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 | ₩217,696 | ₩218,206 | ₩214,518 | ₩218,045 | +0.16% | 44.2만 |
| 2026.10.08 | ₩214,585 | ₩217,441 | ₩213,981 | ₩215,510 | +0.43% | 81.4만 |
| 2026.10.07 | ₩220,686 | ₩220,686 | ₩216,382 | ₩216,918 | -1.71% | 57.7만 |
| 2026.10.06 | ₩222,323 | ₩223,610 | ₩221,665 | ₩222,738 | +0.19% | 33.8만 |
| 2026.10.05 | ₩222,188 | ₩222,832 | ₩220,056 | ₩220,539 | -0.74% | 44.7만 |
| 2026.10.02 | ₩222,323 | ₩224,468 | ₩221,008 | ₩222,215 | -0.05% | 241.1만 |
| 2026.10.01 | ₩223,087 | ₩223,476 | ₩218,407 | ₩223,020 | -0.03% | 93만 |
| 2026.09.30 | ₩227,325 | ₩227,727 | ₩224,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,294 |
| -1.33% |
| 47.1만 |
| 2026.09.29 | ₩228,921 | ₩229,631 | ₩226,359 | ₩227,459 | -0.64% | 47.3만 |
|---|
| 2026.09.28 | ₩230,610 | ₩231,589 | ₩228,961 | ₩229,524 | -0.47% | 39.2만 |
|---|
| 2026.09.25 | ₩230,664 | ₩231,549 | ₩229,028 | ₩231,066 | +0.17% | 34.6만 |
|---|
| 2026.09.24 | ₩230,838 | ₩230,838 | ₩226,453 | ₩229,403 | -0.62% | 49.5만 |
|---|
| 2026.09.23 | ₩232,743 | ₩233,480 | ₩228,451 | ₩228,478 | -1.83% | 53.9만 |
|---|
| 2026.09.22 | ₩238,214 | ₩238,255 | ₩232,045 | ₩233,816 | -1.85% | 54만 |
|---|
| 2026.09.21 | ₩235,599 | ₩237,973 | ₩235,599 | ₩237,624 | +0.86% | 187.9만 |
|---|
| 2026.09.18 | ₩231,656 | ₩234,379 | ₩231,656 | ₩234,003 | +1.01% | 44.9만 |
|---|
| 2026.09.17 | ₩233,386 | ₩234,298 | ₩231,925 | ₩233,065 | -0.14% | 44.5만 |
|---|
| 2026.09.16 | ₩233,011 | ₩234,191 | ₩229,283 | ₩231,469 | -0.66% | 37.4만 |
|---|
| 2026.09.15 | ₩236,229 | ₩236,229 | ₩230,101 | ₩232,944 | -1.39% | 29.6만 |
|---|
| 2026.09.14 | ₩232,676 | ₩235,586 | ₩232,676 | ₩233,722 | +0.45% | 65.7만 |
|---|
| 2026.09.11 | ₩235,492 | ₩236,028 | ₩232,367 | ₩234,526 | -0.41% | 47.8만 |
|---|
| 2026.09.10 | ₩231,013 | ₩233,172 | ₩230,463 | ₩232,930 | +0.83% | 48.8만 |
|---|
| 2026.09.09 | ₩233,574 | ₩233,574 | ₩231,187 | ₩231,509 | -0.88% | 103.7만 |
|---|
| 2026.09.08 | ₩234,151 | ₩237,369 | ₩234,151 | ₩234,754 | +0.26% | 55.8만 |
|---|
| 2026.09.04 | ₩236,229 | ₩236,887 | ₩234,285 | ₩235,224 | -0.43% | 54.4만 |
|---|
| 2026.09.03 | ₩232,971 | ₩237,544 | ₩232,461 | ₩237,182 | +1.81% | 69.4만 |
|---|
| 2026.09.02 | ₩226,775 | ₩232,032 | ₩226,681 | ₩231,764 | +2.20% | 70만 |
|---|
| 2026.09.01 | ₩227,955 | ₩228,840 | ₩223,905 | ₩225,702 | -0.99% | 84.1만 |
|---|
| 2026.08.31 | ₩230,812 | ₩231,576 | ₩227,338 | ₩228,398 | -1.05% | 98.7만 |
|---|
| 2026.08.28 | ₩231,683 | ₩232,394 | ₩228,009 | ₩230,476 | -0.52% | 122.5만 |
|---|
| 2026.08.27 | ₩231,804 | ₩233,561 | ₩229,846 | ₩230,838 | -0.42% | 92.5만 |
|---|
| 2026.08.26 | ₩232,300 | ₩233,708 | ₩230,517 | ₩231,871 | -0.18% | 117.3만 |
|---|
| 2026.08.25 | ₩234,701 | ₩234,701 | ₩227,673 | ₩232,622 | -0.89% | 134.2만 |
|---|
| 2026.08.24 | ₩231,388 | ₩233,051 | ₩229,940 | ₩231,133 | -0.11% | 123.4만 |
|---|
| 2026.08.21 | ₩233,883 | ₩236,283 | ₩232,635 | ₩233,923 | +0.02% | 76.6만 |
|---|
| 2026.08.20 | ₩235,626 | ₩235,720 | ₩230,356 | ₩231,871 | -1.59% | 129.5만 |
|---|
| 2026.08.19 | ₩245,456 | ₩247,106 | ₩235,452 | ₩235,666 | -3.99% | 184.5만 |
|---|
| 2026.08.18 | ₩248,433 | ₩249,198 | ₩243,337 | ₩244,839 | -1.45% | 41.8만 |
|---|
| 2026.08.17 | ₩249,439 | ₩251,075 | ₩248,420 | ₩248,473 | -0.39% | 39.7만 |
|---|
| 2026.08.14 | ₩247,092 | ₩249,251 | ₩246,757 | ₩249,184 | +0.85% | 48.1만 |
|---|
| 2026.08.13 | ₩247,347 | ₩247,857 | ₩245,013 | ₩246,971 | -0.15% | 113.3만 |
|---|
| 2026.08.12 | ₩244,651 | ₩246,904 | ₩244,128 | ₩246,180 | +0.62% | 74.7만 |
|---|
| 2026.08.11 | ₩244,692 | ₩246,287 | ₩242,908 | ₩242,962 | -0.71% | 68.3만 |
|---|
| 2026.08.10 | ₩241,983 | ₩245,711 | ₩241,983 | ₩243,954 | +0.81% | 33.9만 |
|---|
| 2026.08.07 | ₩245,805 | ₩245,832 | ₩241,889 | ₩243,471 | -0.95% | 37.8만 |
|---|
| 2026.08.06 | ₩244,517 | ₩244,960 | ₩241,647 | ₩242,492 | -0.83% | 37.2만 |
|---|
| 2026.08.05 | ₩241,366 | ₩244,866 | ₩241,191 | ₩242,653 | +0.53% | 51.3만 |
|---|
| 2026.08.04 | ₩239,689 | ₩243,726 | ₩239,689 | ₩241,111 | +0.59% | 70.6만 |
|---|
| 2026.08.03 | ₩241,111 | ₩242,465 | ₩240,186 | ₩241,017 | -0.04% | 21.1만 |
|---|
| 2026.07.31 | ₩239,998 | ₩241,969 | ₩239,193 | ₩240,655 | +0.27% | 75.8만 |
|---|
| 2026.07.30 | ₩235,358 | ₩240,414 | ₩235,358 | ₩239,542 | +1.78% | 164.7만 |
|---|
| 2026.07.29 | ₩241,393 | ₩241,500 | ₩234,942 | ₩235,076 | -2.62% | 323.9만 |
|---|
| 2026.07.28 | ₩238,134 | ₩242,452 | ₩236,498 | ₩242,237 | +1.72% | 49.1만 |
|---|
| 2026.07.27 | ₩240,119 | ₩241,326 | ₩237,343 | ₩239,394 | -0.30% | 39.2만 |
|---|
| 2026.07.24 | ₩238,268 | ₩239,770 | ₩236,685 | ₩238,402 | +0.06% | 45.2만 |
|---|
| 2026.07.23 | ₩242,465 | ₩242,465 | ₩235,090 | ₩236,873 | -2.31% | 66.3만 |
|---|
| 2026.07.22 | ₩242,278 | ₩242,278 | ₩239,743 | ₩240,132 | -0.89% | 35.7만 |
|---|
| 2026.07.21 | ₩240,320 | ₩240,803 | ₩237,892 | ₩239,730 | -0.25% | 122.8만 |
|---|
| 2026.07.20 | ₩243,807 | ₩244,987 | ₩238,603 | ₩238,710 | -2.09% | 63만 |
|---|
| 2026.07.17 | ₩242,774 | ₩247,039 | ₩242,023 | ₩244,035 | +0.52% | 71.7만 |
|---|
| 2026.07.16 | ₩245,764 | ₩246,623 | ₩243,686 | ₩244,906 | -0.35% | 59.5만 |
|---|
| 2026.07.15 | ₩243,833 | ₩246,408 | ₩243,216 | ₩246,287 | +1.01% | 52.9만 |
|---|
| 2026.07.14 | ₩241,460 | ₩243,954 | ₩240,937 | ₩242,546 | +0.45% | 50.5만 |
|---|
| 2026.07.13 | ₩240,789 | ₩241,513 | ₩238,469 | ₩239,636 | -0.48% | 52.3만 |
|---|
| 2026.07.10 | ₩237,678 | ₩240,306 | ₩237,249 | ₩239,998 | +0.98% | 47.5만 |
|---|
| 2026.07.09 | ₩235,009 | ₩238,147 | ₩235,009 | ₩236,913 | +0.81% | 98.2만 |
|---|
| 2026.07.08 | ₩238,348 | ₩238,871 | ₩232,273 | ₩234,030 | -1.81% | 126.9만 |
|---|
| 2026.07.07 | ₩236,189 | ₩240,494 | ₩235,465 | ₩239,046 | +1.21% | 121.2만 |
|---|
| 2026.07.06 | ₩234,446 | ₩236,538 | ₩233,708 | ₩236,162 | +0.73% | 106.6만 |
|---|
| 2026.07.02 | ₩238,389 | ₩239,515 | ₩231,723 | ₩233,521 | -2.04% | 82.8만 |
|---|
| 2026.07.01 | ₩234,137 | ₩239,649 | ₩234,137 | ₩238,134 | +1.71% | 19.4만 |
|---|
| 2026.06.30 | ₩235,680 | ₩237,369 | ₩234,915 | ₩236,967 | +0.55% | 41.6만 |
|---|
| 2026.06.29 | ₩235,706 | ₩236,538 | ₩233,936 | ₩236,136 | +0.18% | 91.1만 |
|---|
| 2026.06.26 | ₩234,312 | ₩235,411 | ₩232,568 | ₩234,821 | +0.22% | 147.7만 |
|---|
| 2026.06.25 | ₩232,676 | ₩234,969 | ₩232,421 | ₩234,419 | +0.75% | 71.3만 |
|---|
| 2026.06.24 | ₩232,220 | ₩232,676 | ₩230,449 | ₩231,160 | -0.46% | 61.2만 |
|---|
| 2026.06.23 | ₩229,672 | ₩233,480 | ₩228,760 | ₩232,568 | +1.26% | 65.2만 |
|---|
| 2026.06.22 | ₩229,631 | ₩233,252 | ₩229,631 | ₩232,246 | +1.14% | 57.6만 |
|---|
| 2026.06.18 | ₩231,120 | ₩232,273 | ₩228,599 | ₩229,082 | -0.88% | 130만 |
|---|
| 2026.06.17 | ₩228,371 | ₩230,248 | ₩227,405 | ₩227,767 | -0.26% | 100.2만 |
|---|
| 2026.06.16 | ₩226,829 | ₩229,296 | ₩226,560 | ₩227,365 | +0.24% | 81.7만 |
|---|
| 2026.06.15 | ₩223,235 | ₩228,639 | ₩223,047 | ₩225,836 | +1.17% | 48.4만 |
|---|
| 2026.06.12 | ₩223,959 | ₩227,110 | ₩223,959 | ₩225,702 | +0.78% | 66.6만 |
|---|
| 2026.06.11 | ₩221,277 | ₩224,093 | ₩219,640 | ₩223,422 | +0.97% | 72.8만 |
|---|
| 2026.06.10 | ₩222,671 | ₩223,235 | ₩220,365 | ₩220,458 | -0.99% | 99.6만 |
|---|
| 2026.06.09 | ₩223,074 | ₩224,053 | ₩218,782 | ₩221,572 | -0.67% | 69.2만 |
|---|
| 2026.06.08 | ₩221,867 | ₩223,355 | ₩219,654 | ₩220,727 | -0.51% | 42.8만 |
|---|
| 2026.06.05 | ₩220,365 | ₩222,349 | ₩220,123 | ₩220,432 | +0.03% | 60.3만 |
|---|
| 2026.06.04 | ₩215,376 | ₩222,256 | ₩215,376 | ₩221,558 | +2.87% | 50.6만 |
|---|
| 2026.06.03 | ₩220,901 | ₩221,733 | ₩217,575 | ₩217,696 | -1.45% | 60.7만 |
|---|
| 2026.06.02 | ₩218,085 | ₩222,510 | ₩217,924 | ₩221,786 | +1.70% | 54.5만 |
|---|
| 2026.06.01 | ₩218,661 | ₩220,606 | ₩217,280 | ₩218,085 | -0.26% | 74.7만 |
|---|
| 2026.05.29 | ₩217,991 | ₩219,600 | ₩215,309 | ₩217,267 | -0.33% | 64.4만 |
|---|
| 2026.05.28 | ₩217,897 | ₩218,393 | ₩215,094 | ₩217,039 | -0.39% | 80.3만 |
|---|
| 2026.05.27 | ₩215,537 | ₩219,184 | ₩215,537 | ₩218,769 | +1.50% | 96.6만 |
|---|
| 2026.05.26 | ₩218,541 | ₩218,755 | ₩215,792 | ₩217,039 | -0.69% | 85만 |
|---|
| 2026.05.22 | ₩216,154 | ₩216,650 | ₩214,652 | ₩215,818 | -0.16% | 63.5만 |
|---|
| 2026.05.21 | ₩210,655 | ₩214,960 | ₩210,199 | ₩214,209 | +1.69% | 63.9만 |
|---|
| 2026.05.20 | ₩207,866 | ₩212,747 | ₩207,115 | ₩211,634 | +1.81% | 85.2만 |
|---|
| 2026.05.19 | ₩204,661 | ₩207,557 | ₩204,030 | ₩206,659 | +0.98% | 71.6만 |
|---|
| 2026.05.18 | ₩204,835 | ₩206,806 | ₩204,835 | ₩206,257 | +0.69% | 33.6만 |
|---|
| 2026.05.15 | ₩203,413 | ₩204,594 | ₩201,844 | ₩204,486 | +0.53% | 59.5만 |
|---|
| 2026.05.14 | ₩201,858 | ₩205,224 | ₩201,643 | ₩205,143 | +1.63% | 51.3만 |
|---|
| 2026.05.13 | ₩203,253 | ₩205,090 | ₩199,913 | ₩201,469 | -0.88% | 255.7만 |
|---|
| 2026.05.12 | ₩204,178 | ₩204,607 | ₩202,153 | ₩204,540 | +0.18% | 142.7만 |
|---|
| 2026.05.11 | ₩203,977 | ₩206,578 | ₩203,977 | ₩205,291 | +0.64% | 72.7만 |
|---|
| 2026.05.08 | ₩204,942 | ₩206,324 | ₩203,373 | ₩205,050 | +0.05% | 179.6만 |
|---|
| 2026.05.07 | ₩207,906 | ₩209,207 | ₩203,829 | ₩204,486 | -1.64% | 110.6만 |
|---|
| 2026.05.06 | ₩204,540 | ₩208,764 | ₩204,540 | ₩207,893 | +1.64% | 77.7만 |
|---|
| 2026.05.05 | ₩202,730 | ₩203,092 | ₩200,785 | ₩202,528 | -0.10% | 28만 |
|---|
| 2026.05.04 | ₩203,212 | ₩203,709 | ₩200,624 | ₩201,107 | -1.04% | 45.6만 |
|---|
| 2026.05.01 | ₩202,166 | ₩206,015 | ₩202,166 | ₩204,500 | +1.15% | 47.1만 |
|---|
| 2026.04.30 | ₩196,574 | ₩204,473 | ₩196,266 | ₩203,977 | +3.77% | 67.8만 |
|---|
| 2026.04.29 | ₩201,362 | ₩201,549 | ₩198,210 | ₩198,733 | -1.31% | 65.1만 |
|---|
| 2026.04.28 | ₩204,245 | ₩204,983 | ₩202,032 | ₩203,118 | -0.55% | 353.2만 |
|---|
| 2026.04.27 | ₩204,030 | ₩204,473 | ₩202,569 | ₩204,339 | +0.15% | 75.7만 |
|---|
| 2026.04.24 | ₩202,756 | ₩205,197 | ₩201,777 | ₩204,044 | +0.63% | 56.8만 |
|---|
| 2026.04.23 | ₩201,831 | ₩203,816 | ₩201,295 | ₩203,346 | +0.75% | 76.9만 |
|---|
| 2026.04.22 | ₩204,513 | ₩204,513 | ₩201,925 | ₩202,260 | -1.10% | 41.9만 |
|---|
| 2026.04.21 | ₩205,707 | ₩207,168 | ₩203,011 | ₩203,118 | -1.26% | 59.4만 |
|---|
| 2026.04.20 | ₩203,266 | ₩206,417 | ₩203,038 | ₩205,707 | +1.20% | 53만 |
|---|
| 2026.04.17 | ₩201,804 | ₩206,082 | ₩201,402 | ₩203,776 | +0.98% | 68.2만 |
|---|
| 2026.04.16 | ₩200,906 | ₩201,442 | ₩199,229 | ₩200,222 | -0.34% | 39.9만 |
|---|
| 2026.04.15 | ₩199,149 | ₩200,624 | ₩199,149 | ₩200,477 | +0.67% | 35.8만 |
|---|
| 2026.04.14 | ₩197,003 | ₩199,283 | ₩196,319 | ₩199,001 | +1.01% | 59만 |
|---|
| 2026.04.13 | ₩193,087 | ₩196,091 | ₩191,639 | ₩196,078 | +1.55% | 128.5만 |
|---|
| 2026.04.10 | ₩191,853 | ₩194,576 | ₩191,827 | ₩193,530 | +0.87% | 50.2만 |
|---|
| 2026.04.09 | ₩188,407 | ₩191,491 | ₩188,098 | ₩191,465 | +1.62% | 77.9만 |
|---|
| 2026.04.08 | ₩191,317 | ₩191,317 | ₩188,085 | ₩189,091 | -1.16% | 62.2만 |
|---|
| 2026.04.07 | ₩183,378 | ₩185,457 | ₩182,533 | ₩185,296 | +1.05% | 39.3만 |
|---|
| 2026.04.06 | ₩182,935 | ₩184,732 | ₩182,895 | ₩184,209 | +0.70% | 38.6만 |
|---|
| 2026.04.02 | ₩180,642 | ₩183,646 | ₩180,629 | ₩182,694 | +1.14% | 60.5만 |
|---|
| 2026.04.01 | ₩183,485 | ₩185,001 | ₩183,190 | ₩183,780 | +0.16% | 58.9만 |
|---|
| 2026.03.31 | ₩178,161 | ₩181,688 | ₩177,772 | ₩181,500 | +1.87% | 69.9만 |
|---|
| 2026.03.30 | ₩177,772 | ₩178,456 | ₩175,318 | ₩176,431 | -0.75% | 82.7만 |
|---|
| 2026.03.27 | ₩176,150 | ₩176,927 | ₩174,460 | ₩176,699 | +0.31% | 169.2만 |
|---|
| 2026.03.26 | ₩182,305 | ₩184,035 | ₩177,357 | ₩177,491 | -2.64% | 195.2만 |
|---|
| 2026.03.25 | ₩184,679 | ₩185,403 | ₩183,539 | ₩183,968 | -0.38% | 113.2만 |
|---|
| 2026.03.24 | ₩181,407 | ₩185,524 | ₩181,407 | ₩182,909 | +0.83% | 55.2만 |
|---|
| 2026.03.23 | ₩183,499 | ₩185,524 | ₩181,903 | ₩183,888 | +0.21% | 61.6만 |
|---|
| 2026.03.20 | ₩183,190 | ₩183,190 | ₩178,322 | ₩179,475 | -2.03% | 93.1만 |
|---|
| 2026.03.19 | ₩182,654 | ₩184,411 | ₩182,077 | ₩183,217 | +0.31% | 58.1만 |
|---|
| 2026.03.18 | ₩187,616 | ₩188,058 | ₩185,068 | ₩185,068 | -1.36% | 55.9만 |
|---|
| 2026.03.17 | ₩189,104 | ₩189,145 | ₩187,562 | ₩187,696 | -0.74% | 43.9만 |
|---|
| 2026.03.16 | ₩184,142 | ₩188,447 | ₩184,142 | ₩187,455 | +1.80% | 87.4만 |
|---|
| 2026.03.13 | ₩187,884 | ₩187,884 | ₩181,661 | ₩181,782 | -3.25% | 70.9만 |
|---|
| 2026.03.12 | ₩188,420 | ₩188,836 | ₩185,980 | ₩186,288 | -1.13% | 77.5만 |
|---|
| 2026.03.11 | ₩194,106 | ₩194,106 | ₩190,123 | ₩190,486 | -1.87% | 58.5만 |
|---|
| 2026.03.10 | ₩192,645 | ₩193,570 | ₩189,775 | ₩191,880 | -0.40% | 58.3만 |
|---|
| 2026.03.09 | ₩187,857 | ₩191,290 | ₩186,275 | ₩190,405 | +1.36% | 97.8만 |
|---|
| 2026.03.06 | ₩192,068 | ₩192,068 | ₩188,125 | ₩190,593 | -0.77% | 107만 |
|---|
| 2026.03.05 | ₩193,986 | ₩195,085 | ₩191,022 | ₩193,114 | -0.45% | 83만 |
|---|
| 2026.03.04 | ₩192,739 | ₩195,930 | ₩192,739 | ₩195,836 | +1.61% | 50.8만 |
|---|
| 2026.03.03 | ₩191,371 | ₩194,267 | ₩189,426 | ₩192,846 | +0.77% | 80.7만 |
|---|
| 2026.03.02 | ₩189,989 | ₩196,064 | ₩189,091 | ₩195,099 | +2.69% | 92.9만 |
|---|
| 2026.02.27 | ₩197,338 | ₩198,411 | ₩192,537 | ₩193,020 | -2.19% | 120.4만 |
|---|
| 2026.02.26 | ₩198,411 | ₩199,779 | ₩197,151 | ₩199,618 | +0.61% | 96만 |
|---|
| 2026.02.25 | ₩194,174 | ₩199,833 | ₩193,624 | ₩198,653 | +2.31% | 133.9만 |
|---|
| 2026.02.24 | ₩190,378 | ₩191,585 | ₩189,855 | ₩190,834 | +0.24% | 76.5만 |
|---|
| 2026.02.23 | ₩195,917 | ₩197,191 | ₩189,855 | ₩190,821 | -2.60% | 89만 |
|---|
| 2026.02.20 | ₩192,403 | ₩195,944 | ₩191,934 | ₩195,796 | +1.76% | 61.5만 |
|---|
| 2026.02.19 | ₩190,901 | ₩193,302 | ₩189,842 | ₩192,524 | +0.85% | 108.4만 |
|---|
| 2026.02.18 | ₩190,378 | ₩192,001 | ₩190,365 | ₩191,102 | +0.38% | 41.2만 |
|---|
| 2026.02.17 | ₩188,662 | ₩190,392 | ₩188,018 | ₩189,694 | +0.55% | 51.8만 |
|---|
| 2026.02.13 | ₩187,079 | ₩189,493 | ₩185,738 | ₩189,118 | +1.09% | 170.5만 |
|---|
| 2026.02.12 | ₩194,106 | ₩194,106 | ₩187,240 | ₩187,911 | -3.19% | 72만 |
|---|
| 2026.02.11 | ₩195,796 | ₩196,266 | ₩192,591 | ₩192,645 | -1.61% | 59.3만 |
|---|
| 2026.02.10 | ₩192,149 | ₩195,997 | ₩192,149 | ₩195,313 | +1.65% | 44.7만 |
|---|
| 2026.02.09 | ₩190,714 | ₩194,214 | ₩190,714 | ₩194,093 | +1.77% | 84.1만 |
|---|
| 2026.02.06 | ₩188,823 | ₩190,767 | ₩188,823 | ₩190,070 | +0.66% | 84.9만 |
|---|
| 2026.02.05 | ₩187,777 | ₩188,782 | ₩186,275 | ₩187,522 | -0.14% | 82.4만 |
|---|
| 2026.02.04 | ₩190,647 | ₩191,411 | ₩187,777 | ₩188,823 | -0.96% | 66.7만 |
|---|
| 2026.02.03 | ₩186,570 | ₩190,392 | ₩186,570 | ₩189,440 | +1.54% | 106.7만 |
|---|
| 2026.02.02 | ₩182,037 | ₩186,395 | ₩181,527 | ₩185,671 | +2.00% | 59.8만 |
|---|
| 2026.01.30 | ₩185,403 | ₩186,462 | ₩181,447 | ₩182,587 | -1.52% | 142.9만 |
|---|
| 2026.01.29 | ₩187,575 | ₩189,936 | ₩186,368 | ₩189,627 | +1.09% | 277.6만 |
|---|
| 2026.01.28 | ₩185,953 | ₩188,528 | ₩184,960 | ₩186,717 | +0.41% | 79.7만 |
|---|
| 2026.01.27 | ₩183,901 | ₩185,524 | ₩183,901 | ₩185,094 | +0.65% | 50.7만 |
|---|
| 2026.01.26 | ₩184,652 | ₩185,725 | ₩182,962 | ₩183,499 | -0.62% | 52.4만 |
|---|
| 2026.01.23 | ₩186,033 | ₩186,409 | ₩182,707 | ₩184,652 | -0.74% | 134.8만 |
|---|
| 2026.01.22 | ₩183,096 | ₩186,342 | ₩182,560 | ₩185,953 | +1.56% | 58.3만 |
|---|
| 2026.01.21 | ₩182,090 | ₩183,069 | ₩180,521 | ₩182,077 | -0.01% | 78.5만 |
|---|
| 2026.01.20 | ₩181,567 | ₩182,412 | ₩179,194 | ₩180,106 | -0.81% | 60만 |
|---|
| 2026.01.16 | ₩180,562 | ₩183,941 | ₩180,562 | ₩182,909 | +1.30% | 179.5만 |
|---|
| 2026.01.15 | ₩178,483 | ₩180,870 | ₩178,483 | ₩180,857 | +1.33% | 38.2만 |
|---|
| 2026.01.14 | ₩177,477 | ₩178,711 | ₩175,747 | ₩178,711 | +0.70% | 46.3만 |
|---|
| 2026.01.13 | ₩179,703 | ₩180,280 | ₩176,592 | ₩177,330 | -1.32% | 49.8만 |
|---|
| 2026.01.12 | ₩177,638 | ₩179,757 | ₩177,289 | ₩179,609 | +1.11% | 123.7만 |
|---|
| 2026.01.09 | ₩179,046 | ₩179,569 | ₩177,303 | ₩177,799 | -0.70% | 61.1만 |
|---|
| 2026.01.08 | ₩177,035 | ₩179,717 | ₩176,914 | ₩178,845 | +1.02% | 80.6만 |
|---|
| 2026.01.07 | ₩177,772 | ₩179,449 | ₩177,021 | ₩177,330 | -0.25% | 52.1만 |
|---|
| 2026.01.06 | ₩179,703 | ₩181,058 | ₩178,188 | ₩178,335 | -0.76% | 81.6만 |
|---|
| 2026.01.05 | ₩176,606 | ₩180,334 | ₩176,606 | ₩179,891 | +1.86% | 72.5만 |
|---|
| 2026.01.02 | ₩174,567 | ₩177,330 | ₩174,098 | ₩177,289 | +1.56% | 48.5만 |
|---|
| 2025.12.31 | ₩175,010 | ₩175,050 | ₩173,937 | ₩174,057 | -0.54% | 32.3만 |
|---|
| 2025.12.30 | ₩176,002 | ₩176,833 | ₩174,929 | ₩175,010 | -0.56% | 31.5만 |
|---|
| 2025.12.29 | ₩175,050 | ₩176,860 | ₩174,728 | ₩176,002 | +0.54% | 37.2만 |
|---|
| 2025.12.26 | ₩174,969 | ₩175,734 | ₩174,969 | ₩175,600 | +0.36% | 14.9만 |
|---|
| 2025.12.24 | ₩174,969 | ₩175,787 | ₩174,433 | ₩175,010 | +0.02% | 26.7만 |
|---|
| 2025.12.23 | ₩174,285 | ₩175,895 | ₩173,910 | ₩174,782 | +0.28% | 39.6만 |
|---|
| 2025.12.22 | ₩174,567 | ₩175,104 | ₩173,360 | ₩173,990 | -0.33% | 72.7만 |
|---|
| 2025.12.19 | ₩173,521 | ₩174,916 | ₩173,454 | ₩173,964 | +0.26% | 53.8만 |
|---|
| 2025.12.18 | ₩173,172 | ₩173,534 | ₩172,555 | ₩172,891 | -0.16% | 38.3만 |
|---|
| 2025.12.17 | ₩175,130 | ₩176,579 | ₩171,483 | ₩172,207 | -1.67% | 72.8만 |
|---|
| 2025.12.16 | ₩176,525 | ₩177,625 | ₩174,473 | ₩175,036 | -0.84% | 51.1만 |
|---|
| 2025.12.15 | ₩177,397 | ₩177,880 | ₩176,552 | ₩177,115 | -0.16% | 66만 |
|---|
| 2025.12.12 | ₩177,638 | ₩178,309 | ₩176,324 | ₩176,565 | -0.60% | 128.9만 |
|---|
| 2025.12.11 | ₩174,178 | ₩177,558 | ₩174,178 | ₩177,142 | +1.70% | 71.1만 |
|---|
| 2025.12.10 | ₩169,793 | ₩174,379 | ₩169,645 | ₩173,776 | +2.35% | 125.1만 |
|---|
| 2025.12.09 | ₩170,544 | ₩171,375 | ₩169,538 | ₩169,645 | -0.53% | 79.5만 |
|---|
| 2025.12.08 | ₩172,529 | ₩172,529 | ₩169,645 | ₩169,739 | -1.62% | 122.4만 |
|---|
| 2025.12.05 | ₩170,946 | ₩173,642 | ₩170,946 | ₩172,797 | +1.08% | 79.7만 |
|---|
| 2025.12.04 | ₩170,825 | ₩172,113 | ₩164,978 | ₩169,900 | -0.54% | 123.8만 |
|---|
| 2025.12.03 | ₩169,042 | ₩170,396 | ₩169,015 | ₩169,994 | +0.56% | 69.1만 |
|---|
| 2025.12.02 | ₩167,459 | ₩169,055 | ₩166,588 | ₩168,626 | +0.70% | 55.2만 |
|---|
| 2025.12.01 | ₩168,988 | ₩169,082 | ₩165,662 | ₩166,521 | -1.46% | 52.6만 |
|---|
| 2025.11.28 | ₩168,532 | ₩169,404 | ₩168,291 | ₩169,149 | +0.37% | 22만 |
|---|
| 2025.11.26 | ₩166,708 | ₩168,237 | ₩166,467 | ₩168,210 | +0.90% | 33.4만 |
|---|
| 2025.11.25 | ₩161,827 | ₩166,574 | ₩161,827 | ₩166,038 | +2.60% | 44.3만 |
|---|
| 2025.11.24 | ₩162,497 | ₩164,375 | ₩161,854 | ₩163,999 | +0.92% | 57.6만 |
|---|
| 2025.11.21 | ₩161,840 | ₩162,752 | ₩160,861 | ₩162,497 | +0.41% | 52.8만 |
|---|
| 2025.11.20 | ₩164,616 | ₩164,885 | ₩160,714 | ₩160,821 | -2.31% | 50.6만 |
|---|
| 2025.11.19 | ₩163,114 | ₩164,013 | ₩162,068 | ₩163,316 | +0.12% | 51.8만 |
|---|
| 2025.11.18 | ₩163,181 | ₩164,187 | ₩162,028 | ₩163,248 | +0.04% | 62.1만 |
|---|
| 2025.11.17 | ₩165,300 | ₩166,024 | ₩163,020 | ₩163,745 | -0.94% | 68.4만 |
|---|
| 2025.11.14 | ₩165,528 | ₩166,266 | ₩163,570 | ₩166,239 | +0.43% | 122.6만 |
|---|
| 2025.11.13 | ₩169,350 | ₩169,484 | ₩166,092 | ₩166,480 | -1.69% | 86.3만 |
|---|
| 2025.11.12 | ₩167,902 | ₩170,021 | ₩167,902 | ₩169,324 | +0.85% | 86만 |
|---|
| 2025.11.11 | ₩168,210 | ₩168,720 | ₩167,392 | ₩167,889 | -0.19% | 32만 |
|---|
| 2025.11.10 | ₩166,145 | ₩168,210 | ₩166,038 | ₩168,103 | +1.18% | 52.4만 |
|---|
| 2025.11.07 | ₩164,992 | ₩165,850 | ₩163,329 | ₩165,729 | +0.45% | 70.1만 |
|---|
| 2025.11.06 | ₩164,831 | ₩165,367 | ₩163,704 | ₩164,858 | +0.02% | 76.3만 |
|---|
| 2025.11.05 | ₩164,375 | ₩165,501 | ₩163,503 | ₩164,590 | +0.13% | 90.1만 |
|---|
| 2025.11.04 | ₩166,856 | ₩166,856 | ₩163,745 | ₩164,268 | -1.55% | 71.2만 |
|---|
| 2025.11.03 | ₩165,327 | ₩167,526 | ₩164,925 | ₩167,406 | +1.26% | 67만 |
|---|
| 2025.10.31 | ₩165,837 | ₩166,923 | ₩164,724 | ₩166,534 | +0.42% | 49.3만 |
|---|
| 2025.10.30 | ₩167,982 | ₩167,982 | ₩165,287 | ₩165,850 | -1.27% | 56.4만 |
|---|
| 2025.10.29 | ₩171,402 | ₩171,416 | ₩168,385 | ₩168,948 | -1.43% | 344.6만 |
|---|
| 2025.10.28 | ₩171,322 | ₩171,335 | ₩169,592 | ₩170,879 | -0.26% | 96.9만 |
|---|
| 2025.10.27 | ₩171,241 | ₩171,281 | ₩169,310 | ₩170,678 | -0.33% | 42.1만 |
|---|
| 2025.10.24 | ₩169,002 | ₩169,833 | ₩168,653 | ₩169,766 | +0.45% | 30.6만 |
|---|
| 2025.10.23 | ₩168,814 | ₩169,377 | ₩168,465 | ₩168,894 | +0.05% | 33.3만 |
|---|
| 2025.10.22 | ₩168,009 | ₩169,082 | ₩167,956 | ₩168,546 | +0.32% | 31.4만 |
|---|
| 2025.10.21 | ₩168,680 | ₩169,337 | ₩168,009 | ₩168,009 | -0.40% | 118.9만 |
|---|
| 2025.10.20 | ₩168,143 | ₩169,176 | ₩167,929 | ₩168,707 | +0.33% | 38.7만 |
|---|
| 2025.10.17 | ₩167,486 | ₩169,015 | ₩166,682 | ₩167,526 | +0.02% | 76.6만 |
|---|
| 2025.10.16 | ₩172,904 | ₩172,904 | ₩165,729 | ₩167,231 | -3.28% | 152.3만 |
|---|
| 2025.10.15 | ₩171,845 | ₩173,414 | ₩171,711 | ₩172,006 | +0.09% | 100만 |
|---|
| 2025.10.14 | ₩167,982 | ₩171,550 | ₩167,419 | ₩171,335 | +2.00% | 42.6만 |
|---|
| 2025.10.13 | ₩169,914 | ₩170,302 | ₩168,197 | ₩170,048 | +0.08% | 32.7만 |
|---|
| 2025.10.10 | ₩170,329 | ₩171,027 | ₩168,438 | ₩168,519 | -1.06% | 44.6만 |
|---|