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 | ₩33,623 | ₩33,810 | ₩33,596 | ₩33,623 | 0.00% | 5.6만 |
| 2026.10.08 | ₩33,516 | ₩33,783 | ₩33,409 | ₩33,623 | +0.32% | 9.6만 |
| 2026.10.07 | ₩33,542 | ₩33,648 | ₩33,476 | ₩33,529 | -0.04% | 7.4만 |
| 2026.10.06 | ₩33,676 | ₩33,876 | ₩33,516 | ₩33,716 | +0.12% | 6.9만 |
| 2026.10.05 | ₩33,676 | ₩33,863 | ₩33,636 | ₩33,729 | +0.16% | 6.7만 |
| 2026.10.02 | ₩33,676 | ₩34,077 | ₩33,591 | ₩33,836 | +0.48% | 6.8만 |
| 2026.10.01 | ₩33,449 | ₩33,810 | ₩33,449 | ₩33,676 | +0.68% | 8.2만 |
| 2026.09.30 | ₩33,609 | ₩33,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,462 |
| -0.44% |
| 27.9만 |
| 2026.09.29 | ₩33,716 | ₩33,810 | ₩33,558 | ₩33,649 | -0.20% | 5.3만 |
|---|
| 2026.09.28 | ₩33,997 | ₩34,064 | ₩33,569 | ₩33,716 | -0.83% | 9.6만 |
|---|
| 2026.09.25 | ₩34,010 | ₩34,050 | ₩33,810 | ₩33,917 | -0.28% | 5.7만 |
|---|
| 2026.09.24 | ₩33,876 | ₩34,077 | ₩33,770 | ₩33,930 | +0.16% | 13만 |
|---|
| 2026.09.23 | ₩34,090 | ₩34,237 | ₩33,823 | ₩33,903 | -0.55% | 10만 |
|---|
| 2026.09.22 | ₩34,264 | ₩34,438 | ₩34,090 | ₩34,104 | -0.47% | 4.5만 |
|---|
| 2026.09.21 | ₩34,331 | ₩34,331 | ₩34,117 | ₩34,237 | -0.27% | 4.9만 |
|---|
| 2026.09.18 | ₩34,291 | ₩34,478 | ₩34,277 | ₩34,286 | -0.01% | 4.3만 |
|---|
| 2026.09.17 | ₩34,464 | ₩34,665 | ₩34,304 | ₩34,358 | -0.31% | 5.9만 |
|---|
| 2026.09.16 | ₩34,090 | ₩34,692 | ₩34,090 | ₩34,611 | +1.53% | 15.9만 |
|---|
| 2026.09.15 | ₩34,237 | ₩34,254 | ₩34,021 | ₩34,077 | -0.47% | 15.2만 |
|---|
| 2026.09.14 | ₩34,170 | ₩34,638 | ₩33,983 | ₩34,077 | -0.27% | 13.3만 |
|---|
| 2026.09.11 | ₩34,277 | ₩34,451 | ₩34,117 | ₩34,170 | -0.31% | 5만 |
|---|
| 2026.09.10 | ₩34,478 | ₩34,531 | ₩34,264 | ₩34,264 | -0.62% | 4.9만 |
|---|
| 2026.09.09 | ₩34,678 | ₩34,825 | ₩34,491 | ₩34,491 | -0.54% | 7.8만 |
|---|
| 2026.09.08 | ₩34,678 | ₩34,879 | ₩34,611 | ₩34,678 | 0.00% | 2.5만 |
|---|
| 2026.09.04 | ₩34,758 | ₩34,932 | ₩34,585 | ₩34,652 | -0.31% | 2.4만 |
|---|
| 2026.09.03 | ₩34,825 | ₩34,959 | ₩34,748 | ₩34,758 | -0.19% | 2.3만 |
|---|
| 2026.09.02 | ₩35,173 | ₩35,173 | ₩34,758 | ₩34,772 | -1.14% | 7만 |
|---|
| 2026.09.01 | ₩35,320 | ₩35,413 | ₩35,039 | ₩35,079 | -0.68% | 15.7만 |
|---|
| 2026.08.31 | ₩35,747 | ₩35,988 | ₩35,537 | ₩35,814 | +0.19% | 4.4만 |
|---|
| 2026.08.28 | ₩35,975 | ₩35,975 | ₩35,433 | ₩35,787 | -0.52% | 4만 |
|---|
| 2026.08.27 | ₩35,787 | ₩35,881 | ₩35,480 | ₩35,868 | +0.22% | 5.3만 |
|---|
| 2026.08.26 | ₩35,747 | ₩35,894 | ₩35,654 | ₩35,654 | -0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩35,747 | ₩35,975 | ₩35,655 | ₩35,787 | +0.11% | 8만 |
|---|
| 2026.08.24 | ₩35,453 | ₩35,761 | ₩35,361 | ₩35,640 | +0.53% | 2.7만 |
|---|
| 2026.08.21 | ₩35,520 | ₩35,520 | ₩35,346 | ₩35,373 | -0.41% | 3만 |
|---|
| 2026.08.20 | ₩35,534 | ₩35,534 | ₩35,333 | ₩35,440 | -0.26% | 3.8만 |
|---|
| 2026.08.19 | ₩35,587 | ₩35,653 | ₩35,453 | ₩35,534 | -0.15% | 3.7만 |
|---|
| 2026.08.18 | ₩35,373 | ₩35,520 | ₩35,333 | ₩35,467 | +0.26% | 2.4만 |
|---|
| 2026.08.17 | ₩35,427 | ₩35,453 | ₩35,300 | ₩35,380 | -0.13% | 3.3만 |
|---|
| 2026.08.14 | ₩35,427 | ₩35,480 | ₩35,311 | ₩35,427 | 0.00% | 2.1만 |
|---|
| 2026.08.13 | ₩35,413 | ₩35,493 | ₩35,320 | ₩35,400 | -0.04% | 3.5만 |
|---|
| 2026.08.12 | ₩35,306 | ₩35,387 | ₩35,226 | ₩35,293 | -0.04% | 3.6만 |
|---|
| 2026.08.11 | ₩35,387 | ₩35,427 | ₩35,226 | ₩35,293 | -0.26% | 2.3만 |
|---|
| 2026.08.10 | ₩35,306 | ₩35,480 | ₩35,146 | ₩35,360 | +0.15% | 8.9만 |
|---|
| 2026.08.07 | ₩35,093 | ₩35,453 | ₩35,052 | ₩35,253 | +0.46% | 5.5만 |
|---|
| 2026.08.06 | ₩34,959 | ₩35,066 | ₩34,905 | ₩35,039 | +0.23% | 5.7만 |
|---|
| 2026.08.05 | ₩35,106 | ₩35,119 | ₩34,905 | ₩34,905 | -0.57% | 2.9만 |
|---|
| 2026.08.04 | ₩35,093 | ₩35,133 | ₩34,972 | ₩35,034 | -0.17% | 3.9만 |
|---|
| 2026.08.03 | ₩35,052 | ₩35,133 | ₩34,984 | ₩35,026 | -0.08% | 2만 |
|---|
| 2026.07.31 | ₩35,093 | ₩35,159 | ₩34,885 | ₩34,946 | -0.42% | 8.6만 |
|---|
| 2026.07.30 | ₩34,799 | ₩35,106 | ₩34,652 | ₩35,106 | +0.88% | 5.6만 |
|---|
| 2026.07.29 | ₩34,745 | ₩34,805 | ₩34,638 | ₩34,799 | +0.15% | 4.3만 |
|---|
| 2026.07.28 | ₩34,718 | ₩34,865 | ₩34,705 | ₩34,745 | +0.08% | 3.3만 |
|---|
| 2026.07.27 | ₩34,852 | ₩34,852 | ₩34,705 | ₩34,745 | -0.31% | 2.9만 |
|---|
| 2026.07.24 | ₩34,852 | ₩34,852 | ₩34,705 | ₩34,718 | -0.38% | 2만 |
|---|
| 2026.07.23 | ₩34,785 | ₩34,812 | ₩34,705 | ₩34,725 | -0.17% | 2.8만 |
|---|
| 2026.07.22 | ₩34,865 | ₩34,972 | ₩34,785 | ₩34,839 | -0.08% | 1.9만 |
|---|
| 2026.07.21 | ₩34,946 | ₩34,986 | ₩34,819 | ₩34,825 | -0.34% | 3.1만 |
|---|
| 2026.07.20 | ₩34,919 | ₩35,012 | ₩34,879 | ₩34,892 | -0.08% | 4.7만 |
|---|
| 2026.07.17 | ₩34,732 | ₩34,892 | ₩34,625 | ₩34,892 | +0.46% | 5.7만 |
|---|
| 2026.07.16 | ₩34,972 | ₩34,972 | ₩34,638 | ₩34,678 | -0.84% | 11.1만 |
|---|
| 2026.07.15 | ₩34,999 | ₩35,079 | ₩34,879 | ₩34,972 | -0.08% | 5.2만 |
|---|
| 2026.07.14 | ₩34,879 | ₩34,999 | ₩34,825 | ₩34,879 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩34,865 | ₩34,879 | ₩34,812 | ₩34,879 | +0.04% | 3만 |
|---|
| 2026.07.10 | ₩34,905 | ₩34,905 | ₩34,825 | ₩34,852 | -0.15% | 1.7만 |
|---|
| 2026.07.09 | ₩34,865 | ₩34,919 | ₩34,825 | ₩34,825 | -0.11% | 1.9만 |
|---|
| 2026.07.08 | ₩34,879 | ₩34,986 | ₩34,758 | ₩34,799 | -0.23% | 4.8만 |
|---|
| 2026.07.07 | ₩34,932 | ₩35,012 | ₩34,745 | ₩34,825 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩34,785 | ₩34,946 | ₩34,705 | ₩34,839 | +0.15% | 3.3만 |
|---|
| 2026.07.02 | ₩34,812 | ₩34,852 | ₩34,678 | ₩34,705 | -0.31% | 1.6만 |
|---|
| 2026.07.01 | ₩34,718 | ₩34,839 | ₩34,585 | ₩34,705 | -0.04% | 2.5만 |
|---|
| 2026.06.30 | ₩34,585 | ₩34,799 | ₩34,464 | ₩34,745 | +0.46% | 36.6만 |
|---|
| 2026.06.29 | ₩34,531 | ₩34,678 | ₩34,384 | ₩34,491 | -0.12% | 8.6만 |
|---|
| 2026.06.26 | ₩34,478 | ₩34,545 | ₩34,371 | ₩34,451 | -0.08% | 4.5만 |
|---|
| 2026.06.25 | ₩34,638 | ₩34,718 | ₩34,478 | ₩34,545 | -0.27% | 3.4만 |
|---|
| 2026.06.24 | ₩34,638 | ₩34,745 | ₩34,491 | ₩34,531 | -0.31% | 6.2만 |
|---|
| 2026.06.23 | ₩34,585 | ₩34,717 | ₩34,478 | ₩34,558 | -0.08% | 3만 |
|---|
| 2026.06.22 | ₩34,919 | ₩34,919 | ₩34,491 | ₩34,598 | -0.92% | 6.1만 |
|---|
| 2026.06.18 | ₩34,785 | ₩34,932 | ₩34,758 | ₩34,839 | +0.15% | 5.4만 |
|---|
| 2026.06.17 | ₩34,799 | ₩34,865 | ₩34,611 | ₩34,785 | -0.04% | 5.8만 |
|---|
| 2026.06.16 | ₩34,705 | ₩34,852 | ₩34,598 | ₩34,638 | -0.19% | 4.9만 |
|---|
| 2026.06.15 | ₩34,665 | ₩34,745 | ₩34,491 | ₩34,611 | -0.15% | 5.9만 |
|---|
| 2026.06.12 | ₩34,545 | ₩34,651 | ₩34,424 | ₩34,508 | -0.11% | 4.1만 |
|---|
| 2026.06.11 | ₩34,424 | ₩34,625 | ₩34,411 | ₩34,451 | +0.08% | 5만 |
|---|
| 2026.06.10 | ₩34,665 | ₩34,678 | ₩34,398 | ₩34,438 | -0.66% | 6.5만 |
|---|
| 2026.06.09 | ₩34,571 | ₩34,678 | ₩34,478 | ₩34,591 | +0.06% | 4.4만 |
|---|
| 2026.06.08 | ₩34,665 | ₩34,665 | ₩34,478 | ₩34,571 | -0.27% | 3만 |
|---|
| 2026.06.05 | ₩34,638 | ₩34,732 | ₩34,491 | ₩34,545 | -0.27% | 4.4만 |
|---|
| 2026.06.04 | ₩34,799 | ₩34,827 | ₩34,598 | ₩34,665 | -0.38% | 3.3만 |
|---|
| 2026.06.03 | ₩34,825 | ₩34,825 | ₩34,531 | ₩34,718 | -0.31% | 4.9만 |
|---|
| 2026.06.02 | ₩34,625 | ₩34,839 | ₩34,531 | ₩34,839 | +0.62% | 4.8만 |
|---|
| 2026.06.01 | ₩34,505 | ₩34,745 | ₩34,471 | ₩34,705 | +0.58% | 5.5만 |
|---|
| 2026.05.29 | ₩35,146 | ₩35,293 | ₩35,079 | ₩35,079 | -0.19% | 6.5만 |
|---|
| 2026.05.28 | ₩35,146 | ₩35,173 | ₩35,052 | ₩35,146 | 0.00% | 3.9만 |
|---|
| 2026.05.27 | ₩35,079 | ₩35,166 | ₩34,992 | ₩35,146 | +0.19% | 4.7만 |
|---|
| 2026.05.26 | ₩35,039 | ₩35,039 | ₩34,875 | ₩34,999 | -0.11% | 2.9만 |
|---|
| 2026.05.22 | ₩35,026 | ₩35,026 | ₩34,812 | ₩34,946 | -0.23% | 3.3만 |
|---|
| 2026.05.21 | ₩34,959 | ₩34,999 | ₩34,692 | ₩34,972 | +0.04% | 8.9만 |
|---|
| 2026.05.20 | ₩35,012 | ₩35,079 | ₩34,805 | ₩35,079 | +0.19% | 3.1만 |
|---|
| 2026.05.19 | ₩35,186 | ₩35,186 | ₩34,799 | ₩34,946 | -0.68% | 12만 |
|---|
| 2026.05.18 | ₩35,507 | ₩35,530 | ₩35,199 | ₩35,293 | -0.60% | 4.9만 |
|---|
| 2026.05.15 | ₩35,520 | ₩35,614 | ₩35,253 | ₩35,293 | -0.64% | 3만 |
|---|
| 2026.05.14 | ₩35,761 | ₩35,908 | ₩35,614 | ₩35,654 | -0.30% | 4.4만 |
|---|
| 2026.05.13 | ₩35,721 | ₩35,881 | ₩35,681 | ₩35,761 | +0.11% | 3.9만 |
|---|
| 2026.05.12 | ₩35,841 | ₩35,908 | ₩35,681 | ₩35,761 | -0.22% | 3.8만 |
|---|
| 2026.05.11 | ₩35,787 | ₩35,894 | ₩35,654 | ₩35,841 | +0.15% | 4.1만 |
|---|
| 2026.05.08 | ₩35,774 | ₩35,801 | ₩35,614 | ₩35,774 | 0.00% | 1.6만 |
|---|
| 2026.05.07 | ₩35,707 | ₩35,773 | ₩35,413 | ₩35,681 | -0.07% | 1.8만 |
|---|
| 2026.05.06 | ₩35,547 | ₩35,721 | ₩35,480 | ₩35,627 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩35,480 | ₩35,652 | ₩35,413 | ₩35,453 | -0.08% | 3.1만 |
|---|
| 2026.05.04 | ₩35,614 | ₩35,640 | ₩35,427 | ₩35,480 | -0.38% | 2.4만 |
|---|
| 2026.05.01 | ₩35,427 | ₩35,680 | ₩35,405 | ₩35,574 | +0.41% | 1.8만 |
|---|
| 2026.04.30 | ₩35,320 | ₩35,667 | ₩35,240 | ₩35,534 | +0.61% | 7.8만 |
|---|
| 2026.04.29 | ₩35,373 | ₩35,427 | ₩35,186 | ₩35,240 | -0.38% | 3만 |
|---|
| 2026.04.28 | ₩35,413 | ₩35,480 | ₩35,159 | ₩35,266 | -0.42% | 1.9만 |
|---|
| 2026.04.27 | ₩35,400 | ₩35,480 | ₩35,280 | ₩35,346 | -0.15% | 3.3만 |
|---|
| 2026.04.24 | ₩35,360 | ₩35,507 | ₩35,290 | ₩35,306 | -0.15% | 3.1만 |
|---|
| 2026.04.23 | ₩35,373 | ₩35,493 | ₩35,280 | ₩35,293 | -0.23% | 2만 |
|---|
| 2026.04.22 | ₩35,186 | ₩35,331 | ₩35,013 | ₩35,293 | +0.30% | 1.5만 |
|---|
| 2026.04.21 | ₩35,226 | ₩35,346 | ₩35,039 | ₩35,039 | -0.53% | 2.7만 |
|---|
| 2026.04.20 | ₩35,226 | ₩35,427 | ₩35,133 | ₩35,240 | +0.04% | 4.7만 |
|---|
| 2026.04.17 | ₩35,280 | ₩35,447 | ₩35,187 | ₩35,226 | -0.15% | 3.4만 |
|---|
| 2026.04.16 | ₩35,453 | ₩35,587 | ₩35,159 | ₩35,159 | -0.83% | 4.2만 |
|---|
| 2026.04.15 | ₩35,413 | ₩35,707 | ₩35,413 | ₩35,516 | +0.29% | 4.9만 |
|---|
| 2026.04.14 | ₩34,946 | ₩35,413 | ₩34,946 | ₩35,346 | +1.15% | 4.6만 |
|---|
| 2026.04.13 | ₩34,758 | ₩35,186 | ₩34,758 | ₩34,905 | +0.42% | 9.8만 |
|---|
| 2026.04.10 | ₩34,839 | ₩34,946 | ₩34,792 | ₩34,812 | -0.08% | 3.5만 |
|---|
| 2026.04.09 | ₩34,652 | ₩34,825 | ₩34,611 | ₩34,812 | +0.46% | 8만 |
|---|
| 2026.04.08 | ₩34,839 | ₩34,839 | ₩34,625 | ₩34,638 | -0.58% | 0 |
|---|
| 2026.04.07 | ₩34,558 | ₩34,558 | ₩34,277 | ₩34,545 | -0.04% | 5.6만 |
|---|
| 2026.04.06 | ₩34,638 | ₩34,665 | ₩34,545 | ₩34,558 | -0.23% | 5.1만 |
|---|
| 2026.04.02 | ₩34,371 | ₩34,611 | ₩34,304 | ₩34,545 | +0.51% | 5.9만 |
|---|
| 2026.04.01 | ₩34,358 | ₩34,972 | ₩34,304 | ₩34,344 | -0.04% | 3.7만 |
|---|
| 2026.03.31 | ₩34,251 | ₩34,411 | ₩34,144 | ₩34,251 | 0.00% | 24.5만 |
|---|
| 2026.03.30 | ₩34,317 | ₩34,478 | ₩34,157 | ₩34,197 | -0.35% | 3만 |
|---|
| 2026.03.27 | ₩34,224 | ₩34,545 | ₩34,157 | ₩34,237 | +0.04% | 3.8만 |
|---|
| 2026.03.26 | ₩34,371 | ₩34,518 | ₩34,104 | ₩34,170 | -0.58% | 4.5만 |
|---|
| 2026.03.25 | ₩34,478 | ₩34,611 | ₩34,344 | ₩34,491 | +0.04% | 3.9만 |
|---|
| 2026.03.24 | ₩34,371 | ₩34,464 | ₩34,170 | ₩34,291 | -0.23% | 3.5만 |
|---|
| 2026.03.23 | ₩34,476 | ₩34,502 | ₩34,117 | ₩34,371 | -0.31% | 4.8만 |
|---|
| 2026.03.20 | ₩34,545 | ₩34,705 | ₩34,077 | ₩34,104 | -1.28% | 5.6만 |
|---|
| 2026.03.19 | ₩34,518 | ₩34,765 | ₩34,518 | ₩34,718 | +0.58% | 3.3만 |
|---|
| 2026.03.18 | ₩34,865 | ₩34,865 | ₩34,638 | ₩34,692 | -0.50% | 4.5만 |
|---|
| 2026.03.17 | ₩35,012 | ₩35,213 | ₩34,839 | ₩34,839 | -0.50% | 4.5만 |
|---|
| 2026.03.16 | ₩35,099 | ₩35,266 | ₩34,946 | ₩35,026 | -0.21% | 5.9만 |
|---|
| 2026.03.13 | ₩35,173 | ₩35,280 | ₩34,946 | ₩34,946 | -0.65% | 2.5만 |
|---|
| 2026.03.12 | ₩35,346 | ₩35,346 | ₩34,879 | ₩34,946 | -1.13% | 2.8만 |
|---|
| 2026.03.11 | ₩35,253 | ₩35,333 | ₩35,026 | ₩35,066 | -0.53% | 2.6만 |
|---|
| 2026.03.10 | ₩35,133 | ₩35,253 | ₩35,074 | ₩35,173 | +0.11% | 826 |
|---|
| 2026.03.09 | ₩35,133 | ₩35,253 | ₩35,074 | ₩35,173 | +0.11% | 1 |
|---|
| 2026.03.06 | ₩35,146 | ₩35,373 | ₩34,919 | ₩35,293 | +0.42% | 1 |
|---|
| 2026.03.05 | ₩35,280 | ₩35,346 | ₩35,173 | ₩35,199 | -0.23% | 1 |
|---|
| 2026.03.04 | ₩35,400 | ₩35,440 | ₩35,266 | ₩35,326 | -0.21% | 1 |
|---|
| 2026.03.03 | ₩35,333 | ₩35,373 | ₩35,159 | ₩35,373 | +0.11% | 1 |
|---|
| 2026.03.02 | ₩35,333 | ₩35,453 | ₩35,266 | ₩35,400 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩35,841 | ₩35,881 | ₩35,507 | ₩35,881 | +0.11% | 1 |
|---|
| 2026.02.26 | ₩35,908 | ₩35,961 | ₩35,854 | ₩35,894 | -0.04% | 3.4만 |
|---|
| 2026.02.25 | ₩35,934 | ₩35,956 | ₩35,828 | ₩35,908 | -0.07% | 1 |
|---|
| 2026.02.24 | ₩35,961 | ₩36,041 | ₩35,861 | ₩35,868 | -0.26% | 1 |
|---|
| 2026.02.23 | ₩36,001 | ₩36,122 | ₩35,948 | ₩35,948 | -0.15% | 1 |
|---|
| 2026.02.20 | ₩36,015 | ₩36,055 | ₩35,888 | ₩35,908 | -0.30% | 1.8만 |
|---|
| 2026.02.19 | ₩35,961 | ₩36,041 | ₩35,881 | ₩35,948 | -0.04% | 2.8만 |
|---|
| 2026.02.18 | ₩36,068 | ₩36,081 | ₩35,894 | ₩35,975 | -0.26% | 4.4만 |
|---|
| 2026.02.17 | ₩36,068 | ₩36,122 | ₩35,881 | ₩36,055 | -0.04% | 4.4만 |
|---|
| 2026.02.13 | ₩35,961 | ₩36,188 | ₩35,868 | ₩35,921 | -0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩36,041 | ₩36,115 | ₩35,868 | ₩35,868 | -0.48% | 4.1만 |
|---|
| 2026.02.11 | ₩36,028 | ₩36,081 | ₩35,934 | ₩36,001 | -0.07% | 3.2만 |
|---|
| 2026.02.10 | ₩36,068 | ₩36,081 | ₩35,921 | ₩35,948 | -0.33% | 3.9만 |
|---|
| 2026.02.09 | ₩35,921 | ₩36,081 | ₩35,854 | ₩36,001 | +0.22% | 6.1만 |
|---|
| 2026.02.06 | ₩35,975 | ₩35,975 | ₩35,787 | ₩35,854 | -0.33% | 2.2만 |
|---|
| 2026.02.05 | ₩35,908 | ₩35,951 | ₩35,787 | ₩35,934 | +0.07% | 6.3만 |
|---|
| 2026.02.04 | ₩35,814 | ₩35,975 | ₩35,667 | ₩35,921 | +0.30% | 4.8만 |
|---|
| 2026.02.03 | ₩35,934 | ₩35,948 | ₩35,654 | ₩35,801 | -0.37% | 4.7만 |
|---|
| 2026.02.02 | ₩35,934 | ₩35,988 | ₩35,814 | ₩35,894 | -0.11% | 4.7만 |
|---|
| 2026.01.30 | ₩35,801 | ₩35,988 | ₩35,721 | ₩35,908 | +0.30% | 13.1만 |
|---|
| 2026.01.29 | ₩35,761 | ₩35,814 | ₩35,694 | ₩35,747 | -0.04% | 2만 |
|---|
| 2026.01.28 | ₩35,801 | ₩35,841 | ₩35,614 | ₩35,761 | -0.11% | 4.3만 |
|---|
| 2026.01.27 | ₩35,841 | ₩35,841 | ₩35,694 | ₩35,761 | -0.22% | 2.7만 |
|---|
| 2026.01.26 | ₩35,881 | ₩35,908 | ₩35,774 | ₩35,774 | -0.30% | 2.8만 |
|---|
| 2026.01.23 | ₩35,948 | ₩35,948 | ₩35,747 | ₩35,828 | -0.33% | 4.4만 |
|---|
| 2026.01.22 | ₩35,881 | ₩35,934 | ₩35,774 | ₩35,854 | -0.07% | 6만 |
|---|
| 2026.01.21 | ₩35,534 | ₩36,015 | ₩35,440 | ₩35,868 | +0.94% | 15.3만 |
|---|
| 2026.01.20 | ₩35,360 | ₩35,640 | ₩35,360 | ₩35,467 | +0.30% | 9.3만 |
|---|
| 2026.01.16 | ₩35,587 | ₩35,587 | ₩35,373 | ₩35,467 | -0.34% | 5.1만 |
|---|
| 2026.01.15 | ₩35,587 | ₩35,666 | ₩35,467 | ₩35,534 | -0.15% | 3.6만 |
|---|
| 2026.01.14 | ₩35,507 | ₩35,535 | ₩35,373 | ₩35,467 | -0.11% | 2.5만 |
|---|
| 2026.01.13 | ₩35,560 | ₩35,560 | ₩35,453 | ₩35,453 | -0.30% | 3.1만 |
|---|
| 2026.01.12 | ₩35,493 | ₩35,560 | ₩35,384 | ₩35,467 | -0.08% | 3.6만 |
|---|
| 2026.01.09 | ₩35,614 | ₩35,667 | ₩35,387 | ₩35,534 | -0.23% | 3.8만 |
|---|
| 2026.01.08 | ₩35,681 | ₩35,747 | ₩35,534 | ₩35,534 | -0.41% | 1.9만 |
|---|
| 2026.01.07 | ₩35,747 | ₩35,747 | ₩35,574 | ₩35,654 | -0.26% | 3.1만 |
|---|
| 2026.01.06 | ₩35,694 | ₩35,694 | ₩35,520 | ₩35,667 | -0.07% | 3.6만 |
|---|
| 2026.01.05 | ₩35,507 | ₩35,867 | ₩35,480 | ₩35,627 | +0.34% | 3.9만 |
|---|
| 2026.01.02 | ₩35,547 | ₩35,707 | ₩35,387 | ₩35,574 | +0.08% | 3.5만 |
|---|
| 2025.12.31 | ₩35,761 | ₩35,761 | ₩35,427 | ₩35,480 | -0.78% | 6.7만 |
|---|
| 2025.12.30 | ₩35,667 | ₩35,801 | ₩35,493 | ₩35,667 | 0.00% | 3.5만 |
|---|
| 2025.12.29 | ₩35,587 | ₩35,787 | ₩35,507 | ₩35,600 | +0.04% | 4.1만 |
|---|
| 2025.12.26 | ₩35,807 | ₩35,908 | ₩35,587 | ₩35,587 | -0.62% | 5.1만 |
|---|
| 2025.12.24 | ₩35,721 | ₩35,908 | ₩35,707 | ₩35,734 | +0.04% | 1.9만 |
|---|
| 2025.12.23 | ₩35,868 | ₩35,884 | ₩35,721 | ₩35,721 | -0.41% | 5.8만 |
|---|
| 2025.12.22 | ₩35,801 | ₩35,934 | ₩35,694 | ₩35,801 | 0.00% | 8.4만 |
|---|
| 2025.12.19 | ₩35,667 | ₩35,801 | ₩35,574 | ₩35,801 | +0.37% | 3.6만 |
|---|
| 2025.12.18 | ₩35,413 | ₩35,667 | ₩35,373 | ₩35,667 | +0.72% | 4.3만 |
|---|
| 2025.12.17 | ₩35,467 | ₩35,534 | ₩35,360 | ₩35,413 | -0.15% | 6.9만 |
|---|
| 2025.12.16 | ₩35,159 | ₩35,467 | ₩35,093 | ₩35,467 | +0.87% | 4.6만 |
|---|
| 2025.12.15 | ₩35,280 | ₩35,400 | ₩35,094 | ₩35,213 | -0.19% | 4만 |
|---|
| 2025.12.12 | ₩35,159 | ₩35,413 | ₩35,146 | ₩35,159 | 0.00% | 3.5만 |
|---|
| 2025.12.11 | ₩35,186 | ₩35,400 | ₩35,173 | ₩35,293 | +0.30% | 1.9만 |
|---|
| 2025.12.10 | ₩35,280 | ₩35,400 | ₩35,079 | ₩35,173 | -0.30% | 4.2만 |
|---|
| 2025.12.09 | ₩35,333 | ₩35,413 | ₩35,238 | ₩35,293 | -0.11% | 3.1만 |
|---|
| 2025.12.08 | ₩35,320 | ₩35,386 | ₩35,036 | ₩35,253 | -0.19% | 2.6만 |
|---|
| 2025.12.05 | ₩35,133 | ₩35,320 | ₩35,133 | ₩35,266 | +0.38% | 3만 |
|---|
| 2025.12.04 | ₩35,173 | ₩35,266 | ₩34,999 | ₩35,199 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩35,012 | ₩35,280 | ₩35,012 | ₩35,173 | +0.46% | 5.1만 |
|---|
| 2025.12.02 | ₩35,199 | ₩35,293 | ₩34,946 | ₩35,012 | -0.53% | 6.7만 |
|---|
| 2025.12.01 | ₩35,133 | ₩35,133 | ₩34,906 | ₩35,052 | -0.23% | 2.7만 |
|---|
| 2025.11.28 | ₩35,774 | ₩35,801 | ₩35,600 | ₩35,600 | -0.49% | 2.3만 |
|---|
| 2025.11.26 | ₩35,841 | ₩35,908 | ₩35,734 | ₩35,774 | -0.19% | 2.2만 |
|---|
| 2025.11.25 | ₩35,787 | ₩35,812 | ₩35,360 | ₩35,787 | 0.00% | 2만 |
|---|
| 2025.11.24 | ₩35,480 | ₩35,761 | ₩35,413 | ₩35,707 | +0.64% | 1.7만 |
|---|
| 2025.11.21 | ₩35,320 | ₩35,560 | ₩35,191 | ₩35,480 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩35,360 | ₩35,480 | ₩35,146 | ₩35,213 | -0.42% | 3.1만 |
|---|
| 2025.11.19 | ₩35,400 | ₩35,574 | ₩34,745 | ₩35,293 | -0.30% | 7.4만 |
|---|
| 2025.11.18 | ₩35,400 | ₩35,493 | ₩35,200 | ₩35,493 | +0.26% | 3.2만 |
|---|
| 2025.11.17 | ₩35,440 | ₩35,473 | ₩35,159 | ₩35,360 | -0.23% | 3.3만 |
|---|
| 2025.11.14 | ₩35,467 | ₩35,614 | ₩35,253 | ₩35,360 | -0.30% | 2.1만 |
|---|
| 2025.11.13 | ₩35,614 | ₩35,640 | ₩35,373 | ₩35,373 | -0.68% | 2.1만 |
|---|
| 2025.11.12 | ₩35,721 | ₩35,774 | ₩35,627 | ₩35,627 | -0.26% | 1.4만 |
|---|
| 2025.11.11 | ₩35,707 | ₩35,786 | ₩35,574 | ₩35,627 | -0.22% | 9.6천 |
|---|
| 2025.11.10 | ₩35,761 | ₩35,868 | ₩35,507 | ₩35,627 | -0.37% | 4만 |
|---|
| 2025.11.07 | ₩35,707 | ₩35,707 | ₩35,440 | ₩35,654 | -0.15% | 2.1만 |
|---|
| 2025.11.06 | ₩35,480 | ₩35,707 | ₩35,413 | ₩35,707 | +0.64% | 3만 |
|---|
| 2025.11.05 | ₩35,507 | ₩35,587 | ₩35,373 | ₩35,413 | -0.26% | 3.3만 |
|---|
| 2025.11.04 | ₩35,387 | ₩35,697 | ₩35,346 | ₩35,453 | +0.19% | 2만 |
|---|
| 2025.11.03 | ₩35,467 | ₩35,703 | ₩35,413 | ₩35,534 | +0.19% | 2.1만 |
|---|
| 2025.10.31 | ₩35,881 | ₩35,881 | ₩35,413 | ₩35,547 | -0.93% | 9.6만 |
|---|
| 2025.10.30 | ₩35,801 | ₩35,988 | ₩35,669 | ₩35,761 | -0.11% | 2.9만 |
|---|
| 2025.10.29 | ₩35,961 | ₩35,988 | ₩35,694 | ₩35,761 | -0.56% | 7.5만 |
|---|
| 2025.10.28 | ₩36,001 | ₩36,057 | ₩35,761 | ₩35,948 | -0.15% | 11.1만 |
|---|
| 2025.10.27 | ₩36,055 | ₩36,068 | ₩35,854 | ₩36,001 | -0.15% | 2.1만 |
|---|
| 2025.10.24 | ₩35,801 | ₩35,988 | ₩35,747 | ₩35,988 | +0.52% | 2.3만 |
|---|
| 2025.10.23 | ₩35,694 | ₩35,814 | ₩35,587 | ₩35,614 | -0.22% | 2만 |
|---|
| 2025.10.22 | ₩35,694 | ₩35,824 | ₩35,574 | ₩35,627 | -0.19% | 2.4만 |
|---|
| 2025.10.21 | ₩35,707 | ₩35,974 | ₩35,547 | ₩35,761 | +0.15% | 2.6만 |
|---|
| 2025.10.20 | ₩35,721 | ₩36,001 | ₩35,600 | ₩35,681 | -0.11% | 3만 |
|---|
| 2025.10.17 | ₩35,801 | ₩35,894 | ₩35,467 | ₩35,507 | -0.82% | 3.5만 |
|---|
| 2025.10.16 | ₩36,098 | ₩36,098 | ₩35,575 | ₩35,654 | -1.23% | 3.3만 |
|---|
| 2025.10.15 | ₩36,135 | ₩36,215 | ₩35,975 | ₩36,116 | -0.05% | 1.6만 |
|---|
| 2025.10.14 | ₩36,028 | ₩36,081 | ₩35,861 | ₩36,021 | -0.02% | 2.1만 |
|---|
| 2025.10.13 | ₩36,015 | ₩36,081 | ₩35,828 | ₩35,975 | -0.11% | 1.4만 |
|---|
| 2025.10.10 | ₩36,055 | ₩36,215 | ₩35,804 | ₩35,881 | -0.48% | 3.9만 |
|---|
