시장 데이터를 불러오는 중
The Bank Of New York Mellon Corporation Depositary Shares, each representing a 1/4,000th interest in a share of Series K Noncumulative Perpetual Preferred Stock · BNY-PK · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,629 | ₩32,683 | ₩32,495 | ₩32,603 | -0.08% | 3.7만 |
| 2026.10.08 | ₩32,428 | ₩32,576 | ₩32,361 | ₩32,469 | +0.12% | 5.5만 |
| 2026.10.07 | ₩32,294 | ₩32,522 | ₩32,093 | ₩32,348 | +0.17% | 6.6만 |
| 2026.10.06 | ₩32,643 | ₩32,723 | ₩32,308 | ₩32,335 | -0.94% | 6.3만 |
| 2026.10.05 | ₩32,455 | ₩32,804 | ₩32,329 | ₩32,469 | +0.04% | 9.6만 |
| 2026.10.02 | ₩32,576 | ₩32,763 | ₩32,522 | ₩32,522 | -0.16% | 5.3만 |
| 2026.10.01 | ₩32,549 | ₩33,219 | ₩32,289 | ₩32,562 | +0.04% | 20.5만 |
| 2026.09.30 | ₩32,830 | ₩32,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,259 |
| ₩32,656 |
| -0.53% |
| 28.4만 |
| 2026.09.29 | ₩32,536 | ₩32,871 | ₩32,187 | ₩32,696 | +0.49% | 10.8만 |
|---|
| 2026.09.28 | ₩32,335 | ₩32,562 | ₩32,160 | ₩32,402 | +0.21% | 5.5만 |
|---|
| 2026.09.25 | ₩32,361 | ₩32,549 | ₩32,107 | ₩32,455 | +0.29% | 4.6만 |
|---|
| 2026.09.24 | ₩32,643 | ₩32,924 | ₩32,294 | ₩32,442 | -0.62% | 3.4만 |
|---|
| 2026.09.23 | ₩32,938 | ₩33,058 | ₩32,348 | ₩32,509 | -1.30% | 5.5만 |
|---|
| 2026.09.22 | ₩33,165 | ₩33,346 | ₩32,763 | ₩32,924 | -0.73% | 6.8만 |
|---|
| 2026.09.21 | ₩33,206 | ₩33,206 | ₩32,897 | ₩33,058 | -0.44% | 3.5만 |
|---|
| 2026.09.18 | ₩33,112 | ₩33,246 | ₩32,911 | ₩33,072 | -0.12% | 2.7만 |
|---|
| 2026.09.17 | ₩33,608 | ₩33,728 | ₩33,045 | ₩33,165 | -1.32% | 5.7만 |
|---|
| 2026.09.16 | ₩33,380 | ₩33,647 | ₩33,206 | ₩33,380 | 0.00% | 11.6만 |
|---|
| 2026.09.15 | ₩33,313 | ₩33,338 | ₩33,031 | ₩33,286 | -0.08% | 6.2만 |
|---|
| 2026.09.14 | ₩33,179 | ₩33,340 | ₩33,112 | ₩33,246 | +0.20% | 5.6만 |
|---|
| 2026.09.11 | ₩33,259 | ₩33,407 | ₩33,031 | ₩33,246 | -0.04% | 3.2만 |
|---|
| 2026.09.10 | ₩32,951 | ₩33,179 | ₩32,643 | ₩33,165 | +0.65% | 7.4만 |
|---|
| 2026.09.09 | ₩33,232 | ₩33,286 | ₩32,964 | ₩32,991 | -0.73% | 2.8만 |
|---|
| 2026.09.08 | ₩33,366 | ₩33,366 | ₩33,098 | ₩33,206 | -0.48% | 3.6만 |
|---|
| 2026.09.04 | ₩33,353 | ₩33,353 | ₩33,192 | ₩33,246 | -0.32% | 52.2만 |
|---|
| 2026.09.03 | ₩34,023 | ₩34,023 | ₩33,728 | ₩33,755 | -0.79% | 53.6만 |
|---|
| 2026.09.02 | ₩33,809 | ₩33,956 | ₩33,809 | ₩33,923 | +0.34% | 2.8만 |
|---|
| 2026.09.01 | ₩33,795 | ₩33,836 | ₩33,634 | ₩33,809 | +0.04% | 3.1만 |
|---|
| 2026.08.31 | ₩33,675 | ₩33,809 | ₩33,474 | ₩33,742 | +0.20% | 3.3만 |
|---|
| 2026.08.28 | ₩33,782 | ₩33,889 | ₩33,608 | ₩33,675 | -0.32% | 1.5만 |
|---|
| 2026.08.27 | ₩33,541 | ₩33,742 | ₩33,541 | ₩33,675 | +0.40% | 2.4만 |
|---|
| 2026.08.26 | ₩33,460 | ₩33,594 | ₩33,400 | ₩33,487 | +0.08% | 4만 |
|---|
| 2026.08.25 | ₩33,434 | ₩33,567 | ₩33,314 | ₩33,407 | -0.08% | 12.6만 |
|---|
| 2026.08.24 | ₩33,366 | ₩33,407 | ₩33,248 | ₩33,366 | 0.00% | 3.1만 |
|---|
| 2026.08.21 | ₩33,380 | ₩33,380 | ₩33,179 | ₩33,286 | -0.28% | 3.9만 |
|---|
| 2026.08.20 | ₩33,326 | ₩33,420 | ₩33,289 | ₩33,353 | +0.08% | 2.6만 |
|---|
| 2026.08.19 | ₩33,286 | ₩33,393 | ₩33,179 | ₩33,326 | +0.12% | 3.2만 |
|---|
| 2026.08.18 | ₩33,420 | ₩33,420 | ₩33,179 | ₩33,232 | -0.56% | 3.6만 |
|---|
| 2026.08.17 | ₩33,460 | ₩33,467 | ₩33,293 | ₩33,366 | -0.28% | 5만 |
|---|
| 2026.08.14 | ₩33,474 | ₩33,525 | ₩33,407 | ₩33,460 | -0.04% | 3.2만 |
|---|
| 2026.08.13 | ₩33,407 | ₩33,474 | ₩33,367 | ₩33,474 | +0.20% | 3.4만 |
|---|
| 2026.08.12 | ₩33,259 | ₩33,366 | ₩33,259 | ₩33,340 | +0.24% | 2.3만 |
|---|
| 2026.08.11 | ₩33,474 | ₩33,501 | ₩33,165 | ₩33,286 | -0.56% | 5.2만 |
|---|
| 2026.08.10 | ₩33,527 | ₩33,567 | ₩33,246 | ₩33,353 | -0.52% | 3.8만 |
|---|
| 2026.08.07 | ₩33,393 | ₩33,608 | ₩33,189 | ₩33,514 | +0.36% | 5.4만 |
|---|
| 2026.08.06 | ₩33,541 | ₩33,541 | ₩33,179 | ₩33,286 | -0.76% | 4.2만 |
|---|
| 2026.08.05 | ₩33,594 | ₩33,621 | ₩33,434 | ₩33,541 | -0.16% | 29.9만 |
|---|
| 2026.08.04 | ₩33,567 | ₩33,594 | ₩33,448 | ₩33,581 | +0.04% | 9.9만 |
|---|
| 2026.08.03 | ₩33,661 | ₩33,661 | ₩33,366 | ₩33,527 | -0.40% | 2.6만 |
|---|
| 2026.07.31 | ₩33,407 | ₩33,594 | ₩33,313 | ₩33,460 | +0.16% | 26.9만 |
|---|
| 2026.07.30 | ₩33,366 | ₩33,434 | ₩33,206 | ₩33,434 | +0.20% | 3.3만 |
|---|
| 2026.07.29 | ₩33,326 | ₩33,366 | ₩33,011 | ₩33,219 | -0.32% | 3만 |
|---|
| 2026.07.28 | ₩33,219 | ₩33,326 | ₩32,978 | ₩33,299 | +0.24% | 5.2만 |
|---|
| 2026.07.27 | ₩33,192 | ₩33,192 | ₩33,125 | ₩33,125 | -0.20% | 3.6만 |
|---|
| 2026.07.24 | ₩33,219 | ₩33,232 | ₩33,058 | ₩33,058 | -0.48% | 2.1만 |
|---|
| 2026.07.23 | ₩33,219 | ₩33,286 | ₩33,085 | ₩33,125 | -0.28% | 2.6만 |
|---|
| 2026.07.22 | ₩33,393 | ₩33,393 | ₩33,246 | ₩33,293 | -0.30% | 3.2만 |
|---|
| 2026.07.21 | ₩33,527 | ₩33,574 | ₩33,326 | ₩33,380 | -0.44% | 12.9만 |
|---|
| 2026.07.20 | ₩33,769 | ₩33,902 | ₩33,514 | ₩33,608 | -0.48% | 9.7만 |
|---|
| 2026.07.17 | ₩33,702 | ₩33,733 | ₩33,581 | ₩33,661 | -0.12% | 3만 |
|---|
| 2026.07.16 | ₩33,728 | ₩33,755 | ₩33,567 | ₩33,648 | -0.24% | 2.3만 |
|---|
| 2026.07.15 | ₩33,688 | ₩33,728 | ₩33,635 | ₩33,728 | +0.12% | 2.5만 |
|---|
| 2026.07.14 | ₩33,675 | ₩33,715 | ₩33,635 | ₩33,688 | +0.04% | 3.2만 |
|---|
| 2026.07.13 | ₩33,836 | ₩33,836 | ₩33,353 | ₩33,601 | -0.69% | 4.8만 |
|---|
| 2026.07.10 | ₩33,769 | ₩33,889 | ₩33,501 | ₩33,782 | +0.04% | 7만 |
|---|
| 2026.07.09 | ₩33,903 | ₩34,157 | ₩33,769 | ₩33,782 | -0.36% | 3.8만 |
|---|
| 2026.07.08 | ₩34,157 | ₩34,157 | ₩33,681 | ₩33,876 | -0.82% | 5.6만 |
|---|
| 2026.07.07 | ₩34,184 | ₩34,184 | ₩33,898 | ₩34,077 | -0.31% | 1.9만 |
|---|
| 2026.07.06 | ₩34,010 | ₩34,130 | ₩33,849 | ₩34,130 | +0.35% | 3.2만 |
|---|
| 2026.07.02 | ₩33,983 | ₩34,037 | ₩33,836 | ₩34,023 | +0.12% | 2.2만 |
|---|
| 2026.07.01 | ₩33,929 | ₩34,184 | ₩33,769 | ₩33,849 | -0.24% | 2.7만 |
|---|
| 2026.06.30 | ₩33,996 | ₩34,104 | ₩33,661 | ₩33,782 | -0.63% | 25.1만 |
|---|
| 2026.06.29 | ₩33,943 | ₩34,043 | ₩33,782 | ₩33,862 | -0.24% | 3.3만 |
|---|
| 2026.06.26 | ₩33,822 | ₩33,996 | ₩33,742 | ₩33,822 | 0.00% | 3.3만 |
|---|
| 2026.06.25 | ₩34,023 | ₩34,144 | ₩33,742 | ₩33,836 | -0.55% | 4.5만 |
|---|
| 2026.06.24 | ₩34,010 | ₩34,211 | ₩33,956 | ₩34,023 | +0.04% | 3.3만 |
|---|
| 2026.06.23 | ₩34,090 | ₩34,157 | ₩33,943 | ₩34,010 | -0.24% | 2.6만 |
|---|
| 2026.06.22 | ₩34,224 | ₩34,224 | ₩33,943 | ₩34,090 | -0.39% | 2.6만 |
|---|
| 2026.06.18 | ₩34,063 | ₩34,345 | ₩34,063 | ₩34,197 | +0.39% | 6.2만 |
|---|
| 2026.06.17 | ₩34,224 | ₩34,237 | ₩34,063 | ₩34,063 | -0.47% | 1.2만 |
|---|
| 2026.06.16 | ₩34,130 | ₩34,291 | ₩34,090 | ₩34,157 | +0.08% | 2.7만 |
|---|
| 2026.06.15 | ₩34,197 | ₩34,492 | ₩34,130 | ₩34,130 | -0.20% | 6.4만 |
|---|
| 2026.06.12 | ₩34,130 | ₩34,157 | ₩34,037 | ₩34,130 | 0.00% | 1.5만 |
|---|
| 2026.06.11 | ₩33,836 | ₩34,104 | ₩33,742 | ₩34,104 | +0.79% | 5.4만 |
|---|
| 2026.06.10 | ₩33,742 | ₩33,849 | ₩33,742 | ₩33,755 | +0.04% | 1.8만 |
|---|
| 2026.06.09 | ₩33,943 | ₩33,943 | ₩33,702 | ₩33,742 | -0.59% | 4만 |
|---|
| 2026.06.08 | ₩33,903 | ₩34,037 | ₩33,822 | ₩33,862 | -0.12% | 2.1만 |
|---|
| 2026.06.05 | ₩33,929 | ₩33,929 | ₩33,702 | ₩33,836 | -0.28% | 85.1만 |
|---|
| 2026.06.04 | ₩34,532 | ₩34,626 | ₩34,318 | ₩34,318 | -0.62% | 84.8만 |
|---|
| 2026.06.03 | ₩34,613 | ₩34,613 | ₩34,465 | ₩34,559 | -0.15% | 1.2만 |
|---|
| 2026.06.02 | ₩34,626 | ₩34,666 | ₩34,418 | ₩34,599 | -0.08% | 2.5만 |
|---|
| 2026.06.01 | ₩34,465 | ₩34,673 | ₩34,465 | ₩34,640 | +0.51% | 1.8만 |
|---|
| 2026.05.29 | ₩34,800 | ₩34,800 | ₩34,465 | ₩34,479 | -0.92% | 3.3만 |
|---|
| 2026.05.28 | ₩34,747 | ₩34,747 | ₩34,573 | ₩34,666 | -0.23% | 1.3만 |
|---|
| 2026.05.27 | ₩34,640 | ₩34,908 | ₩34,398 | ₩34,747 | +0.31% | 4.2만 |
|---|
| 2026.05.26 | ₩34,599 | ₩34,599 | ₩34,385 | ₩34,559 | -0.12% | 1.7만 |
|---|
| 2026.05.22 | ₩34,465 | ₩34,559 | ₩34,338 | ₩34,465 | 0.00% | 2.2만 |
|---|
| 2026.05.21 | ₩34,425 | ₩34,425 | ₩34,090 | ₩34,298 | -0.37% | 1.8만 |
|---|
| 2026.05.20 | ₩34,184 | ₩34,372 | ₩34,057 | ₩34,305 | +0.35% | 1.8만 |
|---|
| 2026.05.19 | ₩34,238 | ₩34,238 | ₩34,050 | ₩34,130 | -0.31% | 2만 |
|---|
| 2026.05.18 | ₩34,372 | ₩34,372 | ₩34,199 | ₩34,278 | -0.27% | 1.4만 |
|---|
| 2026.05.15 | ₩34,291 | ₩34,358 | ₩34,172 | ₩34,251 | -0.12% | 2.6만 |
|---|
| 2026.05.14 | ₩34,479 | ₩34,492 | ₩34,346 | ₩34,412 | -0.19% | 1.6만 |
|---|
| 2026.05.13 | ₩34,465 | ₩34,479 | ₩34,331 | ₩34,345 | -0.35% | 2.9만 |
|---|
| 2026.05.12 | ₩34,358 | ₩34,519 | ₩34,171 | ₩34,398 | +0.12% | 6.3만 |
|---|
| 2026.05.11 | ₩34,264 | ₩34,385 | ₩34,171 | ₩34,251 | -0.04% | 2.4만 |
|---|
| 2026.05.08 | ₩34,291 | ₩34,304 | ₩34,144 | ₩34,224 | -0.20% | 3.3만 |
|---|
| 2026.05.07 | ₩34,211 | ₩34,305 | ₩34,060 | ₩34,211 | 0.00% | 2.3만 |
|---|
| 2026.05.06 | ₩34,318 | ₩34,318 | ₩34,184 | ₩34,211 | -0.31% | 1.8만 |
|---|
| 2026.05.05 | ₩34,211 | ₩34,278 | ₩34,042 | ₩34,224 | +0.04% | 7만 |
|---|
| 2026.05.04 | ₩34,211 | ₩34,211 | ₩33,970 | ₩34,211 | 0.00% | 2.4만 |
|---|
| 2026.05.01 | ₩34,224 | ₩34,224 | ₩33,929 | ₩34,157 | -0.20% | 1.5만 |
|---|
| 2026.04.30 | ₩34,117 | ₩34,211 | ₩33,929 | ₩34,211 | +0.27% | 5.9만 |
|---|
| 2026.04.29 | ₩34,117 | ₩34,238 | ₩33,970 | ₩34,037 | -0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩34,144 | ₩34,204 | ₩34,010 | ₩34,063 | -0.24% | 1만 |
|---|
| 2026.04.27 | ₩34,385 | ₩34,385 | ₩34,104 | ₩34,117 | -0.78% | 2.4만 |
|---|
| 2026.04.24 | ₩34,412 | ₩34,506 | ₩34,278 | ₩34,278 | -0.39% | 5.7만 |
|---|
| 2026.04.23 | ₩34,385 | ₩34,505 | ₩34,322 | ₩34,358 | -0.08% | 1.4만 |
|---|
| 2026.04.22 | ₩34,305 | ₩34,398 | ₩34,037 | ₩34,358 | +0.16% | 1.7만 |
|---|
| 2026.04.21 | ₩34,197 | ₩34,345 | ₩34,104 | ₩34,211 | +0.04% | 2.1만 |
|---|
| 2026.04.20 | ₩34,130 | ₩34,439 | ₩34,090 | ₩34,291 | +0.47% | 2.7만 |
|---|
| 2026.04.17 | ₩34,305 | ₩34,506 | ₩34,144 | ₩34,144 | -0.47% | 4.4만 |
|---|
| 2026.04.16 | ₩34,264 | ₩34,291 | ₩34,130 | ₩34,130 | -0.39% | 1.9만 |
|---|
| 2026.04.15 | ₩34,157 | ₩34,251 | ₩34,043 | ₩34,184 | +0.08% | 1.9만 |
|---|
| 2026.04.14 | ₩34,037 | ₩34,196 | ₩33,889 | ₩34,063 | +0.08% | 2.2만 |
|---|
| 2026.04.13 | ₩34,050 | ₩34,050 | ₩33,876 | ₩33,970 | -0.24% | 2.2만 |
|---|
| 2026.04.10 | ₩34,104 | ₩34,104 | ₩33,862 | ₩34,023 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩34,037 | ₩34,157 | ₩33,848 | ₩34,023 | -0.04% | 1.4만 |
|---|
| 2026.04.08 | ₩34,184 | ₩34,184 | ₩33,912 | ₩33,983 | -0.59% | 0 |
|---|
| 2026.04.07 | ₩34,037 | ₩34,050 | ₩33,836 | ₩34,050 | +0.04% | 2만 |
|---|
| 2026.04.06 | ₩33,916 | ₩34,063 | ₩33,635 | ₩34,037 | +0.36% | 3.4만 |
|---|
| 2026.04.02 | ₩33,661 | ₩33,903 | ₩33,554 | ₩33,822 | +0.48% | 2.3만 |
|---|
| 2026.04.01 | ₩33,702 | ₩33,702 | ₩33,501 | ₩33,688 | -0.04% | 2.5만 |
|---|
| 2026.03.31 | ₩33,661 | ₩33,702 | ₩33,380 | ₩33,501 | -0.48% | 17.9만 |
|---|
| 2026.03.30 | ₩33,567 | ₩33,702 | ₩33,460 | ₩33,501 | -0.20% | 2.3만 |
|---|
| 2026.03.27 | ₩33,702 | ₩33,702 | ₩33,434 | ₩33,501 | -0.60% | 7.3만 |
|---|
| 2026.03.26 | ₩33,876 | ₩33,943 | ₩33,434 | ₩33,702 | -0.51% | 3.8만 |
|---|
| 2026.03.25 | ₩33,728 | ₩34,023 | ₩33,664 | ₩33,836 | +0.32% | 3.3만 |
|---|
| 2026.03.24 | ₩33,675 | ₩33,795 | ₩33,487 | ₩33,635 | -0.12% | 2.2만 |
|---|
| 2026.03.23 | ₩33,648 | ₩33,809 | ₩33,487 | ₩33,715 | +0.20% | 3.9만 |
|---|
| 2026.03.20 | ₩33,688 | ₩33,728 | ₩33,366 | ₩33,434 | -0.76% | 4.9만 |
|---|
| 2026.03.19 | ₩33,661 | ₩33,755 | ₩33,554 | ₩33,661 | 0.00% | 3.9만 |
|---|
| 2026.03.18 | ₩33,769 | ₩33,782 | ₩33,581 | ₩33,648 | -0.36% | 2.8만 |
|---|
| 2026.03.17 | ₩33,748 | ₩33,809 | ₩33,675 | ₩33,795 | +0.14% | 11.5만 |
|---|
| 2026.03.16 | ₩33,715 | ₩33,822 | ₩33,635 | ₩33,675 | -0.12% | 9.5만 |
|---|
| 2026.03.13 | ₩33,876 | ₩33,929 | ₩33,715 | ₩33,715 | -0.47% | 3.1만 |
|---|
| 2026.03.12 | ₩33,976 | ₩33,996 | ₩33,836 | ₩33,836 | -0.41% | 3.1만 |
|---|
| 2026.03.11 | ₩33,836 | ₩33,903 | ₩33,836 | ₩33,903 | +0.20% | 9.8만 |
|---|
| 2026.03.10 | ₩33,970 | ₩34,037 | ₩33,862 | ₩33,903 | -0.20% | 3.2만 |
|---|
| 2026.03.09 | ₩33,970 | ₩34,077 | ₩33,849 | ₩33,956 | -0.04% | 5.1천 |
|---|
| 2026.03.06 | ₩34,144 | ₩34,144 | ₩33,862 | ₩34,037 | -0.31% | 1.2만 |
|---|
| 2026.03.05 | ₩34,157 | ₩34,238 | ₩34,090 | ₩34,150 | -0.02% | 4.4천 |
|---|
| 2026.03.04 | ₩34,693 | ₩34,707 | ₩34,614 | ₩34,653 | -0.12% | 2.5천 |
|---|
| 2026.03.03 | ₩34,640 | ₩34,680 | ₩34,493 | ₩34,640 | 0.00% | 6.3천 |
|---|
| 2026.03.02 | ₩34,546 | ₩34,680 | ₩34,459 | ₩34,680 | +0.39% | 7.6천 |
|---|
| 2026.02.27 | ₩34,599 | ₩34,599 | ₩34,358 | ₩34,586 | -0.04% | 7.6만 |
|---|
| 2026.02.26 | ₩34,599 | ₩34,666 | ₩34,559 | ₩34,559 | -0.12% | 2.3만 |
|---|
| 2026.02.25 | ₩34,559 | ₩34,583 | ₩34,479 | ₩34,532 | -0.08% | 3.8천 |
|---|
| 2026.02.24 | ₩34,573 | ₩34,573 | ₩34,479 | ₩34,479 | -0.27% | 5.1천 |
|---|
| 2026.02.23 | ₩34,653 | ₩34,693 | ₩34,519 | ₩34,573 | -0.23% | 5.5천 |
|---|
| 2026.02.20 | ₩34,640 | ₩34,680 | ₩34,559 | ₩34,573 | -0.19% | 2.1만 |
|---|
| 2026.02.19 | ₩34,653 | ₩34,653 | ₩34,546 | ₩34,546 | -0.31% | 1.7만 |
|---|
| 2026.02.18 | ₩34,693 | ₩34,707 | ₩34,586 | ₩34,626 | -0.19% | 1.8만 |
|---|
| 2026.02.17 | ₩34,506 | ₩34,693 | ₩34,439 | ₩34,693 | +0.54% | 4.2만 |
|---|
| 2026.02.13 | ₩34,573 | ₩34,626 | ₩34,398 | ₩34,492 | -0.23% | 3.6만 |
|---|
| 2026.02.12 | ₩34,586 | ₩34,640 | ₩34,492 | ₩34,519 | -0.19% | 3.8만 |
|---|
| 2026.02.11 | ₩34,626 | ₩34,707 | ₩34,573 | ₩34,613 | -0.04% | 5만 |
|---|
| 2026.02.10 | ₩34,733 | ₩34,733 | ₩34,593 | ₩34,613 | -0.35% | 3만 |
|---|
| 2026.02.09 | ₩34,693 | ₩34,760 | ₩34,613 | ₩34,720 | +0.08% | 5.4만 |
|---|
| 2026.02.06 | ₩34,653 | ₩34,707 | ₩34,508 | ₩34,693 | +0.12% | 2.7만 |
|---|
| 2026.02.05 | ₩34,532 | ₩34,573 | ₩34,439 | ₩34,573 | +0.12% | 2.6만 |
|---|
| 2026.02.04 | ₩34,573 | ₩34,613 | ₩34,385 | ₩34,492 | -0.23% | 2.8만 |
|---|
| 2026.02.03 | ₩34,586 | ₩34,586 | ₩34,425 | ₩34,546 | -0.12% | 2.8만 |
|---|
| 2026.02.02 | ₩34,573 | ₩34,680 | ₩34,532 | ₩34,546 | -0.08% | 1.5만 |
|---|
| 2026.01.30 | ₩34,573 | ₩34,653 | ₩34,506 | ₩34,519 | -0.16% | 4.6만 |
|---|
| 2026.01.29 | ₩34,653 | ₩34,677 | ₩34,465 | ₩34,519 | -0.39% | 2만 |
|---|
| 2026.01.28 | ₩34,707 | ₩34,707 | ₩34,506 | ₩34,542 | -0.47% | 2.9만 |
|---|
| 2026.01.27 | ₩34,707 | ₩34,760 | ₩34,640 | ₩34,666 | -0.12% | 2.5만 |
|---|
| 2026.01.26 | ₩34,733 | ₩34,774 | ₩34,640 | ₩34,653 | -0.23% | 2만 |
|---|
| 2026.01.23 | ₩34,653 | ₩34,733 | ₩34,599 | ₩34,666 | +0.04% | 3.4만 |
|---|
| 2026.01.22 | ₩34,479 | ₩34,707 | ₩34,374 | ₩34,599 | +0.35% | 3.8만 |
|---|
| 2026.01.21 | ₩33,380 | ₩34,492 | ₩33,380 | ₩34,372 | +2.97% | 2.3만 |
|---|
| 2026.01.20 | ₩34,425 | ₩34,465 | ₩34,358 | ₩34,372 | -0.16% | 4.2만 |
|---|
| 2026.01.16 | ₩34,452 | ₩34,599 | ₩34,452 | ₩34,479 | +0.08% | 2.9만 |
|---|
| 2026.01.15 | ₩34,492 | ₩34,573 | ₩34,425 | ₩34,452 | -0.12% | 1.6만 |
|---|
| 2026.01.14 | ₩34,412 | ₩34,465 | ₩34,372 | ₩34,425 | +0.04% | 2.4만 |
|---|
| 2026.01.13 | ₩34,291 | ₩34,412 | ₩34,291 | ₩34,358 | +0.20% | 2만 |
|---|
| 2026.01.12 | ₩34,345 | ₩34,376 | ₩34,251 | ₩34,251 | -0.27% | 1.7만 |
|---|
| 2026.01.09 | ₩34,358 | ₩34,398 | ₩34,278 | ₩34,331 | -0.08% | 3만 |
|---|
| 2026.01.08 | ₩34,372 | ₩34,412 | ₩34,278 | ₩34,331 | -0.12% | 2만 |
|---|
| 2026.01.07 | ₩34,412 | ₩34,516 | ₩34,264 | ₩34,358 | -0.16% | 2.7만 |
|---|
| 2026.01.06 | ₩34,412 | ₩34,472 | ₩34,331 | ₩34,385 | -0.08% | 1.9만 |
|---|
| 2026.01.05 | ₩34,398 | ₩34,588 | ₩34,385 | ₩34,398 | 0.00% | 1.7만 |
|---|
| 2026.01.02 | ₩34,372 | ₩34,439 | ₩34,331 | ₩34,372 | 0.00% | 3.6만 |
|---|
| 2025.12.31 | ₩34,385 | ₩34,425 | ₩34,331 | ₩34,372 | -0.04% | 4.1만 |
|---|
| 2025.12.30 | ₩34,264 | ₩34,385 | ₩34,251 | ₩34,291 | +0.08% | 1.1만 |
|---|
| 2025.12.29 | ₩34,345 | ₩34,372 | ₩34,238 | ₩34,345 | 0.00% | 1.7만 |
|---|
| 2025.12.26 | ₩34,372 | ₩34,385 | ₩34,215 | ₩34,305 | -0.19% | 2.7만 |
|---|
| 2025.12.24 | ₩34,278 | ₩34,398 | ₩34,238 | ₩34,305 | +0.08% | 2.8만 |
|---|
| 2025.12.23 | ₩34,278 | ₩34,278 | ₩34,130 | ₩34,251 | -0.08% | 2.2만 |
|---|
| 2025.12.22 | ₩34,251 | ₩34,358 | ₩34,211 | ₩34,211 | -0.12% | 1.4만 |
|---|
| 2025.12.19 | ₩34,345 | ₩34,385 | ₩34,197 | ₩34,251 | -0.27% | 3.9만 |
|---|
| 2025.12.18 | ₩34,117 | ₩34,385 | ₩34,063 | ₩34,385 | +0.79% | 3.6만 |
|---|
| 2025.12.17 | ₩34,157 | ₩34,264 | ₩34,050 | ₩34,090 | -0.20% | 3.2만 |
|---|
| 2025.12.16 | ₩34,144 | ₩34,266 | ₩34,050 | ₩34,171 | +0.08% | 4.6만 |
|---|
| 2025.12.15 | ₩34,238 | ₩34,291 | ₩34,010 | ₩34,077 | -0.47% | 4.4만 |
|---|
| 2025.12.12 | ₩34,211 | ₩34,224 | ₩33,971 | ₩34,157 | -0.16% | 1.7만 |
|---|
| 2025.12.11 | ₩34,171 | ₩34,264 | ₩34,032 | ₩34,224 | +0.16% | 2.2만 |
|---|
| 2025.12.10 | ₩34,117 | ₩34,144 | ₩33,983 | ₩34,063 | -0.16% | 3.3만 |
|---|
| 2025.12.09 | ₩34,050 | ₩34,224 | ₩33,996 | ₩34,010 | -0.12% | 2.3만 |
|---|
| 2025.12.08 | ₩34,037 | ₩34,251 | ₩33,903 | ₩34,010 | -0.08% | 3.9만 |
|---|
| 2025.12.05 | ₩34,063 | ₩34,197 | ₩33,728 | ₩34,037 | -0.08% | 5.8만 |
|---|
| 2025.12.04 | ₩34,613 | ₩34,633 | ₩34,425 | ₩34,465 | -0.43% | 3.9만 |
|---|
| 2025.12.03 | ₩34,573 | ₩34,680 | ₩34,512 | ₩34,519 | -0.16% | 2.6만 |
|---|
| 2025.12.02 | ₩34,479 | ₩34,586 | ₩34,452 | ₩34,492 | +0.04% | 2.6만 |
|---|
| 2025.12.01 | ₩34,573 | ₩34,670 | ₩34,439 | ₩34,439 | -0.39% | 2.2만 |
|---|
| 2025.11.28 | ₩34,613 | ₩34,680 | ₩34,465 | ₩34,492 | -0.35% | 3.9만 |
|---|
| 2025.11.26 | ₩34,599 | ₩34,707 | ₩34,425 | ₩34,546 | -0.15% | 3.9만 |
|---|
| 2025.11.25 | ₩34,599 | ₩34,640 | ₩34,439 | ₩34,519 | -0.23% | 2.4만 |
|---|
| 2025.11.24 | ₩34,425 | ₩34,626 | ₩34,425 | ₩34,479 | +0.16% | 3.8만 |
|---|
| 2025.11.21 | ₩34,479 | ₩34,513 | ₩34,197 | ₩34,291 | -0.54% | 13.3만 |
|---|
| 2025.11.20 | ₩34,693 | ₩34,768 | ₩34,251 | ₩34,439 | -0.73% | 4.6만 |
|---|
| 2025.11.19 | ₩34,707 | ₩34,707 | ₩34,559 | ₩34,586 | -0.35% | 2.8만 |
|---|
| 2025.11.18 | ₩34,506 | ₩34,733 | ₩34,506 | ₩34,653 | +0.43% | 123.7만 |
|---|
| 2025.11.17 | ₩34,680 | ₩34,731 | ₩34,532 | ₩34,640 | -0.12% | 1.5만 |
|---|
| 2025.11.14 | ₩34,640 | ₩34,760 | ₩34,613 | ₩34,666 | +0.08% | 1만 |
|---|
| 2025.11.13 | ₩34,707 | ₩34,780 | ₩34,573 | ₩34,613 | -0.27% | 1.7만 |
|---|
| 2025.11.12 | ₩34,760 | ₩34,774 | ₩34,653 | ₩34,680 | -0.23% | 2.5만 |
|---|
| 2025.11.11 | ₩34,640 | ₩34,800 | ₩34,364 | ₩34,707 | +0.19% | 3.7만 |
|---|
| 2025.11.10 | ₩34,613 | ₩34,827 | ₩34,546 | ₩34,613 | 0.00% | 2.5만 |
|---|
| 2025.11.07 | ₩34,640 | ₩34,640 | ₩34,519 | ₩34,519 | -0.35% | 4만 |
|---|
| 2025.11.06 | ₩34,640 | ₩34,708 | ₩34,559 | ₩34,573 | -0.19% | 2.4만 |
|---|
| 2025.11.05 | ₩34,586 | ₩34,759 | ₩34,532 | ₩34,599 | +0.04% | 2.7만 |
|---|
| 2025.11.04 | ₩34,546 | ₩34,640 | ₩34,506 | ₩34,519 | -0.08% | 2.4만 |
|---|
| 2025.11.03 | ₩34,599 | ₩34,653 | ₩34,484 | ₩34,546 | -0.15% | 2.7만 |
|---|
| 2025.10.31 | ₩34,613 | ₩34,613 | ₩34,358 | ₩34,519 | -0.27% | 4만 |
|---|
| 2025.10.30 | ₩34,666 | ₩34,701 | ₩34,532 | ₩34,573 | -0.27% | 1.9만 |
|---|
| 2025.10.29 | ₩34,733 | ₩34,733 | ₩34,653 | ₩34,666 | -0.19% | 1.9만 |
|---|
| 2025.10.28 | ₩34,720 | ₩34,747 | ₩34,680 | ₩34,693 | -0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩34,733 | ₩34,789 | ₩34,640 | ₩34,640 | -0.27% | 2만 |
|---|
| 2025.10.24 | ₩34,707 | ₩34,707 | ₩34,640 | ₩34,640 | -0.19% | 2.1만 |
|---|
| 2025.10.23 | ₩34,680 | ₩34,707 | ₩34,613 | ₩34,666 | -0.04% | 2.2만 |
|---|
| 2025.10.22 | ₩34,666 | ₩34,680 | ₩34,519 | ₩34,640 | -0.08% | 4.1만 |
|---|
| 2025.10.21 | ₩34,680 | ₩34,680 | ₩34,626 | ₩34,626 | -0.15% | 2만 |
|---|
| 2025.10.20 | ₩34,640 | ₩34,707 | ₩34,586 | ₩34,626 | -0.04% | 2.1만 |
|---|
| 2025.10.17 | ₩34,559 | ₩34,640 | ₩34,506 | ₩34,573 | +0.04% | 3.5만 |
|---|
| 2025.10.16 | ₩34,666 | ₩34,666 | ₩34,452 | ₩34,479 | -0.54% | 2.8만 |
|---|
| 2025.10.15 | ₩34,599 | ₩34,693 | ₩34,532 | ₩34,666 | +0.19% | 1.7만 |
|---|
| 2025.10.14 | ₩34,532 | ₩34,626 | ₩34,452 | ₩34,506 | -0.08% | 2.2만 |
|---|
| 2025.10.13 | ₩34,465 | ₩34,586 | ₩34,412 | ₩34,506 | +0.12% | 3만 |
|---|
| 2025.10.10 | ₩34,613 | ₩34,639 | ₩34,256 | ₩34,291 | -0.93% | 3.1만 |
|---|
