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 | ₩33,565 | ₩33,752 | ₩33,539 | ₩33,565 | 0.00% | 5.6만 |
| 2026.10.08 | ₩33,459 | ₩33,725 | ₩33,352 | ₩33,565 | +0.32% | 9.6만 |
| 2026.10.07 | ₩33,485 | ₩33,591 | ₩33,419 | ₩33,472 | -0.04% | 7.4만 |
| 2026.10.06 | ₩33,619 | ₩33,819 | ₩33,459 | ₩33,659 | +0.12% | 6.9만 |
| 2026.10.05 | ₩33,619 | ₩33,806 | ₩33,579 | ₩33,672 | +0.16% | 6.7만 |
| 2026.10.02 | ₩33,619 | ₩34,019 | ₩33,534 | ₩33,779 | +0.48% | 6.8만 |
| 2026.10.01 | ₩33,392 | ₩33,752 | ₩33,392 | ₩33,619 | +0.68% | 8.2만 |
| 2026.09.30 | ₩33,552 | ₩33,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,405 |
| -0.44% |
| 27.9만 |
| 2026.09.29 | ₩33,659 | ₩33,752 | ₩33,501 | ₩33,592 | -0.20% | 5.3만 |
|---|
| 2026.09.28 | ₩33,939 | ₩34,006 | ₩33,512 | ₩33,659 | -0.83% | 9.6만 |
|---|
| 2026.09.25 | ₩33,952 | ₩33,992 | ₩33,752 | ₩33,859 | -0.28% | 5.7만 |
|---|
| 2026.09.24 | ₩33,819 | ₩34,019 | ₩33,712 | ₩33,872 | +0.16% | 13만 |
|---|
| 2026.09.23 | ₩34,032 | ₩34,179 | ₩33,766 | ₩33,846 | -0.55% | 10만 |
|---|
| 2026.09.22 | ₩34,206 | ₩34,379 | ₩34,032 | ₩34,046 | -0.47% | 4.5만 |
|---|
| 2026.09.21 | ₩34,273 | ₩34,273 | ₩34,059 | ₩34,179 | -0.27% | 4.9만 |
|---|
| 2026.09.18 | ₩34,232 | ₩34,419 | ₩34,219 | ₩34,228 | -0.01% | 4.3만 |
|---|
| 2026.09.17 | ₩34,406 | ₩34,606 | ₩34,246 | ₩34,299 | -0.31% | 5.9만 |
|---|
| 2026.09.16 | ₩34,032 | ₩34,633 | ₩34,032 | ₩34,553 | +1.53% | 15.9만 |
|---|
| 2026.09.15 | ₩34,179 | ₩34,196 | ₩33,964 | ₩34,019 | -0.47% | 15.2만 |
|---|
| 2026.09.14 | ₩34,112 | ₩34,579 | ₩33,926 | ₩34,019 | -0.27% | 13.3만 |
|---|
| 2026.09.11 | ₩34,219 | ₩34,393 | ₩34,059 | ₩34,112 | -0.31% | 5만 |
|---|
| 2026.09.10 | ₩34,419 | ₩34,473 | ₩34,206 | ₩34,206 | -0.62% | 4.9만 |
|---|
| 2026.09.09 | ₩34,619 | ₩34,766 | ₩34,433 | ₩34,433 | -0.54% | 7.8만 |
|---|
| 2026.09.08 | ₩34,619 | ₩34,819 | ₩34,553 | ₩34,619 | 0.00% | 2.5만 |
|---|
| 2026.09.04 | ₩34,699 | ₩34,873 | ₩34,526 | ₩34,593 | -0.31% | 2.4만 |
|---|
| 2026.09.03 | ₩34,766 | ₩34,900 | ₩34,689 | ₩34,699 | -0.19% | 2.3만 |
|---|
| 2026.09.02 | ₩35,113 | ₩35,113 | ₩34,699 | ₩34,713 | -1.14% | 7만 |
|---|
| 2026.09.01 | ₩35,260 | ₩35,353 | ₩34,980 | ₩35,020 | -0.68% | 15.7만 |
|---|
| 2026.08.31 | ₩35,687 | ₩35,927 | ₩35,477 | ₩35,753 | +0.19% | 4.4만 |
|---|
| 2026.08.28 | ₩35,913 | ₩35,913 | ₩35,373 | ₩35,726 | -0.52% | 4만 |
|---|
| 2026.08.27 | ₩35,727 | ₩35,820 | ₩35,420 | ₩35,807 | +0.22% | 5.3만 |
|---|
| 2026.08.26 | ₩35,687 | ₩35,833 | ₩35,593 | ₩35,593 | -0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩35,687 | ₩35,913 | ₩35,595 | ₩35,727 | +0.11% | 8만 |
|---|
| 2026.08.24 | ₩35,393 | ₩35,700 | ₩35,301 | ₩35,580 | +0.53% | 2.7만 |
|---|
| 2026.08.21 | ₩35,460 | ₩35,460 | ₩35,286 | ₩35,313 | -0.41% | 3만 |
|---|
| 2026.08.20 | ₩35,473 | ₩35,473 | ₩35,273 | ₩35,380 | -0.26% | 3.8만 |
|---|
| 2026.08.19 | ₩35,527 | ₩35,592 | ₩35,393 | ₩35,473 | -0.15% | 3.7만 |
|---|
| 2026.08.18 | ₩35,313 | ₩35,460 | ₩35,273 | ₩35,406 | +0.26% | 2.4만 |
|---|
| 2026.08.17 | ₩35,366 | ₩35,393 | ₩35,240 | ₩35,320 | -0.13% | 3.3만 |
|---|
| 2026.08.14 | ₩35,366 | ₩35,420 | ₩35,251 | ₩35,366 | 0.00% | 2.1만 |
|---|
| 2026.08.13 | ₩35,353 | ₩35,433 | ₩35,260 | ₩35,340 | -0.04% | 3.5만 |
|---|
| 2026.08.12 | ₩35,246 | ₩35,326 | ₩35,166 | ₩35,233 | -0.04% | 3.6만 |
|---|
| 2026.08.11 | ₩35,326 | ₩35,366 | ₩35,166 | ₩35,233 | -0.26% | 2.3만 |
|---|
| 2026.08.10 | ₩35,246 | ₩35,420 | ₩35,086 | ₩35,300 | +0.15% | 8.9만 |
|---|
| 2026.08.07 | ₩35,033 | ₩35,393 | ₩34,993 | ₩35,193 | +0.46% | 5.5만 |
|---|
| 2026.08.06 | ₩34,900 | ₩35,006 | ₩34,846 | ₩34,980 | +0.23% | 5.7만 |
|---|
| 2026.08.05 | ₩35,046 | ₩35,060 | ₩34,846 | ₩34,846 | -0.57% | 2.9만 |
|---|
| 2026.08.04 | ₩35,033 | ₩35,073 | ₩34,913 | ₩34,975 | -0.17% | 3.9만 |
|---|
| 2026.08.03 | ₩34,993 | ₩35,073 | ₩34,925 | ₩34,966 | -0.08% | 2만 |
|---|
| 2026.07.31 | ₩35,033 | ₩35,100 | ₩34,826 | ₩34,886 | -0.42% | 8.6만 |
|---|
| 2026.07.30 | ₩34,739 | ₩35,046 | ₩34,593 | ₩35,046 | +0.88% | 5.6만 |
|---|
| 2026.07.29 | ₩34,686 | ₩34,746 | ₩34,579 | ₩34,739 | +0.15% | 4.3만 |
|---|
| 2026.07.28 | ₩34,659 | ₩34,806 | ₩34,646 | ₩34,686 | +0.08% | 3.3만 |
|---|
| 2026.07.27 | ₩34,793 | ₩34,793 | ₩34,646 | ₩34,686 | -0.31% | 2.9만 |
|---|
| 2026.07.24 | ₩34,793 | ₩34,793 | ₩34,646 | ₩34,659 | -0.38% | 2만 |
|---|
| 2026.07.23 | ₩34,726 | ₩34,753 | ₩34,646 | ₩34,666 | -0.17% | 2.8만 |
|---|
| 2026.07.22 | ₩34,806 | ₩34,913 | ₩34,726 | ₩34,779 | -0.08% | 1.9만 |
|---|
| 2026.07.21 | ₩34,886 | ₩34,926 | ₩34,759 | ₩34,766 | -0.34% | 3.1만 |
|---|
| 2026.07.20 | ₩34,860 | ₩34,953 | ₩34,819 | ₩34,833 | -0.08% | 4.7만 |
|---|
| 2026.07.17 | ₩34,673 | ₩34,833 | ₩34,566 | ₩34,833 | +0.46% | 5.7만 |
|---|
| 2026.07.16 | ₩34,913 | ₩34,913 | ₩34,579 | ₩34,619 | -0.84% | 11.1만 |
|---|
| 2026.07.15 | ₩34,940 | ₩35,020 | ₩34,819 | ₩34,913 | -0.08% | 5.2만 |
|---|
| 2026.07.14 | ₩34,819 | ₩34,939 | ₩34,766 | ₩34,819 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩34,806 | ₩34,819 | ₩34,753 | ₩34,819 | +0.04% | 3만 |
|---|
| 2026.07.10 | ₩34,846 | ₩34,846 | ₩34,766 | ₩34,793 | -0.15% | 1.7만 |
|---|
| 2026.07.09 | ₩34,806 | ₩34,860 | ₩34,766 | ₩34,766 | -0.11% | 1.9만 |
|---|
| 2026.07.08 | ₩34,819 | ₩34,926 | ₩34,699 | ₩34,739 | -0.23% | 4.8만 |
|---|
| 2026.07.07 | ₩34,873 | ₩34,953 | ₩34,686 | ₩34,766 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩34,726 | ₩34,886 | ₩34,646 | ₩34,779 | +0.15% | 3.3만 |
|---|
| 2026.07.02 | ₩34,753 | ₩34,793 | ₩34,619 | ₩34,646 | -0.31% | 1.6만 |
|---|
| 2026.07.01 | ₩34,659 | ₩34,779 | ₩34,526 | ₩34,646 | -0.04% | 2.5만 |
|---|
| 2026.06.30 | ₩34,526 | ₩34,739 | ₩34,406 | ₩34,686 | +0.46% | 36.6만 |
|---|
| 2026.06.29 | ₩34,473 | ₩34,619 | ₩34,326 | ₩34,433 | -0.12% | 8.6만 |
|---|
| 2026.06.26 | ₩34,419 | ₩34,486 | ₩34,313 | ₩34,393 | -0.08% | 4.5만 |
|---|
| 2026.06.25 | ₩34,579 | ₩34,659 | ₩34,419 | ₩34,486 | -0.27% | 3.4만 |
|---|
| 2026.06.24 | ₩34,579 | ₩34,686 | ₩34,433 | ₩34,473 | -0.31% | 6.2만 |
|---|
| 2026.06.23 | ₩34,526 | ₩34,658 | ₩34,419 | ₩34,499 | -0.08% | 3만 |
|---|
| 2026.06.22 | ₩34,860 | ₩34,860 | ₩34,433 | ₩34,539 | -0.92% | 6.1만 |
|---|
| 2026.06.18 | ₩34,726 | ₩34,873 | ₩34,699 | ₩34,779 | +0.15% | 5.4만 |
|---|
| 2026.06.17 | ₩34,739 | ₩34,806 | ₩34,553 | ₩34,726 | -0.04% | 5.8만 |
|---|
| 2026.06.16 | ₩34,646 | ₩34,793 | ₩34,539 | ₩34,579 | -0.19% | 4.9만 |
|---|
| 2026.06.15 | ₩34,606 | ₩34,686 | ₩34,433 | ₩34,553 | -0.15% | 5.9만 |
|---|
| 2026.06.12 | ₩34,486 | ₩34,593 | ₩34,366 | ₩34,449 | -0.11% | 4.1만 |
|---|
| 2026.06.11 | ₩34,366 | ₩34,566 | ₩34,353 | ₩34,393 | +0.08% | 5만 |
|---|
| 2026.06.10 | ₩34,606 | ₩34,619 | ₩34,339 | ₩34,379 | -0.66% | 6.5만 |
|---|
| 2026.06.09 | ₩34,513 | ₩34,619 | ₩34,419 | ₩34,533 | +0.06% | 4.4만 |
|---|
| 2026.06.08 | ₩34,606 | ₩34,606 | ₩34,419 | ₩34,513 | -0.27% | 3만 |
|---|
| 2026.06.05 | ₩34,579 | ₩34,673 | ₩34,433 | ₩34,486 | -0.27% | 4.4만 |
|---|
| 2026.06.04 | ₩34,739 | ₩34,768 | ₩34,539 | ₩34,606 | -0.38% | 3.3만 |
|---|
| 2026.06.03 | ₩34,766 | ₩34,766 | ₩34,473 | ₩34,659 | -0.31% | 4.9만 |
|---|
| 2026.06.02 | ₩34,566 | ₩34,779 | ₩34,473 | ₩34,779 | +0.62% | 4.8만 |
|---|
| 2026.06.01 | ₩34,446 | ₩34,686 | ₩34,413 | ₩34,646 | +0.58% | 5.5만 |
|---|
| 2026.05.29 | ₩35,086 | ₩35,233 | ₩35,020 | ₩35,020 | -0.19% | 6.5만 |
|---|
| 2026.05.28 | ₩35,086 | ₩35,113 | ₩34,993 | ₩35,086 | 0.00% | 3.9만 |
|---|
| 2026.05.27 | ₩35,020 | ₩35,106 | ₩34,933 | ₩35,086 | +0.19% | 4.7만 |
|---|
| 2026.05.26 | ₩34,980 | ₩34,980 | ₩34,816 | ₩34,940 | -0.11% | 2.9만 |
|---|
| 2026.05.22 | ₩34,966 | ₩34,966 | ₩34,753 | ₩34,886 | -0.23% | 3.3만 |
|---|
| 2026.05.21 | ₩34,900 | ₩34,940 | ₩34,633 | ₩34,913 | +0.04% | 8.9만 |
|---|
| 2026.05.20 | ₩34,953 | ₩35,020 | ₩34,746 | ₩35,020 | +0.19% | 3.1만 |
|---|
| 2026.05.19 | ₩35,126 | ₩35,126 | ₩34,739 | ₩34,886 | -0.68% | 12만 |
|---|
| 2026.05.18 | ₩35,447 | ₩35,469 | ₩35,140 | ₩35,233 | -0.60% | 4.9만 |
|---|
| 2026.05.15 | ₩35,460 | ₩35,553 | ₩35,193 | ₩35,233 | -0.64% | 3만 |
|---|
| 2026.05.14 | ₩35,700 | ₩35,847 | ₩35,553 | ₩35,593 | -0.30% | 4.4만 |
|---|
| 2026.05.13 | ₩35,660 | ₩35,820 | ₩35,620 | ₩35,700 | +0.11% | 3.9만 |
|---|
| 2026.05.12 | ₩35,780 | ₩35,847 | ₩35,620 | ₩35,700 | -0.22% | 3.8만 |
|---|
| 2026.05.11 | ₩35,727 | ₩35,833 | ₩35,593 | ₩35,780 | +0.15% | 4.1만 |
|---|
| 2026.05.08 | ₩35,713 | ₩35,740 | ₩35,553 | ₩35,713 | 0.00% | 1.6만 |
|---|
| 2026.05.07 | ₩35,647 | ₩35,712 | ₩35,353 | ₩35,620 | -0.07% | 1.8만 |
|---|
| 2026.05.06 | ₩35,487 | ₩35,660 | ₩35,420 | ₩35,567 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩35,420 | ₩35,592 | ₩35,353 | ₩35,393 | -0.08% | 3.1만 |
|---|
| 2026.05.04 | ₩35,553 | ₩35,580 | ₩35,366 | ₩35,420 | -0.38% | 2.4만 |
|---|
| 2026.05.01 | ₩35,366 | ₩35,620 | ₩35,345 | ₩35,513 | +0.41% | 1.8만 |
|---|
| 2026.04.30 | ₩35,260 | ₩35,607 | ₩35,180 | ₩35,473 | +0.61% | 7.8만 |
|---|
| 2026.04.29 | ₩35,313 | ₩35,366 | ₩35,126 | ₩35,180 | -0.38% | 3만 |
|---|
| 2026.04.28 | ₩35,353 | ₩35,420 | ₩35,100 | ₩35,206 | -0.42% | 1.9만 |
|---|
| 2026.04.27 | ₩35,340 | ₩35,420 | ₩35,220 | ₩35,286 | -0.15% | 3.3만 |
|---|
| 2026.04.24 | ₩35,300 | ₩35,447 | ₩35,230 | ₩35,246 | -0.15% | 3.1만 |
|---|
| 2026.04.23 | ₩35,313 | ₩35,433 | ₩35,220 | ₩35,233 | -0.23% | 2만 |
|---|
| 2026.04.22 | ₩35,126 | ₩35,271 | ₩34,953 | ₩35,233 | +0.30% | 1.5만 |
|---|
| 2026.04.21 | ₩35,166 | ₩35,286 | ₩34,980 | ₩34,980 | -0.53% | 2.7만 |
|---|
| 2026.04.20 | ₩35,166 | ₩35,366 | ₩35,073 | ₩35,180 | +0.04% | 4.7만 |
|---|
| 2026.04.17 | ₩35,220 | ₩35,386 | ₩35,128 | ₩35,166 | -0.15% | 3.4만 |
|---|
| 2026.04.16 | ₩35,393 | ₩35,527 | ₩35,100 | ₩35,100 | -0.83% | 4.2만 |
|---|
| 2026.04.15 | ₩35,353 | ₩35,647 | ₩35,353 | ₩35,456 | +0.29% | 4.9만 |
|---|
| 2026.04.14 | ₩34,886 | ₩35,353 | ₩34,886 | ₩35,286 | +1.15% | 4.6만 |
|---|
| 2026.04.13 | ₩34,699 | ₩35,126 | ₩34,699 | ₩34,846 | +0.42% | 9.8만 |
|---|
| 2026.04.10 | ₩34,779 | ₩34,886 | ₩34,733 | ₩34,753 | -0.08% | 3.5만 |
|---|
| 2026.04.09 | ₩34,593 | ₩34,766 | ₩34,553 | ₩34,753 | +0.46% | 8만 |
|---|
| 2026.04.08 | ₩34,779 | ₩34,779 | ₩34,566 | ₩34,579 | -0.58% | 0 |
|---|
| 2026.04.07 | ₩34,499 | ₩34,499 | ₩34,219 | ₩34,486 | -0.04% | 5.6만 |
|---|
| 2026.04.06 | ₩34,579 | ₩34,606 | ₩34,486 | ₩34,499 | -0.23% | 5.1만 |
|---|
| 2026.04.02 | ₩34,313 | ₩34,553 | ₩34,246 | ₩34,486 | +0.51% | 5.9만 |
|---|
| 2026.04.01 | ₩34,299 | ₩34,913 | ₩34,246 | ₩34,286 | -0.04% | 3.7만 |
|---|
| 2026.03.31 | ₩34,192 | ₩34,353 | ₩34,086 | ₩34,192 | 0.00% | 24.5만 |
|---|
| 2026.03.30 | ₩34,259 | ₩34,419 | ₩34,099 | ₩34,139 | -0.35% | 3만 |
|---|
| 2026.03.27 | ₩34,166 | ₩34,486 | ₩34,099 | ₩34,179 | +0.04% | 3.8만 |
|---|
| 2026.03.26 | ₩34,313 | ₩34,459 | ₩34,046 | ₩34,112 | -0.58% | 4.5만 |
|---|
| 2026.03.25 | ₩34,419 | ₩34,553 | ₩34,286 | ₩34,432 | +0.04% | 3.9만 |
|---|
| 2026.03.24 | ₩34,313 | ₩34,406 | ₩34,112 | ₩34,232 | -0.23% | 3.5만 |
|---|
| 2026.03.23 | ₩34,418 | ₩34,444 | ₩34,059 | ₩34,313 | -0.31% | 4.8만 |
|---|
| 2026.03.20 | ₩34,486 | ₩34,646 | ₩34,019 | ₩34,046 | -1.28% | 5.6만 |
|---|
| 2026.03.19 | ₩34,459 | ₩34,706 | ₩34,459 | ₩34,659 | +0.58% | 3.3만 |
|---|
| 2026.03.18 | ₩34,806 | ₩34,806 | ₩34,579 | ₩34,633 | -0.50% | 4.5만 |
|---|
| 2026.03.17 | ₩34,953 | ₩35,153 | ₩34,779 | ₩34,779 | -0.50% | 4.5만 |
|---|
| 2026.03.16 | ₩35,040 | ₩35,206 | ₩34,886 | ₩34,966 | -0.21% | 5.9만 |
|---|
| 2026.03.13 | ₩35,113 | ₩35,220 | ₩34,886 | ₩34,886 | -0.65% | 2.5만 |
|---|
| 2026.03.12 | ₩35,286 | ₩35,286 | ₩34,819 | ₩34,886 | -1.13% | 2.8만 |
|---|
| 2026.03.11 | ₩35,193 | ₩35,273 | ₩34,966 | ₩35,006 | -0.53% | 2.6만 |
|---|
| 2026.03.10 | ₩35,073 | ₩35,193 | ₩35,014 | ₩35,113 | +0.11% | 826 |
|---|
| 2026.03.09 | ₩35,073 | ₩35,193 | ₩35,014 | ₩35,113 | +0.11% | 1 |
|---|
| 2026.03.06 | ₩35,086 | ₩35,313 | ₩34,860 | ₩35,233 | +0.42% | 1 |
|---|
| 2026.03.05 | ₩35,220 | ₩35,286 | ₩35,113 | ₩35,140 | -0.23% | 1 |
|---|
| 2026.03.04 | ₩35,340 | ₩35,380 | ₩35,206 | ₩35,266 | -0.21% | 1 |
|---|
| 2026.03.03 | ₩35,273 | ₩35,313 | ₩35,100 | ₩35,313 | +0.11% | 1 |
|---|
| 2026.03.02 | ₩35,273 | ₩35,393 | ₩35,206 | ₩35,340 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩35,780 | ₩35,820 | ₩35,447 | ₩35,820 | +0.11% | 1 |
|---|
| 2026.02.26 | ₩35,847 | ₩35,900 | ₩35,793 | ₩35,833 | -0.04% | 3.4만 |
|---|
| 2026.02.25 | ₩35,873 | ₩35,895 | ₩35,767 | ₩35,847 | -0.07% | 1 |
|---|
| 2026.02.24 | ₩35,900 | ₩35,980 | ₩35,800 | ₩35,807 | -0.26% | 1 |
|---|
| 2026.02.23 | ₩35,940 | ₩36,060 | ₩35,887 | ₩35,887 | -0.15% | 1 |
|---|
| 2026.02.20 | ₩35,953 | ₩35,993 | ₩35,827 | ₩35,847 | -0.30% | 1.8만 |
|---|
| 2026.02.19 | ₩35,900 | ₩35,980 | ₩35,820 | ₩35,887 | -0.04% | 2.8만 |
|---|
| 2026.02.18 | ₩36,007 | ₩36,020 | ₩35,833 | ₩35,913 | -0.26% | 4.4만 |
|---|
| 2026.02.17 | ₩36,007 | ₩36,060 | ₩35,820 | ₩35,993 | -0.04% | 4.4만 |
|---|
| 2026.02.13 | ₩35,900 | ₩36,127 | ₩35,807 | ₩35,860 | -0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩35,980 | ₩36,054 | ₩35,807 | ₩35,807 | -0.48% | 4.1만 |
|---|
| 2026.02.11 | ₩35,967 | ₩36,020 | ₩35,873 | ₩35,940 | -0.07% | 3.2만 |
|---|
| 2026.02.10 | ₩36,007 | ₩36,020 | ₩35,860 | ₩35,887 | -0.33% | 3.9만 |
|---|
| 2026.02.09 | ₩35,860 | ₩36,020 | ₩35,793 | ₩35,940 | +0.22% | 6.1만 |
|---|
| 2026.02.06 | ₩35,913 | ₩35,913 | ₩35,727 | ₩35,793 | -0.33% | 2.2만 |
|---|
| 2026.02.05 | ₩35,847 | ₩35,890 | ₩35,727 | ₩35,873 | +0.07% | 6.3만 |
|---|
| 2026.02.04 | ₩35,753 | ₩35,913 | ₩35,607 | ₩35,860 | +0.30% | 4.8만 |
|---|
| 2026.02.03 | ₩35,873 | ₩35,887 | ₩35,593 | ₩35,740 | -0.37% | 4.7만 |
|---|
| 2026.02.02 | ₩35,873 | ₩35,927 | ₩35,753 | ₩35,833 | -0.11% | 4.7만 |
|---|
| 2026.01.30 | ₩35,740 | ₩35,927 | ₩35,660 | ₩35,847 | +0.30% | 13.1만 |
|---|
| 2026.01.29 | ₩35,700 | ₩35,753 | ₩35,633 | ₩35,687 | -0.04% | 2만 |
|---|
| 2026.01.28 | ₩35,740 | ₩35,780 | ₩35,553 | ₩35,700 | -0.11% | 4.3만 |
|---|
| 2026.01.27 | ₩35,780 | ₩35,780 | ₩35,633 | ₩35,700 | -0.22% | 2.7만 |
|---|
| 2026.01.26 | ₩35,820 | ₩35,847 | ₩35,713 | ₩35,713 | -0.30% | 2.8만 |
|---|
| 2026.01.23 | ₩35,887 | ₩35,887 | ₩35,687 | ₩35,767 | -0.33% | 4.4만 |
|---|
| 2026.01.22 | ₩35,820 | ₩35,873 | ₩35,713 | ₩35,793 | -0.07% | 6만 |
|---|
| 2026.01.21 | ₩35,473 | ₩35,953 | ₩35,380 | ₩35,807 | +0.94% | 15.3만 |
|---|
| 2026.01.20 | ₩35,300 | ₩35,580 | ₩35,300 | ₩35,406 | +0.30% | 9.3만 |
|---|
| 2026.01.16 | ₩35,527 | ₩35,527 | ₩35,313 | ₩35,406 | -0.34% | 5.1만 |
|---|
| 2026.01.15 | ₩35,527 | ₩35,606 | ₩35,406 | ₩35,473 | -0.15% | 3.6만 |
|---|
| 2026.01.14 | ₩35,447 | ₩35,475 | ₩35,313 | ₩35,406 | -0.11% | 2.5만 |
|---|
| 2026.01.13 | ₩35,500 | ₩35,500 | ₩35,393 | ₩35,393 | -0.30% | 3.1만 |
|---|
| 2026.01.12 | ₩35,433 | ₩35,500 | ₩35,324 | ₩35,406 | -0.08% | 3.6만 |
|---|
| 2026.01.09 | ₩35,553 | ₩35,606 | ₩35,326 | ₩35,473 | -0.23% | 3.8만 |
|---|
| 2026.01.08 | ₩35,620 | ₩35,687 | ₩35,473 | ₩35,473 | -0.41% | 1.9만 |
|---|
| 2026.01.07 | ₩35,687 | ₩35,687 | ₩35,513 | ₩35,593 | -0.26% | 3.1만 |
|---|
| 2026.01.06 | ₩35,633 | ₩35,633 | ₩35,460 | ₩35,607 | -0.07% | 3.6만 |
|---|
| 2026.01.05 | ₩35,447 | ₩35,807 | ₩35,420 | ₩35,567 | +0.34% | 3.9만 |
|---|
| 2026.01.02 | ₩35,487 | ₩35,647 | ₩35,326 | ₩35,513 | +0.08% | 3.5만 |
|---|
| 2025.12.31 | ₩35,700 | ₩35,700 | ₩35,366 | ₩35,420 | -0.78% | 6.7만 |
|---|
| 2025.12.30 | ₩35,607 | ₩35,740 | ₩35,433 | ₩35,607 | 0.00% | 3.5만 |
|---|
| 2025.12.29 | ₩35,527 | ₩35,727 | ₩35,447 | ₩35,540 | +0.04% | 4.1만 |
|---|
| 2025.12.26 | ₩35,747 | ₩35,847 | ₩35,527 | ₩35,527 | -0.62% | 5.1만 |
|---|
| 2025.12.24 | ₩35,660 | ₩35,847 | ₩35,647 | ₩35,673 | +0.04% | 1.9만 |
|---|
| 2025.12.23 | ₩35,807 | ₩35,823 | ₩35,660 | ₩35,660 | -0.41% | 5.8만 |
|---|
| 2025.12.22 | ₩35,740 | ₩35,873 | ₩35,633 | ₩35,740 | 0.00% | 8.4만 |
|---|
| 2025.12.19 | ₩35,607 | ₩35,740 | ₩35,513 | ₩35,740 | +0.37% | 3.6만 |
|---|
| 2025.12.18 | ₩35,353 | ₩35,607 | ₩35,313 | ₩35,607 | +0.72% | 4.3만 |
|---|
| 2025.12.17 | ₩35,406 | ₩35,473 | ₩35,300 | ₩35,353 | -0.15% | 6.9만 |
|---|
| 2025.12.16 | ₩35,100 | ₩35,406 | ₩35,034 | ₩35,406 | +0.87% | 4.6만 |
|---|
| 2025.12.15 | ₩35,220 | ₩35,340 | ₩35,034 | ₩35,153 | -0.19% | 4만 |
|---|
| 2025.12.12 | ₩35,100 | ₩35,353 | ₩35,086 | ₩35,100 | 0.00% | 3.5만 |
|---|
| 2025.12.11 | ₩35,126 | ₩35,340 | ₩35,113 | ₩35,233 | +0.30% | 1.9만 |
|---|
| 2025.12.10 | ₩35,220 | ₩35,340 | ₩35,020 | ₩35,113 | -0.30% | 4.2만 |
|---|
| 2025.12.09 | ₩35,273 | ₩35,353 | ₩35,179 | ₩35,233 | -0.11% | 3.1만 |
|---|
| 2025.12.08 | ₩35,260 | ₩35,326 | ₩34,977 | ₩35,193 | -0.19% | 2.6만 |
|---|
| 2025.12.05 | ₩35,073 | ₩35,260 | ₩35,073 | ₩35,206 | +0.38% | 3만 |
|---|
| 2025.12.04 | ₩35,113 | ₩35,206 | ₩34,940 | ₩35,140 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩34,953 | ₩35,220 | ₩34,953 | ₩35,113 | +0.46% | 5.1만 |
|---|
| 2025.12.02 | ₩35,140 | ₩35,233 | ₩34,886 | ₩34,953 | -0.53% | 6.7만 |
|---|
| 2025.12.01 | ₩35,073 | ₩35,073 | ₩34,846 | ₩34,993 | -0.23% | 2.7만 |
|---|
| 2025.11.28 | ₩35,713 | ₩35,740 | ₩35,540 | ₩35,540 | -0.49% | 2.3만 |
|---|
| 2025.11.26 | ₩35,780 | ₩35,847 | ₩35,673 | ₩35,713 | -0.19% | 2.2만 |
|---|
| 2025.11.25 | ₩35,727 | ₩35,751 | ₩35,300 | ₩35,727 | 0.00% | 2만 |
|---|
| 2025.11.24 | ₩35,420 | ₩35,700 | ₩35,353 | ₩35,647 | +0.64% | 1.7만 |
|---|
| 2025.11.21 | ₩35,260 | ₩35,500 | ₩35,132 | ₩35,420 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩35,300 | ₩35,420 | ₩35,086 | ₩35,153 | -0.42% | 3.1만 |
|---|
| 2025.11.19 | ₩35,340 | ₩35,513 | ₩34,686 | ₩35,233 | -0.30% | 7.4만 |
|---|
| 2025.11.18 | ₩35,340 | ₩35,433 | ₩35,140 | ₩35,433 | +0.26% | 3.2만 |
|---|
| 2025.11.17 | ₩35,380 | ₩35,413 | ₩35,100 | ₩35,300 | -0.23% | 3.3만 |
|---|
| 2025.11.14 | ₩35,406 | ₩35,553 | ₩35,193 | ₩35,300 | -0.30% | 2.1만 |
|---|
| 2025.11.13 | ₩35,553 | ₩35,580 | ₩35,313 | ₩35,313 | -0.68% | 2.1만 |
|---|
| 2025.11.12 | ₩35,660 | ₩35,713 | ₩35,567 | ₩35,567 | -0.26% | 1.4만 |
|---|
| 2025.11.11 | ₩35,647 | ₩35,725 | ₩35,513 | ₩35,567 | -0.22% | 9.6천 |
|---|
| 2025.11.10 | ₩35,700 | ₩35,807 | ₩35,447 | ₩35,567 | -0.37% | 4만 |
|---|
| 2025.11.07 | ₩35,647 | ₩35,647 | ₩35,380 | ₩35,593 | -0.15% | 2.1만 |
|---|
| 2025.11.06 | ₩35,420 | ₩35,646 | ₩35,353 | ₩35,646 | +0.64% | 3만 |
|---|
| 2025.11.05 | ₩35,447 | ₩35,526 | ₩35,313 | ₩35,353 | -0.26% | 3.3만 |
|---|
| 2025.11.04 | ₩35,326 | ₩35,637 | ₩35,286 | ₩35,393 | +0.19% | 2만 |
|---|
| 2025.11.03 | ₩35,406 | ₩35,642 | ₩35,353 | ₩35,473 | +0.19% | 2.1만 |
|---|
| 2025.10.31 | ₩35,820 | ₩35,820 | ₩35,353 | ₩35,487 | -0.93% | 9.6만 |
|---|
| 2025.10.30 | ₩35,740 | ₩35,927 | ₩35,608 | ₩35,700 | -0.11% | 2.9만 |
|---|
| 2025.10.29 | ₩35,900 | ₩35,927 | ₩35,633 | ₩35,700 | -0.56% | 7.5만 |
|---|
| 2025.10.28 | ₩35,940 | ₩35,996 | ₩35,700 | ₩35,887 | -0.15% | 11.1만 |
|---|
| 2025.10.27 | ₩35,993 | ₩36,007 | ₩35,793 | ₩35,940 | -0.15% | 2.1만 |
|---|
| 2025.10.24 | ₩35,740 | ₩35,927 | ₩35,687 | ₩35,927 | +0.52% | 2.3만 |
|---|
| 2025.10.23 | ₩35,633 | ₩35,753 | ₩35,527 | ₩35,553 | -0.22% | 2만 |
|---|
| 2025.10.22 | ₩35,633 | ₩35,763 | ₩35,513 | ₩35,567 | -0.19% | 2.4만 |
|---|
| 2025.10.21 | ₩35,647 | ₩35,913 | ₩35,487 | ₩35,700 | +0.15% | 2.6만 |
|---|
| 2025.10.20 | ₩35,660 | ₩35,940 | ₩35,540 | ₩35,620 | -0.11% | 3만 |
|---|
| 2025.10.17 | ₩35,740 | ₩35,833 | ₩35,406 | ₩35,447 | -0.82% | 3.5만 |
|---|
| 2025.10.16 | ₩36,037 | ₩36,037 | ₩35,515 | ₩35,593 | -1.23% | 3.3만 |
|---|
| 2025.10.15 | ₩36,074 | ₩36,154 | ₩35,914 | ₩36,054 | -0.05% | 1.6만 |
|---|
| 2025.10.14 | ₩35,967 | ₩36,020 | ₩35,800 | ₩35,960 | -0.02% | 2.1만 |
|---|
| 2025.10.13 | ₩35,953 | ₩36,020 | ₩35,767 | ₩35,913 | -0.11% | 1.4만 |
|---|
| 2025.10.10 | ₩35,993 | ₩36,153 | ₩35,743 | ₩35,820 | -0.48% | 3.9만 |
|---|
