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 | ₩33,611 | ₩33,798 | ₩33,584 | ₩33,611 | 0.00% | 5.6만 |
| 2026.10.08 | ₩33,504 | ₩33,771 | ₩33,397 | ₩33,611 | +0.32% | 9.6만 |
| 2026.10.07 | ₩33,531 | ₩33,636 | ₩33,464 | ₩33,517 | -0.04% | 7.4만 |
| 2026.10.06 | ₩33,664 | ₩33,864 | ₩33,504 | ₩33,704 | +0.12% | 6.9만 |
| 2026.10.05 | ₩33,664 | ₩33,851 | ₩33,624 | ₩33,718 | +0.16% | 6.7만 |
| 2026.10.02 | ₩33,664 | ₩34,065 | ₩33,579 | ₩33,824 | +0.48% | 6.8만 |
| 2026.10.01 | ₩33,437 | ₩33,798 | ₩33,437 | ₩33,664 | +0.68% | 8.2만 |
| 2026.09.30 | ₩33,597 | ₩33,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,450 |
| -0.44% |
| 27.9만 |
| 2026.09.29 | ₩33,704 | ₩33,798 | ₩33,546 | ₩33,637 | -0.20% | 5.3만 |
|---|
| 2026.09.28 | ₩33,985 | ₩34,052 | ₩33,557 | ₩33,704 | -0.83% | 9.6만 |
|---|
| 2026.09.25 | ₩33,998 | ₩34,038 | ₩33,798 | ₩33,905 | -0.28% | 5.7만 |
|---|
| 2026.09.24 | ₩33,865 | ₩34,065 | ₩33,758 | ₩33,918 | +0.16% | 13만 |
|---|
| 2026.09.23 | ₩34,078 | ₩34,225 | ₩33,811 | ₩33,891 | -0.55% | 10만 |
|---|
| 2026.09.22 | ₩34,252 | ₩34,426 | ₩34,078 | ₩34,092 | -0.47% | 4.5만 |
|---|
| 2026.09.21 | ₩34,319 | ₩34,319 | ₩34,105 | ₩34,225 | -0.27% | 4.9만 |
|---|
| 2026.09.18 | ₩34,279 | ₩34,466 | ₩34,265 | ₩34,274 | -0.01% | 4.3만 |
|---|
| 2026.09.17 | ₩34,452 | ₩34,653 | ₩34,292 | ₩34,345 | -0.31% | 5.9만 |
|---|
| 2026.09.16 | ₩34,078 | ₩34,679 | ₩34,078 | ₩34,599 | +1.53% | 15.9만 |
|---|
| 2026.09.15 | ₩34,225 | ₩34,242 | ₩34,009 | ₩34,065 | -0.47% | 15.2만 |
|---|
| 2026.09.14 | ₩34,158 | ₩34,626 | ₩33,971 | ₩34,065 | -0.27% | 13.3만 |
|---|
| 2026.09.11 | ₩34,265 | ₩34,439 | ₩34,105 | ₩34,158 | -0.31% | 5만 |
|---|
| 2026.09.10 | ₩34,466 | ₩34,519 | ₩34,252 | ₩34,252 | -0.62% | 4.9만 |
|---|
| 2026.09.09 | ₩34,666 | ₩34,813 | ₩34,479 | ₩34,479 | -0.54% | 7.8만 |
|---|
| 2026.09.08 | ₩34,666 | ₩34,866 | ₩34,599 | ₩34,666 | 0.00% | 2.5만 |
|---|
| 2026.09.04 | ₩34,746 | ₩34,920 | ₩34,573 | ₩34,639 | -0.31% | 2.4만 |
|---|
| 2026.09.03 | ₩34,813 | ₩34,947 | ₩34,735 | ₩34,746 | -0.19% | 2.3만 |
|---|
| 2026.09.02 | ₩35,160 | ₩35,160 | ₩34,746 | ₩34,760 | -1.14% | 7만 |
|---|
| 2026.09.01 | ₩35,307 | ₩35,401 | ₩35,027 | ₩35,067 | -0.68% | 15.7만 |
|---|
| 2026.08.31 | ₩35,735 | ₩35,975 | ₩35,524 | ₩35,802 | +0.19% | 4.4만 |
|---|
| 2026.08.28 | ₩35,962 | ₩35,962 | ₩35,421 | ₩35,774 | -0.52% | 4만 |
|---|
| 2026.08.27 | ₩35,775 | ₩35,868 | ₩35,468 | ₩35,855 | +0.22% | 5.3만 |
|---|
| 2026.08.26 | ₩35,735 | ₩35,882 | ₩35,641 | ₩35,641 | -0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩35,735 | ₩35,962 | ₩35,643 | ₩35,775 | +0.11% | 8만 |
|---|
| 2026.08.24 | ₩35,441 | ₩35,748 | ₩35,348 | ₩35,628 | +0.53% | 2.7만 |
|---|
| 2026.08.21 | ₩35,508 | ₩35,508 | ₩35,334 | ₩35,361 | -0.41% | 3만 |
|---|
| 2026.08.20 | ₩35,521 | ₩35,521 | ₩35,321 | ₩35,428 | -0.26% | 3.8만 |
|---|
| 2026.08.19 | ₩35,574 | ₩35,640 | ₩35,441 | ₩35,521 | -0.15% | 3.7만 |
|---|
| 2026.08.18 | ₩35,361 | ₩35,508 | ₩35,321 | ₩35,454 | +0.26% | 2.4만 |
|---|
| 2026.08.17 | ₩35,414 | ₩35,441 | ₩35,287 | ₩35,367 | -0.13% | 3.3만 |
|---|
| 2026.08.14 | ₩35,414 | ₩35,468 | ₩35,299 | ₩35,414 | 0.00% | 2.1만 |
|---|
| 2026.08.13 | ₩35,401 | ₩35,481 | ₩35,307 | ₩35,387 | -0.04% | 3.5만 |
|---|
| 2026.08.12 | ₩35,294 | ₩35,374 | ₩35,214 | ₩35,281 | -0.04% | 3.6만 |
|---|
| 2026.08.11 | ₩35,374 | ₩35,414 | ₩35,214 | ₩35,281 | -0.26% | 2.3만 |
|---|
| 2026.08.10 | ₩35,294 | ₩35,468 | ₩35,134 | ₩35,347 | +0.15% | 8.9만 |
|---|
| 2026.08.07 | ₩35,080 | ₩35,441 | ₩35,040 | ₩35,241 | +0.46% | 5.5만 |
|---|
| 2026.08.06 | ₩34,947 | ₩35,053 | ₩34,893 | ₩35,027 | +0.23% | 5.7만 |
|---|
| 2026.08.05 | ₩35,094 | ₩35,107 | ₩34,893 | ₩34,893 | -0.57% | 2.9만 |
|---|
| 2026.08.04 | ₩35,080 | ₩35,120 | ₩34,960 | ₩35,022 | -0.17% | 3.9만 |
|---|
| 2026.08.03 | ₩35,040 | ₩35,120 | ₩34,972 | ₩35,013 | -0.08% | 2만 |
|---|
| 2026.07.31 | ₩35,080 | ₩35,147 | ₩34,873 | ₩34,933 | -0.42% | 8.6만 |
|---|
| 2026.07.30 | ₩34,786 | ₩35,094 | ₩34,639 | ₩35,094 | +0.88% | 5.6만 |
|---|
| 2026.07.29 | ₩34,733 | ₩34,793 | ₩34,626 | ₩34,786 | +0.15% | 4.3만 |
|---|
| 2026.07.28 | ₩34,706 | ₩34,853 | ₩34,693 | ₩34,733 | +0.08% | 3.3만 |
|---|
| 2026.07.27 | ₩34,840 | ₩34,840 | ₩34,693 | ₩34,733 | -0.31% | 2.9만 |
|---|
| 2026.07.24 | ₩34,840 | ₩34,840 | ₩34,693 | ₩34,706 | -0.38% | 2만 |
|---|
| 2026.07.23 | ₩34,773 | ₩34,800 | ₩34,693 | ₩34,713 | -0.17% | 2.8만 |
|---|
| 2026.07.22 | ₩34,853 | ₩34,960 | ₩34,773 | ₩34,826 | -0.08% | 1.9만 |
|---|
| 2026.07.21 | ₩34,933 | ₩34,973 | ₩34,806 | ₩34,813 | -0.34% | 3.1만 |
|---|
| 2026.07.20 | ₩34,907 | ₩35,000 | ₩34,866 | ₩34,880 | -0.08% | 4.7만 |
|---|
| 2026.07.17 | ₩34,720 | ₩34,880 | ₩34,613 | ₩34,880 | +0.46% | 5.7만 |
|---|
| 2026.07.16 | ₩34,960 | ₩34,960 | ₩34,626 | ₩34,666 | -0.84% | 11.1만 |
|---|
| 2026.07.15 | ₩34,987 | ₩35,067 | ₩34,866 | ₩34,960 | -0.08% | 5.2만 |
|---|
| 2026.07.14 | ₩34,866 | ₩34,987 | ₩34,813 | ₩34,866 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩34,853 | ₩34,866 | ₩34,800 | ₩34,866 | +0.04% | 3만 |
|---|
| 2026.07.10 | ₩34,893 | ₩34,893 | ₩34,813 | ₩34,840 | -0.15% | 1.7만 |
|---|
| 2026.07.09 | ₩34,853 | ₩34,907 | ₩34,813 | ₩34,813 | -0.11% | 1.9만 |
|---|
| 2026.07.08 | ₩34,866 | ₩34,973 | ₩34,746 | ₩34,786 | -0.23% | 4.8만 |
|---|
| 2026.07.07 | ₩34,920 | ₩35,000 | ₩34,733 | ₩34,813 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩34,773 | ₩34,933 | ₩34,693 | ₩34,826 | +0.15% | 3.3만 |
|---|
| 2026.07.02 | ₩34,800 | ₩34,840 | ₩34,666 | ₩34,693 | -0.31% | 1.6만 |
|---|
| 2026.07.01 | ₩34,706 | ₩34,826 | ₩34,573 | ₩34,693 | -0.04% | 2.5만 |
|---|
| 2026.06.30 | ₩34,573 | ₩34,786 | ₩34,452 | ₩34,733 | +0.46% | 36.6만 |
|---|
| 2026.06.29 | ₩34,519 | ₩34,666 | ₩34,372 | ₩34,479 | -0.12% | 8.6만 |
|---|
| 2026.06.26 | ₩34,466 | ₩34,532 | ₩34,359 | ₩34,439 | -0.08% | 4.5만 |
|---|
| 2026.06.25 | ₩34,626 | ₩34,706 | ₩34,466 | ₩34,532 | -0.27% | 3.4만 |
|---|
| 2026.06.24 | ₩34,626 | ₩34,733 | ₩34,479 | ₩34,519 | -0.31% | 6.2만 |
|---|
| 2026.06.23 | ₩34,573 | ₩34,705 | ₩34,466 | ₩34,546 | -0.08% | 3만 |
|---|
| 2026.06.22 | ₩34,907 | ₩34,907 | ₩34,479 | ₩34,586 | -0.92% | 6.1만 |
|---|
| 2026.06.18 | ₩34,773 | ₩34,920 | ₩34,746 | ₩34,826 | +0.15% | 5.4만 |
|---|
| 2026.06.17 | ₩34,786 | ₩34,853 | ₩34,599 | ₩34,773 | -0.04% | 5.8만 |
|---|
| 2026.06.16 | ₩34,693 | ₩34,840 | ₩34,586 | ₩34,626 | -0.19% | 4.9만 |
|---|
| 2026.06.15 | ₩34,653 | ₩34,733 | ₩34,479 | ₩34,599 | -0.15% | 5.9만 |
|---|
| 2026.06.12 | ₩34,532 | ₩34,639 | ₩34,412 | ₩34,496 | -0.11% | 4.1만 |
|---|
| 2026.06.11 | ₩34,412 | ₩34,613 | ₩34,399 | ₩34,439 | +0.08% | 5만 |
|---|
| 2026.06.10 | ₩34,653 | ₩34,666 | ₩34,386 | ₩34,426 | -0.66% | 6.5만 |
|---|
| 2026.06.09 | ₩34,559 | ₩34,666 | ₩34,466 | ₩34,579 | +0.06% | 4.4만 |
|---|
| 2026.06.08 | ₩34,653 | ₩34,653 | ₩34,466 | ₩34,559 | -0.27% | 3만 |
|---|
| 2026.06.05 | ₩34,626 | ₩34,720 | ₩34,479 | ₩34,532 | -0.27% | 4.4만 |
|---|
| 2026.06.04 | ₩34,786 | ₩34,815 | ₩34,586 | ₩34,653 | -0.38% | 3.3만 |
|---|
| 2026.06.03 | ₩34,813 | ₩34,813 | ₩34,519 | ₩34,706 | -0.31% | 4.9만 |
|---|
| 2026.06.02 | ₩34,613 | ₩34,826 | ₩34,519 | ₩34,826 | +0.62% | 4.8만 |
|---|
| 2026.06.01 | ₩34,492 | ₩34,733 | ₩34,459 | ₩34,693 | +0.58% | 5.5만 |
|---|
| 2026.05.29 | ₩35,134 | ₩35,281 | ₩35,067 | ₩35,067 | -0.19% | 6.5만 |
|---|
| 2026.05.28 | ₩35,134 | ₩35,160 | ₩35,040 | ₩35,134 | 0.00% | 3.9만 |
|---|
| 2026.05.27 | ₩35,067 | ₩35,154 | ₩34,980 | ₩35,134 | +0.19% | 4.7만 |
|---|
| 2026.05.26 | ₩35,027 | ₩35,027 | ₩34,863 | ₩34,987 | -0.11% | 2.9만 |
|---|
| 2026.05.22 | ₩35,013 | ₩35,013 | ₩34,800 | ₩34,933 | -0.23% | 3.3만 |
|---|
| 2026.05.21 | ₩34,947 | ₩34,987 | ₩34,679 | ₩34,960 | +0.04% | 8.9만 |
|---|
| 2026.05.20 | ₩35,000 | ₩35,067 | ₩34,793 | ₩35,067 | +0.19% | 3.1만 |
|---|
| 2026.05.19 | ₩35,174 | ₩35,174 | ₩34,786 | ₩34,933 | -0.68% | 12만 |
|---|
| 2026.05.18 | ₩35,494 | ₩35,517 | ₩35,187 | ₩35,281 | -0.60% | 4.9만 |
|---|
| 2026.05.15 | ₩35,508 | ₩35,601 | ₩35,241 | ₩35,281 | -0.64% | 3만 |
|---|
| 2026.05.14 | ₩35,748 | ₩35,895 | ₩35,601 | ₩35,641 | -0.30% | 4.4만 |
|---|
| 2026.05.13 | ₩35,708 | ₩35,868 | ₩35,668 | ₩35,748 | +0.11% | 3.9만 |
|---|
| 2026.05.12 | ₩35,828 | ₩35,895 | ₩35,668 | ₩35,748 | -0.22% | 3.8만 |
|---|
| 2026.05.11 | ₩35,775 | ₩35,882 | ₩35,641 | ₩35,828 | +0.15% | 4.1만 |
|---|
| 2026.05.08 | ₩35,762 | ₩35,788 | ₩35,601 | ₩35,762 | 0.00% | 1.6만 |
|---|
| 2026.05.07 | ₩35,695 | ₩35,761 | ₩35,401 | ₩35,668 | -0.07% | 1.8만 |
|---|
| 2026.05.06 | ₩35,534 | ₩35,708 | ₩35,468 | ₩35,615 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩35,468 | ₩35,640 | ₩35,401 | ₩35,441 | -0.08% | 3.1만 |
|---|
| 2026.05.04 | ₩35,601 | ₩35,628 | ₩35,414 | ₩35,468 | -0.38% | 2.4만 |
|---|
| 2026.05.01 | ₩35,414 | ₩35,668 | ₩35,393 | ₩35,561 | +0.41% | 1.8만 |
|---|
| 2026.04.30 | ₩35,307 | ₩35,655 | ₩35,227 | ₩35,521 | +0.61% | 7.8만 |
|---|
| 2026.04.29 | ₩35,361 | ₩35,414 | ₩35,174 | ₩35,227 | -0.38% | 3만 |
|---|
| 2026.04.28 | ₩35,401 | ₩35,468 | ₩35,147 | ₩35,254 | -0.42% | 1.9만 |
|---|
| 2026.04.27 | ₩35,387 | ₩35,468 | ₩35,267 | ₩35,334 | -0.15% | 3.3만 |
|---|
| 2026.04.24 | ₩35,347 | ₩35,494 | ₩35,278 | ₩35,294 | -0.15% | 3.1만 |
|---|
| 2026.04.23 | ₩35,361 | ₩35,481 | ₩35,267 | ₩35,281 | -0.23% | 2만 |
|---|
| 2026.04.22 | ₩35,174 | ₩35,319 | ₩35,000 | ₩35,281 | +0.30% | 1.5만 |
|---|
| 2026.04.21 | ₩35,214 | ₩35,334 | ₩35,027 | ₩35,027 | -0.53% | 2.7만 |
|---|
| 2026.04.20 | ₩35,214 | ₩35,414 | ₩35,120 | ₩35,227 | +0.04% | 4.7만 |
|---|
| 2026.04.17 | ₩35,267 | ₩35,434 | ₩35,175 | ₩35,214 | -0.15% | 3.4만 |
|---|
| 2026.04.16 | ₩35,441 | ₩35,574 | ₩35,147 | ₩35,147 | -0.83% | 4.2만 |
|---|
| 2026.04.15 | ₩35,401 | ₩35,695 | ₩35,401 | ₩35,504 | +0.29% | 4.9만 |
|---|
| 2026.04.14 | ₩34,933 | ₩35,401 | ₩34,933 | ₩35,334 | +1.15% | 4.6만 |
|---|
| 2026.04.13 | ₩34,746 | ₩35,174 | ₩34,746 | ₩34,893 | +0.42% | 9.8만 |
|---|
| 2026.04.10 | ₩34,826 | ₩34,933 | ₩34,780 | ₩34,800 | -0.08% | 3.5만 |
|---|
| 2026.04.09 | ₩34,639 | ₩34,813 | ₩34,599 | ₩34,800 | +0.46% | 8만 |
|---|
| 2026.04.08 | ₩34,826 | ₩34,826 | ₩34,613 | ₩34,626 | -0.58% | 0 |
|---|
| 2026.04.07 | ₩34,546 | ₩34,546 | ₩34,265 | ₩34,532 | -0.04% | 5.6만 |
|---|
| 2026.04.06 | ₩34,626 | ₩34,653 | ₩34,532 | ₩34,546 | -0.23% | 5.1만 |
|---|
| 2026.04.02 | ₩34,359 | ₩34,599 | ₩34,292 | ₩34,532 | +0.51% | 5.9만 |
|---|
| 2026.04.01 | ₩34,345 | ₩34,960 | ₩34,292 | ₩34,332 | -0.04% | 3.7만 |
|---|
| 2026.03.31 | ₩34,239 | ₩34,399 | ₩34,132 | ₩34,239 | 0.00% | 24.5만 |
|---|
| 2026.03.30 | ₩34,305 | ₩34,466 | ₩34,145 | ₩34,185 | -0.35% | 3만 |
|---|
| 2026.03.27 | ₩34,212 | ₩34,532 | ₩34,145 | ₩34,225 | +0.04% | 3.8만 |
|---|
| 2026.03.26 | ₩34,359 | ₩34,506 | ₩34,092 | ₩34,158 | -0.58% | 4.5만 |
|---|
| 2026.03.25 | ₩34,466 | ₩34,599 | ₩34,332 | ₩34,479 | +0.04% | 3.9만 |
|---|
| 2026.03.24 | ₩34,359 | ₩34,452 | ₩34,158 | ₩34,279 | -0.23% | 3.5만 |
|---|
| 2026.03.23 | ₩34,464 | ₩34,490 | ₩34,105 | ₩34,359 | -0.31% | 4.8만 |
|---|
| 2026.03.20 | ₩34,532 | ₩34,693 | ₩34,065 | ₩34,092 | -1.28% | 5.6만 |
|---|
| 2026.03.19 | ₩34,506 | ₩34,753 | ₩34,506 | ₩34,706 | +0.58% | 3.3만 |
|---|
| 2026.03.18 | ₩34,853 | ₩34,853 | ₩34,626 | ₩34,679 | -0.50% | 4.5만 |
|---|
| 2026.03.17 | ₩35,000 | ₩35,200 | ₩34,826 | ₩34,826 | -0.50% | 4.5만 |
|---|
| 2026.03.16 | ₩35,087 | ₩35,254 | ₩34,933 | ₩35,013 | -0.21% | 5.9만 |
|---|
| 2026.03.13 | ₩35,160 | ₩35,267 | ₩34,933 | ₩34,933 | -0.65% | 2.5만 |
|---|
| 2026.03.12 | ₩35,334 | ₩35,334 | ₩34,866 | ₩34,933 | -1.13% | 2.8만 |
|---|
| 2026.03.11 | ₩35,241 | ₩35,321 | ₩35,013 | ₩35,053 | -0.53% | 2.6만 |
|---|
| 2026.03.10 | ₩35,120 | ₩35,241 | ₩35,061 | ₩35,160 | +0.11% | 826 |
|---|
| 2026.03.09 | ₩35,120 | ₩35,241 | ₩35,061 | ₩35,160 | +0.11% | 1 |
|---|
| 2026.03.06 | ₩35,134 | ₩35,361 | ₩34,907 | ₩35,281 | +0.42% | 1 |
|---|
| 2026.03.05 | ₩35,267 | ₩35,334 | ₩35,160 | ₩35,187 | -0.23% | 1 |
|---|
| 2026.03.04 | ₩35,387 | ₩35,428 | ₩35,254 | ₩35,314 | -0.21% | 1 |
|---|
| 2026.03.03 | ₩35,321 | ₩35,361 | ₩35,147 | ₩35,361 | +0.11% | 1 |
|---|
| 2026.03.02 | ₩35,321 | ₩35,441 | ₩35,254 | ₩35,387 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩35,828 | ₩35,868 | ₩35,494 | ₩35,868 | +0.11% | 1 |
|---|
| 2026.02.26 | ₩35,895 | ₩35,949 | ₩35,842 | ₩35,882 | -0.04% | 3.4만 |
|---|
| 2026.02.25 | ₩35,922 | ₩35,943 | ₩35,815 | ₩35,895 | -0.07% | 1 |
|---|
| 2026.02.24 | ₩35,949 | ₩36,029 | ₩35,848 | ₩35,855 | -0.26% | 1 |
|---|
| 2026.02.23 | ₩35,989 | ₩36,109 | ₩35,935 | ₩35,935 | -0.15% | 1 |
|---|
| 2026.02.20 | ₩36,002 | ₩36,042 | ₩35,875 | ₩35,895 | -0.30% | 1.8만 |
|---|
| 2026.02.19 | ₩35,949 | ₩36,029 | ₩35,868 | ₩35,935 | -0.04% | 2.8만 |
|---|
| 2026.02.18 | ₩36,055 | ₩36,069 | ₩35,882 | ₩35,962 | -0.26% | 4.4만 |
|---|
| 2026.02.17 | ₩36,055 | ₩36,109 | ₩35,868 | ₩36,042 | -0.04% | 4.4만 |
|---|
| 2026.02.13 | ₩35,949 | ₩36,176 | ₩35,855 | ₩35,908 | -0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩36,029 | ₩36,102 | ₩35,855 | ₩35,855 | -0.48% | 4.1만 |
|---|
| 2026.02.11 | ₩36,015 | ₩36,069 | ₩35,922 | ₩35,989 | -0.07% | 3.2만 |
|---|
| 2026.02.10 | ₩36,055 | ₩36,069 | ₩35,908 | ₩35,935 | -0.33% | 3.9만 |
|---|
| 2026.02.09 | ₩35,908 | ₩36,069 | ₩35,842 | ₩35,989 | +0.22% | 6.1만 |
|---|
| 2026.02.06 | ₩35,962 | ₩35,962 | ₩35,775 | ₩35,842 | -0.33% | 2.2만 |
|---|
| 2026.02.05 | ₩35,895 | ₩35,938 | ₩35,775 | ₩35,922 | +0.07% | 6.3만 |
|---|
| 2026.02.04 | ₩35,802 | ₩35,962 | ₩35,655 | ₩35,908 | +0.30% | 4.8만 |
|---|
| 2026.02.03 | ₩35,922 | ₩35,935 | ₩35,641 | ₩35,788 | -0.37% | 4.7만 |
|---|
| 2026.02.02 | ₩35,922 | ₩35,975 | ₩35,802 | ₩35,882 | -0.11% | 4.7만 |
|---|
| 2026.01.30 | ₩35,788 | ₩35,975 | ₩35,708 | ₩35,895 | +0.30% | 13.1만 |
|---|
| 2026.01.29 | ₩35,748 | ₩35,802 | ₩35,681 | ₩35,735 | -0.04% | 2만 |
|---|
| 2026.01.28 | ₩35,788 | ₩35,828 | ₩35,601 | ₩35,748 | -0.11% | 4.3만 |
|---|
| 2026.01.27 | ₩35,828 | ₩35,828 | ₩35,681 | ₩35,748 | -0.22% | 2.7만 |
|---|
| 2026.01.26 | ₩35,868 | ₩35,895 | ₩35,762 | ₩35,762 | -0.30% | 2.8만 |
|---|
| 2026.01.23 | ₩35,935 | ₩35,935 | ₩35,735 | ₩35,815 | -0.33% | 4.4만 |
|---|
| 2026.01.22 | ₩35,868 | ₩35,922 | ₩35,761 | ₩35,842 | -0.07% | 6만 |
|---|
| 2026.01.21 | ₩35,521 | ₩36,002 | ₩35,428 | ₩35,855 | +0.94% | 15.3만 |
|---|
| 2026.01.20 | ₩35,347 | ₩35,628 | ₩35,347 | ₩35,454 | +0.30% | 9.3만 |
|---|
| 2026.01.16 | ₩35,574 | ₩35,574 | ₩35,361 | ₩35,454 | -0.34% | 5.1만 |
|---|
| 2026.01.15 | ₩35,574 | ₩35,654 | ₩35,454 | ₩35,521 | -0.15% | 3.6만 |
|---|
| 2026.01.14 | ₩35,494 | ₩35,523 | ₩35,361 | ₩35,454 | -0.11% | 2.5만 |
|---|
| 2026.01.13 | ₩35,548 | ₩35,548 | ₩35,441 | ₩35,441 | -0.30% | 3.1만 |
|---|
| 2026.01.12 | ₩35,481 | ₩35,548 | ₩35,371 | ₩35,454 | -0.08% | 3.6만 |
|---|
| 2026.01.09 | ₩35,601 | ₩35,655 | ₩35,374 | ₩35,521 | -0.23% | 3.8만 |
|---|
| 2026.01.08 | ₩35,668 | ₩35,735 | ₩35,521 | ₩35,521 | -0.41% | 1.9만 |
|---|
| 2026.01.07 | ₩35,735 | ₩35,735 | ₩35,561 | ₩35,641 | -0.26% | 3.1만 |
|---|
| 2026.01.06 | ₩35,681 | ₩35,681 | ₩35,508 | ₩35,655 | -0.07% | 3.6만 |
|---|
| 2026.01.05 | ₩35,494 | ₩35,855 | ₩35,468 | ₩35,615 | +0.34% | 3.9만 |
|---|
| 2026.01.02 | ₩35,534 | ₩35,695 | ₩35,374 | ₩35,561 | +0.08% | 3.5만 |
|---|
| 2025.12.31 | ₩35,748 | ₩35,748 | ₩35,414 | ₩35,468 | -0.78% | 6.7만 |
|---|
| 2025.12.30 | ₩35,655 | ₩35,788 | ₩35,481 | ₩35,655 | 0.00% | 3.5만 |
|---|
| 2025.12.29 | ₩35,574 | ₩35,775 | ₩35,494 | ₩35,588 | +0.04% | 4.1만 |
|---|
| 2025.12.26 | ₩35,795 | ₩35,895 | ₩35,574 | ₩35,574 | -0.62% | 5.1만 |
|---|
| 2025.12.24 | ₩35,708 | ₩35,895 | ₩35,695 | ₩35,721 | +0.04% | 1.9만 |
|---|
| 2025.12.23 | ₩35,855 | ₩35,871 | ₩35,708 | ₩35,708 | -0.41% | 5.8만 |
|---|
| 2025.12.22 | ₩35,788 | ₩35,922 | ₩35,681 | ₩35,788 | 0.00% | 8.4만 |
|---|
| 2025.12.19 | ₩35,655 | ₩35,788 | ₩35,561 | ₩35,788 | +0.37% | 3.6만 |
|---|
| 2025.12.18 | ₩35,401 | ₩35,655 | ₩35,361 | ₩35,655 | +0.72% | 4.3만 |
|---|
| 2025.12.17 | ₩35,454 | ₩35,521 | ₩35,347 | ₩35,401 | -0.15% | 6.9만 |
|---|
| 2025.12.16 | ₩35,147 | ₩35,454 | ₩35,081 | ₩35,454 | +0.87% | 4.6만 |
|---|
| 2025.12.15 | ₩35,267 | ₩35,387 | ₩35,082 | ₩35,200 | -0.19% | 4만 |
|---|
| 2025.12.12 | ₩35,147 | ₩35,401 | ₩35,134 | ₩35,147 | 0.00% | 3.5만 |
|---|
| 2025.12.11 | ₩35,174 | ₩35,387 | ₩35,160 | ₩35,281 | +0.30% | 1.9만 |
|---|
| 2025.12.10 | ₩35,267 | ₩35,387 | ₩35,067 | ₩35,160 | -0.30% | 4.2만 |
|---|
| 2025.12.09 | ₩35,321 | ₩35,401 | ₩35,226 | ₩35,281 | -0.11% | 3.1만 |
|---|
| 2025.12.08 | ₩35,307 | ₩35,374 | ₩35,024 | ₩35,241 | -0.19% | 2.6만 |
|---|
| 2025.12.05 | ₩35,120 | ₩35,307 | ₩35,120 | ₩35,254 | +0.38% | 3만 |
|---|
| 2025.12.04 | ₩35,160 | ₩35,254 | ₩34,987 | ₩35,187 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩35,000 | ₩35,267 | ₩35,000 | ₩35,160 | +0.46% | 5.1만 |
|---|
| 2025.12.02 | ₩35,187 | ₩35,281 | ₩34,933 | ₩35,000 | -0.53% | 6.7만 |
|---|
| 2025.12.01 | ₩35,120 | ₩35,120 | ₩34,893 | ₩35,040 | -0.23% | 2.7만 |
|---|
| 2025.11.28 | ₩35,762 | ₩35,788 | ₩35,588 | ₩35,588 | -0.49% | 2.3만 |
|---|
| 2025.11.26 | ₩35,828 | ₩35,895 | ₩35,721 | ₩35,762 | -0.19% | 2.2만 |
|---|
| 2025.11.25 | ₩35,775 | ₩35,799 | ₩35,348 | ₩35,775 | 0.00% | 2만 |
|---|
| 2025.11.24 | ₩35,468 | ₩35,748 | ₩35,401 | ₩35,695 | +0.64% | 1.7만 |
|---|
| 2025.11.21 | ₩35,307 | ₩35,548 | ₩35,179 | ₩35,468 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩35,347 | ₩35,468 | ₩35,134 | ₩35,200 | -0.42% | 3.1만 |
|---|
| 2025.11.19 | ₩35,387 | ₩35,561 | ₩34,733 | ₩35,281 | -0.30% | 7.4만 |
|---|
| 2025.11.18 | ₩35,387 | ₩35,481 | ₩35,187 | ₩35,481 | +0.26% | 3.2만 |
|---|
| 2025.11.17 | ₩35,428 | ₩35,461 | ₩35,147 | ₩35,347 | -0.23% | 3.3만 |
|---|
| 2025.11.14 | ₩35,454 | ₩35,601 | ₩35,241 | ₩35,347 | -0.30% | 2.1만 |
|---|
| 2025.11.13 | ₩35,601 | ₩35,628 | ₩35,361 | ₩35,361 | -0.68% | 2.1만 |
|---|
| 2025.11.12 | ₩35,708 | ₩35,761 | ₩35,615 | ₩35,615 | -0.26% | 1.4만 |
|---|
| 2025.11.11 | ₩35,695 | ₩35,774 | ₩35,561 | ₩35,615 | -0.22% | 9.6천 |
|---|
| 2025.11.10 | ₩35,748 | ₩35,855 | ₩35,494 | ₩35,615 | -0.37% | 4만 |
|---|
| 2025.11.07 | ₩35,695 | ₩35,695 | ₩35,428 | ₩35,641 | -0.15% | 2.1만 |
|---|
| 2025.11.06 | ₩35,468 | ₩35,695 | ₩35,401 | ₩35,695 | +0.64% | 3만 |
|---|
| 2025.11.05 | ₩35,494 | ₩35,574 | ₩35,361 | ₩35,401 | -0.26% | 3.3만 |
|---|
| 2025.11.04 | ₩35,374 | ₩35,685 | ₩35,334 | ₩35,441 | +0.19% | 2만 |
|---|
| 2025.11.03 | ₩35,454 | ₩35,690 | ₩35,401 | ₩35,521 | +0.19% | 2.1만 |
|---|
| 2025.10.31 | ₩35,868 | ₩35,868 | ₩35,401 | ₩35,534 | -0.93% | 9.6만 |
|---|
| 2025.10.30 | ₩35,788 | ₩35,975 | ₩35,656 | ₩35,748 | -0.11% | 2.9만 |
|---|
| 2025.10.29 | ₩35,949 | ₩35,975 | ₩35,681 | ₩35,748 | -0.56% | 7.5만 |
|---|
| 2025.10.28 | ₩35,989 | ₩36,044 | ₩35,748 | ₩35,935 | -0.15% | 11.1만 |
|---|
| 2025.10.27 | ₩36,042 | ₩36,055 | ₩35,842 | ₩35,989 | -0.15% | 2.1만 |
|---|
| 2025.10.24 | ₩35,788 | ₩35,975 | ₩35,735 | ₩35,975 | +0.52% | 2.3만 |
|---|
| 2025.10.23 | ₩35,681 | ₩35,802 | ₩35,574 | ₩35,601 | -0.22% | 2만 |
|---|
| 2025.10.22 | ₩35,681 | ₩35,811 | ₩35,561 | ₩35,615 | -0.19% | 2.4만 |
|---|
| 2025.10.21 | ₩35,695 | ₩35,962 | ₩35,535 | ₩35,748 | +0.15% | 2.6만 |
|---|
| 2025.10.20 | ₩35,708 | ₩35,988 | ₩35,588 | ₩35,668 | -0.11% | 3만 |
|---|
| 2025.10.17 | ₩35,788 | ₩35,882 | ₩35,454 | ₩35,494 | -0.82% | 3.5만 |
|---|
| 2025.10.16 | ₩36,085 | ₩36,085 | ₩35,563 | ₩35,641 | -1.23% | 3.3만 |
|---|
| 2025.10.15 | ₩36,122 | ₩36,202 | ₩35,962 | ₩36,103 | -0.05% | 1.6만 |
|---|
| 2025.10.14 | ₩36,015 | ₩36,069 | ₩35,848 | ₩36,009 | -0.02% | 2.1만 |
|---|
| 2025.10.13 | ₩36,002 | ₩36,069 | ₩35,815 | ₩35,962 | -0.11% | 1.4만 |
|---|
| 2025.10.10 | ₩36,042 | ₩36,202 | ₩35,791 | ₩35,868 | -0.48% | 3.9만 |
|---|
