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 | ₩33,615 | ₩33,802 | ₩33,588 | ₩33,615 | 0.00% | 5.6만 |
| 2026.10.08 | ₩33,508 | ₩33,775 | ₩33,401 | ₩33,615 | +0.32% | 9.6만 |
| 2026.10.07 | ₩33,535 | ₩33,640 | ₩33,468 | ₩33,521 | -0.04% | 7.4만 |
| 2026.10.06 | ₩33,668 | ₩33,868 | ₩33,508 | ₩33,708 | +0.12% | 6.9만 |
| 2026.10.05 | ₩33,668 | ₩33,855 | ₩33,628 | ₩33,722 | +0.16% | 6.7만 |
| 2026.10.02 | ₩33,668 | ₩34,069 | ₩33,583 | ₩33,829 | +0.48% | 6.8만 |
| 2026.10.01 | ₩33,441 | ₩33,802 | ₩33,441 | ₩33,668 | +0.68% | 8.2만 |
| 2026.09.30 | ₩33,601 | ₩33,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,454 |
| -0.44% |
| 27.9만 |
| 2026.09.29 | ₩33,708 | ₩33,802 | ₩33,550 | ₩33,641 | -0.20% | 5.3만 |
|---|
| 2026.09.28 | ₩33,989 | ₩34,056 | ₩33,561 | ₩33,708 | -0.83% | 9.6만 |
|---|
| 2026.09.25 | ₩34,002 | ₩34,042 | ₩33,802 | ₩33,909 | -0.28% | 5.7만 |
|---|
| 2026.09.24 | ₩33,869 | ₩34,069 | ₩33,762 | ₩33,922 | +0.16% | 13만 |
|---|
| 2026.09.23 | ₩34,082 | ₩34,229 | ₩33,815 | ₩33,895 | -0.55% | 10만 |
|---|
| 2026.09.22 | ₩34,256 | ₩34,430 | ₩34,082 | ₩34,096 | -0.47% | 4.5만 |
|---|
| 2026.09.21 | ₩34,323 | ₩34,323 | ₩34,109 | ₩34,229 | -0.27% | 4.9만 |
|---|
| 2026.09.18 | ₩34,283 | ₩34,470 | ₩34,269 | ₩34,278 | -0.01% | 4.3만 |
|---|
| 2026.09.17 | ₩34,456 | ₩34,657 | ₩34,296 | ₩34,350 | -0.31% | 5.9만 |
|---|
| 2026.09.16 | ₩34,082 | ₩34,684 | ₩34,082 | ₩34,603 | +1.53% | 15.9만 |
|---|
| 2026.09.15 | ₩34,229 | ₩34,246 | ₩34,013 | ₩34,069 | -0.47% | 15.2만 |
|---|
| 2026.09.14 | ₩34,163 | ₩34,630 | ₩33,975 | ₩34,069 | -0.27% | 13.3만 |
|---|
| 2026.09.11 | ₩34,269 | ₩34,443 | ₩34,109 | ₩34,163 | -0.31% | 5만 |
|---|
| 2026.09.10 | ₩34,470 | ₩34,523 | ₩34,256 | ₩34,256 | -0.62% | 4.9만 |
|---|
| 2026.09.09 | ₩34,670 | ₩34,817 | ₩34,483 | ₩34,483 | -0.54% | 7.8만 |
|---|
| 2026.09.08 | ₩34,670 | ₩34,871 | ₩34,603 | ₩34,670 | 0.00% | 2.5만 |
|---|
| 2026.09.04 | ₩34,750 | ₩34,924 | ₩34,577 | ₩34,644 | -0.31% | 2.4만 |
|---|
| 2026.09.03 | ₩34,817 | ₩34,951 | ₩34,740 | ₩34,750 | -0.19% | 2.3만 |
|---|
| 2026.09.02 | ₩35,165 | ₩35,165 | ₩34,750 | ₩34,764 | -1.14% | 7만 |
|---|
| 2026.09.01 | ₩35,312 | ₩35,405 | ₩35,031 | ₩35,071 | -0.68% | 15.7만 |
|---|
| 2026.08.31 | ₩35,739 | ₩35,979 | ₩35,529 | ₩35,806 | +0.19% | 4.4만 |
|---|
| 2026.08.28 | ₩35,966 | ₩35,966 | ₩35,425 | ₩35,778 | -0.52% | 4만 |
|---|
| 2026.08.27 | ₩35,779 | ₩35,873 | ₩35,472 | ₩35,859 | +0.22% | 5.3만 |
|---|
| 2026.08.26 | ₩35,739 | ₩35,886 | ₩35,646 | ₩35,646 | -0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩35,739 | ₩35,966 | ₩35,647 | ₩35,779 | +0.11% | 8만 |
|---|
| 2026.08.24 | ₩35,445 | ₩35,752 | ₩35,353 | ₩35,632 | +0.53% | 2.7만 |
|---|
| 2026.08.21 | ₩35,512 | ₩35,512 | ₩35,338 | ₩35,365 | -0.41% | 3만 |
|---|
| 2026.08.20 | ₩35,525 | ₩35,525 | ₩35,325 | ₩35,432 | -0.26% | 3.8만 |
|---|
| 2026.08.19 | ₩35,579 | ₩35,644 | ₩35,445 | ₩35,525 | -0.15% | 3.7만 |
|---|
| 2026.08.18 | ₩35,365 | ₩35,512 | ₩35,325 | ₩35,459 | +0.26% | 2.4만 |
|---|
| 2026.08.17 | ₩35,418 | ₩35,445 | ₩35,291 | ₩35,372 | -0.13% | 3.3만 |
|---|
| 2026.08.14 | ₩35,418 | ₩35,472 | ₩35,303 | ₩35,418 | 0.00% | 2.1만 |
|---|
| 2026.08.13 | ₩35,405 | ₩35,485 | ₩35,312 | ₩35,392 | -0.04% | 3.5만 |
|---|
| 2026.08.12 | ₩35,298 | ₩35,378 | ₩35,218 | ₩35,285 | -0.04% | 3.6만 |
|---|
| 2026.08.11 | ₩35,378 | ₩35,418 | ₩35,218 | ₩35,285 | -0.26% | 2.3만 |
|---|
| 2026.08.10 | ₩35,298 | ₩35,472 | ₩35,138 | ₩35,352 | +0.15% | 8.9만 |
|---|
| 2026.08.07 | ₩35,084 | ₩35,445 | ₩35,044 | ₩35,245 | +0.46% | 5.5만 |
|---|
| 2026.08.06 | ₩34,951 | ₩35,058 | ₩34,897 | ₩35,031 | +0.23% | 5.7만 |
|---|
| 2026.08.05 | ₩35,098 | ₩35,111 | ₩34,897 | ₩34,897 | -0.57% | 2.9만 |
|---|
| 2026.08.04 | ₩35,084 | ₩35,124 | ₩34,964 | ₩35,026 | -0.17% | 3.9만 |
|---|
| 2026.08.03 | ₩35,044 | ₩35,124 | ₩34,976 | ₩35,018 | -0.08% | 2만 |
|---|
| 2026.07.31 | ₩35,084 | ₩35,151 | ₩34,877 | ₩34,937 | -0.42% | 8.6만 |
|---|
| 2026.07.30 | ₩34,790 | ₩35,098 | ₩34,644 | ₩35,098 | +0.88% | 5.6만 |
|---|
| 2026.07.29 | ₩34,737 | ₩34,797 | ₩34,630 | ₩34,790 | +0.15% | 4.3만 |
|---|
| 2026.07.28 | ₩34,710 | ₩34,857 | ₩34,697 | ₩34,737 | +0.08% | 3.3만 |
|---|
| 2026.07.27 | ₩34,844 | ₩34,844 | ₩34,697 | ₩34,737 | -0.31% | 2.9만 |
|---|
| 2026.07.24 | ₩34,844 | ₩34,844 | ₩34,697 | ₩34,710 | -0.38% | 2만 |
|---|
| 2026.07.23 | ₩34,777 | ₩34,804 | ₩34,697 | ₩34,717 | -0.17% | 2.8만 |
|---|
| 2026.07.22 | ₩34,857 | ₩34,964 | ₩34,777 | ₩34,831 | -0.08% | 1.9만 |
|---|
| 2026.07.21 | ₩34,937 | ₩34,978 | ₩34,811 | ₩34,817 | -0.34% | 3.1만 |
|---|
| 2026.07.20 | ₩34,911 | ₩35,004 | ₩34,871 | ₩34,884 | -0.08% | 4.7만 |
|---|
| 2026.07.17 | ₩34,724 | ₩34,884 | ₩34,617 | ₩34,884 | +0.46% | 5.7만 |
|---|
| 2026.07.16 | ₩34,964 | ₩34,964 | ₩34,630 | ₩34,670 | -0.84% | 11.1만 |
|---|
| 2026.07.15 | ₩34,991 | ₩35,071 | ₩34,871 | ₩34,964 | -0.08% | 5.2만 |
|---|
| 2026.07.14 | ₩34,871 | ₩34,991 | ₩34,817 | ₩34,871 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩34,857 | ₩34,871 | ₩34,804 | ₩34,871 | +0.04% | 3만 |
|---|
| 2026.07.10 | ₩34,897 | ₩34,897 | ₩34,817 | ₩34,844 | -0.15% | 1.7만 |
|---|
| 2026.07.09 | ₩34,857 | ₩34,911 | ₩34,817 | ₩34,817 | -0.11% | 1.9만 |
|---|
| 2026.07.08 | ₩34,871 | ₩34,978 | ₩34,750 | ₩34,790 | -0.23% | 4.8만 |
|---|
| 2026.07.07 | ₩34,924 | ₩35,004 | ₩34,737 | ₩34,817 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩34,777 | ₩34,937 | ₩34,697 | ₩34,831 | +0.15% | 3.3만 |
|---|
| 2026.07.02 | ₩34,804 | ₩34,844 | ₩34,670 | ₩34,697 | -0.31% | 1.6만 |
|---|
| 2026.07.01 | ₩34,710 | ₩34,831 | ₩34,577 | ₩34,697 | -0.04% | 2.5만 |
|---|
| 2026.06.30 | ₩34,577 | ₩34,790 | ₩34,456 | ₩34,737 | +0.46% | 36.6만 |
|---|
| 2026.06.29 | ₩34,523 | ₩34,670 | ₩34,376 | ₩34,483 | -0.12% | 8.6만 |
|---|
| 2026.06.26 | ₩34,470 | ₩34,537 | ₩34,363 | ₩34,443 | -0.08% | 4.5만 |
|---|
| 2026.06.25 | ₩34,630 | ₩34,710 | ₩34,470 | ₩34,537 | -0.27% | 3.4만 |
|---|
| 2026.06.24 | ₩34,630 | ₩34,737 | ₩34,483 | ₩34,523 | -0.31% | 6.2만 |
|---|
| 2026.06.23 | ₩34,577 | ₩34,709 | ₩34,470 | ₩34,550 | -0.08% | 3만 |
|---|
| 2026.06.22 | ₩34,911 | ₩34,911 | ₩34,483 | ₩34,590 | -0.92% | 6.1만 |
|---|
| 2026.06.18 | ₩34,777 | ₩34,924 | ₩34,750 | ₩34,831 | +0.15% | 5.4만 |
|---|
| 2026.06.17 | ₩34,790 | ₩34,857 | ₩34,603 | ₩34,777 | -0.04% | 5.8만 |
|---|
| 2026.06.16 | ₩34,697 | ₩34,844 | ₩34,590 | ₩34,630 | -0.19% | 4.9만 |
|---|
| 2026.06.15 | ₩34,657 | ₩34,737 | ₩34,483 | ₩34,603 | -0.15% | 5.9만 |
|---|
| 2026.06.12 | ₩34,537 | ₩34,643 | ₩34,416 | ₩34,500 | -0.11% | 4.1만 |
|---|
| 2026.06.11 | ₩34,416 | ₩34,617 | ₩34,403 | ₩34,443 | +0.08% | 5만 |
|---|
| 2026.06.10 | ₩34,657 | ₩34,670 | ₩34,390 | ₩34,430 | -0.66% | 6.5만 |
|---|
| 2026.06.09 | ₩34,563 | ₩34,670 | ₩34,470 | ₩34,583 | +0.06% | 4.4만 |
|---|
| 2026.06.08 | ₩34,657 | ₩34,657 | ₩34,470 | ₩34,563 | -0.27% | 3만 |
|---|
| 2026.06.05 | ₩34,630 | ₩34,724 | ₩34,483 | ₩34,537 | -0.27% | 4.4만 |
|---|
| 2026.06.04 | ₩34,790 | ₩34,819 | ₩34,590 | ₩34,657 | -0.38% | 3.3만 |
|---|
| 2026.06.03 | ₩34,817 | ₩34,817 | ₩34,523 | ₩34,710 | -0.31% | 4.9만 |
|---|
| 2026.06.02 | ₩34,617 | ₩34,831 | ₩34,523 | ₩34,831 | +0.62% | 4.8만 |
|---|
| 2026.06.01 | ₩34,497 | ₩34,737 | ₩34,463 | ₩34,697 | +0.58% | 5.5만 |
|---|
| 2026.05.29 | ₩35,138 | ₩35,285 | ₩35,071 | ₩35,071 | -0.19% | 6.5만 |
|---|
| 2026.05.28 | ₩35,138 | ₩35,165 | ₩35,044 | ₩35,138 | 0.00% | 3.9만 |
|---|
| 2026.05.27 | ₩35,071 | ₩35,158 | ₩34,984 | ₩35,138 | +0.19% | 4.7만 |
|---|
| 2026.05.26 | ₩35,031 | ₩35,031 | ₩34,867 | ₩34,991 | -0.11% | 2.9만 |
|---|
| 2026.05.22 | ₩35,018 | ₩35,018 | ₩34,804 | ₩34,937 | -0.23% | 3.3만 |
|---|
| 2026.05.21 | ₩34,951 | ₩34,991 | ₩34,684 | ₩34,964 | +0.04% | 8.9만 |
|---|
| 2026.05.20 | ₩35,004 | ₩35,071 | ₩34,797 | ₩35,071 | +0.19% | 3.1만 |
|---|
| 2026.05.19 | ₩35,178 | ₩35,178 | ₩34,790 | ₩34,937 | -0.68% | 12만 |
|---|
| 2026.05.18 | ₩35,499 | ₩35,522 | ₩35,191 | ₩35,285 | -0.60% | 4.9만 |
|---|
| 2026.05.15 | ₩35,512 | ₩35,605 | ₩35,245 | ₩35,285 | -0.64% | 3만 |
|---|
| 2026.05.14 | ₩35,752 | ₩35,899 | ₩35,605 | ₩35,646 | -0.30% | 4.4만 |
|---|
| 2026.05.13 | ₩35,712 | ₩35,873 | ₩35,672 | ₩35,752 | +0.11% | 3.9만 |
|---|
| 2026.05.12 | ₩35,833 | ₩35,899 | ₩35,672 | ₩35,752 | -0.22% | 3.8만 |
|---|
| 2026.05.11 | ₩35,779 | ₩35,886 | ₩35,646 | ₩35,833 | +0.15% | 4.1만 |
|---|
| 2026.05.08 | ₩35,766 | ₩35,793 | ₩35,605 | ₩35,766 | 0.00% | 1.6만 |
|---|
| 2026.05.07 | ₩35,699 | ₩35,765 | ₩35,405 | ₩35,672 | -0.07% | 1.8만 |
|---|
| 2026.05.06 | ₩35,539 | ₩35,712 | ₩35,472 | ₩35,619 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩35,472 | ₩35,644 | ₩35,405 | ₩35,445 | -0.08% | 3.1만 |
|---|
| 2026.05.04 | ₩35,605 | ₩35,632 | ₩35,418 | ₩35,472 | -0.38% | 2.4만 |
|---|
| 2026.05.01 | ₩35,418 | ₩35,672 | ₩35,397 | ₩35,565 | +0.41% | 1.8만 |
|---|
| 2026.04.30 | ₩35,312 | ₩35,659 | ₩35,231 | ₩35,525 | +0.61% | 7.8만 |
|---|
| 2026.04.29 | ₩35,365 | ₩35,418 | ₩35,178 | ₩35,231 | -0.38% | 3만 |
|---|
| 2026.04.28 | ₩35,405 | ₩35,472 | ₩35,151 | ₩35,258 | -0.42% | 1.9만 |
|---|
| 2026.04.27 | ₩35,392 | ₩35,472 | ₩35,271 | ₩35,338 | -0.15% | 3.3만 |
|---|
| 2026.04.24 | ₩35,352 | ₩35,499 | ₩35,282 | ₩35,298 | -0.15% | 3.1만 |
|---|
| 2026.04.23 | ₩35,365 | ₩35,485 | ₩35,271 | ₩35,285 | -0.23% | 2만 |
|---|
| 2026.04.22 | ₩35,178 | ₩35,323 | ₩35,004 | ₩35,285 | +0.30% | 1.5만 |
|---|
| 2026.04.21 | ₩35,218 | ₩35,338 | ₩35,031 | ₩35,031 | -0.53% | 2.7만 |
|---|
| 2026.04.20 | ₩35,218 | ₩35,418 | ₩35,124 | ₩35,231 | +0.04% | 4.7만 |
|---|
| 2026.04.17 | ₩35,271 | ₩35,438 | ₩35,179 | ₩35,218 | -0.15% | 3.4만 |
|---|
| 2026.04.16 | ₩35,445 | ₩35,579 | ₩35,151 | ₩35,151 | -0.83% | 4.2만 |
|---|
| 2026.04.15 | ₩35,405 | ₩35,699 | ₩35,405 | ₩35,508 | +0.29% | 4.9만 |
|---|
| 2026.04.14 | ₩34,937 | ₩35,405 | ₩34,937 | ₩35,338 | +1.15% | 4.6만 |
|---|
| 2026.04.13 | ₩34,750 | ₩35,178 | ₩34,750 | ₩34,897 | +0.42% | 9.8만 |
|---|
| 2026.04.10 | ₩34,831 | ₩34,937 | ₩34,784 | ₩34,804 | -0.08% | 3.5만 |
|---|
| 2026.04.09 | ₩34,644 | ₩34,817 | ₩34,603 | ₩34,804 | +0.46% | 8만 |
|---|
| 2026.04.08 | ₩34,831 | ₩34,831 | ₩34,617 | ₩34,630 | -0.58% | 0 |
|---|
| 2026.04.07 | ₩34,550 | ₩34,550 | ₩34,269 | ₩34,537 | -0.04% | 5.6만 |
|---|
| 2026.04.06 | ₩34,630 | ₩34,657 | ₩34,537 | ₩34,550 | -0.23% | 5.1만 |
|---|
| 2026.04.02 | ₩34,363 | ₩34,603 | ₩34,296 | ₩34,537 | +0.51% | 5.9만 |
|---|
| 2026.04.01 | ₩34,350 | ₩34,964 | ₩34,296 | ₩34,336 | -0.04% | 3.7만 |
|---|
| 2026.03.31 | ₩34,243 | ₩34,403 | ₩34,136 | ₩34,243 | 0.00% | 24.5만 |
|---|
| 2026.03.30 | ₩34,310 | ₩34,470 | ₩34,149 | ₩34,189 | -0.35% | 3만 |
|---|
| 2026.03.27 | ₩34,216 | ₩34,537 | ₩34,149 | ₩34,229 | +0.04% | 3.8만 |
|---|
| 2026.03.26 | ₩34,363 | ₩34,510 | ₩34,096 | ₩34,163 | -0.58% | 4.5만 |
|---|
| 2026.03.25 | ₩34,470 | ₩34,603 | ₩34,336 | ₩34,483 | +0.04% | 3.9만 |
|---|
| 2026.03.24 | ₩34,363 | ₩34,456 | ₩34,163 | ₩34,283 | -0.23% | 3.5만 |
|---|
| 2026.03.23 | ₩34,468 | ₩34,494 | ₩34,109 | ₩34,363 | -0.31% | 4.8만 |
|---|
| 2026.03.20 | ₩34,537 | ₩34,697 | ₩34,069 | ₩34,096 | -1.28% | 5.6만 |
|---|
| 2026.03.19 | ₩34,510 | ₩34,757 | ₩34,510 | ₩34,710 | +0.58% | 3.3만 |
|---|
| 2026.03.18 | ₩34,857 | ₩34,857 | ₩34,630 | ₩34,684 | -0.50% | 4.5만 |
|---|
| 2026.03.17 | ₩35,004 | ₩35,205 | ₩34,831 | ₩34,831 | -0.50% | 4.5만 |
|---|
| 2026.03.16 | ₩35,091 | ₩35,258 | ₩34,937 | ₩35,018 | -0.21% | 5.9만 |
|---|
| 2026.03.13 | ₩35,165 | ₩35,271 | ₩34,937 | ₩34,937 | -0.65% | 2.5만 |
|---|
| 2026.03.12 | ₩35,338 | ₩35,338 | ₩34,871 | ₩34,937 | -1.13% | 2.8만 |
|---|
| 2026.03.11 | ₩35,245 | ₩35,325 | ₩35,018 | ₩35,058 | -0.53% | 2.6만 |
|---|
| 2026.03.10 | ₩35,124 | ₩35,245 | ₩35,065 | ₩35,165 | +0.11% | 826 |
|---|
| 2026.03.09 | ₩35,124 | ₩35,245 | ₩35,065 | ₩35,165 | +0.11% | 1 |
|---|
| 2026.03.06 | ₩35,138 | ₩35,365 | ₩34,911 | ₩35,285 | +0.42% | 1 |
|---|
| 2026.03.05 | ₩35,271 | ₩35,338 | ₩35,165 | ₩35,191 | -0.23% | 1 |
|---|
| 2026.03.04 | ₩35,392 | ₩35,432 | ₩35,258 | ₩35,318 | -0.21% | 1 |
|---|
| 2026.03.03 | ₩35,325 | ₩35,365 | ₩35,151 | ₩35,365 | +0.11% | 1 |
|---|
| 2026.03.02 | ₩35,325 | ₩35,445 | ₩35,258 | ₩35,392 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩35,833 | ₩35,873 | ₩35,499 | ₩35,873 | +0.11% | 1 |
|---|
| 2026.02.26 | ₩35,899 | ₩35,953 | ₩35,846 | ₩35,886 | -0.04% | 3.4만 |
|---|
| 2026.02.25 | ₩35,926 | ₩35,948 | ₩35,819 | ₩35,899 | -0.07% | 1 |
|---|
| 2026.02.24 | ₩35,953 | ₩36,033 | ₩35,853 | ₩35,859 | -0.26% | 1 |
|---|
| 2026.02.23 | ₩35,993 | ₩36,113 | ₩35,939 | ₩35,939 | -0.15% | 1 |
|---|
| 2026.02.20 | ₩36,006 | ₩36,046 | ₩35,879 | ₩35,899 | -0.30% | 1.8만 |
|---|
| 2026.02.19 | ₩35,953 | ₩36,033 | ₩35,873 | ₩35,939 | -0.04% | 2.8만 |
|---|
| 2026.02.18 | ₩36,060 | ₩36,073 | ₩35,886 | ₩35,966 | -0.26% | 4.4만 |
|---|
| 2026.02.17 | ₩36,060 | ₩36,113 | ₩35,873 | ₩36,046 | -0.04% | 4.4만 |
|---|
| 2026.02.13 | ₩35,953 | ₩36,180 | ₩35,859 | ₩35,913 | -0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩36,033 | ₩36,106 | ₩35,859 | ₩35,859 | -0.48% | 4.1만 |
|---|
| 2026.02.11 | ₩36,020 | ₩36,073 | ₩35,926 | ₩35,993 | -0.07% | 3.2만 |
|---|
| 2026.02.10 | ₩36,060 | ₩36,073 | ₩35,913 | ₩35,939 | -0.33% | 3.9만 |
|---|
| 2026.02.09 | ₩35,913 | ₩36,073 | ₩35,846 | ₩35,993 | +0.22% | 6.1만 |
|---|
| 2026.02.06 | ₩35,966 | ₩35,966 | ₩35,779 | ₩35,846 | -0.33% | 2.2만 |
|---|
| 2026.02.05 | ₩35,899 | ₩35,942 | ₩35,779 | ₩35,926 | +0.07% | 6.3만 |
|---|
| 2026.02.04 | ₩35,806 | ₩35,966 | ₩35,659 | ₩35,913 | +0.30% | 4.8만 |
|---|
| 2026.02.03 | ₩35,926 | ₩35,939 | ₩35,646 | ₩35,793 | -0.37% | 4.7만 |
|---|
| 2026.02.02 | ₩35,926 | ₩35,980 | ₩35,806 | ₩35,886 | -0.11% | 4.7만 |
|---|
| 2026.01.30 | ₩35,793 | ₩35,979 | ₩35,712 | ₩35,899 | +0.30% | 13.1만 |
|---|
| 2026.01.29 | ₩35,752 | ₩35,806 | ₩35,686 | ₩35,739 | -0.04% | 2만 |
|---|
| 2026.01.28 | ₩35,793 | ₩35,833 | ₩35,605 | ₩35,752 | -0.11% | 4.3만 |
|---|
| 2026.01.27 | ₩35,833 | ₩35,833 | ₩35,686 | ₩35,752 | -0.22% | 2.7만 |
|---|
| 2026.01.26 | ₩35,873 | ₩35,899 | ₩35,766 | ₩35,766 | -0.30% | 2.8만 |
|---|
| 2026.01.23 | ₩35,939 | ₩35,939 | ₩35,739 | ₩35,819 | -0.33% | 4.4만 |
|---|
| 2026.01.22 | ₩35,873 | ₩35,926 | ₩35,765 | ₩35,846 | -0.07% | 6만 |
|---|
| 2026.01.21 | ₩35,525 | ₩36,006 | ₩35,432 | ₩35,859 | +0.94% | 15.3만 |
|---|
| 2026.01.20 | ₩35,352 | ₩35,632 | ₩35,352 | ₩35,459 | +0.30% | 9.3만 |
|---|
| 2026.01.16 | ₩35,579 | ₩35,579 | ₩35,365 | ₩35,459 | -0.34% | 5.1만 |
|---|
| 2026.01.15 | ₩35,579 | ₩35,658 | ₩35,459 | ₩35,525 | -0.15% | 3.6만 |
|---|
| 2026.01.14 | ₩35,499 | ₩35,527 | ₩35,365 | ₩35,459 | -0.11% | 2.5만 |
|---|
| 2026.01.13 | ₩35,552 | ₩35,552 | ₩35,445 | ₩35,445 | -0.30% | 3.1만 |
|---|
| 2026.01.12 | ₩35,485 | ₩35,552 | ₩35,376 | ₩35,459 | -0.08% | 3.6만 |
|---|
| 2026.01.09 | ₩35,605 | ₩35,659 | ₩35,378 | ₩35,525 | -0.23% | 3.8만 |
|---|
| 2026.01.08 | ₩35,672 | ₩35,739 | ₩35,525 | ₩35,525 | -0.41% | 1.9만 |
|---|
| 2026.01.07 | ₩35,739 | ₩35,739 | ₩35,565 | ₩35,646 | -0.26% | 3.1만 |
|---|
| 2026.01.06 | ₩35,686 | ₩35,686 | ₩35,512 | ₩35,659 | -0.07% | 3.6만 |
|---|
| 2026.01.05 | ₩35,499 | ₩35,859 | ₩35,472 | ₩35,619 | +0.34% | 3.9만 |
|---|
| 2026.01.02 | ₩35,539 | ₩35,699 | ₩35,378 | ₩35,565 | +0.08% | 3.5만 |
|---|
| 2025.12.31 | ₩35,752 | ₩35,752 | ₩35,418 | ₩35,472 | -0.78% | 6.7만 |
|---|
| 2025.12.30 | ₩35,659 | ₩35,793 | ₩35,485 | ₩35,659 | 0.00% | 3.5만 |
|---|
| 2025.12.29 | ₩35,579 | ₩35,779 | ₩35,499 | ₩35,592 | +0.04% | 4.1만 |
|---|
| 2025.12.26 | ₩35,799 | ₩35,899 | ₩35,579 | ₩35,579 | -0.62% | 5.1만 |
|---|
| 2025.12.24 | ₩35,712 | ₩35,899 | ₩35,699 | ₩35,726 | +0.04% | 1.9만 |
|---|
| 2025.12.23 | ₩35,859 | ₩35,875 | ₩35,712 | ₩35,712 | -0.41% | 5.8만 |
|---|
| 2025.12.22 | ₩35,793 | ₩35,926 | ₩35,686 | ₩35,793 | 0.00% | 8.4만 |
|---|
| 2025.12.19 | ₩35,659 | ₩35,793 | ₩35,565 | ₩35,793 | +0.37% | 3.6만 |
|---|
| 2025.12.18 | ₩35,405 | ₩35,659 | ₩35,365 | ₩35,659 | +0.72% | 4.3만 |
|---|
| 2025.12.17 | ₩35,459 | ₩35,525 | ₩35,352 | ₩35,405 | -0.15% | 6.9만 |
|---|
| 2025.12.16 | ₩35,151 | ₩35,459 | ₩35,085 | ₩35,459 | +0.87% | 4.6만 |
|---|
| 2025.12.15 | ₩35,271 | ₩35,392 | ₩35,086 | ₩35,205 | -0.19% | 4만 |
|---|
| 2025.12.12 | ₩35,151 | ₩35,405 | ₩35,138 | ₩35,151 | 0.00% | 3.5만 |
|---|
| 2025.12.11 | ₩35,178 | ₩35,392 | ₩35,165 | ₩35,285 | +0.30% | 1.9만 |
|---|
| 2025.12.10 | ₩35,271 | ₩35,392 | ₩35,071 | ₩35,165 | -0.30% | 4.2만 |
|---|
| 2025.12.09 | ₩35,325 | ₩35,405 | ₩35,230 | ₩35,285 | -0.11% | 3.1만 |
|---|
| 2025.12.08 | ₩35,312 | ₩35,378 | ₩35,028 | ₩35,245 | -0.19% | 2.6만 |
|---|
| 2025.12.05 | ₩35,124 | ₩35,312 | ₩35,124 | ₩35,258 | +0.38% | 3만 |
|---|
| 2025.12.04 | ₩35,165 | ₩35,258 | ₩34,991 | ₩35,191 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩35,004 | ₩35,271 | ₩35,004 | ₩35,165 | +0.46% | 5.1만 |
|---|
| 2025.12.02 | ₩35,191 | ₩35,285 | ₩34,937 | ₩35,004 | -0.53% | 6.7만 |
|---|
| 2025.12.01 | ₩35,124 | ₩35,124 | ₩34,897 | ₩35,044 | -0.23% | 2.7만 |
|---|
| 2025.11.28 | ₩35,766 | ₩35,793 | ₩35,592 | ₩35,592 | -0.49% | 2.3만 |
|---|
| 2025.11.26 | ₩35,833 | ₩35,899 | ₩35,726 | ₩35,766 | -0.19% | 2.2만 |
|---|
| 2025.11.25 | ₩35,779 | ₩35,803 | ₩35,352 | ₩35,779 | 0.00% | 2만 |
|---|
| 2025.11.24 | ₩35,472 | ₩35,752 | ₩35,405 | ₩35,699 | +0.64% | 1.7만 |
|---|
| 2025.11.21 | ₩35,312 | ₩35,552 | ₩35,183 | ₩35,472 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩35,352 | ₩35,472 | ₩35,138 | ₩35,205 | -0.42% | 3.1만 |
|---|
| 2025.11.19 | ₩35,392 | ₩35,565 | ₩34,737 | ₩35,285 | -0.30% | 7.4만 |
|---|
| 2025.11.18 | ₩35,392 | ₩35,485 | ₩35,191 | ₩35,485 | +0.26% | 3.2만 |
|---|
| 2025.11.17 | ₩35,432 | ₩35,465 | ₩35,151 | ₩35,352 | -0.23% | 3.3만 |
|---|
| 2025.11.14 | ₩35,459 | ₩35,605 | ₩35,245 | ₩35,352 | -0.30% | 2.1만 |
|---|
| 2025.11.13 | ₩35,605 | ₩35,632 | ₩35,365 | ₩35,365 | -0.68% | 2.1만 |
|---|
| 2025.11.12 | ₩35,712 | ₩35,766 | ₩35,619 | ₩35,619 | -0.26% | 1.4만 |
|---|
| 2025.11.11 | ₩35,699 | ₩35,778 | ₩35,566 | ₩35,619 | -0.22% | 9.6천 |
|---|
| 2025.11.10 | ₩35,752 | ₩35,859 | ₩35,499 | ₩35,619 | -0.37% | 4만 |
|---|
| 2025.11.07 | ₩35,699 | ₩35,699 | ₩35,432 | ₩35,646 | -0.15% | 2.1만 |
|---|
| 2025.11.06 | ₩35,472 | ₩35,699 | ₩35,405 | ₩35,699 | +0.64% | 3만 |
|---|
| 2025.11.05 | ₩35,499 | ₩35,579 | ₩35,365 | ₩35,405 | -0.26% | 3.3만 |
|---|
| 2025.11.04 | ₩35,378 | ₩35,689 | ₩35,338 | ₩35,445 | +0.19% | 2만 |
|---|
| 2025.11.03 | ₩35,459 | ₩35,694 | ₩35,405 | ₩35,525 | +0.19% | 2.1만 |
|---|
| 2025.10.31 | ₩35,873 | ₩35,873 | ₩35,405 | ₩35,539 | -0.93% | 9.6만 |
|---|
| 2025.10.30 | ₩35,793 | ₩35,979 | ₩35,660 | ₩35,752 | -0.11% | 2.9만 |
|---|
| 2025.10.29 | ₩35,953 | ₩35,980 | ₩35,686 | ₩35,752 | -0.56% | 7.5만 |
|---|
| 2025.10.28 | ₩35,993 | ₩36,049 | ₩35,752 | ₩35,939 | -0.15% | 11.1만 |
|---|
| 2025.10.27 | ₩36,046 | ₩36,060 | ₩35,846 | ₩35,993 | -0.15% | 2.1만 |
|---|
| 2025.10.24 | ₩35,793 | ₩35,980 | ₩35,739 | ₩35,980 | +0.52% | 2.3만 |
|---|
| 2025.10.23 | ₩35,686 | ₩35,806 | ₩35,579 | ₩35,605 | -0.22% | 2만 |
|---|
| 2025.10.22 | ₩35,686 | ₩35,815 | ₩35,566 | ₩35,619 | -0.19% | 2.4만 |
|---|
| 2025.10.21 | ₩35,699 | ₩35,966 | ₩35,539 | ₩35,752 | +0.15% | 2.6만 |
|---|
| 2025.10.20 | ₩35,712 | ₩35,993 | ₩35,592 | ₩35,672 | -0.11% | 3만 |
|---|
| 2025.10.17 | ₩35,793 | ₩35,886 | ₩35,459 | ₩35,499 | -0.82% | 3.5만 |
|---|
| 2025.10.16 | ₩36,090 | ₩36,090 | ₩35,567 | ₩35,646 | -1.23% | 3.3만 |
|---|
| 2025.10.15 | ₩36,127 | ₩36,207 | ₩35,966 | ₩36,107 | -0.05% | 1.6만 |
|---|
| 2025.10.14 | ₩36,020 | ₩36,073 | ₩35,853 | ₩36,013 | -0.02% | 2.1만 |
|---|
| 2025.10.13 | ₩36,006 | ₩36,073 | ₩35,819 | ₩35,966 | -0.11% | 1.4만 |
|---|
| 2025.10.10 | ₩36,046 | ₩36,207 | ₩35,796 | ₩35,873 | -0.48% | 3.9만 |
|---|
