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 | ₩33,625 | ₩33,812 | ₩33,598 | ₩33,625 | 0.00% | 5.6만 |
| 2026.10.08 | ₩33,518 | ₩33,785 | ₩33,411 | ₩33,625 | +0.32% | 9.6만 |
| 2026.10.07 | ₩33,545 | ₩33,650 | ₩33,478 | ₩33,531 | -0.04% | 7.4만 |
| 2026.10.06 | ₩33,678 | ₩33,878 | ₩33,518 | ₩33,718 | +0.12% | 6.9만 |
| 2026.10.05 | ₩33,678 | ₩33,865 | ₩33,638 | ₩33,732 | +0.16% | 6.7만 |
| 2026.10.02 | ₩33,678 | ₩34,079 | ₩33,593 | ₩33,839 | +0.48% | 6.8만 |
| 2026.10.01 | ₩33,451 | ₩33,812 | ₩33,451 | ₩33,678 | +0.68% | 8.2만 |
| 2026.09.30 | ₩33,611 | ₩33,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,464 |
| -0.44% |
| 27.9만 |
| 2026.09.29 | ₩33,718 | ₩33,812 | ₩33,560 | ₩33,652 | -0.20% | 5.3만 |
|---|
| 2026.09.28 | ₩33,999 | ₩34,066 | ₩33,571 | ₩33,718 | -0.83% | 9.6만 |
|---|
| 2026.09.25 | ₩34,012 | ₩34,052 | ₩33,812 | ₩33,919 | -0.28% | 5.7만 |
|---|
| 2026.09.24 | ₩33,879 | ₩34,079 | ₩33,772 | ₩33,932 | +0.16% | 13만 |
|---|
| 2026.09.23 | ₩34,093 | ₩34,240 | ₩33,825 | ₩33,905 | -0.55% | 10만 |
|---|
| 2026.09.22 | ₩34,266 | ₩34,440 | ₩34,093 | ₩34,106 | -0.47% | 4.5만 |
|---|
| 2026.09.21 | ₩34,333 | ₩34,333 | ₩34,119 | ₩34,240 | -0.27% | 4.9만 |
|---|
| 2026.09.18 | ₩34,293 | ₩34,480 | ₩34,280 | ₩34,288 | -0.01% | 4.3만 |
|---|
| 2026.09.17 | ₩34,467 | ₩34,667 | ₩34,307 | ₩34,360 | -0.31% | 5.9만 |
|---|
| 2026.09.16 | ₩34,093 | ₩34,694 | ₩34,093 | ₩34,614 | +1.53% | 15.9만 |
|---|
| 2026.09.15 | ₩34,240 | ₩34,256 | ₩34,024 | ₩34,079 | -0.47% | 15.2만 |
|---|
| 2026.09.14 | ₩34,173 | ₩34,641 | ₩33,986 | ₩34,079 | -0.27% | 13.3만 |
|---|
| 2026.09.11 | ₩34,280 | ₩34,453 | ₩34,119 | ₩34,173 | -0.31% | 5만 |
|---|
| 2026.09.10 | ₩34,480 | ₩34,534 | ₩34,266 | ₩34,266 | -0.62% | 4.9만 |
|---|
| 2026.09.09 | ₩34,681 | ₩34,828 | ₩34,494 | ₩34,494 | -0.54% | 7.8만 |
|---|
| 2026.09.08 | ₩34,681 | ₩34,881 | ₩34,614 | ₩34,681 | 0.00% | 2.5만 |
|---|
| 2026.09.04 | ₩34,761 | ₩34,935 | ₩34,587 | ₩34,654 | -0.31% | 2.4만 |
|---|
| 2026.09.03 | ₩34,828 | ₩34,961 | ₩34,750 | ₩34,761 | -0.19% | 2.3만 |
|---|
| 2026.09.02 | ₩35,175 | ₩35,175 | ₩34,761 | ₩34,774 | -1.14% | 7만 |
|---|
| 2026.09.01 | ₩35,322 | ₩35,416 | ₩35,041 | ₩35,082 | -0.68% | 15.7만 |
|---|
| 2026.08.31 | ₩35,750 | ₩35,990 | ₩35,539 | ₩35,817 | +0.19% | 4.4만 |
|---|
| 2026.08.28 | ₩35,977 | ₩35,977 | ₩35,436 | ₩35,789 | -0.52% | 4만 |
|---|
| 2026.08.27 | ₩35,790 | ₩35,883 | ₩35,482 | ₩35,870 | +0.22% | 5.3만 |
|---|
| 2026.08.26 | ₩35,750 | ₩35,897 | ₩35,656 | ₩35,656 | -0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩35,750 | ₩35,977 | ₩35,658 | ₩35,790 | +0.11% | 8만 |
|---|
| 2026.08.24 | ₩35,456 | ₩35,763 | ₩35,363 | ₩35,643 | +0.53% | 2.7만 |
|---|
| 2026.08.21 | ₩35,523 | ₩35,523 | ₩35,349 | ₩35,376 | -0.41% | 3만 |
|---|
| 2026.08.20 | ₩35,536 | ₩35,536 | ₩35,335 | ₩35,442 | -0.26% | 3.8만 |
|---|
| 2026.08.19 | ₩35,589 | ₩35,655 | ₩35,456 | ₩35,536 | -0.15% | 3.7만 |
|---|
| 2026.08.18 | ₩35,376 | ₩35,523 | ₩35,335 | ₩35,469 | +0.26% | 2.4만 |
|---|
| 2026.08.17 | ₩35,429 | ₩35,456 | ₩35,302 | ₩35,382 | -0.13% | 3.3만 |
|---|
| 2026.08.14 | ₩35,429 | ₩35,482 | ₩35,314 | ₩35,429 | 0.00% | 2.1만 |
|---|
| 2026.08.13 | ₩35,416 | ₩35,496 | ₩35,322 | ₩35,402 | -0.04% | 3.5만 |
|---|
| 2026.08.12 | ₩35,309 | ₩35,389 | ₩35,229 | ₩35,295 | -0.04% | 3.6만 |
|---|
| 2026.08.11 | ₩35,389 | ₩35,429 | ₩35,229 | ₩35,295 | -0.26% | 2.3만 |
|---|
| 2026.08.10 | ₩35,309 | ₩35,482 | ₩35,148 | ₩35,362 | +0.15% | 8.9만 |
|---|
| 2026.08.07 | ₩35,095 | ₩35,456 | ₩35,055 | ₩35,255 | +0.46% | 5.5만 |
|---|
| 2026.08.06 | ₩34,961 | ₩35,068 | ₩34,908 | ₩35,041 | +0.23% | 5.7만 |
|---|
| 2026.08.05 | ₩35,108 | ₩35,122 | ₩34,908 | ₩34,908 | -0.57% | 2.9만 |
|---|
| 2026.08.04 | ₩35,095 | ₩35,135 | ₩34,975 | ₩35,036 | -0.17% | 3.9만 |
|---|
| 2026.08.03 | ₩35,055 | ₩35,135 | ₩34,986 | ₩35,028 | -0.08% | 2만 |
|---|
| 2026.07.31 | ₩35,095 | ₩35,162 | ₩34,887 | ₩34,948 | -0.42% | 8.6만 |
|---|
| 2026.07.30 | ₩34,801 | ₩35,108 | ₩34,654 | ₩35,108 | +0.88% | 5.6만 |
|---|
| 2026.07.29 | ₩34,747 | ₩34,808 | ₩34,641 | ₩34,801 | +0.15% | 4.3만 |
|---|
| 2026.07.28 | ₩34,721 | ₩34,868 | ₩34,707 | ₩34,747 | +0.08% | 3.3만 |
|---|
| 2026.07.27 | ₩34,854 | ₩34,854 | ₩34,707 | ₩34,747 | -0.31% | 2.9만 |
|---|
| 2026.07.24 | ₩34,854 | ₩34,854 | ₩34,707 | ₩34,721 | -0.38% | 2만 |
|---|
| 2026.07.23 | ₩34,788 | ₩34,814 | ₩34,707 | ₩34,727 | -0.17% | 2.8만 |
|---|
| 2026.07.22 | ₩34,868 | ₩34,975 | ₩34,788 | ₩34,841 | -0.08% | 1.9만 |
|---|
| 2026.07.21 | ₩34,948 | ₩34,988 | ₩34,821 | ₩34,828 | -0.34% | 3.1만 |
|---|
| 2026.07.20 | ₩34,921 | ₩35,015 | ₩34,881 | ₩34,894 | -0.08% | 4.7만 |
|---|
| 2026.07.17 | ₩34,734 | ₩34,894 | ₩34,627 | ₩34,894 | +0.46% | 5.7만 |
|---|
| 2026.07.16 | ₩34,975 | ₩34,975 | ₩34,641 | ₩34,681 | -0.84% | 11.1만 |
|---|
| 2026.07.15 | ₩35,001 | ₩35,082 | ₩34,881 | ₩34,975 | -0.08% | 5.2만 |
|---|
| 2026.07.14 | ₩34,881 | ₩35,001 | ₩34,828 | ₩34,881 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩34,868 | ₩34,881 | ₩34,814 | ₩34,881 | +0.04% | 3만 |
|---|
| 2026.07.10 | ₩34,908 | ₩34,908 | ₩34,828 | ₩34,854 | -0.15% | 1.7만 |
|---|
| 2026.07.09 | ₩34,868 | ₩34,921 | ₩34,828 | ₩34,828 | -0.11% | 1.9만 |
|---|
| 2026.07.08 | ₩34,881 | ₩34,988 | ₩34,761 | ₩34,801 | -0.23% | 4.8만 |
|---|
| 2026.07.07 | ₩34,935 | ₩35,015 | ₩34,747 | ₩34,828 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩34,788 | ₩34,948 | ₩34,707 | ₩34,841 | +0.15% | 3.3만 |
|---|
| 2026.07.02 | ₩34,814 | ₩34,854 | ₩34,681 | ₩34,707 | -0.31% | 1.6만 |
|---|
| 2026.07.01 | ₩34,721 | ₩34,841 | ₩34,587 | ₩34,707 | -0.04% | 2.5만 |
|---|
| 2026.06.30 | ₩34,587 | ₩34,801 | ₩34,467 | ₩34,747 | +0.46% | 36.6만 |
|---|
| 2026.06.29 | ₩34,534 | ₩34,681 | ₩34,387 | ₩34,494 | -0.12% | 8.6만 |
|---|
| 2026.06.26 | ₩34,480 | ₩34,547 | ₩34,373 | ₩34,453 | -0.08% | 4.5만 |
|---|
| 2026.06.25 | ₩34,641 | ₩34,721 | ₩34,480 | ₩34,547 | -0.27% | 3.4만 |
|---|
| 2026.06.24 | ₩34,641 | ₩34,747 | ₩34,494 | ₩34,534 | -0.31% | 6.2만 |
|---|
| 2026.06.23 | ₩34,587 | ₩34,719 | ₩34,480 | ₩34,560 | -0.08% | 3만 |
|---|
| 2026.06.22 | ₩34,921 | ₩34,921 | ₩34,494 | ₩34,600 | -0.92% | 6.1만 |
|---|
| 2026.06.18 | ₩34,788 | ₩34,935 | ₩34,761 | ₩34,841 | +0.15% | 5.4만 |
|---|
| 2026.06.17 | ₩34,801 | ₩34,868 | ₩34,614 | ₩34,788 | -0.04% | 5.8만 |
|---|
| 2026.06.16 | ₩34,707 | ₩34,854 | ₩34,601 | ₩34,641 | -0.19% | 4.9만 |
|---|
| 2026.06.15 | ₩34,667 | ₩34,747 | ₩34,494 | ₩34,614 | -0.15% | 5.9만 |
|---|
| 2026.06.12 | ₩34,547 | ₩34,654 | ₩34,427 | ₩34,510 | -0.11% | 4.1만 |
|---|
| 2026.06.11 | ₩34,427 | ₩34,627 | ₩34,413 | ₩34,453 | +0.08% | 5만 |
|---|
| 2026.06.10 | ₩34,667 | ₩34,681 | ₩34,400 | ₩34,440 | -0.66% | 6.5만 |
|---|
| 2026.06.09 | ₩34,574 | ₩34,681 | ₩34,480 | ₩34,594 | +0.06% | 4.4만 |
|---|
| 2026.06.08 | ₩34,667 | ₩34,667 | ₩34,480 | ₩34,574 | -0.27% | 3만 |
|---|
| 2026.06.05 | ₩34,641 | ₩34,734 | ₩34,494 | ₩34,547 | -0.27% | 4.4만 |
|---|
| 2026.06.04 | ₩34,801 | ₩34,829 | ₩34,600 | ₩34,667 | -0.38% | 3.3만 |
|---|
| 2026.06.03 | ₩34,828 | ₩34,828 | ₩34,534 | ₩34,721 | -0.31% | 4.9만 |
|---|
| 2026.06.02 | ₩34,627 | ₩34,841 | ₩34,534 | ₩34,841 | +0.62% | 4.8만 |
|---|
| 2026.06.01 | ₩34,507 | ₩34,747 | ₩34,473 | ₩34,707 | +0.58% | 5.5만 |
|---|
| 2026.05.29 | ₩35,148 | ₩35,295 | ₩35,082 | ₩35,082 | -0.19% | 6.5만 |
|---|
| 2026.05.28 | ₩35,148 | ₩35,175 | ₩35,055 | ₩35,148 | 0.00% | 3.9만 |
|---|
| 2026.05.27 | ₩35,082 | ₩35,168 | ₩34,995 | ₩35,148 | +0.19% | 4.7만 |
|---|
| 2026.05.26 | ₩35,041 | ₩35,041 | ₩34,878 | ₩35,001 | -0.11% | 2.9만 |
|---|
| 2026.05.22 | ₩35,028 | ₩35,028 | ₩34,814 | ₩34,948 | -0.23% | 3.3만 |
|---|
| 2026.05.21 | ₩34,961 | ₩35,001 | ₩34,694 | ₩34,975 | +0.04% | 8.9만 |
|---|
| 2026.05.20 | ₩35,015 | ₩35,082 | ₩34,808 | ₩35,082 | +0.19% | 3.1만 |
|---|
| 2026.05.19 | ₩35,188 | ₩35,188 | ₩34,801 | ₩34,948 | -0.68% | 12만 |
|---|
| 2026.05.18 | ₩35,509 | ₩35,532 | ₩35,202 | ₩35,295 | -0.60% | 4.9만 |
|---|
| 2026.05.15 | ₩35,523 | ₩35,616 | ₩35,255 | ₩35,295 | -0.64% | 3만 |
|---|
| 2026.05.14 | ₩35,763 | ₩35,910 | ₩35,616 | ₩35,656 | -0.30% | 4.4만 |
|---|
| 2026.05.13 | ₩35,723 | ₩35,883 | ₩35,683 | ₩35,763 | +0.11% | 3.9만 |
|---|
| 2026.05.12 | ₩35,843 | ₩35,910 | ₩35,683 | ₩35,763 | -0.22% | 3.8만 |
|---|
| 2026.05.11 | ₩35,790 | ₩35,897 | ₩35,656 | ₩35,843 | +0.15% | 4.1만 |
|---|
| 2026.05.08 | ₩35,776 | ₩35,803 | ₩35,616 | ₩35,776 | 0.00% | 1.6만 |
|---|
| 2026.05.07 | ₩35,710 | ₩35,776 | ₩35,416 | ₩35,683 | -0.07% | 1.8만 |
|---|
| 2026.05.06 | ₩35,549 | ₩35,723 | ₩35,482 | ₩35,629 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩35,482 | ₩35,655 | ₩35,416 | ₩35,456 | -0.08% | 3.1만 |
|---|
| 2026.05.04 | ₩35,616 | ₩35,643 | ₩35,429 | ₩35,482 | -0.38% | 2.4만 |
|---|
| 2026.05.01 | ₩35,429 | ₩35,683 | ₩35,407 | ₩35,576 | +0.41% | 1.8만 |
|---|
| 2026.04.30 | ₩35,322 | ₩35,670 | ₩35,242 | ₩35,536 | +0.61% | 7.8만 |
|---|
| 2026.04.29 | ₩35,376 | ₩35,429 | ₩35,188 | ₩35,242 | -0.38% | 3만 |
|---|
| 2026.04.28 | ₩35,416 | ₩35,482 | ₩35,162 | ₩35,269 | -0.42% | 1.9만 |
|---|
| 2026.04.27 | ₩35,402 | ₩35,482 | ₩35,282 | ₩35,349 | -0.15% | 3.3만 |
|---|
| 2026.04.24 | ₩35,362 | ₩35,509 | ₩35,293 | ₩35,309 | -0.15% | 3.1만 |
|---|
| 2026.04.23 | ₩35,376 | ₩35,496 | ₩35,282 | ₩35,295 | -0.23% | 2만 |
|---|
| 2026.04.22 | ₩35,188 | ₩35,333 | ₩35,015 | ₩35,295 | +0.30% | 1.5만 |
|---|
| 2026.04.21 | ₩35,229 | ₩35,349 | ₩35,041 | ₩35,041 | -0.53% | 2.7만 |
|---|
| 2026.04.20 | ₩35,229 | ₩35,429 | ₩35,135 | ₩35,242 | +0.04% | 4.7만 |
|---|
| 2026.04.17 | ₩35,282 | ₩35,449 | ₩35,190 | ₩35,229 | -0.15% | 3.4만 |
|---|
| 2026.04.16 | ₩35,456 | ₩35,589 | ₩35,162 | ₩35,162 | -0.83% | 4.2만 |
|---|
| 2026.04.15 | ₩35,416 | ₩35,710 | ₩35,416 | ₩35,518 | +0.29% | 4.9만 |
|---|
| 2026.04.14 | ₩34,948 | ₩35,416 | ₩34,948 | ₩35,349 | +1.15% | 4.6만 |
|---|
| 2026.04.13 | ₩34,761 | ₩35,188 | ₩34,761 | ₩34,908 | +0.42% | 9.8만 |
|---|
| 2026.04.10 | ₩34,841 | ₩34,948 | ₩34,794 | ₩34,814 | -0.08% | 3.5만 |
|---|
| 2026.04.09 | ₩34,654 | ₩34,828 | ₩34,614 | ₩34,814 | +0.46% | 8만 |
|---|
| 2026.04.08 | ₩34,841 | ₩34,841 | ₩34,627 | ₩34,641 | -0.58% | 0 |
|---|
| 2026.04.07 | ₩34,560 | ₩34,560 | ₩34,280 | ₩34,547 | -0.04% | 5.6만 |
|---|
| 2026.04.06 | ₩34,641 | ₩34,667 | ₩34,547 | ₩34,560 | -0.23% | 5.1만 |
|---|
| 2026.04.02 | ₩34,373 | ₩34,614 | ₩34,306 | ₩34,547 | +0.51% | 5.9만 |
|---|
| 2026.04.01 | ₩34,360 | ₩34,975 | ₩34,306 | ₩34,347 | -0.04% | 3.7만 |
|---|
| 2026.03.31 | ₩34,253 | ₩34,413 | ₩34,146 | ₩34,253 | 0.00% | 24.5만 |
|---|
| 2026.03.30 | ₩34,320 | ₩34,480 | ₩34,159 | ₩34,199 | -0.35% | 3만 |
|---|
| 2026.03.27 | ₩34,226 | ₩34,547 | ₩34,159 | ₩34,240 | +0.04% | 3.8만 |
|---|
| 2026.03.26 | ₩34,373 | ₩34,520 | ₩34,106 | ₩34,173 | -0.58% | 4.5만 |
|---|
| 2026.03.25 | ₩34,480 | ₩34,614 | ₩34,347 | ₩34,493 | +0.04% | 3.9만 |
|---|
| 2026.03.24 | ₩34,373 | ₩34,467 | ₩34,173 | ₩34,293 | -0.23% | 3.5만 |
|---|
| 2026.03.23 | ₩34,479 | ₩34,504 | ₩34,119 | ₩34,373 | -0.31% | 4.8만 |
|---|
| 2026.03.20 | ₩34,547 | ₩34,707 | ₩34,079 | ₩34,106 | -1.28% | 5.6만 |
|---|
| 2026.03.19 | ₩34,520 | ₩34,767 | ₩34,520 | ₩34,721 | +0.58% | 3.3만 |
|---|
| 2026.03.18 | ₩34,868 | ₩34,868 | ₩34,641 | ₩34,694 | -0.50% | 4.5만 |
|---|
| 2026.03.17 | ₩35,015 | ₩35,215 | ₩34,841 | ₩34,841 | -0.50% | 4.5만 |
|---|
| 2026.03.16 | ₩35,102 | ₩35,269 | ₩34,948 | ₩35,028 | -0.21% | 5.9만 |
|---|
| 2026.03.13 | ₩35,175 | ₩35,282 | ₩34,948 | ₩34,948 | -0.65% | 2.5만 |
|---|
| 2026.03.12 | ₩35,349 | ₩35,349 | ₩34,881 | ₩34,948 | -1.13% | 2.8만 |
|---|
| 2026.03.11 | ₩35,255 | ₩35,335 | ₩35,028 | ₩35,068 | -0.53% | 2.6만 |
|---|
| 2026.03.10 | ₩35,135 | ₩35,255 | ₩35,076 | ₩35,175 | +0.11% | 826 |
|---|
| 2026.03.09 | ₩35,135 | ₩35,255 | ₩35,076 | ₩35,175 | +0.11% | 1 |
|---|
| 2026.03.06 | ₩35,148 | ₩35,376 | ₩34,921 | ₩35,295 | +0.42% | 1 |
|---|
| 2026.03.05 | ₩35,282 | ₩35,349 | ₩35,175 | ₩35,202 | -0.23% | 1 |
|---|
| 2026.03.04 | ₩35,402 | ₩35,442 | ₩35,269 | ₩35,329 | -0.21% | 1 |
|---|
| 2026.03.03 | ₩35,335 | ₩35,376 | ₩35,162 | ₩35,376 | +0.11% | 1 |
|---|
| 2026.03.02 | ₩35,335 | ₩35,456 | ₩35,269 | ₩35,402 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩35,843 | ₩35,883 | ₩35,509 | ₩35,883 | +0.11% | 1 |
|---|
| 2026.02.26 | ₩35,910 | ₩35,964 | ₩35,857 | ₩35,897 | -0.04% | 3.4만 |
|---|
| 2026.02.25 | ₩35,937 | ₩35,959 | ₩35,830 | ₩35,910 | -0.07% | 1 |
|---|
| 2026.02.24 | ₩35,964 | ₩36,044 | ₩35,863 | ₩35,870 | -0.26% | 1 |
|---|
| 2026.02.23 | ₩36,004 | ₩36,124 | ₩35,950 | ₩35,950 | -0.15% | 1 |
|---|
| 2026.02.20 | ₩36,017 | ₩36,057 | ₩35,890 | ₩35,910 | -0.30% | 1.8만 |
|---|
| 2026.02.19 | ₩35,964 | ₩36,044 | ₩35,883 | ₩35,950 | -0.04% | 2.8만 |
|---|
| 2026.02.18 | ₩36,071 | ₩36,084 | ₩35,897 | ₩35,977 | -0.26% | 4.4만 |
|---|
| 2026.02.17 | ₩36,071 | ₩36,124 | ₩35,883 | ₩36,057 | -0.04% | 4.4만 |
|---|
| 2026.02.13 | ₩35,964 | ₩36,191 | ₩35,870 | ₩35,924 | -0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩36,044 | ₩36,117 | ₩35,870 | ₩35,870 | -0.48% | 4.1만 |
|---|
| 2026.02.11 | ₩36,030 | ₩36,084 | ₩35,937 | ₩36,004 | -0.07% | 3.2만 |
|---|
| 2026.02.10 | ₩36,071 | ₩36,084 | ₩35,924 | ₩35,950 | -0.33% | 3.9만 |
|---|
| 2026.02.09 | ₩35,924 | ₩36,084 | ₩35,857 | ₩36,004 | +0.22% | 6.1만 |
|---|
| 2026.02.06 | ₩35,977 | ₩35,977 | ₩35,790 | ₩35,857 | -0.33% | 2.2만 |
|---|
| 2026.02.05 | ₩35,910 | ₩35,953 | ₩35,790 | ₩35,937 | +0.07% | 6.3만 |
|---|
| 2026.02.04 | ₩35,817 | ₩35,977 | ₩35,670 | ₩35,924 | +0.30% | 4.8만 |
|---|
| 2026.02.03 | ₩35,937 | ₩35,950 | ₩35,656 | ₩35,803 | -0.37% | 4.7만 |
|---|
| 2026.02.02 | ₩35,937 | ₩35,990 | ₩35,817 | ₩35,897 | -0.11% | 4.7만 |
|---|
| 2026.01.30 | ₩35,803 | ₩35,990 | ₩35,723 | ₩35,910 | +0.30% | 13.1만 |
|---|
| 2026.01.29 | ₩35,763 | ₩35,817 | ₩35,696 | ₩35,750 | -0.04% | 2만 |
|---|
| 2026.01.28 | ₩35,803 | ₩35,843 | ₩35,616 | ₩35,763 | -0.11% | 4.3만 |
|---|
| 2026.01.27 | ₩35,843 | ₩35,843 | ₩35,696 | ₩35,763 | -0.22% | 2.7만 |
|---|
| 2026.01.26 | ₩35,883 | ₩35,910 | ₩35,776 | ₩35,776 | -0.30% | 2.8만 |
|---|
| 2026.01.23 | ₩35,950 | ₩35,950 | ₩35,750 | ₩35,830 | -0.33% | 4.4만 |
|---|
| 2026.01.22 | ₩35,883 | ₩35,937 | ₩35,776 | ₩35,857 | -0.07% | 6만 |
|---|
| 2026.01.21 | ₩35,536 | ₩36,017 | ₩35,442 | ₩35,870 | +0.94% | 15.3만 |
|---|
| 2026.01.20 | ₩35,362 | ₩35,643 | ₩35,362 | ₩35,469 | +0.30% | 9.3만 |
|---|
| 2026.01.16 | ₩35,589 | ₩35,589 | ₩35,376 | ₩35,469 | -0.34% | 5.1만 |
|---|
| 2026.01.15 | ₩35,589 | ₩35,669 | ₩35,469 | ₩35,536 | -0.15% | 3.6만 |
|---|
| 2026.01.14 | ₩35,509 | ₩35,537 | ₩35,376 | ₩35,469 | -0.11% | 2.5만 |
|---|
| 2026.01.13 | ₩35,563 | ₩35,563 | ₩35,456 | ₩35,456 | -0.30% | 3.1만 |
|---|
| 2026.01.12 | ₩35,496 | ₩35,563 | ₩35,386 | ₩35,469 | -0.08% | 3.6만 |
|---|
| 2026.01.09 | ₩35,616 | ₩35,669 | ₩35,389 | ₩35,536 | -0.23% | 3.8만 |
|---|
| 2026.01.08 | ₩35,683 | ₩35,750 | ₩35,536 | ₩35,536 | -0.41% | 1.9만 |
|---|
| 2026.01.07 | ₩35,750 | ₩35,750 | ₩35,576 | ₩35,656 | -0.26% | 3.1만 |
|---|
| 2026.01.06 | ₩35,696 | ₩35,696 | ₩35,523 | ₩35,670 | -0.07% | 3.6만 |
|---|
| 2026.01.05 | ₩35,509 | ₩35,870 | ₩35,482 | ₩35,629 | +0.34% | 3.9만 |
|---|
| 2026.01.02 | ₩35,549 | ₩35,710 | ₩35,389 | ₩35,576 | +0.08% | 3.5만 |
|---|
| 2025.12.31 | ₩35,763 | ₩35,763 | ₩35,429 | ₩35,482 | -0.78% | 6.7만 |
|---|
| 2025.12.30 | ₩35,670 | ₩35,803 | ₩35,496 | ₩35,670 | 0.00% | 3.5만 |
|---|
| 2025.12.29 | ₩35,589 | ₩35,790 | ₩35,509 | ₩35,603 | +0.04% | 4.1만 |
|---|
| 2025.12.26 | ₩35,810 | ₩35,910 | ₩35,589 | ₩35,589 | -0.62% | 5.1만 |
|---|
| 2025.12.24 | ₩35,723 | ₩35,910 | ₩35,710 | ₩35,736 | +0.04% | 1.9만 |
|---|
| 2025.12.23 | ₩35,870 | ₩35,886 | ₩35,723 | ₩35,723 | -0.41% | 5.8만 |
|---|
| 2025.12.22 | ₩35,803 | ₩35,937 | ₩35,696 | ₩35,803 | 0.00% | 8.4만 |
|---|
| 2025.12.19 | ₩35,670 | ₩35,803 | ₩35,576 | ₩35,803 | +0.37% | 3.6만 |
|---|
| 2025.12.18 | ₩35,416 | ₩35,670 | ₩35,376 | ₩35,670 | +0.72% | 4.3만 |
|---|
| 2025.12.17 | ₩35,469 | ₩35,536 | ₩35,362 | ₩35,416 | -0.15% | 6.9만 |
|---|
| 2025.12.16 | ₩35,162 | ₩35,469 | ₩35,096 | ₩35,469 | +0.87% | 4.6만 |
|---|
| 2025.12.15 | ₩35,282 | ₩35,402 | ₩35,096 | ₩35,215 | -0.19% | 4만 |
|---|
| 2025.12.12 | ₩35,162 | ₩35,416 | ₩35,149 | ₩35,162 | 0.00% | 3.5만 |
|---|
| 2025.12.11 | ₩35,188 | ₩35,402 | ₩35,175 | ₩35,295 | +0.30% | 1.9만 |
|---|
| 2025.12.10 | ₩35,282 | ₩35,402 | ₩35,082 | ₩35,175 | -0.30% | 4.2만 |
|---|
| 2025.12.09 | ₩35,335 | ₩35,416 | ₩35,241 | ₩35,295 | -0.11% | 3.1만 |
|---|
| 2025.12.08 | ₩35,322 | ₩35,389 | ₩35,039 | ₩35,255 | -0.19% | 2.6만 |
|---|
| 2025.12.05 | ₩35,135 | ₩35,322 | ₩35,135 | ₩35,269 | +0.38% | 3만 |
|---|
| 2025.12.04 | ₩35,175 | ₩35,269 | ₩35,001 | ₩35,202 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩35,015 | ₩35,282 | ₩35,015 | ₩35,175 | +0.46% | 5.1만 |
|---|
| 2025.12.02 | ₩35,202 | ₩35,295 | ₩34,948 | ₩35,015 | -0.53% | 6.7만 |
|---|
| 2025.12.01 | ₩35,135 | ₩35,135 | ₩34,908 | ₩35,055 | -0.23% | 2.7만 |
|---|
| 2025.11.28 | ₩35,776 | ₩35,803 | ₩35,603 | ₩35,603 | -0.49% | 2.3만 |
|---|
| 2025.11.26 | ₩35,843 | ₩35,910 | ₩35,736 | ₩35,776 | -0.19% | 2.2만 |
|---|
| 2025.11.25 | ₩35,790 | ₩35,814 | ₩35,362 | ₩35,790 | 0.00% | 2만 |
|---|
| 2025.11.24 | ₩35,482 | ₩35,763 | ₩35,416 | ₩35,710 | +0.64% | 1.7만 |
|---|
| 2025.11.21 | ₩35,322 | ₩35,563 | ₩35,194 | ₩35,482 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩35,362 | ₩35,482 | ₩35,148 | ₩35,215 | -0.42% | 3.1만 |
|---|
| 2025.11.19 | ₩35,402 | ₩35,576 | ₩34,747 | ₩35,295 | -0.30% | 7.4만 |
|---|
| 2025.11.18 | ₩35,402 | ₩35,496 | ₩35,202 | ₩35,496 | +0.26% | 3.2만 |
|---|
| 2025.11.17 | ₩35,442 | ₩35,476 | ₩35,162 | ₩35,362 | -0.23% | 3.3만 |
|---|
| 2025.11.14 | ₩35,469 | ₩35,616 | ₩35,255 | ₩35,362 | -0.30% | 2.1만 |
|---|
| 2025.11.13 | ₩35,616 | ₩35,643 | ₩35,376 | ₩35,376 | -0.68% | 2.1만 |
|---|
| 2025.11.12 | ₩35,723 | ₩35,776 | ₩35,629 | ₩35,629 | -0.26% | 1.4만 |
|---|
| 2025.11.11 | ₩35,710 | ₩35,789 | ₩35,576 | ₩35,629 | -0.22% | 9.6천 |
|---|
| 2025.11.10 | ₩35,763 | ₩35,870 | ₩35,509 | ₩35,629 | -0.37% | 4만 |
|---|
| 2025.11.07 | ₩35,710 | ₩35,710 | ₩35,442 | ₩35,656 | -0.15% | 2.1만 |
|---|
| 2025.11.06 | ₩35,482 | ₩35,710 | ₩35,416 | ₩35,710 | +0.64% | 3만 |
|---|
| 2025.11.05 | ₩35,509 | ₩35,589 | ₩35,376 | ₩35,416 | -0.26% | 3.3만 |
|---|
| 2025.11.04 | ₩35,389 | ₩35,700 | ₩35,349 | ₩35,456 | +0.19% | 2만 |
|---|
| 2025.11.03 | ₩35,469 | ₩35,705 | ₩35,416 | ₩35,536 | +0.19% | 2.1만 |
|---|
| 2025.10.31 | ₩35,883 | ₩35,883 | ₩35,416 | ₩35,549 | -0.93% | 9.6만 |
|---|
| 2025.10.30 | ₩35,803 | ₩35,990 | ₩35,671 | ₩35,763 | -0.11% | 2.9만 |
|---|
| 2025.10.29 | ₩35,964 | ₩35,990 | ₩35,696 | ₩35,763 | -0.56% | 7.5만 |
|---|
| 2025.10.28 | ₩36,004 | ₩36,059 | ₩35,763 | ₩35,950 | -0.15% | 11.1만 |
|---|
| 2025.10.27 | ₩36,057 | ₩36,071 | ₩35,857 | ₩36,004 | -0.15% | 2.1만 |
|---|
| 2025.10.24 | ₩35,803 | ₩35,990 | ₩35,750 | ₩35,990 | +0.52% | 2.3만 |
|---|
| 2025.10.23 | ₩35,696 | ₩35,817 | ₩35,589 | ₩35,616 | -0.22% | 2만 |
|---|
| 2025.10.22 | ₩35,696 | ₩35,826 | ₩35,576 | ₩35,629 | -0.19% | 2.4만 |
|---|
| 2025.10.21 | ₩35,710 | ₩35,977 | ₩35,549 | ₩35,763 | +0.15% | 2.6만 |
|---|
| 2025.10.20 | ₩35,723 | ₩36,004 | ₩35,603 | ₩35,683 | -0.11% | 3만 |
|---|
| 2025.10.17 | ₩35,803 | ₩35,897 | ₩35,469 | ₩35,509 | -0.82% | 3.5만 |
|---|
| 2025.10.16 | ₩36,101 | ₩36,101 | ₩35,578 | ₩35,656 | -1.23% | 3.3만 |
|---|
| 2025.10.15 | ₩36,137 | ₩36,218 | ₩35,977 | ₩36,118 | -0.05% | 1.6만 |
|---|
| 2025.10.14 | ₩36,030 | ₩36,084 | ₩35,863 | ₩36,024 | -0.02% | 2.1만 |
|---|
| 2025.10.13 | ₩36,017 | ₩36,084 | ₩35,830 | ₩35,977 | -0.11% | 1.4만 |
|---|
| 2025.10.10 | ₩36,057 | ₩36,217 | ₩35,806 | ₩35,883 | -0.48% | 3.9만 |
|---|
