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 | ₩33,609 | ₩33,796 | ₩33,582 | ₩33,609 | 0.00% | 5.6만 |
| 2026.10.08 | ₩33,502 | ₩33,769 | ₩33,395 | ₩33,609 | +0.32% | 9.6만 |
| 2026.10.07 | ₩33,529 | ₩33,634 | ₩33,462 | ₩33,515 | -0.04% | 7.4만 |
| 2026.10.06 | ₩33,662 | ₩33,862 | ₩33,502 | ₩33,702 | +0.12% | 6.9만 |
| 2026.10.05 | ₩33,662 | ₩33,849 | ₩33,622 | ₩33,716 | +0.16% | 6.7만 |
| 2026.10.02 | ₩33,662 | ₩34,063 | ₩33,577 | ₩33,823 | +0.48% | 6.8만 |
| 2026.10.01 | ₩33,435 | ₩33,796 | ₩33,435 | ₩33,662 | +0.68% | 8.2만 |
| 2026.09.30 | ₩33,596 | ₩33,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,449 |
| -0.44% |
| 27.9만 |
| 2026.09.29 | ₩33,702 | ₩33,796 | ₩33,544 | ₩33,636 | -0.20% | 5.3만 |
|---|
| 2026.09.28 | ₩33,983 | ₩34,050 | ₩33,556 | ₩33,702 | -0.83% | 9.6만 |
|---|
| 2026.09.25 | ₩33,996 | ₩34,036 | ₩33,796 | ₩33,903 | -0.28% | 5.7만 |
|---|
| 2026.09.24 | ₩33,863 | ₩34,063 | ₩33,756 | ₩33,916 | +0.16% | 13만 |
|---|
| 2026.09.23 | ₩34,077 | ₩34,223 | ₩33,809 | ₩33,890 | -0.55% | 10만 |
|---|
| 2026.09.22 | ₩34,250 | ₩34,424 | ₩34,077 | ₩34,090 | -0.47% | 4.5만 |
|---|
| 2026.09.21 | ₩34,317 | ₩34,317 | ₩34,103 | ₩34,223 | -0.27% | 4.9만 |
|---|
| 2026.09.18 | ₩34,277 | ₩34,464 | ₩34,264 | ₩34,272 | -0.01% | 4.3만 |
|---|
| 2026.09.17 | ₩34,451 | ₩34,651 | ₩34,290 | ₩34,344 | -0.31% | 5.9만 |
|---|
| 2026.09.16 | ₩34,077 | ₩34,678 | ₩34,077 | ₩34,597 | +1.53% | 15.9만 |
|---|
| 2026.09.15 | ₩34,223 | ₩34,240 | ₩34,008 | ₩34,063 | -0.47% | 15.2만 |
|---|
| 2026.09.14 | ₩34,157 | ₩34,624 | ₩33,970 | ₩34,063 | -0.27% | 13.3만 |
|---|
| 2026.09.11 | ₩34,264 | ₩34,437 | ₩34,103 | ₩34,157 | -0.31% | 5만 |
|---|
| 2026.09.10 | ₩34,464 | ₩34,517 | ₩34,250 | ₩34,250 | -0.62% | 4.9만 |
|---|
| 2026.09.09 | ₩34,664 | ₩34,811 | ₩34,477 | ₩34,477 | -0.54% | 7.8만 |
|---|
| 2026.09.08 | ₩34,664 | ₩34,865 | ₩34,597 | ₩34,664 | 0.00% | 2.5만 |
|---|
| 2026.09.04 | ₩34,744 | ₩34,918 | ₩34,571 | ₩34,638 | -0.31% | 2.4만 |
|---|
| 2026.09.03 | ₩34,811 | ₩34,945 | ₩34,734 | ₩34,744 | -0.19% | 2.3만 |
|---|
| 2026.09.02 | ₩35,159 | ₩35,159 | ₩34,744 | ₩34,758 | -1.14% | 7만 |
|---|
| 2026.09.01 | ₩35,305 | ₩35,399 | ₩35,025 | ₩35,065 | -0.68% | 15.7만 |
|---|
| 2026.08.31 | ₩35,733 | ₩35,973 | ₩35,523 | ₩35,800 | +0.19% | 4.4만 |
|---|
| 2026.08.28 | ₩35,960 | ₩35,960 | ₩35,419 | ₩35,772 | -0.52% | 4만 |
|---|
| 2026.08.27 | ₩35,773 | ₩35,866 | ₩35,466 | ₩35,853 | +0.22% | 5.3만 |
|---|
| 2026.08.26 | ₩35,733 | ₩35,880 | ₩35,639 | ₩35,639 | -0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩35,733 | ₩35,960 | ₩35,641 | ₩35,773 | +0.11% | 8만 |
|---|
| 2026.08.24 | ₩35,439 | ₩35,746 | ₩35,346 | ₩35,626 | +0.53% | 2.7만 |
|---|
| 2026.08.21 | ₩35,506 | ₩35,506 | ₩35,332 | ₩35,359 | -0.41% | 3만 |
|---|
| 2026.08.20 | ₩35,519 | ₩35,519 | ₩35,319 | ₩35,426 | -0.26% | 3.8만 |
|---|
| 2026.08.19 | ₩35,573 | ₩35,638 | ₩35,439 | ₩35,519 | -0.15% | 3.7만 |
|---|
| 2026.08.18 | ₩35,359 | ₩35,506 | ₩35,319 | ₩35,452 | +0.26% | 2.4만 |
|---|
| 2026.08.17 | ₩35,412 | ₩35,439 | ₩35,285 | ₩35,366 | -0.13% | 3.3만 |
|---|
| 2026.08.14 | ₩35,412 | ₩35,466 | ₩35,297 | ₩35,412 | 0.00% | 2.1만 |
|---|
| 2026.08.13 | ₩35,399 | ₩35,479 | ₩35,305 | ₩35,386 | -0.04% | 3.5만 |
|---|
| 2026.08.12 | ₩35,292 | ₩35,372 | ₩35,212 | ₩35,279 | -0.04% | 3.6만 |
|---|
| 2026.08.11 | ₩35,372 | ₩35,412 | ₩35,212 | ₩35,279 | -0.26% | 2.3만 |
|---|
| 2026.08.10 | ₩35,292 | ₩35,466 | ₩35,132 | ₩35,346 | +0.15% | 8.9만 |
|---|
| 2026.08.07 | ₩35,078 | ₩35,439 | ₩35,038 | ₩35,239 | +0.46% | 5.5만 |
|---|
| 2026.08.06 | ₩34,945 | ₩35,052 | ₩34,891 | ₩35,025 | +0.23% | 5.7만 |
|---|
| 2026.08.05 | ₩35,092 | ₩35,105 | ₩34,891 | ₩34,891 | -0.57% | 2.9만 |
|---|
| 2026.08.04 | ₩35,078 | ₩35,118 | ₩34,958 | ₩35,020 | -0.17% | 3.9만 |
|---|
| 2026.08.03 | ₩35,038 | ₩35,118 | ₩34,970 | ₩35,012 | -0.08% | 2만 |
|---|
| 2026.07.31 | ₩35,078 | ₩35,145 | ₩34,871 | ₩34,931 | -0.42% | 8.6만 |
|---|
| 2026.07.30 | ₩34,784 | ₩35,092 | ₩34,638 | ₩35,092 | +0.88% | 5.6만 |
|---|
| 2026.07.29 | ₩34,731 | ₩34,791 | ₩34,624 | ₩34,784 | +0.15% | 4.3만 |
|---|
| 2026.07.28 | ₩34,704 | ₩34,851 | ₩34,691 | ₩34,731 | +0.08% | 3.3만 |
|---|
| 2026.07.27 | ₩34,838 | ₩34,838 | ₩34,691 | ₩34,731 | -0.31% | 2.9만 |
|---|
| 2026.07.24 | ₩34,838 | ₩34,838 | ₩34,691 | ₩34,704 | -0.38% | 2만 |
|---|
| 2026.07.23 | ₩34,771 | ₩34,798 | ₩34,691 | ₩34,711 | -0.17% | 2.8만 |
|---|
| 2026.07.22 | ₩34,851 | ₩34,958 | ₩34,771 | ₩34,825 | -0.08% | 1.9만 |
|---|
| 2026.07.21 | ₩34,931 | ₩34,972 | ₩34,805 | ₩34,811 | -0.34% | 3.1만 |
|---|
| 2026.07.20 | ₩34,905 | ₩34,998 | ₩34,865 | ₩34,878 | -0.08% | 4.7만 |
|---|
| 2026.07.17 | ₩34,718 | ₩34,878 | ₩34,611 | ₩34,878 | +0.46% | 5.7만 |
|---|
| 2026.07.16 | ₩34,958 | ₩34,958 | ₩34,624 | ₩34,664 | -0.84% | 11.1만 |
|---|
| 2026.07.15 | ₩34,985 | ₩35,065 | ₩34,865 | ₩34,958 | -0.08% | 5.2만 |
|---|
| 2026.07.14 | ₩34,865 | ₩34,985 | ₩34,811 | ₩34,865 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩34,851 | ₩34,865 | ₩34,798 | ₩34,865 | +0.04% | 3만 |
|---|
| 2026.07.10 | ₩34,891 | ₩34,891 | ₩34,811 | ₩34,838 | -0.15% | 1.7만 |
|---|
| 2026.07.09 | ₩34,851 | ₩34,905 | ₩34,811 | ₩34,811 | -0.11% | 1.9만 |
|---|
| 2026.07.08 | ₩34,865 | ₩34,972 | ₩34,744 | ₩34,784 | -0.23% | 4.8만 |
|---|
| 2026.07.07 | ₩34,918 | ₩34,998 | ₩34,731 | ₩34,811 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩34,771 | ₩34,931 | ₩34,691 | ₩34,825 | +0.15% | 3.3만 |
|---|
| 2026.07.02 | ₩34,798 | ₩34,838 | ₩34,664 | ₩34,691 | -0.31% | 1.6만 |
|---|
| 2026.07.01 | ₩34,704 | ₩34,825 | ₩34,571 | ₩34,691 | -0.04% | 2.5만 |
|---|
| 2026.06.30 | ₩34,571 | ₩34,784 | ₩34,451 | ₩34,731 | +0.46% | 36.6만 |
|---|
| 2026.06.29 | ₩34,517 | ₩34,664 | ₩34,370 | ₩34,477 | -0.12% | 8.6만 |
|---|
| 2026.06.26 | ₩34,464 | ₩34,531 | ₩34,357 | ₩34,437 | -0.08% | 4.5만 |
|---|
| 2026.06.25 | ₩34,624 | ₩34,704 | ₩34,464 | ₩34,531 | -0.27% | 3.4만 |
|---|
| 2026.06.24 | ₩34,624 | ₩34,731 | ₩34,477 | ₩34,517 | -0.31% | 6.2만 |
|---|
| 2026.06.23 | ₩34,571 | ₩34,703 | ₩34,464 | ₩34,544 | -0.08% | 3만 |
|---|
| 2026.06.22 | ₩34,905 | ₩34,905 | ₩34,477 | ₩34,584 | -0.92% | 6.1만 |
|---|
| 2026.06.18 | ₩34,771 | ₩34,918 | ₩34,744 | ₩34,825 | +0.15% | 5.4만 |
|---|
| 2026.06.17 | ₩34,784 | ₩34,851 | ₩34,597 | ₩34,771 | -0.04% | 5.8만 |
|---|
| 2026.06.16 | ₩34,691 | ₩34,838 | ₩34,584 | ₩34,624 | -0.19% | 4.9만 |
|---|
| 2026.06.15 | ₩34,651 | ₩34,731 | ₩34,477 | ₩34,597 | -0.15% | 5.9만 |
|---|
| 2026.06.12 | ₩34,531 | ₩34,637 | ₩34,410 | ₩34,494 | -0.11% | 4.1만 |
|---|
| 2026.06.11 | ₩34,410 | ₩34,611 | ₩34,397 | ₩34,437 | +0.08% | 5만 |
|---|
| 2026.06.10 | ₩34,651 | ₩34,664 | ₩34,384 | ₩34,424 | -0.66% | 6.5만 |
|---|
| 2026.06.09 | ₩34,557 | ₩34,664 | ₩34,464 | ₩34,577 | +0.06% | 4.4만 |
|---|
| 2026.06.08 | ₩34,651 | ₩34,651 | ₩34,464 | ₩34,557 | -0.27% | 3만 |
|---|
| 2026.06.05 | ₩34,624 | ₩34,718 | ₩34,477 | ₩34,531 | -0.27% | 4.4만 |
|---|
| 2026.06.04 | ₩34,784 | ₩34,813 | ₩34,584 | ₩34,651 | -0.38% | 3.3만 |
|---|
| 2026.06.03 | ₩34,811 | ₩34,811 | ₩34,517 | ₩34,704 | -0.31% | 4.9만 |
|---|
| 2026.06.02 | ₩34,611 | ₩34,825 | ₩34,517 | ₩34,825 | +0.62% | 4.8만 |
|---|
| 2026.06.01 | ₩34,491 | ₩34,731 | ₩34,457 | ₩34,691 | +0.58% | 5.5만 |
|---|
| 2026.05.29 | ₩35,132 | ₩35,279 | ₩35,065 | ₩35,065 | -0.19% | 6.5만 |
|---|
| 2026.05.28 | ₩35,132 | ₩35,159 | ₩35,038 | ₩35,132 | 0.00% | 3.9만 |
|---|
| 2026.05.27 | ₩35,065 | ₩35,152 | ₩34,978 | ₩35,132 | +0.19% | 4.7만 |
|---|
| 2026.05.26 | ₩35,025 | ₩35,025 | ₩34,861 | ₩34,985 | -0.11% | 2.9만 |
|---|
| 2026.05.22 | ₩35,012 | ₩35,012 | ₩34,798 | ₩34,931 | -0.23% | 3.3만 |
|---|
| 2026.05.21 | ₩34,945 | ₩34,985 | ₩34,678 | ₩34,958 | +0.04% | 8.9만 |
|---|
| 2026.05.20 | ₩34,998 | ₩35,065 | ₩34,791 | ₩35,065 | +0.19% | 3.1만 |
|---|
| 2026.05.19 | ₩35,172 | ₩35,172 | ₩34,784 | ₩34,931 | -0.68% | 12만 |
|---|
| 2026.05.18 | ₩35,492 | ₩35,515 | ₩35,185 | ₩35,279 | -0.60% | 4.9만 |
|---|
| 2026.05.15 | ₩35,506 | ₩35,599 | ₩35,239 | ₩35,279 | -0.64% | 3만 |
|---|
| 2026.05.14 | ₩35,746 | ₩35,893 | ₩35,599 | ₩35,639 | -0.30% | 4.4만 |
|---|
| 2026.05.13 | ₩35,706 | ₩35,866 | ₩35,666 | ₩35,746 | +0.11% | 3.9만 |
|---|
| 2026.05.12 | ₩35,826 | ₩35,893 | ₩35,666 | ₩35,746 | -0.22% | 3.8만 |
|---|
| 2026.05.11 | ₩35,773 | ₩35,880 | ₩35,639 | ₩35,826 | +0.15% | 4.1만 |
|---|
| 2026.05.08 | ₩35,760 | ₩35,786 | ₩35,599 | ₩35,760 | 0.00% | 1.6만 |
|---|
| 2026.05.07 | ₩35,693 | ₩35,759 | ₩35,399 | ₩35,666 | -0.07% | 1.8만 |
|---|
| 2026.05.06 | ₩35,533 | ₩35,706 | ₩35,466 | ₩35,613 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩35,466 | ₩35,638 | ₩35,399 | ₩35,439 | -0.08% | 3.1만 |
|---|
| 2026.05.04 | ₩35,599 | ₩35,626 | ₩35,412 | ₩35,466 | -0.38% | 2.4만 |
|---|
| 2026.05.01 | ₩35,412 | ₩35,666 | ₩35,391 | ₩35,559 | +0.41% | 1.8만 |
|---|
| 2026.04.30 | ₩35,305 | ₩35,653 | ₩35,225 | ₩35,519 | +0.61% | 7.8만 |
|---|
| 2026.04.29 | ₩35,359 | ₩35,412 | ₩35,172 | ₩35,225 | -0.38% | 3만 |
|---|
| 2026.04.28 | ₩35,399 | ₩35,466 | ₩35,145 | ₩35,252 | -0.42% | 1.9만 |
|---|
| 2026.04.27 | ₩35,386 | ₩35,466 | ₩35,265 | ₩35,332 | -0.15% | 3.3만 |
|---|
| 2026.04.24 | ₩35,346 | ₩35,492 | ₩35,276 | ₩35,292 | -0.15% | 3.1만 |
|---|
| 2026.04.23 | ₩35,359 | ₩35,479 | ₩35,265 | ₩35,279 | -0.23% | 2만 |
|---|
| 2026.04.22 | ₩35,172 | ₩35,317 | ₩34,998 | ₩35,279 | +0.30% | 1.5만 |
|---|
| 2026.04.21 | ₩35,212 | ₩35,332 | ₩35,025 | ₩35,025 | -0.53% | 2.7만 |
|---|
| 2026.04.20 | ₩35,212 | ₩35,412 | ₩35,118 | ₩35,225 | +0.04% | 4.7만 |
|---|
| 2026.04.17 | ₩35,265 | ₩35,432 | ₩35,173 | ₩35,212 | -0.15% | 3.4만 |
|---|
| 2026.04.16 | ₩35,439 | ₩35,573 | ₩35,145 | ₩35,145 | -0.83% | 4.2만 |
|---|
| 2026.04.15 | ₩35,399 | ₩35,693 | ₩35,399 | ₩35,502 | +0.29% | 4.9만 |
|---|
| 2026.04.14 | ₩34,931 | ₩35,399 | ₩34,931 | ₩35,332 | +1.15% | 4.6만 |
|---|
| 2026.04.13 | ₩34,744 | ₩35,172 | ₩34,744 | ₩34,891 | +0.42% | 9.8만 |
|---|
| 2026.04.10 | ₩34,825 | ₩34,931 | ₩34,778 | ₩34,798 | -0.08% | 3.5만 |
|---|
| 2026.04.09 | ₩34,638 | ₩34,811 | ₩34,597 | ₩34,798 | +0.46% | 8만 |
|---|
| 2026.04.08 | ₩34,825 | ₩34,825 | ₩34,611 | ₩34,624 | -0.58% | 0 |
|---|
| 2026.04.07 | ₩34,544 | ₩34,544 | ₩34,264 | ₩34,531 | -0.04% | 5.6만 |
|---|
| 2026.04.06 | ₩34,624 | ₩34,651 | ₩34,531 | ₩34,544 | -0.23% | 5.1만 |
|---|
| 2026.04.02 | ₩34,357 | ₩34,597 | ₩34,290 | ₩34,531 | +0.51% | 5.9만 |
|---|
| 2026.04.01 | ₩34,344 | ₩34,958 | ₩34,290 | ₩34,330 | -0.04% | 3.7만 |
|---|
| 2026.03.31 | ₩34,237 | ₩34,397 | ₩34,130 | ₩34,237 | 0.00% | 24.5만 |
|---|
| 2026.03.30 | ₩34,304 | ₩34,464 | ₩34,143 | ₩34,183 | -0.35% | 3만 |
|---|
| 2026.03.27 | ₩34,210 | ₩34,531 | ₩34,143 | ₩34,223 | +0.04% | 3.8만 |
|---|
| 2026.03.26 | ₩34,357 | ₩34,504 | ₩34,090 | ₩34,157 | -0.58% | 4.5만 |
|---|
| 2026.03.25 | ₩34,464 | ₩34,597 | ₩34,330 | ₩34,477 | +0.04% | 3.9만 |
|---|
| 2026.03.24 | ₩34,357 | ₩34,451 | ₩34,157 | ₩34,277 | -0.23% | 3.5만 |
|---|
| 2026.03.23 | ₩34,462 | ₩34,488 | ₩34,103 | ₩34,357 | -0.31% | 4.8만 |
|---|
| 2026.03.20 | ₩34,531 | ₩34,691 | ₩34,063 | ₩34,090 | -1.28% | 5.6만 |
|---|
| 2026.03.19 | ₩34,504 | ₩34,751 | ₩34,504 | ₩34,704 | +0.58% | 3.3만 |
|---|
| 2026.03.18 | ₩34,851 | ₩34,851 | ₩34,624 | ₩34,678 | -0.50% | 4.5만 |
|---|
| 2026.03.17 | ₩34,998 | ₩35,198 | ₩34,825 | ₩34,825 | -0.50% | 4.5만 |
|---|
| 2026.03.16 | ₩35,085 | ₩35,252 | ₩34,931 | ₩35,012 | -0.21% | 5.9만 |
|---|
| 2026.03.13 | ₩35,159 | ₩35,265 | ₩34,931 | ₩34,931 | -0.65% | 2.5만 |
|---|
| 2026.03.12 | ₩35,332 | ₩35,332 | ₩34,865 | ₩34,931 | -1.13% | 2.8만 |
|---|
| 2026.03.11 | ₩35,239 | ₩35,319 | ₩35,012 | ₩35,052 | -0.53% | 2.6만 |
|---|
| 2026.03.10 | ₩35,118 | ₩35,239 | ₩35,059 | ₩35,159 | +0.11% | 826 |
|---|
| 2026.03.09 | ₩35,118 | ₩35,239 | ₩35,059 | ₩35,159 | +0.11% | 1 |
|---|
| 2026.03.06 | ₩35,132 | ₩35,359 | ₩34,905 | ₩35,279 | +0.42% | 1 |
|---|
| 2026.03.05 | ₩35,265 | ₩35,332 | ₩35,159 | ₩35,185 | -0.23% | 1 |
|---|
| 2026.03.04 | ₩35,386 | ₩35,426 | ₩35,252 | ₩35,312 | -0.21% | 1 |
|---|
| 2026.03.03 | ₩35,319 | ₩35,359 | ₩35,145 | ₩35,359 | +0.11% | 1 |
|---|
| 2026.03.02 | ₩35,319 | ₩35,439 | ₩35,252 | ₩35,386 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩35,826 | ₩35,866 | ₩35,492 | ₩35,866 | +0.11% | 1 |
|---|
| 2026.02.26 | ₩35,893 | ₩35,947 | ₩35,840 | ₩35,880 | -0.04% | 3.4만 |
|---|
| 2026.02.25 | ₩35,920 | ₩35,942 | ₩35,813 | ₩35,893 | -0.07% | 1 |
|---|
| 2026.02.24 | ₩35,947 | ₩36,027 | ₩35,846 | ₩35,853 | -0.26% | 1 |
|---|
| 2026.02.23 | ₩35,987 | ₩36,107 | ₩35,933 | ₩35,933 | -0.15% | 1 |
|---|
| 2026.02.20 | ₩36,000 | ₩36,040 | ₩35,873 | ₩35,893 | -0.30% | 1.8만 |
|---|
| 2026.02.19 | ₩35,947 | ₩36,027 | ₩35,866 | ₩35,933 | -0.04% | 2.8만 |
|---|
| 2026.02.18 | ₩36,054 | ₩36,067 | ₩35,880 | ₩35,960 | -0.26% | 4.4만 |
|---|
| 2026.02.17 | ₩36,054 | ₩36,107 | ₩35,866 | ₩36,040 | -0.04% | 4.4만 |
|---|
| 2026.02.13 | ₩35,947 | ₩36,174 | ₩35,853 | ₩35,907 | -0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩36,027 | ₩36,100 | ₩35,853 | ₩35,853 | -0.48% | 4.1만 |
|---|
| 2026.02.11 | ₩36,013 | ₩36,067 | ₩35,920 | ₩35,987 | -0.07% | 3.2만 |
|---|
| 2026.02.10 | ₩36,054 | ₩36,067 | ₩35,907 | ₩35,933 | -0.33% | 3.9만 |
|---|
| 2026.02.09 | ₩35,907 | ₩36,067 | ₩35,840 | ₩35,987 | +0.22% | 6.1만 |
|---|
| 2026.02.06 | ₩35,960 | ₩35,960 | ₩35,773 | ₩35,840 | -0.33% | 2.2만 |
|---|
| 2026.02.05 | ₩35,893 | ₩35,936 | ₩35,773 | ₩35,920 | +0.07% | 6.3만 |
|---|
| 2026.02.04 | ₩35,800 | ₩35,960 | ₩35,653 | ₩35,907 | +0.30% | 4.8만 |
|---|
| 2026.02.03 | ₩35,920 | ₩35,933 | ₩35,639 | ₩35,786 | -0.37% | 4.7만 |
|---|
| 2026.02.02 | ₩35,920 | ₩35,973 | ₩35,800 | ₩35,880 | -0.11% | 4.7만 |
|---|
| 2026.01.30 | ₩35,786 | ₩35,973 | ₩35,706 | ₩35,893 | +0.30% | 13.1만 |
|---|
| 2026.01.29 | ₩35,746 | ₩35,800 | ₩35,679 | ₩35,733 | -0.04% | 2만 |
|---|
| 2026.01.28 | ₩35,786 | ₩35,826 | ₩35,599 | ₩35,746 | -0.11% | 4.3만 |
|---|
| 2026.01.27 | ₩35,826 | ₩35,826 | ₩35,679 | ₩35,746 | -0.22% | 2.7만 |
|---|
| 2026.01.26 | ₩35,866 | ₩35,893 | ₩35,760 | ₩35,760 | -0.30% | 2.8만 |
|---|
| 2026.01.23 | ₩35,933 | ₩35,933 | ₩35,733 | ₩35,813 | -0.33% | 4.4만 |
|---|
| 2026.01.22 | ₩35,866 | ₩35,920 | ₩35,759 | ₩35,840 | -0.07% | 6만 |
|---|
| 2026.01.21 | ₩35,519 | ₩36,000 | ₩35,426 | ₩35,853 | +0.94% | 15.3만 |
|---|
| 2026.01.20 | ₩35,346 | ₩35,626 | ₩35,346 | ₩35,452 | +0.30% | 9.3만 |
|---|
| 2026.01.16 | ₩35,573 | ₩35,573 | ₩35,359 | ₩35,452 | -0.34% | 5.1만 |
|---|
| 2026.01.15 | ₩35,573 | ₩35,652 | ₩35,452 | ₩35,519 | -0.15% | 3.6만 |
|---|
| 2026.01.14 | ₩35,492 | ₩35,521 | ₩35,359 | ₩35,452 | -0.11% | 2.5만 |
|---|
| 2026.01.13 | ₩35,546 | ₩35,546 | ₩35,439 | ₩35,439 | -0.30% | 3.1만 |
|---|
| 2026.01.12 | ₩35,479 | ₩35,546 | ₩35,369 | ₩35,452 | -0.08% | 3.6만 |
|---|
| 2026.01.09 | ₩35,599 | ₩35,653 | ₩35,372 | ₩35,519 | -0.23% | 3.8만 |
|---|
| 2026.01.08 | ₩35,666 | ₩35,733 | ₩35,519 | ₩35,519 | -0.41% | 1.9만 |
|---|
| 2026.01.07 | ₩35,733 | ₩35,733 | ₩35,559 | ₩35,639 | -0.26% | 3.1만 |
|---|
| 2026.01.06 | ₩35,679 | ₩35,679 | ₩35,506 | ₩35,653 | -0.07% | 3.6만 |
|---|
| 2026.01.05 | ₩35,492 | ₩35,853 | ₩35,466 | ₩35,613 | +0.34% | 3.9만 |
|---|
| 2026.01.02 | ₩35,533 | ₩35,693 | ₩35,372 | ₩35,559 | +0.08% | 3.5만 |
|---|
| 2025.12.31 | ₩35,746 | ₩35,746 | ₩35,412 | ₩35,466 | -0.78% | 6.7만 |
|---|
| 2025.12.30 | ₩35,653 | ₩35,786 | ₩35,479 | ₩35,653 | 0.00% | 3.5만 |
|---|
| 2025.12.29 | ₩35,573 | ₩35,773 | ₩35,492 | ₩35,586 | +0.04% | 4.1만 |
|---|
| 2025.12.26 | ₩35,793 | ₩35,893 | ₩35,573 | ₩35,573 | -0.62% | 5.1만 |
|---|
| 2025.12.24 | ₩35,706 | ₩35,893 | ₩35,693 | ₩35,720 | +0.04% | 1.9만 |
|---|
| 2025.12.23 | ₩35,853 | ₩35,869 | ₩35,706 | ₩35,706 | -0.41% | 5.8만 |
|---|
| 2025.12.22 | ₩35,786 | ₩35,920 | ₩35,679 | ₩35,786 | 0.00% | 8.4만 |
|---|
| 2025.12.19 | ₩35,653 | ₩35,786 | ₩35,559 | ₩35,786 | +0.37% | 3.6만 |
|---|
| 2025.12.18 | ₩35,399 | ₩35,653 | ₩35,359 | ₩35,653 | +0.72% | 4.3만 |
|---|
| 2025.12.17 | ₩35,452 | ₩35,519 | ₩35,346 | ₩35,399 | -0.15% | 6.9만 |
|---|
| 2025.12.16 | ₩35,145 | ₩35,452 | ₩35,079 | ₩35,452 | +0.87% | 4.6만 |
|---|
| 2025.12.15 | ₩35,265 | ₩35,386 | ₩35,080 | ₩35,199 | -0.19% | 4만 |
|---|
| 2025.12.12 | ₩35,145 | ₩35,399 | ₩35,132 | ₩35,145 | 0.00% | 3.5만 |
|---|
| 2025.12.11 | ₩35,172 | ₩35,385 | ₩35,159 | ₩35,279 | +0.30% | 1.9만 |
|---|
| 2025.12.10 | ₩35,265 | ₩35,385 | ₩35,065 | ₩35,159 | -0.30% | 4.2만 |
|---|
| 2025.12.09 | ₩35,319 | ₩35,399 | ₩35,224 | ₩35,279 | -0.11% | 3.1만 |
|---|
| 2025.12.08 | ₩35,305 | ₩35,372 | ₩35,022 | ₩35,239 | -0.19% | 2.6만 |
|---|
| 2025.12.05 | ₩35,118 | ₩35,305 | ₩35,118 | ₩35,252 | +0.38% | 3만 |
|---|
| 2025.12.04 | ₩35,159 | ₩35,252 | ₩34,985 | ₩35,185 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩34,998 | ₩35,265 | ₩34,998 | ₩35,159 | +0.46% | 5.1만 |
|---|
| 2025.12.02 | ₩35,185 | ₩35,279 | ₩34,931 | ₩34,998 | -0.53% | 6.7만 |
|---|
| 2025.12.01 | ₩35,118 | ₩35,118 | ₩34,891 | ₩35,038 | -0.23% | 2.7만 |
|---|
| 2025.11.28 | ₩35,760 | ₩35,786 | ₩35,586 | ₩35,586 | -0.49% | 2.3만 |
|---|
| 2025.11.26 | ₩35,826 | ₩35,893 | ₩35,720 | ₩35,760 | -0.19% | 2.2만 |
|---|
| 2025.11.25 | ₩35,773 | ₩35,797 | ₩35,346 | ₩35,773 | 0.00% | 2만 |
|---|
| 2025.11.24 | ₩35,466 | ₩35,746 | ₩35,399 | ₩35,693 | +0.64% | 1.7만 |
|---|
| 2025.11.21 | ₩35,305 | ₩35,546 | ₩35,177 | ₩35,466 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩35,346 | ₩35,466 | ₩35,132 | ₩35,199 | -0.42% | 3.1만 |
|---|
| 2025.11.19 | ₩35,386 | ₩35,559 | ₩34,731 | ₩35,279 | -0.30% | 7.4만 |
|---|
| 2025.11.18 | ₩35,386 | ₩35,479 | ₩35,185 | ₩35,479 | +0.26% | 3.2만 |
|---|
| 2025.11.17 | ₩35,426 | ₩35,459 | ₩35,145 | ₩35,346 | -0.23% | 3.3만 |
|---|
| 2025.11.14 | ₩35,452 | ₩35,599 | ₩35,239 | ₩35,346 | -0.30% | 2.1만 |
|---|
| 2025.11.13 | ₩35,599 | ₩35,626 | ₩35,359 | ₩35,359 | -0.68% | 2.1만 |
|---|
| 2025.11.12 | ₩35,706 | ₩35,759 | ₩35,613 | ₩35,613 | -0.26% | 1.4만 |
|---|
| 2025.11.11 | ₩35,693 | ₩35,772 | ₩35,559 | ₩35,613 | -0.22% | 9.6천 |
|---|
| 2025.11.10 | ₩35,746 | ₩35,853 | ₩35,493 | ₩35,613 | -0.37% | 4만 |
|---|
| 2025.11.07 | ₩35,693 | ₩35,693 | ₩35,426 | ₩35,639 | -0.15% | 2.1만 |
|---|
| 2025.11.06 | ₩35,466 | ₩35,693 | ₩35,399 | ₩35,693 | +0.64% | 3만 |
|---|
| 2025.11.05 | ₩35,492 | ₩35,572 | ₩35,359 | ₩35,399 | -0.26% | 3.3만 |
|---|
| 2025.11.04 | ₩35,372 | ₩35,683 | ₩35,332 | ₩35,439 | +0.19% | 2만 |
|---|
| 2025.11.03 | ₩35,452 | ₩35,688 | ₩35,399 | ₩35,519 | +0.19% | 2.1만 |
|---|
| 2025.10.31 | ₩35,866 | ₩35,866 | ₩35,399 | ₩35,533 | -0.93% | 9.6만 |
|---|
| 2025.10.30 | ₩35,786 | ₩35,973 | ₩35,654 | ₩35,746 | -0.11% | 2.9만 |
|---|
| 2025.10.29 | ₩35,947 | ₩35,973 | ₩35,679 | ₩35,746 | -0.56% | 7.5만 |
|---|
| 2025.10.28 | ₩35,987 | ₩36,042 | ₩35,746 | ₩35,933 | -0.15% | 11.1만 |
|---|
| 2025.10.27 | ₩36,040 | ₩36,054 | ₩35,840 | ₩35,987 | -0.15% | 2.1만 |
|---|
| 2025.10.24 | ₩35,786 | ₩35,973 | ₩35,733 | ₩35,973 | +0.52% | 2.3만 |
|---|
| 2025.10.23 | ₩35,679 | ₩35,800 | ₩35,573 | ₩35,599 | -0.22% | 2만 |
|---|
| 2025.10.22 | ₩35,679 | ₩35,809 | ₩35,559 | ₩35,613 | -0.19% | 2.4만 |
|---|
| 2025.10.21 | ₩35,693 | ₩35,960 | ₩35,533 | ₩35,746 | +0.15% | 2.6만 |
|---|
| 2025.10.20 | ₩35,706 | ₩35,987 | ₩35,586 | ₩35,666 | -0.11% | 3만 |
|---|
| 2025.10.17 | ₩35,786 | ₩35,880 | ₩35,452 | ₩35,492 | -0.82% | 3.5만 |
|---|
| 2025.10.16 | ₩36,084 | ₩36,084 | ₩35,561 | ₩35,639 | -1.23% | 3.3만 |
|---|
| 2025.10.15 | ₩36,120 | ₩36,200 | ₩35,960 | ₩36,101 | -0.05% | 1.6만 |
|---|
| 2025.10.14 | ₩36,013 | ₩36,067 | ₩35,846 | ₩36,007 | -0.02% | 2.1만 |
|---|
| 2025.10.13 | ₩36,000 | ₩36,067 | ₩35,813 | ₩35,960 | -0.11% | 1.4만 |
|---|
| 2025.10.10 | ₩36,040 | ₩36,200 | ₩35,790 | ₩35,866 | -0.48% | 3.9만 |
|---|
