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 | ₩33,638 | ₩33,825 | ₩33,611 | ₩33,638 | 0.00% | 5.6만 |
| 2026.10.08 | ₩33,531 | ₩33,798 | ₩33,424 | ₩33,638 | +0.32% | 9.6만 |
| 2026.10.07 | ₩33,558 | ₩33,663 | ₩33,491 | ₩33,544 | -0.04% | 7.4만 |
| 2026.10.06 | ₩33,691 | ₩33,892 | ₩33,531 | ₩33,732 | +0.12% | 6.9만 |
| 2026.10.05 | ₩33,691 | ₩33,879 | ₩33,651 | ₩33,745 | +0.16% | 6.7만 |
| 2026.10.02 | ₩33,691 | ₩34,092 | ₩33,606 | ₩33,852 | +0.48% | 6.8만 |
| 2026.10.01 | ₩33,464 | ₩33,825 | ₩33,464 | ₩33,691 | +0.68% | 8.2만 |
| 2026.09.30 | ₩33,625 | ₩33,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,477 |
| -0.44% |
| 27.9만 |
| 2026.09.29 | ₩33,732 | ₩33,825 | ₩33,573 | ₩33,665 | -0.20% | 5.3만 |
|---|
| 2026.09.28 | ₩34,012 | ₩34,079 | ₩33,584 | ₩33,732 | -0.83% | 9.6만 |
|---|
| 2026.09.25 | ₩34,026 | ₩34,066 | ₩33,825 | ₩33,932 | -0.28% | 5.7만 |
|---|
| 2026.09.24 | ₩33,892 | ₩34,092 | ₩33,785 | ₩33,945 | +0.16% | 13만 |
|---|
| 2026.09.23 | ₩34,106 | ₩34,253 | ₩33,838 | ₩33,919 | -0.55% | 10만 |
|---|
| 2026.09.22 | ₩34,280 | ₩34,453 | ₩34,106 | ₩34,119 | -0.47% | 4.5만 |
|---|
| 2026.09.21 | ₩34,347 | ₩34,347 | ₩34,133 | ₩34,253 | -0.27% | 4.9만 |
|---|
| 2026.09.18 | ₩34,306 | ₩34,494 | ₩34,293 | ₩34,302 | -0.01% | 4.3만 |
|---|
| 2026.09.17 | ₩34,480 | ₩34,681 | ₩34,320 | ₩34,373 | -0.31% | 5.9만 |
|---|
| 2026.09.16 | ₩34,106 | ₩34,707 | ₩34,106 | ₩34,627 | +1.53% | 15.9만 |
|---|
| 2026.09.15 | ₩34,253 | ₩34,270 | ₩34,037 | ₩34,092 | -0.47% | 15.2만 |
|---|
| 2026.09.14 | ₩34,186 | ₩34,654 | ₩33,999 | ₩34,092 | -0.27% | 13.3만 |
|---|
| 2026.09.11 | ₩34,293 | ₩34,467 | ₩34,133 | ₩34,186 | -0.31% | 5만 |
|---|
| 2026.09.10 | ₩34,494 | ₩34,547 | ₩34,280 | ₩34,280 | -0.62% | 4.9만 |
|---|
| 2026.09.09 | ₩34,694 | ₩34,841 | ₩34,507 | ₩34,507 | -0.54% | 7.8만 |
|---|
| 2026.09.08 | ₩34,694 | ₩34,895 | ₩34,627 | ₩34,694 | 0.00% | 2.5만 |
|---|
| 2026.09.04 | ₩34,774 | ₩34,948 | ₩34,601 | ₩34,667 | -0.31% | 2.4만 |
|---|
| 2026.09.03 | ₩34,841 | ₩34,975 | ₩34,763 | ₩34,774 | -0.19% | 2.3만 |
|---|
| 2026.09.02 | ₩35,189 | ₩35,189 | ₩34,774 | ₩34,788 | -1.14% | 7만 |
|---|
| 2026.09.01 | ₩35,336 | ₩35,429 | ₩35,055 | ₩35,095 | -0.68% | 15.7만 |
|---|
| 2026.08.31 | ₩35,764 | ₩36,004 | ₩35,553 | ₩35,831 | +0.19% | 4.4만 |
|---|
| 2026.08.28 | ₩35,991 | ₩35,991 | ₩35,449 | ₩35,803 | -0.52% | 4만 |
|---|
| 2026.08.27 | ₩35,804 | ₩35,897 | ₩35,496 | ₩35,884 | +0.22% | 5.3만 |
|---|
| 2026.08.26 | ₩35,764 | ₩35,911 | ₩35,670 | ₩35,670 | -0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩35,764 | ₩35,991 | ₩35,671 | ₩35,804 | +0.11% | 8만 |
|---|
| 2026.08.24 | ₩35,470 | ₩35,777 | ₩35,377 | ₩35,657 | +0.53% | 2.7만 |
|---|
| 2026.08.21 | ₩35,536 | ₩35,536 | ₩35,363 | ₩35,389 | -0.41% | 3만 |
|---|
| 2026.08.20 | ₩35,550 | ₩35,550 | ₩35,349 | ₩35,456 | -0.26% | 3.8만 |
|---|
| 2026.08.19 | ₩35,603 | ₩35,669 | ₩35,470 | ₩35,550 | -0.15% | 3.7만 |
|---|
| 2026.08.18 | ₩35,389 | ₩35,536 | ₩35,349 | ₩35,483 | +0.26% | 2.4만 |
|---|
| 2026.08.17 | ₩35,443 | ₩35,470 | ₩35,316 | ₩35,396 | -0.13% | 3.3만 |
|---|
| 2026.08.14 | ₩35,443 | ₩35,496 | ₩35,327 | ₩35,443 | 0.00% | 2.1만 |
|---|
| 2026.08.13 | ₩35,429 | ₩35,510 | ₩35,336 | ₩35,416 | -0.04% | 3.5만 |
|---|
| 2026.08.12 | ₩35,322 | ₩35,403 | ₩35,242 | ₩35,309 | -0.04% | 3.6만 |
|---|
| 2026.08.11 | ₩35,403 | ₩35,443 | ₩35,242 | ₩35,309 | -0.26% | 2.3만 |
|---|
| 2026.08.10 | ₩35,322 | ₩35,496 | ₩35,162 | ₩35,376 | +0.15% | 8.9만 |
|---|
| 2026.08.07 | ₩35,109 | ₩35,470 | ₩35,068 | ₩35,269 | +0.46% | 5.5만 |
|---|
| 2026.08.06 | ₩34,975 | ₩35,082 | ₩34,921 | ₩35,055 | +0.23% | 5.7만 |
|---|
| 2026.08.05 | ₩35,122 | ₩35,135 | ₩34,921 | ₩34,921 | -0.57% | 2.9만 |
|---|
| 2026.08.04 | ₩35,109 | ₩35,149 | ₩34,988 | ₩35,050 | -0.17% | 3.9만 |
|---|
| 2026.08.03 | ₩35,068 | ₩35,149 | ₩35,000 | ₩35,042 | -0.08% | 2만 |
|---|
| 2026.07.31 | ₩35,109 | ₩35,175 | ₩34,901 | ₩34,962 | -0.42% | 8.6만 |
|---|
| 2026.07.30 | ₩34,814 | ₩35,122 | ₩34,667 | ₩35,122 | +0.88% | 5.6만 |
|---|
| 2026.07.29 | ₩34,761 | ₩34,821 | ₩34,654 | ₩34,814 | +0.15% | 4.3만 |
|---|
| 2026.07.28 | ₩34,734 | ₩34,881 | ₩34,721 | ₩34,761 | +0.08% | 3.3만 |
|---|
| 2026.07.27 | ₩34,868 | ₩34,868 | ₩34,721 | ₩34,761 | -0.31% | 2.9만 |
|---|
| 2026.07.24 | ₩34,868 | ₩34,868 | ₩34,721 | ₩34,734 | -0.38% | 2만 |
|---|
| 2026.07.23 | ₩34,801 | ₩34,828 | ₩34,721 | ₩34,741 | -0.17% | 2.8만 |
|---|
| 2026.07.22 | ₩34,881 | ₩34,988 | ₩34,801 | ₩34,855 | -0.08% | 1.9만 |
|---|
| 2026.07.21 | ₩34,962 | ₩35,002 | ₩34,834 | ₩34,841 | -0.34% | 3.1만 |
|---|
| 2026.07.20 | ₩34,935 | ₩35,028 | ₩34,895 | ₩34,908 | -0.08% | 4.7만 |
|---|
| 2026.07.17 | ₩34,748 | ₩34,908 | ₩34,641 | ₩34,908 | +0.46% | 5.7만 |
|---|
| 2026.07.16 | ₩34,988 | ₩34,988 | ₩34,654 | ₩34,694 | -0.84% | 11.1만 |
|---|
| 2026.07.15 | ₩35,015 | ₩35,095 | ₩34,895 | ₩34,988 | -0.08% | 5.2만 |
|---|
| 2026.07.14 | ₩34,895 | ₩35,015 | ₩34,841 | ₩34,895 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩34,881 | ₩34,895 | ₩34,828 | ₩34,895 | +0.04% | 3만 |
|---|
| 2026.07.10 | ₩34,921 | ₩34,921 | ₩34,841 | ₩34,868 | -0.15% | 1.7만 |
|---|
| 2026.07.09 | ₩34,881 | ₩34,935 | ₩34,841 | ₩34,841 | -0.11% | 1.9만 |
|---|
| 2026.07.08 | ₩34,895 | ₩35,002 | ₩34,774 | ₩34,814 | -0.23% | 4.8만 |
|---|
| 2026.07.07 | ₩34,948 | ₩35,028 | ₩34,761 | ₩34,841 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩34,801 | ₩34,962 | ₩34,721 | ₩34,855 | +0.15% | 3.3만 |
|---|
| 2026.07.02 | ₩34,828 | ₩34,868 | ₩34,694 | ₩34,721 | -0.31% | 1.6만 |
|---|
| 2026.07.01 | ₩34,734 | ₩34,855 | ₩34,601 | ₩34,721 | -0.04% | 2.5만 |
|---|
| 2026.06.30 | ₩34,601 | ₩34,814 | ₩34,480 | ₩34,761 | +0.46% | 36.6만 |
|---|
| 2026.06.29 | ₩34,547 | ₩34,694 | ₩34,400 | ₩34,507 | -0.12% | 8.6만 |
|---|
| 2026.06.26 | ₩34,494 | ₩34,560 | ₩34,387 | ₩34,467 | -0.08% | 4.5만 |
|---|
| 2026.06.25 | ₩34,654 | ₩34,734 | ₩34,494 | ₩34,560 | -0.27% | 3.4만 |
|---|
| 2026.06.24 | ₩34,654 | ₩34,761 | ₩34,507 | ₩34,547 | -0.31% | 6.2만 |
|---|
| 2026.06.23 | ₩34,601 | ₩34,733 | ₩34,494 | ₩34,574 | -0.08% | 3만 |
|---|
| 2026.06.22 | ₩34,935 | ₩34,935 | ₩34,507 | ₩34,614 | -0.92% | 6.1만 |
|---|
| 2026.06.18 | ₩34,801 | ₩34,948 | ₩34,774 | ₩34,855 | +0.15% | 5.4만 |
|---|
| 2026.06.17 | ₩34,814 | ₩34,881 | ₩34,627 | ₩34,801 | -0.04% | 5.8만 |
|---|
| 2026.06.16 | ₩34,721 | ₩34,868 | ₩34,614 | ₩34,654 | -0.19% | 4.9만 |
|---|
| 2026.06.15 | ₩34,681 | ₩34,761 | ₩34,507 | ₩34,627 | -0.15% | 5.9만 |
|---|
| 2026.06.12 | ₩34,560 | ₩34,667 | ₩34,440 | ₩34,524 | -0.11% | 4.1만 |
|---|
| 2026.06.11 | ₩34,440 | ₩34,641 | ₩34,427 | ₩34,467 | +0.08% | 5만 |
|---|
| 2026.06.10 | ₩34,681 | ₩34,694 | ₩34,413 | ₩34,453 | -0.66% | 6.5만 |
|---|
| 2026.06.09 | ₩34,587 | ₩34,694 | ₩34,494 | ₩34,607 | +0.06% | 4.4만 |
|---|
| 2026.06.08 | ₩34,681 | ₩34,681 | ₩34,494 | ₩34,587 | -0.27% | 3만 |
|---|
| 2026.06.05 | ₩34,654 | ₩34,748 | ₩34,507 | ₩34,560 | -0.27% | 4.4만 |
|---|
| 2026.06.04 | ₩34,814 | ₩34,843 | ₩34,614 | ₩34,681 | -0.38% | 3.3만 |
|---|
| 2026.06.03 | ₩34,841 | ₩34,841 | ₩34,547 | ₩34,734 | -0.31% | 4.9만 |
|---|
| 2026.06.02 | ₩34,641 | ₩34,855 | ₩34,547 | ₩34,855 | +0.62% | 4.8만 |
|---|
| 2026.06.01 | ₩34,520 | ₩34,761 | ₩34,487 | ₩34,721 | +0.58% | 5.5만 |
|---|
| 2026.05.29 | ₩35,162 | ₩35,309 | ₩35,095 | ₩35,095 | -0.19% | 6.5만 |
|---|
| 2026.05.28 | ₩35,162 | ₩35,189 | ₩35,068 | ₩35,162 | 0.00% | 3.9만 |
|---|
| 2026.05.27 | ₩35,095 | ₩35,182 | ₩35,008 | ₩35,162 | +0.19% | 4.7만 |
|---|
| 2026.05.26 | ₩35,055 | ₩35,055 | ₩34,891 | ₩35,015 | -0.11% | 2.9만 |
|---|
| 2026.05.22 | ₩35,042 | ₩35,042 | ₩34,828 | ₩34,962 | -0.23% | 3.3만 |
|---|
| 2026.05.21 | ₩34,975 | ₩35,015 | ₩34,707 | ₩34,988 | +0.04% | 8.9만 |
|---|
| 2026.05.20 | ₩35,028 | ₩35,095 | ₩34,821 | ₩35,095 | +0.19% | 3.1만 |
|---|
| 2026.05.19 | ₩35,202 | ₩35,202 | ₩34,814 | ₩34,962 | -0.68% | 12만 |
|---|
| 2026.05.18 | ₩35,523 | ₩35,546 | ₩35,216 | ₩35,309 | -0.60% | 4.9만 |
|---|
| 2026.05.15 | ₩35,536 | ₩35,630 | ₩35,269 | ₩35,309 | -0.64% | 3만 |
|---|
| 2026.05.14 | ₩35,777 | ₩35,924 | ₩35,630 | ₩35,670 | -0.30% | 4.4만 |
|---|
| 2026.05.13 | ₩35,737 | ₩35,897 | ₩35,697 | ₩35,777 | +0.11% | 3.9만 |
|---|
| 2026.05.12 | ₩35,857 | ₩35,924 | ₩35,697 | ₩35,777 | -0.22% | 3.8만 |
|---|
| 2026.05.11 | ₩35,804 | ₩35,911 | ₩35,670 | ₩35,857 | +0.15% | 4.1만 |
|---|
| 2026.05.08 | ₩35,790 | ₩35,817 | ₩35,630 | ₩35,790 | 0.00% | 1.6만 |
|---|
| 2026.05.07 | ₩35,724 | ₩35,789 | ₩35,429 | ₩35,697 | -0.07% | 1.8만 |
|---|
| 2026.05.06 | ₩35,563 | ₩35,737 | ₩35,496 | ₩35,643 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩35,496 | ₩35,669 | ₩35,429 | ₩35,470 | -0.08% | 3.1만 |
|---|
| 2026.05.04 | ₩35,630 | ₩35,657 | ₩35,443 | ₩35,496 | -0.38% | 2.4만 |
|---|
| 2026.05.01 | ₩35,443 | ₩35,697 | ₩35,421 | ₩35,590 | +0.41% | 1.8만 |
|---|
| 2026.04.30 | ₩35,336 | ₩35,683 | ₩35,256 | ₩35,550 | +0.61% | 7.8만 |
|---|
| 2026.04.29 | ₩35,389 | ₩35,443 | ₩35,202 | ₩35,256 | -0.38% | 3만 |
|---|
| 2026.04.28 | ₩35,429 | ₩35,496 | ₩35,175 | ₩35,282 | -0.42% | 1.9만 |
|---|
| 2026.04.27 | ₩35,416 | ₩35,496 | ₩35,296 | ₩35,363 | -0.15% | 3.3만 |
|---|
| 2026.04.24 | ₩35,376 | ₩35,523 | ₩35,306 | ₩35,322 | -0.15% | 3.1만 |
|---|
| 2026.04.23 | ₩35,389 | ₩35,510 | ₩35,296 | ₩35,309 | -0.23% | 2만 |
|---|
| 2026.04.22 | ₩35,202 | ₩35,347 | ₩35,028 | ₩35,309 | +0.30% | 1.5만 |
|---|
| 2026.04.21 | ₩35,242 | ₩35,363 | ₩35,055 | ₩35,055 | -0.53% | 2.7만 |
|---|
| 2026.04.20 | ₩35,242 | ₩35,443 | ₩35,149 | ₩35,256 | +0.04% | 4.7만 |
|---|
| 2026.04.17 | ₩35,296 | ₩35,463 | ₩35,203 | ₩35,242 | -0.15% | 3.4만 |
|---|
| 2026.04.16 | ₩35,470 | ₩35,603 | ₩35,175 | ₩35,175 | -0.83% | 4.2만 |
|---|
| 2026.04.15 | ₩35,429 | ₩35,724 | ₩35,429 | ₩35,532 | +0.29% | 4.9만 |
|---|
| 2026.04.14 | ₩34,962 | ₩35,429 | ₩34,962 | ₩35,363 | +1.15% | 4.6만 |
|---|
| 2026.04.13 | ₩34,774 | ₩35,202 | ₩34,774 | ₩34,921 | +0.42% | 9.8만 |
|---|
| 2026.04.10 | ₩34,855 | ₩34,962 | ₩34,808 | ₩34,828 | -0.08% | 3.5만 |
|---|
| 2026.04.09 | ₩34,667 | ₩34,841 | ₩34,627 | ₩34,828 | +0.46% | 8만 |
|---|
| 2026.04.08 | ₩34,855 | ₩34,855 | ₩34,641 | ₩34,654 | -0.58% | 0 |
|---|
| 2026.04.07 | ₩34,574 | ₩34,574 | ₩34,293 | ₩34,560 | -0.04% | 5.6만 |
|---|
| 2026.04.06 | ₩34,654 | ₩34,681 | ₩34,560 | ₩34,574 | -0.23% | 5.1만 |
|---|
| 2026.04.02 | ₩34,387 | ₩34,627 | ₩34,320 | ₩34,560 | +0.51% | 5.9만 |
|---|
| 2026.04.01 | ₩34,373 | ₩34,988 | ₩34,320 | ₩34,360 | -0.04% | 3.7만 |
|---|
| 2026.03.31 | ₩34,266 | ₩34,427 | ₩34,159 | ₩34,266 | 0.00% | 24.5만 |
|---|
| 2026.03.30 | ₩34,333 | ₩34,494 | ₩34,173 | ₩34,213 | -0.35% | 3만 |
|---|
| 2026.03.27 | ₩34,240 | ₩34,560 | ₩34,173 | ₩34,253 | +0.04% | 3.8만 |
|---|
| 2026.03.26 | ₩34,387 | ₩34,534 | ₩34,119 | ₩34,186 | -0.58% | 4.5만 |
|---|
| 2026.03.25 | ₩34,494 | ₩34,627 | ₩34,360 | ₩34,507 | +0.04% | 3.9만 |
|---|
| 2026.03.24 | ₩34,387 | ₩34,480 | ₩34,186 | ₩34,306 | -0.23% | 3.5만 |
|---|
| 2026.03.23 | ₩34,492 | ₩34,518 | ₩34,133 | ₩34,387 | -0.31% | 4.8만 |
|---|
| 2026.03.20 | ₩34,560 | ₩34,721 | ₩34,092 | ₩34,119 | -1.28% | 5.6만 |
|---|
| 2026.03.19 | ₩34,534 | ₩34,781 | ₩34,534 | ₩34,734 | +0.58% | 3.3만 |
|---|
| 2026.03.18 | ₩34,881 | ₩34,881 | ₩34,654 | ₩34,707 | -0.50% | 4.5만 |
|---|
| 2026.03.17 | ₩35,028 | ₩35,229 | ₩34,855 | ₩34,855 | -0.50% | 4.5만 |
|---|
| 2026.03.16 | ₩35,115 | ₩35,282 | ₩34,962 | ₩35,042 | -0.21% | 5.9만 |
|---|
| 2026.03.13 | ₩35,189 | ₩35,296 | ₩34,962 | ₩34,962 | -0.65% | 2.5만 |
|---|
| 2026.03.12 | ₩35,363 | ₩35,363 | ₩34,895 | ₩34,962 | -1.13% | 2.8만 |
|---|
| 2026.03.11 | ₩35,269 | ₩35,349 | ₩35,042 | ₩35,082 | -0.53% | 2.6만 |
|---|
| 2026.03.10 | ₩35,149 | ₩35,269 | ₩35,090 | ₩35,189 | +0.11% | 826 |
|---|
| 2026.03.09 | ₩35,149 | ₩35,269 | ₩35,090 | ₩35,189 | +0.11% | 1 |
|---|
| 2026.03.06 | ₩35,162 | ₩35,389 | ₩34,935 | ₩35,309 | +0.42% | 1 |
|---|
| 2026.03.05 | ₩35,296 | ₩35,363 | ₩35,189 | ₩35,216 | -0.23% | 1 |
|---|
| 2026.03.04 | ₩35,416 | ₩35,456 | ₩35,282 | ₩35,343 | -0.21% | 1 |
|---|
| 2026.03.03 | ₩35,349 | ₩35,389 | ₩35,175 | ₩35,389 | +0.11% | 1 |
|---|
| 2026.03.02 | ₩35,349 | ₩35,470 | ₩35,282 | ₩35,416 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩35,857 | ₩35,897 | ₩35,523 | ₩35,897 | +0.11% | 1 |
|---|
| 2026.02.26 | ₩35,924 | ₩35,978 | ₩35,871 | ₩35,911 | -0.04% | 3.4만 |
|---|
| 2026.02.25 | ₩35,951 | ₩35,973 | ₩35,844 | ₩35,924 | -0.07% | 1 |
|---|
| 2026.02.24 | ₩35,978 | ₩36,058 | ₩35,877 | ₩35,884 | -0.26% | 1 |
|---|
| 2026.02.23 | ₩36,018 | ₩36,138 | ₩35,964 | ₩35,964 | -0.15% | 1 |
|---|
| 2026.02.20 | ₩36,031 | ₩36,071 | ₩35,904 | ₩35,924 | -0.30% | 1.8만 |
|---|
| 2026.02.19 | ₩35,978 | ₩36,058 | ₩35,897 | ₩35,964 | -0.04% | 2.8만 |
|---|
| 2026.02.18 | ₩36,085 | ₩36,098 | ₩35,911 | ₩35,991 | -0.26% | 4.4만 |
|---|
| 2026.02.17 | ₩36,085 | ₩36,138 | ₩35,897 | ₩36,071 | -0.04% | 4.4만 |
|---|
| 2026.02.13 | ₩35,978 | ₩36,205 | ₩35,884 | ₩35,937 | -0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩36,058 | ₩36,131 | ₩35,884 | ₩35,884 | -0.48% | 4.1만 |
|---|
| 2026.02.11 | ₩36,044 | ₩36,098 | ₩35,951 | ₩36,018 | -0.07% | 3.2만 |
|---|
| 2026.02.10 | ₩36,085 | ₩36,098 | ₩35,937 | ₩35,964 | -0.33% | 3.9만 |
|---|
| 2026.02.09 | ₩35,937 | ₩36,098 | ₩35,871 | ₩36,018 | +0.22% | 6.1만 |
|---|
| 2026.02.06 | ₩35,991 | ₩35,991 | ₩35,804 | ₩35,871 | -0.33% | 2.2만 |
|---|
| 2026.02.05 | ₩35,924 | ₩35,967 | ₩35,804 | ₩35,951 | +0.07% | 6.3만 |
|---|
| 2026.02.04 | ₩35,831 | ₩35,991 | ₩35,683 | ₩35,937 | +0.30% | 4.8만 |
|---|
| 2026.02.03 | ₩35,951 | ₩35,964 | ₩35,670 | ₩35,817 | -0.37% | 4.7만 |
|---|
| 2026.02.02 | ₩35,951 | ₩36,004 | ₩35,831 | ₩35,911 | -0.11% | 4.7만 |
|---|
| 2026.01.30 | ₩35,817 | ₩36,004 | ₩35,737 | ₩35,924 | +0.30% | 13.1만 |
|---|
| 2026.01.29 | ₩35,777 | ₩35,831 | ₩35,710 | ₩35,764 | -0.04% | 2만 |
|---|
| 2026.01.28 | ₩35,817 | ₩35,857 | ₩35,630 | ₩35,777 | -0.11% | 4.3만 |
|---|
| 2026.01.27 | ₩35,857 | ₩35,857 | ₩35,710 | ₩35,777 | -0.22% | 2.7만 |
|---|
| 2026.01.26 | ₩35,897 | ₩35,924 | ₩35,790 | ₩35,790 | -0.30% | 2.8만 |
|---|
| 2026.01.23 | ₩35,964 | ₩35,964 | ₩35,764 | ₩35,844 | -0.33% | 4.4만 |
|---|
| 2026.01.22 | ₩35,897 | ₩35,951 | ₩35,790 | ₩35,871 | -0.07% | 6만 |
|---|
| 2026.01.21 | ₩35,550 | ₩36,031 | ₩35,456 | ₩35,884 | +0.94% | 15.3만 |
|---|
| 2026.01.20 | ₩35,376 | ₩35,657 | ₩35,376 | ₩35,483 | +0.30% | 9.3만 |
|---|
| 2026.01.16 | ₩35,603 | ₩35,603 | ₩35,389 | ₩35,483 | -0.34% | 5.1만 |
|---|
| 2026.01.15 | ₩35,603 | ₩35,682 | ₩35,483 | ₩35,550 | -0.15% | 3.6만 |
|---|
| 2026.01.14 | ₩35,523 | ₩35,551 | ₩35,389 | ₩35,483 | -0.11% | 2.5만 |
|---|
| 2026.01.13 | ₩35,577 | ₩35,577 | ₩35,470 | ₩35,470 | -0.30% | 3.1만 |
|---|
| 2026.01.12 | ₩35,510 | ₩35,577 | ₩35,400 | ₩35,483 | -0.08% | 3.6만 |
|---|
| 2026.01.09 | ₩35,630 | ₩35,683 | ₩35,403 | ₩35,550 | -0.23% | 3.8만 |
|---|
| 2026.01.08 | ₩35,697 | ₩35,764 | ₩35,550 | ₩35,550 | -0.41% | 1.9만 |
|---|
| 2026.01.07 | ₩35,764 | ₩35,764 | ₩35,590 | ₩35,670 | -0.26% | 3.1만 |
|---|
| 2026.01.06 | ₩35,710 | ₩35,710 | ₩35,536 | ₩35,683 | -0.07% | 3.6만 |
|---|
| 2026.01.05 | ₩35,523 | ₩35,884 | ₩35,496 | ₩35,643 | +0.34% | 3.9만 |
|---|
| 2026.01.02 | ₩35,563 | ₩35,724 | ₩35,403 | ₩35,590 | +0.08% | 3.5만 |
|---|
| 2025.12.31 | ₩35,777 | ₩35,777 | ₩35,443 | ₩35,496 | -0.78% | 6.7만 |
|---|
| 2025.12.30 | ₩35,683 | ₩35,817 | ₩35,510 | ₩35,683 | 0.00% | 3.5만 |
|---|
| 2025.12.29 | ₩35,603 | ₩35,804 | ₩35,523 | ₩35,617 | +0.04% | 4.1만 |
|---|
| 2025.12.26 | ₩35,824 | ₩35,924 | ₩35,603 | ₩35,603 | -0.62% | 5.1만 |
|---|
| 2025.12.24 | ₩35,737 | ₩35,924 | ₩35,724 | ₩35,750 | +0.04% | 1.9만 |
|---|
| 2025.12.23 | ₩35,884 | ₩35,900 | ₩35,737 | ₩35,737 | -0.41% | 5.8만 |
|---|
| 2025.12.22 | ₩35,817 | ₩35,951 | ₩35,710 | ₩35,817 | 0.00% | 8.4만 |
|---|
| 2025.12.19 | ₩35,683 | ₩35,817 | ₩35,590 | ₩35,817 | +0.37% | 3.6만 |
|---|
| 2025.12.18 | ₩35,430 | ₩35,683 | ₩35,389 | ₩35,683 | +0.72% | 4.3만 |
|---|
| 2025.12.17 | ₩35,483 | ₩35,550 | ₩35,376 | ₩35,429 | -0.15% | 6.9만 |
|---|
| 2025.12.16 | ₩35,175 | ₩35,483 | ₩35,110 | ₩35,483 | +0.87% | 4.6만 |
|---|
| 2025.12.15 | ₩35,296 | ₩35,416 | ₩35,110 | ₩35,229 | -0.19% | 4만 |
|---|
| 2025.12.12 | ₩35,175 | ₩35,429 | ₩35,162 | ₩35,175 | 0.00% | 3.5만 |
|---|
| 2025.12.11 | ₩35,202 | ₩35,416 | ₩35,189 | ₩35,309 | +0.30% | 1.9만 |
|---|
| 2025.12.10 | ₩35,296 | ₩35,416 | ₩35,095 | ₩35,189 | -0.30% | 4.2만 |
|---|
| 2025.12.09 | ₩35,349 | ₩35,429 | ₩35,255 | ₩35,309 | -0.11% | 3.1만 |
|---|
| 2025.12.08 | ₩35,336 | ₩35,403 | ₩35,052 | ₩35,269 | -0.19% | 2.6만 |
|---|
| 2025.12.05 | ₩35,149 | ₩35,336 | ₩35,149 | ₩35,282 | +0.38% | 3만 |
|---|
| 2025.12.04 | ₩35,189 | ₩35,282 | ₩35,015 | ₩35,216 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩35,028 | ₩35,296 | ₩35,028 | ₩35,189 | +0.46% | 5.1만 |
|---|
| 2025.12.02 | ₩35,216 | ₩35,309 | ₩34,962 | ₩35,028 | -0.53% | 6.7만 |
|---|
| 2025.12.01 | ₩35,149 | ₩35,149 | ₩34,922 | ₩35,068 | -0.23% | 2.7만 |
|---|
| 2025.11.28 | ₩35,790 | ₩35,817 | ₩35,617 | ₩35,617 | -0.49% | 2.3만 |
|---|
| 2025.11.26 | ₩35,857 | ₩35,924 | ₩35,750 | ₩35,790 | -0.19% | 2.2만 |
|---|
| 2025.11.25 | ₩35,804 | ₩35,828 | ₩35,376 | ₩35,804 | 0.00% | 2만 |
|---|
| 2025.11.24 | ₩35,496 | ₩35,777 | ₩35,429 | ₩35,724 | +0.64% | 1.7만 |
|---|
| 2025.11.21 | ₩35,336 | ₩35,577 | ₩35,208 | ₩35,496 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩35,376 | ₩35,496 | ₩35,162 | ₩35,229 | -0.42% | 3.1만 |
|---|
| 2025.11.19 | ₩35,416 | ₩35,590 | ₩34,761 | ₩35,309 | -0.30% | 7.4만 |
|---|
| 2025.11.18 | ₩35,416 | ₩35,510 | ₩35,216 | ₩35,510 | +0.26% | 3.2만 |
|---|
| 2025.11.17 | ₩35,456 | ₩35,490 | ₩35,175 | ₩35,376 | -0.23% | 3.3만 |
|---|
| 2025.11.14 | ₩35,483 | ₩35,630 | ₩35,269 | ₩35,376 | -0.30% | 2.1만 |
|---|
| 2025.11.13 | ₩35,630 | ₩35,657 | ₩35,389 | ₩35,389 | -0.68% | 2.1만 |
|---|
| 2025.11.12 | ₩35,737 | ₩35,790 | ₩35,643 | ₩35,643 | -0.26% | 1.4만 |
|---|
| 2025.11.11 | ₩35,724 | ₩35,803 | ₩35,590 | ₩35,643 | -0.22% | 9.6천 |
|---|
| 2025.11.10 | ₩35,777 | ₩35,884 | ₩35,523 | ₩35,643 | -0.37% | 4만 |
|---|
| 2025.11.07 | ₩35,724 | ₩35,724 | ₩35,456 | ₩35,670 | -0.15% | 2.1만 |
|---|
| 2025.11.06 | ₩35,496 | ₩35,723 | ₩35,429 | ₩35,723 | +0.64% | 3만 |
|---|
| 2025.11.05 | ₩35,523 | ₩35,603 | ₩35,389 | ₩35,429 | -0.26% | 3.3만 |
|---|
| 2025.11.04 | ₩35,403 | ₩35,714 | ₩35,363 | ₩35,470 | +0.19% | 2만 |
|---|
| 2025.11.03 | ₩35,483 | ₩35,719 | ₩35,429 | ₩35,550 | +0.19% | 2.1만 |
|---|
| 2025.10.31 | ₩35,897 | ₩35,897 | ₩35,429 | ₩35,563 | -0.93% | 9.6만 |
|---|
| 2025.10.30 | ₩35,817 | ₩36,004 | ₩35,685 | ₩35,777 | -0.11% | 2.9만 |
|---|
| 2025.10.29 | ₩35,978 | ₩36,004 | ₩35,710 | ₩35,777 | -0.56% | 7.5만 |
|---|
| 2025.10.28 | ₩36,018 | ₩36,073 | ₩35,777 | ₩35,964 | -0.15% | 11.1만 |
|---|
| 2025.10.27 | ₩36,071 | ₩36,085 | ₩35,871 | ₩36,018 | -0.15% | 2.1만 |
|---|
| 2025.10.24 | ₩35,817 | ₩36,004 | ₩35,764 | ₩36,004 | +0.52% | 2.3만 |
|---|
| 2025.10.23 | ₩35,710 | ₩35,831 | ₩35,603 | ₩35,630 | -0.22% | 2만 |
|---|
| 2025.10.22 | ₩35,710 | ₩35,840 | ₩35,590 | ₩35,643 | -0.19% | 2.4만 |
|---|
| 2025.10.21 | ₩35,724 | ₩35,991 | ₩35,563 | ₩35,777 | +0.15% | 2.6만 |
|---|
| 2025.10.20 | ₩35,737 | ₩36,018 | ₩35,617 | ₩35,697 | -0.11% | 3만 |
|---|
| 2025.10.17 | ₩35,817 | ₩35,911 | ₩35,483 | ₩35,523 | -0.82% | 3.5만 |
|---|
| 2025.10.16 | ₩36,115 | ₩36,115 | ₩35,592 | ₩35,670 | -1.23% | 3.3만 |
|---|
| 2025.10.15 | ₩36,151 | ₩36,232 | ₩35,991 | ₩36,132 | -0.05% | 1.6만 |
|---|
| 2025.10.14 | ₩36,044 | ₩36,098 | ₩35,877 | ₩36,038 | -0.02% | 2.1만 |
|---|
| 2025.10.13 | ₩36,031 | ₩36,098 | ₩35,844 | ₩35,991 | -0.11% | 1.4만 |
|---|
| 2025.10.10 | ₩36,071 | ₩36,231 | ₩35,820 | ₩35,897 | -0.48% | 3.9만 |
|---|
