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 | ₩29,467 | ₩29,715 | ₩28,897 | ₩28,990 | -1.62% | 7만 |
| 2026.10.08 | ₩29,353 | ₩29,353 | ₩28,843 | ₩29,259 | -0.32% | 5만 |
| 2026.10.07 | ₩29,272 | ₩29,460 | ₩28,843 | ₩29,460 | +0.64% | 6.6만 |
| 2026.10.06 | ₩29,608 | ₩30,010 | ₩29,299 | ₩29,393 | -0.72% | 3.9만 |
| 2026.10.05 | ₩29,621 | ₩30,077 | ₩29,594 | ₩29,742 | +0.41% | 3.1만 |
| 2026.10.02 | ₩29,715 | ₩30,004 | ₩29,326 | ₩29,728 | +0.05% | 6.6만 |
| 2026.10.01 | ₩29,326 | ₩29,889 | ₩28,977 | ₩29,447 | +0.41% | 29.8만 |
| 2026.09.30 | ₩30,372 | ₩30,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,326 |
| -3.45% |
| 14만 |
| 2026.09.29 | ₩30,547 | ₩30,855 | ₩29,957 | ₩30,238 | -1.01% | 4.6만 |
|---|
| 2026.09.28 | ₩30,573 | ₩30,614 | ₩30,198 | ₩30,265 | -1.01% | 3.4만 |
|---|
| 2026.09.25 | ₩30,708 | ₩30,755 | ₩30,386 | ₩30,453 | -0.83% | 4만 |
|---|
| 2026.09.24 | ₩30,869 | ₩31,123 | ₩30,480 | ₩30,520 | -1.13% | 6.2만 |
|---|
| 2026.09.23 | ₩31,378 | ₩31,378 | ₩30,855 | ₩30,989 | -1.24% | 4.2만 |
|---|
| 2026.09.22 | ₩31,727 | ₩31,727 | ₩31,258 | ₩31,392 | -1.06% | 2.2만 |
|---|
| 2026.09.21 | ₩31,620 | ₩31,781 | ₩31,526 | ₩31,633 | +0.04% | 2.1만 |
|---|
| 2026.09.18 | ₩31,727 | ₩31,727 | ₩31,526 | ₩31,620 | -0.34% | 1.1만 |
|---|
| 2026.09.17 | ₩31,835 | ₩31,888 | ₩31,620 | ₩31,781 | -0.17% | 10.1만 |
|---|
| 2026.09.16 | ₩31,177 | ₩31,902 | ₩30,788 | ₩31,714 | +1.72% | 12.3만 |
|---|
| 2026.09.15 | ₩31,258 | ₩31,258 | ₩30,668 | ₩31,003 | -0.82% | 7.9만 |
|---|
| 2026.09.14 | ₩31,231 | ₩31,647 | ₩31,164 | ₩31,258 | +0.09% | 7.9만 |
|---|
| 2026.09.11 | ₩30,708 | ₩31,566 | ₩30,560 | ₩31,298 | +1.92% | 8.3만 |
|---|
| 2026.09.10 | ₩31,244 | ₩31,781 | ₩30,332 | ₩30,573 | -2.15% | 3.8만 |
|---|
| 2026.09.09 | ₩31,700 | ₩31,825 | ₩30,936 | ₩31,217 | -1.52% | 3.6만 |
|---|
| 2026.09.08 | ₩31,848 | ₩31,928 | ₩31,553 | ₩31,553 | -0.93% | 6.4만 |
|---|
| 2026.09.04 | ₩31,915 | ₩31,915 | ₩31,729 | ₩31,848 | -0.21% | 2.2만 |
|---|
| 2026.09.03 | ₩31,835 | ₩31,928 | ₩31,727 | ₩31,888 | +0.17% | 2.3만 |
|---|
| 2026.09.02 | ₩31,888 | ₩31,888 | ₩31,674 | ₩31,694 | -0.61% | 1.6만 |
|---|
| 2026.09.01 | ₩32,049 | ₩32,049 | ₩31,674 | ₩31,781 | -0.84% | 1.5만 |
|---|
| 2026.08.31 | ₩32,519 | ₩32,665 | ₩32,197 | ₩32,519 | 0.00% | 2.9만 |
|---|
| 2026.08.28 | ₩32,535 | ₩32,678 | ₩32,532 | ₩32,626 | +0.28% | 1.1만 |
|---|
| 2026.08.27 | ₩32,626 | ₩32,680 | ₩32,566 | ₩32,680 | +0.16% | 2.9만 |
|---|
| 2026.08.26 | ₩32,599 | ₩32,639 | ₩32,478 | ₩32,532 | -0.21% | 3.3만 |
|---|
| 2026.08.25 | ₩32,693 | ₩32,707 | ₩32,291 | ₩32,599 | -0.29% | 9.1천 |
|---|
| 2026.08.24 | ₩32,063 | ₩32,438 | ₩31,861 | ₩32,438 | +1.17% | 3.3만 |
|---|
| 2026.08.21 | ₩32,063 | ₩32,271 | ₩32,063 | ₩32,076 | +0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩32,197 | ₩32,304 | ₩31,995 | ₩32,197 | 0.00% | 2만 |
|---|
| 2026.08.19 | ₩32,385 | ₩32,572 | ₩31,960 | ₩32,358 | -0.08% | 6.5만 |
|---|
| 2026.08.18 | ₩31,902 | ₩32,398 | ₩31,794 | ₩32,277 | +1.18% | 3.8만 |
|---|
| 2026.08.17 | ₩32,103 | ₩32,110 | ₩31,908 | ₩31,928 | -0.54% | 5.4만 |
|---|
| 2026.08.14 | ₩32,035 | ₩32,103 | ₩31,942 | ₩32,089 | +0.17% | 1.8만 |
|---|
| 2026.08.13 | ₩31,935 | ₩32,130 | ₩31,935 | ₩32,089 | +0.48% | 2.2만 |
|---|
| 2026.08.12 | ₩31,875 | ₩32,022 | ₩31,831 | ₩32,009 | +0.42% | 2.4만 |
|---|
| 2026.08.11 | ₩31,969 | ₩32,023 | ₩31,808 | ₩31,855 | -0.36% | 2.1만 |
|---|
| 2026.08.10 | ₩32,076 | ₩32,116 | ₩31,928 | ₩31,969 | -0.33% | 1.8만 |
|---|
| 2026.08.07 | ₩32,029 | ₩32,036 | ₩31,915 | ₩31,969 | -0.19% | 1.1만 |
|---|
| 2026.08.06 | ₩32,147 | ₩32,170 | ₩31,982 | ₩32,002 | -0.45% | 1.7만 |
|---|
| 2026.08.05 | ₩32,197 | ₩32,197 | ₩31,969 | ₩32,063 | -0.42% | 2.1만 |
|---|
| 2026.08.04 | ₩32,183 | ₩32,197 | ₩31,955 | ₩32,197 | +0.04% | 4.3만 |
|---|
| 2026.08.03 | ₩32,170 | ₩32,187 | ₩31,915 | ₩32,089 | -0.25% | 2.9만 |
|---|
| 2026.07.31 | ₩31,928 | ₩32,075 | ₩31,875 | ₩32,049 | +0.38% | 5.4만 |
|---|
| 2026.07.30 | ₩31,837 | ₩32,049 | ₩31,835 | ₩31,995 | +0.50% | 4.5만 |
|---|
| 2026.07.29 | ₩32,089 | ₩32,116 | ₩31,808 | ₩31,808 | -0.88% | 2.6만 |
|---|
| 2026.07.28 | ₩32,203 | ₩32,277 | ₩32,009 | ₩32,009 | -0.60% | 5.8만 |
|---|
| 2026.07.27 | ₩32,317 | ₩32,331 | ₩32,143 | ₩32,224 | -0.29% | 2.3만 |
|---|
| 2026.07.24 | ₩32,250 | ₩32,250 | ₩32,130 | ₩32,197 | -0.17% | 1.9만 |
|---|
| 2026.07.23 | ₩32,385 | ₩32,385 | ₩32,089 | ₩32,089 | -0.91% | 3.1만 |
|---|
| 2026.07.22 | ₩32,492 | ₩32,559 | ₩32,371 | ₩32,411 | -0.25% | 1.9만 |
|---|
| 2026.07.21 | ₩32,572 | ₩32,599 | ₩32,465 | ₩32,465 | -0.33% | 1.9만 |
|---|
| 2026.07.20 | ₩32,693 | ₩32,693 | ₩32,519 | ₩32,546 | -0.45% | 11.2만 |
|---|
| 2026.07.17 | ₩32,673 | ₩32,720 | ₩32,519 | ₩32,613 | -0.18% | 3.5만 |
|---|
| 2026.07.16 | ₩32,988 | ₩32,988 | ₩32,639 | ₩32,713 | -0.83% | 11.9만 |
|---|
| 2026.07.15 | ₩33,042 | ₩33,045 | ₩32,865 | ₩33,008 | -0.10% | 6.5천 |
|---|
| 2026.07.14 | ₩33,002 | ₩33,069 | ₩32,827 | ₩32,921 | -0.24% | 1.7만 |
|---|
| 2026.07.13 | ₩32,921 | ₩33,028 | ₩32,707 | ₩32,914 | -0.02% | 3.3만 |
|---|
| 2026.07.10 | ₩33,035 | ₩33,055 | ₩32,854 | ₩32,921 | -0.35% | 2.3만 |
|---|
| 2026.07.09 | ₩32,740 | ₩33,136 | ₩32,740 | ₩32,961 | +0.68% | 3.6만 |
|---|
| 2026.07.08 | ₩32,827 | ₩32,867 | ₩32,519 | ₩32,733 | -0.29% | 2.6만 |
|---|
| 2026.07.07 | ₩32,854 | ₩32,924 | ₩32,753 | ₩32,753 | -0.31% | 1.3만 |
|---|
| 2026.07.06 | ₩32,827 | ₩32,961 | ₩32,599 | ₩32,935 | +0.33% | 2.1만 |
|---|
| 2026.07.02 | ₩32,827 | ₩33,002 | ₩32,774 | ₩32,861 | +0.10% | 7.3천 |
|---|
| 2026.07.01 | ₩32,881 | ₩33,042 | ₩32,678 | ₩32,760 | -0.37% | 2.6만 |
|---|
| 2026.06.30 | ₩32,975 | ₩32,975 | ₩32,546 | ₩32,854 | -0.37% | 13.2만 |
|---|
| 2026.06.29 | ₩32,921 | ₩32,921 | ₩32,760 | ₩32,800 | -0.37% | 2.7만 |
|---|
| 2026.06.26 | ₩32,720 | ₩32,814 | ₩32,586 | ₩32,787 | +0.21% | 3.1만 |
|---|
| 2026.06.25 | ₩32,881 | ₩33,028 | ₩32,613 | ₩32,613 | -0.82% | 3.1만 |
|---|
| 2026.06.24 | ₩33,055 | ₩33,066 | ₩32,867 | ₩32,881 | -0.53% | 2.9만 |
|---|
| 2026.06.23 | ₩33,002 | ₩33,069 | ₩32,935 | ₩32,935 | -0.20% | 3.7만 |
|---|
| 2026.06.22 | ₩33,310 | ₩33,310 | ₩33,028 | ₩33,055 | -0.77% | 2.4만 |
|---|
| 2026.06.18 | ₩33,163 | ₩33,324 | ₩33,163 | ₩33,283 | +0.36% | 1.1만 |
|---|
| 2026.06.17 | ₩33,149 | ₩33,230 | ₩33,015 | ₩33,069 | -0.24% | 9.8천 |
|---|
| 2026.06.16 | ₩33,069 | ₩33,109 | ₩33,002 | ₩33,062 | -0.02% | 9.2천 |
|---|
| 2026.06.15 | ₩32,800 | ₩33,096 | ₩32,752 | ₩33,096 | +0.90% | 1.9만 |
|---|
| 2026.06.12 | ₩32,814 | ₩32,824 | ₩32,720 | ₩32,733 | -0.25% | 1.2만 |
|---|
| 2026.06.11 | ₩32,707 | ₩32,800 | ₩32,626 | ₩32,680 | -0.08% | 2.9만 |
|---|
| 2026.06.10 | ₩32,599 | ₩32,760 | ₩32,599 | ₩32,613 | +0.04% | 3.1만 |
|---|
| 2026.06.09 | ₩32,948 | ₩32,948 | ₩32,627 | ₩32,666 | -0.86% | 8.5만 |
|---|
| 2026.06.08 | ₩32,935 | ₩33,075 | ₩32,800 | ₩32,881 | -0.16% | 2만 |
|---|
| 2026.06.05 | ₩33,055 | ₩33,243 | ₩32,814 | ₩32,874 | -0.55% | 1.9만 |
|---|
| 2026.06.04 | ₩33,189 | ₩33,189 | ₩33,029 | ₩33,055 | -0.40% | 9천 |
|---|
| 2026.06.03 | ₩33,136 | ₩33,163 | ₩32,948 | ₩33,149 | +0.04% | 1.6만 |
|---|
| 2026.06.02 | ₩33,176 | ₩33,250 | ₩33,055 | ₩33,149 | -0.08% | 3.8만 |
|---|
| 2026.06.01 | ₩33,096 | ₩33,203 | ₩33,055 | ₩33,203 | +0.32% | 2.5만 |
|---|
| 2026.05.29 | ₩33,780 | ₩33,780 | ₩33,605 | ₩33,605 | -0.52% | 4.4만 |
|---|
| 2026.05.28 | ₩33,605 | ₩33,766 | ₩33,538 | ₩33,766 | +0.48% | 1.4만 |
|---|
| 2026.05.27 | ₩33,525 | ₩33,619 | ₩33,444 | ₩33,545 | +0.06% | 2.8만 |
|---|
| 2026.05.26 | ₩33,471 | ₩33,485 | ₩33,337 | ₩33,411 | -0.18% | 1.6만 |
|---|
| 2026.05.22 | ₩33,364 | ₩33,391 | ₩33,216 | ₩33,364 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩33,377 | ₩33,391 | ₩33,176 | ₩33,277 | -0.30% | 1.3만 |
|---|
| 2026.05.20 | ₩33,176 | ₩33,372 | ₩33,015 | ₩33,310 | +0.40% | 3.3만 |
|---|
| 2026.05.19 | ₩33,257 | ₩33,270 | ₩33,109 | ₩33,163 | -0.28% | 1.9만 |
|---|
| 2026.05.18 | ₩33,565 | ₩33,565 | ₩33,243 | ₩33,257 | -0.92% | 3.8만 |
|---|
| 2026.05.15 | ₩33,592 | ₩33,646 | ₩33,337 | ₩33,418 | -0.52% | 3.3만 |
|---|
| 2026.05.14 | ₩33,592 | ₩33,713 | ₩33,525 | ₩33,646 | +0.16% | 1.9만 |
|---|
| 2026.05.13 | ₩33,605 | ₩33,605 | ₩33,525 | ₩33,585 | -0.06% | 11.3만 |
|---|
| 2026.05.12 | ₩33,672 | ₩33,672 | ₩33,485 | ₩33,605 | -0.20% | 1.4만 |
|---|
| 2026.05.11 | ₩33,699 | ₩33,699 | ₩33,571 | ₩33,646 | -0.16% | 1.3만 |
|---|
| 2026.05.08 | ₩33,619 | ₩33,693 | ₩33,552 | ₩33,619 | 0.00% | 1.7만 |
|---|
| 2026.05.07 | ₩33,619 | ₩33,619 | ₩33,498 | ₩33,592 | -0.08% | 1.3만 |
|---|
| 2026.05.06 | ₩33,471 | ₩33,592 | ₩33,471 | ₩33,592 | +0.36% | 7.9만 |
|---|
| 2026.05.05 | ₩33,444 | ₩33,578 | ₩33,337 | ₩33,377 | -0.20% | 4.9만 |
|---|
| 2026.05.04 | ₩33,538 | ₩33,699 | ₩33,471 | ₩33,498 | -0.12% | 2.7만 |
|---|
| 2026.05.01 | ₩33,552 | ₩33,699 | ₩33,445 | ₩33,565 | +0.04% | 3.7만 |
|---|
| 2026.04.30 | ₩33,659 | ₩33,686 | ₩33,552 | ₩33,632 | -0.08% | 7.3만 |
|---|
| 2026.04.29 | ₩33,672 | ₩33,713 | ₩33,538 | ₩33,552 | -0.36% | 7.2만 |
|---|
| 2026.04.28 | ₩33,726 | ₩33,726 | ₩33,605 | ₩33,619 | -0.32% | 9천 |
|---|
| 2026.04.27 | ₩33,766 | ₩33,780 | ₩33,666 | ₩33,726 | -0.12% | 1.3만 |
|---|
| 2026.04.24 | ₩33,699 | ₩33,726 | ₩33,638 | ₩33,699 | 0.00% | 1.1만 |
|---|
| 2026.04.23 | ₩33,793 | ₩33,807 | ₩33,605 | ₩33,619 | -0.52% | 1.8만 |
|---|
| 2026.04.22 | ₩33,874 | ₩33,941 | ₩33,713 | ₩33,726 | -0.44% | 4.8만 |
|---|
| 2026.04.21 | ₩33,900 | ₩33,900 | ₩33,753 | ₩33,887 | -0.04% | 1.6만 |
|---|
| 2026.04.20 | ₩33,874 | ₩33,927 | ₩33,699 | ₩33,874 | 0.00% | 1.3만 |
|---|
| 2026.04.17 | ₩33,847 | ₩33,981 | ₩33,739 | ₩33,739 | -0.32% | 2.1만 |
|---|
| 2026.04.16 | ₩33,729 | ₩33,994 | ₩33,699 | ₩33,699 | -0.09% | 1.9만 |
|---|
| 2026.04.15 | ₩33,994 | ₩34,008 | ₩33,807 | ₩33,833 | -0.47% | 3만 |
|---|
| 2026.04.14 | ₩33,646 | ₩33,900 | ₩33,646 | ₩33,780 | +0.40% | 3.4만 |
|---|
| 2026.04.13 | ₩33,739 | ₩33,780 | ₩33,605 | ₩33,659 | -0.24% | 2.5만 |
|---|
| 2026.04.10 | ₩33,927 | ₩33,927 | ₩33,699 | ₩33,699 | -0.67% | 2만 |
|---|
| 2026.04.09 | ₩33,807 | ₩34,045 | ₩33,726 | ₩33,874 | +0.20% | 1.6만 |
|---|
| 2026.04.08 | ₩33,713 | ₩33,856 | ₩33,632 | ₩33,793 | +0.24% | 0 |
|---|
| 2026.04.07 | ₩33,699 | ₩33,766 | ₩33,565 | ₩33,672 | -0.08% | 2.8만 |
|---|
| 2026.04.06 | ₩33,686 | ₩33,780 | ₩33,632 | ₩33,686 | 0.00% | 3.7만 |
|---|
| 2026.04.02 | ₩33,565 | ₩33,780 | ₩33,565 | ₩33,672 | +0.32% | 2.3만 |
|---|
| 2026.04.01 | ₩33,605 | ₩33,746 | ₩33,444 | ₩33,659 | +0.16% | 5.7만 |
|---|
| 2026.03.31 | ₩33,337 | ₩33,672 | ₩33,203 | ₩33,646 | +0.93% | 47.2만 |
|---|
| 2026.03.30 | ₩33,324 | ₩33,444 | ₩33,189 | ₩33,203 | -0.36% | 4.1만 |
|---|
| 2026.03.27 | ₩33,163 | ₩33,324 | ₩33,096 | ₩33,163 | 0.00% | 3.4만 |
|---|
| 2026.03.26 | ₩33,458 | ₩33,458 | ₩33,203 | ₩33,257 | -0.60% | 3.2만 |
|---|
| 2026.03.25 | ₩33,270 | ₩33,632 | ₩33,270 | ₩33,498 | +0.69% | 5.1만 |
|---|
| 2026.03.24 | ₩33,257 | ₩33,511 | ₩33,069 | ₩33,350 | +0.28% | 6.1만 |
|---|
| 2026.03.23 | ₩33,404 | ₩33,538 | ₩33,297 | ₩33,350 | -0.16% | 4.7만 |
|---|
| 2026.03.20 | ₩33,270 | ₩33,404 | ₩33,136 | ₩33,243 | -0.08% | 7.6만 |
|---|
| 2026.03.19 | ₩33,350 | ₩33,364 | ₩33,149 | ₩33,310 | -0.12% | 3.3만 |
|---|
| 2026.03.18 | ₩33,297 | ₩33,458 | ₩33,176 | ₩33,297 | 0.00% | 4.3만 |
|---|
| 2026.03.17 | ₩33,713 | ₩33,713 | ₩33,377 | ₩33,471 | -0.72% | 2.1만 |
|---|
| 2026.03.16 | ₩33,725 | ₩33,725 | ₩33,377 | ₩33,377 | -1.03% | 3.1만 |
|---|
| 2026.03.13 | ₩33,605 | ₩33,646 | ₩33,431 | ₩33,471 | -0.40% | 2.7만 |
|---|
| 2026.03.12 | ₩33,632 | ₩33,739 | ₩33,538 | ₩33,605 | -0.08% | 3.5만 |
|---|
| 2026.03.11 | ₩33,672 | ₩33,793 | ₩33,672 | ₩33,686 | +0.04% | 2.5만 |
|---|
| 2026.03.10 | ₩33,766 | ₩33,807 | ₩33,699 | ₩33,760 | -0.02% | 2.4만 |
|---|
| 2026.03.09 | ₩33,739 | ₩33,860 | ₩33,538 | ₩33,659 | -0.24% | 1.4만 |
|---|
| 2026.03.06 | ₩33,632 | ₩33,968 | ₩33,632 | ₩33,793 | +0.48% | 8.5천 |
|---|
| 2026.03.05 | ₩33,498 | ₩33,766 | ₩33,411 | ₩33,753 | +0.76% | 4.1천 |
|---|
| 2026.03.04 | ₩33,418 | ₩33,498 | ₩33,310 | ₩33,498 | +0.24% | 3.6천 |
|---|
| 2026.03.03 | ₩33,350 | ₩33,444 | ₩33,283 | ₩33,337 | -0.04% | 3.3만 |
|---|
| 2026.03.02 | ₩33,283 | ₩33,498 | ₩33,283 | ₩33,444 | +0.48% | 1.6만 |
|---|
| 2026.02.27 | ₩34,048 | ₩34,048 | ₩33,686 | ₩33,807 | -0.71% | 9만 |
|---|
| 2026.02.26 | ₩34,088 | ₩34,142 | ₩33,941 | ₩34,038 | -0.15% | 24.1만 |
|---|
| 2026.02.25 | ₩34,088 | ₩34,209 | ₩33,914 | ₩33,941 | -0.43% | 2.7만 |
|---|
| 2026.02.24 | ₩34,075 | ₩34,169 | ₩33,995 | ₩34,075 | 0.00% | 5.9천 |
|---|
| 2026.02.23 | ₩34,209 | ₩34,209 | ₩33,994 | ₩33,994 | -0.63% | 1.4만 |
|---|
| 2026.02.20 | ₩34,142 | ₩34,276 | ₩34,088 | ₩34,129 | -0.04% | 13.5만 |
|---|
| 2026.02.19 | ₩34,196 | ₩34,330 | ₩34,142 | ₩34,209 | +0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩34,303 | ₩34,303 | ₩34,155 | ₩34,165 | -0.40% | 4.3만 |
|---|
| 2026.02.17 | ₩34,008 | ₩34,263 | ₩34,008 | ₩34,129 | +0.36% | 3만 |
|---|
| 2026.02.13 | ₩34,155 | ₩34,222 | ₩33,954 | ₩34,035 | -0.35% | 1.9만 |
|---|
| 2026.02.12 | ₩34,061 | ₩34,142 | ₩33,941 | ₩33,954 | -0.32% | 2.8만 |
|---|
| 2026.02.11 | ₩34,048 | ₩34,122 | ₩33,994 | ₩34,035 | -0.04% | 1.3만 |
|---|
| 2026.02.10 | ₩34,061 | ₩34,155 | ₩33,981 | ₩33,981 | -0.24% | 9천 |
|---|
| 2026.02.09 | ₩33,941 | ₩34,075 | ₩33,880 | ₩33,981 | +0.12% | 2.8만 |
|---|
| 2026.02.06 | ₩33,874 | ₩34,035 | ₩33,833 | ₩33,847 | -0.08% | 3.1만 |
|---|
| 2026.02.05 | ₩33,860 | ₩33,914 | ₩33,793 | ₩33,847 | -0.04% | 4만 |
|---|
| 2026.02.04 | ₩33,968 | ₩33,968 | ₩33,699 | ₩33,739 | -0.67% | 3.1만 |
|---|
| 2026.02.03 | ₩34,061 | ₩34,061 | ₩33,887 | ₩33,914 | -0.43% | 1.8만 |
|---|
| 2026.02.02 | ₩34,129 | ₩34,129 | ₩33,876 | ₩33,954 | -0.51% | 2.8만 |
|---|
| 2026.01.30 | ₩33,860 | ₩34,236 | ₩33,860 | ₩34,115 | +0.75% | 14.7만 |
|---|
| 2026.01.29 | ₩33,833 | ₩33,847 | ₩33,739 | ₩33,807 | -0.08% | 3.1만 |
|---|
| 2026.01.28 | ₩33,927 | ₩33,994 | ₩33,699 | ₩33,780 | -0.43% | 5.9만 |
|---|
| 2026.01.27 | ₩33,968 | ₩34,276 | ₩33,780 | ₩33,847 | -0.36% | 8.4만 |
|---|
| 2026.01.26 | ₩34,149 | ₩34,155 | ₩33,962 | ₩33,968 | -0.53% | 2.8만 |
|---|
| 2026.01.23 | ₩33,887 | ₩33,981 | ₩33,860 | ₩33,900 | +0.04% | 4.2만 |
|---|
| 2026.01.22 | ₩34,061 | ₩34,061 | ₩33,820 | ₩33,900 | -0.47% | 3.3만 |
|---|
| 2026.01.21 | ₩34,142 | ₩34,142 | ₩33,699 | ₩33,887 | -0.75% | 6.7만 |
|---|
| 2026.01.20 | ₩33,968 | ₩33,968 | ₩33,739 | ₩33,807 | -0.47% | 1.8만 |
|---|
| 2026.01.16 | ₩33,900 | ₩34,008 | ₩33,874 | ₩33,927 | +0.08% | 6만 |
|---|
| 2026.01.15 | ₩33,968 | ₩34,048 | ₩33,894 | ₩33,927 | -0.12% | 4만 |
|---|
| 2026.01.14 | ₩33,874 | ₩33,994 | ₩33,847 | ₩33,941 | +0.20% | 6.7만 |
|---|
| 2026.01.13 | ₩33,954 | ₩34,303 | ₩33,793 | ₩33,941 | -0.04% | 6.1만 |
|---|
| 2026.01.12 | ₩34,008 | ₩34,209 | ₩33,941 | ₩34,082 | +0.22% | 4만 |
|---|
| 2026.01.09 | ₩34,144 | ₩34,209 | ₩34,035 | ₩34,075 | -0.20% | 8만 |
|---|
| 2026.01.08 | ₩34,088 | ₩34,249 | ₩34,088 | ₩34,142 | +0.16% | 3.5만 |
|---|
| 2026.01.07 | ₩34,397 | ₩34,397 | ₩34,102 | ₩34,196 | -0.58% | 8.4만 |
|---|
| 2026.01.06 | ₩34,383 | ₩34,446 | ₩34,276 | ₩34,316 | -0.20% | 2.5만 |
|---|
| 2026.01.05 | ₩34,370 | ₩34,385 | ₩34,222 | ₩34,357 | -0.04% | 8.1만 |
|---|
| 2026.01.02 | ₩34,525 | ₩34,531 | ₩34,303 | ₩34,370 | -0.45% | 2.7만 |
|---|
| 2025.12.31 | ₩34,249 | ₩34,531 | ₩34,008 | ₩34,424 | +0.51% | 162.5만 |
|---|
| 2025.12.30 | ₩34,276 | ₩34,303 | ₩34,008 | ₩34,196 | -0.23% | 5.7만 |
|---|
| 2025.12.29 | ₩34,142 | ₩34,249 | ₩34,115 | ₩34,142 | 0.00% | 6.9만 |
|---|
| 2025.12.26 | ₩33,988 | ₩34,169 | ₩33,988 | ₩34,129 | +0.41% | 6.8만 |
|---|
| 2025.12.24 | ₩33,893 | ₩34,048 | ₩33,888 | ₩34,035 | +0.42% | 2.7만 |
|---|
| 2025.12.23 | ₩33,874 | ₩34,008 | ₩33,874 | ₩33,887 | +0.04% | 7.2만 |
|---|
| 2025.12.22 | ₩33,941 | ₩34,035 | ₩33,766 | ₩33,874 | -0.20% | 9.3만 |
|---|
| 2025.12.19 | ₩33,981 | ₩34,061 | ₩33,807 | ₩34,035 | +0.16% | 7.9만 |
|---|
| 2025.12.18 | ₩34,035 | ₩34,035 | ₩33,860 | ₩33,994 | -0.12% | 8만 |
|---|
| 2025.12.17 | ₩33,874 | ₩33,874 | ₩33,780 | ₩33,860 | -0.04% | 7.1만 |
|---|
| 2025.12.16 | ₩33,806 | ₩33,874 | ₩33,713 | ₩33,874 | +0.20% | 16.4만 |
|---|
| 2025.12.15 | ₩33,833 | ₩33,968 | ₩33,739 | ₩33,807 | -0.08% | 6.3만 |
|---|
| 2025.12.12 | ₩33,820 | ₩33,899 | ₩33,753 | ₩33,833 | +0.04% | 9.7만 |
|---|
| 2025.12.11 | ₩34,035 | ₩34,035 | ₩33,726 | ₩33,833 | -0.59% | 7.3만 |
|---|
| 2025.12.10 | ₩34,088 | ₩34,088 | ₩33,753 | ₩33,793 | -0.87% | 12.8만 |
|---|
| 2025.12.09 | ₩33,699 | ₩33,833 | ₩33,699 | ₩33,753 | +0.16% | 7.9만 |
|---|
| 2025.12.08 | ₩33,874 | ₩33,880 | ₩33,753 | ₩33,793 | -0.24% | 17.7만 |
|---|
| 2025.12.05 | ₩33,833 | ₩33,833 | ₩33,753 | ₩33,793 | -0.12% | 7.4만 |
|---|
| 2025.12.04 | ₩33,780 | ₩33,914 | ₩33,686 | ₩33,793 | +0.04% | 9.3만 |
|---|
| 2025.12.03 | ₩33,672 | ₩33,900 | ₩33,646 | ₩33,780 | +0.32% | 9.2만 |
|---|
| 2025.12.02 | ₩33,458 | ₩33,699 | ₩33,431 | ₩33,619 | +0.48% | 7만 |
|---|
| 2025.12.01 | ₩33,431 | ₩33,471 | ₩33,297 | ₩33,447 | +0.05% | 3.8만 |
|---|
| 2025.11.28 | ₩33,699 | ₩33,713 | ₩33,619 | ₩33,699 | 0.00% | 102.6만 |
|---|
| 2025.11.26 | ₩33,672 | ₩33,713 | ₩33,592 | ₩33,659 | -0.04% | 12.9만 |
|---|
| 2025.11.25 | ₩33,592 | ₩33,700 | ₩33,525 | ₩33,646 | +0.16% | 8.6만 |
|---|
| 2025.11.24 | ₩33,659 | ₩33,699 | ₩33,538 | ₩33,538 | -0.36% | 12만 |
|---|
| 2025.11.21 | ₩33,538 | ₩33,632 | ₩33,535 | ₩33,552 | +0.04% | 15.2만 |
|---|
| 2025.11.20 | ₩33,605 | ₩33,713 | ₩33,404 | ₩33,605 | 0.00% | 6.5만 |
|---|
| 2025.11.19 | ₩33,632 | ₩33,632 | ₩33,525 | ₩33,605 | -0.08% | 10.6만 |
|---|
| 2025.11.18 | ₩33,578 | ₩33,659 | ₩33,471 | ₩33,565 | -0.04% | 17.1만 |
|---|
| 2025.11.17 | ₩33,605 | ₩33,632 | ₩33,471 | ₩33,471 | -0.40% | 13.3만 |
|---|
| 2025.11.14 | ₩33,350 | ₩33,632 | ₩33,337 | ₩33,612 | +0.78% | 24.5만 |
|---|
| 2025.11.13 | ₩33,552 | ₩33,592 | ₩33,511 | ₩33,525 | -0.08% | 8.8만 |
|---|
| 2025.11.12 | ₩33,632 | ₩33,632 | ₩33,525 | ₩33,578 | -0.16% | 12.7만 |
|---|
| 2025.11.11 | ₩33,431 | ₩33,672 | ₩33,418 | ₩33,632 | +0.60% | 16.7만 |
|---|
| 2025.11.10 | ₩33,377 | ₩33,431 | ₩33,297 | ₩33,431 | +0.16% | 28.8만 |
|---|
| 2025.11.07 | ₩33,404 | ₩33,404 | ₩33,149 | ₩33,350 | -0.16% | 19.7만 |
|---|
