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 | ₩32,478 | ₩32,531 | ₩32,344 | ₩32,451 | -0.08% | 3.7만 |
| 2026.10.08 | ₩32,277 | ₩32,424 | ₩32,211 | ₩32,317 | +0.12% | 5.5만 |
| 2026.10.07 | ₩32,144 | ₩32,371 | ₩31,944 | ₩32,197 | +0.17% | 6.6만 |
| 2026.10.06 | ₩32,491 | ₩32,571 | ₩32,157 | ₩32,184 | -0.94% | 6.3만 |
| 2026.10.05 | ₩32,304 | ₩32,651 | ₩32,179 | ₩32,317 | +0.04% | 9.6만 |
| 2026.10.02 | ₩32,424 | ₩32,611 | ₩32,371 | ₩32,371 | -0.16% | 5.3만 |
| 2026.10.01 | ₩32,398 | ₩33,064 | ₩32,139 | ₩32,411 | +0.04% | 20.5만 |
| 2026.09.30 | ₩32,678 | ₩32,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,504 |
| -0.53% |
| 28.4만 |
| 2026.09.29 | ₩32,384 | ₩32,718 | ₩32,038 | ₩32,544 | +0.49% | 10.8만 |
|---|
| 2026.09.28 | ₩32,184 | ₩32,411 | ₩32,011 | ₩32,251 | +0.21% | 5.5만 |
|---|
| 2026.09.25 | ₩32,211 | ₩32,398 | ₩31,958 | ₩32,304 | +0.29% | 4.6만 |
|---|
| 2026.09.24 | ₩32,491 | ₩32,771 | ₩32,144 | ₩32,291 | -0.62% | 3.4만 |
|---|
| 2026.09.23 | ₩32,784 | ₩32,904 | ₩32,197 | ₩32,358 | -1.30% | 5.5만 |
|---|
| 2026.09.22 | ₩33,011 | ₩33,191 | ₩32,611 | ₩32,771 | -0.73% | 6.8만 |
|---|
| 2026.09.21 | ₩33,051 | ₩33,051 | ₩32,744 | ₩32,904 | -0.44% | 3.5만 |
|---|
| 2026.09.18 | ₩32,958 | ₩33,091 | ₩32,758 | ₩32,918 | -0.12% | 2.7만 |
|---|
| 2026.09.17 | ₩33,451 | ₩33,571 | ₩32,891 | ₩33,011 | -1.32% | 5.7만 |
|---|
| 2026.09.16 | ₩33,224 | ₩33,490 | ₩33,051 | ₩33,224 | 0.00% | 11.6만 |
|---|
| 2026.09.15 | ₩33,158 | ₩33,183 | ₩32,878 | ₩33,131 | -0.08% | 6.2만 |
|---|
| 2026.09.14 | ₩33,024 | ₩33,184 | ₩32,958 | ₩33,091 | +0.20% | 5.6만 |
|---|
| 2026.09.11 | ₩33,104 | ₩33,251 | ₩32,878 | ₩33,091 | -0.04% | 3.2만 |
|---|
| 2026.09.10 | ₩32,798 | ₩33,024 | ₩32,491 | ₩33,011 | +0.65% | 7.4만 |
|---|
| 2026.09.09 | ₩33,078 | ₩33,131 | ₩32,811 | ₩32,838 | -0.73% | 2.8만 |
|---|
| 2026.09.08 | ₩33,211 | ₩33,211 | ₩32,944 | ₩33,051 | -0.48% | 3.6만 |
|---|
| 2026.09.04 | ₩33,198 | ₩33,198 | ₩33,038 | ₩33,091 | -0.32% | 52.2만 |
|---|
| 2026.09.03 | ₩33,865 | ₩33,865 | ₩33,571 | ₩33,598 | -0.79% | 53.6만 |
|---|
| 2026.09.02 | ₩33,651 | ₩33,798 | ₩33,651 | ₩33,765 | +0.34% | 2.8만 |
|---|
| 2026.09.01 | ₩33,638 | ₩33,678 | ₩33,478 | ₩33,651 | +0.04% | 3.1만 |
|---|
| 2026.08.31 | ₩33,518 | ₩33,651 | ₩33,318 | ₩33,585 | +0.20% | 3.3만 |
|---|
| 2026.08.28 | ₩33,625 | ₩33,731 | ₩33,451 | ₩33,518 | -0.32% | 1.5만 |
|---|
| 2026.08.27 | ₩33,385 | ₩33,585 | ₩33,385 | ₩33,518 | +0.40% | 2.4만 |
|---|
| 2026.08.26 | ₩33,304 | ₩33,438 | ₩33,244 | ₩33,331 | +0.08% | 4만 |
|---|
| 2026.08.25 | ₩33,278 | ₩33,411 | ₩33,159 | ₩33,251 | -0.08% | 12.6만 |
|---|
| 2026.08.24 | ₩33,211 | ₩33,251 | ₩33,093 | ₩33,211 | 0.00% | 3.1만 |
|---|
| 2026.08.21 | ₩33,224 | ₩33,224 | ₩33,024 | ₩33,131 | -0.28% | 3.9만 |
|---|
| 2026.08.20 | ₩33,171 | ₩33,264 | ₩33,134 | ₩33,198 | +0.08% | 2.6만 |
|---|
| 2026.08.19 | ₩33,131 | ₩33,238 | ₩33,024 | ₩33,171 | +0.12% | 3.2만 |
|---|
| 2026.08.18 | ₩33,264 | ₩33,264 | ₩33,024 | ₩33,078 | -0.56% | 3.6만 |
|---|
| 2026.08.17 | ₩33,304 | ₩33,311 | ₩33,138 | ₩33,211 | -0.28% | 5만 |
|---|
| 2026.08.14 | ₩33,318 | ₩33,369 | ₩33,251 | ₩33,304 | -0.04% | 3.2만 |
|---|
| 2026.08.13 | ₩33,251 | ₩33,318 | ₩33,212 | ₩33,318 | +0.20% | 3.4만 |
|---|
| 2026.08.12 | ₩33,104 | ₩33,211 | ₩33,104 | ₩33,184 | +0.24% | 2.3만 |
|---|
| 2026.08.11 | ₩33,318 | ₩33,345 | ₩33,011 | ₩33,131 | -0.56% | 5.2만 |
|---|
| 2026.08.10 | ₩33,371 | ₩33,411 | ₩33,091 | ₩33,198 | -0.52% | 3.8만 |
|---|
| 2026.08.07 | ₩33,238 | ₩33,451 | ₩33,034 | ₩33,358 | +0.36% | 5.4만 |
|---|
| 2026.08.06 | ₩33,385 | ₩33,385 | ₩33,024 | ₩33,131 | -0.76% | 4.2만 |
|---|
| 2026.08.05 | ₩33,438 | ₩33,465 | ₩33,278 | ₩33,385 | -0.16% | 29.9만 |
|---|
| 2026.08.04 | ₩33,411 | ₩33,438 | ₩33,293 | ₩33,425 | +0.04% | 9.9만 |
|---|
| 2026.08.03 | ₩33,505 | ₩33,505 | ₩33,211 | ₩33,371 | -0.40% | 2.6만 |
|---|
| 2026.07.31 | ₩33,251 | ₩33,438 | ₩33,158 | ₩33,304 | +0.16% | 26.9만 |
|---|
| 2026.07.30 | ₩33,211 | ₩33,278 | ₩33,051 | ₩33,278 | +0.20% | 3.3만 |
|---|
| 2026.07.29 | ₩33,171 | ₩33,211 | ₩32,857 | ₩33,064 | -0.32% | 3만 |
|---|
| 2026.07.28 | ₩33,064 | ₩33,171 | ₩32,824 | ₩33,144 | +0.24% | 5.2만 |
|---|
| 2026.07.27 | ₩33,038 | ₩33,038 | ₩32,971 | ₩32,971 | -0.20% | 3.6만 |
|---|
| 2026.07.24 | ₩33,064 | ₩33,078 | ₩32,904 | ₩32,904 | -0.48% | 2.1만 |
|---|
| 2026.07.23 | ₩33,064 | ₩33,131 | ₩32,931 | ₩32,971 | -0.28% | 2.6만 |
|---|
| 2026.07.22 | ₩33,238 | ₩33,238 | ₩33,091 | ₩33,138 | -0.30% | 3.2만 |
|---|
| 2026.07.21 | ₩33,371 | ₩33,418 | ₩33,171 | ₩33,224 | -0.44% | 12.9만 |
|---|
| 2026.07.20 | ₩33,611 | ₩33,745 | ₩33,358 | ₩33,451 | -0.48% | 9.7만 |
|---|
| 2026.07.17 | ₩33,545 | ₩33,576 | ₩33,425 | ₩33,505 | -0.12% | 3만 |
|---|
| 2026.07.16 | ₩33,571 | ₩33,598 | ₩33,411 | ₩33,491 | -0.24% | 2.3만 |
|---|
| 2026.07.15 | ₩33,531 | ₩33,571 | ₩33,478 | ₩33,571 | +0.12% | 2.5만 |
|---|
| 2026.07.14 | ₩33,518 | ₩33,558 | ₩33,478 | ₩33,531 | +0.04% | 3.2만 |
|---|
| 2026.07.13 | ₩33,678 | ₩33,678 | ₩33,198 | ₩33,445 | -0.69% | 4.8만 |
|---|
| 2026.07.10 | ₩33,611 | ₩33,731 | ₩33,345 | ₩33,625 | +0.04% | 7만 |
|---|
| 2026.07.09 | ₩33,745 | ₩33,998 | ₩33,611 | ₩33,625 | -0.36% | 3.8만 |
|---|
| 2026.07.08 | ₩33,998 | ₩33,998 | ₩33,525 | ₩33,718 | -0.82% | 5.6만 |
|---|
| 2026.07.07 | ₩34,025 | ₩34,025 | ₩33,740 | ₩33,918 | -0.31% | 1.9만 |
|---|
| 2026.07.06 | ₩33,851 | ₩33,971 | ₩33,691 | ₩33,971 | +0.35% | 3.2만 |
|---|
| 2026.07.02 | ₩33,825 | ₩33,878 | ₩33,678 | ₩33,865 | +0.12% | 2.2만 |
|---|
| 2026.07.01 | ₩33,771 | ₩34,025 | ₩33,611 | ₩33,691 | -0.24% | 2.7만 |
|---|
| 2026.06.30 | ₩33,838 | ₩33,945 | ₩33,505 | ₩33,625 | -0.63% | 25.1만 |
|---|
| 2026.06.29 | ₩33,785 | ₩33,885 | ₩33,625 | ₩33,705 | -0.24% | 3.3만 |
|---|
| 2026.06.26 | ₩33,665 | ₩33,838 | ₩33,585 | ₩33,665 | 0.00% | 3.3만 |
|---|
| 2026.06.25 | ₩33,865 | ₩33,985 | ₩33,585 | ₩33,678 | -0.55% | 4.5만 |
|---|
| 2026.06.24 | ₩33,851 | ₩34,051 | ₩33,798 | ₩33,865 | +0.04% | 3.3만 |
|---|
| 2026.06.23 | ₩33,931 | ₩33,998 | ₩33,785 | ₩33,851 | -0.24% | 2.6만 |
|---|
| 2026.06.22 | ₩34,065 | ₩34,065 | ₩33,785 | ₩33,931 | -0.39% | 2.6만 |
|---|
| 2026.06.18 | ₩33,905 | ₩34,185 | ₩33,905 | ₩34,038 | +0.39% | 6.2만 |
|---|
| 2026.06.17 | ₩34,065 | ₩34,078 | ₩33,905 | ₩33,905 | -0.47% | 1.2만 |
|---|
| 2026.06.16 | ₩33,972 | ₩34,131 | ₩33,931 | ₩33,998 | +0.08% | 2.7만 |
|---|
| 2026.06.15 | ₩34,038 | ₩34,331 | ₩33,971 | ₩33,971 | -0.20% | 6.4만 |
|---|
| 2026.06.12 | ₩33,971 | ₩33,998 | ₩33,878 | ₩33,971 | 0.00% | 1.5만 |
|---|
| 2026.06.11 | ₩33,678 | ₩33,945 | ₩33,585 | ₩33,945 | +0.79% | 5.4만 |
|---|
| 2026.06.10 | ₩33,585 | ₩33,691 | ₩33,585 | ₩33,598 | +0.04% | 1.8만 |
|---|
| 2026.06.09 | ₩33,785 | ₩33,785 | ₩33,545 | ₩33,585 | -0.59% | 4만 |
|---|
| 2026.06.08 | ₩33,745 | ₩33,878 | ₩33,665 | ₩33,705 | -0.12% | 2.1만 |
|---|
| 2026.06.05 | ₩33,771 | ₩33,771 | ₩33,545 | ₩33,678 | -0.28% | 85.1만 |
|---|
| 2026.06.04 | ₩34,372 | ₩34,465 | ₩34,158 | ₩34,158 | -0.62% | 84.8만 |
|---|
| 2026.06.03 | ₩34,452 | ₩34,452 | ₩34,305 | ₩34,398 | -0.15% | 1.2만 |
|---|
| 2026.06.02 | ₩34,465 | ₩34,505 | ₩34,258 | ₩34,438 | -0.08% | 2.5만 |
|---|
| 2026.06.01 | ₩34,305 | ₩34,511 | ₩34,305 | ₩34,478 | +0.51% | 1.8만 |
|---|
| 2026.05.29 | ₩34,638 | ₩34,638 | ₩34,305 | ₩34,318 | -0.92% | 3.3만 |
|---|
| 2026.05.28 | ₩34,585 | ₩34,585 | ₩34,412 | ₩34,505 | -0.23% | 1.3만 |
|---|
| 2026.05.27 | ₩34,478 | ₩34,745 | ₩34,238 | ₩34,585 | +0.31% | 4.2만 |
|---|
| 2026.05.26 | ₩34,438 | ₩34,438 | ₩34,225 | ₩34,398 | -0.12% | 1.7만 |
|---|
| 2026.05.22 | ₩34,305 | ₩34,398 | ₩34,178 | ₩34,305 | 0.00% | 2.2만 |
|---|
| 2026.05.21 | ₩34,265 | ₩34,265 | ₩33,931 | ₩34,138 | -0.37% | 1.8만 |
|---|
| 2026.05.20 | ₩34,025 | ₩34,211 | ₩33,898 | ₩34,145 | +0.35% | 1.8만 |
|---|
| 2026.05.19 | ₩34,078 | ₩34,078 | ₩33,891 | ₩33,971 | -0.31% | 2만 |
|---|
| 2026.05.18 | ₩34,211 | ₩34,211 | ₩34,040 | ₩34,118 | -0.27% | 1.4만 |
|---|
| 2026.05.15 | ₩34,131 | ₩34,198 | ₩34,013 | ₩34,091 | -0.12% | 2.6만 |
|---|
| 2026.05.14 | ₩34,318 | ₩34,331 | ₩34,186 | ₩34,251 | -0.19% | 1.6만 |
|---|
| 2026.05.13 | ₩34,305 | ₩34,318 | ₩34,171 | ₩34,185 | -0.35% | 2.9만 |
|---|
| 2026.05.12 | ₩34,198 | ₩34,358 | ₩34,012 | ₩34,238 | +0.12% | 6.3만 |
|---|
| 2026.05.11 | ₩34,105 | ₩34,225 | ₩34,012 | ₩34,091 | -0.04% | 2.4만 |
|---|
| 2026.05.08 | ₩34,131 | ₩34,145 | ₩33,985 | ₩34,065 | -0.20% | 3.3만 |
|---|
| 2026.05.07 | ₩34,051 | ₩34,146 | ₩33,902 | ₩34,051 | 0.00% | 2.3만 |
|---|
| 2026.05.06 | ₩34,158 | ₩34,158 | ₩34,025 | ₩34,051 | -0.31% | 1.8만 |
|---|
| 2026.05.05 | ₩34,051 | ₩34,118 | ₩33,883 | ₩34,065 | +0.04% | 7만 |
|---|
| 2026.05.04 | ₩34,051 | ₩34,051 | ₩33,811 | ₩34,051 | 0.00% | 2.4만 |
|---|
| 2026.05.01 | ₩34,065 | ₩34,065 | ₩33,771 | ₩33,998 | -0.20% | 1.5만 |
|---|
| 2026.04.30 | ₩33,958 | ₩34,051 | ₩33,771 | ₩34,051 | +0.27% | 5.9만 |
|---|
| 2026.04.29 | ₩33,958 | ₩34,078 | ₩33,811 | ₩33,878 | -0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩33,985 | ₩34,045 | ₩33,851 | ₩33,905 | -0.24% | 1만 |
|---|
| 2026.04.27 | ₩34,225 | ₩34,225 | ₩33,945 | ₩33,958 | -0.78% | 2.4만 |
|---|
| 2026.04.24 | ₩34,251 | ₩34,345 | ₩34,118 | ₩34,118 | -0.39% | 5.7만 |
|---|
| 2026.04.23 | ₩34,225 | ₩34,345 | ₩34,163 | ₩34,198 | -0.08% | 1.4만 |
|---|
| 2026.04.22 | ₩34,145 | ₩34,238 | ₩33,878 | ₩34,198 | +0.16% | 1.7만 |
|---|
| 2026.04.21 | ₩34,038 | ₩34,185 | ₩33,945 | ₩34,051 | +0.04% | 2.1만 |
|---|
| 2026.04.20 | ₩33,971 | ₩34,278 | ₩33,931 | ₩34,131 | +0.47% | 2.7만 |
|---|
| 2026.04.17 | ₩34,145 | ₩34,345 | ₩33,985 | ₩33,985 | -0.47% | 4.4만 |
|---|
| 2026.04.16 | ₩34,105 | ₩34,131 | ₩33,971 | ₩33,971 | -0.39% | 1.9만 |
|---|
| 2026.04.15 | ₩33,998 | ₩34,091 | ₩33,885 | ₩34,025 | +0.08% | 1.9만 |
|---|
| 2026.04.14 | ₩33,878 | ₩34,036 | ₩33,731 | ₩33,905 | +0.08% | 2.2만 |
|---|
| 2026.04.13 | ₩33,891 | ₩33,891 | ₩33,718 | ₩33,811 | -0.24% | 2.2만 |
|---|
| 2026.04.10 | ₩33,945 | ₩33,945 | ₩33,705 | ₩33,865 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩33,878 | ₩33,998 | ₩33,690 | ₩33,865 | -0.04% | 1.4만 |
|---|
| 2026.04.08 | ₩34,025 | ₩34,025 | ₩33,754 | ₩33,825 | -0.59% | 0 |
|---|
| 2026.04.07 | ₩33,878 | ₩33,891 | ₩33,678 | ₩33,891 | +0.04% | 2만 |
|---|
| 2026.04.06 | ₩33,758 | ₩33,905 | ₩33,478 | ₩33,878 | +0.36% | 3.4만 |
|---|
| 2026.04.02 | ₩33,505 | ₩33,745 | ₩33,398 | ₩33,665 | +0.48% | 2.3만 |
|---|
| 2026.04.01 | ₩33,545 | ₩33,545 | ₩33,345 | ₩33,531 | -0.04% | 2.5만 |
|---|
| 2026.03.31 | ₩33,505 | ₩33,545 | ₩33,224 | ₩33,345 | -0.48% | 17.9만 |
|---|
| 2026.03.30 | ₩33,411 | ₩33,545 | ₩33,304 | ₩33,345 | -0.20% | 2.3만 |
|---|
| 2026.03.27 | ₩33,545 | ₩33,545 | ₩33,278 | ₩33,345 | -0.60% | 7.3만 |
|---|
| 2026.03.26 | ₩33,718 | ₩33,785 | ₩33,278 | ₩33,545 | -0.51% | 3.8만 |
|---|
| 2026.03.25 | ₩33,571 | ₩33,865 | ₩33,507 | ₩33,678 | +0.32% | 3.3만 |
|---|
| 2026.03.24 | ₩33,518 | ₩33,638 | ₩33,331 | ₩33,478 | -0.12% | 2.2만 |
|---|
| 2026.03.23 | ₩33,491 | ₩33,651 | ₩33,331 | ₩33,558 | +0.20% | 3.9만 |
|---|
| 2026.03.20 | ₩33,531 | ₩33,571 | ₩33,211 | ₩33,278 | -0.76% | 4.9만 |
|---|
| 2026.03.19 | ₩33,505 | ₩33,598 | ₩33,398 | ₩33,505 | 0.00% | 3.9만 |
|---|
| 2026.03.18 | ₩33,611 | ₩33,625 | ₩33,425 | ₩33,491 | -0.36% | 2.8만 |
|---|
| 2026.03.17 | ₩33,591 | ₩33,651 | ₩33,518 | ₩33,638 | +0.14% | 11.5만 |
|---|
| 2026.03.16 | ₩33,558 | ₩33,664 | ₩33,478 | ₩33,518 | -0.12% | 9.5만 |
|---|
| 2026.03.13 | ₩33,718 | ₩33,771 | ₩33,558 | ₩33,558 | -0.47% | 3.1만 |
|---|
| 2026.03.12 | ₩33,818 | ₩33,838 | ₩33,678 | ₩33,678 | -0.41% | 3.1만 |
|---|
| 2026.03.11 | ₩33,678 | ₩33,745 | ₩33,678 | ₩33,745 | +0.20% | 9.8만 |
|---|
| 2026.03.10 | ₩33,811 | ₩33,878 | ₩33,705 | ₩33,745 | -0.20% | 3.2만 |
|---|
| 2026.03.09 | ₩33,811 | ₩33,918 | ₩33,691 | ₩33,798 | -0.04% | 5.1천 |
|---|
| 2026.03.06 | ₩33,985 | ₩33,985 | ₩33,705 | ₩33,878 | -0.31% | 1.2만 |
|---|
| 2026.03.05 | ₩33,998 | ₩34,078 | ₩33,931 | ₩33,991 | -0.02% | 4.4천 |
|---|
| 2026.03.04 | ₩34,532 | ₩34,545 | ₩34,452 | ₩34,492 | -0.12% | 2.5천 |
|---|
| 2026.03.03 | ₩34,478 | ₩34,518 | ₩34,332 | ₩34,478 | 0.00% | 6.3천 |
|---|
| 2026.03.02 | ₩34,385 | ₩34,518 | ₩34,298 | ₩34,518 | +0.39% | 7.6천 |
|---|
| 2026.02.27 | ₩34,438 | ₩34,438 | ₩34,198 | ₩34,425 | -0.04% | 7.6만 |
|---|
| 2026.02.26 | ₩34,438 | ₩34,505 | ₩34,398 | ₩34,398 | -0.12% | 2.3만 |
|---|
| 2026.02.25 | ₩34,398 | ₩34,422 | ₩34,318 | ₩34,372 | -0.08% | 3.8천 |
|---|
| 2026.02.24 | ₩34,412 | ₩34,412 | ₩34,318 | ₩34,318 | -0.27% | 5.1천 |
|---|
| 2026.02.23 | ₩34,492 | ₩34,532 | ₩34,358 | ₩34,412 | -0.23% | 5.5천 |
|---|
| 2026.02.20 | ₩34,478 | ₩34,518 | ₩34,398 | ₩34,412 | -0.19% | 2.1만 |
|---|
| 2026.02.19 | ₩34,492 | ₩34,492 | ₩34,385 | ₩34,385 | -0.31% | 1.7만 |
|---|
| 2026.02.18 | ₩34,532 | ₩34,545 | ₩34,425 | ₩34,465 | -0.19% | 1.8만 |
|---|
| 2026.02.17 | ₩34,345 | ₩34,532 | ₩34,278 | ₩34,532 | +0.54% | 4.2만 |
|---|
| 2026.02.13 | ₩34,412 | ₩34,465 | ₩34,238 | ₩34,331 | -0.23% | 3.6만 |
|---|
| 2026.02.12 | ₩34,425 | ₩34,478 | ₩34,331 | ₩34,358 | -0.19% | 3.8만 |
|---|
| 2026.02.11 | ₩34,465 | ₩34,545 | ₩34,412 | ₩34,452 | -0.04% | 5만 |
|---|
| 2026.02.10 | ₩34,572 | ₩34,572 | ₩34,432 | ₩34,452 | -0.35% | 3만 |
|---|
| 2026.02.09 | ₩34,532 | ₩34,598 | ₩34,452 | ₩34,558 | +0.08% | 5.4만 |
|---|
| 2026.02.06 | ₩34,492 | ₩34,545 | ₩34,347 | ₩34,532 | +0.12% | 2.7만 |
|---|
| 2026.02.05 | ₩34,372 | ₩34,412 | ₩34,278 | ₩34,412 | +0.12% | 2.6만 |
|---|
| 2026.02.04 | ₩34,412 | ₩34,451 | ₩34,225 | ₩34,331 | -0.23% | 2.8만 |
|---|
| 2026.02.03 | ₩34,425 | ₩34,425 | ₩34,265 | ₩34,385 | -0.12% | 2.8만 |
|---|
| 2026.02.02 | ₩34,412 | ₩34,518 | ₩34,372 | ₩34,385 | -0.08% | 1.5만 |
|---|
| 2026.01.30 | ₩34,412 | ₩34,492 | ₩34,345 | ₩34,358 | -0.16% | 4.6만 |
|---|
| 2026.01.29 | ₩34,492 | ₩34,516 | ₩34,305 | ₩34,358 | -0.39% | 2만 |
|---|
| 2026.01.28 | ₩34,545 | ₩34,545 | ₩34,345 | ₩34,381 | -0.47% | 2.9만 |
|---|
| 2026.01.27 | ₩34,545 | ₩34,598 | ₩34,478 | ₩34,505 | -0.12% | 2.5만 |
|---|
| 2026.01.26 | ₩34,572 | ₩34,612 | ₩34,478 | ₩34,492 | -0.23% | 2만 |
|---|
| 2026.01.23 | ₩34,492 | ₩34,572 | ₩34,438 | ₩34,505 | +0.04% | 3.4만 |
|---|
| 2026.01.22 | ₩34,318 | ₩34,545 | ₩34,214 | ₩34,438 | +0.35% | 3.8만 |
|---|
| 2026.01.21 | ₩33,224 | ₩34,332 | ₩33,224 | ₩34,211 | +2.97% | 2.3만 |
|---|
| 2026.01.20 | ₩34,265 | ₩34,305 | ₩34,198 | ₩34,211 | -0.16% | 4.2만 |
|---|
| 2026.01.16 | ₩34,291 | ₩34,438 | ₩34,291 | ₩34,318 | +0.08% | 2.9만 |
|---|
| 2026.01.15 | ₩34,331 | ₩34,412 | ₩34,265 | ₩34,291 | -0.12% | 1.6만 |
|---|
| 2026.01.14 | ₩34,251 | ₩34,305 | ₩34,211 | ₩34,265 | +0.04% | 2.4만 |
|---|
| 2026.01.13 | ₩34,131 | ₩34,251 | ₩34,131 | ₩34,198 | +0.20% | 2만 |
|---|
| 2026.01.12 | ₩34,185 | ₩34,216 | ₩34,091 | ₩34,091 | -0.27% | 1.7만 |
|---|
| 2026.01.09 | ₩34,198 | ₩34,238 | ₩34,118 | ₩34,171 | -0.08% | 3만 |
|---|
| 2026.01.08 | ₩34,211 | ₩34,251 | ₩34,118 | ₩34,171 | -0.12% | 2만 |
|---|
| 2026.01.07 | ₩34,251 | ₩34,355 | ₩34,105 | ₩34,198 | -0.16% | 2.7만 |
|---|
| 2026.01.06 | ₩34,251 | ₩34,311 | ₩34,171 | ₩34,225 | -0.08% | 1.9만 |
|---|
| 2026.01.05 | ₩34,238 | ₩34,426 | ₩34,225 | ₩34,238 | 0.00% | 1.7만 |
|---|
| 2026.01.02 | ₩34,211 | ₩34,278 | ₩34,171 | ₩34,211 | 0.00% | 3.6만 |
|---|
| 2025.12.31 | ₩34,225 | ₩34,265 | ₩34,171 | ₩34,211 | -0.04% | 4.1만 |
|---|
| 2025.12.30 | ₩34,105 | ₩34,225 | ₩34,091 | ₩34,131 | +0.08% | 1.1만 |
|---|
| 2025.12.29 | ₩34,185 | ₩34,211 | ₩34,078 | ₩34,185 | 0.00% | 1.7만 |
|---|
| 2025.12.26 | ₩34,211 | ₩34,225 | ₩34,055 | ₩34,145 | -0.19% | 2.7만 |
|---|
| 2025.12.24 | ₩34,118 | ₩34,238 | ₩34,078 | ₩34,145 | +0.08% | 2.8만 |
|---|
| 2025.12.23 | ₩34,118 | ₩34,118 | ₩33,971 | ₩34,091 | -0.08% | 2.2만 |
|---|
| 2025.12.22 | ₩34,091 | ₩34,198 | ₩34,051 | ₩34,051 | -0.12% | 1.4만 |
|---|
| 2025.12.19 | ₩34,185 | ₩34,225 | ₩34,038 | ₩34,091 | -0.27% | 3.9만 |
|---|
| 2025.12.18 | ₩33,958 | ₩34,225 | ₩33,905 | ₩34,225 | +0.79% | 3.6만 |
|---|
| 2025.12.17 | ₩33,998 | ₩34,105 | ₩33,891 | ₩33,931 | -0.20% | 3.2만 |
|---|
| 2025.12.16 | ₩33,985 | ₩34,107 | ₩33,891 | ₩34,011 | +0.08% | 4.6만 |
|---|
| 2025.12.15 | ₩34,078 | ₩34,131 | ₩33,851 | ₩33,918 | -0.47% | 4.4만 |
|---|
| 2025.12.12 | ₩34,051 | ₩34,065 | ₩33,813 | ₩33,998 | -0.16% | 1.7만 |
|---|
| 2025.12.11 | ₩34,011 | ₩34,105 | ₩33,873 | ₩34,065 | +0.16% | 2.2만 |
|---|
| 2025.12.10 | ₩33,958 | ₩33,985 | ₩33,825 | ₩33,905 | -0.16% | 3.3만 |
|---|
| 2025.12.09 | ₩33,891 | ₩34,065 | ₩33,838 | ₩33,851 | -0.12% | 2.3만 |
|---|
| 2025.12.08 | ₩33,878 | ₩34,091 | ₩33,745 | ₩33,851 | -0.08% | 3.9만 |
|---|
| 2025.12.05 | ₩33,905 | ₩34,038 | ₩33,571 | ₩33,878 | -0.08% | 5.8만 |
|---|
| 2025.12.04 | ₩34,452 | ₩34,472 | ₩34,265 | ₩34,305 | -0.43% | 3.9만 |
|---|
| 2025.12.03 | ₩34,412 | ₩34,518 | ₩34,352 | ₩34,358 | -0.16% | 2.6만 |
|---|
| 2025.12.02 | ₩34,318 | ₩34,425 | ₩34,291 | ₩34,331 | +0.04% | 2.6만 |
|---|
| 2025.12.01 | ₩34,412 | ₩34,508 | ₩34,278 | ₩34,278 | -0.39% | 2.2만 |
|---|
| 2025.11.28 | ₩34,452 | ₩34,518 | ₩34,305 | ₩34,331 | -0.35% | 3.9만 |
|---|
| 2025.11.26 | ₩34,438 | ₩34,545 | ₩34,265 | ₩34,385 | -0.15% | 3.9만 |
|---|
| 2025.11.25 | ₩34,438 | ₩34,478 | ₩34,278 | ₩34,358 | -0.23% | 2.4만 |
|---|
| 2025.11.24 | ₩34,265 | ₩34,465 | ₩34,265 | ₩34,318 | +0.16% | 3.8만 |
|---|
| 2025.11.21 | ₩34,318 | ₩34,352 | ₩34,038 | ₩34,131 | -0.54% | 13.3만 |
|---|
| 2025.11.20 | ₩34,532 | ₩34,606 | ₩34,092 | ₩34,278 | -0.73% | 4.6만 |
|---|
| 2025.11.19 | ₩34,545 | ₩34,545 | ₩34,398 | ₩34,425 | -0.35% | 2.8만 |
|---|
| 2025.11.18 | ₩34,345 | ₩34,572 | ₩34,345 | ₩34,492 | +0.43% | 123.7만 |
|---|
| 2025.11.17 | ₩34,518 | ₩34,569 | ₩34,372 | ₩34,478 | -0.12% | 1.5만 |
|---|
| 2025.11.14 | ₩34,478 | ₩34,598 | ₩34,452 | ₩34,505 | +0.08% | 1만 |
|---|
| 2025.11.13 | ₩34,545 | ₩34,618 | ₩34,412 | ₩34,452 | -0.27% | 1.7만 |
|---|
| 2025.11.12 | ₩34,598 | ₩34,612 | ₩34,492 | ₩34,518 | -0.23% | 2.5만 |
|---|
| 2025.11.11 | ₩34,478 | ₩34,638 | ₩34,204 | ₩34,545 | +0.19% | 3.7만 |
|---|
| 2025.11.10 | ₩34,452 | ₩34,665 | ₩34,385 | ₩34,452 | 0.00% | 2.5만 |
|---|
| 2025.11.07 | ₩34,478 | ₩34,478 | ₩34,358 | ₩34,358 | -0.35% | 4만 |
|---|
| 2025.11.06 | ₩34,478 | ₩34,547 | ₩34,398 | ₩34,412 | -0.19% | 2.4만 |
|---|
| 2025.11.05 | ₩34,425 | ₩34,597 | ₩34,372 | ₩34,438 | +0.04% | 2.7만 |
|---|
| 2025.11.04 | ₩34,385 | ₩34,478 | ₩34,345 | ₩34,358 | -0.08% | 2.4만 |
|---|
| 2025.11.03 | ₩34,438 | ₩34,492 | ₩34,324 | ₩34,385 | -0.15% | 2.7만 |
|---|
| 2025.10.31 | ₩34,452 | ₩34,452 | ₩34,198 | ₩34,358 | -0.27% | 4만 |
|---|
| 2025.10.30 | ₩34,505 | ₩34,539 | ₩34,372 | ₩34,412 | -0.27% | 1.9만 |
|---|
| 2025.10.29 | ₩34,572 | ₩34,572 | ₩34,492 | ₩34,505 | -0.19% | 1.9만 |
|---|
| 2025.10.28 | ₩34,558 | ₩34,585 | ₩34,518 | ₩34,532 | -0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩34,572 | ₩34,627 | ₩34,478 | ₩34,478 | -0.27% | 2만 |
|---|
| 2025.10.24 | ₩34,545 | ₩34,545 | ₩34,478 | ₩34,478 | -0.19% | 2.1만 |
|---|
| 2025.10.23 | ₩34,518 | ₩34,545 | ₩34,452 | ₩34,505 | -0.04% | 2.2만 |
|---|
| 2025.10.22 | ₩34,505 | ₩34,518 | ₩34,358 | ₩34,478 | -0.08% | 4.1만 |
|---|
| 2025.10.21 | ₩34,518 | ₩34,518 | ₩34,465 | ₩34,465 | -0.15% | 2만 |
|---|
| 2025.10.20 | ₩34,478 | ₩34,545 | ₩34,425 | ₩34,465 | -0.04% | 2.1만 |
|---|
| 2025.10.17 | ₩34,398 | ₩34,478 | ₩34,345 | ₩34,412 | +0.04% | 3.5만 |
|---|
| 2025.10.16 | ₩34,505 | ₩34,505 | ₩34,291 | ₩34,318 | -0.54% | 2.8만 |
|---|
| 2025.10.15 | ₩34,438 | ₩34,532 | ₩34,372 | ₩34,505 | +0.19% | 1.7만 |
|---|
| 2025.10.14 | ₩34,372 | ₩34,465 | ₩34,291 | ₩34,345 | -0.08% | 2.2만 |
|---|
| 2025.10.13 | ₩34,305 | ₩34,425 | ₩34,251 | ₩34,345 | +0.12% | 3만 |
|---|
| 2025.10.10 | ₩34,452 | ₩34,478 | ₩34,097 | ₩34,131 | -0.93% | 3.1만 |
|---|
