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 | ₩32,517 | ₩32,570 | ₩32,383 | ₩32,490 | -0.08% | 3.7만 |
| 2026.10.08 | ₩32,316 | ₩32,463 | ₩32,249 | ₩32,356 | +0.12% | 5.5만 |
| 2026.10.07 | ₩32,183 | ₩32,410 | ₩31,982 | ₩32,236 | +0.17% | 6.6만 |
| 2026.10.06 | ₩32,530 | ₩32,610 | ₩32,196 | ₩32,223 | -0.94% | 6.3만 |
| 2026.10.05 | ₩32,343 | ₩32,690 | ₩32,217 | ₩32,356 | +0.04% | 9.6만 |
| 2026.10.02 | ₩32,463 | ₩32,650 | ₩32,410 | ₩32,410 | -0.16% | 5.3만 |
| 2026.10.01 | ₩32,436 | ₩33,104 | ₩32,177 | ₩32,450 | +0.04% | 20.5만 |
| 2026.09.30 | ₩32,717 | ₩32,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,543 |
| -0.53% |
| 28.4만 |
| 2026.09.29 | ₩32,423 | ₩32,757 | ₩32,076 | ₩32,583 | +0.49% | 10.8만 |
|---|
| 2026.09.28 | ₩32,223 | ₩32,450 | ₩32,049 | ₩32,289 | +0.21% | 5.5만 |
|---|
| 2026.09.25 | ₩32,249 | ₩32,436 | ₩31,996 | ₩32,343 | +0.29% | 4.6만 |
|---|
| 2026.09.24 | ₩32,530 | ₩32,810 | ₩32,183 | ₩32,330 | -0.62% | 3.4만 |
|---|
| 2026.09.23 | ₩32,824 | ₩32,944 | ₩32,236 | ₩32,396 | -1.30% | 5.5만 |
|---|
| 2026.09.22 | ₩33,051 | ₩33,231 | ₩32,650 | ₩32,810 | -0.73% | 6.8만 |
|---|
| 2026.09.21 | ₩33,091 | ₩33,091 | ₩32,784 | ₩32,944 | -0.44% | 3.5만 |
|---|
| 2026.09.18 | ₩32,997 | ₩33,131 | ₩32,797 | ₩32,957 | -0.12% | 2.7만 |
|---|
| 2026.09.17 | ₩33,491 | ₩33,612 | ₩32,930 | ₩33,051 | -1.32% | 5.7만 |
|---|
| 2026.09.16 | ₩33,264 | ₩33,530 | ₩33,091 | ₩33,264 | 0.00% | 11.6만 |
|---|
| 2026.09.15 | ₩33,198 | ₩33,223 | ₩32,917 | ₩33,171 | -0.08% | 6.2만 |
|---|
| 2026.09.14 | ₩33,064 | ₩33,224 | ₩32,997 | ₩33,131 | +0.20% | 5.6만 |
|---|
| 2026.09.11 | ₩33,144 | ₩33,291 | ₩32,917 | ₩33,131 | -0.04% | 3.2만 |
|---|
| 2026.09.10 | ₩32,837 | ₩33,064 | ₩32,530 | ₩33,051 | +0.65% | 7.4만 |
|---|
| 2026.09.09 | ₩33,117 | ₩33,171 | ₩32,850 | ₩32,877 | -0.73% | 2.8만 |
|---|
| 2026.09.08 | ₩33,251 | ₩33,251 | ₩32,984 | ₩33,091 | -0.48% | 3.6만 |
|---|
| 2026.09.04 | ₩33,238 | ₩33,238 | ₩33,077 | ₩33,131 | -0.32% | 52.2만 |
|---|
| 2026.09.03 | ₩33,905 | ₩33,905 | ₩33,612 | ₩33,638 | -0.79% | 53.6만 |
|---|
| 2026.09.02 | ₩33,692 | ₩33,839 | ₩33,692 | ₩33,805 | +0.34% | 2.8만 |
|---|
| 2026.09.01 | ₩33,678 | ₩33,718 | ₩33,518 | ₩33,692 | +0.04% | 3.1만 |
|---|
| 2026.08.31 | ₩33,558 | ₩33,692 | ₩33,358 | ₩33,625 | +0.20% | 3.3만 |
|---|
| 2026.08.28 | ₩33,665 | ₩33,772 | ₩33,491 | ₩33,559 | -0.32% | 1.5만 |
|---|
| 2026.08.27 | ₩33,425 | ₩33,625 | ₩33,425 | ₩33,558 | +0.40% | 2.4만 |
|---|
| 2026.08.26 | ₩33,344 | ₩33,478 | ₩33,284 | ₩33,371 | +0.08% | 4만 |
|---|
| 2026.08.25 | ₩33,318 | ₩33,451 | ₩33,199 | ₩33,291 | -0.08% | 12.6만 |
|---|
| 2026.08.24 | ₩33,251 | ₩33,291 | ₩33,132 | ₩33,251 | 0.00% | 3.1만 |
|---|
| 2026.08.21 | ₩33,264 | ₩33,264 | ₩33,064 | ₩33,171 | -0.28% | 3.9만 |
|---|
| 2026.08.20 | ₩33,211 | ₩33,304 | ₩33,174 | ₩33,238 | +0.08% | 2.6만 |
|---|
| 2026.08.19 | ₩33,171 | ₩33,278 | ₩33,064 | ₩33,211 | +0.12% | 3.2만 |
|---|
| 2026.08.18 | ₩33,304 | ₩33,304 | ₩33,064 | ₩33,117 | -0.56% | 3.6만 |
|---|
| 2026.08.17 | ₩33,344 | ₩33,351 | ₩33,178 | ₩33,251 | -0.28% | 5만 |
|---|
| 2026.08.14 | ₩33,358 | ₩33,409 | ₩33,291 | ₩33,344 | -0.04% | 3.2만 |
|---|
| 2026.08.13 | ₩33,291 | ₩33,358 | ₩33,252 | ₩33,358 | +0.20% | 3.4만 |
|---|
| 2026.08.12 | ₩33,144 | ₩33,251 | ₩33,144 | ₩33,224 | +0.24% | 2.3만 |
|---|
| 2026.08.11 | ₩33,358 | ₩33,385 | ₩33,051 | ₩33,171 | -0.56% | 5.2만 |
|---|
| 2026.08.10 | ₩33,411 | ₩33,451 | ₩33,131 | ₩33,238 | -0.52% | 3.8만 |
|---|
| 2026.08.07 | ₩33,278 | ₩33,491 | ₩33,074 | ₩33,398 | +0.36% | 5.4만 |
|---|
| 2026.08.06 | ₩33,425 | ₩33,425 | ₩33,064 | ₩33,171 | -0.76% | 4.2만 |
|---|
| 2026.08.05 | ₩33,478 | ₩33,505 | ₩33,318 | ₩33,425 | -0.16% | 29.9만 |
|---|
| 2026.08.04 | ₩33,451 | ₩33,478 | ₩33,333 | ₩33,465 | +0.04% | 9.9만 |
|---|
| 2026.08.03 | ₩33,545 | ₩33,545 | ₩33,251 | ₩33,411 | -0.40% | 2.6만 |
|---|
| 2026.07.31 | ₩33,291 | ₩33,478 | ₩33,198 | ₩33,344 | +0.16% | 26.9만 |
|---|
| 2026.07.30 | ₩33,251 | ₩33,318 | ₩33,091 | ₩33,318 | +0.20% | 3.3만 |
|---|
| 2026.07.29 | ₩33,211 | ₩33,251 | ₩32,897 | ₩33,104 | -0.32% | 3만 |
|---|
| 2026.07.28 | ₩33,104 | ₩33,211 | ₩32,864 | ₩33,184 | +0.24% | 5.2만 |
|---|
| 2026.07.27 | ₩33,077 | ₩33,077 | ₩33,011 | ₩33,011 | -0.20% | 3.6만 |
|---|
| 2026.07.24 | ₩33,104 | ₩33,117 | ₩32,944 | ₩32,944 | -0.48% | 2.1만 |
|---|
| 2026.07.23 | ₩33,104 | ₩33,171 | ₩32,971 | ₩33,011 | -0.28% | 2.6만 |
|---|
| 2026.07.22 | ₩33,278 | ₩33,278 | ₩33,131 | ₩33,178 | -0.30% | 3.2만 |
|---|
| 2026.07.21 | ₩33,411 | ₩33,458 | ₩33,211 | ₩33,264 | -0.44% | 12.9만 |
|---|
| 2026.07.20 | ₩33,652 | ₩33,785 | ₩33,398 | ₩33,491 | -0.48% | 9.7만 |
|---|
| 2026.07.17 | ₩33,585 | ₩33,616 | ₩33,465 | ₩33,545 | -0.12% | 3만 |
|---|
| 2026.07.16 | ₩33,612 | ₩33,638 | ₩33,451 | ₩33,531 | -0.24% | 2.3만 |
|---|
| 2026.07.15 | ₩33,571 | ₩33,612 | ₩33,518 | ₩33,612 | +0.12% | 2.5만 |
|---|
| 2026.07.14 | ₩33,558 | ₩33,598 | ₩33,518 | ₩33,571 | +0.04% | 3.2만 |
|---|
| 2026.07.13 | ₩33,718 | ₩33,718 | ₩33,238 | ₩33,485 | -0.69% | 4.8만 |
|---|
| 2026.07.10 | ₩33,652 | ₩33,772 | ₩33,385 | ₩33,665 | +0.04% | 7만 |
|---|
| 2026.07.09 | ₩33,785 | ₩34,039 | ₩33,652 | ₩33,665 | -0.36% | 3.8만 |
|---|
| 2026.07.08 | ₩34,039 | ₩34,039 | ₩33,565 | ₩33,758 | -0.82% | 5.6만 |
|---|
| 2026.07.07 | ₩34,066 | ₩34,066 | ₩33,780 | ₩33,959 | -0.31% | 1.9만 |
|---|
| 2026.07.06 | ₩33,892 | ₩34,012 | ₩33,732 | ₩34,012 | +0.35% | 3.2만 |
|---|
| 2026.07.02 | ₩33,865 | ₩33,919 | ₩33,718 | ₩33,905 | +0.12% | 2.2만 |
|---|
| 2026.07.01 | ₩33,812 | ₩34,066 | ₩33,652 | ₩33,732 | -0.24% | 2.7만 |
|---|
| 2026.06.30 | ₩33,879 | ₩33,985 | ₩33,545 | ₩33,665 | -0.63% | 25.1만 |
|---|
| 2026.06.29 | ₩33,825 | ₩33,925 | ₩33,665 | ₩33,745 | -0.24% | 3.3만 |
|---|
| 2026.06.26 | ₩33,705 | ₩33,878 | ₩33,625 | ₩33,705 | 0.00% | 3.3만 |
|---|
| 2026.06.25 | ₩33,905 | ₩34,025 | ₩33,625 | ₩33,718 | -0.55% | 4.5만 |
|---|
| 2026.06.24 | ₩33,892 | ₩34,092 | ₩33,839 | ₩33,905 | +0.04% | 3.3만 |
|---|
| 2026.06.23 | ₩33,972 | ₩34,039 | ₩33,825 | ₩33,892 | -0.24% | 2.6만 |
|---|
| 2026.06.22 | ₩34,106 | ₩34,106 | ₩33,825 | ₩33,972 | -0.39% | 2.6만 |
|---|
| 2026.06.18 | ₩33,945 | ₩34,226 | ₩33,945 | ₩34,079 | +0.39% | 6.2만 |
|---|
| 2026.06.17 | ₩34,106 | ₩34,119 | ₩33,945 | ₩33,945 | -0.47% | 1.2만 |
|---|
| 2026.06.16 | ₩34,012 | ₩34,172 | ₩33,972 | ₩34,039 | +0.08% | 2.7만 |
|---|
| 2026.06.15 | ₩34,079 | ₩34,373 | ₩34,012 | ₩34,012 | -0.20% | 6.4만 |
|---|
| 2026.06.12 | ₩34,012 | ₩34,039 | ₩33,919 | ₩34,012 | 0.00% | 1.5만 |
|---|
| 2026.06.11 | ₩33,718 | ₩33,985 | ₩33,625 | ₩33,985 | +0.79% | 5.4만 |
|---|
| 2026.06.10 | ₩33,625 | ₩33,732 | ₩33,625 | ₩33,638 | +0.04% | 1.8만 |
|---|
| 2026.06.09 | ₩33,825 | ₩33,825 | ₩33,585 | ₩33,625 | -0.59% | 4만 |
|---|
| 2026.06.08 | ₩33,785 | ₩33,919 | ₩33,705 | ₩33,745 | -0.12% | 2.1만 |
|---|
| 2026.06.05 | ₩33,812 | ₩33,812 | ₩33,585 | ₩33,718 | -0.28% | 85.1만 |
|---|
| 2026.06.04 | ₩34,413 | ₩34,506 | ₩34,199 | ₩34,199 | -0.62% | 84.8만 |
|---|
| 2026.06.03 | ₩34,493 | ₩34,493 | ₩34,346 | ₩34,439 | -0.15% | 1.2만 |
|---|
| 2026.06.02 | ₩34,506 | ₩34,546 | ₩34,299 | ₩34,480 | -0.08% | 2.5만 |
|---|
| 2026.06.01 | ₩34,346 | ₩34,553 | ₩34,346 | ₩34,520 | +0.51% | 1.8만 |
|---|
| 2026.05.29 | ₩34,680 | ₩34,680 | ₩34,346 | ₩34,359 | -0.92% | 3.3만 |
|---|
| 2026.05.28 | ₩34,626 | ₩34,626 | ₩34,453 | ₩34,546 | -0.23% | 1.3만 |
|---|
| 2026.05.27 | ₩34,520 | ₩34,787 | ₩34,279 | ₩34,626 | +0.31% | 4.2만 |
|---|
| 2026.05.26 | ₩34,480 | ₩34,480 | ₩34,266 | ₩34,439 | -0.12% | 1.7만 |
|---|
| 2026.05.22 | ₩34,346 | ₩34,439 | ₩34,219 | ₩34,346 | 0.00% | 2.2만 |
|---|
| 2026.05.21 | ₩34,306 | ₩34,306 | ₩33,972 | ₩34,179 | -0.37% | 1.8만 |
|---|
| 2026.05.20 | ₩34,066 | ₩34,252 | ₩33,939 | ₩34,186 | +0.35% | 1.8만 |
|---|
| 2026.05.19 | ₩34,119 | ₩34,119 | ₩33,932 | ₩34,012 | -0.31% | 2만 |
|---|
| 2026.05.18 | ₩34,252 | ₩34,252 | ₩34,081 | ₩34,159 | -0.27% | 1.4만 |
|---|
| 2026.05.15 | ₩34,172 | ₩34,239 | ₩34,054 | ₩34,132 | -0.12% | 2.6만 |
|---|
| 2026.05.14 | ₩34,359 | ₩34,373 | ₩34,227 | ₩34,293 | -0.19% | 1.6만 |
|---|
| 2026.05.13 | ₩34,346 | ₩34,359 | ₩34,212 | ₩34,226 | -0.35% | 2.9만 |
|---|
| 2026.05.12 | ₩34,239 | ₩34,399 | ₩34,052 | ₩34,279 | +0.12% | 6.3만 |
|---|
| 2026.05.11 | ₩34,146 | ₩34,266 | ₩34,052 | ₩34,132 | -0.04% | 2.4만 |
|---|
| 2026.05.08 | ₩34,172 | ₩34,186 | ₩34,025 | ₩34,106 | -0.20% | 3.3만 |
|---|
| 2026.05.07 | ₩34,092 | ₩34,187 | ₩33,943 | ₩34,092 | 0.00% | 2.3만 |
|---|
| 2026.05.06 | ₩34,199 | ₩34,199 | ₩34,066 | ₩34,092 | -0.31% | 1.8만 |
|---|
| 2026.05.05 | ₩34,092 | ₩34,159 | ₩33,924 | ₩34,106 | +0.04% | 7만 |
|---|
| 2026.05.04 | ₩34,092 | ₩34,092 | ₩33,852 | ₩34,092 | 0.00% | 2.4만 |
|---|
| 2026.05.01 | ₩34,106 | ₩34,106 | ₩33,812 | ₩34,039 | -0.20% | 1.5만 |
|---|
| 2026.04.30 | ₩33,999 | ₩34,092 | ₩33,812 | ₩34,092 | +0.27% | 5.9만 |
|---|
| 2026.04.29 | ₩33,999 | ₩34,119 | ₩33,852 | ₩33,919 | -0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩34,025 | ₩34,086 | ₩33,892 | ₩33,945 | -0.24% | 1만 |
|---|
| 2026.04.27 | ₩34,266 | ₩34,266 | ₩33,985 | ₩33,999 | -0.78% | 2.4만 |
|---|
| 2026.04.24 | ₩34,293 | ₩34,386 | ₩34,159 | ₩34,159 | -0.39% | 5.7만 |
|---|
| 2026.04.23 | ₩34,266 | ₩34,386 | ₩34,204 | ₩34,239 | -0.08% | 1.4만 |
|---|
| 2026.04.22 | ₩34,186 | ₩34,279 | ₩33,919 | ₩34,239 | +0.16% | 1.7만 |
|---|
| 2026.04.21 | ₩34,079 | ₩34,226 | ₩33,985 | ₩34,092 | +0.04% | 2.1만 |
|---|
| 2026.04.20 | ₩34,012 | ₩34,319 | ₩33,972 | ₩34,172 | +0.47% | 2.7만 |
|---|
| 2026.04.17 | ₩34,186 | ₩34,386 | ₩34,025 | ₩34,025 | -0.47% | 4.4만 |
|---|
| 2026.04.16 | ₩34,146 | ₩34,172 | ₩34,012 | ₩34,012 | -0.39% | 1.9만 |
|---|
| 2026.04.15 | ₩34,039 | ₩34,132 | ₩33,925 | ₩34,066 | +0.08% | 1.9만 |
|---|
| 2026.04.14 | ₩33,919 | ₩34,077 | ₩33,772 | ₩33,945 | +0.08% | 2.2만 |
|---|
| 2026.04.13 | ₩33,932 | ₩33,932 | ₩33,758 | ₩33,852 | -0.24% | 2.2만 |
|---|
| 2026.04.10 | ₩33,985 | ₩33,985 | ₩33,745 | ₩33,905 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩33,919 | ₩34,038 | ₩33,731 | ₩33,905 | -0.04% | 1.4만 |
|---|
| 2026.04.08 | ₩34,066 | ₩34,066 | ₩33,794 | ₩33,865 | -0.59% | 0 |
|---|
| 2026.04.07 | ₩33,919 | ₩33,932 | ₩33,718 | ₩33,932 | +0.04% | 2만 |
|---|
| 2026.04.06 | ₩33,798 | ₩33,945 | ₩33,518 | ₩33,919 | +0.36% | 3.4만 |
|---|
| 2026.04.02 | ₩33,545 | ₩33,785 | ₩33,438 | ₩33,705 | +0.48% | 2.3만 |
|---|
| 2026.04.01 | ₩33,585 | ₩33,585 | ₩33,385 | ₩33,571 | -0.04% | 2.5만 |
|---|
| 2026.03.31 | ₩33,545 | ₩33,585 | ₩33,264 | ₩33,385 | -0.48% | 17.9만 |
|---|
| 2026.03.30 | ₩33,451 | ₩33,585 | ₩33,344 | ₩33,385 | -0.20% | 2.3만 |
|---|
| 2026.03.27 | ₩33,585 | ₩33,585 | ₩33,318 | ₩33,385 | -0.60% | 7.3만 |
|---|
| 2026.03.26 | ₩33,758 | ₩33,825 | ₩33,318 | ₩33,585 | -0.51% | 3.8만 |
|---|
| 2026.03.25 | ₩33,612 | ₩33,905 | ₩33,548 | ₩33,718 | +0.32% | 3.3만 |
|---|
| 2026.03.24 | ₩33,558 | ₩33,678 | ₩33,371 | ₩33,518 | -0.12% | 2.2만 |
|---|
| 2026.03.23 | ₩33,531 | ₩33,692 | ₩33,371 | ₩33,598 | +0.20% | 3.9만 |
|---|
| 2026.03.20 | ₩33,571 | ₩33,612 | ₩33,251 | ₩33,318 | -0.76% | 4.9만 |
|---|
| 2026.03.19 | ₩33,545 | ₩33,638 | ₩33,438 | ₩33,545 | 0.00% | 3.9만 |
|---|
| 2026.03.18 | ₩33,652 | ₩33,665 | ₩33,465 | ₩33,531 | -0.36% | 2.8만 |
|---|
| 2026.03.17 | ₩33,632 | ₩33,692 | ₩33,558 | ₩33,678 | +0.14% | 11.5만 |
|---|
| 2026.03.16 | ₩33,598 | ₩33,705 | ₩33,518 | ₩33,558 | -0.12% | 9.5만 |
|---|
| 2026.03.13 | ₩33,758 | ₩33,812 | ₩33,598 | ₩33,598 | -0.47% | 3.1만 |
|---|
| 2026.03.12 | ₩33,859 | ₩33,879 | ₩33,718 | ₩33,718 | -0.41% | 3.1만 |
|---|
| 2026.03.11 | ₩33,718 | ₩33,785 | ₩33,718 | ₩33,785 | +0.20% | 9.8만 |
|---|
| 2026.03.10 | ₩33,852 | ₩33,919 | ₩33,745 | ₩33,785 | -0.20% | 3.2만 |
|---|
| 2026.03.09 | ₩33,852 | ₩33,959 | ₩33,732 | ₩33,839 | -0.04% | 5.1천 |
|---|
| 2026.03.06 | ₩34,025 | ₩34,025 | ₩33,745 | ₩33,919 | -0.31% | 1.2만 |
|---|
| 2026.03.05 | ₩34,039 | ₩34,119 | ₩33,972 | ₩34,032 | -0.02% | 4.4천 |
|---|
| 2026.03.04 | ₩34,573 | ₩34,586 | ₩34,494 | ₩34,533 | -0.12% | 2.5천 |
|---|
| 2026.03.03 | ₩34,520 | ₩34,560 | ₩34,373 | ₩34,520 | 0.00% | 6.3천 |
|---|
| 2026.03.02 | ₩34,426 | ₩34,560 | ₩34,339 | ₩34,560 | +0.39% | 7.6천 |
|---|
| 2026.02.27 | ₩34,480 | ₩34,480 | ₩34,239 | ₩34,466 | -0.04% | 7.6만 |
|---|
| 2026.02.26 | ₩34,480 | ₩34,546 | ₩34,439 | ₩34,439 | -0.12% | 2.3만 |
|---|
| 2026.02.25 | ₩34,439 | ₩34,463 | ₩34,359 | ₩34,413 | -0.08% | 3.8천 |
|---|
| 2026.02.24 | ₩34,453 | ₩34,453 | ₩34,359 | ₩34,359 | -0.27% | 5.1천 |
|---|
| 2026.02.23 | ₩34,533 | ₩34,573 | ₩34,399 | ₩34,453 | -0.23% | 5.5천 |
|---|
| 2026.02.20 | ₩34,520 | ₩34,560 | ₩34,439 | ₩34,453 | -0.19% | 2.1만 |
|---|
| 2026.02.19 | ₩34,533 | ₩34,533 | ₩34,426 | ₩34,426 | -0.31% | 1.7만 |
|---|
| 2026.02.18 | ₩34,573 | ₩34,586 | ₩34,466 | ₩34,506 | -0.19% | 1.8만 |
|---|
| 2026.02.17 | ₩34,386 | ₩34,573 | ₩34,319 | ₩34,573 | +0.54% | 4.2만 |
|---|
| 2026.02.13 | ₩34,453 | ₩34,506 | ₩34,279 | ₩34,373 | -0.23% | 3.6만 |
|---|
| 2026.02.12 | ₩34,466 | ₩34,520 | ₩34,373 | ₩34,399 | -0.19% | 3.8만 |
|---|
| 2026.02.11 | ₩34,506 | ₩34,586 | ₩34,453 | ₩34,493 | -0.04% | 5만 |
|---|
| 2026.02.10 | ₩34,613 | ₩34,613 | ₩34,473 | ₩34,493 | -0.35% | 3만 |
|---|
| 2026.02.09 | ₩34,573 | ₩34,640 | ₩34,493 | ₩34,600 | +0.08% | 5.4만 |
|---|
| 2026.02.06 | ₩34,533 | ₩34,586 | ₩34,388 | ₩34,573 | +0.12% | 2.7만 |
|---|
| 2026.02.05 | ₩34,413 | ₩34,453 | ₩34,319 | ₩34,453 | +0.12% | 2.6만 |
|---|
| 2026.02.04 | ₩34,453 | ₩34,493 | ₩34,266 | ₩34,373 | -0.23% | 2.8만 |
|---|
| 2026.02.03 | ₩34,466 | ₩34,466 | ₩34,306 | ₩34,426 | -0.12% | 2.8만 |
|---|
| 2026.02.02 | ₩34,453 | ₩34,560 | ₩34,413 | ₩34,426 | -0.08% | 1.5만 |
|---|
| 2026.01.30 | ₩34,453 | ₩34,533 | ₩34,386 | ₩34,399 | -0.16% | 4.6만 |
|---|
| 2026.01.29 | ₩34,533 | ₩34,557 | ₩34,346 | ₩34,399 | -0.39% | 2만 |
|---|
| 2026.01.28 | ₩34,586 | ₩34,586 | ₩34,386 | ₩34,422 | -0.47% | 2.9만 |
|---|
| 2026.01.27 | ₩34,586 | ₩34,640 | ₩34,520 | ₩34,546 | -0.12% | 2.5만 |
|---|
| 2026.01.26 | ₩34,613 | ₩34,653 | ₩34,520 | ₩34,533 | -0.23% | 2만 |
|---|
| 2026.01.23 | ₩34,533 | ₩34,613 | ₩34,480 | ₩34,546 | +0.04% | 3.4만 |
|---|
| 2026.01.22 | ₩34,359 | ₩34,586 | ₩34,255 | ₩34,480 | +0.35% | 3.8만 |
|---|
| 2026.01.21 | ₩33,264 | ₩34,373 | ₩33,264 | ₩34,252 | +2.97% | 2.3만 |
|---|
| 2026.01.20 | ₩34,306 | ₩34,346 | ₩34,239 | ₩34,252 | -0.16% | 4.2만 |
|---|
| 2026.01.16 | ₩34,333 | ₩34,480 | ₩34,333 | ₩34,359 | +0.08% | 2.9만 |
|---|
| 2026.01.15 | ₩34,373 | ₩34,453 | ₩34,306 | ₩34,333 | -0.12% | 1.6만 |
|---|
| 2026.01.14 | ₩34,293 | ₩34,346 | ₩34,252 | ₩34,306 | +0.04% | 2.4만 |
|---|
| 2026.01.13 | ₩34,172 | ₩34,293 | ₩34,172 | ₩34,239 | +0.20% | 2만 |
|---|
| 2026.01.12 | ₩34,226 | ₩34,257 | ₩34,132 | ₩34,132 | -0.27% | 1.7만 |
|---|
| 2026.01.09 | ₩34,239 | ₩34,279 | ₩34,159 | ₩34,212 | -0.08% | 3만 |
|---|
| 2026.01.08 | ₩34,252 | ₩34,292 | ₩34,159 | ₩34,212 | -0.12% | 2만 |
|---|
| 2026.01.07 | ₩34,293 | ₩34,397 | ₩34,146 | ₩34,239 | -0.16% | 2.7만 |
|---|
| 2026.01.06 | ₩34,293 | ₩34,353 | ₩34,212 | ₩34,266 | -0.08% | 1.9만 |
|---|
| 2026.01.05 | ₩34,279 | ₩34,468 | ₩34,266 | ₩34,279 | 0.00% | 1.7만 |
|---|
| 2026.01.02 | ₩34,252 | ₩34,319 | ₩34,212 | ₩34,252 | 0.00% | 3.6만 |
|---|
| 2025.12.31 | ₩34,266 | ₩34,306 | ₩34,212 | ₩34,252 | -0.04% | 4.1만 |
|---|
| 2025.12.30 | ₩34,146 | ₩34,266 | ₩34,132 | ₩34,172 | +0.08% | 1.1만 |
|---|
| 2025.12.29 | ₩34,226 | ₩34,252 | ₩34,119 | ₩34,226 | 0.00% | 1.7만 |
|---|
| 2025.12.26 | ₩34,252 | ₩34,266 | ₩34,096 | ₩34,186 | -0.19% | 2.7만 |
|---|
| 2025.12.24 | ₩34,159 | ₩34,279 | ₩34,119 | ₩34,186 | +0.08% | 2.8만 |
|---|
| 2025.12.23 | ₩34,159 | ₩34,159 | ₩34,012 | ₩34,132 | -0.08% | 2.2만 |
|---|
| 2025.12.22 | ₩34,132 | ₩34,239 | ₩34,092 | ₩34,092 | -0.12% | 1.4만 |
|---|
| 2025.12.19 | ₩34,226 | ₩34,266 | ₩34,079 | ₩34,132 | -0.27% | 3.9만 |
|---|
| 2025.12.18 | ₩33,999 | ₩34,266 | ₩33,945 | ₩34,266 | +0.79% | 3.6만 |
|---|
| 2025.12.17 | ₩34,039 | ₩34,146 | ₩33,932 | ₩33,972 | -0.20% | 3.2만 |
|---|
| 2025.12.16 | ₩34,025 | ₩34,148 | ₩33,932 | ₩34,052 | +0.08% | 4.6만 |
|---|
| 2025.12.15 | ₩34,119 | ₩34,172 | ₩33,892 | ₩33,959 | -0.47% | 4.4만 |
|---|
| 2025.12.12 | ₩34,092 | ₩34,106 | ₩33,853 | ₩34,039 | -0.16% | 1.7만 |
|---|
| 2025.12.11 | ₩34,052 | ₩34,146 | ₩33,914 | ₩34,106 | +0.16% | 2.2만 |
|---|
| 2025.12.10 | ₩33,999 | ₩34,025 | ₩33,865 | ₩33,945 | -0.16% | 3.3만 |
|---|
| 2025.12.09 | ₩33,932 | ₩34,106 | ₩33,879 | ₩33,892 | -0.12% | 2.3만 |
|---|
| 2025.12.08 | ₩33,919 | ₩34,132 | ₩33,785 | ₩33,892 | -0.08% | 3.9만 |
|---|
| 2025.12.05 | ₩33,945 | ₩34,079 | ₩33,612 | ₩33,919 | -0.08% | 5.8만 |
|---|
| 2025.12.04 | ₩34,493 | ₩34,513 | ₩34,306 | ₩34,346 | -0.43% | 3.9만 |
|---|
| 2025.12.03 | ₩34,453 | ₩34,560 | ₩34,393 | ₩34,399 | -0.16% | 2.6만 |
|---|
| 2025.12.02 | ₩34,359 | ₩34,466 | ₩34,333 | ₩34,373 | +0.04% | 2.6만 |
|---|
| 2025.12.01 | ₩34,453 | ₩34,550 | ₩34,319 | ₩34,319 | -0.39% | 2.2만 |
|---|
| 2025.11.28 | ₩34,493 | ₩34,560 | ₩34,346 | ₩34,373 | -0.35% | 3.9만 |
|---|
| 2025.11.26 | ₩34,480 | ₩34,586 | ₩34,306 | ₩34,426 | -0.15% | 3.9만 |
|---|
| 2025.11.25 | ₩34,480 | ₩34,520 | ₩34,320 | ₩34,399 | -0.23% | 2.4만 |
|---|
| 2025.11.24 | ₩34,306 | ₩34,506 | ₩34,306 | ₩34,359 | +0.16% | 3.8만 |
|---|
| 2025.11.21 | ₩34,359 | ₩34,394 | ₩34,079 | ₩34,172 | -0.54% | 13.3만 |
|---|
| 2025.11.20 | ₩34,573 | ₩34,647 | ₩34,132 | ₩34,319 | -0.73% | 4.6만 |
|---|
| 2025.11.19 | ₩34,586 | ₩34,586 | ₩34,440 | ₩34,466 | -0.35% | 2.8만 |
|---|
| 2025.11.18 | ₩34,386 | ₩34,613 | ₩34,386 | ₩34,533 | +0.43% | 123.7만 |
|---|
| 2025.11.17 | ₩34,560 | ₩34,611 | ₩34,413 | ₩34,520 | -0.12% | 1.5만 |
|---|
| 2025.11.14 | ₩34,520 | ₩34,640 | ₩34,493 | ₩34,546 | +0.08% | 1만 |
|---|
| 2025.11.13 | ₩34,586 | ₩34,660 | ₩34,453 | ₩34,493 | -0.27% | 1.7만 |
|---|
| 2025.11.12 | ₩34,640 | ₩34,653 | ₩34,533 | ₩34,560 | -0.23% | 2.5만 |
|---|
| 2025.11.11 | ₩34,520 | ₩34,680 | ₩34,245 | ₩34,586 | +0.19% | 3.7만 |
|---|
| 2025.11.10 | ₩34,493 | ₩34,707 | ₩34,426 | ₩34,493 | 0.00% | 2.5만 |
|---|
| 2025.11.07 | ₩34,520 | ₩34,520 | ₩34,399 | ₩34,399 | -0.35% | 4만 |
|---|
| 2025.11.06 | ₩34,520 | ₩34,588 | ₩34,439 | ₩34,453 | -0.19% | 2.4만 |
|---|
| 2025.11.05 | ₩34,466 | ₩34,638 | ₩34,413 | ₩34,480 | +0.04% | 2.7만 |
|---|
| 2025.11.04 | ₩34,426 | ₩34,520 | ₩34,386 | ₩34,399 | -0.08% | 2.4만 |
|---|
| 2025.11.03 | ₩34,479 | ₩34,533 | ₩34,365 | ₩34,426 | -0.15% | 2.7만 |
|---|
| 2025.10.31 | ₩34,493 | ₩34,493 | ₩34,239 | ₩34,399 | -0.27% | 4만 |
|---|
| 2025.10.30 | ₩34,546 | ₩34,581 | ₩34,413 | ₩34,453 | -0.27% | 1.9만 |
|---|
| 2025.10.29 | ₩34,613 | ₩34,613 | ₩34,533 | ₩34,546 | -0.19% | 1.9만 |
|---|
| 2025.10.28 | ₩34,600 | ₩34,626 | ₩34,560 | ₩34,573 | -0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩34,613 | ₩34,668 | ₩34,520 | ₩34,520 | -0.27% | 2만 |
|---|
| 2025.10.24 | ₩34,586 | ₩34,586 | ₩34,520 | ₩34,520 | -0.19% | 2.1만 |
|---|
| 2025.10.23 | ₩34,560 | ₩34,586 | ₩34,493 | ₩34,546 | -0.04% | 2.2만 |
|---|
| 2025.10.22 | ₩34,546 | ₩34,560 | ₩34,400 | ₩34,520 | -0.08% | 4.1만 |
|---|
| 2025.10.21 | ₩34,560 | ₩34,560 | ₩34,506 | ₩34,506 | -0.15% | 2만 |
|---|
| 2025.10.20 | ₩34,520 | ₩34,586 | ₩34,466 | ₩34,506 | -0.04% | 2.1만 |
|---|
| 2025.10.17 | ₩34,439 | ₩34,520 | ₩34,386 | ₩34,453 | +0.04% | 3.5만 |
|---|
| 2025.10.16 | ₩34,546 | ₩34,546 | ₩34,333 | ₩34,359 | -0.54% | 2.8만 |
|---|
| 2025.10.15 | ₩34,480 | ₩34,573 | ₩34,413 | ₩34,546 | +0.19% | 1.7만 |
|---|
| 2025.10.14 | ₩34,413 | ₩34,506 | ₩34,333 | ₩34,386 | -0.08% | 2.2만 |
|---|
| 2025.10.13 | ₩34,346 | ₩34,466 | ₩34,293 | ₩34,386 | +0.12% | 3만 |
|---|
| 2025.10.10 | ₩34,493 | ₩34,519 | ₩34,138 | ₩34,172 | -0.93% | 3.1만 |
|---|
