시장 데이터를 불러오는 중
전체 종목
Bank Of Montreal Common Stock 과거 주가
Bank Of Montreal Common Stock · BMO · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bank Of Montreal Common Stock · BMO · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩217,525 | ₩218,035 | ₩214,350 | ₩217,874 | +0.16% | 44.2만 |
| 2026.10.08 | ₩214,417 | ₩217,271 | ₩213,814 | ₩215,341 | +0.43% | 81.4만 |
| 2026.10.07 | ₩220,514 | ₩220,514 | ₩216,212 | ₩216,748 | -1.71% | 57.7만 |
| 2026.10.06 | ₩222,149 | ₩223,435 | ₩221,492 | ₩222,564 | +0.19% | 33.8만 |
| 2026.10.05 | ₩222,015 | ₩222,658 | ₩219,884 | ₩220,366 | -0.74% | 44.7만 |
| 2026.10.02 | ₩222,149 | ₩224,293 | ₩220,835 | ₩222,041 | -0.05% | 241.1만 |
| 2026.10.01 | ₩222,912 | ₩223,301 | ₩218,236 | ₩222,845 | -0.03% | 93만 |
| 2026.09.30 | ₩227,147 | ₩227,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,118 |
| -1.33% |
| 47.1만 |
| 2026.09.29 | ₩228,741 | ₩229,452 | ₩226,182 | ₩227,281 | -0.64% | 47.3만 |
|---|
| 2026.09.28 | ₩230,430 | ₩231,408 | ₩228,782 | ₩229,344 | -0.47% | 39.2만 |
|---|
| 2026.09.25 | ₩230,483 | ₩231,368 | ₩228,849 | ₩230,885 | +0.17% | 34.6만 |
|---|
| 2026.09.24 | ₩230,658 | ₩230,658 | ₩226,276 | ₩229,224 | -0.62% | 49.5만 |
|---|
| 2026.09.23 | ₩232,560 | ₩233,297 | ₩228,272 | ₩228,299 | -1.83% | 53.9만 |
|---|
| 2026.09.22 | ₩238,028 | ₩238,068 | ₩231,864 | ₩233,632 | -1.85% | 54만 |
|---|
| 2026.09.21 | ₩235,415 | ₩237,787 | ₩235,415 | ₩237,438 | +0.86% | 187.9만 |
|---|
| 2026.09.18 | ₩231,475 | ₩234,195 | ₩231,475 | ₩233,820 | +1.01% | 44.9만 |
|---|
| 2026.09.17 | ₩233,204 | ₩234,115 | ₩231,743 | ₩232,882 | -0.14% | 44.5만 |
|---|
| 2026.09.16 | ₩232,828 | ₩234,008 | ₩229,103 | ₩231,287 | -0.66% | 37.4만 |
|---|
| 2026.09.15 | ₩236,045 | ₩236,045 | ₩229,921 | ₩232,761 | -1.39% | 29.6만 |
|---|
| 2026.09.14 | ₩232,493 | ₩235,401 | ₩232,493 | ₩233,539 | +0.45% | 65.7만 |
|---|
| 2026.09.11 | ₩235,308 | ₩235,844 | ₩232,185 | ₩234,343 | -0.41% | 47.8만 |
|---|
| 2026.09.10 | ₩230,832 | ₩232,989 | ₩230,282 | ₩232,748 | +0.83% | 48.8만 |
|---|
| 2026.09.09 | ₩233,391 | ₩233,391 | ₩231,006 | ₩231,328 | -0.88% | 103.7만 |
|---|
| 2026.09.08 | ₩233,968 | ₩237,184 | ₩233,968 | ₩234,571 | +0.26% | 55.8만 |
|---|
| 2026.09.04 | ₩236,045 | ₩236,701 | ₩234,101 | ₩235,039 | -0.43% | 54.4만 |
|---|
| 2026.09.03 | ₩232,788 | ₩237,358 | ₩232,279 | ₩236,996 | +1.81% | 69.4만 |
|---|
| 2026.09.02 | ₩226,597 | ₩231,850 | ₩226,504 | ₩231,582 | +2.20% | 70만 |
|---|
| 2026.09.01 | ₩227,777 | ₩228,661 | ₩223,730 | ₩225,525 | -0.99% | 84.1만 |
|---|
| 2026.08.31 | ₩230,631 | ₩231,395 | ₩227,160 | ₩228,219 | -1.05% | 98.7만 |
|---|
| 2026.08.28 | ₩231,502 | ₩232,212 | ₩227,830 | ₩230,296 | -0.52% | 122.5만 |
|---|
| 2026.08.27 | ₩231,622 | ₩233,378 | ₩229,666 | ₩230,658 | -0.42% | 92.5만 |
|---|
| 2026.08.26 | ₩232,118 | ₩233,525 | ₩230,336 | ₩231,689 | -0.18% | 117.3만 |
|---|
| 2026.08.25 | ₩234,517 | ₩234,517 | ₩227,495 | ₩232,440 | -0.89% | 134.2만 |
|---|
| 2026.08.24 | ₩231,207 | ₩232,869 | ₩229,760 | ₩230,952 | -0.11% | 123.4만 |
|---|
| 2026.08.21 | ₩233,699 | ₩236,098 | ₩232,453 | ₩233,740 | +0.02% | 76.6만 |
|---|
| 2026.08.20 | ₩235,442 | ₩235,535 | ₩230,175 | ₩231,689 | -1.59% | 129.5만 |
|---|
| 2026.08.19 | ₩245,264 | ₩246,912 | ₩235,267 | ₩235,482 | -3.99% | 184.5만 |
|---|
| 2026.08.18 | ₩248,239 | ₩249,003 | ₩243,147 | ₩244,647 | -1.45% | 41.8만 |
|---|
| 2026.08.17 | ₩249,244 | ₩250,879 | ₩248,225 | ₩248,279 | -0.39% | 39.7만 |
|---|
| 2026.08.14 | ₩246,899 | ₩249,056 | ₩246,564 | ₩248,989 | +0.85% | 48.1만 |
|---|
| 2026.08.13 | ₩247,153 | ₩247,663 | ₩244,822 | ₩246,778 | -0.15% | 113.3만 |
|---|
| 2026.08.12 | ₩244,460 | ₩246,711 | ₩243,937 | ₩245,987 | +0.62% | 74.7만 |
|---|
| 2026.08.11 | ₩244,500 | ₩246,095 | ₩242,718 | ₩242,771 | -0.71% | 68.3만 |
|---|
| 2026.08.10 | ₩241,793 | ₩245,518 | ₩241,793 | ₩243,763 | +0.81% | 33.9만 |
|---|
| 2026.08.07 | ₩245,612 | ₩245,639 | ₩241,699 | ₩243,281 | -0.95% | 37.8만 |
|---|
| 2026.08.06 | ₩244,326 | ₩244,768 | ₩241,458 | ₩242,302 | -0.83% | 37.2만 |
|---|
| 2026.08.05 | ₩241,177 | ₩244,674 | ₩241,003 | ₩242,463 | +0.53% | 51.3만 |
|---|
| 2026.08.04 | ₩239,502 | ₩243,535 | ₩239,502 | ₩240,922 | +0.59% | 70.6만 |
|---|
| 2026.08.03 | ₩240,922 | ₩242,276 | ₩239,998 | ₩240,828 | -0.04% | 21.1만 |
|---|
| 2026.07.31 | ₩239,810 | ₩241,780 | ₩239,006 | ₩240,467 | +0.27% | 75.8만 |
|---|
| 2026.07.30 | ₩235,174 | ₩240,225 | ₩235,174 | ₩239,354 | +1.78% | 164.7만 |
|---|
| 2026.07.29 | ₩241,204 | ₩241,311 | ₩234,758 | ₩234,892 | -2.62% | 323.9만 |
|---|
| 2026.07.28 | ₩237,947 | ₩242,262 | ₩236,313 | ₩242,048 | +1.72% | 49.1만 |
|---|
| 2026.07.27 | ₩239,931 | ₩241,137 | ₩237,157 | ₩239,207 | -0.30% | 39.2만 |
|---|
| 2026.07.24 | ₩238,081 | ₩239,582 | ₩236,500 | ₩238,215 | +0.06% | 45.2만 |
|---|
| 2026.07.23 | ₩242,276 | ₩242,276 | ₩234,906 | ₩236,688 | -2.31% | 66.3만 |
|---|
| 2026.07.22 | ₩242,088 | ₩242,088 | ₩239,555 | ₩239,944 | -0.89% | 35.7만 |
|---|
| 2026.07.21 | ₩240,132 | ₩240,614 | ₩237,706 | ₩239,542 | -0.25% | 122.8만 |
|---|
| 2026.07.20 | ₩243,616 | ₩244,795 | ₩238,416 | ₩238,524 | -2.09% | 63만 |
|---|
| 2026.07.17 | ₩242,584 | ₩246,845 | ₩241,833 | ₩243,843 | +0.52% | 71.7만 |
|---|
| 2026.07.16 | ₩245,572 | ₩246,430 | ₩243,495 | ₩244,714 | -0.35% | 59.5만 |
|---|
| 2026.07.15 | ₩243,642 | ₩246,215 | ₩243,026 | ₩246,095 | +1.01% | 52.9만 |
|---|
| 2026.07.14 | ₩241,271 | ₩243,763 | ₩240,748 | ₩242,356 | +0.45% | 50.5만 |
|---|
| 2026.07.13 | ₩240,601 | ₩241,324 | ₩238,282 | ₩239,448 | -0.48% | 52.3만 |
|---|
| 2026.07.10 | ₩237,492 | ₩240,118 | ₩237,063 | ₩239,810 | +0.98% | 47.5만 |
|---|
| 2026.07.09 | ₩234,825 | ₩237,961 | ₩234,825 | ₩236,728 | +0.81% | 98.2만 |
|---|
| 2026.07.08 | ₩238,162 | ₩238,684 | ₩232,091 | ₩233,847 | -1.81% | 126.9만 |
|---|
| 2026.07.07 | ₩236,004 | ₩240,306 | ₩235,281 | ₩238,859 | +1.21% | 121.2만 |
|---|
| 2026.07.06 | ₩234,262 | ₩236,353 | ₩233,525 | ₩235,978 | +0.73% | 106.6만 |
|---|
| 2026.07.02 | ₩238,202 | ₩239,328 | ₩231,542 | ₩233,338 | -2.04% | 82.8만 |
|---|
| 2026.07.01 | ₩233,954 | ₩239,462 | ₩233,954 | ₩237,947 | +1.71% | 19.4만 |
|---|
| 2026.06.30 | ₩235,495 | ₩237,184 | ₩234,731 | ₩236,782 | +0.55% | 41.6만 |
|---|
| 2026.06.29 | ₩235,522 | ₩236,353 | ₩233,753 | ₩235,951 | +0.18% | 91.1만 |
|---|
| 2026.06.26 | ₩234,128 | ₩235,227 | ₩232,386 | ₩234,638 | +0.22% | 147.7만 |
|---|
| 2026.06.25 | ₩232,493 | ₩234,785 | ₩232,239 | ₩234,236 | +0.75% | 71.3만 |
|---|
| 2026.06.24 | ₩232,038 | ₩232,493 | ₩230,269 | ₩230,979 | -0.46% | 61.2만 |
|---|
| 2026.06.23 | ₩229,492 | ₩233,297 | ₩228,581 | ₩232,386 | +1.26% | 65.2만 |
|---|
| 2026.06.22 | ₩229,452 | ₩233,070 | ₩229,452 | ₩232,065 | +1.14% | 57.6만 |
|---|
| 2026.06.18 | ₩230,939 | ₩232,091 | ₩228,420 | ₩228,902 | -0.88% | 130만 |
|---|
| 2026.06.17 | ₩228,192 | ₩230,068 | ₩227,227 | ₩227,589 | -0.26% | 100.2만 |
|---|
| 2026.06.16 | ₩226,651 | ₩229,117 | ₩226,383 | ₩227,187 | +0.24% | 81.7만 |
|---|
| 2026.06.15 | ₩223,060 | ₩228,460 | ₩222,872 | ₩225,659 | +1.17% | 48.4만 |
|---|
| 2026.06.12 | ₩223,783 | ₩226,932 | ₩223,783 | ₩225,525 | +0.78% | 66.6만 |
|---|
| 2026.06.11 | ₩221,103 | ₩223,917 | ₩219,468 | ₩223,247 | +0.97% | 72.8만 |
|---|
| 2026.06.10 | ₩222,497 | ₩223,060 | ₩220,192 | ₩220,286 | -0.99% | 99.6만 |
|---|
| 2026.06.09 | ₩222,899 | ₩223,877 | ₩218,611 | ₩221,398 | -0.67% | 69.2만 |
|---|
| 2026.06.08 | ₩221,693 | ₩223,180 | ₩219,482 | ₩220,554 | -0.51% | 42.8만 |
|---|
| 2026.06.05 | ₩220,192 | ₩222,175 | ₩219,951 | ₩220,259 | +0.03% | 60.3만 |
|---|
| 2026.06.04 | ₩215,207 | ₩222,082 | ₩215,207 | ₩221,385 | +2.87% | 50.6만 |
|---|
| 2026.06.03 | ₩220,728 | ₩221,559 | ₩217,405 | ₩217,525 | -1.45% | 60.7만 |
|---|
| 2026.06.02 | ₩217,914 | ₩222,336 | ₩217,753 | ₩221,613 | +1.70% | 54.5만 |
|---|
| 2026.06.01 | ₩218,490 | ₩220,433 | ₩217,110 | ₩217,914 | -0.26% | 74.7만 |
|---|
| 2026.05.29 | ₩217,820 | ₩219,428 | ₩215,140 | ₩217,097 | -0.33% | 64.4만 |
|---|
| 2026.05.28 | ₩217,726 | ₩218,222 | ₩214,926 | ₩216,869 | -0.39% | 80.3만 |
|---|
| 2026.05.27 | ₩215,368 | ₩219,013 | ₩215,368 | ₩218,597 | +1.50% | 96.6만 |
|---|
| 2026.05.26 | ₩218,370 | ₩218,584 | ₩215,623 | ₩216,869 | -0.69% | 85만 |
|---|
| 2026.05.22 | ₩215,984 | ₩216,480 | ₩214,484 | ₩215,649 | -0.16% | 63.5만 |
|---|
| 2026.05.21 | ₩210,490 | ₩214,792 | ₩210,035 | ₩214,041 | +1.69% | 63.9만 |
|---|
| 2026.05.20 | ₩207,703 | ₩212,581 | ₩206,953 | ₩211,469 | +1.81% | 85.2만 |
|---|
| 2026.05.19 | ₩204,500 | ₩207,395 | ₩203,871 | ₩206,497 | +0.98% | 71.6만 |
|---|
| 2026.05.18 | ₩204,675 | ₩206,644 | ₩204,675 | ₩206,095 | +0.69% | 33.6만 |
|---|
| 2026.05.15 | ₩203,254 | ₩204,433 | ₩201,686 | ₩204,326 | +0.53% | 59.5만 |
|---|
| 2026.05.14 | ₩201,700 | ₩205,063 | ₩201,485 | ₩204,983 | +1.63% | 51.3만 |
|---|
| 2026.05.13 | ₩203,093 | ₩204,929 | ₩199,757 | ₩201,311 | -0.88% | 255.7만 |
|---|
| 2026.05.12 | ₩204,018 | ₩204,447 | ₩201,995 | ₩204,380 | +0.18% | 142.7만 |
|---|
| 2026.05.11 | ₩203,817 | ₩206,417 | ₩203,817 | ₩205,130 | +0.64% | 72.7만 |
|---|
| 2026.05.08 | ₩204,782 | ₩206,162 | ₩203,214 | ₩204,889 | +0.05% | 179.6만 |
|---|
| 2026.05.07 | ₩207,743 | ₩209,043 | ₩203,670 | ₩204,326 | -1.64% | 110.6만 |
|---|
| 2026.05.06 | ₩204,380 | ₩208,601 | ₩204,380 | ₩207,730 | +1.64% | 77.7만 |
|---|
| 2026.05.05 | ₩202,571 | ₩202,933 | ₩200,628 | ₩202,370 | -0.10% | 28만 |
|---|
| 2026.05.04 | ₩203,053 | ₩203,549 | ₩200,467 | ₩200,949 | -1.04% | 45.6만 |
|---|
| 2026.05.01 | ₩202,008 | ₩205,854 | ₩202,008 | ₩204,340 | +1.15% | 47.1만 |
|---|
| 2026.04.30 | ₩196,420 | ₩204,313 | ₩196,112 | ₩203,817 | +3.77% | 67.8만 |
|---|
| 2026.04.29 | ₩201,204 | ₩201,392 | ₩198,055 | ₩198,578 | -1.31% | 65.1만 |
|---|
| 2026.04.28 | ₩204,085 | ₩204,822 | ₩201,874 | ₩202,959 | -0.55% | 353.2만 |
|---|
| 2026.04.27 | ₩203,871 | ₩204,313 | ₩202,410 | ₩204,179 | +0.15% | 75.7만 |
|---|
| 2026.04.24 | ₩202,598 | ₩205,036 | ₩201,619 | ₩203,884 | +0.63% | 56.8만 |
|---|
| 2026.04.23 | ₩201,673 | ₩203,656 | ₩201,137 | ₩203,187 | +0.75% | 76.9만 |
|---|
| 2026.04.22 | ₩204,353 | ₩204,353 | ₩201,767 | ₩202,102 | -1.10% | 41.9만 |
|---|
| 2026.04.21 | ₩205,546 | ₩207,006 | ₩202,852 | ₩202,959 | -1.26% | 59.4만 |
|---|
| 2026.04.20 | ₩203,107 | ₩206,256 | ₩202,879 | ₩205,546 | +1.20% | 53만 |
|---|
| 2026.04.17 | ₩201,646 | ₩205,921 | ₩201,244 | ₩203,616 | +0.98% | 68.2만 |
|---|
| 2026.04.16 | ₩200,748 | ₩201,284 | ₩199,073 | ₩200,065 | -0.34% | 39.9만 |
|---|
| 2026.04.15 | ₩198,993 | ₩200,467 | ₩198,993 | ₩200,320 | +0.67% | 35.8만 |
|---|
| 2026.04.14 | ₩196,849 | ₩199,127 | ₩196,166 | ₩198,846 | +1.01% | 59만 |
|---|
| 2026.04.13 | ₩192,936 | ₩195,938 | ₩191,489 | ₩195,924 | +1.55% | 128.5만 |
|---|
| 2026.04.10 | ₩191,703 | ₩194,423 | ₩191,676 | ₩193,378 | +0.87% | 50.2만 |
|---|
| 2026.04.09 | ₩188,259 | ₩191,341 | ₩187,951 | ₩191,315 | +1.62% | 77.9만 |
|---|
| 2026.04.08 | ₩191,167 | ₩191,167 | ₩187,938 | ₩188,943 | -1.16% | 62.2만 |
|---|
| 2026.04.07 | ₩183,234 | ₩185,311 | ₩182,390 | ₩185,151 | +1.05% | 39.3만 |
|---|
| 2026.04.06 | ₩182,792 | ₩184,588 | ₩182,752 | ₩184,065 | +0.70% | 38.6만 |
|---|
| 2026.04.02 | ₩180,501 | ₩183,502 | ₩180,487 | ₩182,551 | +1.14% | 60.5만 |
|---|
| 2026.04.01 | ₩183,342 | ₩184,856 | ₩183,047 | ₩183,636 | +0.16% | 58.9만 |
|---|
| 2026.03.31 | ₩178,022 | ₩181,546 | ₩177,633 | ₩181,358 | +1.87% | 69.9만 |
|---|
| 2026.03.30 | ₩177,633 | ₩178,316 | ₩175,181 | ₩176,293 | -0.75% | 82.7만 |
|---|
| 2026.03.27 | ₩176,012 | ₩176,789 | ₩174,323 | ₩176,561 | +0.31% | 169.2만 |
|---|
| 2026.03.26 | ₩182,162 | ₩183,891 | ₩177,218 | ₩177,352 | -2.64% | 195.2만 |
|---|
| 2026.03.25 | ₩184,534 | ₩185,258 | ₩183,395 | ₩183,824 | -0.38% | 113.2만 |
|---|
| 2026.03.24 | ₩181,265 | ₩185,378 | ₩181,265 | ₩182,765 | +0.83% | 55.2만 |
|---|
| 2026.03.23 | ₩183,355 | ₩185,378 | ₩181,760 | ₩183,744 | +0.21% | 61.6만 |
|---|
| 2026.03.20 | ₩183,047 | ₩183,047 | ₩178,182 | ₩179,335 | -2.03% | 93.1만 |
|---|
| 2026.03.19 | ₩182,511 | ₩184,266 | ₩181,935 | ₩183,074 | +0.31% | 58.1만 |
|---|
| 2026.03.18 | ₩187,469 | ₩187,911 | ₩184,923 | ₩184,923 | -1.36% | 55.9만 |
|---|
| 2026.03.17 | ₩188,956 | ₩188,996 | ₩187,415 | ₩187,549 | -0.74% | 43.9만 |
|---|
| 2026.03.16 | ₩183,998 | ₩188,300 | ₩183,998 | ₩187,308 | +1.80% | 87.4만 |
|---|
| 2026.03.13 | ₩187,737 | ₩187,737 | ₩181,519 | ₩181,640 | -3.25% | 70.9만 |
|---|
| 2026.03.12 | ₩188,273 | ₩188,688 | ₩185,834 | ₩186,142 | -1.13% | 77.5만 |
|---|
| 2026.03.11 | ₩193,955 | ₩193,955 | ₩189,975 | ₩190,336 | -1.87% | 58.5만 |
|---|
| 2026.03.10 | ₩192,494 | ₩193,418 | ₩189,626 | ₩191,730 | -0.40% | 58.3만 |
|---|
| 2026.03.09 | ₩187,710 | ₩191,140 | ₩186,129 | ₩190,256 | +1.36% | 97.8만 |
|---|
| 2026.03.06 | ₩191,918 | ₩191,918 | ₩187,978 | ₩190,444 | -0.77% | 107만 |
|---|
| 2026.03.05 | ₩193,834 | ₩194,933 | ₩190,872 | ₩192,963 | -0.45% | 83만 |
|---|
| 2026.03.04 | ₩192,588 | ₩195,777 | ₩192,588 | ₩195,683 | +1.61% | 50.8만 |
|---|
| 2026.03.03 | ₩191,221 | ₩194,115 | ₩189,278 | ₩192,695 | +0.77% | 80.7만 |
|---|
| 2026.03.02 | ₩189,841 | ₩195,911 | ₩188,943 | ₩194,946 | +2.69% | 92.9만 |
|---|
| 2026.02.27 | ₩197,184 | ₩198,256 | ₩192,387 | ₩192,869 | -2.19% | 120.4만 |
|---|
| 2026.02.26 | ₩198,256 | ₩199,623 | ₩196,996 | ₩199,462 | +0.61% | 96만 |
|---|
| 2026.02.25 | ₩194,021 | ₩199,676 | ₩193,472 | ₩198,497 | +2.31% | 133.9만 |
|---|
| 2026.02.24 | ₩190,229 | ₩191,435 | ₩189,707 | ₩190,685 | +0.24% | 76.5만 |
|---|
| 2026.02.23 | ₩195,764 | ₩197,037 | ₩189,707 | ₩190,671 | -2.60% | 89만 |
|---|
| 2026.02.20 | ₩192,253 | ₩195,790 | ₩191,784 | ₩195,643 | +1.76% | 61.5만 |
|---|
| 2026.02.19 | ₩190,752 | ₩193,150 | ₩189,693 | ₩192,373 | +0.85% | 108.4만 |
|---|
| 2026.02.18 | ₩190,229 | ₩191,851 | ₩190,216 | ₩190,953 | +0.38% | 41.2만 |
|---|
| 2026.02.17 | ₩188,514 | ₩190,243 | ₩187,871 | ₩189,546 | +0.55% | 51.8만 |
|---|
| 2026.02.13 | ₩186,933 | ₩189,345 | ₩185,593 | ₩188,970 | +1.09% | 170.5만 |
|---|
| 2026.02.12 | ₩193,955 | ₩193,955 | ₩187,094 | ₩187,764 | -3.19% | 72만 |
|---|
| 2026.02.11 | ₩195,643 | ₩196,112 | ₩192,440 | ₩192,494 | -1.61% | 59.3만 |
|---|
| 2026.02.10 | ₩191,998 | ₩195,844 | ₩191,998 | ₩195,161 | +1.65% | 44.7만 |
|---|
| 2026.02.09 | ₩190,564 | ₩194,062 | ₩190,564 | ₩193,941 | +1.77% | 84.1만 |
|---|
| 2026.02.06 | ₩188,675 | ₩190,618 | ₩188,675 | ₩189,921 | +0.66% | 84.9만 |
|---|
| 2026.02.05 | ₩187,630 | ₩188,635 | ₩186,129 | ₩187,375 | -0.14% | 82.4만 |
|---|
| 2026.02.04 | ₩190,497 | ₩191,261 | ₩187,630 | ₩188,675 | -0.96% | 66.7만 |
|---|
| 2026.02.03 | ₩186,424 | ₩190,243 | ₩186,424 | ₩189,291 | +1.54% | 106.7만 |
|---|
| 2026.02.02 | ₩181,894 | ₩186,249 | ₩181,385 | ₩185,526 | +2.00% | 59.8만 |
|---|
| 2026.01.30 | ₩185,258 | ₩186,316 | ₩181,305 | ₩182,444 | -1.52% | 142.9만 |
|---|
| 2026.01.29 | ₩187,429 | ₩189,787 | ₩186,223 | ₩189,479 | +1.09% | 277.6만 |
|---|
| 2026.01.28 | ₩185,807 | ₩188,380 | ₩184,816 | ₩186,571 | +0.41% | 79.7만 |
|---|
| 2026.01.27 | ₩183,757 | ₩185,378 | ₩183,757 | ₩184,950 | +0.65% | 50.7만 |
|---|
| 2026.01.26 | ₩184,507 | ₩185,579 | ₩182,819 | ₩183,355 | -0.62% | 52.4만 |
|---|
| 2026.01.23 | ₩185,888 | ₩186,263 | ₩182,564 | ₩184,507 | -0.74% | 134.8만 |
|---|
| 2026.01.22 | ₩182,953 | ₩186,196 | ₩182,417 | ₩185,807 | +1.56% | 58.3만 |
|---|
| 2026.01.21 | ₩181,948 | ₩182,926 | ₩180,380 | ₩181,935 | -0.01% | 78.5만 |
|---|
| 2026.01.20 | ₩181,425 | ₩182,270 | ₩179,053 | ₩179,965 | -0.81% | 60만 |
|---|
| 2026.01.16 | ₩180,420 | ₩183,797 | ₩180,420 | ₩182,765 | +1.30% | 179.5만 |
|---|
| 2026.01.15 | ₩178,343 | ₩180,728 | ₩178,343 | ₩180,715 | +1.33% | 38.2만 |
|---|
| 2026.01.14 | ₩177,338 | ₩178,571 | ₩175,610 | ₩178,571 | +0.70% | 46.3만 |
|---|
| 2026.01.13 | ₩179,563 | ₩180,139 | ₩176,454 | ₩177,191 | -1.32% | 49.8만 |
|---|
| 2026.01.12 | ₩177,499 | ₩179,616 | ₩177,151 | ₩179,469 | +1.11% | 123.7만 |
|---|
| 2026.01.09 | ₩178,906 | ₩179,429 | ₩177,164 | ₩177,660 | -0.70% | 61.1만 |
|---|
| 2026.01.08 | ₩176,896 | ₩179,576 | ₩176,775 | ₩178,705 | +1.02% | 80.6만 |
|---|
| 2026.01.07 | ₩177,633 | ₩179,308 | ₩176,883 | ₩177,191 | -0.25% | 52.1만 |
|---|
| 2026.01.06 | ₩179,563 | ₩180,916 | ₩178,048 | ₩178,196 | -0.76% | 81.6만 |
|---|
| 2026.01.05 | ₩176,467 | ₩180,192 | ₩176,467 | ₩179,750 | +1.86% | 72.5만 |
|---|
| 2026.01.02 | ₩174,430 | ₩177,191 | ₩173,961 | ₩177,151 | +1.56% | 48.5만 |
|---|
| 2025.12.31 | ₩174,873 | ₩174,913 | ₩173,801 | ₩173,921 | -0.54% | 32.3만 |
|---|
| 2025.12.30 | ₩175,864 | ₩176,695 | ₩174,792 | ₩174,873 | -0.56% | 31.5만 |
|---|
| 2025.12.29 | ₩174,913 | ₩176,722 | ₩174,591 | ₩175,864 | +0.54% | 37.2만 |
|---|
| 2025.12.26 | ₩174,832 | ₩175,596 | ₩174,832 | ₩175,462 | +0.36% | 14.9만 |
|---|
| 2025.12.24 | ₩174,832 | ₩175,650 | ₩174,296 | ₩174,873 | +0.02% | 26.7만 |
|---|
| 2025.12.23 | ₩174,149 | ₩175,757 | ₩173,774 | ₩174,645 | +0.28% | 39.6만 |
|---|
| 2025.12.22 | ₩174,430 | ₩174,966 | ₩173,224 | ₩173,854 | -0.33% | 72.7만 |
|---|
| 2025.12.19 | ₩173,385 | ₩174,779 | ₩173,318 | ₩173,827 | +0.26% | 53.8만 |
|---|
| 2025.12.18 | ₩173,037 | ₩173,399 | ₩172,420 | ₩172,755 | -0.16% | 38.3만 |
|---|
| 2025.12.17 | ₩174,993 | ₩176,440 | ₩171,348 | ₩172,072 | -1.67% | 72.8만 |
|---|
| 2025.12.16 | ₩176,387 | ₩177,486 | ₩174,337 | ₩174,899 | -0.84% | 51.1만 |
|---|
| 2025.12.15 | ₩177,258 | ₩177,740 | ₩176,414 | ₩176,976 | -0.16% | 66만 |
|---|
| 2025.12.12 | ₩177,499 | ₩178,169 | ₩176,186 | ₩176,427 | -0.60% | 128.9만 |
|---|
| 2025.12.11 | ₩174,042 | ₩177,419 | ₩174,042 | ₩177,003 | +1.70% | 71.1만 |
|---|
| 2025.12.10 | ₩169,660 | ₩174,243 | ₩169,513 | ₩173,640 | +2.35% | 125.1만 |
|---|
| 2025.12.09 | ₩170,410 | ₩171,241 | ₩169,405 | ₩169,513 | -0.53% | 79.5만 |
|---|
| 2025.12.08 | ₩172,394 | ₩172,394 | ₩169,513 | ₩169,606 | -1.62% | 122.4만 |
|---|
| 2025.12.05 | ₩170,812 | ₩173,506 | ₩170,812 | ₩172,662 | +1.08% | 79.7만 |
|---|
| 2025.12.04 | ₩170,692 | ₩171,978 | ₩164,849 | ₩169,767 | -0.54% | 123.8만 |
|---|
| 2025.12.03 | ₩168,910 | ₩170,263 | ₩168,883 | ₩169,861 | +0.56% | 69.1만 |
|---|
| 2025.12.02 | ₩167,328 | ₩168,923 | ₩166,457 | ₩168,494 | +0.70% | 55.2만 |
|---|
| 2025.12.01 | ₩168,856 | ₩168,950 | ₩165,533 | ₩166,390 | -1.46% | 52.6만 |
|---|
| 2025.11.28 | ₩168,400 | ₩169,271 | ₩168,159 | ₩169,017 | +0.37% | 22만 |
|---|
| 2025.11.26 | ₩166,578 | ₩168,106 | ₩166,337 | ₩168,079 | +0.90% | 33.4만 |
|---|
| 2025.11.25 | ₩161,700 | ₩166,444 | ₩161,700 | ₩165,908 | +2.60% | 44.3만 |
|---|
| 2025.11.24 | ₩162,370 | ₩164,246 | ₩161,727 | ₩163,871 | +0.92% | 57.6만 |
|---|
| 2025.11.21 | ₩161,714 | ₩162,625 | ₩160,735 | ₩162,370 | +0.41% | 52.8만 |
|---|
| 2025.11.20 | ₩164,487 | ₩164,755 | ₩160,588 | ₩160,695 | -2.31% | 50.6만 |
|---|
| 2025.11.19 | ₩162,987 | ₩163,884 | ₩161,941 | ₩163,188 | +0.12% | 51.8만 |
|---|
| 2025.11.18 | ₩163,054 | ₩164,059 | ₩161,901 | ₩163,121 | +0.04% | 62.1만 |
|---|
| 2025.11.17 | ₩165,171 | ₩165,894 | ₩162,893 | ₩163,616 | -0.94% | 68.4만 |
|---|
| 2025.11.14 | ₩165,399 | ₩166,136 | ₩163,442 | ₩166,109 | +0.43% | 122.6만 |
|---|
| 2025.11.13 | ₩169,218 | ₩169,352 | ₩165,961 | ₩166,350 | -1.69% | 86.3만 |
|---|
| 2025.11.12 | ₩167,770 | ₩169,888 | ₩167,770 | ₩169,191 | +0.85% | 86만 |
|---|
| 2025.11.11 | ₩168,079 | ₩168,588 | ₩167,261 | ₩167,757 | -0.19% | 32만 |
|---|
| 2025.11.10 | ₩166,015 | ₩168,079 | ₩165,908 | ₩167,972 | +1.18% | 52.4만 |
|---|
| 2025.11.07 | ₩164,863 | ₩165,720 | ₩163,201 | ₩165,600 | +0.45% | 70.1만 |
|---|
| 2025.11.06 | ₩164,702 | ₩165,238 | ₩163,576 | ₩164,729 | +0.02% | 76.3만 |
|---|
| 2025.11.05 | ₩164,246 | ₩165,372 | ₩163,375 | ₩164,461 | +0.13% | 90.1만 |
|---|
| 2025.11.04 | ₩166,725 | ₩166,725 | ₩163,616 | ₩164,139 | -1.55% | 71.2만 |
|---|
| 2025.11.03 | ₩165,198 | ₩167,395 | ₩164,796 | ₩167,275 | +1.26% | 67만 |
|---|
| 2025.10.31 | ₩165,707 | ₩166,792 | ₩164,595 | ₩166,404 | +0.42% | 49.3만 |
|---|
| 2025.10.30 | ₩167,851 | ₩167,851 | ₩165,157 | ₩165,720 | -1.27% | 56.4만 |
|---|
| 2025.10.29 | ₩171,268 | ₩171,281 | ₩168,253 | ₩168,816 | -1.43% | 344.6만 |
|---|
| 2025.10.28 | ₩171,188 | ₩171,201 | ₩169,459 | ₩170,745 | -0.26% | 96.9만 |
|---|
| 2025.10.27 | ₩171,107 | ₩171,147 | ₩169,178 | ₩170,544 | -0.33% | 42.1만 |
|---|
| 2025.10.24 | ₩168,869 | ₩169,700 | ₩168,521 | ₩169,633 | +0.45% | 30.6만 |
|---|
| 2025.10.23 | ₩168,682 | ₩169,245 | ₩168,333 | ₩168,762 | +0.05% | 33.3만 |
|---|
| 2025.10.22 | ₩167,878 | ₩168,950 | ₩167,824 | ₩168,414 | +0.32% | 31.4만 |
|---|
| 2025.10.21 | ₩168,548 | ₩169,204 | ₩167,878 | ₩167,878 | -0.40% | 118.9만 |
|---|
| 2025.10.20 | ₩168,012 | ₩169,044 | ₩167,797 | ₩168,575 | +0.33% | 38.7만 |
|---|
| 2025.10.17 | ₩167,355 | ₩168,883 | ₩166,551 | ₩167,395 | +0.02% | 76.6만 |
|---|
| 2025.10.16 | ₩172,769 | ₩172,769 | ₩165,600 | ₩167,100 | -3.28% | 152.3만 |
|---|
| 2025.10.15 | ₩171,710 | ₩173,278 | ₩171,576 | ₩171,871 | +0.09% | 100만 |
|---|
| 2025.10.14 | ₩167,851 | ₩171,415 | ₩167,288 | ₩171,201 | +2.00% | 42.6만 |
|---|
| 2025.10.13 | ₩169,781 | ₩170,169 | ₩168,065 | ₩169,915 | +0.08% | 32.7만 |
|---|
| 2025.10.10 | ₩170,196 | ₩170,893 | ₩168,307 | ₩168,387 | -1.06% | 44.6만 |
|---|