06 | ₩33,560 | ₩33,667 | ₩33,560 | ₩33,616 | +0.17% | 9.4천 |
|---|
| 2026.07.02 | ₩33,560 | ₩33,560 | ₩33,506 | ₩33,539 | -0.06% | 8.3천 |
|---|
| 2026.07.01 | ₩33,506 | ₩33,557 | ₩33,493 | ₩33,546 | +0.12% | 1.3만 |
|---|
| 2026.06.30 | ₩33,506 | ₩33,546 | ₩33,479 | ₩33,506 | -0.00% | 10.5만 |
|---|
| 2026.06.29 | ₩33,479 | ₩33,546 | ₩33,479 | ₩33,533 | +0.16% | 1.9만 |
|---|
| 2026.06.26 | ₩33,412 | ₩33,564 | ₩33,412 | ₩33,493 | +0.24% | 1.6만 |
|---|
| 2026.06.25 | ₩33,555 | ₩33,586 | ₩33,479 | ₩33,506 | -0.15% | 3.8만 |
|---|
| 2026.06.24 | ₩33,533 | ₩33,573 | ₩33,493 | ₩33,546 | +0.04% | 1.9만 |
|---|
| 2026.06.23 | ₩33,506 | ₩33,546 | ₩33,466 | ₩33,506 | 0.00% | 3.2만 |
|---|
| 2026.06.22 | ₩33,506 | ₩33,586 | ₩33,479 | ₩33,493 | -0.04% | 2.2만 |
|---|
| 2026.06.18 | ₩33,493 | ₩33,586 | ₩33,493 | ₩33,519 | +0.08% | 1.2만 |
|---|
| 2026.06.17 | ₩33,546 | ₩33,586 | ₩33,479 | ₩33,519 | -0.08% | 5만 |
|---|
| 2026.06.16 | ₩33,573 | ₩33,586 | ₩33,546 | ₩33,560 | -0.04% | 9.2천 |
|---|
| 2026.06.15 | ₩33,774 | ₩33,774 | ₩33,467 | ₩33,533 | -0.71% | 1.6만 |
|---|
| 2026.06.12 | ₩33,593 | ₩33,694 | ₩33,063 | ₩33,573 | -0.06% | 1.3만 |
|---|
| 2026.06.11 | ₩33,479 | ₩33,667 | ₩33,439 | ₩33,573 | +0.28% | 1.6만 |
|---|
| 2026.06.10 | ₩33,452 | ₩33,505 | ₩33,439 | ₩33,439 | -0.04% | 1.2만 |
|---|
| 2026.06.09 | ₩33,519 | ₩33,519 | ₩33,399 | ₩33,459 | -0.18% | 3.4만 |
|---|
| 2026.06.08 | ₩33,533 | ₩33,546 | ₩33,425 | ₩33,493 | -0.12% | 2.3만 |
|---|
| 2026.06.05 | ₩33,506 | ₩33,546 | ₩33,439 | ₩33,506 | 0.00% | 1.2만 |
|---|
| 2026.06.04 | ₩33,479 | ₩33,546 | ₩33,466 | ₩33,533 | +0.16% | 1.7만 |
|---|
| 2026.06.03 | ₩33,533 | ₩33,560 | ₩33,446 | ₩33,519 | -0.04% | 4만 |
|---|
| 2026.06.02 | ₩33,586 | ₩33,586 | ₩33,385 | ₩33,452 | -0.40% | 2.1만 |
|---|
| 2026.06.01 | ₩33,533 | ₩33,546 | ₩33,385 | ₩33,546 | +0.04% | 6.7만 |
|---|
| 2026.05.29 | ₩33,895 | ₩33,956 | ₩33,841 | ₩33,855 | -0.12% | 1.5만 |
|---|
| 2026.05.28 | ₩33,868 | ₩33,895 | ₩33,868 | ₩33,895 | +0.08% | 5.2만 |
|---|
| 2026.05.27 | ₩34,029 | ₩34,029 | ₩33,841 | ₩33,881 | -0.44% | 6.2천 |
|---|
| 2026.05.26 | ₩33,895 | ₩33,895 | ₩33,801 | ₩33,855 | -0.12% | 1만 |
|---|
| 2026.05.22 | ₩33,868 | ₩33,935 | ₩33,841 | ₩33,922 | +0.16% | 9.1천 |
|---|
| 2026.05.21 | ₩33,855 | ₩33,868 | ₩33,801 | ₩33,814 | -0.12% | 9.7천 |
|---|
| 2026.05.20 | ₩33,855 | ₩33,875 | ₩33,828 | ₩33,855 | 0.00% | 7.3천 |
|---|
| 2026.05.19 | ₩33,761 | ₩33,868 | ₩33,761 | ₩33,861 | +0.30% | 1.4만 |
|---|
| 2026.05.18 | ₩33,855 | ₩33,855 | ₩33,761 | ₩33,828 | -0.08% | 1.5만 |
|---|
| 2026.05.15 | ₩33,734 | ₩33,774 | ₩33,688 | ₩33,774 | +0.12% | 8.2천 |
|---|
| 2026.05.14 | ₩33,761 | ₩33,795 | ₩33,761 | ₩33,774 | +0.04% | 1.8만 |
|---|
| 2026.05.13 | ₩33,814 | ₩33,814 | ₩33,747 | ₩33,788 | -0.08% | 5.4천 |
|---|
| 2026.05.12 | ₩33,789 | ₩33,814 | ₩33,734 | ₩33,814 | +0.07% | 9.3천 |
|---|
| 2026.05.11 | ₩33,747 | ₩33,801 | ₩33,734 | ₩33,788 | +0.12% | 7.4천 |
|---|
| 2026.05.08 | ₩33,868 | ₩33,868 | ₩33,747 | ₩33,828 | -0.12% | 9.8천 |
|---|
| 2026.05.07 | ₩33,707 | ₩33,801 | ₩33,694 | ₩33,747 | +0.12% | 1.7만 |
|---|
| 2026.05.06 | ₩33,667 | ₩33,779 | ₩33,653 | ₩33,747 | +0.24% | 1.2만 |
|---|
| 2026.05.05 | ₩33,707 | ₩33,721 | ₩33,627 | ₩33,667 | -0.12% | 1.6만 |
|---|
| 2026.05.04 | ₩33,627 | ₩33,707 | ₩33,627 | ₩33,627 | 0.00% | 1.6만 |
|---|
| 2026.05.01 | ₩33,694 | ₩33,694 | ₩33,627 | ₩33,627 | -0.20% | 4.8천 |
|---|
| 2026.04.30 | ₩33,653 | ₩33,667 | ₩33,600 | ₩33,640 | -0.04% | 1.8만 |
|---|
| 2026.04.29 | ₩33,600 | ₩33,667 | ₩33,573 | ₩33,607 | +0.02% | 1.2만 |
|---|
| 2026.04.28 | ₩33,620 | ₩33,667 | ₩33,586 | ₩33,613 | -0.02% | 8.5천 |
|---|
| 2026.04.27 | ₩33,573 | ₩33,667 | ₩33,573 | ₩33,587 | +0.04% | 7.3천 |
|---|
| 2026.04.24 | ₩33,573 | ₩33,667 | ₩33,560 | ₩33,593 | +0.06% | 3.3만 |
|---|
| 2026.04.23 | ₩33,627 | ₩33,627 | ₩33,533 | ₩33,546 | -0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩33,627 | ₩33,627 | ₩33,533 | ₩33,627 | 0.00% | 9.5천 |
|---|
| 2026.04.21 | ₩33,734 | ₩33,734 | ₩33,546 | ₩33,600 | -0.40% | 9.2천 |
|---|
| 2026.04.20 | ₩33,452 | ₩33,620 | ₩33,452 | ₩33,533 | +0.24% | 1.6만 |
|---|
| 2026.04.17 | ₩33,546 | ₩33,566 | ₩33,506 | ₩33,519 | -0.08% | 8천 |
|---|
| 2026.04.16 | ₩33,546 | ₩33,546 | ₩33,493 | ₩33,533 | -0.04% | 2.2만 |
|---|
| 2026.04.15 | ₩33,533 | ₩33,586 | ₩33,479 | ₩33,506 | -0.08% | 1.2만 |
|---|
| 2026.04.14 | ₩33,519 | ₩33,519 | ₩33,385 | ₩33,506 | -0.04% | 2.1만 |
|---|
| 2026.04.13 | ₩33,264 | ₩33,466 | ₩33,264 | ₩33,466 | +0.60% | 1.1만 |
|---|
| 2026.04.10 | ₩33,439 | ₩33,465 | ₩33,278 | ₩33,399 | -0.12% | 1.2만 |
|---|
| 2026.04.09 | ₩33,375 | ₩33,399 | ₩33,278 | ₩33,372 | -0.01% | 1.8만 |
|---|
| 2026.04.08 | ₩33,291 | ₩33,412 | ₩33,291 | ₩33,345 | +0.16% | 0 |
|---|
| 2026.04.07 | ₩33,130 | ₩33,318 | ₩33,130 | ₩33,224 | +0.28% | 2.2만 |
|---|
| 2026.04.06 | ₩33,224 | ₩33,305 | ₩33,130 | ₩33,211 | -0.04% | 3.5만 |
|---|
| 2026.04.02 | ₩33,155 | ₩33,264 | ₩33,130 | ₩33,224 | +0.21% | 1.7만 |
|---|
| 2026.04.01 | ₩33,077 | ₩33,331 | ₩33,063 | ₩33,211 | +0.41% | 3.2만 |
|---|
| 2026.03.31 | ₩33,197 | ₩33,512 | ₩33,023 | ₩33,077 | -0.36% | 6.8만 |
|---|
| 2026.03.30 | ₩33,197 | ₩33,466 | ₩33,171 | ₩33,197 | 0.00% | 2.4만 |
|---|
| 2026.03.27 | ₩33,130 | ₩33,305 | ₩33,117 | ₩33,197 | +0.20% | 2.6만 |
|---|
| 2026.03.26 | ₩33,399 | ₩33,533 | ₩33,130 | ₩33,130 | -0.80% | 4.2만 |
|---|
| 2026.03.25 | ₩33,446 | ₩33,519 | ₩33,399 | ₩33,439 | -0.02% | 8천 |
|---|
| 2026.03.24 | ₩33,399 | ₩33,533 | ₩33,385 | ₩33,425 | +0.08% | 1.1만 |
|---|
| 2026.03.23 | ₩33,332 | ₩33,694 | ₩33,332 | ₩33,439 | +0.32% | 2.6만 |
|---|
| 2026.03.20 | ₩33,372 | ₩33,439 | ₩33,117 | ₩33,251 | -0.36% | 3.2만 |
|---|
| 2026.03.19 | ₩33,372 | ₩33,533 | ₩33,345 | ₩33,439 | +0.20% | 4.5만 |
|---|
| 2026.03.18 | ₩33,691 | ₩33,691 | ₩33,519 | ₩33,519 | -0.51% | 6.5천 |
|---|
| 2026.03.17 | ₩33,633 | ₩33,653 | ₩33,533 | ₩33,560 | -0.22% | 7.1천 |
|---|
| 2026.03.16 | ₩33,577 | ₩33,694 | ₩33,493 | ₩33,533 | -0.13% | 1.7만 |
|---|
| 2026.03.13 | ₩33,727 | ₩33,855 | ₩33,506 | ₩33,560 | -0.50% | 3.4만 |
|---|
| 2026.03.12 | ₩33,553 | ₩33,600 | ₩33,506 | ₩33,586 | +0.10% | 1.5만 |
|---|
| 2026.03.11 | ₩33,513 | ₩33,600 | ₩33,439 | ₩33,491 | -0.06% | 8천 |
|---|
| 2026.03.10 | ₩33,412 | ₩33,600 | ₩33,412 | ₩33,506 | +0.28% | 60 |
|---|
| 2026.03.09 | ₩33,466 | ₩33,600 | ₩33,425 | ₩33,533 | +0.20% | 60 |
|---|
| 2026.03.06 | ₩33,412 | ₩33,519 | ₩33,278 | ₩33,519 | +0.32% | 60 |
|---|
| 2026.03.05 | ₩33,439 | ₩33,506 | ₩33,412 | ₩33,452 | +0.04% | 60 |
|---|
| 2026.03.04 | ₩33,560 | ₩33,613 | ₩33,499 | ₩33,533 | -0.08% | 60 |
|---|
| 2026.03.03 | ₩33,412 | ₩33,586 | ₩33,412 | ₩33,485 | +0.22% | 60 |
|---|
| 2026.03.02 | ₩33,479 | ₩33,653 | ₩33,238 | ₩33,586 | +0.32% | 60 |
|---|
| 2026.02.27 | ₩33,801 | ₩33,989 | ₩33,546 | ₩33,855 | +0.16% | 60 |
|---|
| 2026.02.26 | ₩33,881 | ₩33,989 | ₩33,881 | ₩33,895 | +0.04% | 1.1만 |
|---|
| 2026.02.25 | ₩34,029 | ₩34,029 | ₩33,868 | ₩33,949 | -0.24% | 60 |
|---|
| 2026.02.24 | ₩33,935 | ₩34,016 | ₩33,935 | ₩33,935 | 0.00% | 60 |
|---|
| 2026.02.23 | ₩33,868 | ₩34,029 | ₩33,868 | ₩34,002 | +0.40% | 60 |
|---|
| 2026.02.20 | ₩33,828 | ₩33,942 | ₩33,828 | ₩33,908 | +0.24% | 1.2만 |
|---|
| 2026.02.19 | ₩33,868 | ₩33,922 | ₩33,801 | ₩33,868 | 0.00% | 1.4만 |
|---|
| 2026.02.18 | ₩33,761 | ₩33,935 | ₩33,761 | ₩33,868 | +0.32% | 4.2만 |
|---|
| 2026.02.17 | ₩33,667 | ₩33,788 | ₩33,667 | ₩33,774 | +0.32% | 1.4만 |
|---|
| 2026.02.13 | ₩33,600 | ₩33,721 | ₩33,600 | ₩33,721 | +0.36% | 9천 |
|---|
| 2026.02.12 | ₩33,627 | ₩33,761 | ₩33,600 | ₩33,600 | -0.08% | 8.8천 |
|---|
| 2026.02.11 | ₩33,479 | ₩33,734 | ₩33,479 | ₩33,734 | +0.76% | 2.4만 |
|---|
| 2026.02.10 | ₩33,586 | ₩33,655 | ₩33,479 | ₩33,479 | -0.32% | 5.2만 |
|---|
| 2026.02.09 | ₩33,707 | ₩33,707 | ₩33,586 | ₩33,613 | -0.28% | 4만 |
|---|
| 2026.02.06 | ₩33,667 | ₩33,707 | ₩33,627 | ₩33,694 | +0.08% | 7.8천 |
|---|
| 2026.02.05 | ₩33,721 | ₩33,721 | ₩33,546 | ₩33,600 | -0.36% | 7.8천 |
|---|
| 2026.02.04 | ₩33,546 | ₩33,721 | ₩33,546 | ₩33,694 | +0.44% | 1.6만 |
|---|
| 2026.02.03 | ₩33,640 | ₩33,721 | ₩33,573 | ₩33,653 | +0.04% | 6만 |
|---|
| 2026.02.02 | ₩33,667 | ₩33,680 | ₩33,613 | ₩33,661 | -0.02% | 1만 |
|---|
| 2026.01.30 | ₩33,546 | ₩33,680 | ₩33,546 | ₩33,613 | +0.20% | 1만 |
|---|
| 2026.01.29 | ₩33,600 | ₩33,680 | ₩33,600 | ₩33,627 | +0.08% | 1.9만 |
|---|
| 2026.01.28 | ₩33,600 | ₩33,680 | ₩33,547 | ₩33,627 | +0.08% | 1.7만 |
|---|
| 2026.01.27 | ₩33,560 | ₩33,667 | ₩33,519 | ₩33,533 | -0.08% | 9.5만 |
|---|
| 2026.01.26 | ₩33,586 | ₩33,734 | ₩33,533 | ₩33,640 | +0.16% | 10만 |
|---|
| 2026.01.23 | ₩33,466 | ₩33,600 | ₩33,399 | ₩33,551 | +0.25% | 10.9만 |
|---|
| 2026.01.22 | ₩33,493 | ₩33,533 | ₩33,412 | ₩33,506 | +0.04% | 3.6만 |
|---|
| 2026.01.21 | ₩33,305 | ₩33,506 | ₩33,291 | ₩33,412 | +0.32% | 2.8만 |
|---|
| 2026.01.20 | ₩33,466 | ₩33,506 | ₩33,318 | ₩33,318 | -0.44% | 3.7만 |
|---|
| 2026.01.16 | ₩33,452 | ₩33,519 | ₩33,412 | ₩33,506 | +0.16% | 1.3만 |
|---|
| 2026.01.15 | ₩33,466 | ₩33,479 | ₩33,399 | ₩33,479 | +0.04% | 3.3만 |
|---|
| 2026.01.14 | ₩33,425 | ₩33,431 | ₩33,332 | ₩33,385 | -0.12% | 9.5만 |
|---|
| 2026.01.13 | ₩33,425 | ₩33,425 | ₩33,318 | ₩33,332 | -0.28% | 1.3만 |
|---|
| 2026.01.12 | ₩33,372 | ₩33,466 | ₩33,318 | ₩33,439 | +0.20% | 11.2만 |
|---|
| 2026.01.09 | ₩33,325 | ₩33,385 | ₩33,318 | ₩33,385 | +0.18% | 3.2만 |
|---|
| 2026.01.08 | ₩33,278 | ₩33,358 | ₩33,278 | ₩33,318 | +0.12% | 12.1만 |
|---|
| 2026.01.07 | ₩33,264 | ₩33,345 | ₩33,264 | ₩33,318 | +0.16% | 24.2만 |
|---|
| 2026.01.06 | ₩33,372 | ₩33,372 | ₩33,197 | ₩33,264 | -0.32% | 1.6만 |
|---|
| 2026.01.05 | ₩33,130 | ₩33,351 | ₩33,130 | ₩33,278 | +0.45% | 3.3만 |
|---|
| 2026.01.02 | ₩33,144 | ₩33,264 | ₩33,036 | ₩33,077 | -0.20% | 2.6만 |
|---|
| 2025.12.31 | ₩32,889 | ₩33,130 | ₩32,889 | ₩33,036 | +0.45% | 67.5만 |
|---|
| 2025.12.30 | ₩33,023 | ₩33,184 | ₩32,862 | ₩33,010 | -0.04% | 14.2만 |
|---|
| 2025.12.29 | ₩33,130 | ₩33,318 | ₩32,983 | ₩33,077 | -0.16% | 4.6만 |
|---|
| 2025.12.26 | ₩33,144 | ₩33,332 | ₩33,010 | ₩33,130 | -0.04% | 5만 |
|---|
| 2025.12.24 | ₩33,224 | ₩33,287 | ₩32,996 | ₩33,090 | -0.40% | 3.3만 |
|---|
| 2025.12.23 | ₩33,144 | ₩33,332 | ₩33,144 | ₩33,264 | +0.36% | 6.7만 |
|---|
| 2025.12.22 | ₩33,238 | ₩33,452 | ₩33,197 | ₩33,197 | -0.12% | 5만 |
|---|
| 2025.12.19 | ₩33,238 | ₩33,399 | ₩33,238 | ₩33,291 | +0.16% | 9.6만 |
|---|
| 2025.12.18 | ₩33,211 | ₩33,320 | ₩33,197 | ₩33,305 | +0.28% | 7.1만 |
|---|
| 2025.12.17 | ₩33,197 | ₩33,278 | ₩33,197 | ₩33,227 | +0.09% | 3.8만 |
|---|
| 2025.12.16 | ₩33,090 | ₩33,278 | ₩33,090 | ₩33,278 | +0.57% | 6.3만 |
|---|
| 2025.12.15 | ₩33,238 | ₩33,287 | ₩33,063 | ₩33,171 | -0.20% | 6만 |
|---|
| 2025.12.12 | ₩33,130 | ₩33,318 | ₩33,130 | ₩33,171 | +0.12% | 5.9만 |
|---|
| 2025.12.11 | ₩33,063 | ₩33,372 | ₩33,063 | ₩33,130 | +0.20% | 4.2만 |
|---|
| 2025.12.10 | ₩33,010 | ₩33,291 | ₩33,010 | ₩33,063 | +0.16% | 5.1만 |
|---|
| 2025.12.09 | ₩33,063 | ₩33,305 | ₩33,063 | ₩33,144 | +0.24% | 4.9만 |
|---|
| 2025.12.08 | ₩33,171 | ₩33,385 | ₩33,171 | ₩33,191 | +0.06% | 3.9만 |
|---|
| 2025.12.05 | ₩33,184 | ₩33,291 | ₩33,114 | ₩33,224 | +0.12% | 3.3만 |
|---|
| 2025.12.04 | ₩33,063 | ₩33,372 | ₩33,063 | ₩33,130 | +0.20% | 3.3만 |
|---|
| 2025.12.03 | ₩33,063 | ₩33,238 | ₩33,063 | ₩33,130 | +0.20% | 2.6만 |
|---|
| 2025.12.02 | ₩33,183 | ₩33,238 | ₩33,063 | ₩33,130 | -0.16% | 3만 |
|---|
| 2025.12.01 | ₩33,130 | ₩33,264 | ₩33,130 | ₩33,264 | +0.40% | 1.2만 |
|---|
| 2025.11.28 | ₩33,613 | ₩33,627 | ₩33,479 | ₩33,627 | +0.04% | 9.6천 |
|---|
| 2025.11.26 | ₩33,412 | ₩33,653 | ₩33,412 | ₩33,493 | +0.24% | 6.7천 |
|---|
| 2025.11.25 | ₩33,493 | ₩33,640 | ₩33,425 | ₩33,489 | -0.01% | 1.4만 |
|---|
| 2025.11.24 | ₩33,399 | ₩33,493 | ₩33,385 | ₩33,399 | 0.00% | 8.9천 |
|---|
| 2025.11.21 | ₩33,358 | ₩33,519 | ₩33,358 | ₩33,459 | +0.30% | 1만 |
|---|
| 2025.11.20 | ₩33,412 | ₩33,506 | ₩33,358 | ₩33,399 | -0.04% | 1.9만 |
|---|
| 2025.11.19 | ₩33,399 | ₩33,493 | ₩33,372 | ₩33,452 | +0.16% | 3만 |
|---|
| 2025.11.18 | ₩33,332 | ₩33,533 | ₩33,332 | ₩33,466 | +0.40% | 1.8만 |
|---|
| 2025.11.17 | ₩33,519 | ₩33,519 | ₩33,372 | ₩33,399 | -0.36% | 1.5만 |
|---|
| 2025.11.14 | ₩33,452 | ₩33,493 | ₩33,399 | ₩33,493 | +0.12% | 8.2천 |
|---|
| 2025.11.13 | ₩33,586 | ₩33,586 | ₩33,345 | ₩33,452 | -0.40% | 1.8만 |
|---|
| 2025.11.12 | ₩33,452 | ₩33,600 | ₩33,439 | ₩33,519 | +0.20% | 9.7천 |
|---|
| 2025.11.11 | ₩33,412 | ₩33,616 | ₩33,412 | ₩33,429 | +0.05% | 9.4천 |
|---|
| 2025.11.10 | ₩33,533 | ₩33,604 | ₩33,412 | ₩33,412 | -0.36% | 1.7만 |
|---|
| 2025.11.07 | ₩33,586 | ₩33,600 | ₩33,425 | ₩33,452 | -0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩33,533 | ₩33,586 | ₩33,412 | ₩33,586 | +0.16% | 3.1만 |
|---|
| 2025.11.05 | ₩33,425 | ₩33,586 | ₩33,425 | ₩33,533 | +0.32% | 1.2만 |
|---|
| 2025.11.04 | ₩33,412 | ₩33,545 | ₩33,412 | ₩33,425 | +0.04% | 1.7만 |
|---|
| 2025.11.03 | ₩33,600 | ₩33,600 | ₩33,425 | ₩33,466 | -0.40% | 1.2만 |
|---|
| 2025.10.31 | ₩33,425 | ₩33,606 | ₩33,425 | ₩33,560 | +0.40% | 2.4만 |
|---|
| 2025.10.30 | ₩33,640 | ₩33,640 | ₩33,412 | ₩33,412 | -0.68% | 3.7만 |
|---|
| 2025.10.29 | ₩33,506 | ₩33,720 | ₩33,466 | ₩33,600 | +0.28% | 4.2만 |
|---|
| 2025.10.28 | ₩33,506 | ₩33,506 | ₩33,425 | ₩33,506 | 0.00% | 1.2만 |
|---|
| 2025.10.27 | ₩33,519 | ₩33,519 | ₩33,345 | ₩33,385 | -0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩33,412 | ₩33,519 | ₩33,278 | ₩33,425 | +0.04% | 9.1천 |
|---|
| 2025.10.23 | ₩33,385 | ₩33,533 | ₩33,291 | ₩33,428 | +0.13% | 1.6만 |
|---|
| 2025.10.22 | ₩33,379 | ₩33,506 | ₩33,291 | ₩33,499 | +0.36% | 1.8만 |
|---|
| 2025.10.21 | ₩33,348 | ₩33,627 | ₩33,348 | ₩33,466 | +0.35% | 1.8만 |
|---|
| 2025.10.20 | ₩33,023 | ₩33,425 | ₩33,023 | ₩33,345 | +0.97% | 1.3만 |
|---|
| 2025.10.17 | ₩33,345 | ₩33,425 | ₩33,197 | ₩33,358 | +0.04% | 3.1만 |
|---|
| 2025.10.16 | ₩33,412 | ₩33,425 | ₩33,197 | ₩33,278 | -0.40% | 2.7만 |
|---|
| 2025.10.15 | ₩33,412 | ₩33,412 | ₩33,291 | ₩33,399 | -0.04% | 1.1만 |
|---|
| 2025.10.14 | ₩33,197 | ₩33,452 | ₩33,197 | ₩33,278 | +0.24% | 6.5천 |
|---|
| 2025.10.13 | ₩33,318 | ₩33,399 | ₩33,197 | ₩33,307 | -0.03% | 9천 |
|---|
| 2025.10.10 | ₩33,452 | ₩33,452 | ₩33,130 | ₩33,211 | -0.72% | 1.5만 |
|---|
