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 | ₩29,316 | ₩29,563 | ₩28,749 | ₩28,842 | -1.62% | 7만 |
| 2026.10.08 | ₩29,203 | ₩29,203 | ₩28,696 | ₩29,109 | -0.32% | 5만 |
| 2026.10.07 | ₩29,123 | ₩29,310 | ₩28,696 | ₩29,310 | +0.64% | 6.6만 |
| 2026.10.06 | ₩29,456 | ₩29,857 | ₩29,149 | ₩29,243 | -0.72% | 3.9만 |
| 2026.10.05 | ₩29,470 | ₩29,924 | ₩29,443 | ₩29,590 | +0.41% | 3.1만 |
| 2026.10.02 | ₩29,563 | ₩29,851 | ₩29,176 | ₩29,577 | +0.05% | 6.6만 |
| 2026.10.01 | ₩29,176 | ₩29,737 | ₩28,829 | ₩29,296 | +0.41% | 29.8만 |
| 2026.09.30 | ₩30,217 | ₩30,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,176 |
| -3.45% |
| 14만 |
| 2026.09.29 | ₩30,391 | ₩30,698 | ₩29,804 | ₩30,084 | -1.01% | 4.6만 |
|---|
| 2026.09.28 | ₩30,417 | ₩30,457 | ₩30,044 | ₩30,110 | -1.01% | 3.4만 |
|---|
| 2026.09.25 | ₩30,551 | ₩30,598 | ₩30,231 | ₩30,297 | -0.83% | 4만 |
|---|
| 2026.09.24 | ₩30,711 | ₩30,965 | ₩30,324 | ₩30,364 | -1.13% | 6.2만 |
|---|
| 2026.09.23 | ₩31,218 | ₩31,218 | ₩30,698 | ₩30,831 | -1.24% | 4.2만 |
|---|
| 2026.09.22 | ₩31,565 | ₩31,565 | ₩31,098 | ₩31,232 | -1.06% | 2.2만 |
|---|
| 2026.09.21 | ₩31,458 | ₩31,619 | ₩31,365 | ₩31,472 | +0.04% | 2.1만 |
|---|
| 2026.09.18 | ₩31,565 | ₩31,565 | ₩31,365 | ₩31,458 | -0.34% | 1.1만 |
|---|
| 2026.09.17 | ₩31,672 | ₩31,725 | ₩31,458 | ₩31,619 | -0.17% | 10.1만 |
|---|
| 2026.09.16 | ₩31,018 | ₩31,739 | ₩30,631 | ₩31,552 | +1.72% | 12.3만 |
|---|
| 2026.09.15 | ₩31,098 | ₩31,098 | ₩30,511 | ₩30,844 | -0.82% | 7.9만 |
|---|
| 2026.09.14 | ₩31,071 | ₩31,485 | ₩31,005 | ₩31,098 | +0.09% | 7.9만 |
|---|
| 2026.09.11 | ₩30,551 | ₩31,405 | ₩30,404 | ₩31,138 | +1.92% | 8.3만 |
|---|
| 2026.09.10 | ₩31,085 | ₩31,619 | ₩30,177 | ₩30,417 | -2.15% | 3.8만 |
|---|
| 2026.09.09 | ₩31,538 | ₩31,663 | ₩30,778 | ₩31,058 | -1.52% | 3.6만 |
|---|
| 2026.09.08 | ₩31,685 | ₩31,765 | ₩31,392 | ₩31,392 | -0.93% | 6.4만 |
|---|
| 2026.09.04 | ₩31,752 | ₩31,752 | ₩31,567 | ₩31,685 | -0.21% | 2.2만 |
|---|
| 2026.09.03 | ₩31,672 | ₩31,765 | ₩31,565 | ₩31,725 | +0.17% | 2.3만 |
|---|
| 2026.09.02 | ₩31,725 | ₩31,725 | ₩31,512 | ₩31,532 | -0.61% | 1.6만 |
|---|
| 2026.09.01 | ₩31,886 | ₩31,886 | ₩31,512 | ₩31,619 | -0.84% | 1.5만 |
|---|
| 2026.08.31 | ₩32,353 | ₩32,498 | ₩32,032 | ₩32,353 | 0.00% | 2.9만 |
|---|
| 2026.08.28 | ₩32,369 | ₩32,511 | ₩32,366 | ₩32,459 | +0.28% | 1.1만 |
|---|
| 2026.08.27 | ₩32,459 | ₩32,513 | ₩32,399 | ₩32,513 | +0.16% | 2.9만 |
|---|
| 2026.08.26 | ₩32,433 | ₩32,473 | ₩32,313 | ₩32,366 | -0.21% | 3.3만 |
|---|
| 2026.08.25 | ₩32,526 | ₩32,539 | ₩32,126 | ₩32,433 | -0.29% | 9.1천 |
|---|
| 2026.08.24 | ₩31,899 | ₩32,273 | ₩31,699 | ₩32,273 | +1.17% | 3.3만 |
|---|
| 2026.08.21 | ₩31,899 | ₩32,106 | ₩31,899 | ₩31,912 | +0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩32,032 | ₩32,139 | ₩31,832 | ₩32,032 | 0.00% | 2만 |
|---|
| 2026.08.19 | ₩32,219 | ₩32,406 | ₩31,797 | ₩32,192 | -0.08% | 6.5만 |
|---|
| 2026.08.18 | ₩31,739 | ₩32,233 | ₩31,632 | ₩32,112 | +1.18% | 3.8만 |
|---|
| 2026.08.17 | ₩31,939 | ₩31,946 | ₩31,745 | ₩31,765 | -0.54% | 5.4만 |
|---|
| 2026.08.14 | ₩31,871 | ₩31,939 | ₩31,779 | ₩31,926 | +0.17% | 1.8만 |
|---|
| 2026.08.13 | ₩31,772 | ₩31,966 | ₩31,772 | ₩31,926 | +0.48% | 2.2만 |
|---|
| 2026.08.12 | ₩31,712 | ₩31,859 | ₩31,669 | ₩31,845 | +0.42% | 2.4만 |
|---|
| 2026.08.11 | ₩31,805 | ₩31,859 | ₩31,645 | ₩31,692 | -0.36% | 2.1만 |
|---|
| 2026.08.10 | ₩31,912 | ₩31,952 | ₩31,765 | ₩31,805 | -0.33% | 1.8만 |
|---|
| 2026.08.07 | ₩31,865 | ₩31,872 | ₩31,752 | ₩31,805 | -0.19% | 1.1만 |
|---|
| 2026.08.06 | ₩31,983 | ₩32,005 | ₩31,819 | ₩31,839 | -0.45% | 1.7만 |
|---|
| 2026.08.05 | ₩32,032 | ₩32,032 | ₩31,805 | ₩31,899 | -0.42% | 2.1만 |
|---|
| 2026.08.04 | ₩32,019 | ₩32,032 | ₩31,792 | ₩32,032 | +0.04% | 4.3만 |
|---|
| 2026.08.03 | ₩32,006 | ₩32,023 | ₩31,752 | ₩31,926 | -0.25% | 2.9만 |
|---|
| 2026.07.31 | ₩31,765 | ₩31,911 | ₩31,712 | ₩31,886 | +0.38% | 5.4만 |
|---|
| 2026.07.30 | ₩31,674 | ₩31,885 | ₩31,672 | ₩31,832 | +0.50% | 4.5만 |
|---|
| 2026.07.29 | ₩31,926 | ₩31,952 | ₩31,645 | ₩31,645 | -0.88% | 2.6만 |
|---|
| 2026.07.28 | ₩32,039 | ₩32,112 | ₩31,845 | ₩31,845 | -0.60% | 5.8만 |
|---|
| 2026.07.27 | ₩32,152 | ₩32,166 | ₩31,979 | ₩32,059 | -0.29% | 2.3만 |
|---|
| 2026.07.24 | ₩32,086 | ₩32,086 | ₩31,966 | ₩32,032 | -0.17% | 1.9만 |
|---|
| 2026.07.23 | ₩32,219 | ₩32,219 | ₩31,926 | ₩31,926 | -0.91% | 3.1만 |
|---|
| 2026.07.22 | ₩32,326 | ₩32,393 | ₩32,206 | ₩32,246 | -0.25% | 1.9만 |
|---|
| 2026.07.21 | ₩32,406 | ₩32,433 | ₩32,299 | ₩32,299 | -0.33% | 1.9만 |
|---|
| 2026.07.20 | ₩32,526 | ₩32,526 | ₩32,353 | ₩32,379 | -0.45% | 11.2만 |
|---|
| 2026.07.17 | ₩32,506 | ₩32,553 | ₩32,353 | ₩32,446 | -0.18% | 3.5만 |
|---|
| 2026.07.16 | ₩32,820 | ₩32,820 | ₩32,473 | ₩32,546 | -0.83% | 11.9만 |
|---|
| 2026.07.15 | ₩32,873 | ₩32,876 | ₩32,697 | ₩32,840 | -0.10% | 6.5천 |
|---|
| 2026.07.14 | ₩32,833 | ₩32,900 | ₩32,660 | ₩32,753 | -0.24% | 1.7만 |
|---|
| 2026.07.13 | ₩32,753 | ₩32,860 | ₩32,539 | ₩32,746 | -0.02% | 3.3만 |
|---|
| 2026.07.10 | ₩32,866 | ₩32,887 | ₩32,686 | ₩32,753 | -0.35% | 2.3만 |
|---|
| 2026.07.09 | ₩32,573 | ₩32,967 | ₩32,573 | ₩32,793 | +0.68% | 3.6만 |
|---|
| 2026.07.08 | ₩32,660 | ₩32,700 | ₩32,353 | ₩32,566 | -0.29% | 2.6만 |
|---|
| 2026.07.07 | ₩32,686 | ₩32,756 | ₩32,586 | ₩32,586 | -0.31% | 1.3만 |
|---|
| 2026.07.06 | ₩32,660 | ₩32,793 | ₩32,433 | ₩32,766 | +0.33% | 2.1만 |
|---|
| 2026.07.02 | ₩32,660 | ₩32,833 | ₩32,606 | ₩32,693 | +0.10% | 7.3천 |
|---|
| 2026.07.01 | ₩32,713 | ₩32,873 | ₩32,511 | ₩32,593 | -0.37% | 2.6만 |
|---|
| 2026.06.30 | ₩32,806 | ₩32,806 | ₩32,379 | ₩32,686 | -0.37% | 13.2만 |
|---|
| 2026.06.29 | ₩32,753 | ₩32,753 | ₩32,593 | ₩32,633 | -0.37% | 2.7만 |
|---|
| 2026.06.26 | ₩32,553 | ₩32,646 | ₩32,419 | ₩32,620 | +0.21% | 3.1만 |
|---|
| 2026.06.25 | ₩32,713 | ₩32,859 | ₩32,446 | ₩32,446 | -0.82% | 3.1만 |
|---|
| 2026.06.24 | ₩32,887 | ₩32,897 | ₩32,700 | ₩32,713 | -0.53% | 2.9만 |
|---|
| 2026.06.23 | ₩32,833 | ₩32,900 | ₩32,766 | ₩32,766 | -0.20% | 3.7만 |
|---|
| 2026.06.22 | ₩33,140 | ₩33,140 | ₩32,860 | ₩32,887 | -0.77% | 2.4만 |
|---|
| 2026.06.18 | ₩32,993 | ₩33,153 | ₩32,993 | ₩33,113 | +0.36% | 1.1만 |
|---|
| 2026.06.17 | ₩32,980 | ₩33,060 | ₩32,846 | ₩32,900 | -0.24% | 9.8천 |
|---|
| 2026.06.16 | ₩32,900 | ₩32,940 | ₩32,833 | ₩32,893 | -0.02% | 9.2천 |
|---|
| 2026.06.15 | ₩32,633 | ₩32,927 | ₩32,585 | ₩32,927 | +0.90% | 1.9만 |
|---|
| 2026.06.12 | ₩32,646 | ₩32,656 | ₩32,553 | ₩32,566 | -0.25% | 1.2만 |
|---|
| 2026.06.11 | ₩32,539 | ₩32,633 | ₩32,459 | ₩32,513 | -0.08% | 2.9만 |
|---|
| 2026.06.10 | ₩32,433 | ₩32,593 | ₩32,433 | ₩32,446 | +0.04% | 3.1만 |
|---|
| 2026.06.09 | ₩32,780 | ₩32,780 | ₩32,461 | ₩32,499 | -0.86% | 8.5만 |
|---|
| 2026.06.08 | ₩32,766 | ₩32,907 | ₩32,633 | ₩32,713 | -0.16% | 2만 |
|---|
| 2026.06.05 | ₩32,887 | ₩33,073 | ₩32,646 | ₩32,706 | -0.55% | 1.9만 |
|---|
| 2026.06.04 | ₩33,020 | ₩33,020 | ₩32,860 | ₩32,887 | -0.40% | 9천 |
|---|
| 2026.06.03 | ₩32,967 | ₩32,993 | ₩32,780 | ₩32,980 | +0.04% | 1.6만 |
|---|
| 2026.06.02 | ₩33,007 | ₩33,080 | ₩32,887 | ₩32,980 | -0.08% | 3.8만 |
|---|
| 2026.06.01 | ₩32,927 | ₩33,033 | ₩32,887 | ₩33,033 | +0.32% | 2.5만 |
|---|
| 2026.05.29 | ₩33,607 | ₩33,607 | ₩33,434 | ₩33,434 | -0.52% | 4.4만 |
|---|
| 2026.05.28 | ₩33,434 | ₩33,594 | ₩33,367 | ₩33,594 | +0.48% | 1.4만 |
|---|
| 2026.05.27 | ₩33,354 | ₩33,447 | ₩33,274 | ₩33,374 | +0.06% | 2.8만 |
|---|
| 2026.05.26 | ₩33,300 | ₩33,314 | ₩33,167 | ₩33,240 | -0.18% | 1.6만 |
|---|
| 2026.05.22 | ₩33,193 | ₩33,220 | ₩33,047 | ₩33,193 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩33,207 | ₩33,220 | ₩33,007 | ₩33,107 | -0.30% | 1.3만 |
|---|
| 2026.05.20 | ₩33,007 | ₩33,201 | ₩32,846 | ₩33,140 | +0.40% | 3.3만 |
|---|
| 2026.05.19 | ₩33,087 | ₩33,100 | ₩32,940 | ₩32,993 | -0.28% | 1.9만 |
|---|
| 2026.05.18 | ₩33,394 | ₩33,394 | ₩33,074 | ₩33,087 | -0.92% | 3.8만 |
|---|
| 2026.05.15 | ₩33,420 | ₩33,474 | ₩33,167 | ₩33,247 | -0.52% | 3.3만 |
|---|
| 2026.05.14 | ₩33,420 | ₩33,541 | ₩33,354 | ₩33,474 | +0.16% | 1.9만 |
|---|
| 2026.05.13 | ₩33,434 | ₩33,434 | ₩33,354 | ₩33,414 | -0.06% | 11.3만 |
|---|
| 2026.05.12 | ₩33,500 | ₩33,500 | ₩33,314 | ₩33,434 | -0.20% | 1.4만 |
|---|
| 2026.05.11 | ₩33,527 | ₩33,527 | ₩33,399 | ₩33,474 | -0.16% | 1.3만 |
|---|
| 2026.05.08 | ₩33,447 | ₩33,521 | ₩33,380 | ₩33,447 | 0.00% | 1.7만 |
|---|
| 2026.05.07 | ₩33,447 | ₩33,447 | ₩33,327 | ₩33,420 | -0.08% | 1.3만 |
|---|
| 2026.05.06 | ₩33,300 | ₩33,420 | ₩33,300 | ₩33,420 | +0.36% | 7.9만 |
|---|
| 2026.05.05 | ₩33,274 | ₩33,407 | ₩33,167 | ₩33,207 | -0.20% | 4.9만 |
|---|
| 2026.05.04 | ₩33,367 | ₩33,527 | ₩33,300 | ₩33,327 | -0.12% | 2.7만 |
|---|
| 2026.05.01 | ₩33,380 | ₩33,527 | ₩33,274 | ₩33,394 | +0.04% | 3.7만 |
|---|
| 2026.04.30 | ₩33,487 | ₩33,514 | ₩33,380 | ₩33,460 | -0.08% | 7.3만 |
|---|
| 2026.04.29 | ₩33,500 | ₩33,541 | ₩33,367 | ₩33,380 | -0.36% | 7.2만 |
|---|
| 2026.04.28 | ₩33,554 | ₩33,554 | ₩33,434 | ₩33,447 | -0.32% | 9천 |
|---|
| 2026.04.27 | ₩33,594 | ₩33,607 | ₩33,494 | ₩33,554 | -0.12% | 1.3만 |
|---|
| 2026.04.24 | ₩33,527 | ₩33,554 | ₩33,466 | ₩33,527 | 0.00% | 1.1만 |
|---|
| 2026.04.23 | ₩33,621 | ₩33,634 | ₩33,434 | ₩33,447 | -0.52% | 1.8만 |
|---|
| 2026.04.22 | ₩33,701 | ₩33,767 | ₩33,541 | ₩33,554 | -0.44% | 4.8만 |
|---|
| 2026.04.21 | ₩33,727 | ₩33,727 | ₩33,581 | ₩33,714 | -0.04% | 1.6만 |
|---|
| 2026.04.20 | ₩33,701 | ₩33,754 | ₩33,527 | ₩33,701 | 0.00% | 1.3만 |
|---|
| 2026.04.17 | ₩33,674 | ₩33,807 | ₩33,567 | ₩33,567 | -0.32% | 2.1만 |
|---|
| 2026.04.16 | ₩33,557 | ₩33,821 | ₩33,527 | ₩33,527 | -0.09% | 1.9만 |
|---|
| 2026.04.15 | ₩33,821 | ₩33,834 | ₩33,634 | ₩33,661 | -0.47% | 3만 |
|---|
| 2026.04.14 | ₩33,474 | ₩33,727 | ₩33,474 | ₩33,607 | +0.40% | 3.4만 |
|---|
| 2026.04.13 | ₩33,567 | ₩33,607 | ₩33,434 | ₩33,487 | -0.24% | 2.5만 |
|---|
| 2026.04.10 | ₩33,754 | ₩33,754 | ₩33,527 | ₩33,527 | -0.67% | 2만 |
|---|
| 2026.04.09 | ₩33,634 | ₩33,872 | ₩33,554 | ₩33,701 | +0.20% | 1.6만 |
|---|
| 2026.04.08 | ₩33,541 | ₩33,683 | ₩33,460 | ₩33,621 | +0.24% | 0 |
|---|
| 2026.04.07 | ₩33,527 | ₩33,594 | ₩33,394 | ₩33,500 | -0.08% | 2.8만 |
|---|
| 2026.04.06 | ₩33,514 | ₩33,607 | ₩33,460 | ₩33,514 | 0.00% | 3.7만 |
|---|
| 2026.04.02 | ₩33,394 | ₩33,607 | ₩33,394 | ₩33,500 | +0.32% | 2.3만 |
|---|
| 2026.04.01 | ₩33,434 | ₩33,574 | ₩33,274 | ₩33,487 | +0.16% | 5.7만 |
|---|
| 2026.03.31 | ₩33,167 | ₩33,500 | ₩33,033 | ₩33,474 | +0.93% | 47.2만 |
|---|
| 2026.03.30 | ₩33,153 | ₩33,274 | ₩33,020 | ₩33,033 | -0.36% | 4.1만 |
|---|
| 2026.03.27 | ₩32,993 | ₩33,153 | ₩32,927 | ₩32,993 | 0.00% | 3.4만 |
|---|
| 2026.03.26 | ₩33,287 | ₩33,287 | ₩33,033 | ₩33,087 | -0.60% | 3.2만 |
|---|
| 2026.03.25 | ₩33,100 | ₩33,460 | ₩33,100 | ₩33,327 | +0.69% | 5.1만 |
|---|
| 2026.03.24 | ₩33,087 | ₩33,340 | ₩32,900 | ₩33,180 | +0.28% | 6.1만 |
|---|
| 2026.03.23 | ₩33,234 | ₩33,367 | ₩33,127 | ₩33,180 | -0.16% | 4.7만 |
|---|
| 2026.03.20 | ₩33,100 | ₩33,234 | ₩32,967 | ₩33,073 | -0.08% | 7.6만 |
|---|
| 2026.03.19 | ₩33,180 | ₩33,193 | ₩32,980 | ₩33,140 | -0.12% | 3.3만 |
|---|
| 2026.03.18 | ₩33,127 | ₩33,287 | ₩33,007 | ₩33,127 | 0.00% | 4.3만 |
|---|
| 2026.03.17 | ₩33,541 | ₩33,541 | ₩33,207 | ₩33,300 | -0.72% | 2.1만 |
|---|
| 2026.03.16 | ₩33,552 | ₩33,552 | ₩33,207 | ₩33,207 | -1.03% | 3.1만 |
|---|
| 2026.03.13 | ₩33,434 | ₩33,474 | ₩33,260 | ₩33,300 | -0.40% | 2.7만 |
|---|
| 2026.03.12 | ₩33,460 | ₩33,567 | ₩33,367 | ₩33,434 | -0.08% | 3.5만 |
|---|
| 2026.03.11 | ₩33,500 | ₩33,621 | ₩33,500 | ₩33,514 | +0.04% | 2.5만 |
|---|
| 2026.03.10 | ₩33,594 | ₩33,634 | ₩33,527 | ₩33,587 | -0.02% | 2.4만 |
|---|
| 2026.03.09 | ₩33,567 | ₩33,687 | ₩33,367 | ₩33,487 | -0.24% | 1.4만 |
|---|
| 2026.03.06 | ₩33,460 | ₩33,794 | ₩33,460 | ₩33,621 | +0.48% | 8.5천 |
|---|
| 2026.03.05 | ₩33,327 | ₩33,594 | ₩33,240 | ₩33,581 | +0.76% | 4.1천 |
|---|
| 2026.03.04 | ₩33,247 | ₩33,327 | ₩33,140 | ₩33,327 | +0.24% | 3.6천 |
|---|
| 2026.03.03 | ₩33,180 | ₩33,274 | ₩33,114 | ₩33,167 | -0.04% | 3.3만 |
|---|
| 2026.03.02 | ₩33,113 | ₩33,327 | ₩33,113 | ₩33,274 | +0.48% | 1.6만 |
|---|
| 2026.02.27 | ₩33,874 | ₩33,874 | ₩33,514 | ₩33,634 | -0.71% | 9만 |
|---|
| 2026.02.26 | ₩33,914 | ₩33,968 | ₩33,767 | ₩33,864 | -0.15% | 24.1만 |
|---|
| 2026.02.25 | ₩33,914 | ₩34,034 | ₩33,741 | ₩33,767 | -0.43% | 2.7만 |
|---|
| 2026.02.24 | ₩33,901 | ₩33,994 | ₩33,821 | ₩33,901 | 0.00% | 5.9천 |
|---|
| 2026.02.23 | ₩34,034 | ₩34,034 | ₩33,821 | ₩33,821 | -0.63% | 1.4만 |
|---|
| 2026.02.20 | ₩33,968 | ₩34,101 | ₩33,914 | ₩33,954 | -0.04% | 13.5만 |
|---|
| 2026.02.19 | ₩34,021 | ₩34,154 | ₩33,968 | ₩34,034 | +0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩34,128 | ₩34,128 | ₩33,981 | ₩33,991 | -0.40% | 4.3만 |
|---|
| 2026.02.17 | ₩33,834 | ₩34,088 | ₩33,834 | ₩33,954 | +0.36% | 3만 |
|---|
| 2026.02.13 | ₩33,981 | ₩34,048 | ₩33,781 | ₩33,861 | -0.35% | 1.9만 |
|---|
| 2026.02.12 | ₩33,888 | ₩33,967 | ₩33,767 | ₩33,781 | -0.32% | 2.8만 |
|---|
| 2026.02.11 | ₩33,874 | ₩33,948 | ₩33,821 | ₩33,861 | -0.04% | 1.3만 |
|---|
| 2026.02.10 | ₩33,888 | ₩33,981 | ₩33,807 | ₩33,807 | -0.24% | 9천 |
|---|
| 2026.02.09 | ₩33,767 | ₩33,901 | ₩33,707 | ₩33,807 | +0.12% | 2.8만 |
|---|
| 2026.02.06 | ₩33,701 | ₩33,861 | ₩33,661 | ₩33,674 | -0.08% | 3.1만 |
|---|
| 2026.02.05 | ₩33,687 | ₩33,741 | ₩33,621 | ₩33,674 | -0.04% | 4만 |
|---|
| 2026.02.04 | ₩33,794 | ₩33,794 | ₩33,527 | ₩33,567 | -0.67% | 3.1만 |
|---|
| 2026.02.03 | ₩33,888 | ₩33,888 | ₩33,714 | ₩33,741 | -0.43% | 1.8만 |
|---|
| 2026.02.02 | ₩33,954 | ₩33,954 | ₩33,703 | ₩33,781 | -0.51% | 2.8만 |
|---|
| 2026.01.30 | ₩33,687 | ₩34,061 | ₩33,687 | ₩33,941 | +0.75% | 14.7만 |
|---|
| 2026.01.29 | ₩33,661 | ₩33,674 | ₩33,567 | ₩33,634 | -0.08% | 3.1만 |
|---|
| 2026.01.28 | ₩33,754 | ₩33,821 | ₩33,527 | ₩33,607 | -0.43% | 5.9만 |
|---|
| 2026.01.27 | ₩33,794 | ₩34,101 | ₩33,607 | ₩33,674 | -0.36% | 8.4만 |
|---|
| 2026.01.26 | ₩33,974 | ₩33,981 | ₩33,788 | ₩33,794 | -0.53% | 2.8만 |
|---|
| 2026.01.23 | ₩33,714 | ₩33,807 | ₩33,687 | ₩33,727 | +0.04% | 4.2만 |
|---|
| 2026.01.22 | ₩33,888 | ₩33,888 | ₩33,647 | ₩33,727 | -0.47% | 3.3만 |
|---|
| 2026.01.21 | ₩33,968 | ₩33,968 | ₩33,527 | ₩33,714 | -0.75% | 6.7만 |
|---|
| 2026.01.20 | ₩33,794 | ₩33,794 | ₩33,567 | ₩33,634 | -0.47% | 1.8만 |
|---|
| 2026.01.16 | ₩33,727 | ₩33,834 | ₩33,701 | ₩33,754 | +0.08% | 6만 |
|---|
| 2026.01.15 | ₩33,794 | ₩33,874 | ₩33,721 | ₩33,754 | -0.12% | 4만 |
|---|
| 2026.01.14 | ₩33,701 | ₩33,821 | ₩33,674 | ₩33,767 | +0.20% | 6.7만 |
|---|
| 2026.01.13 | ₩33,781 | ₩34,128 | ₩33,621 | ₩33,767 | -0.04% | 6.1만 |
|---|
| 2026.01.12 | ₩33,834 | ₩34,034 | ₩33,767 | ₩33,908 | +0.22% | 4만 |
|---|
| 2026.01.09 | ₩33,970 | ₩34,034 | ₩33,861 | ₩33,901 | -0.20% | 8만 |
|---|
| 2026.01.08 | ₩33,914 | ₩34,074 | ₩33,914 | ₩33,968 | +0.16% | 3.5만 |
|---|
| 2026.01.07 | ₩34,221 | ₩34,221 | ₩33,928 | ₩34,021 | -0.58% | 8.4만 |
|---|
| 2026.01.06 | ₩34,208 | ₩34,270 | ₩34,101 | ₩34,141 | -0.20% | 2.5만 |
|---|
| 2026.01.05 | ₩34,195 | ₩34,210 | ₩34,048 | ₩34,181 | -0.04% | 8.1만 |
|---|
| 2026.01.02 | ₩34,349 | ₩34,355 | ₩34,128 | ₩34,195 | -0.45% | 2.7만 |
|---|
| 2025.12.31 | ₩34,074 | ₩34,355 | ₩33,834 | ₩34,248 | +0.51% | 162.5만 |
|---|
| 2025.12.30 | ₩34,101 | ₩34,128 | ₩33,834 | ₩34,021 | -0.23% | 5.7만 |
|---|
| 2025.12.29 | ₩33,968 | ₩34,074 | ₩33,941 | ₩33,968 | 0.00% | 6.9만 |
|---|
| 2025.12.26 | ₩33,814 | ₩33,994 | ₩33,814 | ₩33,954 | +0.41% | 6.8만 |
|---|
| 2025.12.24 | ₩33,720 | ₩33,874 | ₩33,715 | ₩33,861 | +0.42% | 2.7만 |
|---|
| 2025.12.23 | ₩33,701 | ₩33,834 | ₩33,701 | ₩33,714 | +0.04% | 7.2만 |
|---|
| 2025.12.22 | ₩33,767 | ₩33,861 | ₩33,594 | ₩33,701 | -0.20% | 9.3만 |
|---|
| 2025.12.19 | ₩33,807 | ₩33,888 | ₩33,634 | ₩33,861 | +0.16% | 7.9만 |
|---|
| 2025.12.18 | ₩33,861 | ₩33,861 | ₩33,687 | ₩33,821 | -0.12% | 8만 |
|---|
| 2025.12.17 | ₩33,701 | ₩33,701 | ₩33,607 | ₩33,687 | -0.04% | 7.1만 |
|---|
| 2025.12.16 | ₩33,634 | ₩33,701 | ₩33,541 | ₩33,701 | +0.20% | 16.4만 |
|---|
| 2025.12.15 | ₩33,661 | ₩33,794 | ₩33,567 | ₩33,634 | -0.08% | 6.3만 |
|---|
| 2025.12.12 | ₩33,647 | ₩33,726 | ₩33,581 | ₩33,661 | +0.04% | 9.7만 |
|---|
| 2025.12.11 | ₩33,861 | ₩33,861 | ₩33,554 | ₩33,661 | -0.59% | 7.3만 |
|---|
| 2025.12.10 | ₩33,914 | ₩33,914 | ₩33,581 | ₩33,621 | -0.87% | 12.8만 |
|---|
| 2025.12.09 | ₩33,527 | ₩33,661 | ₩33,527 | ₩33,581 | +0.16% | 7.9만 |
|---|
| 2025.12.08 | ₩33,701 | ₩33,707 | ₩33,581 | ₩33,621 | -0.24% | 17.7만 |
|---|
| 2025.12.05 | ₩33,661 | ₩33,661 | ₩33,581 | ₩33,621 | -0.12% | 7.4만 |
|---|
| 2025.12.04 | ₩33,607 | ₩33,741 | ₩33,514 | ₩33,621 | +0.04% | 9.3만 |
|---|
| 2025.12.03 | ₩33,500 | ₩33,727 | ₩33,474 | ₩33,607 | +0.32% | 9.2만 |
|---|
| 2025.12.02 | ₩33,287 | ₩33,527 | ₩33,260 | ₩33,447 | +0.48% | 7만 |
|---|
| 2025.12.01 | ₩33,260 | ₩33,300 | ₩33,127 | ₩33,276 | +0.05% | 3.8만 |
|---|
| 2025.11.28 | ₩33,527 | ₩33,541 | ₩33,447 | ₩33,527 | 0.00% | 102.6만 |
|---|
| 2025.11.26 | ₩33,500 | ₩33,541 | ₩33,420 | ₩33,487 | -0.04% | 12.9만 |
|---|
| 2025.11.25 | ₩33,420 | ₩33,528 | ₩33,354 | ₩33,474 | +0.16% | 8.6만 |
|---|
| 2025.11.24 | ₩33,487 | ₩33,527 | ₩33,367 | ₩33,367 | -0.36% | 12만 |
|---|
| 2025.11.21 | ₩33,367 | ₩33,460 | ₩33,364 | ₩33,380 | +0.04% | 15.2만 |
|---|
| 2025.11.20 | ₩33,434 | ₩33,541 | ₩33,234 | ₩33,434 | 0.00% | 6.5만 |
|---|
| 2025.11.19 | ₩33,460 | ₩33,460 | ₩33,354 | ₩33,434 | -0.08% | 10.6만 |
|---|
| 2025.11.18 | ₩33,407 | ₩33,487 | ₩33,300 | ₩33,394 | -0.04% | 17.1만 |
|---|
| 2025.11.17 | ₩33,434 | ₩33,460 | ₩33,300 | ₩33,300 | -0.40% | 13.3만 |
|---|
| 2025.11.14 | ₩33,180 | ₩33,460 | ₩33,167 | ₩33,440 | +0.78% | 24.5만 |
|---|
| 2025.11.13 | ₩33,380 | ₩33,420 | ₩33,340 | ₩33,354 | -0.08% | 8.8만 |
|---|
| 2025.11.12 | ₩33,460 | ₩33,460 | ₩33,354 | ₩33,407 | -0.16% | 12.7만 |
|---|
| 2025.11.11 | ₩33,260 | ₩33,500 | ₩33,247 | ₩33,460 | +0.60% | 16.7만 |
|---|
| 2025.11.10 | ₩33,207 | ₩33,260 | ₩33,127 | ₩33,260 | +0.16% | 28.8만 |
|---|
| 2025.11.07 | ₩33,234 | ₩33,234 | ₩32,980 | ₩33,180 | -0.16% | 19.7만 |
|---|
