시장 데이터를 불러오는 중
M&T Bank Corporation Depositary Shares each representing a 1/400th interest in a share of Perpetual 6.350% Non-Cumulative Preferred Stock, Series K · MTB-PK · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,453 | ₩29,701 | ₩28,883 | ₩28,977 | -1.62% | 7만 |
| 2026.10.08 | ₩29,339 | ₩29,339 | ₩28,829 | ₩29,245 | -0.32% | 5만 |
| 2026.10.07 | ₩29,258 | ₩29,446 | ₩28,829 | ₩29,446 | +0.64% | 6.6만 |
| 2026.10.06 | ₩29,594 | ₩29,996 | ₩29,285 | ₩29,379 | -0.72% | 3.9만 |
| 2026.10.05 | ₩29,607 | ₩30,063 | ₩29,580 | ₩29,728 | +0.41% | 3.1만 |
| 2026.10.02 | ₩29,701 | ₩29,990 | ₩29,312 | ₩29,714 | +0.05% | 6.6만 |
| 2026.10.01 | ₩29,312 | ₩29,875 | ₩28,963 | ₩29,433 | +0.41% | 29.8만 |
| 2026.09.30 | ₩30,358 | ₩30,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,272 |
| ₩29,312 |
| -3.45% |
| 14만 |
| 2026.09.29 | ₩30,532 | ₩30,841 | ₩29,943 | ₩30,224 | -1.01% | 4.6만 |
|---|
| 2026.09.28 | ₩30,559 | ₩30,599 | ₩30,184 | ₩30,251 | -1.01% | 3.4만 |
|---|
| 2026.09.25 | ₩30,693 | ₩30,740 | ₩30,371 | ₩30,438 | -0.83% | 4만 |
|---|
| 2026.09.24 | ₩30,854 | ₩31,109 | ₩30,465 | ₩30,505 | -1.13% | 6.2만 |
|---|
| 2026.09.23 | ₩31,364 | ₩31,364 | ₩30,841 | ₩30,975 | -1.24% | 4.2만 |
|---|
| 2026.09.22 | ₩31,712 | ₩31,712 | ₩31,243 | ₩31,377 | -1.06% | 2.2만 |
|---|
| 2026.09.21 | ₩31,605 | ₩31,766 | ₩31,511 | ₩31,618 | +0.04% | 2.1만 |
|---|
| 2026.09.18 | ₩31,712 | ₩31,712 | ₩31,511 | ₩31,605 | -0.34% | 1.1만 |
|---|
| 2026.09.17 | ₩31,820 | ₩31,873 | ₩31,605 | ₩31,766 | -0.17% | 10.1만 |
|---|
| 2026.09.16 | ₩31,163 | ₩31,887 | ₩30,774 | ₩31,699 | +1.72% | 12.3만 |
|---|
| 2026.09.15 | ₩31,243 | ₩31,243 | ₩30,653 | ₩30,988 | -0.82% | 7.9만 |
|---|
| 2026.09.14 | ₩31,216 | ₩31,632 | ₩31,149 | ₩31,243 | +0.09% | 7.9만 |
|---|
| 2026.09.11 | ₩30,693 | ₩31,551 | ₩30,546 | ₩31,283 | +1.92% | 8.3만 |
|---|
| 2026.09.10 | ₩31,230 | ₩31,766 | ₩30,318 | ₩30,559 | -2.15% | 3.8만 |
|---|
| 2026.09.09 | ₩31,685 | ₩31,810 | ₩30,921 | ₩31,203 | -1.52% | 3.6만 |
|---|
| 2026.09.08 | ₩31,833 | ₩31,913 | ₩31,538 | ₩31,538 | -0.93% | 6.4만 |
|---|
| 2026.09.04 | ₩31,900 | ₩31,900 | ₩31,714 | ₩31,833 | -0.21% | 2.2만 |
|---|
| 2026.09.03 | ₩31,820 | ₩31,913 | ₩31,712 | ₩31,873 | +0.17% | 2.3만 |
|---|
| 2026.09.02 | ₩31,873 | ₩31,873 | ₩31,659 | ₩31,679 | -0.61% | 1.6만 |
|---|
| 2026.09.01 | ₩32,034 | ₩32,034 | ₩31,659 | ₩31,766 | -0.84% | 1.5만 |
|---|
| 2026.08.31 | ₩32,503 | ₩32,650 | ₩32,182 | ₩32,503 | 0.00% | 2.9만 |
|---|
| 2026.08.28 | ₩32,519 | ₩32,663 | ₩32,517 | ₩32,611 | +0.28% | 1.1만 |
|---|
| 2026.08.27 | ₩32,611 | ₩32,664 | ₩32,550 | ₩32,664 | +0.16% | 2.9만 |
|---|
| 2026.08.26 | ₩32,584 | ₩32,624 | ₩32,463 | ₩32,517 | -0.21% | 3.3만 |
|---|
| 2026.08.25 | ₩32,678 | ₩32,691 | ₩32,275 | ₩32,584 | -0.29% | 9.1천 |
|---|
| 2026.08.24 | ₩32,048 | ₩32,423 | ₩31,846 | ₩32,423 | +1.17% | 3.3만 |
|---|
| 2026.08.21 | ₩32,048 | ₩32,256 | ₩32,048 | ₩32,061 | +0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩32,182 | ₩32,289 | ₩31,980 | ₩32,182 | 0.00% | 2만 |
|---|
| 2026.08.19 | ₩32,369 | ₩32,557 | ₩31,945 | ₩32,343 | -0.08% | 6.5만 |
|---|
| 2026.08.18 | ₩31,887 | ₩32,383 | ₩31,779 | ₩32,262 | +1.18% | 3.8만 |
|---|
| 2026.08.17 | ₩32,088 | ₩32,094 | ₩31,893 | ₩31,913 | -0.54% | 5.4만 |
|---|
| 2026.08.14 | ₩32,019 | ₩32,088 | ₩31,927 | ₩32,074 | +0.17% | 1.8만 |
|---|
| 2026.08.13 | ₩31,920 | ₩32,115 | ₩31,920 | ₩32,074 | +0.48% | 2.2만 |
|---|
| 2026.08.12 | ₩31,860 | ₩32,007 | ₩31,816 | ₩31,994 | +0.42% | 2.4만 |
|---|
| 2026.08.11 | ₩31,954 | ₩32,008 | ₩31,793 | ₩31,840 | -0.36% | 2.1만 |
|---|
| 2026.08.10 | ₩32,061 | ₩32,101 | ₩31,913 | ₩31,954 | -0.33% | 1.8만 |
|---|
| 2026.08.07 | ₩32,014 | ₩32,021 | ₩31,900 | ₩31,954 | -0.19% | 1.1만 |
|---|
| 2026.08.06 | ₩32,132 | ₩32,155 | ₩31,967 | ₩31,987 | -0.45% | 1.7만 |
|---|
| 2026.08.05 | ₩32,182 | ₩32,182 | ₩31,954 | ₩32,048 | -0.42% | 2.1만 |
|---|
| 2026.08.04 | ₩32,168 | ₩32,182 | ₩31,940 | ₩32,182 | +0.04% | 4.3만 |
|---|
| 2026.08.03 | ₩32,155 | ₩32,172 | ₩31,900 | ₩32,074 | -0.25% | 2.9만 |
|---|
| 2026.07.31 | ₩31,913 | ₩32,059 | ₩31,860 | ₩32,034 | +0.38% | 5.4만 |
|---|
| 2026.07.30 | ₩31,822 | ₩32,034 | ₩31,820 | ₩31,980 | +0.50% | 4.5만 |
|---|
| 2026.07.29 | ₩32,074 | ₩32,101 | ₩31,793 | ₩31,793 | -0.88% | 2.6만 |
|---|
| 2026.07.28 | ₩32,188 | ₩32,262 | ₩31,994 | ₩31,994 | -0.60% | 5.8만 |
|---|
| 2026.07.27 | ₩32,302 | ₩32,316 | ₩32,128 | ₩32,208 | -0.29% | 2.3만 |
|---|
| 2026.07.24 | ₩32,235 | ₩32,235 | ₩32,115 | ₩32,182 | -0.17% | 1.9만 |
|---|
| 2026.07.23 | ₩32,369 | ₩32,369 | ₩32,074 | ₩32,074 | -0.91% | 3.1만 |
|---|
| 2026.07.22 | ₩32,477 | ₩32,544 | ₩32,356 | ₩32,396 | -0.25% | 1.9만 |
|---|
| 2026.07.21 | ₩32,557 | ₩32,584 | ₩32,450 | ₩32,450 | -0.33% | 1.9만 |
|---|
| 2026.07.20 | ₩32,678 | ₩32,678 | ₩32,503 | ₩32,530 | -0.45% | 11.2만 |
|---|
| 2026.07.17 | ₩32,658 | ₩32,705 | ₩32,503 | ₩32,597 | -0.18% | 3.5만 |
|---|
| 2026.07.16 | ₩32,973 | ₩32,973 | ₩32,624 | ₩32,698 | -0.83% | 11.9만 |
|---|
| 2026.07.15 | ₩33,026 | ₩33,029 | ₩32,850 | ₩32,993 | -0.10% | 6.5천 |
|---|
| 2026.07.14 | ₩32,986 | ₩33,053 | ₩32,812 | ₩32,906 | -0.24% | 1.7만 |
|---|
| 2026.07.13 | ₩32,906 | ₩33,013 | ₩32,691 | ₩32,899 | -0.02% | 3.3만 |
|---|
| 2026.07.10 | ₩33,020 | ₩33,040 | ₩32,839 | ₩32,906 | -0.35% | 2.3만 |
|---|
| 2026.07.09 | ₩32,725 | ₩33,120 | ₩32,725 | ₩32,946 | +0.68% | 3.6만 |
|---|
| 2026.07.08 | ₩32,812 | ₩32,852 | ₩32,503 | ₩32,718 | -0.29% | 2.6만 |
|---|
| 2026.07.07 | ₩32,839 | ₩32,909 | ₩32,738 | ₩32,738 | -0.31% | 1.3만 |
|---|
| 2026.07.06 | ₩32,812 | ₩32,946 | ₩32,584 | ₩32,919 | +0.33% | 2.1만 |
|---|
| 2026.07.02 | ₩32,812 | ₩32,986 | ₩32,758 | ₩32,845 | +0.10% | 7.3천 |
|---|
| 2026.07.01 | ₩32,865 | ₩33,026 | ₩32,663 | ₩32,745 | -0.37% | 2.6만 |
|---|
| 2026.06.30 | ₩32,959 | ₩32,959 | ₩32,530 | ₩32,839 | -0.37% | 13.2만 |
|---|
| 2026.06.29 | ₩32,906 | ₩32,906 | ₩32,745 | ₩32,785 | -0.37% | 2.7만 |
|---|
| 2026.06.26 | ₩32,705 | ₩32,798 | ₩32,570 | ₩32,772 | +0.21% | 3.1만 |
|---|
| 2026.06.25 | ₩32,865 | ₩33,012 | ₩32,597 | ₩32,597 | -0.82% | 3.1만 |
|---|
| 2026.06.24 | ₩33,040 | ₩33,051 | ₩32,852 | ₩32,865 | -0.53% | 2.9만 |
|---|
| 2026.06.23 | ₩32,986 | ₩33,053 | ₩32,919 | ₩32,919 | -0.20% | 3.7만 |
|---|
| 2026.06.22 | ₩33,295 | ₩33,295 | ₩33,013 | ₩33,040 | -0.77% | 2.4만 |
|---|
| 2026.06.18 | ₩33,147 | ₩33,308 | ₩33,147 | ₩33,268 | +0.36% | 1.1만 |
|---|
| 2026.06.17 | ₩33,134 | ₩33,214 | ₩33,000 | ₩33,053 | -0.24% | 9.8천 |
|---|
| 2026.06.16 | ₩33,053 | ₩33,093 | ₩32,986 | ₩33,046 | -0.02% | 9.2천 |
|---|
| 2026.06.15 | ₩32,785 | ₩33,080 | ₩32,737 | ₩33,080 | +0.90% | 1.9만 |
|---|
| 2026.06.12 | ₩32,798 | ₩32,808 | ₩32,705 | ₩32,718 | -0.25% | 1.2만 |
|---|
| 2026.06.11 | ₩32,691 | ₩32,785 | ₩32,611 | ₩32,664 | -0.08% | 2.9만 |
|---|
| 2026.06.10 | ₩32,584 | ₩32,745 | ₩32,584 | ₩32,597 | +0.04% | 3.1만 |
|---|
| 2026.06.09 | ₩32,933 | ₩32,933 | ₩32,612 | ₩32,651 | -0.86% | 8.5만 |
|---|
| 2026.06.08 | ₩32,919 | ₩33,060 | ₩32,785 | ₩32,865 | -0.16% | 2만 |
|---|
| 2026.06.05 | ₩33,040 | ₩33,228 | ₩32,798 | ₩32,859 | -0.55% | 1.9만 |
|---|
| 2026.06.04 | ₩33,174 | ₩33,174 | ₩33,013 | ₩33,040 | -0.40% | 9천 |
|---|
| 2026.06.03 | ₩33,120 | ₩33,147 | ₩32,933 | ₩33,134 | +0.04% | 1.6만 |
|---|
| 2026.06.02 | ₩33,160 | ₩33,234 | ₩33,040 | ₩33,134 | -0.08% | 3.8만 |
|---|
| 2026.06.01 | ₩33,080 | ₩33,187 | ₩33,040 | ₩33,187 | +0.32% | 2.5만 |
|---|
| 2026.05.29 | ₩33,764 | ₩33,764 | ₩33,590 | ₩33,590 | -0.52% | 4.4만 |
|---|
| 2026.05.28 | ₩33,590 | ₩33,750 | ₩33,523 | ₩33,750 | +0.48% | 1.4만 |
|---|
| 2026.05.27 | ₩33,509 | ₩33,603 | ₩33,429 | ₩33,529 | +0.06% | 2.8만 |
|---|
| 2026.05.26 | ₩33,455 | ₩33,469 | ₩33,321 | ₩33,395 | -0.18% | 1.6만 |
|---|
| 2026.05.22 | ₩33,348 | ₩33,375 | ₩33,201 | ₩33,348 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩33,362 | ₩33,375 | ₩33,160 | ₩33,261 | -0.30% | 1.3만 |
|---|
| 2026.05.20 | ₩33,160 | ₩33,356 | ₩33,000 | ₩33,295 | +0.40% | 3.3만 |
|---|
| 2026.05.19 | ₩33,241 | ₩33,254 | ₩33,093 | ₩33,147 | -0.28% | 1.9만 |
|---|
| 2026.05.18 | ₩33,549 | ₩33,549 | ₩33,228 | ₩33,241 | -0.92% | 3.8만 |
|---|
| 2026.05.15 | ₩33,576 | ₩33,630 | ₩33,321 | ₩33,402 | -0.52% | 3.3만 |
|---|
| 2026.05.14 | ₩33,576 | ₩33,697 | ₩33,509 | ₩33,630 | +0.16% | 1.9만 |
|---|
| 2026.05.13 | ₩33,590 | ₩33,590 | ₩33,509 | ₩33,569 | -0.06% | 11.3만 |
|---|
| 2026.05.12 | ₩33,657 | ₩33,657 | ₩33,469 | ₩33,590 | -0.20% | 1.4만 |
|---|
| 2026.05.11 | ₩33,683 | ₩33,683 | ₩33,555 | ₩33,630 | -0.16% | 1.3만 |
|---|
| 2026.05.08 | ₩33,603 | ₩33,677 | ₩33,536 | ₩33,603 | 0.00% | 1.7만 |
|---|
| 2026.05.07 | ₩33,603 | ₩33,603 | ₩33,482 | ₩33,576 | -0.08% | 1.3만 |
|---|
| 2026.05.06 | ₩33,455 | ₩33,576 | ₩33,455 | ₩33,576 | +0.36% | 7.9만 |
|---|
| 2026.05.05 | ₩33,429 | ₩33,563 | ₩33,321 | ₩33,362 | -0.20% | 4.9만 |
|---|
| 2026.05.04 | ₩33,523 | ₩33,683 | ₩33,455 | ₩33,482 | -0.12% | 2.7만 |
|---|
| 2026.05.01 | ₩33,536 | ₩33,683 | ₩33,429 | ₩33,549 | +0.04% | 3.7만 |
|---|
| 2026.04.30 | ₩33,643 | ₩33,670 | ₩33,536 | ₩33,616 | -0.08% | 7.3만 |
|---|
| 2026.04.29 | ₩33,657 | ₩33,697 | ₩33,523 | ₩33,536 | -0.36% | 7.2만 |
|---|
| 2026.04.28 | ₩33,710 | ₩33,710 | ₩33,590 | ₩33,603 | -0.32% | 9천 |
|---|
| 2026.04.27 | ₩33,750 | ₩33,764 | ₩33,650 | ₩33,710 | -0.12% | 1.3만 |
|---|
| 2026.04.24 | ₩33,683 | ₩33,710 | ₩33,622 | ₩33,683 | 0.00% | 1.1만 |
|---|
| 2026.04.23 | ₩33,777 | ₩33,791 | ₩33,590 | ₩33,603 | -0.52% | 1.8만 |
|---|
| 2026.04.22 | ₩33,858 | ₩33,925 | ₩33,697 | ₩33,710 | -0.44% | 4.8만 |
|---|
| 2026.04.21 | ₩33,885 | ₩33,885 | ₩33,737 | ₩33,871 | -0.04% | 1.6만 |
|---|
| 2026.04.20 | ₩33,858 | ₩33,911 | ₩33,683 | ₩33,858 | 0.00% | 1.3만 |
|---|
| 2026.04.17 | ₩33,831 | ₩33,965 | ₩33,724 | ₩33,724 | -0.32% | 2.1만 |
|---|
| 2026.04.16 | ₩33,713 | ₩33,978 | ₩33,683 | ₩33,683 | -0.09% | 1.9만 |
|---|
| 2026.04.15 | ₩33,978 | ₩33,992 | ₩33,791 | ₩33,817 | -0.47% | 3만 |
|---|
| 2026.04.14 | ₩33,630 | ₩33,885 | ₩33,630 | ₩33,764 | +0.40% | 3.4만 |
|---|
| 2026.04.13 | ₩33,724 | ₩33,764 | ₩33,590 | ₩33,643 | -0.24% | 2.5만 |
|---|
| 2026.04.10 | ₩33,911 | ₩33,911 | ₩33,683 | ₩33,683 | -0.67% | 2만 |
|---|
| 2026.04.09 | ₩33,791 | ₩34,029 | ₩33,710 | ₩33,858 | +0.20% | 1.6만 |
|---|
| 2026.04.08 | ₩33,697 | ₩33,840 | ₩33,616 | ₩33,777 | +0.24% | 0 |
|---|
| 2026.04.07 | ₩33,683 | ₩33,750 | ₩33,549 | ₩33,657 | -0.08% | 2.8만 |
|---|
| 2026.04.06 | ₩33,670 | ₩33,764 | ₩33,616 | ₩33,670 | 0.00% | 3.7만 |
|---|
| 2026.04.02 | ₩33,549 | ₩33,764 | ₩33,549 | ₩33,657 | +0.32% | 2.3만 |
|---|
| 2026.04.01 | ₩33,590 | ₩33,730 | ₩33,429 | ₩33,643 | +0.16% | 5.7만 |
|---|
| 2026.03.31 | ₩33,321 | ₩33,657 | ₩33,187 | ₩33,630 | +0.93% | 47.2만 |
|---|
| 2026.03.30 | ₩33,308 | ₩33,429 | ₩33,174 | ₩33,187 | -0.36% | 4.1만 |
|---|
| 2026.03.27 | ₩33,147 | ₩33,308 | ₩33,080 | ₩33,147 | 0.00% | 3.4만 |
|---|
| 2026.03.26 | ₩33,442 | ₩33,442 | ₩33,187 | ₩33,241 | -0.60% | 3.2만 |
|---|
| 2026.03.25 | ₩33,254 | ₩33,616 | ₩33,254 | ₩33,482 | +0.69% | 5.1만 |
|---|
| 2026.03.24 | ₩33,241 | ₩33,496 | ₩33,053 | ₩33,335 | +0.28% | 6.1만 |
|---|
| 2026.03.23 | ₩33,388 | ₩33,523 | ₩33,281 | ₩33,335 | -0.16% | 4.7만 |
|---|
| 2026.03.20 | ₩33,254 | ₩33,388 | ₩33,120 | ₩33,228 | -0.08% | 7.6만 |
|---|
| 2026.03.19 | ₩33,335 | ₩33,348 | ₩33,134 | ₩33,295 | -0.12% | 3.3만 |
|---|
| 2026.03.18 | ₩33,281 | ₩33,442 | ₩33,160 | ₩33,281 | 0.00% | 4.3만 |
|---|
| 2026.03.17 | ₩33,697 | ₩33,697 | ₩33,362 | ₩33,455 | -0.72% | 2.1만 |
|---|
| 2026.03.16 | ₩33,709 | ₩33,709 | ₩33,362 | ₩33,362 | -1.03% | 3.1만 |
|---|
| 2026.03.13 | ₩33,590 | ₩33,630 | ₩33,415 | ₩33,455 | -0.40% | 2.7만 |
|---|
| 2026.03.12 | ₩33,616 | ₩33,724 | ₩33,523 | ₩33,590 | -0.08% | 3.5만 |
|---|
| 2026.03.11 | ₩33,657 | ₩33,777 | ₩33,657 | ₩33,670 | +0.04% | 2.5만 |
|---|
| 2026.03.10 | ₩33,750 | ₩33,791 | ₩33,684 | ₩33,744 | -0.02% | 2.4만 |
|---|
| 2026.03.09 | ₩33,724 | ₩33,844 | ₩33,523 | ₩33,643 | -0.24% | 1.4만 |
|---|
| 2026.03.06 | ₩33,616 | ₩33,952 | ₩33,616 | ₩33,777 | +0.48% | 8.5천 |
|---|
| 2026.03.05 | ₩33,482 | ₩33,750 | ₩33,395 | ₩33,737 | +0.76% | 4.1천 |
|---|
| 2026.03.04 | ₩33,402 | ₩33,482 | ₩33,295 | ₩33,482 | +0.24% | 3.6천 |
|---|
| 2026.03.03 | ₩33,335 | ₩33,429 | ₩33,268 | ₩33,321 | -0.04% | 3.3만 |
|---|
| 2026.03.02 | ₩33,268 | ₩33,482 | ₩33,268 | ₩33,429 | +0.48% | 1.6만 |
|---|
| 2026.02.27 | ₩34,032 | ₩34,032 | ₩33,670 | ₩33,791 | -0.71% | 9만 |
|---|
| 2026.02.26 | ₩34,072 | ₩34,126 | ₩33,925 | ₩34,022 | -0.15% | 24.1만 |
|---|
| 2026.02.25 | ₩34,072 | ₩34,193 | ₩33,898 | ₩33,925 | -0.43% | 2.7만 |
|---|
| 2026.02.24 | ₩34,059 | ₩34,153 | ₩33,979 | ₩34,059 | 0.00% | 5.9천 |
|---|
| 2026.02.23 | ₩34,193 | ₩34,193 | ₩33,978 | ₩33,978 | -0.63% | 1.4만 |
|---|
| 2026.02.20 | ₩34,126 | ₩34,260 | ₩34,072 | ₩34,112 | -0.04% | 13.5만 |
|---|
| 2026.02.19 | ₩34,180 | ₩34,313 | ₩34,126 | ₩34,193 | +0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩34,287 | ₩34,287 | ₩34,139 | ₩34,149 | -0.40% | 4.3만 |
|---|
| 2026.02.17 | ₩33,992 | ₩34,247 | ₩33,992 | ₩34,112 | +0.36% | 3만 |
|---|
| 2026.02.13 | ₩34,139 | ₩34,206 | ₩33,938 | ₩34,019 | -0.35% | 1.9만 |
|---|
| 2026.02.12 | ₩34,045 | ₩34,126 | ₩33,925 | ₩33,938 | -0.32% | 2.8만 |
|---|
| 2026.02.11 | ₩34,032 | ₩34,106 | ₩33,978 | ₩34,019 | -0.04% | 1.3만 |
|---|
| 2026.02.10 | ₩34,045 | ₩34,139 | ₩33,965 | ₩33,965 | -0.24% | 9천 |
|---|
| 2026.02.09 | ₩33,925 | ₩34,059 | ₩33,864 | ₩33,965 | +0.12% | 2.8만 |
|---|
| 2026.02.06 | ₩33,858 | ₩34,019 | ₩33,817 | ₩33,831 | -0.08% | 3.1만 |
|---|
| 2026.02.05 | ₩33,844 | ₩33,898 | ₩33,777 | ₩33,831 | -0.04% | 4만 |
|---|
| 2026.02.04 | ₩33,952 | ₩33,952 | ₩33,683 | ₩33,724 | -0.67% | 3.1만 |
|---|
| 2026.02.03 | ₩34,045 | ₩34,045 | ₩33,871 | ₩33,898 | -0.43% | 1.8만 |
|---|
| 2026.02.02 | ₩34,112 | ₩34,112 | ₩33,860 | ₩33,938 | -0.51% | 2.8만 |
|---|
| 2026.01.30 | ₩33,844 | ₩34,220 | ₩33,844 | ₩34,099 | +0.75% | 14.7만 |
|---|
| 2026.01.29 | ₩33,817 | ₩33,831 | ₩33,724 | ₩33,791 | -0.08% | 3.1만 |
|---|
| 2026.01.28 | ₩33,911 | ₩33,978 | ₩33,683 | ₩33,764 | -0.43% | 5.9만 |
|---|
| 2026.01.27 | ₩33,952 | ₩34,260 | ₩33,764 | ₩33,831 | -0.36% | 8.4만 |
|---|
| 2026.01.26 | ₩34,133 | ₩34,139 | ₩33,946 | ₩33,952 | -0.53% | 2.8만 |
|---|
| 2026.01.23 | ₩33,871 | ₩33,965 | ₩33,844 | ₩33,885 | +0.04% | 4.2만 |
|---|
| 2026.01.22 | ₩34,045 | ₩34,045 | ₩33,804 | ₩33,885 | -0.47% | 3.3만 |
|---|
| 2026.01.21 | ₩34,126 | ₩34,126 | ₩33,683 | ₩33,871 | -0.75% | 6.7만 |
|---|
| 2026.01.20 | ₩33,952 | ₩33,952 | ₩33,724 | ₩33,791 | -0.47% | 1.8만 |
|---|
| 2026.01.16 | ₩33,885 | ₩33,992 | ₩33,858 | ₩33,911 | +0.08% | 6만 |
|---|
| 2026.01.15 | ₩33,952 | ₩34,032 | ₩33,878 | ₩33,911 | -0.12% | 4만 |
|---|
| 2026.01.14 | ₩33,858 | ₩33,978 | ₩33,831 | ₩33,925 | +0.20% | 6.7만 |
|---|
| 2026.01.13 | ₩33,938 | ₩34,287 | ₩33,777 | ₩33,925 | -0.04% | 6.1만 |
|---|
| 2026.01.12 | ₩33,992 | ₩34,193 | ₩33,925 | ₩34,066 | +0.22% | 4만 |
|---|
| 2026.01.09 | ₩34,128 | ₩34,193 | ₩34,019 | ₩34,059 | -0.20% | 8만 |
|---|
| 2026.01.08 | ₩34,072 | ₩34,233 | ₩34,072 | ₩34,126 | +0.16% | 3.5만 |
|---|
| 2026.01.07 | ₩34,381 | ₩34,381 | ₩34,086 | ₩34,180 | -0.58% | 8.4만 |
|---|
| 2026.01.06 | ₩34,367 | ₩34,430 | ₩34,260 | ₩34,300 | -0.20% | 2.5만 |
|---|
| 2026.01.05 | ₩34,354 | ₩34,369 | ₩34,206 | ₩34,340 | -0.04% | 8.1만 |
|---|
| 2026.01.02 | ₩34,509 | ₩34,515 | ₩34,287 | ₩34,354 | -0.45% | 2.7만 |
|---|
| 2025.12.31 | ₩34,233 | ₩34,515 | ₩33,992 | ₩34,407 | +0.51% | 162.5만 |
|---|
| 2025.12.30 | ₩34,260 | ₩34,287 | ₩33,992 | ₩34,180 | -0.23% | 5.7만 |
|---|
| 2025.12.29 | ₩34,126 | ₩34,233 | ₩34,099 | ₩34,126 | 0.00% | 6.9만 |
|---|
| 2025.12.26 | ₩33,972 | ₩34,153 | ₩33,972 | ₩34,112 | +0.41% | 6.8만 |
|---|
| 2025.12.24 | ₩33,877 | ₩34,032 | ₩33,872 | ₩34,019 | +0.42% | 2.7만 |
|---|
| 2025.12.23 | ₩33,858 | ₩33,992 | ₩33,858 | ₩33,871 | +0.04% | 7.2만 |
|---|
| 2025.12.22 | ₩33,925 | ₩34,019 | ₩33,750 | ₩33,858 | -0.20% | 9.3만 |
|---|
| 2025.12.19 | ₩33,965 | ₩34,045 | ₩33,791 | ₩34,019 | +0.16% | 7.9만 |
|---|
| 2025.12.18 | ₩34,019 | ₩34,019 | ₩33,844 | ₩33,978 | -0.12% | 8만 |
|---|
| 2025.12.17 | ₩33,858 | ₩33,858 | ₩33,764 | ₩33,844 | -0.04% | 7.1만 |
|---|
| 2025.12.16 | ₩33,791 | ₩33,858 | ₩33,697 | ₩33,858 | +0.20% | 16.4만 |
|---|
| 2025.12.15 | ₩33,817 | ₩33,952 | ₩33,724 | ₩33,791 | -0.08% | 6.3만 |
|---|
| 2025.12.12 | ₩33,804 | ₩33,883 | ₩33,737 | ₩33,817 | +0.04% | 9.7만 |
|---|
| 2025.12.11 | ₩34,019 | ₩34,019 | ₩33,710 | ₩33,817 | -0.59% | 7.3만 |
|---|
| 2025.12.10 | ₩34,072 | ₩34,072 | ₩33,737 | ₩33,777 | -0.87% | 12.8만 |
|---|
| 2025.12.09 | ₩33,683 | ₩33,817 | ₩33,683 | ₩33,737 | +0.16% | 7.9만 |
|---|
| 2025.12.08 | ₩33,858 | ₩33,864 | ₩33,737 | ₩33,777 | -0.24% | 17.7만 |
|---|
| 2025.12.05 | ₩33,817 | ₩33,817 | ₩33,737 | ₩33,777 | -0.12% | 7.4만 |
|---|
| 2025.12.04 | ₩33,764 | ₩33,898 | ₩33,670 | ₩33,777 | +0.04% | 9.3만 |
|---|
| 2025.12.03 | ₩33,657 | ₩33,885 | ₩33,630 | ₩33,764 | +0.32% | 9.2만 |
|---|
| 2025.12.02 | ₩33,442 | ₩33,683 | ₩33,415 | ₩33,603 | +0.48% | 7만 |
|---|
| 2025.12.01 | ₩33,415 | ₩33,455 | ₩33,281 | ₩33,431 | +0.05% | 3.8만 |
|---|
| 2025.11.28 | ₩33,683 | ₩33,697 | ₩33,603 | ₩33,683 | 0.00% | 102.6만 |
|---|
| 2025.11.26 | ₩33,657 | ₩33,697 | ₩33,576 | ₩33,643 | -0.04% | 12.9만 |
|---|
| 2025.11.25 | ₩33,576 | ₩33,684 | ₩33,509 | ₩33,630 | +0.16% | 8.6만 |
|---|
| 2025.11.24 | ₩33,643 | ₩33,683 | ₩33,523 | ₩33,523 | -0.36% | 12만 |
|---|
| 2025.11.21 | ₩33,523 | ₩33,616 | ₩33,519 | ₩33,536 | +0.04% | 15.2만 |
|---|
| 2025.11.20 | ₩33,590 | ₩33,697 | ₩33,388 | ₩33,590 | 0.00% | 6.5만 |
|---|
| 2025.11.19 | ₩33,616 | ₩33,616 | ₩33,509 | ₩33,590 | -0.08% | 10.6만 |
|---|
| 2025.11.18 | ₩33,563 | ₩33,643 | ₩33,455 | ₩33,549 | -0.04% | 17.1만 |
|---|
| 2025.11.17 | ₩33,590 | ₩33,616 | ₩33,455 | ₩33,455 | -0.40% | 13.3만 |
|---|
| 2025.11.14 | ₩33,335 | ₩33,616 | ₩33,321 | ₩33,596 | +0.78% | 24.5만 |
|---|
| 2025.11.13 | ₩33,536 | ₩33,576 | ₩33,496 | ₩33,509 | -0.08% | 8.8만 |
|---|
| 2025.11.12 | ₩33,616 | ₩33,616 | ₩33,509 | ₩33,563 | -0.16% | 12.7만 |
|---|
| 2025.11.11 | ₩33,415 | ₩33,657 | ₩33,402 | ₩33,616 | +0.60% | 16.7만 |
|---|
| 2025.11.10 | ₩33,362 | ₩33,415 | ₩33,281 | ₩33,415 | +0.16% | 28.8만 |
|---|
| 2025.11.07 | ₩33,388 | ₩33,388 | ₩33,134 | ₩33,335 | -0.16% | 19.7만 |
|---|
