시장 데이터를 불러오는 중
M&T Bank Corporation Depositary Shares each representing a 1/400th ownership interest in a share of Perpetual 7.500% Non-Cumulative Preferred Stock, Series J · MTB-PJ · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,737 | ₩33,925 | ₩33,710 | ₩33,737 | 0.00% | 5.6만 |
| 2026.10.08 | ₩33,630 | ₩33,898 | ₩33,523 | ₩33,737 | +0.32% | 9.6만 |
| 2026.10.07 | ₩33,657 | ₩33,762 | ₩33,590 | ₩33,643 | -0.04% | 7.4만 |
| 2026.10.06 | ₩33,791 | ₩33,991 | ₩33,630 | ₩33,831 | +0.12% | 6.9만 |
| 2026.10.05 | ₩33,791 | ₩33,978 | ₩33,750 | ₩33,844 | +0.16% | 6.7만 |
| 2026.10.02 | ₩33,791 | ₩34,193 | ₩33,705 | ₩33,952 | +0.48% | 6.8만 |
| 2026.10.01 | ₩33,563 | ₩33,925 | ₩33,563 | ₩33,791 | +0.68% | 8.2만 |
| 2026.09.30 | ₩33,724 | ₩33,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,576 |
| -0.44% |
| 27.9만 |
| 2026.09.29 | ₩33,831 | ₩33,925 | ₩33,672 | ₩33,764 | -0.20% | 5.3만 |
|---|
| 2026.09.28 | ₩34,112 | ₩34,180 | ₩33,683 | ₩33,831 | -0.83% | 9.6만 |
|---|
| 2026.09.25 | ₩34,126 | ₩34,166 | ₩33,925 | ₩34,032 | -0.28% | 5.7만 |
|---|
| 2026.09.24 | ₩33,992 | ₩34,193 | ₩33,885 | ₩34,045 | +0.16% | 13만 |
|---|
| 2026.09.23 | ₩34,206 | ₩34,354 | ₩33,938 | ₩34,019 | -0.55% | 10만 |
|---|
| 2026.09.22 | ₩34,381 | ₩34,555 | ₩34,206 | ₩34,220 | -0.47% | 4.5만 |
|---|
| 2026.09.21 | ₩34,448 | ₩34,448 | ₩34,233 | ₩34,354 | -0.27% | 4.9만 |
|---|
| 2026.09.18 | ₩34,407 | ₩34,595 | ₩34,394 | ₩34,403 | -0.01% | 4.3만 |
|---|
| 2026.09.17 | ₩34,582 | ₩34,783 | ₩34,421 | ₩34,475 | -0.31% | 5.9만 |
|---|
| 2026.09.16 | ₩34,206 | ₩34,810 | ₩34,206 | ₩34,729 | +1.53% | 15.9만 |
|---|
| 2026.09.15 | ₩34,354 | ₩34,371 | ₩34,137 | ₩34,193 | -0.47% | 15.2만 |
|---|
| 2026.09.14 | ₩34,287 | ₩34,756 | ₩34,099 | ₩34,193 | -0.27% | 13.3만 |
|---|
| 2026.09.11 | ₩34,394 | ₩34,568 | ₩34,233 | ₩34,287 | -0.31% | 5만 |
|---|
| 2026.09.10 | ₩34,595 | ₩34,649 | ₩34,381 | ₩34,381 | -0.62% | 4.9만 |
|---|
| 2026.09.09 | ₩34,796 | ₩34,944 | ₩34,609 | ₩34,609 | -0.54% | 7.8만 |
|---|
| 2026.09.08 | ₩34,796 | ₩34,997 | ₩34,729 | ₩34,796 | 0.00% | 2.5만 |
|---|
| 2026.09.04 | ₩34,877 | ₩35,051 | ₩34,702 | ₩34,770 | -0.31% | 2.4만 |
|---|
| 2026.09.03 | ₩34,944 | ₩35,078 | ₩34,866 | ₩34,877 | -0.19% | 2.3만 |
|---|
| 2026.09.02 | ₩35,292 | ₩35,292 | ₩34,877 | ₩34,890 | -1.14% | 7만 |
|---|
| 2026.09.01 | ₩35,440 | ₩35,534 | ₩35,158 | ₩35,199 | -0.68% | 15.7만 |
|---|
| 2026.08.31 | ₩35,869 | ₩36,110 | ₩35,658 | ₩35,936 | +0.19% | 4.4만 |
|---|
| 2026.08.28 | ₩36,097 | ₩36,097 | ₩35,554 | ₩35,909 | -0.52% | 4만 |
|---|
| 2026.08.27 | ₩35,909 | ₩36,003 | ₩35,601 | ₩35,990 | +0.22% | 5.3만 |
|---|
| 2026.08.26 | ₩35,869 | ₩36,017 | ₩35,775 | ₩35,775 | -0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩35,869 | ₩36,097 | ₩35,777 | ₩35,909 | +0.11% | 8만 |
|---|
| 2026.08.24 | ₩35,574 | ₩35,882 | ₩35,481 | ₩35,762 | +0.53% | 2.7만 |
|---|
| 2026.08.21 | ₩35,641 | ₩35,641 | ₩35,467 | ₩35,494 | -0.41% | 3만 |
|---|
| 2026.08.20 | ₩35,655 | ₩35,655 | ₩35,453 | ₩35,561 | -0.26% | 3.8만 |
|---|
| 2026.08.19 | ₩35,708 | ₩35,774 | ₩35,574 | ₩35,655 | -0.15% | 3.7만 |
|---|
| 2026.08.18 | ₩35,494 | ₩35,641 | ₩35,453 | ₩35,587 | +0.26% | 2.4만 |
|---|
| 2026.08.17 | ₩35,547 | ₩35,574 | ₩35,420 | ₩35,500 | -0.13% | 3.3만 |
|---|
| 2026.08.14 | ₩35,547 | ₩35,601 | ₩35,432 | ₩35,547 | 0.00% | 2.1만 |
|---|
| 2026.08.13 | ₩35,534 | ₩35,614 | ₩35,440 | ₩35,520 | -0.04% | 3.5만 |
|---|
| 2026.08.12 | ₩35,427 | ₩35,507 | ₩35,346 | ₩35,413 | -0.04% | 3.6만 |
|---|
| 2026.08.11 | ₩35,507 | ₩35,547 | ₩35,346 | ₩35,413 | -0.26% | 2.3만 |
|---|
| 2026.08.10 | ₩35,427 | ₩35,601 | ₩35,266 | ₩35,480 | +0.15% | 8.9만 |
|---|
| 2026.08.07 | ₩35,212 | ₩35,574 | ₩35,172 | ₩35,373 | +0.46% | 5.5만 |
|---|
| 2026.08.06 | ₩35,078 | ₩35,185 | ₩35,024 | ₩35,158 | +0.23% | 5.7만 |
|---|
| 2026.08.05 | ₩35,225 | ₩35,239 | ₩35,024 | ₩35,024 | -0.57% | 2.9만 |
|---|
| 2026.08.04 | ₩35,212 | ₩35,252 | ₩35,091 | ₩35,153 | -0.17% | 3.9만 |
|---|
| 2026.08.03 | ₩35,172 | ₩35,252 | ₩35,103 | ₩35,145 | -0.08% | 2만 |
|---|
| 2026.07.31 | ₩35,212 | ₩35,279 | ₩35,004 | ₩35,065 | -0.42% | 8.6만 |
|---|
| 2026.07.30 | ₩34,917 | ₩35,225 | ₩34,770 | ₩35,225 | +0.88% | 5.6만 |
|---|
| 2026.07.29 | ₩34,863 | ₩34,924 | ₩34,756 | ₩34,917 | +0.15% | 4.3만 |
|---|
| 2026.07.28 | ₩34,837 | ₩34,984 | ₩34,823 | ₩34,863 | +0.08% | 3.3만 |
|---|
| 2026.07.27 | ₩34,971 | ₩34,971 | ₩34,823 | ₩34,863 | -0.31% | 2.9만 |
|---|
| 2026.07.24 | ₩34,971 | ₩34,971 | ₩34,823 | ₩34,837 | -0.38% | 2만 |
|---|
| 2026.07.23 | ₩34,904 | ₩34,930 | ₩34,823 | ₩34,843 | -0.17% | 2.8만 |
|---|
| 2026.07.22 | ₩34,984 | ₩35,091 | ₩34,904 | ₩34,957 | -0.08% | 1.9만 |
|---|
| 2026.07.21 | ₩35,065 | ₩35,105 | ₩34,937 | ₩34,944 | -0.34% | 3.1만 |
|---|
| 2026.07.20 | ₩35,038 | ₩35,132 | ₩34,997 | ₩35,011 | -0.08% | 4.7만 |
|---|
| 2026.07.17 | ₩34,850 | ₩35,011 | ₩34,743 | ₩35,011 | +0.46% | 5.7만 |
|---|
| 2026.07.16 | ₩35,091 | ₩35,091 | ₩34,756 | ₩34,796 | -0.84% | 11.1만 |
|---|
| 2026.07.15 | ₩35,118 | ₩35,199 | ₩34,997 | ₩35,091 | -0.08% | 5.2만 |
|---|
| 2026.07.14 | ₩34,997 | ₩35,118 | ₩34,944 | ₩34,997 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩34,984 | ₩34,997 | ₩34,930 | ₩34,997 | +0.04% | 3만 |
|---|
| 2026.07.10 | ₩35,024 | ₩35,024 | ₩34,944 | ₩34,971 | -0.15% | 1.7만 |
|---|
| 2026.07.09 | ₩34,984 | ₩35,038 | ₩34,944 | ₩34,944 | -0.11% | 1.9만 |
|---|
| 2026.07.08 | ₩34,997 | ₩35,105 | ₩34,877 | ₩34,917 | -0.23% | 4.8만 |
|---|
| 2026.07.07 | ₩35,051 | ₩35,132 | ₩34,863 | ₩34,944 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩34,904 | ₩35,065 | ₩34,823 | ₩34,957 | +0.15% | 3.3만 |
|---|
| 2026.07.02 | ₩34,930 | ₩34,971 | ₩34,796 | ₩34,823 | -0.31% | 1.6만 |
|---|
| 2026.07.01 | ₩34,837 | ₩34,957 | ₩34,702 | ₩34,823 | -0.04% | 2.5만 |
|---|
| 2026.06.30 | ₩34,702 | ₩34,917 | ₩34,582 | ₩34,863 | +0.46% | 36.6만 |
|---|
| 2026.06.29 | ₩34,649 | ₩34,796 | ₩34,501 | ₩34,609 | -0.12% | 8.6만 |
|---|
| 2026.06.26 | ₩34,595 | ₩34,662 | ₩34,488 | ₩34,568 | -0.08% | 4.5만 |
|---|
| 2026.06.25 | ₩34,756 | ₩34,837 | ₩34,595 | ₩34,662 | -0.27% | 3.4만 |
|---|
| 2026.06.24 | ₩34,756 | ₩34,863 | ₩34,609 | ₩34,649 | -0.31% | 6.2만 |
|---|
| 2026.06.23 | ₩34,702 | ₩34,835 | ₩34,595 | ₩34,676 | -0.08% | 3만 |
|---|
| 2026.06.22 | ₩35,038 | ₩35,038 | ₩34,609 | ₩34,716 | -0.92% | 6.1만 |
|---|
| 2026.06.18 | ₩34,904 | ₩35,051 | ₩34,877 | ₩34,957 | +0.15% | 5.4만 |
|---|
| 2026.06.17 | ₩34,917 | ₩34,984 | ₩34,729 | ₩34,904 | -0.04% | 5.8만 |
|---|
| 2026.06.16 | ₩34,823 | ₩34,971 | ₩34,716 | ₩34,756 | -0.19% | 4.9만 |
|---|
| 2026.06.15 | ₩34,783 | ₩34,863 | ₩34,609 | ₩34,729 | -0.15% | 5.9만 |
|---|
| 2026.06.12 | ₩34,662 | ₩34,769 | ₩34,542 | ₩34,625 | -0.11% | 4.1만 |
|---|
| 2026.06.11 | ₩34,542 | ₩34,743 | ₩34,528 | ₩34,568 | +0.08% | 5만 |
|---|
| 2026.06.10 | ₩34,783 | ₩34,796 | ₩34,515 | ₩34,555 | -0.66% | 6.5만 |
|---|
| 2026.06.09 | ₩34,689 | ₩34,796 | ₩34,595 | ₩34,709 | +0.06% | 4.4만 |
|---|
| 2026.06.08 | ₩34,783 | ₩34,783 | ₩34,595 | ₩34,689 | -0.27% | 3만 |
|---|
| 2026.06.05 | ₩34,756 | ₩34,850 | ₩34,609 | ₩34,662 | -0.27% | 4.4만 |
|---|
| 2026.06.04 | ₩34,917 | ₩34,946 | ₩34,716 | ₩34,783 | -0.38% | 3.3만 |
|---|
| 2026.06.03 | ₩34,944 | ₩34,944 | ₩34,649 | ₩34,837 | -0.31% | 4.9만 |
|---|
| 2026.06.02 | ₩34,743 | ₩34,957 | ₩34,649 | ₩34,957 | +0.62% | 4.8만 |
|---|
| 2026.06.01 | ₩34,622 | ₩34,863 | ₩34,589 | ₩34,823 | +0.58% | 5.5만 |
|---|
| 2026.05.29 | ₩35,266 | ₩35,413 | ₩35,199 | ₩35,199 | -0.19% | 6.5만 |
|---|
| 2026.05.28 | ₩35,266 | ₩35,292 | ₩35,172 | ₩35,266 | 0.00% | 3.9만 |
|---|
| 2026.05.27 | ₩35,199 | ₩35,286 | ₩35,111 | ₩35,266 | +0.19% | 4.7만 |
|---|
| 2026.05.26 | ₩35,158 | ₩35,158 | ₩34,994 | ₩35,118 | -0.11% | 2.9만 |
|---|
| 2026.05.22 | ₩35,145 | ₩35,145 | ₩34,930 | ₩35,065 | -0.23% | 3.3만 |
|---|
| 2026.05.21 | ₩35,078 | ₩35,118 | ₩34,810 | ₩35,091 | +0.04% | 8.9만 |
|---|
| 2026.05.20 | ₩35,132 | ₩35,199 | ₩34,924 | ₩35,199 | +0.19% | 3.1만 |
|---|
| 2026.05.19 | ₩35,306 | ₩35,306 | ₩34,917 | ₩35,065 | -0.68% | 12만 |
|---|
| 2026.05.18 | ₩35,628 | ₩35,651 | ₩35,319 | ₩35,413 | -0.60% | 4.9만 |
|---|
| 2026.05.15 | ₩35,641 | ₩35,735 | ₩35,373 | ₩35,413 | -0.64% | 3만 |
|---|
| 2026.05.14 | ₩35,882 | ₩36,030 | ₩35,735 | ₩35,775 | -0.30% | 4.4만 |
|---|
| 2026.05.13 | ₩35,842 | ₩36,003 | ₩35,802 | ₩35,882 | +0.11% | 3.9만 |
|---|
| 2026.05.12 | ₩35,963 | ₩36,030 | ₩35,802 | ₩35,882 | -0.22% | 3.8만 |
|---|
| 2026.05.11 | ₩35,909 | ₩36,017 | ₩35,775 | ₩35,963 | +0.15% | 4.1만 |
|---|
| 2026.05.08 | ₩35,896 | ₩35,923 | ₩35,735 | ₩35,896 | 0.00% | 1.6만 |
|---|
| 2026.05.07 | ₩35,829 | ₩35,895 | ₩35,534 | ₩35,802 | -0.07% | 1.8만 |
|---|
| 2026.05.06 | ₩35,668 | ₩35,842 | ₩35,601 | ₩35,748 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩35,601 | ₩35,774 | ₩35,534 | ₩35,574 | -0.08% | 3.1만 |
|---|
| 2026.05.04 | ₩35,735 | ₩35,762 | ₩35,547 | ₩35,601 | -0.38% | 2.4만 |
|---|
| 2026.05.01 | ₩35,547 | ₩35,802 | ₩35,526 | ₩35,695 | +0.41% | 1.8만 |
|---|
| 2026.04.30 | ₩35,440 | ₩35,789 | ₩35,360 | ₩35,655 | +0.61% | 7.8만 |
|---|
| 2026.04.29 | ₩35,494 | ₩35,547 | ₩35,306 | ₩35,360 | -0.38% | 3만 |
|---|
| 2026.04.28 | ₩35,534 | ₩35,601 | ₩35,279 | ₩35,386 | -0.42% | 1.9만 |
|---|
| 2026.04.27 | ₩35,520 | ₩35,601 | ₩35,400 | ₩35,467 | -0.15% | 3.3만 |
|---|
| 2026.04.24 | ₩35,480 | ₩35,628 | ₩35,410 | ₩35,427 | -0.15% | 3.1만 |
|---|
| 2026.04.23 | ₩35,494 | ₩35,614 | ₩35,400 | ₩35,413 | -0.23% | 2만 |
|---|
| 2026.04.22 | ₩35,306 | ₩35,451 | ₩35,132 | ₩35,413 | +0.30% | 1.5만 |
|---|
| 2026.04.21 | ₩35,346 | ₩35,467 | ₩35,158 | ₩35,158 | -0.53% | 2.7만 |
|---|
| 2026.04.20 | ₩35,346 | ₩35,547 | ₩35,252 | ₩35,360 | +0.04% | 4.7만 |
|---|
| 2026.04.17 | ₩35,400 | ₩35,567 | ₩35,307 | ₩35,346 | -0.15% | 3.4만 |
|---|
| 2026.04.16 | ₩35,574 | ₩35,708 | ₩35,279 | ₩35,279 | -0.83% | 4.2만 |
|---|
| 2026.04.15 | ₩35,534 | ₩35,829 | ₩35,534 | ₩35,637 | +0.29% | 4.9만 |
|---|
| 2026.04.14 | ₩35,065 | ₩35,534 | ₩35,065 | ₩35,467 | +1.15% | 4.6만 |
|---|
| 2026.04.13 | ₩34,877 | ₩35,306 | ₩34,877 | ₩35,024 | +0.42% | 9.8만 |
|---|
| 2026.04.10 | ₩34,957 | ₩35,065 | ₩34,910 | ₩34,930 | -0.08% | 3.5만 |
|---|
| 2026.04.09 | ₩34,770 | ₩34,944 | ₩34,729 | ₩34,930 | +0.46% | 8만 |
|---|
| 2026.04.08 | ₩34,957 | ₩34,957 | ₩34,743 | ₩34,756 | -0.58% | 0 |
|---|
| 2026.04.07 | ₩34,676 | ₩34,676 | ₩34,394 | ₩34,662 | -0.04% | 5.6만 |
|---|
| 2026.04.06 | ₩34,756 | ₩34,783 | ₩34,662 | ₩34,676 | -0.23% | 5.1만 |
|---|
| 2026.04.02 | ₩34,488 | ₩34,729 | ₩34,421 | ₩34,662 | +0.51% | 5.9만 |
|---|
| 2026.04.01 | ₩34,475 | ₩35,091 | ₩34,421 | ₩34,461 | -0.04% | 3.7만 |
|---|
| 2026.03.31 | ₩34,367 | ₩34,528 | ₩34,260 | ₩34,367 | 0.00% | 24.5만 |
|---|
| 2026.03.30 | ₩34,434 | ₩34,595 | ₩34,273 | ₩34,314 | -0.35% | 3만 |
|---|
| 2026.03.27 | ₩34,340 | ₩34,662 | ₩34,273 | ₩34,354 | +0.04% | 3.8만 |
|---|
| 2026.03.26 | ₩34,488 | ₩34,635 | ₩34,220 | ₩34,287 | -0.58% | 4.5만 |
|---|
| 2026.03.25 | ₩34,595 | ₩34,729 | ₩34,461 | ₩34,608 | +0.04% | 3.9만 |
|---|
| 2026.03.24 | ₩34,488 | ₩34,582 | ₩34,287 | ₩34,407 | -0.23% | 3.5만 |
|---|
| 2026.03.23 | ₩34,594 | ₩34,620 | ₩34,233 | ₩34,488 | -0.31% | 4.8만 |
|---|
| 2026.03.20 | ₩34,662 | ₩34,823 | ₩34,193 | ₩34,220 | -1.28% | 5.6만 |
|---|
| 2026.03.19 | ₩34,635 | ₩34,884 | ₩34,635 | ₩34,837 | +0.58% | 3.3만 |
|---|
| 2026.03.18 | ₩34,984 | ₩34,984 | ₩34,756 | ₩34,810 | -0.50% | 4.5만 |
|---|
| 2026.03.17 | ₩35,132 | ₩35,333 | ₩34,957 | ₩34,957 | -0.50% | 4.5만 |
|---|
| 2026.03.16 | ₩35,219 | ₩35,386 | ₩35,065 | ₩35,145 | -0.21% | 5.9만 |
|---|
| 2026.03.13 | ₩35,292 | ₩35,400 | ₩35,065 | ₩35,065 | -0.65% | 2.5만 |
|---|
| 2026.03.12 | ₩35,467 | ₩35,467 | ₩34,997 | ₩35,065 | -1.13% | 2.8만 |
|---|
| 2026.03.11 | ₩35,373 | ₩35,453 | ₩35,145 | ₩35,185 | -0.53% | 2.6만 |
|---|
| 2026.03.10 | ₩35,252 | ₩35,373 | ₩35,193 | ₩35,292 | +0.11% | 826 |
|---|
| 2026.03.09 | ₩35,252 | ₩35,373 | ₩35,193 | ₩35,292 | +0.11% | 1 |
|---|
| 2026.03.06 | ₩35,266 | ₩35,494 | ₩35,038 | ₩35,413 | +0.42% | 1 |
|---|
| 2026.03.05 | ₩35,400 | ₩35,467 | ₩35,292 | ₩35,319 | -0.23% | 1 |
|---|
| 2026.03.04 | ₩35,520 | ₩35,561 | ₩35,386 | ₩35,447 | -0.21% | 1 |
|---|
| 2026.03.03 | ₩35,453 | ₩35,494 | ₩35,279 | ₩35,494 | +0.11% | 1 |
|---|
| 2026.03.02 | ₩35,453 | ₩35,574 | ₩35,386 | ₩35,520 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩35,963 | ₩36,003 | ₩35,628 | ₩36,003 | +0.11% | 1 |
|---|
| 2026.02.26 | ₩36,030 | ₩36,084 | ₩35,976 | ₩36,017 | -0.04% | 3.4만 |
|---|
| 2026.02.25 | ₩36,057 | ₩36,079 | ₩35,950 | ₩36,030 | -0.07% | 1 |
|---|
| 2026.02.24 | ₩36,084 | ₩36,164 | ₩35,983 | ₩35,990 | -0.26% | 1 |
|---|
| 2026.02.23 | ₩36,124 | ₩36,245 | ₩36,070 | ₩36,070 | -0.15% | 1 |
|---|
| 2026.02.20 | ₩36,137 | ₩36,177 | ₩36,010 | ₩36,030 | -0.30% | 1.8만 |
|---|
| 2026.02.19 | ₩36,084 | ₩36,164 | ₩36,003 | ₩36,070 | -0.04% | 2.8만 |
|---|
| 2026.02.18 | ₩36,191 | ₩36,204 | ₩36,017 | ₩36,097 | -0.26% | 4.4만 |
|---|
| 2026.02.17 | ₩36,191 | ₩36,245 | ₩36,003 | ₩36,177 | -0.04% | 4.4만 |
|---|
| 2026.02.13 | ₩36,084 | ₩36,312 | ₩35,990 | ₩36,043 | -0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩36,164 | ₩36,238 | ₩35,990 | ₩35,990 | -0.48% | 4.1만 |
|---|
| 2026.02.11 | ₩36,151 | ₩36,204 | ₩36,057 | ₩36,124 | -0.07% | 3.2만 |
|---|
| 2026.02.10 | ₩36,191 | ₩36,204 | ₩36,043 | ₩36,070 | -0.33% | 3.9만 |
|---|
| 2026.02.09 | ₩36,043 | ₩36,204 | ₩35,976 | ₩36,124 | +0.22% | 6.1만 |
|---|
| 2026.02.06 | ₩36,097 | ₩36,097 | ₩35,909 | ₩35,976 | -0.33% | 2.2만 |
|---|
| 2026.02.05 | ₩36,030 | ₩36,073 | ₩35,909 | ₩36,057 | +0.07% | 6.3만 |
|---|
| 2026.02.04 | ₩35,936 | ₩36,097 | ₩35,789 | ₩36,043 | +0.30% | 4.8만 |
|---|
| 2026.02.03 | ₩36,057 | ₩36,070 | ₩35,775 | ₩35,923 | -0.37% | 4.7만 |
|---|
| 2026.02.02 | ₩36,057 | ₩36,110 | ₩35,936 | ₩36,017 | -0.11% | 4.7만 |
|---|
| 2026.01.30 | ₩35,923 | ₩36,110 | ₩35,842 | ₩36,030 | +0.30% | 13.1만 |
|---|
| 2026.01.29 | ₩35,882 | ₩35,936 | ₩35,815 | ₩35,869 | -0.04% | 2만 |
|---|
| 2026.01.28 | ₩35,923 | ₩35,963 | ₩35,735 | ₩35,882 | -0.11% | 4.3만 |
|---|
| 2026.01.27 | ₩35,963 | ₩35,963 | ₩35,815 | ₩35,882 | -0.22% | 2.7만 |
|---|
| 2026.01.26 | ₩36,003 | ₩36,030 | ₩35,896 | ₩35,896 | -0.30% | 2.8만 |
|---|
| 2026.01.23 | ₩36,070 | ₩36,070 | ₩35,869 | ₩35,950 | -0.33% | 4.4만 |
|---|
| 2026.01.22 | ₩36,003 | ₩36,057 | ₩35,895 | ₩35,976 | -0.07% | 6만 |
|---|
| 2026.01.21 | ₩35,655 | ₩36,137 | ₩35,561 | ₩35,990 | +0.94% | 15.3만 |
|---|
| 2026.01.20 | ₩35,480 | ₩35,762 | ₩35,480 | ₩35,587 | +0.30% | 9.3만 |
|---|
| 2026.01.16 | ₩35,708 | ₩35,708 | ₩35,494 | ₩35,587 | -0.34% | 5.1만 |
|---|
| 2026.01.15 | ₩35,708 | ₩35,788 | ₩35,587 | ₩35,655 | -0.15% | 3.6만 |
|---|
| 2026.01.14 | ₩35,628 | ₩35,656 | ₩35,494 | ₩35,587 | -0.11% | 2.5만 |
|---|
| 2026.01.13 | ₩35,681 | ₩35,681 | ₩35,574 | ₩35,574 | -0.30% | 3.1만 |
|---|
| 2026.01.12 | ₩35,614 | ₩35,681 | ₩35,504 | ₩35,587 | -0.08% | 3.6만 |
|---|
| 2026.01.09 | ₩35,735 | ₩35,788 | ₩35,507 | ₩35,655 | -0.23% | 3.8만 |
|---|
| 2026.01.08 | ₩35,802 | ₩35,869 | ₩35,655 | ₩35,655 | -0.41% | 1.9만 |
|---|
| 2026.01.07 | ₩35,869 | ₩35,869 | ₩35,695 | ₩35,775 | -0.26% | 3.1만 |
|---|
| 2026.01.06 | ₩35,815 | ₩35,815 | ₩35,641 | ₩35,789 | -0.07% | 3.6만 |
|---|
| 2026.01.05 | ₩35,628 | ₩35,990 | ₩35,601 | ₩35,748 | +0.34% | 3.9만 |
|---|
| 2026.01.02 | ₩35,668 | ₩35,829 | ₩35,507 | ₩35,695 | +0.08% | 3.5만 |
|---|
| 2025.12.31 | ₩35,882 | ₩35,882 | ₩35,547 | ₩35,601 | -0.78% | 6.7만 |
|---|
| 2025.12.30 | ₩35,789 | ₩35,923 | ₩35,614 | ₩35,789 | 0.00% | 3.5만 |
|---|
| 2025.12.29 | ₩35,708 | ₩35,909 | ₩35,628 | ₩35,722 | +0.04% | 4.1만 |
|---|
| 2025.12.26 | ₩35,929 | ₩36,030 | ₩35,708 | ₩35,708 | -0.62% | 5.1만 |
|---|
| 2025.12.24 | ₩35,842 | ₩36,030 | ₩35,829 | ₩35,856 | +0.04% | 1.9만 |
|---|
| 2025.12.23 | ₩35,990 | ₩36,006 | ₩35,842 | ₩35,842 | -0.41% | 5.8만 |
|---|
| 2025.12.22 | ₩35,923 | ₩36,057 | ₩35,815 | ₩35,923 | 0.00% | 8.4만 |
|---|
| 2025.12.19 | ₩35,789 | ₩35,923 | ₩35,695 | ₩35,923 | +0.37% | 3.6만 |
|---|
| 2025.12.18 | ₩35,534 | ₩35,789 | ₩35,494 | ₩35,789 | +0.72% | 4.3만 |
|---|
| 2025.12.17 | ₩35,587 | ₩35,655 | ₩35,480 | ₩35,534 | -0.15% | 6.9만 |
|---|
| 2025.12.16 | ₩35,279 | ₩35,587 | ₩35,213 | ₩35,587 | +0.87% | 4.6만 |
|---|
| 2025.12.15 | ₩35,400 | ₩35,520 | ₩35,213 | ₩35,333 | -0.19% | 4만 |
|---|
| 2025.12.12 | ₩35,279 | ₩35,534 | ₩35,266 | ₩35,279 | 0.00% | 3.5만 |
|---|
| 2025.12.11 | ₩35,306 | ₩35,520 | ₩35,292 | ₩35,413 | +0.30% | 1.9만 |
|---|
| 2025.12.10 | ₩35,400 | ₩35,520 | ₩35,199 | ₩35,292 | -0.30% | 4.2만 |
|---|
| 2025.12.09 | ₩35,453 | ₩35,534 | ₩35,358 | ₩35,413 | -0.11% | 3.1만 |
|---|
| 2025.12.08 | ₩35,440 | ₩35,507 | ₩35,155 | ₩35,373 | -0.19% | 2.6만 |
|---|
| 2025.12.05 | ₩35,252 | ₩35,440 | ₩35,252 | ₩35,386 | +0.38% | 3만 |
|---|
| 2025.12.04 | ₩35,292 | ₩35,386 | ₩35,118 | ₩35,319 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩35,132 | ₩35,400 | ₩35,132 | ₩35,292 | +0.46% | 5.1만 |
|---|
| 2025.12.02 | ₩35,319 | ₩35,413 | ₩35,065 | ₩35,132 | -0.53% | 6.7만 |
|---|
| 2025.12.01 | ₩35,252 | ₩35,252 | ₩35,024 | ₩35,172 | -0.23% | 2.7만 |
|---|
| 2025.11.28 | ₩35,896 | ₩35,923 | ₩35,722 | ₩35,722 | -0.49% | 2.3만 |
|---|
| 2025.11.26 | ₩35,963 | ₩36,030 | ₩35,856 | ₩35,896 | -0.19% | 2.2만 |
|---|
| 2025.11.25 | ₩35,909 | ₩35,933 | ₩35,480 | ₩35,909 | 0.00% | 2만 |
|---|
| 2025.11.24 | ₩35,601 | ₩35,882 | ₩35,534 | ₩35,829 | +0.64% | 1.7만 |
|---|
| 2025.11.21 | ₩35,440 | ₩35,681 | ₩35,311 | ₩35,601 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩35,480 | ₩35,601 | ₩35,266 | ₩35,333 | -0.42% | 3.1만 |
|---|
| 2025.11.19 | ₩35,520 | ₩35,695 | ₩34,863 | ₩35,413 | -0.30% | 7.4만 |
|---|
| 2025.11.18 | ₩35,520 | ₩35,614 | ₩35,319 | ₩35,614 | +0.26% | 3.2만 |
|---|
| 2025.11.17 | ₩35,561 | ₩35,594 | ₩35,279 | ₩35,480 | -0.23% | 3.3만 |
|---|
| 2025.11.14 | ₩35,587 | ₩35,735 | ₩35,373 | ₩35,480 | -0.30% | 2.1만 |
|---|
| 2025.11.13 | ₩35,735 | ₩35,762 | ₩35,494 | ₩35,494 | -0.68% | 2.1만 |
|---|
| 2025.11.12 | ₩35,842 | ₩35,896 | ₩35,748 | ₩35,748 | -0.26% | 1.4만 |
|---|
| 2025.11.11 | ₩35,829 | ₩35,908 | ₩35,695 | ₩35,748 | -0.22% | 9.6천 |
|---|
| 2025.11.10 | ₩35,882 | ₩35,990 | ₩35,628 | ₩35,748 | -0.37% | 4만 |
|---|
| 2025.11.07 | ₩35,829 | ₩35,829 | ₩35,561 | ₩35,775 | -0.15% | 2.1만 |
|---|
| 2025.11.06 | ₩35,601 | ₩35,829 | ₩35,534 | ₩35,829 | +0.64% | 3만 |
|---|
| 2025.11.05 | ₩35,628 | ₩35,708 | ₩35,494 | ₩35,534 | -0.26% | 3.3만 |
|---|
| 2025.11.04 | ₩35,507 | ₩35,819 | ₩35,467 | ₩35,574 | +0.19% | 2만 |
|---|
| 2025.11.03 | ₩35,587 | ₩35,824 | ₩35,534 | ₩35,655 | +0.19% | 2.1만 |
|---|
| 2025.10.31 | ₩36,003 | ₩36,003 | ₩35,534 | ₩35,668 | -0.93% | 9.6만 |
|---|
| 2025.10.30 | ₩35,923 | ₩36,110 | ₩35,790 | ₩35,882 | -0.11% | 2.9만 |
|---|
| 2025.10.29 | ₩36,084 | ₩36,110 | ₩35,815 | ₩35,882 | -0.56% | 7.5만 |
|---|
| 2025.10.28 | ₩36,124 | ₩36,180 | ₩35,882 | ₩36,070 | -0.15% | 11.1만 |
|---|
| 2025.10.27 | ₩36,177 | ₩36,191 | ₩35,976 | ₩36,124 | -0.15% | 2.1만 |
|---|
| 2025.10.24 | ₩35,923 | ₩36,110 | ₩35,869 | ₩36,110 | +0.52% | 2.3만 |
|---|
| 2025.10.23 | ₩35,815 | ₩35,936 | ₩35,708 | ₩35,735 | -0.22% | 2만 |
|---|
| 2025.10.22 | ₩35,815 | ₩35,946 | ₩35,695 | ₩35,748 | -0.19% | 2.4만 |
|---|
| 2025.10.21 | ₩35,829 | ₩36,097 | ₩35,668 | ₩35,882 | +0.15% | 2.6만 |
|---|
| 2025.10.20 | ₩35,842 | ₩36,124 | ₩35,722 | ₩35,802 | -0.11% | 3만 |
|---|
| 2025.10.17 | ₩35,923 | ₩36,017 | ₩35,587 | ₩35,628 | -0.82% | 3.5만 |
|---|
| 2025.10.16 | ₩36,221 | ₩36,221 | ₩35,697 | ₩35,775 | -1.23% | 3.3만 |
|---|
| 2025.10.15 | ₩36,258 | ₩36,338 | ₩36,097 | ₩36,239 | -0.05% | 1.6만 |
|---|
| 2025.10.14 | ₩36,151 | ₩36,204 | ₩35,983 | ₩36,144 | -0.02% | 2.1만 |
|---|
| 2025.10.13 | ₩36,137 | ₩36,204 | ₩35,950 | ₩36,097 | -0.11% | 1.4만 |
|---|
| 2025.10.10 | ₩36,177 | ₩36,338 | ₩35,926 | ₩36,003 | -0.48% | 3.9만 |
|---|
