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 | ₩33,754 | ₩33,942 | ₩33,728 | ₩33,754 | 0.00% | 5.6만 |
| 2026.10.08 | ₩33,647 | ₩33,915 | ₩33,540 | ₩33,754 | +0.32% | 9.6만 |
| 2026.10.07 | ₩33,674 | ₩33,780 | ₩33,607 | ₩33,660 | -0.04% | 7.4만 |
| 2026.10.06 | ₩33,808 | ₩34,009 | ₩33,647 | ₩33,848 | +0.12% | 6.9만 |
| 2026.10.05 | ₩33,808 | ₩33,996 | ₩33,768 | ₩33,862 | +0.16% | 6.7만 |
| 2026.10.02 | ₩33,808 | ₩34,211 | ₩33,723 | ₩33,969 | +0.48% | 6.8만 |
| 2026.10.01 | ₩33,580 | ₩33,942 | ₩33,580 | ₩33,808 | +0.68% | 8.2만 |
| 2026.09.30 | ₩33,741 | ₩33,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,593 |
| -0.44% |
| 27.9만 |
| 2026.09.29 | ₩33,848 | ₩33,942 | ₩33,689 | ₩33,781 | -0.20% | 5.3만 |
|---|
| 2026.09.28 | ₩34,130 | ₩34,197 | ₩33,701 | ₩33,848 | -0.83% | 9.6만 |
|---|
| 2026.09.25 | ₩34,143 | ₩34,184 | ₩33,942 | ₩34,050 | -0.28% | 5.7만 |
|---|
| 2026.09.24 | ₩34,009 | ₩34,211 | ₩33,902 | ₩34,063 | +0.16% | 13만 |
|---|
| 2026.09.23 | ₩34,224 | ₩34,372 | ₩33,956 | ₩34,036 | -0.55% | 10만 |
|---|
| 2026.09.22 | ₩34,398 | ₩34,573 | ₩34,224 | ₩34,237 | -0.47% | 4.5만 |
|---|
| 2026.09.21 | ₩34,465 | ₩34,465 | ₩34,251 | ₩34,372 | -0.27% | 4.9만 |
|---|
| 2026.09.18 | ₩34,425 | ₩34,613 | ₩34,412 | ₩34,420 | -0.01% | 4.3만 |
|---|
| 2026.09.17 | ₩34,600 | ₩34,801 | ₩34,439 | ₩34,492 | -0.31% | 5.9만 |
|---|
| 2026.09.16 | ₩34,224 | ₩34,828 | ₩34,224 | ₩34,747 | +1.53% | 15.9만 |
|---|
| 2026.09.15 | ₩34,372 | ₩34,388 | ₩34,155 | ₩34,211 | -0.47% | 15.2만 |
|---|
| 2026.09.14 | ₩34,304 | ₩34,774 | ₩34,117 | ₩34,211 | -0.27% | 13.3만 |
|---|
| 2026.09.11 | ₩34,412 | ₩34,586 | ₩34,251 | ₩34,304 | -0.31% | 5만 |
|---|
| 2026.09.10 | ₩34,613 | ₩34,667 | ₩34,398 | ₩34,398 | -0.62% | 4.9만 |
|---|
| 2026.09.09 | ₩34,814 | ₩34,962 | ₩34,626 | ₩34,626 | -0.54% | 7.8만 |
|---|
| 2026.09.08 | ₩34,814 | ₩35,015 | ₩34,747 | ₩34,814 | 0.00% | 2.5만 |
|---|
| 2026.09.04 | ₩34,895 | ₩35,069 | ₩34,720 | ₩34,787 | -0.31% | 2.4만 |
|---|
| 2026.09.03 | ₩34,962 | ₩35,096 | ₩34,884 | ₩34,895 | -0.19% | 2.3만 |
|---|
| 2026.09.02 | ₩35,311 | ₩35,311 | ₩34,895 | ₩34,908 | -1.14% | 7만 |
|---|
| 2026.09.01 | ₩35,458 | ₩35,552 | ₩35,176 | ₩35,217 | -0.68% | 15.7만 |
|---|
| 2026.08.31 | ₩35,888 | ₩36,129 | ₩35,676 | ₩35,955 | +0.19% | 4.4만 |
|---|
| 2026.08.28 | ₩36,116 | ₩36,116 | ₩35,572 | ₩35,927 | -0.52% | 4만 |
|---|
| 2026.08.27 | ₩35,928 | ₩36,022 | ₩35,619 | ₩36,008 | +0.22% | 5.3만 |
|---|
| 2026.08.26 | ₩35,888 | ₩36,035 | ₩35,794 | ₩35,794 | -0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩35,888 | ₩36,116 | ₩35,795 | ₩35,928 | +0.11% | 8만 |
|---|
| 2026.08.24 | ₩35,592 | ₩35,901 | ₩35,499 | ₩35,780 | +0.53% | 2.7만 |
|---|
| 2026.08.21 | ₩35,659 | ₩35,659 | ₩35,485 | ₩35,512 | -0.41% | 3만 |
|---|
| 2026.08.20 | ₩35,673 | ₩35,673 | ₩35,472 | ₩35,579 | -0.26% | 3.8만 |
|---|
| 2026.08.19 | ₩35,727 | ₩35,792 | ₩35,592 | ₩35,673 | -0.15% | 3.7만 |
|---|
| 2026.08.18 | ₩35,512 | ₩35,659 | ₩35,472 | ₩35,606 | +0.26% | 2.4만 |
|---|
| 2026.08.17 | ₩35,566 | ₩35,592 | ₩35,438 | ₩35,519 | -0.13% | 3.3만 |
|---|
| 2026.08.14 | ₩35,566 | ₩35,619 | ₩35,450 | ₩35,566 | 0.00% | 2.1만 |
|---|
| 2026.08.13 | ₩35,552 | ₩35,633 | ₩35,458 | ₩35,539 | -0.04% | 3.5만 |
|---|
| 2026.08.12 | ₩35,445 | ₩35,525 | ₩35,364 | ₩35,431 | -0.04% | 3.6만 |
|---|
| 2026.08.11 | ₩35,525 | ₩35,566 | ₩35,364 | ₩35,431 | -0.26% | 2.3만 |
|---|
| 2026.08.10 | ₩35,445 | ₩35,619 | ₩35,284 | ₩35,498 | +0.15% | 8.9만 |
|---|
| 2026.08.07 | ₩35,230 | ₩35,592 | ₩35,190 | ₩35,391 | +0.46% | 5.5만 |
|---|
| 2026.08.06 | ₩35,096 | ₩35,203 | ₩35,042 | ₩35,176 | +0.23% | 5.7만 |
|---|
| 2026.08.05 | ₩35,244 | ₩35,257 | ₩35,042 | ₩35,042 | -0.57% | 2.9만 |
|---|
| 2026.08.04 | ₩35,230 | ₩35,270 | ₩35,109 | ₩35,171 | -0.17% | 3.9만 |
|---|
| 2026.08.03 | ₩35,190 | ₩35,270 | ₩35,121 | ₩35,163 | -0.08% | 2만 |
|---|
| 2026.07.31 | ₩35,230 | ₩35,297 | ₩35,022 | ₩35,083 | -0.42% | 8.6만 |
|---|
| 2026.07.30 | ₩34,935 | ₩35,244 | ₩34,787 | ₩35,244 | +0.88% | 5.6만 |
|---|
| 2026.07.29 | ₩34,881 | ₩34,942 | ₩34,774 | ₩34,935 | +0.15% | 4.3만 |
|---|
| 2026.07.28 | ₩34,855 | ₩35,002 | ₩34,841 | ₩34,881 | +0.08% | 3.3만 |
|---|
| 2026.07.27 | ₩34,989 | ₩34,989 | ₩34,841 | ₩34,881 | -0.31% | 2.9만 |
|---|
| 2026.07.24 | ₩34,989 | ₩34,989 | ₩34,841 | ₩34,855 | -0.38% | 2만 |
|---|
| 2026.07.23 | ₩34,922 | ₩34,948 | ₩34,841 | ₩34,861 | -0.17% | 2.8만 |
|---|
| 2026.07.22 | ₩35,002 | ₩35,109 | ₩34,922 | ₩34,975 | -0.08% | 1.9만 |
|---|
| 2026.07.21 | ₩35,083 | ₩35,123 | ₩34,955 | ₩34,962 | -0.34% | 3.1만 |
|---|
| 2026.07.20 | ₩35,056 | ₩35,150 | ₩35,015 | ₩35,029 | -0.08% | 4.7만 |
|---|
| 2026.07.17 | ₩34,868 | ₩35,029 | ₩34,761 | ₩35,029 | +0.46% | 5.7만 |
|---|
| 2026.07.16 | ₩35,109 | ₩35,109 | ₩34,774 | ₩34,814 | -0.84% | 11.1만 |
|---|
| 2026.07.15 | ₩35,136 | ₩35,217 | ₩35,015 | ₩35,109 | -0.08% | 5.2만 |
|---|
| 2026.07.14 | ₩35,015 | ₩35,136 | ₩34,962 | ₩35,015 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩35,002 | ₩35,015 | ₩34,948 | ₩35,015 | +0.04% | 3만 |
|---|
| 2026.07.10 | ₩35,042 | ₩35,042 | ₩34,962 | ₩34,989 | -0.15% | 1.7만 |
|---|
| 2026.07.09 | ₩35,002 | ₩35,056 | ₩34,962 | ₩34,962 | -0.11% | 1.9만 |
|---|
| 2026.07.08 | ₩35,015 | ₩35,123 | ₩34,895 | ₩34,935 | -0.23% | 4.8만 |
|---|
| 2026.07.07 | ₩35,069 | ₩35,150 | ₩34,881 | ₩34,962 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩34,922 | ₩35,083 | ₩34,841 | ₩34,975 | +0.15% | 3.3만 |
|---|
| 2026.07.02 | ₩34,948 | ₩34,989 | ₩34,814 | ₩34,841 | -0.31% | 1.6만 |
|---|
| 2026.07.01 | ₩34,855 | ₩34,975 | ₩34,720 | ₩34,841 | -0.04% | 2.5만 |
|---|
| 2026.06.30 | ₩34,720 | ₩34,935 | ₩34,600 | ₩34,881 | +0.46% | 36.6만 |
|---|
| 2026.06.29 | ₩34,667 | ₩34,814 | ₩34,519 | ₩34,626 | -0.12% | 8.6만 |
|---|
| 2026.06.26 | ₩34,613 | ₩34,680 | ₩34,506 | ₩34,586 | -0.08% | 4.5만 |
|---|
| 2026.06.25 | ₩34,774 | ₩34,855 | ₩34,613 | ₩34,680 | -0.27% | 3.4만 |
|---|
| 2026.06.24 | ₩34,774 | ₩34,881 | ₩34,626 | ₩34,667 | -0.31% | 6.2만 |
|---|
| 2026.06.23 | ₩34,720 | ₩34,853 | ₩34,613 | ₩34,694 | -0.08% | 3만 |
|---|
| 2026.06.22 | ₩35,056 | ₩35,056 | ₩34,626 | ₩34,734 | -0.92% | 6.1만 |
|---|
| 2026.06.18 | ₩34,922 | ₩35,069 | ₩34,895 | ₩34,975 | +0.15% | 5.4만 |
|---|
| 2026.06.17 | ₩34,935 | ₩35,002 | ₩34,747 | ₩34,922 | -0.04% | 5.8만 |
|---|
| 2026.06.16 | ₩34,841 | ₩34,989 | ₩34,734 | ₩34,774 | -0.19% | 4.9만 |
|---|
| 2026.06.15 | ₩34,801 | ₩34,881 | ₩34,626 | ₩34,747 | -0.15% | 5.9만 |
|---|
| 2026.06.12 | ₩34,680 | ₩34,787 | ₩34,559 | ₩34,643 | -0.11% | 4.1만 |
|---|
| 2026.06.11 | ₩34,559 | ₩34,761 | ₩34,546 | ₩34,586 | +0.08% | 5만 |
|---|
| 2026.06.10 | ₩34,801 | ₩34,814 | ₩34,533 | ₩34,573 | -0.66% | 6.5만 |
|---|
| 2026.06.09 | ₩34,707 | ₩34,814 | ₩34,613 | ₩34,727 | +0.06% | 4.4만 |
|---|
| 2026.06.08 | ₩34,801 | ₩34,801 | ₩34,613 | ₩34,707 | -0.27% | 3만 |
|---|
| 2026.06.05 | ₩34,774 | ₩34,868 | ₩34,626 | ₩34,680 | -0.27% | 4.4만 |
|---|
| 2026.06.04 | ₩34,935 | ₩34,964 | ₩34,734 | ₩34,801 | -0.38% | 3.3만 |
|---|
| 2026.06.03 | ₩34,962 | ₩34,962 | ₩34,667 | ₩34,855 | -0.31% | 4.9만 |
|---|
| 2026.06.02 | ₩34,761 | ₩34,975 | ₩34,667 | ₩34,975 | +0.62% | 4.8만 |
|---|
| 2026.06.01 | ₩34,640 | ₩34,881 | ₩34,606 | ₩34,841 | +0.58% | 5.5만 |
|---|
| 2026.05.29 | ₩35,284 | ₩35,431 | ₩35,217 | ₩35,217 | -0.19% | 6.5만 |
|---|
| 2026.05.28 | ₩35,284 | ₩35,311 | ₩35,190 | ₩35,284 | 0.00% | 3.9만 |
|---|
| 2026.05.27 | ₩35,217 | ₩35,304 | ₩35,130 | ₩35,284 | +0.19% | 4.7만 |
|---|
| 2026.05.26 | ₩35,176 | ₩35,176 | ₩35,012 | ₩35,136 | -0.11% | 2.9만 |
|---|
| 2026.05.22 | ₩35,163 | ₩35,163 | ₩34,948 | ₩35,083 | -0.23% | 3.3만 |
|---|
| 2026.05.21 | ₩35,096 | ₩35,136 | ₩34,828 | ₩35,109 | +0.04% | 8.9만 |
|---|
| 2026.05.20 | ₩35,150 | ₩35,217 | ₩34,942 | ₩35,217 | +0.19% | 3.1만 |
|---|
| 2026.05.19 | ₩35,324 | ₩35,324 | ₩34,935 | ₩35,083 | -0.68% | 12만 |
|---|
| 2026.05.18 | ₩35,646 | ₩35,669 | ₩35,337 | ₩35,431 | -0.60% | 4.9만 |
|---|
| 2026.05.15 | ₩35,659 | ₩35,753 | ₩35,391 | ₩35,431 | -0.64% | 3만 |
|---|
| 2026.05.14 | ₩35,901 | ₩36,048 | ₩35,753 | ₩35,794 | -0.30% | 4.4만 |
|---|
| 2026.05.13 | ₩35,861 | ₩36,022 | ₩35,820 | ₩35,901 | +0.11% | 3.9만 |
|---|
| 2026.05.12 | ₩35,981 | ₩36,048 | ₩35,820 | ₩35,901 | -0.22% | 3.8만 |
|---|
| 2026.05.11 | ₩35,928 | ₩36,035 | ₩35,794 | ₩35,981 | +0.15% | 4.1만 |
|---|
| 2026.05.08 | ₩35,914 | ₩35,941 | ₩35,753 | ₩35,914 | 0.00% | 1.6만 |
|---|
| 2026.05.07 | ₩35,847 | ₩35,913 | ₩35,552 | ₩35,820 | -0.07% | 1.8만 |
|---|
| 2026.05.06 | ₩35,686 | ₩35,861 | ₩35,619 | ₩35,767 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩35,619 | ₩35,792 | ₩35,552 | ₩35,592 | -0.08% | 3.1만 |
|---|
| 2026.05.04 | ₩35,753 | ₩35,780 | ₩35,566 | ₩35,619 | -0.38% | 2.4만 |
|---|
| 2026.05.01 | ₩35,566 | ₩35,820 | ₩35,544 | ₩35,713 | +0.41% | 1.8만 |
|---|
| 2026.04.30 | ₩35,458 | ₩35,807 | ₩35,378 | ₩35,673 | +0.61% | 7.8만 |
|---|
| 2026.04.29 | ₩35,512 | ₩35,566 | ₩35,324 | ₩35,378 | -0.38% | 3만 |
|---|
| 2026.04.28 | ₩35,552 | ₩35,619 | ₩35,297 | ₩35,405 | -0.42% | 1.9만 |
|---|
| 2026.04.27 | ₩35,539 | ₩35,619 | ₩35,418 | ₩35,485 | -0.15% | 3.3만 |
|---|
| 2026.04.24 | ₩35,498 | ₩35,646 | ₩35,429 | ₩35,445 | -0.15% | 3.1만 |
|---|
| 2026.04.23 | ₩35,512 | ₩35,633 | ₩35,418 | ₩35,431 | -0.23% | 2만 |
|---|
| 2026.04.22 | ₩35,324 | ₩35,470 | ₩35,150 | ₩35,431 | +0.30% | 1.5만 |
|---|
| 2026.04.21 | ₩35,364 | ₩35,485 | ₩35,176 | ₩35,176 | -0.53% | 2.7만 |
|---|
| 2026.04.20 | ₩35,364 | ₩35,566 | ₩35,270 | ₩35,378 | +0.04% | 4.7만 |
|---|
| 2026.04.17 | ₩35,418 | ₩35,586 | ₩35,325 | ₩35,364 | -0.15% | 3.4만 |
|---|
| 2026.04.16 | ₩35,592 | ₩35,727 | ₩35,297 | ₩35,297 | -0.83% | 4.2만 |
|---|
| 2026.04.15 | ₩35,552 | ₩35,847 | ₩35,552 | ₩35,655 | +0.29% | 4.9만 |
|---|
| 2026.04.14 | ₩35,083 | ₩35,552 | ₩35,083 | ₩35,485 | +1.15% | 4.6만 |
|---|
| 2026.04.13 | ₩34,895 | ₩35,324 | ₩34,895 | ₩35,042 | +0.42% | 9.8만 |
|---|
| 2026.04.10 | ₩34,975 | ₩35,083 | ₩34,928 | ₩34,948 | -0.08% | 3.5만 |
|---|
| 2026.04.09 | ₩34,787 | ₩34,962 | ₩34,747 | ₩34,948 | +0.46% | 8만 |
|---|
| 2026.04.08 | ₩34,975 | ₩34,975 | ₩34,761 | ₩34,774 | -0.58% | 0 |
|---|
| 2026.04.07 | ₩34,694 | ₩34,694 | ₩34,412 | ₩34,680 | -0.04% | 5.6만 |
|---|
| 2026.04.06 | ₩34,774 | ₩34,801 | ₩34,680 | ₩34,694 | -0.23% | 5.1만 |
|---|
| 2026.04.02 | ₩34,506 | ₩34,747 | ₩34,439 | ₩34,680 | +0.51% | 5.9만 |
|---|
| 2026.04.01 | ₩34,492 | ₩35,109 | ₩34,439 | ₩34,479 | -0.04% | 3.7만 |
|---|
| 2026.03.31 | ₩34,385 | ₩34,546 | ₩34,278 | ₩34,385 | 0.00% | 24.5만 |
|---|
| 2026.03.30 | ₩34,452 | ₩34,613 | ₩34,291 | ₩34,331 | -0.35% | 3만 |
|---|
| 2026.03.27 | ₩34,358 | ₩34,680 | ₩34,291 | ₩34,372 | +0.04% | 3.8만 |
|---|
| 2026.03.26 | ₩34,506 | ₩34,653 | ₩34,237 | ₩34,304 | -0.58% | 4.5만 |
|---|
| 2026.03.25 | ₩34,613 | ₩34,747 | ₩34,479 | ₩34,626 | +0.04% | 3.9만 |
|---|
| 2026.03.24 | ₩34,506 | ₩34,600 | ₩34,304 | ₩34,425 | -0.23% | 3.5만 |
|---|
| 2026.03.23 | ₩34,611 | ₩34,637 | ₩34,251 | ₩34,506 | -0.31% | 4.8만 |
|---|
| 2026.03.20 | ₩34,680 | ₩34,841 | ₩34,211 | ₩34,237 | -1.28% | 5.6만 |
|---|
| 2026.03.19 | ₩34,653 | ₩34,901 | ₩34,653 | ₩34,855 | +0.58% | 3.3만 |
|---|
| 2026.03.18 | ₩35,002 | ₩35,002 | ₩34,774 | ₩34,828 | -0.50% | 4.5만 |
|---|
| 2026.03.17 | ₩35,150 | ₩35,351 | ₩34,975 | ₩34,975 | -0.50% | 4.5만 |
|---|
| 2026.03.16 | ₩35,237 | ₩35,404 | ₩35,083 | ₩35,163 | -0.21% | 5.9만 |
|---|
| 2026.03.13 | ₩35,311 | ₩35,418 | ₩35,083 | ₩35,083 | -0.65% | 2.5만 |
|---|
| 2026.03.12 | ₩35,485 | ₩35,485 | ₩35,015 | ₩35,083 | -1.13% | 2.8만 |
|---|
| 2026.03.11 | ₩35,391 | ₩35,472 | ₩35,163 | ₩35,203 | -0.53% | 2.6만 |
|---|
| 2026.03.10 | ₩35,270 | ₩35,391 | ₩35,211 | ₩35,311 | +0.11% | 826 |
|---|
| 2026.03.09 | ₩35,270 | ₩35,391 | ₩35,211 | ₩35,311 | +0.11% | 1 |
|---|
| 2026.03.06 | ₩35,284 | ₩35,512 | ₩35,056 | ₩35,431 | +0.42% | 1 |
|---|
| 2026.03.05 | ₩35,418 | ₩35,485 | ₩35,311 | ₩35,337 | -0.23% | 1 |
|---|
| 2026.03.04 | ₩35,539 | ₩35,579 | ₩35,405 | ₩35,465 | -0.21% | 1 |
|---|
| 2026.03.03 | ₩35,472 | ₩35,512 | ₩35,297 | ₩35,512 | +0.11% | 1 |
|---|
| 2026.03.02 | ₩35,472 | ₩35,592 | ₩35,405 | ₩35,539 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩35,981 | ₩36,022 | ₩35,646 | ₩36,022 | +0.11% | 1 |
|---|
| 2026.02.26 | ₩36,049 | ₩36,102 | ₩35,995 | ₩36,035 | -0.04% | 3.4만 |
|---|
| 2026.02.25 | ₩36,075 | ₩36,097 | ₩35,968 | ₩36,049 | -0.07% | 1 |
|---|
| 2026.02.24 | ₩36,102 | ₩36,183 | ₩36,002 | ₩36,008 | -0.26% | 1 |
|---|
| 2026.02.23 | ₩36,142 | ₩36,263 | ₩36,089 | ₩36,089 | -0.15% | 1 |
|---|
| 2026.02.20 | ₩36,156 | ₩36,196 | ₩36,028 | ₩36,049 | -0.30% | 1.8만 |
|---|
| 2026.02.19 | ₩36,102 | ₩36,183 | ₩36,022 | ₩36,089 | -0.04% | 2.8만 |
|---|
| 2026.02.18 | ₩36,210 | ₩36,223 | ₩36,035 | ₩36,116 | -0.26% | 4.4만 |
|---|
| 2026.02.17 | ₩36,210 | ₩36,263 | ₩36,022 | ₩36,196 | -0.04% | 4.4만 |
|---|
| 2026.02.13 | ₩36,102 | ₩36,330 | ₩36,008 | ₩36,062 | -0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩36,183 | ₩36,256 | ₩36,008 | ₩36,008 | -0.48% | 4.1만 |
|---|
| 2026.02.11 | ₩36,169 | ₩36,223 | ₩36,075 | ₩36,142 | -0.07% | 3.2만 |
|---|
| 2026.02.10 | ₩36,210 | ₩36,223 | ₩36,062 | ₩36,089 | -0.33% | 3.9만 |
|---|
| 2026.02.09 | ₩36,062 | ₩36,223 | ₩35,995 | ₩36,142 | +0.22% | 6.1만 |
|---|
| 2026.02.06 | ₩36,116 | ₩36,116 | ₩35,928 | ₩35,995 | -0.33% | 2.2만 |
|---|
| 2026.02.05 | ₩36,049 | ₩36,092 | ₩35,928 | ₩36,075 | +0.07% | 6.3만 |
|---|
| 2026.02.04 | ₩35,955 | ₩36,116 | ₩35,807 | ₩36,062 | +0.30% | 4.8만 |
|---|
| 2026.02.03 | ₩36,075 | ₩36,089 | ₩35,794 | ₩35,941 | -0.37% | 4.7만 |
|---|
| 2026.02.02 | ₩36,075 | ₩36,129 | ₩35,955 | ₩36,035 | -0.11% | 4.7만 |
|---|
| 2026.01.30 | ₩35,941 | ₩36,129 | ₩35,861 | ₩36,049 | +0.30% | 13.1만 |
|---|
| 2026.01.29 | ₩35,901 | ₩35,955 | ₩35,834 | ₩35,888 | -0.04% | 2만 |
|---|
| 2026.01.28 | ₩35,941 | ₩35,981 | ₩35,753 | ₩35,901 | -0.11% | 4.3만 |
|---|
| 2026.01.27 | ₩35,981 | ₩35,981 | ₩35,834 | ₩35,901 | -0.22% | 2.7만 |
|---|
| 2026.01.26 | ₩36,022 | ₩36,049 | ₩35,914 | ₩35,914 | -0.30% | 2.8만 |
|---|
| 2026.01.23 | ₩36,089 | ₩36,089 | ₩35,888 | ₩35,968 | -0.33% | 4.4만 |
|---|
| 2026.01.22 | ₩36,022 | ₩36,075 | ₩35,914 | ₩35,995 | -0.07% | 6만 |
|---|
| 2026.01.21 | ₩35,673 | ₩36,156 | ₩35,579 | ₩36,008 | +0.94% | 15.3만 |
|---|
| 2026.01.20 | ₩35,498 | ₩35,780 | ₩35,498 | ₩35,606 | +0.30% | 9.3만 |
|---|
| 2026.01.16 | ₩35,727 | ₩35,727 | ₩35,512 | ₩35,606 | -0.34% | 5.1만 |
|---|
| 2026.01.15 | ₩35,727 | ₩35,806 | ₩35,606 | ₩35,673 | -0.15% | 3.6만 |
|---|
| 2026.01.14 | ₩35,646 | ₩35,674 | ₩35,512 | ₩35,606 | -0.11% | 2.5만 |
|---|
| 2026.01.13 | ₩35,700 | ₩35,700 | ₩35,592 | ₩35,592 | -0.30% | 3.1만 |
|---|
| 2026.01.12 | ₩35,633 | ₩35,700 | ₩35,522 | ₩35,606 | -0.08% | 3.6만 |
|---|
| 2026.01.09 | ₩35,753 | ₩35,807 | ₩35,525 | ₩35,673 | -0.23% | 3.8만 |
|---|
| 2026.01.08 | ₩35,820 | ₩35,888 | ₩35,673 | ₩35,673 | -0.41% | 1.9만 |
|---|
| 2026.01.07 | ₩35,888 | ₩35,888 | ₩35,713 | ₩35,794 | -0.26% | 3.1만 |
|---|
| 2026.01.06 | ₩35,834 | ₩35,834 | ₩35,659 | ₩35,807 | -0.07% | 3.6만 |
|---|
| 2026.01.05 | ₩35,646 | ₩36,008 | ₩35,619 | ₩35,767 | +0.34% | 3.9만 |
|---|
| 2026.01.02 | ₩35,686 | ₩35,847 | ₩35,525 | ₩35,713 | +0.08% | 3.5만 |
|---|
| 2025.12.31 | ₩35,901 | ₩35,901 | ₩35,566 | ₩35,619 | -0.78% | 6.7만 |
|---|
| 2025.12.30 | ₩35,807 | ₩35,941 | ₩35,633 | ₩35,807 | 0.00% | 3.5만 |
|---|
| 2025.12.29 | ₩35,727 | ₩35,928 | ₩35,646 | ₩35,740 | +0.04% | 4.1만 |
|---|
| 2025.12.26 | ₩35,948 | ₩36,048 | ₩35,727 | ₩35,727 | -0.62% | 5.1만 |
|---|
| 2025.12.24 | ₩35,861 | ₩36,049 | ₩35,847 | ₩35,874 | +0.04% | 1.9만 |
|---|
| 2025.12.23 | ₩36,008 | ₩36,024 | ₩35,861 | ₩35,861 | -0.41% | 5.8만 |
|---|
| 2025.12.22 | ₩35,941 | ₩36,075 | ₩35,834 | ₩35,941 | 0.00% | 8.4만 |
|---|
| 2025.12.19 | ₩35,807 | ₩35,941 | ₩35,713 | ₩35,941 | +0.37% | 3.6만 |
|---|
| 2025.12.18 | ₩35,552 | ₩35,807 | ₩35,512 | ₩35,807 | +0.72% | 4.3만 |
|---|
| 2025.12.17 | ₩35,606 | ₩35,673 | ₩35,498 | ₩35,552 | -0.15% | 6.9만 |
|---|
| 2025.12.16 | ₩35,297 | ₩35,606 | ₩35,231 | ₩35,606 | +0.87% | 4.6만 |
|---|
| 2025.12.15 | ₩35,418 | ₩35,539 | ₩35,231 | ₩35,351 | -0.19% | 4만 |
|---|
| 2025.12.12 | ₩35,297 | ₩35,552 | ₩35,284 | ₩35,297 | 0.00% | 3.5만 |
|---|
| 2025.12.11 | ₩35,324 | ₩35,539 | ₩35,311 | ₩35,431 | +0.30% | 1.9만 |
|---|
| 2025.12.10 | ₩35,418 | ₩35,539 | ₩35,217 | ₩35,311 | -0.30% | 4.2만 |
|---|
| 2025.12.09 | ₩35,472 | ₩35,552 | ₩35,377 | ₩35,431 | -0.11% | 3.1만 |
|---|
| 2025.12.08 | ₩35,458 | ₩35,525 | ₩35,174 | ₩35,391 | -0.19% | 2.6만 |
|---|
| 2025.12.05 | ₩35,270 | ₩35,458 | ₩35,270 | ₩35,405 | +0.38% | 3만 |
|---|
| 2025.12.04 | ₩35,311 | ₩35,405 | ₩35,136 | ₩35,337 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩35,150 | ₩35,418 | ₩35,150 | ₩35,311 | +0.46% | 5.1만 |
|---|
| 2025.12.02 | ₩35,337 | ₩35,431 | ₩35,083 | ₩35,150 | -0.53% | 6.7만 |
|---|
| 2025.12.01 | ₩35,270 | ₩35,270 | ₩35,042 | ₩35,190 | -0.23% | 2.7만 |
|---|
| 2025.11.28 | ₩35,914 | ₩35,941 | ₩35,740 | ₩35,740 | -0.49% | 2.3만 |
|---|
| 2025.11.26 | ₩35,981 | ₩36,049 | ₩35,874 | ₩35,914 | -0.19% | 2.2만 |
|---|
| 2025.11.25 | ₩35,928 | ₩35,952 | ₩35,499 | ₩35,928 | 0.00% | 2만 |
|---|
| 2025.11.24 | ₩35,619 | ₩35,901 | ₩35,552 | ₩35,847 | +0.64% | 1.7만 |
|---|
| 2025.11.21 | ₩35,458 | ₩35,700 | ₩35,329 | ₩35,619 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩35,498 | ₩35,619 | ₩35,284 | ₩35,351 | -0.42% | 3.1만 |
|---|
| 2025.11.19 | ₩35,539 | ₩35,713 | ₩34,881 | ₩35,431 | -0.30% | 7.4만 |
|---|
| 2025.11.18 | ₩35,539 | ₩35,633 | ₩35,338 | ₩35,633 | +0.26% | 3.2만 |
|---|
| 2025.11.17 | ₩35,579 | ₩35,613 | ₩35,297 | ₩35,498 | -0.23% | 3.3만 |
|---|
| 2025.11.14 | ₩35,606 | ₩35,753 | ₩35,391 | ₩35,498 | -0.30% | 2.1만 |
|---|
| 2025.11.13 | ₩35,753 | ₩35,780 | ₩35,512 | ₩35,512 | -0.68% | 2.1만 |
|---|
| 2025.11.12 | ₩35,861 | ₩35,914 | ₩35,767 | ₩35,767 | -0.26% | 1.4만 |
|---|
| 2025.11.11 | ₩35,847 | ₩35,927 | ₩35,713 | ₩35,767 | -0.22% | 9.6천 |
|---|
| 2025.11.10 | ₩35,901 | ₩36,008 | ₩35,646 | ₩35,767 | -0.37% | 4만 |
|---|
| 2025.11.07 | ₩35,847 | ₩35,847 | ₩35,579 | ₩35,794 | -0.15% | 2.1만 |
|---|
| 2025.11.06 | ₩35,619 | ₩35,847 | ₩35,552 | ₩35,847 | +0.64% | 3만 |
|---|
| 2025.11.05 | ₩35,646 | ₩35,726 | ₩35,512 | ₩35,552 | -0.26% | 3.3만 |
|---|
| 2025.11.04 | ₩35,525 | ₩35,837 | ₩35,485 | ₩35,592 | +0.19% | 2만 |
|---|
| 2025.11.03 | ₩35,606 | ₩35,843 | ₩35,552 | ₩35,673 | +0.19% | 2.1만 |
|---|
| 2025.10.31 | ₩36,022 | ₩36,022 | ₩35,552 | ₩35,686 | -0.93% | 9.6만 |
|---|
| 2025.10.30 | ₩35,941 | ₩36,129 | ₩35,808 | ₩35,901 | -0.11% | 2.9만 |
|---|
| 2025.10.29 | ₩36,102 | ₩36,129 | ₩35,834 | ₩35,901 | -0.56% | 7.5만 |
|---|
| 2025.10.28 | ₩36,142 | ₩36,198 | ₩35,901 | ₩36,089 | -0.15% | 11.1만 |
|---|
| 2025.10.27 | ₩36,196 | ₩36,210 | ₩35,995 | ₩36,142 | -0.15% | 2.1만 |
|---|
| 2025.10.24 | ₩35,941 | ₩36,129 | ₩35,888 | ₩36,129 | +0.52% | 2.3만 |
|---|
| 2025.10.23 | ₩35,834 | ₩35,955 | ₩35,727 | ₩35,753 | -0.22% | 2만 |
|---|
| 2025.10.22 | ₩35,834 | ₩35,964 | ₩35,713 | ₩35,767 | -0.19% | 2.4만 |
|---|
| 2025.10.21 | ₩35,847 | ₩36,115 | ₩35,686 | ₩35,901 | +0.15% | 2.6만 |
|---|
| 2025.10.20 | ₩35,861 | ₩36,142 | ₩35,740 | ₩35,820 | -0.11% | 3만 |
|---|
| 2025.10.17 | ₩35,941 | ₩36,035 | ₩35,606 | ₩35,646 | -0.82% | 3.5만 |
|---|
| 2025.10.16 | ₩36,240 | ₩36,240 | ₩35,715 | ₩35,794 | -1.23% | 3.3만 |
|---|
| 2025.10.15 | ₩36,277 | ₩36,357 | ₩36,116 | ₩36,257 | -0.05% | 1.6만 |
|---|
| 2025.10.14 | ₩36,169 | ₩36,223 | ₩36,002 | ₩36,163 | -0.02% | 2.1만 |
|---|
| 2025.10.13 | ₩36,156 | ₩36,223 | ₩35,968 | ₩36,116 | -0.11% | 1.4만 |
|---|
| 2025.10.10 | ₩36,196 | ₩36,357 | ₩35,944 | ₩36,022 | -0.48% | 3.9만 |
|---|
