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 | ₩29,349 | ₩29,596 | ₩28,781 | ₩28,875 | -1.62% | 7만 |
| 2026.10.08 | ₩29,236 | ₩29,236 | ₩28,728 | ₩29,142 | -0.32% | 5만 |
| 2026.10.07 | ₩29,155 | ₩29,343 | ₩28,728 | ₩29,343 | +0.64% | 6.6만 |
| 2026.10.06 | ₩29,489 | ₩29,890 | ₩29,182 | ₩29,276 | -0.72% | 3.9만 |
| 2026.10.05 | ₩29,503 | ₩29,957 | ₩29,476 | ₩29,623 | +0.41% | 3.1만 |
| 2026.10.02 | ₩29,596 | ₩29,884 | ₩29,209 | ₩29,610 | +0.05% | 6.6만 |
| 2026.10.01 | ₩29,209 | ₩29,770 | ₩28,861 | ₩29,329 | +0.41% | 29.8만 |
| 2026.09.30 | ₩30,251 | ₩30,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,209 |
| -3.45% |
| 14만 |
| 2026.09.29 | ₩30,425 | ₩30,732 | ₩29,838 | ₩30,117 | -1.01% | 4.6만 |
|---|
| 2026.09.28 | ₩30,452 | ₩30,492 | ₩30,077 | ₩30,144 | -1.01% | 3.4만 |
|---|
| 2026.09.25 | ₩30,585 | ₩30,632 | ₩30,264 | ₩30,331 | -0.83% | 4만 |
|---|
| 2026.09.24 | ₩30,746 | ₩30,999 | ₩30,358 | ₩30,398 | -1.13% | 6.2만 |
|---|
| 2026.09.23 | ₩31,253 | ₩31,253 | ₩30,732 | ₩30,866 | -1.24% | 4.2만 |
|---|
| 2026.09.22 | ₩31,601 | ₩31,601 | ₩31,133 | ₩31,267 | -1.06% | 2.2만 |
|---|
| 2026.09.21 | ₩31,494 | ₩31,654 | ₩31,400 | ₩31,507 | +0.04% | 2.1만 |
|---|
| 2026.09.18 | ₩31,600 | ₩31,600 | ₩31,400 | ₩31,494 | -0.34% | 1.1만 |
|---|
| 2026.09.17 | ₩31,708 | ₩31,761 | ₩31,494 | ₩31,654 | -0.17% | 10.1만 |
|---|
| 2026.09.16 | ₩31,053 | ₩31,774 | ₩30,665 | ₩31,587 | +1.72% | 12.3만 |
|---|
| 2026.09.15 | ₩31,133 | ₩31,133 | ₩30,545 | ₩30,879 | -0.82% | 7.9만 |
|---|
| 2026.09.14 | ₩31,106 | ₩31,520 | ₩31,039 | ₩31,133 | +0.09% | 7.9만 |
|---|
| 2026.09.11 | ₩30,585 | ₩31,440 | ₩30,438 | ₩31,173 | +1.92% | 8.3만 |
|---|
| 2026.09.10 | ₩31,120 | ₩31,654 | ₩30,211 | ₩30,452 | -2.15% | 3.8만 |
|---|
| 2026.09.09 | ₩31,574 | ₩31,698 | ₩30,812 | ₩31,093 | -1.52% | 3.6만 |
|---|
| 2026.09.08 | ₩31,721 | ₩31,801 | ₩31,427 | ₩31,427 | -0.93% | 6.4만 |
|---|
| 2026.09.04 | ₩31,788 | ₩31,788 | ₩31,602 | ₩31,721 | -0.21% | 2.2만 |
|---|
| 2026.09.03 | ₩31,708 | ₩31,801 | ₩31,601 | ₩31,761 | +0.17% | 2.3만 |
|---|
| 2026.09.02 | ₩31,761 | ₩31,761 | ₩31,547 | ₩31,567 | -0.61% | 1.6만 |
|---|
| 2026.09.01 | ₩31,921 | ₩31,921 | ₩31,547 | ₩31,654 | -0.84% | 1.5만 |
|---|
| 2026.08.31 | ₩32,389 | ₩32,535 | ₩32,068 | ₩32,389 | 0.00% | 2.9만 |
|---|
| 2026.08.28 | ₩32,405 | ₩32,548 | ₩32,402 | ₩32,496 | +0.28% | 1.1만 |
|---|
| 2026.08.27 | ₩32,496 | ₩32,549 | ₩32,436 | ₩32,549 | +0.16% | 2.9만 |
|---|
| 2026.08.26 | ₩32,469 | ₩32,509 | ₩32,349 | ₩32,402 | -0.21% | 3.3만 |
|---|
| 2026.08.25 | ₩32,563 | ₩32,576 | ₩32,162 | ₩32,469 | -0.29% | 9.1천 |
|---|
| 2026.08.24 | ₩31,935 | ₩32,309 | ₩31,734 | ₩32,309 | +1.17% | 3.3만 |
|---|
| 2026.08.21 | ₩31,935 | ₩32,142 | ₩31,935 | ₩31,948 | +0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩32,068 | ₩32,175 | ₩31,868 | ₩32,068 | 0.00% | 2만 |
|---|
| 2026.08.19 | ₩32,255 | ₩32,442 | ₩31,833 | ₩32,229 | -0.08% | 6.5만 |
|---|
| 2026.08.18 | ₩31,774 | ₩32,269 | ₩31,667 | ₩32,148 | +1.18% | 3.8만 |
|---|
| 2026.08.17 | ₩31,975 | ₩31,981 | ₩31,781 | ₩31,801 | -0.54% | 5.4만 |
|---|
| 2026.08.14 | ₩31,907 | ₩31,975 | ₩31,814 | ₩31,961 | +0.17% | 1.8만 |
|---|
| 2026.08.13 | ₩31,808 | ₩32,002 | ₩31,808 | ₩31,961 | +0.48% | 2.2만 |
|---|
| 2026.08.12 | ₩31,748 | ₩31,895 | ₩31,704 | ₩31,881 | +0.42% | 2.4만 |
|---|
| 2026.08.11 | ₩31,841 | ₩31,895 | ₩31,681 | ₩31,728 | -0.36% | 2.1만 |
|---|
| 2026.08.10 | ₩31,948 | ₩31,988 | ₩31,801 | ₩31,841 | -0.33% | 1.8만 |
|---|
| 2026.08.07 | ₩31,901 | ₩31,908 | ₩31,788 | ₩31,841 | -0.19% | 1.1만 |
|---|
| 2026.08.06 | ₩32,019 | ₩32,041 | ₩31,855 | ₩31,875 | -0.45% | 1.7만 |
|---|
| 2026.08.05 | ₩32,068 | ₩32,068 | ₩31,841 | ₩31,935 | -0.42% | 2.1만 |
|---|
| 2026.08.04 | ₩32,055 | ₩32,068 | ₩31,828 | ₩32,068 | +0.04% | 4.3만 |
|---|
| 2026.08.03 | ₩32,042 | ₩32,059 | ₩31,788 | ₩31,961 | -0.25% | 2.9만 |
|---|
| 2026.07.31 | ₩31,801 | ₩31,947 | ₩31,748 | ₩31,921 | +0.38% | 5.4만 |
|---|
| 2026.07.30 | ₩31,710 | ₩31,921 | ₩31,708 | ₩31,868 | +0.50% | 4.5만 |
|---|
| 2026.07.29 | ₩31,961 | ₩31,988 | ₩31,681 | ₩31,681 | -0.88% | 2.6만 |
|---|
| 2026.07.28 | ₩32,075 | ₩32,148 | ₩31,881 | ₩31,881 | -0.60% | 5.8만 |
|---|
| 2026.07.27 | ₩32,189 | ₩32,202 | ₩32,015 | ₩32,095 | -0.29% | 2.3만 |
|---|
| 2026.07.24 | ₩32,122 | ₩32,122 | ₩32,002 | ₩32,068 | -0.17% | 1.9만 |
|---|
| 2026.07.23 | ₩32,255 | ₩32,255 | ₩31,961 | ₩31,961 | -0.91% | 3.1만 |
|---|
| 2026.07.22 | ₩32,362 | ₩32,429 | ₩32,242 | ₩32,282 | -0.25% | 1.9만 |
|---|
| 2026.07.21 | ₩32,442 | ₩32,469 | ₩32,336 | ₩32,336 | -0.33% | 1.9만 |
|---|
| 2026.07.20 | ₩32,563 | ₩32,563 | ₩32,389 | ₩32,416 | -0.45% | 11.2만 |
|---|
| 2026.07.17 | ₩32,543 | ₩32,589 | ₩32,389 | ₩32,483 | -0.18% | 3.5만 |
|---|
| 2026.07.16 | ₩32,857 | ₩32,857 | ₩32,509 | ₩32,583 | -0.83% | 11.9만 |
|---|
| 2026.07.15 | ₩32,910 | ₩32,913 | ₩32,734 | ₩32,877 | -0.10% | 6.5천 |
|---|
| 2026.07.14 | ₩32,870 | ₩32,937 | ₩32,696 | ₩32,790 | -0.24% | 1.7만 |
|---|
| 2026.07.13 | ₩32,790 | ₩32,897 | ₩32,576 | ₩32,783 | -0.02% | 3.3만 |
|---|
| 2026.07.10 | ₩32,903 | ₩32,923 | ₩32,723 | ₩32,790 | -0.35% | 2.3만 |
|---|
| 2026.07.09 | ₩32,609 | ₩33,004 | ₩32,609 | ₩32,830 | +0.68% | 3.6만 |
|---|
| 2026.07.08 | ₩32,696 | ₩32,736 | ₩32,389 | ₩32,603 | -0.29% | 2.6만 |
|---|
| 2026.07.07 | ₩32,723 | ₩32,793 | ₩32,623 | ₩32,623 | -0.31% | 1.3만 |
|---|
| 2026.07.06 | ₩32,696 | ₩32,830 | ₩32,469 | ₩32,803 | +0.33% | 2.1만 |
|---|
| 2026.07.02 | ₩32,696 | ₩32,870 | ₩32,643 | ₩32,730 | +0.10% | 7.3천 |
|---|
| 2026.07.01 | ₩32,750 | ₩32,910 | ₩32,548 | ₩32,630 | -0.37% | 2.6만 |
|---|
| 2026.06.30 | ₩32,843 | ₩32,843 | ₩32,416 | ₩32,723 | -0.37% | 13.2만 |
|---|
| 2026.06.29 | ₩32,790 | ₩32,790 | ₩32,630 | ₩32,670 | -0.37% | 2.7만 |
|---|
| 2026.06.26 | ₩32,589 | ₩32,683 | ₩32,456 | ₩32,656 | +0.21% | 3.1만 |
|---|
| 2026.06.25 | ₩32,750 | ₩32,896 | ₩32,483 | ₩32,483 | -0.82% | 3.1만 |
|---|
| 2026.06.24 | ₩32,923 | ₩32,934 | ₩32,736 | ₩32,750 | -0.53% | 2.9만 |
|---|
| 2026.06.23 | ₩32,870 | ₩32,937 | ₩32,803 | ₩32,803 | -0.20% | 3.7만 |
|---|
| 2026.06.22 | ₩33,177 | ₩33,177 | ₩32,897 | ₩32,923 | -0.77% | 2.4만 |
|---|
| 2026.06.18 | ₩33,030 | ₩33,191 | ₩33,030 | ₩33,151 | +0.36% | 1.1만 |
|---|
| 2026.06.17 | ₩33,017 | ₩33,097 | ₩32,883 | ₩32,937 | -0.24% | 9.8천 |
|---|
| 2026.06.16 | ₩32,937 | ₩32,977 | ₩32,870 | ₩32,930 | -0.02% | 9.2천 |
|---|
| 2026.06.15 | ₩32,670 | ₩32,964 | ₩32,622 | ₩32,964 | +0.90% | 1.9만 |
|---|
| 2026.06.12 | ₩32,683 | ₩32,693 | ₩32,589 | ₩32,603 | -0.25% | 1.2만 |
|---|
| 2026.06.11 | ₩32,576 | ₩32,670 | ₩32,496 | ₩32,549 | -0.08% | 2.9만 |
|---|
| 2026.06.10 | ₩32,469 | ₩32,629 | ₩32,469 | ₩32,483 | +0.04% | 3.1만 |
|---|
| 2026.06.09 | ₩32,817 | ₩32,817 | ₩32,497 | ₩32,536 | -0.86% | 8.5만 |
|---|
| 2026.06.08 | ₩32,803 | ₩32,944 | ₩32,670 | ₩32,750 | -0.16% | 2만 |
|---|
| 2026.06.05 | ₩32,923 | ₩33,111 | ₩32,683 | ₩32,743 | -0.55% | 1.9만 |
|---|
| 2026.06.04 | ₩33,057 | ₩33,057 | ₩32,897 | ₩32,923 | -0.40% | 9천 |
|---|
| 2026.06.03 | ₩33,004 | ₩33,030 | ₩32,817 | ₩33,017 | +0.04% | 1.6만 |
|---|
| 2026.06.02 | ₩33,044 | ₩33,117 | ₩32,923 | ₩33,017 | -0.08% | 3.8만 |
|---|
| 2026.06.01 | ₩32,964 | ₩33,070 | ₩32,924 | ₩33,070 | +0.32% | 2.5만 |
|---|
| 2026.05.29 | ₩33,645 | ₩33,645 | ₩33,471 | ₩33,471 | -0.52% | 4.4만 |
|---|
| 2026.05.28 | ₩33,471 | ₩33,632 | ₩33,405 | ₩33,632 | +0.48% | 1.4만 |
|---|
| 2026.05.27 | ₩33,391 | ₩33,485 | ₩33,311 | ₩33,411 | +0.06% | 2.8만 |
|---|
| 2026.05.26 | ₩33,338 | ₩33,351 | ₩33,204 | ₩33,278 | -0.18% | 1.6만 |
|---|
| 2026.05.22 | ₩33,231 | ₩33,257 | ₩33,084 | ₩33,231 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩33,244 | ₩33,258 | ₩33,044 | ₩33,144 | -0.30% | 1.3만 |
|---|
| 2026.05.20 | ₩33,044 | ₩33,239 | ₩32,883 | ₩33,177 | +0.40% | 3.3만 |
|---|
| 2026.05.19 | ₩33,124 | ₩33,137 | ₩32,977 | ₩33,030 | -0.28% | 1.9만 |
|---|
| 2026.05.18 | ₩33,431 | ₩33,431 | ₩33,111 | ₩33,124 | -0.92% | 3.8만 |
|---|
| 2026.05.15 | ₩33,458 | ₩33,511 | ₩33,204 | ₩33,284 | -0.52% | 3.3만 |
|---|
| 2026.05.14 | ₩33,458 | ₩33,578 | ₩33,391 | ₩33,511 | +0.16% | 1.9만 |
|---|
| 2026.05.13 | ₩33,471 | ₩33,471 | ₩33,391 | ₩33,451 | -0.06% | 11.3만 |
|---|
| 2026.05.12 | ₩33,538 | ₩33,538 | ₩33,351 | ₩33,471 | -0.20% | 1.4만 |
|---|
| 2026.05.11 | ₩33,565 | ₩33,565 | ₩33,437 | ₩33,511 | -0.16% | 1.3만 |
|---|
| 2026.05.08 | ₩33,485 | ₩33,559 | ₩33,418 | ₩33,485 | 0.00% | 1.7만 |
|---|
| 2026.05.07 | ₩33,485 | ₩33,485 | ₩33,364 | ₩33,458 | -0.08% | 1.3만 |
|---|
| 2026.05.06 | ₩33,338 | ₩33,458 | ₩33,338 | ₩33,458 | +0.36% | 7.9만 |
|---|
| 2026.05.05 | ₩33,311 | ₩33,445 | ₩33,204 | ₩33,244 | -0.20% | 4.9만 |
|---|
| 2026.05.04 | ₩33,405 | ₩33,565 | ₩33,338 | ₩33,364 | -0.12% | 2.7만 |
|---|
| 2026.05.01 | ₩33,418 | ₩33,565 | ₩33,311 | ₩33,431 | +0.04% | 3.7만 |
|---|
| 2026.04.30 | ₩33,525 | ₩33,551 | ₩33,418 | ₩33,498 | -0.08% | 7.3만 |
|---|
| 2026.04.29 | ₩33,538 | ₩33,578 | ₩33,405 | ₩33,418 | -0.36% | 7.2만 |
|---|
| 2026.04.28 | ₩33,592 | ₩33,592 | ₩33,471 | ₩33,485 | -0.32% | 9천 |
|---|
| 2026.04.27 | ₩33,632 | ₩33,645 | ₩33,531 | ₩33,592 | -0.12% | 1.3만 |
|---|
| 2026.04.24 | ₩33,565 | ₩33,592 | ₩33,503 | ₩33,565 | 0.00% | 1.1만 |
|---|
| 2026.04.23 | ₩33,658 | ₩33,672 | ₩33,471 | ₩33,485 | -0.52% | 1.8만 |
|---|
| 2026.04.22 | ₩33,739 | ₩33,805 | ₩33,578 | ₩33,592 | -0.44% | 4.8만 |
|---|
| 2026.04.21 | ₩33,765 | ₩33,765 | ₩33,618 | ₩33,752 | -0.04% | 1.6만 |
|---|
| 2026.04.20 | ₩33,739 | ₩33,792 | ₩33,565 | ₩33,739 | 0.00% | 1.3만 |
|---|
| 2026.04.17 | ₩33,712 | ₩33,845 | ₩33,605 | ₩33,605 | -0.32% | 2.1만 |
|---|
| 2026.04.16 | ₩33,594 | ₩33,859 | ₩33,565 | ₩33,565 | -0.09% | 1.9만 |
|---|
| 2026.04.15 | ₩33,859 | ₩33,872 | ₩33,672 | ₩33,698 | -0.47% | 3만 |
|---|
| 2026.04.14 | ₩33,511 | ₩33,765 | ₩33,511 | ₩33,645 | +0.40% | 3.4만 |
|---|
| 2026.04.13 | ₩33,605 | ₩33,645 | ₩33,471 | ₩33,525 | -0.24% | 2.5만 |
|---|
| 2026.04.10 | ₩33,792 | ₩33,792 | ₩33,565 | ₩33,565 | -0.67% | 2만 |
|---|
| 2026.04.09 | ₩33,672 | ₩33,910 | ₩33,592 | ₩33,739 | +0.20% | 1.6만 |
|---|
| 2026.04.08 | ₩33,578 | ₩33,721 | ₩33,498 | ₩33,658 | +0.24% | 0 |
|---|
| 2026.04.07 | ₩33,565 | ₩33,632 | ₩33,431 | ₩33,538 | -0.08% | 2.8만 |
|---|
| 2026.04.06 | ₩33,551 | ₩33,645 | ₩33,498 | ₩33,551 | 0.00% | 3.7만 |
|---|
| 2026.04.02 | ₩33,431 | ₩33,645 | ₩33,431 | ₩33,538 | +0.32% | 2.3만 |
|---|
| 2026.04.01 | ₩33,471 | ₩33,612 | ₩33,311 | ₩33,525 | +0.16% | 5.7만 |
|---|
| 2026.03.31 | ₩33,204 | ₩33,538 | ₩33,070 | ₩33,511 | +0.93% | 47.2만 |
|---|
| 2026.03.30 | ₩33,191 | ₩33,311 | ₩33,057 | ₩33,070 | -0.36% | 4.1만 |
|---|
| 2026.03.27 | ₩33,030 | ₩33,191 | ₩32,964 | ₩33,030 | 0.00% | 3.4만 |
|---|
| 2026.03.26 | ₩33,324 | ₩33,324 | ₩33,070 | ₩33,124 | -0.60% | 3.2만 |
|---|
| 2026.03.25 | ₩33,137 | ₩33,498 | ₩33,137 | ₩33,364 | +0.69% | 5.1만 |
|---|
| 2026.03.24 | ₩33,124 | ₩33,378 | ₩32,937 | ₩33,217 | +0.28% | 6.1만 |
|---|
| 2026.03.23 | ₩33,271 | ₩33,405 | ₩33,164 | ₩33,217 | -0.16% | 4.7만 |
|---|
| 2026.03.20 | ₩33,137 | ₩33,271 | ₩33,004 | ₩33,111 | -0.08% | 7.6만 |
|---|
| 2026.03.19 | ₩33,217 | ₩33,231 | ₩33,017 | ₩33,177 | -0.12% | 3.3만 |
|---|
| 2026.03.18 | ₩33,164 | ₩33,324 | ₩33,044 | ₩33,164 | 0.00% | 4.3만 |
|---|
| 2026.03.17 | ₩33,578 | ₩33,578 | ₩33,244 | ₩33,338 | -0.72% | 2.1만 |
|---|
| 2026.03.16 | ₩33,590 | ₩33,590 | ₩33,244 | ₩33,244 | -1.03% | 3.1만 |
|---|
| 2026.03.13 | ₩33,471 | ₩33,511 | ₩33,298 | ₩33,338 | -0.40% | 2.7만 |
|---|
| 2026.03.12 | ₩33,498 | ₩33,605 | ₩33,405 | ₩33,471 | -0.08% | 3.5만 |
|---|
| 2026.03.11 | ₩33,538 | ₩33,658 | ₩33,538 | ₩33,551 | +0.04% | 2.5만 |
|---|
| 2026.03.10 | ₩33,632 | ₩33,672 | ₩33,565 | ₩33,625 | -0.02% | 2.4만 |
|---|
| 2026.03.09 | ₩33,605 | ₩33,725 | ₩33,405 | ₩33,525 | -0.24% | 1.4만 |
|---|
| 2026.03.06 | ₩33,498 | ₩33,832 | ₩33,498 | ₩33,658 | +0.48% | 8.5천 |
|---|
| 2026.03.05 | ₩33,364 | ₩33,632 | ₩33,278 | ₩33,618 | +0.76% | 4.1천 |
|---|
| 2026.03.04 | ₩33,284 | ₩33,364 | ₩33,177 | ₩33,364 | +0.24% | 3.6천 |
|---|
| 2026.03.03 | ₩33,217 | ₩33,311 | ₩33,151 | ₩33,204 | -0.04% | 3.3만 |
|---|
| 2026.03.02 | ₩33,151 | ₩33,364 | ₩33,151 | ₩33,311 | +0.48% | 1.6만 |
|---|
| 2026.02.27 | ₩33,912 | ₩33,912 | ₩33,551 | ₩33,672 | -0.71% | 9만 |
|---|
| 2026.02.26 | ₩33,952 | ₩34,006 | ₩33,805 | ₩33,902 | -0.15% | 24.1만 |
|---|
| 2026.02.25 | ₩33,952 | ₩34,073 | ₩33,779 | ₩33,805 | -0.43% | 2.7만 |
|---|
| 2026.02.24 | ₩33,939 | ₩34,033 | ₩33,859 | ₩33,939 | 0.00% | 5.9천 |
|---|
| 2026.02.23 | ₩34,073 | ₩34,073 | ₩33,859 | ₩33,859 | -0.63% | 1.4만 |
|---|
| 2026.02.20 | ₩34,006 | ₩34,139 | ₩33,952 | ₩33,992 | -0.04% | 13.5만 |
|---|
| 2026.02.19 | ₩34,059 | ₩34,193 | ₩34,006 | ₩34,073 | +0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩34,166 | ₩34,166 | ₩34,019 | ₩34,029 | -0.40% | 4.3만 |
|---|
| 2026.02.17 | ₩33,872 | ₩34,126 | ₩33,872 | ₩33,992 | +0.36% | 3만 |
|---|
| 2026.02.13 | ₩34,019 | ₩34,086 | ₩33,819 | ₩33,899 | -0.35% | 1.9만 |
|---|
| 2026.02.12 | ₩33,926 | ₩34,006 | ₩33,805 | ₩33,819 | -0.32% | 2.8만 |
|---|
| 2026.02.11 | ₩33,912 | ₩33,986 | ₩33,859 | ₩33,899 | -0.04% | 1.3만 |
|---|
| 2026.02.10 | ₩33,926 | ₩34,019 | ₩33,845 | ₩33,845 | -0.24% | 9천 |
|---|
| 2026.02.09 | ₩33,805 | ₩33,939 | ₩33,745 | ₩33,845 | +0.12% | 2.8만 |
|---|
| 2026.02.06 | ₩33,739 | ₩33,899 | ₩33,698 | ₩33,712 | -0.08% | 3.1만 |
|---|
| 2026.02.05 | ₩33,725 | ₩33,779 | ₩33,658 | ₩33,712 | -0.04% | 4만 |
|---|
| 2026.02.04 | ₩33,832 | ₩33,832 | ₩33,565 | ₩33,605 | -0.67% | 3.1만 |
|---|
| 2026.02.03 | ₩33,926 | ₩33,926 | ₩33,752 | ₩33,779 | -0.43% | 1.8만 |
|---|
| 2026.02.02 | ₩33,992 | ₩33,992 | ₩33,741 | ₩33,819 | -0.51% | 2.8만 |
|---|
| 2026.01.30 | ₩33,725 | ₩34,099 | ₩33,725 | ₩33,979 | +0.75% | 14.7만 |
|---|
| 2026.01.29 | ₩33,698 | ₩33,712 | ₩33,605 | ₩33,672 | -0.08% | 3.1만 |
|---|
| 2026.01.28 | ₩33,792 | ₩33,859 | ₩33,565 | ₩33,645 | -0.43% | 5.9만 |
|---|
| 2026.01.27 | ₩33,832 | ₩34,139 | ₩33,645 | ₩33,712 | -0.36% | 8.4만 |
|---|
| 2026.01.26 | ₩34,012 | ₩34,019 | ₩33,826 | ₩33,832 | -0.53% | 2.8만 |
|---|
| 2026.01.23 | ₩33,752 | ₩33,845 | ₩33,725 | ₩33,765 | +0.04% | 4.2만 |
|---|
| 2026.01.22 | ₩33,926 | ₩33,926 | ₩33,685 | ₩33,765 | -0.47% | 3.3만 |
|---|
| 2026.01.21 | ₩34,006 | ₩34,006 | ₩33,565 | ₩33,752 | -0.75% | 6.7만 |
|---|
| 2026.01.20 | ₩33,832 | ₩33,832 | ₩33,605 | ₩33,672 | -0.47% | 1.8만 |
|---|
| 2026.01.16 | ₩33,765 | ₩33,872 | ₩33,739 | ₩33,792 | +0.08% | 6만 |
|---|
| 2026.01.15 | ₩33,832 | ₩33,912 | ₩33,759 | ₩33,792 | -0.12% | 4만 |
|---|
| 2026.01.14 | ₩33,739 | ₩33,859 | ₩33,712 | ₩33,805 | +0.20% | 6.7만 |
|---|
| 2026.01.13 | ₩33,819 | ₩34,166 | ₩33,658 | ₩33,805 | -0.04% | 6.1만 |
|---|
| 2026.01.12 | ₩33,872 | ₩34,073 | ₩33,805 | ₩33,946 | +0.22% | 4만 |
|---|
| 2026.01.09 | ₩34,008 | ₩34,073 | ₩33,899 | ₩33,939 | -0.20% | 8만 |
|---|
| 2026.01.08 | ₩33,952 | ₩34,113 | ₩33,952 | ₩34,006 | +0.16% | 3.5만 |
|---|
| 2026.01.07 | ₩34,260 | ₩34,260 | ₩33,966 | ₩34,059 | -0.58% | 8.4만 |
|---|
| 2026.01.06 | ₩34,246 | ₩34,309 | ₩34,139 | ₩34,179 | -0.20% | 2.5만 |
|---|
| 2026.01.05 | ₩34,233 | ₩34,248 | ₩34,086 | ₩34,220 | -0.04% | 8.1만 |
|---|
| 2026.01.02 | ₩34,387 | ₩34,393 | ₩34,166 | ₩34,233 | -0.45% | 2.7만 |
|---|
| 2025.12.31 | ₩34,113 | ₩34,393 | ₩33,872 | ₩34,286 | +0.51% | 162.5만 |
|---|
| 2025.12.30 | ₩34,139 | ₩34,166 | ₩33,872 | ₩34,059 | -0.23% | 5.7만 |
|---|
| 2025.12.29 | ₩34,006 | ₩34,113 | ₩33,979 | ₩34,006 | 0.00% | 6.9만 |
|---|
| 2025.12.26 | ₩33,852 | ₩34,033 | ₩33,852 | ₩33,992 | +0.41% | 6.8만 |
|---|
| 2025.12.24 | ₩33,758 | ₩33,912 | ₩33,753 | ₩33,899 | +0.42% | 2.7만 |
|---|
| 2025.12.23 | ₩33,739 | ₩33,872 | ₩33,739 | ₩33,752 | +0.04% | 7.2만 |
|---|
| 2025.12.22 | ₩33,805 | ₩33,899 | ₩33,632 | ₩33,739 | -0.20% | 9.3만 |
|---|
| 2025.12.19 | ₩33,845 | ₩33,926 | ₩33,672 | ₩33,899 | +0.16% | 7.9만 |
|---|
| 2025.12.18 | ₩33,899 | ₩33,899 | ₩33,725 | ₩33,859 | -0.12% | 8만 |
|---|
| 2025.12.17 | ₩33,739 | ₩33,739 | ₩33,645 | ₩33,725 | -0.04% | 7.1만 |
|---|
| 2025.12.16 | ₩33,672 | ₩33,739 | ₩33,578 | ₩33,739 | +0.20% | 16.4만 |
|---|
| 2025.12.15 | ₩33,698 | ₩33,832 | ₩33,605 | ₩33,672 | -0.08% | 6.3만 |
|---|
| 2025.12.12 | ₩33,685 | ₩33,764 | ₩33,618 | ₩33,698 | +0.04% | 9.7만 |
|---|
| 2025.12.11 | ₩33,899 | ₩33,899 | ₩33,592 | ₩33,698 | -0.59% | 7.3만 |
|---|
| 2025.12.10 | ₩33,952 | ₩33,952 | ₩33,618 | ₩33,658 | -0.87% | 12.8만 |
|---|
| 2025.12.09 | ₩33,565 | ₩33,698 | ₩33,565 | ₩33,618 | +0.16% | 7.9만 |
|---|
| 2025.12.08 | ₩33,739 | ₩33,745 | ₩33,618 | ₩33,658 | -0.24% | 17.7만 |
|---|
| 2025.12.05 | ₩33,698 | ₩33,698 | ₩33,618 | ₩33,658 | -0.12% | 7.4만 |
|---|
| 2025.12.04 | ₩33,645 | ₩33,779 | ₩33,551 | ₩33,658 | +0.04% | 9.3만 |
|---|
| 2025.12.03 | ₩33,538 | ₩33,765 | ₩33,511 | ₩33,645 | +0.32% | 9.2만 |
|---|
| 2025.12.02 | ₩33,324 | ₩33,565 | ₩33,298 | ₩33,485 | +0.48% | 7만 |
|---|
| 2025.12.01 | ₩33,298 | ₩33,338 | ₩33,164 | ₩33,314 | +0.05% | 3.8만 |
|---|
| 2025.11.28 | ₩33,565 | ₩33,578 | ₩33,485 | ₩33,565 | 0.00% | 102.6만 |
|---|
| 2025.11.26 | ₩33,538 | ₩33,578 | ₩33,458 | ₩33,525 | -0.04% | 12.9만 |
|---|
| 2025.11.25 | ₩33,458 | ₩33,566 | ₩33,391 | ₩33,511 | +0.16% | 8.6만 |
|---|
| 2025.11.24 | ₩33,525 | ₩33,565 | ₩33,405 | ₩33,405 | -0.36% | 12만 |
|---|
| 2025.11.21 | ₩33,405 | ₩33,498 | ₩33,401 | ₩33,418 | +0.04% | 15.2만 |
|---|
| 2025.11.20 | ₩33,471 | ₩33,578 | ₩33,271 | ₩33,471 | 0.00% | 6.5만 |
|---|
| 2025.11.19 | ₩33,498 | ₩33,498 | ₩33,391 | ₩33,471 | -0.08% | 10.6만 |
|---|
| 2025.11.18 | ₩33,445 | ₩33,525 | ₩33,338 | ₩33,431 | -0.04% | 17.1만 |
|---|
| 2025.11.17 | ₩33,471 | ₩33,498 | ₩33,338 | ₩33,338 | -0.40% | 13.3만 |
|---|
| 2025.11.14 | ₩33,217 | ₩33,498 | ₩33,204 | ₩33,478 | +0.78% | 24.5만 |
|---|
| 2025.11.13 | ₩33,418 | ₩33,458 | ₩33,378 | ₩33,391 | -0.08% | 8.8만 |
|---|
| 2025.11.12 | ₩33,498 | ₩33,498 | ₩33,391 | ₩33,445 | -0.16% | 12.7만 |
|---|
| 2025.11.11 | ₩33,298 | ₩33,538 | ₩33,284 | ₩33,498 | +0.60% | 16.7만 |
|---|
| 2025.11.10 | ₩33,244 | ₩33,298 | ₩33,164 | ₩33,298 | +0.16% | 28.8만 |
|---|
| 2025.11.07 | ₩33,271 | ₩33,271 | ₩33,017 | ₩33,217 | -0.16% | 19.7만 |
|---|
