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 | ₩33,568 | ₩33,755 | ₩33,541 | ₩33,568 | 0.00% | 5.6만 |
| 2026.10.08 | ₩33,461 | ₩33,728 | ₩33,355 | ₩33,568 | +0.32% | 9.6만 |
| 2026.10.07 | ₩33,488 | ₩33,593 | ₩33,421 | ₩33,475 | -0.04% | 7.4만 |
| 2026.10.06 | ₩33,621 | ₩33,821 | ₩33,461 | ₩33,661 | +0.12% | 6.9만 |
| 2026.10.05 | ₩33,621 | ₩33,808 | ₩33,581 | ₩33,675 | +0.16% | 6.7만 |
| 2026.10.02 | ₩33,621 | ₩34,022 | ₩33,536 | ₩33,781 | +0.48% | 6.8만 |
| 2026.10.01 | ₩33,395 | ₩33,755 | ₩33,395 | ₩33,621 | +0.68% | 8.2만 |
| 2026.09.30 | ₩33,555 | ₩33,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,408 |
| -0.44% |
| 27.9만 |
| 2026.09.29 | ₩33,661 | ₩33,755 | ₩33,503 | ₩33,595 | -0.20% | 5.3만 |
|---|
| 2026.09.28 | ₩33,942 | ₩34,008 | ₩33,515 | ₩33,661 | -0.83% | 9.6만 |
|---|
| 2026.09.25 | ₩33,955 | ₩33,995 | ₩33,755 | ₩33,861 | -0.28% | 5.7만 |
|---|
| 2026.09.24 | ₩33,821 | ₩34,022 | ₩33,715 | ₩33,875 | +0.16% | 13만 |
|---|
| 2026.09.23 | ₩34,035 | ₩34,182 | ₩33,768 | ₩33,848 | -0.55% | 10만 |
|---|
| 2026.09.22 | ₩34,208 | ₩34,382 | ₩34,035 | ₩34,048 | -0.47% | 4.5만 |
|---|
| 2026.09.21 | ₩34,275 | ₩34,275 | ₩34,062 | ₩34,182 | -0.27% | 4.9만 |
|---|
| 2026.09.18 | ₩34,235 | ₩34,422 | ₩34,222 | ₩34,230 | -0.01% | 4.3만 |
|---|
| 2026.09.17 | ₩34,409 | ₩34,608 | ₩34,249 | ₩34,302 | -0.31% | 5.9만 |
|---|
| 2026.09.16 | ₩34,035 | ₩34,635 | ₩34,035 | ₩34,555 | +1.53% | 15.9만 |
|---|
| 2026.09.15 | ₩34,182 | ₩34,198 | ₩33,966 | ₩34,022 | -0.47% | 15.2만 |
|---|
| 2026.09.14 | ₩34,115 | ₩34,582 | ₩33,928 | ₩34,022 | -0.27% | 13.3만 |
|---|
| 2026.09.11 | ₩34,222 | ₩34,395 | ₩34,062 | ₩34,115 | -0.31% | 5만 |
|---|
| 2026.09.10 | ₩34,422 | ₩34,475 | ₩34,208 | ₩34,208 | -0.62% | 4.9만 |
|---|
| 2026.09.09 | ₩34,622 | ₩34,769 | ₩34,435 | ₩34,435 | -0.54% | 7.8만 |
|---|
| 2026.09.08 | ₩34,622 | ₩34,822 | ₩34,555 | ₩34,622 | 0.00% | 2.5만 |
|---|
| 2026.09.04 | ₩34,702 | ₩34,875 | ₩34,529 | ₩34,595 | -0.31% | 2.4만 |
|---|
| 2026.09.03 | ₩34,769 | ₩34,902 | ₩34,691 | ₩34,702 | -0.19% | 2.3만 |
|---|
| 2026.09.02 | ₩35,116 | ₩35,116 | ₩34,702 | ₩34,715 | -1.14% | 7만 |
|---|
| 2026.09.01 | ₩35,262 | ₩35,356 | ₩34,982 | ₩35,022 | -0.68% | 15.7만 |
|---|
| 2026.08.31 | ₩35,689 | ₩35,929 | ₩35,479 | ₩35,756 | +0.19% | 4.4만 |
|---|
| 2026.08.28 | ₩35,916 | ₩35,916 | ₩35,376 | ₩35,729 | -0.52% | 4만 |
|---|
| 2026.08.27 | ₩35,729 | ₩35,823 | ₩35,422 | ₩35,809 | +0.22% | 5.3만 |
|---|
| 2026.08.26 | ₩35,689 | ₩35,836 | ₩35,596 | ₩35,596 | -0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩35,689 | ₩35,916 | ₩35,597 | ₩35,729 | +0.11% | 8만 |
|---|
| 2026.08.24 | ₩35,396 | ₩35,703 | ₩35,303 | ₩35,583 | +0.53% | 2.7만 |
|---|
| 2026.08.21 | ₩35,463 | ₩35,463 | ₩35,289 | ₩35,316 | -0.41% | 3만 |
|---|
| 2026.08.20 | ₩35,476 | ₩35,476 | ₩35,276 | ₩35,382 | -0.26% | 3.8만 |
|---|
| 2026.08.19 | ₩35,529 | ₩35,595 | ₩35,396 | ₩35,476 | -0.15% | 3.7만 |
|---|
| 2026.08.18 | ₩35,316 | ₩35,463 | ₩35,276 | ₩35,409 | +0.26% | 2.4만 |
|---|
| 2026.08.17 | ₩35,369 | ₩35,396 | ₩35,242 | ₩35,322 | -0.13% | 3.3만 |
|---|
| 2026.08.14 | ₩35,369 | ₩35,422 | ₩35,254 | ₩35,369 | 0.00% | 2.1만 |
|---|
| 2026.08.13 | ₩35,356 | ₩35,436 | ₩35,262 | ₩35,342 | -0.04% | 3.5만 |
|---|
| 2026.08.12 | ₩35,249 | ₩35,329 | ₩35,169 | ₩35,236 | -0.04% | 3.6만 |
|---|
| 2026.08.11 | ₩35,329 | ₩35,369 | ₩35,169 | ₩35,236 | -0.26% | 2.3만 |
|---|
| 2026.08.10 | ₩35,249 | ₩35,422 | ₩35,089 | ₩35,302 | +0.15% | 8.9만 |
|---|
| 2026.08.07 | ₩35,036 | ₩35,396 | ₩34,996 | ₩35,196 | +0.46% | 5.5만 |
|---|
| 2026.08.06 | ₩34,902 | ₩35,009 | ₩34,849 | ₩34,982 | +0.23% | 5.7만 |
|---|
| 2026.08.05 | ₩35,049 | ₩35,062 | ₩34,849 | ₩34,849 | -0.57% | 2.9만 |
|---|
| 2026.08.04 | ₩35,036 | ₩35,076 | ₩34,915 | ₩34,977 | -0.17% | 3.9만 |
|---|
| 2026.08.03 | ₩34,996 | ₩35,076 | ₩34,927 | ₩34,969 | -0.08% | 2만 |
|---|
| 2026.07.31 | ₩35,036 | ₩35,102 | ₩34,829 | ₩34,889 | -0.42% | 8.6만 |
|---|
| 2026.07.30 | ₩34,742 | ₩35,049 | ₩34,595 | ₩35,049 | +0.88% | 5.6만 |
|---|
| 2026.07.29 | ₩34,689 | ₩34,749 | ₩34,582 | ₩34,742 | +0.15% | 4.3만 |
|---|
| 2026.07.28 | ₩34,662 | ₩34,809 | ₩34,649 | ₩34,689 | +0.08% | 3.3만 |
|---|
| 2026.07.27 | ₩34,795 | ₩34,795 | ₩34,649 | ₩34,689 | -0.31% | 2.9만 |
|---|
| 2026.07.24 | ₩34,795 | ₩34,795 | ₩34,649 | ₩34,662 | -0.38% | 2만 |
|---|
| 2026.07.23 | ₩34,729 | ₩34,755 | ₩34,649 | ₩34,669 | -0.17% | 2.8만 |
|---|
| 2026.07.22 | ₩34,809 | ₩34,915 | ₩34,729 | ₩34,782 | -0.08% | 1.9만 |
|---|
| 2026.07.21 | ₩34,889 | ₩34,929 | ₩34,762 | ₩34,769 | -0.34% | 3.1만 |
|---|
| 2026.07.20 | ₩34,862 | ₩34,956 | ₩34,822 | ₩34,835 | -0.08% | 4.7만 |
|---|
| 2026.07.17 | ₩34,675 | ₩34,835 | ₩34,569 | ₩34,835 | +0.46% | 5.7만 |
|---|
| 2026.07.16 | ₩34,915 | ₩34,915 | ₩34,582 | ₩34,622 | -0.84% | 11.1만 |
|---|
| 2026.07.15 | ₩34,942 | ₩35,022 | ₩34,822 | ₩34,915 | -0.08% | 5.2만 |
|---|
| 2026.07.14 | ₩34,822 | ₩34,942 | ₩34,769 | ₩34,822 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩34,809 | ₩34,822 | ₩34,755 | ₩34,822 | +0.04% | 3만 |
|---|
| 2026.07.10 | ₩34,849 | ₩34,849 | ₩34,769 | ₩34,795 | -0.15% | 1.7만 |
|---|
| 2026.07.09 | ₩34,809 | ₩34,862 | ₩34,769 | ₩34,769 | -0.11% | 1.9만 |
|---|
| 2026.07.08 | ₩34,822 | ₩34,929 | ₩34,702 | ₩34,742 | -0.23% | 4.8만 |
|---|
| 2026.07.07 | ₩34,875 | ₩34,956 | ₩34,689 | ₩34,769 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩34,729 | ₩34,889 | ₩34,649 | ₩34,782 | +0.15% | 3.3만 |
|---|
| 2026.07.02 | ₩34,755 | ₩34,795 | ₩34,622 | ₩34,649 | -0.31% | 1.6만 |
|---|
| 2026.07.01 | ₩34,662 | ₩34,782 | ₩34,529 | ₩34,649 | -0.04% | 2.5만 |
|---|
| 2026.06.30 | ₩34,529 | ₩34,742 | ₩34,409 | ₩34,689 | +0.46% | 36.6만 |
|---|
| 2026.06.29 | ₩34,475 | ₩34,622 | ₩34,328 | ₩34,435 | -0.12% | 8.6만 |
|---|
| 2026.06.26 | ₩34,422 | ₩34,489 | ₩34,315 | ₩34,395 | -0.08% | 4.5만 |
|---|
| 2026.06.25 | ₩34,582 | ₩34,662 | ₩34,422 | ₩34,489 | -0.27% | 3.4만 |
|---|
| 2026.06.24 | ₩34,582 | ₩34,689 | ₩34,435 | ₩34,475 | -0.31% | 6.2만 |
|---|
| 2026.06.23 | ₩34,529 | ₩34,661 | ₩34,422 | ₩34,502 | -0.08% | 3만 |
|---|
| 2026.06.22 | ₩34,862 | ₩34,862 | ₩34,435 | ₩34,542 | -0.92% | 6.1만 |
|---|
| 2026.06.18 | ₩34,729 | ₩34,875 | ₩34,702 | ₩34,782 | +0.15% | 5.4만 |
|---|
| 2026.06.17 | ₩34,742 | ₩34,809 | ₩34,555 | ₩34,729 | -0.04% | 5.8만 |
|---|
| 2026.06.16 | ₩34,649 | ₩34,795 | ₩34,542 | ₩34,582 | -0.19% | 4.9만 |
|---|
| 2026.06.15 | ₩34,609 | ₩34,689 | ₩34,435 | ₩34,555 | -0.15% | 5.9만 |
|---|
| 2026.06.12 | ₩34,489 | ₩34,595 | ₩34,368 | ₩34,452 | -0.11% | 4.1만 |
|---|
| 2026.06.11 | ₩34,368 | ₩34,569 | ₩34,355 | ₩34,395 | +0.08% | 5만 |
|---|
| 2026.06.10 | ₩34,609 | ₩34,622 | ₩34,342 | ₩34,382 | -0.66% | 6.5만 |
|---|
| 2026.06.09 | ₩34,515 | ₩34,622 | ₩34,422 | ₩34,535 | +0.06% | 4.4만 |
|---|
| 2026.06.08 | ₩34,609 | ₩34,609 | ₩34,422 | ₩34,515 | -0.27% | 3만 |
|---|
| 2026.06.05 | ₩34,582 | ₩34,675 | ₩34,435 | ₩34,489 | -0.27% | 4.4만 |
|---|
| 2026.06.04 | ₩34,742 | ₩34,771 | ₩34,542 | ₩34,609 | -0.38% | 3.3만 |
|---|
| 2026.06.03 | ₩34,769 | ₩34,769 | ₩34,475 | ₩34,662 | -0.31% | 4.9만 |
|---|
| 2026.06.02 | ₩34,569 | ₩34,782 | ₩34,475 | ₩34,782 | +0.62% | 4.8만 |
|---|
| 2026.06.01 | ₩34,449 | ₩34,689 | ₩34,415 | ₩34,649 | +0.58% | 5.5만 |
|---|
| 2026.05.29 | ₩35,089 | ₩35,236 | ₩35,022 | ₩35,022 | -0.19% | 6.5만 |
|---|
| 2026.05.28 | ₩35,089 | ₩35,116 | ₩34,996 | ₩35,089 | 0.00% | 3.9만 |
|---|
| 2026.05.27 | ₩35,022 | ₩35,109 | ₩34,936 | ₩35,089 | +0.19% | 4.7만 |
|---|
| 2026.05.26 | ₩34,982 | ₩34,982 | ₩34,819 | ₩34,942 | -0.11% | 2.9만 |
|---|
| 2026.05.22 | ₩34,969 | ₩34,969 | ₩34,755 | ₩34,889 | -0.23% | 3.3만 |
|---|
| 2026.05.21 | ₩34,902 | ₩34,942 | ₩34,635 | ₩34,915 | +0.04% | 8.9만 |
|---|
| 2026.05.20 | ₩34,956 | ₩35,022 | ₩34,749 | ₩35,022 | +0.19% | 3.1만 |
|---|
| 2026.05.19 | ₩35,129 | ₩35,129 | ₩34,742 | ₩34,889 | -0.68% | 12만 |
|---|
| 2026.05.18 | ₩35,449 | ₩35,472 | ₩35,142 | ₩35,236 | -0.60% | 4.9만 |
|---|
| 2026.05.15 | ₩35,463 | ₩35,556 | ₩35,196 | ₩35,236 | -0.64% | 3만 |
|---|
| 2026.05.14 | ₩35,703 | ₩35,849 | ₩35,556 | ₩35,596 | -0.30% | 4.4만 |
|---|
| 2026.05.13 | ₩35,663 | ₩35,823 | ₩35,623 | ₩35,703 | +0.11% | 3.9만 |
|---|
| 2026.05.12 | ₩35,783 | ₩35,849 | ₩35,623 | ₩35,703 | -0.22% | 3.8만 |
|---|
| 2026.05.11 | ₩35,729 | ₩35,836 | ₩35,596 | ₩35,783 | +0.15% | 4.1만 |
|---|
| 2026.05.08 | ₩35,716 | ₩35,743 | ₩35,556 | ₩35,716 | 0.00% | 1.6만 |
|---|
| 2026.05.07 | ₩35,649 | ₩35,715 | ₩35,356 | ₩35,623 | -0.07% | 1.8만 |
|---|
| 2026.05.06 | ₩35,489 | ₩35,663 | ₩35,422 | ₩35,569 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩35,422 | ₩35,595 | ₩35,356 | ₩35,396 | -0.08% | 3.1만 |
|---|
| 2026.05.04 | ₩35,556 | ₩35,583 | ₩35,369 | ₩35,422 | -0.38% | 2.4만 |
|---|
| 2026.05.01 | ₩35,369 | ₩35,622 | ₩35,347 | ₩35,516 | +0.41% | 1.8만 |
|---|
| 2026.04.30 | ₩35,262 | ₩35,609 | ₩35,182 | ₩35,476 | +0.61% | 7.8만 |
|---|
| 2026.04.29 | ₩35,316 | ₩35,369 | ₩35,129 | ₩35,182 | -0.38% | 3만 |
|---|
| 2026.04.28 | ₩35,356 | ₩35,422 | ₩35,102 | ₩35,209 | -0.42% | 1.9만 |
|---|
| 2026.04.27 | ₩35,342 | ₩35,422 | ₩35,222 | ₩35,289 | -0.15% | 3.3만 |
|---|
| 2026.04.24 | ₩35,302 | ₩35,449 | ₩35,233 | ₩35,249 | -0.15% | 3.1만 |
|---|
| 2026.04.23 | ₩35,316 | ₩35,436 | ₩35,222 | ₩35,236 | -0.23% | 2만 |
|---|
| 2026.04.22 | ₩35,129 | ₩35,274 | ₩34,956 | ₩35,236 | +0.30% | 1.5만 |
|---|
| 2026.04.21 | ₩35,169 | ₩35,289 | ₩34,982 | ₩34,982 | -0.53% | 2.7만 |
|---|
| 2026.04.20 | ₩35,169 | ₩35,369 | ₩35,076 | ₩35,182 | +0.04% | 4.7만 |
|---|
| 2026.04.17 | ₩35,222 | ₩35,389 | ₩35,130 | ₩35,169 | -0.15% | 3.4만 |
|---|
| 2026.04.16 | ₩35,396 | ₩35,529 | ₩35,102 | ₩35,102 | -0.83% | 4.2만 |
|---|
| 2026.04.15 | ₩35,356 | ₩35,649 | ₩35,356 | ₩35,458 | +0.29% | 4.9만 |
|---|
| 2026.04.14 | ₩34,889 | ₩35,356 | ₩34,889 | ₩35,289 | +1.15% | 4.6만 |
|---|
| 2026.04.13 | ₩34,702 | ₩35,129 | ₩34,702 | ₩34,849 | +0.42% | 9.8만 |
|---|
| 2026.04.10 | ₩34,782 | ₩34,889 | ₩34,735 | ₩34,755 | -0.08% | 3.5만 |
|---|
| 2026.04.09 | ₩34,595 | ₩34,769 | ₩34,555 | ₩34,755 | +0.46% | 8만 |
|---|
| 2026.04.08 | ₩34,782 | ₩34,782 | ₩34,569 | ₩34,582 | -0.58% | 0 |
|---|
| 2026.04.07 | ₩34,502 | ₩34,502 | ₩34,222 | ₩34,489 | -0.04% | 5.6만 |
|---|
| 2026.04.06 | ₩34,582 | ₩34,609 | ₩34,489 | ₩34,502 | -0.23% | 5.1만 |
|---|
| 2026.04.02 | ₩34,315 | ₩34,555 | ₩34,248 | ₩34,489 | +0.51% | 5.9만 |
|---|
| 2026.04.01 | ₩34,302 | ₩34,915 | ₩34,248 | ₩34,288 | -0.04% | 3.7만 |
|---|
| 2026.03.31 | ₩34,195 | ₩34,355 | ₩34,088 | ₩34,195 | 0.00% | 24.5만 |
|---|
| 2026.03.30 | ₩34,262 | ₩34,422 | ₩34,102 | ₩34,142 | -0.35% | 3만 |
|---|
| 2026.03.27 | ₩34,168 | ₩34,489 | ₩34,102 | ₩34,182 | +0.04% | 3.8만 |
|---|
| 2026.03.26 | ₩34,315 | ₩34,462 | ₩34,048 | ₩34,115 | -0.58% | 4.5만 |
|---|
| 2026.03.25 | ₩34,422 | ₩34,555 | ₩34,288 | ₩34,435 | +0.04% | 3.9만 |
|---|
| 2026.03.24 | ₩34,315 | ₩34,409 | ₩34,115 | ₩34,235 | -0.23% | 3.5만 |
|---|
| 2026.03.23 | ₩34,420 | ₩34,446 | ₩34,062 | ₩34,315 | -0.31% | 4.8만 |
|---|
| 2026.03.20 | ₩34,489 | ₩34,649 | ₩34,022 | ₩34,048 | -1.28% | 5.6만 |
|---|
| 2026.03.19 | ₩34,462 | ₩34,709 | ₩34,462 | ₩34,662 | +0.58% | 3.3만 |
|---|
| 2026.03.18 | ₩34,809 | ₩34,809 | ₩34,582 | ₩34,635 | -0.50% | 4.5만 |
|---|
| 2026.03.17 | ₩34,956 | ₩35,156 | ₩34,782 | ₩34,782 | -0.50% | 4.5만 |
|---|
| 2026.03.16 | ₩35,042 | ₩35,209 | ₩34,889 | ₩34,969 | -0.21% | 5.9만 |
|---|
| 2026.03.13 | ₩35,116 | ₩35,222 | ₩34,889 | ₩34,889 | -0.65% | 2.5만 |
|---|
| 2026.03.12 | ₩35,289 | ₩35,289 | ₩34,822 | ₩34,889 | -1.13% | 2.8만 |
|---|
| 2026.03.11 | ₩35,196 | ₩35,276 | ₩34,969 | ₩35,009 | -0.53% | 2.6만 |
|---|
| 2026.03.10 | ₩35,076 | ₩35,196 | ₩35,017 | ₩35,116 | +0.11% | 826 |
|---|
| 2026.03.09 | ₩35,076 | ₩35,196 | ₩35,017 | ₩35,116 | +0.11% | 1 |
|---|
| 2026.03.06 | ₩35,089 | ₩35,316 | ₩34,862 | ₩35,236 | +0.42% | 1 |
|---|
| 2026.03.05 | ₩35,222 | ₩35,289 | ₩35,116 | ₩35,142 | -0.23% | 1 |
|---|
| 2026.03.04 | ₩35,342 | ₩35,382 | ₩35,209 | ₩35,269 | -0.21% | 1 |
|---|
| 2026.03.03 | ₩35,276 | ₩35,316 | ₩35,102 | ₩35,316 | +0.11% | 1 |
|---|
| 2026.03.02 | ₩35,276 | ₩35,396 | ₩35,209 | ₩35,342 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩35,783 | ₩35,823 | ₩35,449 | ₩35,823 | +0.11% | 1 |
|---|
| 2026.02.26 | ₩35,849 | ₩35,903 | ₩35,796 | ₩35,836 | -0.04% | 3.4만 |
|---|
| 2026.02.25 | ₩35,876 | ₩35,898 | ₩35,769 | ₩35,849 | -0.07% | 1 |
|---|
| 2026.02.24 | ₩35,903 | ₩35,983 | ₩35,803 | ₩35,809 | -0.26% | 1 |
|---|
| 2026.02.23 | ₩35,943 | ₩36,063 | ₩35,889 | ₩35,889 | -0.15% | 1 |
|---|
| 2026.02.20 | ₩35,956 | ₩35,996 | ₩35,829 | ₩35,849 | -0.30% | 1.8만 |
|---|
| 2026.02.19 | ₩35,903 | ₩35,983 | ₩35,823 | ₩35,889 | -0.04% | 2.8만 |
|---|
| 2026.02.18 | ₩36,010 | ₩36,023 | ₩35,836 | ₩35,916 | -0.26% | 4.4만 |
|---|
| 2026.02.17 | ₩36,010 | ₩36,063 | ₩35,823 | ₩35,996 | -0.04% | 4.4만 |
|---|
| 2026.02.13 | ₩35,903 | ₩36,130 | ₩35,810 | ₩35,863 | -0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩35,983 | ₩36,056 | ₩35,809 | ₩35,809 | -0.48% | 4.1만 |
|---|
| 2026.02.11 | ₩35,969 | ₩36,023 | ₩35,876 | ₩35,943 | -0.07% | 3.2만 |
|---|
| 2026.02.10 | ₩36,010 | ₩36,023 | ₩35,863 | ₩35,889 | -0.33% | 3.9만 |
|---|
| 2026.02.09 | ₩35,863 | ₩36,023 | ₩35,796 | ₩35,943 | +0.22% | 6.1만 |
|---|
| 2026.02.06 | ₩35,916 | ₩35,916 | ₩35,729 | ₩35,796 | -0.33% | 2.2만 |
|---|
| 2026.02.05 | ₩35,849 | ₩35,892 | ₩35,729 | ₩35,876 | +0.07% | 6.3만 |
|---|
| 2026.02.04 | ₩35,756 | ₩35,916 | ₩35,609 | ₩35,863 | +0.30% | 4.8만 |
|---|
| 2026.02.03 | ₩35,876 | ₩35,889 | ₩35,596 | ₩35,743 | -0.37% | 4.7만 |
|---|
| 2026.02.02 | ₩35,876 | ₩35,929 | ₩35,756 | ₩35,836 | -0.11% | 4.7만 |
|---|
| 2026.01.30 | ₩35,743 | ₩35,929 | ₩35,663 | ₩35,849 | +0.30% | 13.1만 |
|---|
| 2026.01.29 | ₩35,703 | ₩35,756 | ₩35,636 | ₩35,689 | -0.04% | 2만 |
|---|
| 2026.01.28 | ₩35,743 | ₩35,783 | ₩35,556 | ₩35,703 | -0.11% | 4.3만 |
|---|
| 2026.01.27 | ₩35,783 | ₩35,783 | ₩35,636 | ₩35,703 | -0.22% | 2.7만 |
|---|
| 2026.01.26 | ₩35,823 | ₩35,849 | ₩35,716 | ₩35,716 | -0.30% | 2.8만 |
|---|
| 2026.01.23 | ₩35,889 | ₩35,889 | ₩35,689 | ₩35,769 | -0.33% | 4.4만 |
|---|
| 2026.01.22 | ₩35,823 | ₩35,876 | ₩35,715 | ₩35,796 | -0.07% | 6만 |
|---|
| 2026.01.21 | ₩35,476 | ₩35,956 | ₩35,382 | ₩35,809 | +0.94% | 15.3만 |
|---|
| 2026.01.20 | ₩35,302 | ₩35,583 | ₩35,302 | ₩35,409 | +0.30% | 9.3만 |
|---|
| 2026.01.16 | ₩35,529 | ₩35,529 | ₩35,316 | ₩35,409 | -0.34% | 5.1만 |
|---|
| 2026.01.15 | ₩35,529 | ₩35,608 | ₩35,409 | ₩35,476 | -0.15% | 3.6만 |
|---|
| 2026.01.14 | ₩35,449 | ₩35,477 | ₩35,316 | ₩35,409 | -0.11% | 2.5만 |
|---|
| 2026.01.13 | ₩35,503 | ₩35,503 | ₩35,396 | ₩35,396 | -0.30% | 3.1만 |
|---|
| 2026.01.12 | ₩35,436 | ₩35,503 | ₩35,326 | ₩35,409 | -0.08% | 3.6만 |
|---|
| 2026.01.09 | ₩35,556 | ₩35,609 | ₩35,329 | ₩35,476 | -0.23% | 3.8만 |
|---|
| 2026.01.08 | ₩35,623 | ₩35,689 | ₩35,476 | ₩35,476 | -0.41% | 1.9만 |
|---|
| 2026.01.07 | ₩35,689 | ₩35,689 | ₩35,516 | ₩35,596 | -0.26% | 3.1만 |
|---|
| 2026.01.06 | ₩35,636 | ₩35,636 | ₩35,463 | ₩35,609 | -0.07% | 3.6만 |
|---|
| 2026.01.05 | ₩35,449 | ₩35,809 | ₩35,422 | ₩35,569 | +0.34% | 3.9만 |
|---|
| 2026.01.02 | ₩35,489 | ₩35,649 | ₩35,329 | ₩35,516 | +0.08% | 3.5만 |
|---|
| 2025.12.31 | ₩35,703 | ₩35,703 | ₩35,369 | ₩35,422 | -0.78% | 6.7만 |
|---|
| 2025.12.30 | ₩35,609 | ₩35,743 | ₩35,436 | ₩35,609 | 0.00% | 3.5만 |
|---|
| 2025.12.29 | ₩35,529 | ₩35,729 | ₩35,449 | ₩35,543 | +0.04% | 4.1만 |
|---|
| 2025.12.26 | ₩35,749 | ₩35,849 | ₩35,529 | ₩35,529 | -0.62% | 5.1만 |
|---|
| 2025.12.24 | ₩35,663 | ₩35,849 | ₩35,649 | ₩35,676 | +0.04% | 1.9만 |
|---|
| 2025.12.23 | ₩35,809 | ₩35,825 | ₩35,663 | ₩35,663 | -0.41% | 5.8만 |
|---|
| 2025.12.22 | ₩35,743 | ₩35,876 | ₩35,636 | ₩35,743 | 0.00% | 8.4만 |
|---|
| 2025.12.19 | ₩35,609 | ₩35,743 | ₩35,516 | ₩35,743 | +0.37% | 3.6만 |
|---|
| 2025.12.18 | ₩35,356 | ₩35,609 | ₩35,316 | ₩35,609 | +0.72% | 4.3만 |
|---|
| 2025.12.17 | ₩35,409 | ₩35,476 | ₩35,302 | ₩35,356 | -0.15% | 6.9만 |
|---|
| 2025.12.16 | ₩35,102 | ₩35,409 | ₩35,037 | ₩35,409 | +0.87% | 4.6만 |
|---|
| 2025.12.15 | ₩35,222 | ₩35,342 | ₩35,037 | ₩35,156 | -0.19% | 4만 |
|---|
| 2025.12.12 | ₩35,102 | ₩35,356 | ₩35,089 | ₩35,102 | 0.00% | 3.5만 |
|---|
| 2025.12.11 | ₩35,129 | ₩35,342 | ₩35,116 | ₩35,236 | +0.30% | 1.9만 |
|---|
| 2025.12.10 | ₩35,222 | ₩35,342 | ₩35,022 | ₩35,116 | -0.30% | 4.2만 |
|---|
| 2025.12.09 | ₩35,276 | ₩35,356 | ₩35,181 | ₩35,236 | -0.11% | 3.1만 |
|---|
| 2025.12.08 | ₩35,262 | ₩35,329 | ₩34,979 | ₩35,196 | -0.19% | 2.6만 |
|---|
| 2025.12.05 | ₩35,076 | ₩35,262 | ₩35,076 | ₩35,209 | +0.38% | 3만 |
|---|
| 2025.12.04 | ₩35,116 | ₩35,209 | ₩34,942 | ₩35,142 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩34,956 | ₩35,222 | ₩34,956 | ₩35,116 | +0.46% | 5.1만 |
|---|
| 2025.12.02 | ₩35,142 | ₩35,236 | ₩34,889 | ₩34,956 | -0.53% | 6.7만 |
|---|
| 2025.12.01 | ₩35,076 | ₩35,076 | ₩34,849 | ₩34,996 | -0.23% | 2.7만 |
|---|
| 2025.11.28 | ₩35,716 | ₩35,743 | ₩35,543 | ₩35,543 | -0.49% | 2.3만 |
|---|
| 2025.11.26 | ₩35,783 | ₩35,849 | ₩35,676 | ₩35,716 | -0.19% | 2.2만 |
|---|
| 2025.11.25 | ₩35,729 | ₩35,753 | ₩35,303 | ₩35,729 | 0.00% | 2만 |
|---|
| 2025.11.24 | ₩35,422 | ₩35,703 | ₩35,356 | ₩35,649 | +0.64% | 1.7만 |
|---|
| 2025.11.21 | ₩35,262 | ₩35,503 | ₩35,134 | ₩35,422 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩35,302 | ₩35,422 | ₩35,089 | ₩35,156 | -0.42% | 3.1만 |
|---|
| 2025.11.19 | ₩35,342 | ₩35,516 | ₩34,689 | ₩35,236 | -0.30% | 7.4만 |
|---|
| 2025.11.18 | ₩35,342 | ₩35,436 | ₩35,142 | ₩35,436 | +0.26% | 3.2만 |
|---|
| 2025.11.17 | ₩35,382 | ₩35,416 | ₩35,102 | ₩35,302 | -0.23% | 3.3만 |
|---|
| 2025.11.14 | ₩35,409 | ₩35,556 | ₩35,196 | ₩35,302 | -0.30% | 2.1만 |
|---|
| 2025.11.13 | ₩35,556 | ₩35,583 | ₩35,316 | ₩35,316 | -0.68% | 2.1만 |
|---|
| 2025.11.12 | ₩35,663 | ₩35,716 | ₩35,569 | ₩35,569 | -0.26% | 1.4만 |
|---|
| 2025.11.11 | ₩35,649 | ₩35,728 | ₩35,516 | ₩35,569 | -0.22% | 9.6천 |
|---|
| 2025.11.10 | ₩35,703 | ₩35,809 | ₩35,449 | ₩35,569 | -0.37% | 4만 |
|---|
| 2025.11.07 | ₩35,649 | ₩35,649 | ₩35,382 | ₩35,596 | -0.15% | 2.1만 |
|---|
| 2025.11.06 | ₩35,422 | ₩35,649 | ₩35,356 | ₩35,649 | +0.64% | 3만 |
|---|
| 2025.11.05 | ₩35,449 | ₩35,529 | ₩35,316 | ₩35,356 | -0.26% | 3.3만 |
|---|
| 2025.11.04 | ₩35,329 | ₩35,639 | ₩35,289 | ₩35,396 | +0.19% | 2만 |
|---|
| 2025.11.03 | ₩35,409 | ₩35,645 | ₩35,356 | ₩35,476 | +0.19% | 2.1만 |
|---|
| 2025.10.31 | ₩35,823 | ₩35,823 | ₩35,356 | ₩35,489 | -0.93% | 9.6만 |
|---|
| 2025.10.30 | ₩35,743 | ₩35,929 | ₩35,611 | ₩35,703 | -0.11% | 2.9만 |
|---|
| 2025.10.29 | ₩35,903 | ₩35,929 | ₩35,636 | ₩35,703 | -0.56% | 7.5만 |
|---|
| 2025.10.28 | ₩35,943 | ₩35,998 | ₩35,703 | ₩35,889 | -0.15% | 11.1만 |
|---|
| 2025.10.27 | ₩35,996 | ₩36,010 | ₩35,796 | ₩35,943 | -0.15% | 2.1만 |
|---|
| 2025.10.24 | ₩35,743 | ₩35,929 | ₩35,689 | ₩35,929 | +0.52% | 2.3만 |
|---|
| 2025.10.23 | ₩35,636 | ₩35,756 | ₩35,529 | ₩35,556 | -0.22% | 2만 |
|---|
| 2025.10.22 | ₩35,636 | ₩35,766 | ₩35,516 | ₩35,569 | -0.19% | 2.4만 |
|---|
| 2025.10.21 | ₩35,649 | ₩35,916 | ₩35,489 | ₩35,703 | +0.15% | 2.6만 |
|---|
| 2025.10.20 | ₩35,663 | ₩35,943 | ₩35,543 | ₩35,623 | -0.11% | 3만 |
|---|
| 2025.10.17 | ₩35,743 | ₩35,836 | ₩35,409 | ₩35,449 | -0.82% | 3.5만 |
|---|
| 2025.10.16 | ₩36,040 | ₩36,040 | ₩35,518 | ₩35,596 | -1.23% | 3.3만 |
|---|
| 2025.10.15 | ₩36,076 | ₩36,156 | ₩35,916 | ₩36,057 | -0.05% | 1.6만 |
|---|
| 2025.10.14 | ₩35,969 | ₩36,023 | ₩35,803 | ₩35,963 | -0.02% | 2.1만 |
|---|
| 2025.10.13 | ₩35,956 | ₩36,023 | ₩35,769 | ₩35,916 | -0.11% | 1.4만 |
|---|
| 2025.10.10 | ₩35,996 | ₩36,156 | ₩35,746 | ₩35,823 | -0.48% | 3.9만 |
|---|
