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 | ₩33,603 | ₩33,790 | ₩33,576 | ₩33,603 | 0.00% | 5.6만 |
| 2026.10.08 | ₩33,496 | ₩33,763 | ₩33,390 | ₩33,603 | +0.32% | 9.6만 |
| 2026.10.07 | ₩33,523 | ₩33,628 | ₩33,456 | ₩33,510 | -0.04% | 7.4만 |
| 2026.10.06 | ₩33,657 | ₩33,857 | ₩33,496 | ₩33,697 | +0.12% | 6.9만 |
| 2026.10.05 | ₩33,657 | ₩33,844 | ₩33,617 | ₩33,710 | +0.16% | 6.7만 |
| 2026.10.02 | ₩33,657 | ₩34,057 | ₩33,572 | ₩33,817 | +0.48% | 6.8만 |
| 2026.10.01 | ₩33,430 | ₩33,790 | ₩33,430 | ₩33,657 | +0.68% | 8.2만 |
| 2026.09.30 | ₩33,590 | ₩33,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,443 |
| -0.44% |
| 27.9만 |
| 2026.09.29 | ₩33,697 | ₩33,790 | ₩33,538 | ₩33,630 | -0.20% | 5.3만 |
|---|
| 2026.09.28 | ₩33,977 | ₩34,044 | ₩33,550 | ₩33,697 | -0.83% | 9.6만 |
|---|
| 2026.09.25 | ₩33,991 | ₩34,030 | ₩33,790 | ₩33,897 | -0.28% | 5.7만 |
|---|
| 2026.09.24 | ₩33,857 | ₩34,057 | ₩33,750 | ₩33,910 | +0.16% | 13만 |
|---|
| 2026.09.23 | ₩34,071 | ₩34,218 | ₩33,804 | ₩33,884 | -0.55% | 10만 |
|---|
| 2026.09.22 | ₩34,244 | ₩34,418 | ₩34,071 | ₩34,084 | -0.47% | 4.5만 |
|---|
| 2026.09.21 | ₩34,311 | ₩34,311 | ₩34,097 | ₩34,218 | -0.27% | 4.9만 |
|---|
| 2026.09.18 | ₩34,271 | ₩34,458 | ₩34,258 | ₩34,266 | -0.01% | 4.3만 |
|---|
| 2026.09.17 | ₩34,445 | ₩34,645 | ₩34,284 | ₩34,338 | -0.31% | 5.9만 |
|---|
| 2026.09.16 | ₩34,071 | ₩34,672 | ₩34,071 | ₩34,592 | +1.53% | 15.9만 |
|---|
| 2026.09.15 | ₩34,218 | ₩34,234 | ₩34,002 | ₩34,057 | -0.47% | 15.2만 |
|---|
| 2026.09.14 | ₩34,151 | ₩34,618 | ₩33,964 | ₩34,057 | -0.27% | 13.3만 |
|---|
| 2026.09.11 | ₩34,258 | ₩34,431 | ₩34,097 | ₩34,151 | -0.31% | 5만 |
|---|
| 2026.09.10 | ₩34,458 | ₩34,511 | ₩34,244 | ₩34,244 | -0.62% | 4.9만 |
|---|
| 2026.09.09 | ₩34,658 | ₩34,805 | ₩34,471 | ₩34,471 | -0.54% | 7.8만 |
|---|
| 2026.09.08 | ₩34,658 | ₩34,859 | ₩34,592 | ₩34,658 | 0.00% | 2.5만 |
|---|
| 2026.09.04 | ₩34,738 | ₩34,912 | ₩34,565 | ₩34,632 | -0.31% | 2.4만 |
|---|
| 2026.09.03 | ₩34,805 | ₩34,939 | ₩34,728 | ₩34,738 | -0.19% | 2.3만 |
|---|
| 2026.09.02 | ₩35,152 | ₩35,152 | ₩34,738 | ₩34,752 | -1.14% | 7만 |
|---|
| 2026.09.01 | ₩35,299 | ₩35,393 | ₩35,019 | ₩35,059 | -0.68% | 15.7만 |
|---|
| 2026.08.31 | ₩35,727 | ₩35,967 | ₩35,516 | ₩35,794 | +0.19% | 4.4만 |
|---|
| 2026.08.28 | ₩35,954 | ₩35,954 | ₩35,413 | ₩35,766 | -0.52% | 4만 |
|---|
| 2026.08.27 | ₩35,767 | ₩35,860 | ₩35,460 | ₩35,847 | +0.22% | 5.3만 |
|---|
| 2026.08.26 | ₩35,727 | ₩35,874 | ₩35,633 | ₩35,633 | -0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩35,727 | ₩35,954 | ₩35,635 | ₩35,767 | +0.11% | 8만 |
|---|
| 2026.08.24 | ₩35,433 | ₩35,740 | ₩35,340 | ₩35,620 | +0.53% | 2.7만 |
|---|
| 2026.08.21 | ₩35,500 | ₩35,500 | ₩35,326 | ₩35,353 | -0.41% | 3만 |
|---|
| 2026.08.20 | ₩35,513 | ₩35,513 | ₩35,313 | ₩35,420 | -0.26% | 3.8만 |
|---|
| 2026.08.19 | ₩35,566 | ₩35,632 | ₩35,433 | ₩35,513 | -0.15% | 3.7만 |
|---|
| 2026.08.18 | ₩35,353 | ₩35,500 | ₩35,313 | ₩35,446 | +0.26% | 2.4만 |
|---|
| 2026.08.17 | ₩35,406 | ₩35,433 | ₩35,279 | ₩35,359 | -0.13% | 3.3만 |
|---|
| 2026.08.14 | ₩35,406 | ₩35,460 | ₩35,291 | ₩35,406 | 0.00% | 2.1만 |
|---|
| 2026.08.13 | ₩35,393 | ₩35,473 | ₩35,299 | ₩35,380 | -0.04% | 3.5만 |
|---|
| 2026.08.12 | ₩35,286 | ₩35,366 | ₩35,206 | ₩35,273 | -0.04% | 3.6만 |
|---|
| 2026.08.11 | ₩35,366 | ₩35,406 | ₩35,206 | ₩35,273 | -0.26% | 2.3만 |
|---|
| 2026.08.10 | ₩35,286 | ₩35,460 | ₩35,126 | ₩35,339 | +0.15% | 8.9만 |
|---|
| 2026.08.07 | ₩35,072 | ₩35,433 | ₩35,032 | ₩35,233 | +0.46% | 5.5만 |
|---|
| 2026.08.06 | ₩34,939 | ₩35,046 | ₩34,885 | ₩35,019 | +0.23% | 5.7만 |
|---|
| 2026.08.05 | ₩35,086 | ₩35,099 | ₩34,885 | ₩34,885 | -0.57% | 2.9만 |
|---|
| 2026.08.04 | ₩35,072 | ₩35,112 | ₩34,952 | ₩35,014 | -0.17% | 3.9만 |
|---|
| 2026.08.03 | ₩35,032 | ₩35,112 | ₩34,964 | ₩35,006 | -0.08% | 2만 |
|---|
| 2026.07.31 | ₩35,072 | ₩35,139 | ₩34,865 | ₩34,925 | -0.42% | 8.6만 |
|---|
| 2026.07.30 | ₩34,779 | ₩35,086 | ₩34,632 | ₩35,086 | +0.88% | 5.6만 |
|---|
| 2026.07.29 | ₩34,725 | ₩34,785 | ₩34,618 | ₩34,779 | +0.15% | 4.3만 |
|---|
| 2026.07.28 | ₩34,698 | ₩34,845 | ₩34,685 | ₩34,725 | +0.08% | 3.3만 |
|---|
| 2026.07.27 | ₩34,832 | ₩34,832 | ₩34,685 | ₩34,725 | -0.31% | 2.9만 |
|---|
| 2026.07.24 | ₩34,832 | ₩34,832 | ₩34,685 | ₩34,698 | -0.38% | 2만 |
|---|
| 2026.07.23 | ₩34,765 | ₩34,792 | ₩34,685 | ₩34,705 | -0.17% | 2.8만 |
|---|
| 2026.07.22 | ₩34,845 | ₩34,952 | ₩34,765 | ₩34,819 | -0.08% | 1.9만 |
|---|
| 2026.07.21 | ₩34,925 | ₩34,965 | ₩34,799 | ₩34,805 | -0.34% | 3.1만 |
|---|
| 2026.07.20 | ₩34,899 | ₩34,992 | ₩34,859 | ₩34,872 | -0.08% | 4.7만 |
|---|
| 2026.07.17 | ₩34,712 | ₩34,872 | ₩34,605 | ₩34,872 | +0.46% | 5.7만 |
|---|
| 2026.07.16 | ₩34,952 | ₩34,952 | ₩34,618 | ₩34,658 | -0.84% | 11.1만 |
|---|
| 2026.07.15 | ₩34,979 | ₩35,059 | ₩34,859 | ₩34,952 | -0.08% | 5.2만 |
|---|
| 2026.07.14 | ₩34,859 | ₩34,979 | ₩34,805 | ₩34,859 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩34,845 | ₩34,859 | ₩34,792 | ₩34,859 | +0.04% | 3만 |
|---|
| 2026.07.10 | ₩34,885 | ₩34,885 | ₩34,805 | ₩34,832 | -0.15% | 1.7만 |
|---|
| 2026.07.09 | ₩34,845 | ₩34,899 | ₩34,805 | ₩34,805 | -0.11% | 1.9만 |
|---|
| 2026.07.08 | ₩34,859 | ₩34,965 | ₩34,738 | ₩34,779 | -0.23% | 4.8만 |
|---|
| 2026.07.07 | ₩34,912 | ₩34,992 | ₩34,725 | ₩34,805 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩34,765 | ₩34,925 | ₩34,685 | ₩34,819 | +0.15% | 3.3만 |
|---|
| 2026.07.02 | ₩34,792 | ₩34,832 | ₩34,658 | ₩34,685 | -0.31% | 1.6만 |
|---|
| 2026.07.01 | ₩34,698 | ₩34,819 | ₩34,565 | ₩34,685 | -0.04% | 2.5만 |
|---|
| 2026.06.30 | ₩34,565 | ₩34,779 | ₩34,445 | ₩34,725 | +0.46% | 36.6만 |
|---|
| 2026.06.29 | ₩34,511 | ₩34,658 | ₩34,364 | ₩34,471 | -0.12% | 8.6만 |
|---|
| 2026.06.26 | ₩34,458 | ₩34,525 | ₩34,351 | ₩34,431 | -0.08% | 4.5만 |
|---|
| 2026.06.25 | ₩34,618 | ₩34,698 | ₩34,458 | ₩34,525 | -0.27% | 3.4만 |
|---|
| 2026.06.24 | ₩34,618 | ₩34,725 | ₩34,471 | ₩34,511 | -0.31% | 6.2만 |
|---|
| 2026.06.23 | ₩34,565 | ₩34,697 | ₩34,458 | ₩34,538 | -0.08% | 3만 |
|---|
| 2026.06.22 | ₩34,899 | ₩34,899 | ₩34,471 | ₩34,578 | -0.92% | 6.1만 |
|---|
| 2026.06.18 | ₩34,765 | ₩34,912 | ₩34,738 | ₩34,819 | +0.15% | 5.4만 |
|---|
| 2026.06.17 | ₩34,779 | ₩34,845 | ₩34,592 | ₩34,765 | -0.04% | 5.8만 |
|---|
| 2026.06.16 | ₩34,685 | ₩34,832 | ₩34,578 | ₩34,618 | -0.19% | 4.9만 |
|---|
| 2026.06.15 | ₩34,645 | ₩34,725 | ₩34,471 | ₩34,592 | -0.15% | 5.9만 |
|---|
| 2026.06.12 | ₩34,525 | ₩34,631 | ₩34,405 | ₩34,488 | -0.11% | 4.1만 |
|---|
| 2026.06.11 | ₩34,405 | ₩34,605 | ₩34,391 | ₩34,431 | +0.08% | 5만 |
|---|
| 2026.06.10 | ₩34,645 | ₩34,658 | ₩34,378 | ₩34,418 | -0.66% | 6.5만 |
|---|
| 2026.06.09 | ₩34,551 | ₩34,658 | ₩34,458 | ₩34,571 | +0.06% | 4.4만 |
|---|
| 2026.06.08 | ₩34,645 | ₩34,645 | ₩34,458 | ₩34,551 | -0.27% | 3만 |
|---|
| 2026.06.05 | ₩34,618 | ₩34,712 | ₩34,471 | ₩34,525 | -0.27% | 4.4만 |
|---|
| 2026.06.04 | ₩34,779 | ₩34,807 | ₩34,578 | ₩34,645 | -0.38% | 3.3만 |
|---|
| 2026.06.03 | ₩34,805 | ₩34,805 | ₩34,511 | ₩34,698 | -0.31% | 4.9만 |
|---|
| 2026.06.02 | ₩34,605 | ₩34,819 | ₩34,512 | ₩34,819 | +0.62% | 4.8만 |
|---|
| 2026.06.01 | ₩34,485 | ₩34,725 | ₩34,451 | ₩34,685 | +0.58% | 5.5만 |
|---|
| 2026.05.29 | ₩35,126 | ₩35,273 | ₩35,059 | ₩35,059 | -0.19% | 6.5만 |
|---|
| 2026.05.28 | ₩35,126 | ₩35,152 | ₩35,032 | ₩35,126 | 0.00% | 3.9만 |
|---|
| 2026.05.27 | ₩35,059 | ₩35,146 | ₩34,972 | ₩35,126 | +0.19% | 4.7만 |
|---|
| 2026.05.26 | ₩35,019 | ₩35,019 | ₩34,855 | ₩34,979 | -0.11% | 2.9만 |
|---|
| 2026.05.22 | ₩35,006 | ₩35,006 | ₩34,792 | ₩34,925 | -0.23% | 3.3만 |
|---|
| 2026.05.21 | ₩34,939 | ₩34,979 | ₩34,672 | ₩34,952 | +0.04% | 8.9만 |
|---|
| 2026.05.20 | ₩34,992 | ₩35,059 | ₩34,785 | ₩35,059 | +0.19% | 3.1만 |
|---|
| 2026.05.19 | ₩35,166 | ₩35,166 | ₩34,779 | ₩34,925 | -0.68% | 12만 |
|---|
| 2026.05.18 | ₩35,486 | ₩35,509 | ₩35,179 | ₩35,273 | -0.60% | 4.9만 |
|---|
| 2026.05.15 | ₩35,500 | ₩35,593 | ₩35,233 | ₩35,273 | -0.64% | 3만 |
|---|
| 2026.05.14 | ₩35,740 | ₩35,887 | ₩35,593 | ₩35,633 | -0.30% | 4.4만 |
|---|
| 2026.05.13 | ₩35,700 | ₩35,860 | ₩35,660 | ₩35,740 | +0.11% | 3.9만 |
|---|
| 2026.05.12 | ₩35,820 | ₩35,887 | ₩35,660 | ₩35,740 | -0.22% | 3.8만 |
|---|
| 2026.05.11 | ₩35,767 | ₩35,874 | ₩35,633 | ₩35,820 | +0.15% | 4.1만 |
|---|
| 2026.05.08 | ₩35,753 | ₩35,780 | ₩35,593 | ₩35,753 | 0.00% | 1.6만 |
|---|
| 2026.05.07 | ₩35,687 | ₩35,753 | ₩35,393 | ₩35,660 | -0.07% | 1.8만 |
|---|
| 2026.05.06 | ₩35,526 | ₩35,700 | ₩35,460 | ₩35,607 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩35,460 | ₩35,632 | ₩35,393 | ₩35,433 | -0.08% | 3.1만 |
|---|
| 2026.05.04 | ₩35,593 | ₩35,620 | ₩35,406 | ₩35,460 | -0.38% | 2.4만 |
|---|
| 2026.05.01 | ₩35,406 | ₩35,660 | ₩35,385 | ₩35,553 | +0.41% | 1.8만 |
|---|
| 2026.04.30 | ₩35,299 | ₩35,647 | ₩35,219 | ₩35,513 | +0.61% | 7.8만 |
|---|
| 2026.04.29 | ₩35,353 | ₩35,406 | ₩35,166 | ₩35,219 | -0.38% | 3만 |
|---|
| 2026.04.28 | ₩35,393 | ₩35,460 | ₩35,139 | ₩35,246 | -0.42% | 1.9만 |
|---|
| 2026.04.27 | ₩35,380 | ₩35,460 | ₩35,259 | ₩35,326 | -0.15% | 3.3만 |
|---|
| 2026.04.24 | ₩35,339 | ₩35,486 | ₩35,270 | ₩35,286 | -0.15% | 3.1만 |
|---|
| 2026.04.23 | ₩35,353 | ₩35,473 | ₩35,259 | ₩35,273 | -0.23% | 2만 |
|---|
| 2026.04.22 | ₩35,166 | ₩35,311 | ₩34,992 | ₩35,273 | +0.30% | 1.5만 |
|---|
| 2026.04.21 | ₩35,206 | ₩35,326 | ₩35,019 | ₩35,019 | -0.53% | 2.7만 |
|---|
| 2026.04.20 | ₩35,206 | ₩35,406 | ₩35,112 | ₩35,219 | +0.04% | 4.7만 |
|---|
| 2026.04.17 | ₩35,259 | ₩35,426 | ₩35,167 | ₩35,206 | -0.15% | 3.4만 |
|---|
| 2026.04.16 | ₩35,433 | ₩35,566 | ₩35,139 | ₩35,139 | -0.83% | 4.2만 |
|---|
| 2026.04.15 | ₩35,393 | ₩35,687 | ₩35,393 | ₩35,496 | +0.29% | 4.9만 |
|---|
| 2026.04.14 | ₩34,925 | ₩35,393 | ₩34,925 | ₩35,326 | +1.15% | 4.6만 |
|---|
| 2026.04.13 | ₩34,738 | ₩35,166 | ₩34,738 | ₩34,885 | +0.42% | 9.8만 |
|---|
| 2026.04.10 | ₩34,819 | ₩34,925 | ₩34,772 | ₩34,792 | -0.08% | 3.5만 |
|---|
| 2026.04.09 | ₩34,632 | ₩34,805 | ₩34,592 | ₩34,792 | +0.46% | 8만 |
|---|
| 2026.04.08 | ₩34,819 | ₩34,819 | ₩34,605 | ₩34,618 | -0.58% | 0 |
|---|
| 2026.04.07 | ₩34,538 | ₩34,538 | ₩34,258 | ₩34,525 | -0.04% | 5.6만 |
|---|
| 2026.04.06 | ₩34,618 | ₩34,645 | ₩34,525 | ₩34,538 | -0.23% | 5.1만 |
|---|
| 2026.04.02 | ₩34,351 | ₩34,592 | ₩34,284 | ₩34,525 | +0.51% | 5.9만 |
|---|
| 2026.04.01 | ₩34,338 | ₩34,952 | ₩34,284 | ₩34,324 | -0.04% | 3.7만 |
|---|
| 2026.03.31 | ₩34,231 | ₩34,391 | ₩34,124 | ₩34,231 | 0.00% | 24.5만 |
|---|
| 2026.03.30 | ₩34,298 | ₩34,458 | ₩34,137 | ₩34,177 | -0.35% | 3만 |
|---|
| 2026.03.27 | ₩34,204 | ₩34,525 | ₩34,137 | ₩34,218 | +0.04% | 3.8만 |
|---|
| 2026.03.26 | ₩34,351 | ₩34,498 | ₩34,084 | ₩34,151 | -0.58% | 4.5만 |
|---|
| 2026.03.25 | ₩34,458 | ₩34,592 | ₩34,324 | ₩34,471 | +0.04% | 3.9만 |
|---|
| 2026.03.24 | ₩34,351 | ₩34,445 | ₩34,151 | ₩34,271 | -0.23% | 3.5만 |
|---|
| 2026.03.23 | ₩34,456 | ₩34,482 | ₩34,097 | ₩34,351 | -0.31% | 4.8만 |
|---|
| 2026.03.20 | ₩34,525 | ₩34,685 | ₩34,057 | ₩34,084 | -1.28% | 5.6만 |
|---|
| 2026.03.19 | ₩34,498 | ₩34,745 | ₩34,498 | ₩34,698 | +0.58% | 3.3만 |
|---|
| 2026.03.18 | ₩34,845 | ₩34,845 | ₩34,618 | ₩34,672 | -0.50% | 4.5만 |
|---|
| 2026.03.17 | ₩34,992 | ₩35,192 | ₩34,819 | ₩34,819 | -0.50% | 4.5만 |
|---|
| 2026.03.16 | ₩35,079 | ₩35,246 | ₩34,925 | ₩35,006 | -0.21% | 5.9만 |
|---|
| 2026.03.13 | ₩35,152 | ₩35,259 | ₩34,925 | ₩34,925 | -0.65% | 2.5만 |
|---|
| 2026.03.12 | ₩35,326 | ₩35,326 | ₩34,859 | ₩34,925 | -1.13% | 2.8만 |
|---|
| 2026.03.11 | ₩35,233 | ₩35,313 | ₩35,006 | ₩35,046 | -0.53% | 2.6만 |
|---|
| 2026.03.10 | ₩35,112 | ₩35,233 | ₩35,053 | ₩35,152 | +0.11% | 826 |
|---|
| 2026.03.09 | ₩35,112 | ₩35,233 | ₩35,053 | ₩35,152 | +0.11% | 1 |
|---|
| 2026.03.06 | ₩35,126 | ₩35,353 | ₩34,899 | ₩35,273 | +0.42% | 1 |
|---|
| 2026.03.05 | ₩35,259 | ₩35,326 | ₩35,152 | ₩35,179 | -0.23% | 1 |
|---|
| 2026.03.04 | ₩35,380 | ₩35,420 | ₩35,246 | ₩35,306 | -0.21% | 1 |
|---|
| 2026.03.03 | ₩35,313 | ₩35,353 | ₩35,139 | ₩35,353 | +0.11% | 1 |
|---|
| 2026.03.02 | ₩35,313 | ₩35,433 | ₩35,246 | ₩35,380 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩35,820 | ₩35,860 | ₩35,486 | ₩35,860 | +0.11% | 1 |
|---|
| 2026.02.26 | ₩35,887 | ₩35,940 | ₩35,834 | ₩35,874 | -0.04% | 3.4만 |
|---|
| 2026.02.25 | ₩35,914 | ₩35,935 | ₩35,807 | ₩35,887 | -0.07% | 1 |
|---|
| 2026.02.24 | ₩35,940 | ₩36,021 | ₩35,840 | ₩35,847 | -0.26% | 1 |
|---|
| 2026.02.23 | ₩35,981 | ₩36,101 | ₩35,927 | ₩35,927 | -0.15% | 1 |
|---|
| 2026.02.20 | ₩35,994 | ₩36,034 | ₩35,867 | ₩35,887 | -0.30% | 1.8만 |
|---|
| 2026.02.19 | ₩35,940 | ₩36,021 | ₩35,860 | ₩35,927 | -0.04% | 2.8만 |
|---|
| 2026.02.18 | ₩36,047 | ₩36,061 | ₩35,874 | ₩35,954 | -0.26% | 4.4만 |
|---|
| 2026.02.17 | ₩36,047 | ₩36,101 | ₩35,860 | ₩36,034 | -0.04% | 4.4만 |
|---|
| 2026.02.13 | ₩35,940 | ₩36,168 | ₩35,847 | ₩35,900 | -0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩36,021 | ₩36,094 | ₩35,847 | ₩35,847 | -0.48% | 4.1만 |
|---|
| 2026.02.11 | ₩36,007 | ₩36,061 | ₩35,914 | ₩35,981 | -0.07% | 3.2만 |
|---|
| 2026.02.10 | ₩36,047 | ₩36,061 | ₩35,900 | ₩35,927 | -0.33% | 3.9만 |
|---|
| 2026.02.09 | ₩35,900 | ₩36,061 | ₩35,834 | ₩35,981 | +0.22% | 6.1만 |
|---|
| 2026.02.06 | ₩35,954 | ₩35,954 | ₩35,767 | ₩35,834 | -0.33% | 2.2만 |
|---|
| 2026.02.05 | ₩35,887 | ₩35,930 | ₩35,767 | ₩35,914 | +0.07% | 6.3만 |
|---|
| 2026.02.04 | ₩35,794 | ₩35,954 | ₩35,647 | ₩35,900 | +0.30% | 4.8만 |
|---|
| 2026.02.03 | ₩35,914 | ₩35,927 | ₩35,633 | ₩35,780 | -0.37% | 4.7만 |
|---|
| 2026.02.02 | ₩35,914 | ₩35,967 | ₩35,794 | ₩35,874 | -0.11% | 4.7만 |
|---|
| 2026.01.30 | ₩35,780 | ₩35,967 | ₩35,700 | ₩35,887 | +0.30% | 13.1만 |
|---|
| 2026.01.29 | ₩35,740 | ₩35,794 | ₩35,673 | ₩35,727 | -0.04% | 2만 |
|---|
| 2026.01.28 | ₩35,780 | ₩35,820 | ₩35,593 | ₩35,740 | -0.11% | 4.3만 |
|---|
| 2026.01.27 | ₩35,820 | ₩35,820 | ₩35,673 | ₩35,740 | -0.22% | 2.7만 |
|---|
| 2026.01.26 | ₩35,860 | ₩35,887 | ₩35,753 | ₩35,753 | -0.30% | 2.8만 |
|---|
| 2026.01.23 | ₩35,927 | ₩35,927 | ₩35,727 | ₩35,807 | -0.33% | 4.4만 |
|---|
| 2026.01.22 | ₩35,860 | ₩35,914 | ₩35,753 | ₩35,834 | -0.07% | 6만 |
|---|
| 2026.01.21 | ₩35,513 | ₩35,994 | ₩35,420 | ₩35,847 | +0.94% | 15.3만 |
|---|
| 2026.01.20 | ₩35,339 | ₩35,620 | ₩35,339 | ₩35,446 | +0.30% | 9.3만 |
|---|
| 2026.01.16 | ₩35,566 | ₩35,566 | ₩35,353 | ₩35,446 | -0.34% | 5.1만 |
|---|
| 2026.01.15 | ₩35,566 | ₩35,646 | ₩35,446 | ₩35,513 | -0.15% | 3.6만 |
|---|
| 2026.01.14 | ₩35,486 | ₩35,515 | ₩35,353 | ₩35,446 | -0.11% | 2.5만 |
|---|
| 2026.01.13 | ₩35,540 | ₩35,540 | ₩35,433 | ₩35,433 | -0.30% | 3.1만 |
|---|
| 2026.01.12 | ₩35,473 | ₩35,540 | ₩35,363 | ₩35,446 | -0.08% | 3.6만 |
|---|
| 2026.01.09 | ₩35,593 | ₩35,646 | ₩35,366 | ₩35,513 | -0.23% | 3.8만 |
|---|
| 2026.01.08 | ₩35,660 | ₩35,727 | ₩35,513 | ₩35,513 | -0.41% | 1.9만 |
|---|
| 2026.01.07 | ₩35,727 | ₩35,727 | ₩35,553 | ₩35,633 | -0.26% | 3.1만 |
|---|
| 2026.01.06 | ₩35,673 | ₩35,673 | ₩35,500 | ₩35,647 | -0.07% | 3.6만 |
|---|
| 2026.01.05 | ₩35,486 | ₩35,847 | ₩35,460 | ₩35,607 | +0.34% | 3.9만 |
|---|
| 2026.01.02 | ₩35,526 | ₩35,687 | ₩35,366 | ₩35,553 | +0.08% | 3.5만 |
|---|
| 2025.12.31 | ₩35,740 | ₩35,740 | ₩35,406 | ₩35,460 | -0.78% | 6.7만 |
|---|
| 2025.12.30 | ₩35,647 | ₩35,780 | ₩35,473 | ₩35,647 | 0.00% | 3.5만 |
|---|
| 2025.12.29 | ₩35,566 | ₩35,767 | ₩35,486 | ₩35,580 | +0.04% | 4.1만 |
|---|
| 2025.12.26 | ₩35,787 | ₩35,887 | ₩35,566 | ₩35,566 | -0.62% | 5.1만 |
|---|
| 2025.12.24 | ₩35,700 | ₩35,887 | ₩35,687 | ₩35,713 | +0.04% | 1.9만 |
|---|
| 2025.12.23 | ₩35,847 | ₩35,863 | ₩35,700 | ₩35,700 | -0.41% | 5.8만 |
|---|
| 2025.12.22 | ₩35,780 | ₩35,914 | ₩35,673 | ₩35,780 | 0.00% | 8.4만 |
|---|
| 2025.12.19 | ₩35,647 | ₩35,780 | ₩35,553 | ₩35,780 | +0.37% | 3.6만 |
|---|
| 2025.12.18 | ₩35,393 | ₩35,647 | ₩35,353 | ₩35,647 | +0.72% | 4.3만 |
|---|
| 2025.12.17 | ₩35,446 | ₩35,513 | ₩35,339 | ₩35,393 | -0.15% | 6.9만 |
|---|
| 2025.12.16 | ₩35,139 | ₩35,446 | ₩35,073 | ₩35,446 | +0.87% | 4.6만 |
|---|
| 2025.12.15 | ₩35,259 | ₩35,380 | ₩35,074 | ₩35,193 | -0.19% | 4만 |
|---|
| 2025.12.12 | ₩35,139 | ₩35,393 | ₩35,126 | ₩35,139 | 0.00% | 3.5만 |
|---|
| 2025.12.11 | ₩35,166 | ₩35,379 | ₩35,152 | ₩35,273 | +0.30% | 1.9만 |
|---|
| 2025.12.10 | ₩35,259 | ₩35,379 | ₩35,059 | ₩35,152 | -0.30% | 4.2만 |
|---|
| 2025.12.09 | ₩35,313 | ₩35,393 | ₩35,218 | ₩35,273 | -0.11% | 3.1만 |
|---|
| 2025.12.08 | ₩35,299 | ₩35,366 | ₩35,016 | ₩35,233 | -0.19% | 2.6만 |
|---|
| 2025.12.05 | ₩35,112 | ₩35,299 | ₩35,112 | ₩35,246 | +0.38% | 3만 |
|---|
| 2025.12.04 | ₩35,152 | ₩35,246 | ₩34,979 | ₩35,179 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩34,992 | ₩35,259 | ₩34,992 | ₩35,152 | +0.46% | 5.1만 |
|---|
| 2025.12.02 | ₩35,179 | ₩35,273 | ₩34,925 | ₩34,992 | -0.53% | 6.7만 |
|---|
| 2025.12.01 | ₩35,112 | ₩35,112 | ₩34,885 | ₩35,032 | -0.23% | 2.7만 |
|---|
| 2025.11.28 | ₩35,753 | ₩35,780 | ₩35,580 | ₩35,580 | -0.49% | 2.3만 |
|---|
| 2025.11.26 | ₩35,820 | ₩35,887 | ₩35,713 | ₩35,753 | -0.19% | 2.2만 |
|---|
| 2025.11.25 | ₩35,767 | ₩35,791 | ₩35,340 | ₩35,767 | 0.00% | 2만 |
|---|
| 2025.11.24 | ₩35,460 | ₩35,740 | ₩35,393 | ₩35,687 | +0.64% | 1.7만 |
|---|
| 2025.11.21 | ₩35,299 | ₩35,540 | ₩35,171 | ₩35,460 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩35,339 | ₩35,460 | ₩35,126 | ₩35,193 | -0.42% | 3.1만 |
|---|
| 2025.11.19 | ₩35,380 | ₩35,553 | ₩34,725 | ₩35,273 | -0.30% | 7.4만 |
|---|
| 2025.11.18 | ₩35,380 | ₩35,473 | ₩35,179 | ₩35,473 | +0.26% | 3.2만 |
|---|
| 2025.11.17 | ₩35,420 | ₩35,453 | ₩35,139 | ₩35,339 | -0.23% | 3.3만 |
|---|
| 2025.11.14 | ₩35,446 | ₩35,593 | ₩35,233 | ₩35,339 | -0.30% | 2.1만 |
|---|
| 2025.11.13 | ₩35,593 | ₩35,620 | ₩35,353 | ₩35,353 | -0.68% | 2.1만 |
|---|
| 2025.11.12 | ₩35,700 | ₩35,753 | ₩35,607 | ₩35,607 | -0.26% | 1.4만 |
|---|
| 2025.11.11 | ₩35,687 | ₩35,766 | ₩35,553 | ₩35,607 | -0.22% | 9.6천 |
|---|
| 2025.11.10 | ₩35,740 | ₩35,847 | ₩35,486 | ₩35,607 | -0.37% | 4만 |
|---|
| 2025.11.07 | ₩35,687 | ₩35,687 | ₩35,420 | ₩35,633 | -0.15% | 2.1만 |
|---|
| 2025.11.06 | ₩35,460 | ₩35,687 | ₩35,393 | ₩35,687 | +0.64% | 3만 |
|---|
| 2025.11.05 | ₩35,486 | ₩35,566 | ₩35,353 | ₩35,393 | -0.26% | 3.3만 |
|---|
| 2025.11.04 | ₩35,366 | ₩35,677 | ₩35,326 | ₩35,433 | +0.19% | 2만 |
|---|
| 2025.11.03 | ₩35,446 | ₩35,682 | ₩35,393 | ₩35,513 | +0.19% | 2.1만 |
|---|
| 2025.10.31 | ₩35,860 | ₩35,860 | ₩35,393 | ₩35,526 | -0.93% | 9.6만 |
|---|
| 2025.10.30 | ₩35,780 | ₩35,967 | ₩35,648 | ₩35,740 | -0.11% | 2.9만 |
|---|
| 2025.10.29 | ₩35,940 | ₩35,967 | ₩35,673 | ₩35,740 | -0.56% | 7.5만 |
|---|
| 2025.10.28 | ₩35,981 | ₩36,036 | ₩35,740 | ₩35,927 | -0.15% | 11.1만 |
|---|
| 2025.10.27 | ₩36,034 | ₩36,047 | ₩35,834 | ₩35,981 | -0.15% | 2.1만 |
|---|
| 2025.10.24 | ₩35,780 | ₩35,967 | ₩35,727 | ₩35,967 | +0.52% | 2.3만 |
|---|
| 2025.10.23 | ₩35,673 | ₩35,794 | ₩35,566 | ₩35,593 | -0.22% | 2만 |
|---|
| 2025.10.22 | ₩35,673 | ₩35,803 | ₩35,553 | ₩35,607 | -0.19% | 2.4만 |
|---|
| 2025.10.21 | ₩35,687 | ₩35,954 | ₩35,527 | ₩35,740 | +0.15% | 2.6만 |
|---|
| 2025.10.20 | ₩35,700 | ₩35,980 | ₩35,580 | ₩35,660 | -0.11% | 3만 |
|---|
| 2025.10.17 | ₩35,780 | ₩35,874 | ₩35,446 | ₩35,486 | -0.82% | 3.5만 |
|---|
| 2025.10.16 | ₩36,077 | ₩36,077 | ₩35,555 | ₩35,633 | -1.23% | 3.3만 |
|---|
| 2025.10.15 | ₩36,114 | ₩36,194 | ₩35,954 | ₩36,095 | -0.05% | 1.6만 |
|---|
| 2025.10.14 | ₩36,007 | ₩36,061 | ₩35,840 | ₩36,001 | -0.02% | 2.1만 |
|---|
| 2025.10.13 | ₩35,994 | ₩36,061 | ₩35,807 | ₩35,954 | -0.11% | 1.4만 |
|---|
| 2025.10.10 | ₩36,034 | ₩36,194 | ₩35,783 | ₩35,860 | -0.48% | 3.9만 |
|---|
