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 | ₩32,492 | ₩32,546 | ₩32,359 | ₩32,465 | -0.08% | 3.7만 |
| 2026.10.08 | ₩32,292 | ₩32,439 | ₩32,225 | ₩32,332 | +0.12% | 5.5만 |
| 2026.10.07 | ₩32,159 | ₩32,385 | ₩31,958 | ₩32,212 | +0.17% | 6.6만 |
| 2026.10.06 | ₩32,505 | ₩32,586 | ₩32,172 | ₩32,199 | -0.94% | 6.3만 |
| 2026.10.05 | ₩32,319 | ₩32,666 | ₩32,193 | ₩32,332 | +0.04% | 9.6만 |
| 2026.10.02 | ₩32,439 | ₩32,626 | ₩32,385 | ₩32,385 | -0.16% | 5.3만 |
| 2026.10.01 | ₩32,412 | ₩33,079 | ₩32,153 | ₩32,425 | +0.04% | 20.5만 |
| 2026.09.30 | ₩32,692 | ₩32,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,519 |
| -0.53% |
| 28.4만 |
| 2026.09.29 | ₩32,399 | ₩32,732 | ₩32,052 | ₩32,559 | +0.49% | 10.8만 |
|---|
| 2026.09.28 | ₩32,199 | ₩32,425 | ₩32,025 | ₩32,265 | +0.21% | 5.5만 |
|---|
| 2026.09.25 | ₩32,225 | ₩32,412 | ₩31,972 | ₩32,319 | +0.29% | 4.6만 |
|---|
| 2026.09.24 | ₩32,505 | ₩32,786 | ₩32,159 | ₩32,305 | -0.62% | 3.4만 |
|---|
| 2026.09.23 | ₩32,799 | ₩32,919 | ₩32,212 | ₩32,372 | -1.30% | 5.5만 |
|---|
| 2026.09.22 | ₩33,026 | ₩33,206 | ₩32,626 | ₩32,786 | -0.73% | 6.8만 |
|---|
| 2026.09.21 | ₩33,066 | ₩33,066 | ₩32,759 | ₩32,919 | -0.44% | 3.5만 |
|---|
| 2026.09.18 | ₩32,973 | ₩33,106 | ₩32,772 | ₩32,932 | -0.12% | 2.7만 |
|---|
| 2026.09.17 | ₩33,466 | ₩33,586 | ₩32,906 | ₩33,026 | -1.32% | 5.7만 |
|---|
| 2026.09.16 | ₩33,239 | ₩33,505 | ₩33,066 | ₩33,239 | 0.00% | 11.6만 |
|---|
| 2026.09.15 | ₩33,173 | ₩33,198 | ₩32,892 | ₩33,146 | -0.08% | 6.2만 |
|---|
| 2026.09.14 | ₩33,039 | ₩33,199 | ₩32,973 | ₩33,106 | +0.20% | 5.6만 |
|---|
| 2026.09.11 | ₩33,119 | ₩33,266 | ₩32,892 | ₩33,106 | -0.04% | 3.2만 |
|---|
| 2026.09.10 | ₩32,812 | ₩33,039 | ₩32,505 | ₩33,026 | +0.65% | 7.4만 |
|---|
| 2026.09.09 | ₩33,093 | ₩33,146 | ₩32,826 | ₩32,852 | -0.73% | 2.8만 |
|---|
| 2026.09.08 | ₩33,226 | ₩33,226 | ₩32,959 | ₩33,066 | -0.48% | 3.6만 |
|---|
| 2026.09.04 | ₩33,213 | ₩33,213 | ₩33,053 | ₩33,106 | -0.32% | 52.2만 |
|---|
| 2026.09.03 | ₩33,880 | ₩33,880 | ₩33,586 | ₩33,613 | -0.79% | 53.6만 |
|---|
| 2026.09.02 | ₩33,666 | ₩33,813 | ₩33,666 | ₩33,780 | +0.34% | 2.8만 |
|---|
| 2026.09.01 | ₩33,653 | ₩33,693 | ₩33,493 | ₩33,666 | +0.04% | 3.1만 |
|---|
| 2026.08.31 | ₩33,533 | ₩33,666 | ₩33,333 | ₩33,600 | +0.20% | 3.3만 |
|---|
| 2026.08.28 | ₩33,640 | ₩33,746 | ₩33,466 | ₩33,534 | -0.32% | 1.5만 |
|---|
| 2026.08.27 | ₩33,400 | ₩33,600 | ₩33,400 | ₩33,533 | +0.40% | 2.4만 |
|---|
| 2026.08.26 | ₩33,319 | ₩33,453 | ₩33,259 | ₩33,346 | +0.08% | 4만 |
|---|
| 2026.08.25 | ₩33,293 | ₩33,426 | ₩33,174 | ₩33,266 | -0.08% | 12.6만 |
|---|
| 2026.08.24 | ₩33,226 | ₩33,266 | ₩33,108 | ₩33,226 | 0.00% | 3.1만 |
|---|
| 2026.08.21 | ₩33,239 | ₩33,239 | ₩33,039 | ₩33,146 | -0.28% | 3.9만 |
|---|
| 2026.08.20 | ₩33,186 | ₩33,279 | ₩33,149 | ₩33,213 | +0.08% | 2.6만 |
|---|
| 2026.08.19 | ₩33,146 | ₩33,253 | ₩33,039 | ₩33,186 | +0.12% | 3.2만 |
|---|
| 2026.08.18 | ₩33,279 | ₩33,279 | ₩33,039 | ₩33,093 | -0.56% | 3.6만 |
|---|
| 2026.08.17 | ₩33,319 | ₩33,326 | ₩33,153 | ₩33,226 | -0.28% | 5만 |
|---|
| 2026.08.14 | ₩33,333 | ₩33,384 | ₩33,266 | ₩33,319 | -0.04% | 3.2만 |
|---|
| 2026.08.13 | ₩33,266 | ₩33,333 | ₩33,227 | ₩33,333 | +0.20% | 3.4만 |
|---|
| 2026.08.12 | ₩33,119 | ₩33,226 | ₩33,119 | ₩33,199 | +0.24% | 2.3만 |
|---|
| 2026.08.11 | ₩33,333 | ₩33,360 | ₩33,026 | ₩33,146 | -0.56% | 5.2만 |
|---|
| 2026.08.10 | ₩33,386 | ₩33,426 | ₩33,106 | ₩33,213 | -0.52% | 3.8만 |
|---|
| 2026.08.07 | ₩33,253 | ₩33,466 | ₩33,049 | ₩33,373 | +0.36% | 5.4만 |
|---|
| 2026.08.06 | ₩33,400 | ₩33,400 | ₩33,039 | ₩33,146 | -0.76% | 4.2만 |
|---|
| 2026.08.05 | ₩33,453 | ₩33,480 | ₩33,293 | ₩33,400 | -0.16% | 29.9만 |
|---|
| 2026.08.04 | ₩33,426 | ₩33,453 | ₩33,308 | ₩33,440 | +0.04% | 9.9만 |
|---|
| 2026.08.03 | ₩33,520 | ₩33,520 | ₩33,226 | ₩33,386 | -0.40% | 2.6만 |
|---|
| 2026.07.31 | ₩33,266 | ₩33,453 | ₩33,173 | ₩33,319 | +0.16% | 26.9만 |
|---|
| 2026.07.30 | ₩33,226 | ₩33,293 | ₩33,066 | ₩33,293 | +0.20% | 3.3만 |
|---|
| 2026.07.29 | ₩33,186 | ₩33,226 | ₩32,872 | ₩33,079 | -0.32% | 3만 |
|---|
| 2026.07.28 | ₩33,079 | ₩33,186 | ₩32,839 | ₩33,159 | +0.24% | 5.2만 |
|---|
| 2026.07.27 | ₩33,053 | ₩33,053 | ₩32,986 | ₩32,986 | -0.20% | 3.6만 |
|---|
| 2026.07.24 | ₩33,079 | ₩33,093 | ₩32,919 | ₩32,919 | -0.48% | 2.1만 |
|---|
| 2026.07.23 | ₩33,079 | ₩33,146 | ₩32,946 | ₩32,986 | -0.28% | 2.6만 |
|---|
| 2026.07.22 | ₩33,253 | ₩33,253 | ₩33,106 | ₩33,153 | -0.30% | 3.2만 |
|---|
| 2026.07.21 | ₩33,386 | ₩33,433 | ₩33,186 | ₩33,239 | -0.44% | 12.9만 |
|---|
| 2026.07.20 | ₩33,626 | ₩33,760 | ₩33,373 | ₩33,466 | -0.48% | 9.7만 |
|---|
| 2026.07.17 | ₩33,560 | ₩33,591 | ₩33,440 | ₩33,520 | -0.12% | 3만 |
|---|
| 2026.07.16 | ₩33,586 | ₩33,613 | ₩33,426 | ₩33,506 | -0.24% | 2.3만 |
|---|
| 2026.07.15 | ₩33,546 | ₩33,586 | ₩33,493 | ₩33,586 | +0.12% | 2.5만 |
|---|
| 2026.07.14 | ₩33,533 | ₩33,573 | ₩33,493 | ₩33,546 | +0.04% | 3.2만 |
|---|
| 2026.07.13 | ₩33,693 | ₩33,693 | ₩33,213 | ₩33,460 | -0.69% | 4.8만 |
|---|
| 2026.07.10 | ₩33,626 | ₩33,746 | ₩33,360 | ₩33,640 | +0.04% | 7만 |
|---|
| 2026.07.09 | ₩33,760 | ₩34,013 | ₩33,626 | ₩33,640 | -0.36% | 3.8만 |
|---|
| 2026.07.08 | ₩34,013 | ₩34,013 | ₩33,540 | ₩33,733 | -0.82% | 5.6만 |
|---|
| 2026.07.07 | ₩34,040 | ₩34,040 | ₩33,755 | ₩33,933 | -0.31% | 1.9만 |
|---|
| 2026.07.06 | ₩33,867 | ₩33,987 | ₩33,706 | ₩33,987 | +0.35% | 3.2만 |
|---|
| 2026.07.02 | ₩33,840 | ₩33,893 | ₩33,693 | ₩33,880 | +0.12% | 2.2만 |
|---|
| 2026.07.01 | ₩33,787 | ₩34,040 | ₩33,626 | ₩33,706 | -0.24% | 2.7만 |
|---|
| 2026.06.30 | ₩33,853 | ₩33,960 | ₩33,520 | ₩33,640 | -0.63% | 25.1만 |
|---|
| 2026.06.29 | ₩33,800 | ₩33,900 | ₩33,640 | ₩33,720 | -0.24% | 3.3만 |
|---|
| 2026.06.26 | ₩33,680 | ₩33,853 | ₩33,600 | ₩33,680 | 0.00% | 3.3만 |
|---|
| 2026.06.25 | ₩33,880 | ₩34,000 | ₩33,600 | ₩33,693 | -0.55% | 4.5만 |
|---|
| 2026.06.24 | ₩33,867 | ₩34,067 | ₩33,813 | ₩33,880 | +0.04% | 3.3만 |
|---|
| 2026.06.23 | ₩33,947 | ₩34,013 | ₩33,800 | ₩33,867 | -0.24% | 2.6만 |
|---|
| 2026.06.22 | ₩34,080 | ₩34,080 | ₩33,800 | ₩33,947 | -0.39% | 2.6만 |
|---|
| 2026.06.18 | ₩33,920 | ₩34,200 | ₩33,920 | ₩34,053 | +0.39% | 6.2만 |
|---|
| 2026.06.17 | ₩34,080 | ₩34,093 | ₩33,920 | ₩33,920 | -0.47% | 1.2만 |
|---|
| 2026.06.16 | ₩33,987 | ₩34,147 | ₩33,947 | ₩34,013 | +0.08% | 2.7만 |
|---|
| 2026.06.15 | ₩34,053 | ₩34,347 | ₩33,987 | ₩33,987 | -0.20% | 6.4만 |
|---|
| 2026.06.12 | ₩33,987 | ₩34,013 | ₩33,893 | ₩33,987 | 0.00% | 1.5만 |
|---|
| 2026.06.11 | ₩33,693 | ₩33,960 | ₩33,600 | ₩33,960 | +0.79% | 5.4만 |
|---|
| 2026.06.10 | ₩33,600 | ₩33,706 | ₩33,600 | ₩33,613 | +0.04% | 1.8만 |
|---|
| 2026.06.09 | ₩33,800 | ₩33,800 | ₩33,560 | ₩33,600 | -0.59% | 4만 |
|---|
| 2026.06.08 | ₩33,760 | ₩33,893 | ₩33,680 | ₩33,720 | -0.12% | 2.1만 |
|---|
| 2026.06.05 | ₩33,787 | ₩33,787 | ₩33,560 | ₩33,693 | -0.28% | 85.1만 |
|---|
| 2026.06.04 | ₩34,387 | ₩34,480 | ₩34,173 | ₩34,173 | -0.62% | 84.8만 |
|---|
| 2026.06.03 | ₩34,467 | ₩34,467 | ₩34,320 | ₩34,414 | -0.15% | 1.2만 |
|---|
| 2026.06.02 | ₩34,480 | ₩34,520 | ₩34,274 | ₩34,454 | -0.08% | 2.5만 |
|---|
| 2026.06.01 | ₩34,320 | ₩34,527 | ₩34,320 | ₩34,494 | +0.51% | 1.8만 |
|---|
| 2026.05.29 | ₩34,654 | ₩34,654 | ₩34,320 | ₩34,334 | -0.92% | 3.3만 |
|---|
| 2026.05.28 | ₩34,600 | ₩34,600 | ₩34,427 | ₩34,520 | -0.23% | 1.3만 |
|---|
| 2026.05.27 | ₩34,494 | ₩34,761 | ₩34,254 | ₩34,600 | +0.31% | 4.2만 |
|---|
| 2026.05.26 | ₩34,454 | ₩34,454 | ₩34,240 | ₩34,414 | -0.12% | 1.7만 |
|---|
| 2026.05.22 | ₩34,320 | ₩34,414 | ₩34,193 | ₩34,320 | 0.00% | 2.2만 |
|---|
| 2026.05.21 | ₩34,280 | ₩34,280 | ₩33,947 | ₩34,153 | -0.37% | 1.8만 |
|---|
| 2026.05.20 | ₩34,040 | ₩34,227 | ₩33,913 | ₩34,160 | +0.35% | 1.8만 |
|---|
| 2026.05.19 | ₩34,093 | ₩34,093 | ₩33,907 | ₩33,987 | -0.31% | 2만 |
|---|
| 2026.05.18 | ₩34,227 | ₩34,227 | ₩34,055 | ₩34,133 | -0.27% | 1.4만 |
|---|
| 2026.05.15 | ₩34,147 | ₩34,214 | ₩34,028 | ₩34,107 | -0.12% | 2.6만 |
|---|
| 2026.05.14 | ₩34,334 | ₩34,347 | ₩34,201 | ₩34,267 | -0.19% | 1.6만 |
|---|
| 2026.05.13 | ₩34,320 | ₩34,334 | ₩34,187 | ₩34,200 | -0.35% | 2.9만 |
|---|
| 2026.05.12 | ₩34,214 | ₩34,374 | ₩34,027 | ₩34,254 | +0.12% | 6.3만 |
|---|
| 2026.05.11 | ₩34,120 | ₩34,240 | ₩34,027 | ₩34,107 | -0.04% | 2.4만 |
|---|
| 2026.05.08 | ₩34,147 | ₩34,160 | ₩34,000 | ₩34,080 | -0.20% | 3.3만 |
|---|
| 2026.05.07 | ₩34,067 | ₩34,161 | ₩33,917 | ₩34,067 | 0.00% | 2.3만 |
|---|
| 2026.05.06 | ₩34,173 | ₩34,173 | ₩34,040 | ₩34,067 | -0.31% | 1.8만 |
|---|
| 2026.05.05 | ₩34,067 | ₩34,133 | ₩33,899 | ₩34,080 | +0.04% | 7만 |
|---|
| 2026.05.04 | ₩34,067 | ₩34,067 | ₩33,827 | ₩34,067 | 0.00% | 2.4만 |
|---|
| 2026.05.01 | ₩34,080 | ₩34,080 | ₩33,787 | ₩34,013 | -0.20% | 1.5만 |
|---|
| 2026.04.30 | ₩33,973 | ₩34,067 | ₩33,787 | ₩34,067 | +0.27% | 5.9만 |
|---|
| 2026.04.29 | ₩33,973 | ₩34,093 | ₩33,827 | ₩33,893 | -0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩34,000 | ₩34,060 | ₩33,867 | ₩33,920 | -0.24% | 1만 |
|---|
| 2026.04.27 | ₩34,240 | ₩34,240 | ₩33,960 | ₩33,973 | -0.78% | 2.4만 |
|---|
| 2026.04.24 | ₩34,267 | ₩34,360 | ₩34,133 | ₩34,133 | -0.39% | 5.7만 |
|---|
| 2026.04.23 | ₩34,240 | ₩34,360 | ₩34,178 | ₩34,214 | -0.08% | 1.4만 |
|---|
| 2026.04.22 | ₩34,160 | ₩34,254 | ₩33,893 | ₩34,214 | +0.16% | 1.7만 |
|---|
| 2026.04.21 | ₩34,053 | ₩34,200 | ₩33,960 | ₩34,067 | +0.04% | 2.1만 |
|---|
| 2026.04.20 | ₩33,987 | ₩34,294 | ₩33,947 | ₩34,147 | +0.47% | 2.7만 |
|---|
| 2026.04.17 | ₩34,160 | ₩34,360 | ₩34,000 | ₩34,000 | -0.47% | 4.4만 |
|---|
| 2026.04.16 | ₩34,120 | ₩34,147 | ₩33,987 | ₩33,987 | -0.39% | 1.9만 |
|---|
| 2026.04.15 | ₩34,013 | ₩34,107 | ₩33,900 | ₩34,040 | +0.08% | 1.9만 |
|---|
| 2026.04.14 | ₩33,893 | ₩34,052 | ₩33,746 | ₩33,920 | +0.08% | 2.2만 |
|---|
| 2026.04.13 | ₩33,907 | ₩33,907 | ₩33,733 | ₩33,827 | -0.24% | 2.2만 |
|---|
| 2026.04.10 | ₩33,960 | ₩33,960 | ₩33,720 | ₩33,880 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩33,893 | ₩34,013 | ₩33,706 | ₩33,880 | -0.04% | 1.4만 |
|---|
| 2026.04.08 | ₩34,040 | ₩34,040 | ₩33,769 | ₩33,840 | -0.59% | 0 |
|---|
| 2026.04.07 | ₩33,893 | ₩33,907 | ₩33,693 | ₩33,907 | +0.04% | 2만 |
|---|
| 2026.04.06 | ₩33,773 | ₩33,920 | ₩33,493 | ₩33,893 | +0.36% | 3.4만 |
|---|
| 2026.04.02 | ₩33,520 | ₩33,760 | ₩33,413 | ₩33,680 | +0.48% | 2.3만 |
|---|
| 2026.04.01 | ₩33,560 | ₩33,560 | ₩33,360 | ₩33,546 | -0.04% | 2.5만 |
|---|
| 2026.03.31 | ₩33,520 | ₩33,560 | ₩33,239 | ₩33,360 | -0.48% | 17.9만 |
|---|
| 2026.03.30 | ₩33,426 | ₩33,560 | ₩33,319 | ₩33,360 | -0.20% | 2.3만 |
|---|
| 2026.03.27 | ₩33,560 | ₩33,560 | ₩33,293 | ₩33,360 | -0.60% | 7.3만 |
|---|
| 2026.03.26 | ₩33,733 | ₩33,800 | ₩33,293 | ₩33,560 | -0.51% | 3.8만 |
|---|
| 2026.03.25 | ₩33,586 | ₩33,880 | ₩33,522 | ₩33,693 | +0.32% | 3.3만 |
|---|
| 2026.03.24 | ₩33,533 | ₩33,653 | ₩33,346 | ₩33,493 | -0.12% | 2.2만 |
|---|
| 2026.03.23 | ₩33,506 | ₩33,666 | ₩33,346 | ₩33,573 | +0.20% | 3.9만 |
|---|
| 2026.03.20 | ₩33,546 | ₩33,586 | ₩33,226 | ₩33,293 | -0.76% | 4.9만 |
|---|
| 2026.03.19 | ₩33,520 | ₩33,613 | ₩33,413 | ₩33,520 | 0.00% | 3.9만 |
|---|
| 2026.03.18 | ₩33,626 | ₩33,640 | ₩33,440 | ₩33,506 | -0.36% | 2.8만 |
|---|
| 2026.03.17 | ₩33,606 | ₩33,666 | ₩33,533 | ₩33,653 | +0.14% | 11.5만 |
|---|
| 2026.03.16 | ₩33,573 | ₩33,680 | ₩33,493 | ₩33,533 | -0.12% | 9.5만 |
|---|
| 2026.03.13 | ₩33,733 | ₩33,787 | ₩33,573 | ₩33,573 | -0.47% | 3.1만 |
|---|
| 2026.03.12 | ₩33,833 | ₩33,853 | ₩33,693 | ₩33,693 | -0.41% | 3.1만 |
|---|
| 2026.03.11 | ₩33,693 | ₩33,760 | ₩33,693 | ₩33,760 | +0.20% | 9.8만 |
|---|
| 2026.03.10 | ₩33,827 | ₩33,893 | ₩33,720 | ₩33,760 | -0.20% | 3.2만 |
|---|
| 2026.03.09 | ₩33,827 | ₩33,933 | ₩33,706 | ₩33,813 | -0.04% | 5.1천 |
|---|
| 2026.03.06 | ₩34,000 | ₩34,000 | ₩33,720 | ₩33,893 | -0.31% | 1.2만 |
|---|
| 2026.03.05 | ₩34,013 | ₩34,093 | ₩33,947 | ₩34,007 | -0.02% | 4.4천 |
|---|
| 2026.03.04 | ₩34,547 | ₩34,560 | ₩34,468 | ₩34,507 | -0.12% | 2.5천 |
|---|
| 2026.03.03 | ₩34,494 | ₩34,534 | ₩34,347 | ₩34,494 | 0.00% | 6.3천 |
|---|
| 2026.03.02 | ₩34,400 | ₩34,534 | ₩34,314 | ₩34,534 | +0.39% | 7.6천 |
|---|
| 2026.02.27 | ₩34,454 | ₩34,454 | ₩34,214 | ₩34,440 | -0.04% | 7.6만 |
|---|
| 2026.02.26 | ₩34,454 | ₩34,520 | ₩34,414 | ₩34,414 | -0.12% | 2.3만 |
|---|
| 2026.02.25 | ₩34,414 | ₩34,438 | ₩34,334 | ₩34,387 | -0.08% | 3.8천 |
|---|
| 2026.02.24 | ₩34,427 | ₩34,427 | ₩34,334 | ₩34,334 | -0.27% | 5.1천 |
|---|
| 2026.02.23 | ₩34,507 | ₩34,547 | ₩34,374 | ₩34,427 | -0.23% | 5.5천 |
|---|
| 2026.02.20 | ₩34,494 | ₩34,534 | ₩34,414 | ₩34,427 | -0.19% | 2.1만 |
|---|
| 2026.02.19 | ₩34,507 | ₩34,507 | ₩34,400 | ₩34,400 | -0.31% | 1.7만 |
|---|
| 2026.02.18 | ₩34,547 | ₩34,560 | ₩34,440 | ₩34,480 | -0.19% | 1.8만 |
|---|
| 2026.02.17 | ₩34,360 | ₩34,547 | ₩34,294 | ₩34,547 | +0.54% | 4.2만 |
|---|
| 2026.02.13 | ₩34,427 | ₩34,480 | ₩34,254 | ₩34,347 | -0.23% | 3.6만 |
|---|
| 2026.02.12 | ₩34,440 | ₩34,494 | ₩34,347 | ₩34,374 | -0.19% | 3.8만 |
|---|
| 2026.02.11 | ₩34,480 | ₩34,560 | ₩34,427 | ₩34,467 | -0.04% | 5만 |
|---|
| 2026.02.10 | ₩34,587 | ₩34,587 | ₩34,447 | ₩34,467 | -0.35% | 3만 |
|---|
| 2026.02.09 | ₩34,547 | ₩34,614 | ₩34,467 | ₩34,574 | +0.08% | 5.4만 |
|---|
| 2026.02.06 | ₩34,507 | ₩34,560 | ₩34,363 | ₩34,547 | +0.12% | 2.7만 |
|---|
| 2026.02.05 | ₩34,387 | ₩34,427 | ₩34,294 | ₩34,427 | +0.12% | 2.6만 |
|---|
| 2026.02.04 | ₩34,427 | ₩34,467 | ₩34,240 | ₩34,347 | -0.23% | 2.8만 |
|---|
| 2026.02.03 | ₩34,440 | ₩34,440 | ₩34,280 | ₩34,400 | -0.12% | 2.8만 |
|---|
| 2026.02.02 | ₩34,427 | ₩34,534 | ₩34,387 | ₩34,400 | -0.08% | 1.5만 |
|---|
| 2026.01.30 | ₩34,427 | ₩34,507 | ₩34,360 | ₩34,374 | -0.16% | 4.6만 |
|---|
| 2026.01.29 | ₩34,507 | ₩34,531 | ₩34,320 | ₩34,374 | -0.39% | 2만 |
|---|
| 2026.01.28 | ₩34,560 | ₩34,560 | ₩34,360 | ₩34,396 | -0.47% | 2.9만 |
|---|
| 2026.01.27 | ₩34,560 | ₩34,614 | ₩34,494 | ₩34,520 | -0.12% | 2.5만 |
|---|
| 2026.01.26 | ₩34,587 | ₩34,627 | ₩34,494 | ₩34,507 | -0.23% | 2만 |
|---|
| 2026.01.23 | ₩34,507 | ₩34,587 | ₩34,454 | ₩34,520 | +0.04% | 3.4만 |
|---|
| 2026.01.22 | ₩34,334 | ₩34,560 | ₩34,229 | ₩34,454 | +0.35% | 3.8만 |
|---|
| 2026.01.21 | ₩33,239 | ₩34,347 | ₩33,239 | ₩34,227 | +2.97% | 2.3만 |
|---|
| 2026.01.20 | ₩34,280 | ₩34,320 | ₩34,214 | ₩34,227 | -0.16% | 4.2만 |
|---|
| 2026.01.16 | ₩34,307 | ₩34,454 | ₩34,307 | ₩34,334 | +0.08% | 2.9만 |
|---|
| 2026.01.15 | ₩34,347 | ₩34,427 | ₩34,280 | ₩34,307 | -0.12% | 1.6만 |
|---|
| 2026.01.14 | ₩34,267 | ₩34,320 | ₩34,227 | ₩34,280 | +0.04% | 2.4만 |
|---|
| 2026.01.13 | ₩34,147 | ₩34,267 | ₩34,147 | ₩34,214 | +0.20% | 2만 |
|---|
| 2026.01.12 | ₩34,200 | ₩34,231 | ₩34,107 | ₩34,107 | -0.27% | 1.7만 |
|---|
| 2026.01.09 | ₩34,214 | ₩34,254 | ₩34,133 | ₩34,187 | -0.08% | 3만 |
|---|
| 2026.01.08 | ₩34,227 | ₩34,267 | ₩34,133 | ₩34,187 | -0.12% | 2만 |
|---|
| 2026.01.07 | ₩34,267 | ₩34,371 | ₩34,120 | ₩34,214 | -0.16% | 2.7만 |
|---|
| 2026.01.06 | ₩34,267 | ₩34,327 | ₩34,187 | ₩34,240 | -0.08% | 1.9만 |
|---|
| 2026.01.05 | ₩34,254 | ₩34,442 | ₩34,240 | ₩34,254 | 0.00% | 1.7만 |
|---|
| 2026.01.02 | ₩34,227 | ₩34,294 | ₩34,187 | ₩34,227 | 0.00% | 3.6만 |
|---|
| 2025.12.31 | ₩34,240 | ₩34,280 | ₩34,187 | ₩34,227 | -0.04% | 4.1만 |
|---|
| 2025.12.30 | ₩34,120 | ₩34,240 | ₩34,107 | ₩34,147 | +0.08% | 1.1만 |
|---|
| 2025.12.29 | ₩34,200 | ₩34,227 | ₩34,093 | ₩34,200 | 0.00% | 1.7만 |
|---|
| 2025.12.26 | ₩34,227 | ₩34,240 | ₩34,071 | ₩34,160 | -0.19% | 2.7만 |
|---|
| 2025.12.24 | ₩34,133 | ₩34,254 | ₩34,094 | ₩34,160 | +0.08% | 2.8만 |
|---|
| 2025.12.23 | ₩34,133 | ₩34,133 | ₩33,987 | ₩34,107 | -0.08% | 2.2만 |
|---|
| 2025.12.22 | ₩34,107 | ₩34,214 | ₩34,067 | ₩34,067 | -0.12% | 1.4만 |
|---|
| 2025.12.19 | ₩34,200 | ₩34,240 | ₩34,053 | ₩34,107 | -0.27% | 3.9만 |
|---|
| 2025.12.18 | ₩33,973 | ₩34,240 | ₩33,920 | ₩34,240 | +0.79% | 3.6만 |
|---|
| 2025.12.17 | ₩34,013 | ₩34,120 | ₩33,907 | ₩33,947 | -0.20% | 3.2만 |
|---|
| 2025.12.16 | ₩34,000 | ₩34,122 | ₩33,907 | ₩34,027 | +0.08% | 4.6만 |
|---|
| 2025.12.15 | ₩34,093 | ₩34,147 | ₩33,867 | ₩33,933 | -0.47% | 4.4만 |
|---|
| 2025.12.12 | ₩34,067 | ₩34,080 | ₩33,828 | ₩34,013 | -0.16% | 1.7만 |
|---|
| 2025.12.11 | ₩34,027 | ₩34,120 | ₩33,888 | ₩34,080 | +0.16% | 2.2만 |
|---|
| 2025.12.10 | ₩33,973 | ₩34,000 | ₩33,840 | ₩33,920 | -0.16% | 3.3만 |
|---|
| 2025.12.09 | ₩33,907 | ₩34,080 | ₩33,853 | ₩33,867 | -0.12% | 2.3만 |
|---|
| 2025.12.08 | ₩33,893 | ₩34,107 | ₩33,760 | ₩33,867 | -0.08% | 3.9만 |
|---|
| 2025.12.05 | ₩33,920 | ₩34,053 | ₩33,586 | ₩33,893 | -0.08% | 5.8만 |
|---|
| 2025.12.04 | ₩34,467 | ₩34,487 | ₩34,280 | ₩34,320 | -0.43% | 3.9만 |
|---|
| 2025.12.03 | ₩34,427 | ₩34,534 | ₩34,367 | ₩34,374 | -0.16% | 2.6만 |
|---|
| 2025.12.02 | ₩34,334 | ₩34,440 | ₩34,307 | ₩34,347 | +0.04% | 2.6만 |
|---|
| 2025.12.01 | ₩34,427 | ₩34,524 | ₩34,294 | ₩34,294 | -0.39% | 2.2만 |
|---|
| 2025.11.28 | ₩34,467 | ₩34,534 | ₩34,320 | ₩34,347 | -0.35% | 3.9만 |
|---|
| 2025.11.26 | ₩34,454 | ₩34,560 | ₩34,280 | ₩34,400 | -0.15% | 3.9만 |
|---|
| 2025.11.25 | ₩34,454 | ₩34,494 | ₩34,294 | ₩34,374 | -0.23% | 2.4만 |
|---|
| 2025.11.24 | ₩34,280 | ₩34,480 | ₩34,280 | ₩34,334 | +0.16% | 3.8만 |
|---|
| 2025.11.21 | ₩34,334 | ₩34,368 | ₩34,053 | ₩34,147 | -0.54% | 13.3만 |
|---|
| 2025.11.20 | ₩34,547 | ₩34,621 | ₩34,107 | ₩34,294 | -0.73% | 4.6만 |
|---|
| 2025.11.19 | ₩34,560 | ₩34,560 | ₩34,414 | ₩34,440 | -0.35% | 2.8만 |
|---|
| 2025.11.18 | ₩34,360 | ₩34,587 | ₩34,360 | ₩34,507 | +0.43% | 123.7만 |
|---|
| 2025.11.17 | ₩34,534 | ₩34,585 | ₩34,387 | ₩34,494 | -0.12% | 1.5만 |
|---|
| 2025.11.14 | ₩34,494 | ₩34,614 | ₩34,467 | ₩34,520 | +0.08% | 1만 |
|---|
| 2025.11.13 | ₩34,560 | ₩34,634 | ₩34,427 | ₩34,467 | -0.27% | 1.7만 |
|---|
| 2025.11.12 | ₩34,614 | ₩34,627 | ₩34,507 | ₩34,534 | -0.23% | 2.5만 |
|---|
| 2025.11.11 | ₩34,494 | ₩34,654 | ₩34,220 | ₩34,560 | +0.19% | 3.7만 |
|---|
| 2025.11.10 | ₩34,467 | ₩34,681 | ₩34,400 | ₩34,467 | 0.00% | 2.5만 |
|---|
| 2025.11.07 | ₩34,494 | ₩34,494 | ₩34,374 | ₩34,374 | -0.35% | 4만 |
|---|
| 2025.11.06 | ₩34,494 | ₩34,562 | ₩34,414 | ₩34,427 | -0.19% | 2.4만 |
|---|
| 2025.11.05 | ₩34,440 | ₩34,612 | ₩34,387 | ₩34,454 | +0.04% | 2.7만 |
|---|
| 2025.11.04 | ₩34,400 | ₩34,494 | ₩34,360 | ₩34,374 | -0.08% | 2.4만 |
|---|
| 2025.11.03 | ₩34,454 | ₩34,507 | ₩34,339 | ₩34,400 | -0.15% | 2.7만 |
|---|
| 2025.10.31 | ₩34,467 | ₩34,467 | ₩34,214 | ₩34,374 | -0.27% | 4만 |
|---|
| 2025.10.30 | ₩34,520 | ₩34,555 | ₩34,387 | ₩34,427 | -0.27% | 1.9만 |
|---|
| 2025.10.29 | ₩34,587 | ₩34,587 | ₩34,507 | ₩34,520 | -0.19% | 1.9만 |
|---|
| 2025.10.28 | ₩34,574 | ₩34,600 | ₩34,534 | ₩34,547 | -0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩34,587 | ₩34,643 | ₩34,494 | ₩34,494 | -0.27% | 2만 |
|---|
| 2025.10.24 | ₩34,560 | ₩34,560 | ₩34,494 | ₩34,494 | -0.19% | 2.1만 |
|---|
| 2025.10.23 | ₩34,534 | ₩34,560 | ₩34,467 | ₩34,520 | -0.04% | 2.2만 |
|---|
| 2025.10.22 | ₩34,520 | ₩34,534 | ₩34,374 | ₩34,494 | -0.08% | 4.1만 |
|---|
| 2025.10.21 | ₩34,534 | ₩34,534 | ₩34,480 | ₩34,480 | -0.15% | 2만 |
|---|
| 2025.10.20 | ₩34,494 | ₩34,560 | ₩34,440 | ₩34,480 | -0.04% | 2.1만 |
|---|
| 2025.10.17 | ₩34,414 | ₩34,494 | ₩34,361 | ₩34,427 | +0.04% | 3.5만 |
|---|
| 2025.10.16 | ₩34,520 | ₩34,520 | ₩34,307 | ₩34,334 | -0.54% | 2.8만 |
|---|
| 2025.10.15 | ₩34,454 | ₩34,547 | ₩34,387 | ₩34,520 | +0.19% | 1.7만 |
|---|
| 2025.10.14 | ₩34,387 | ₩34,480 | ₩34,307 | ₩34,360 | -0.08% | 2.2만 |
|---|
| 2025.10.13 | ₩34,320 | ₩34,440 | ₩34,267 | ₩34,360 | +0.12% | 3만 |
|---|
| 2025.10.10 | ₩34,467 | ₩34,494 | ₩34,112 | ₩34,147 | -0.93% | 3.1만 |
|---|
