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 | ₩32,504 | ₩32,558 | ₩32,371 | ₩32,478 | -0.08% | 3.7만 |
| 2026.10.08 | ₩32,304 | ₩32,451 | ₩32,237 | ₩32,344 | +0.12% | 5.5만 |
| 2026.10.07 | ₩32,171 | ₩32,398 | ₩31,970 | ₩32,224 | +0.17% | 6.6만 |
| 2026.10.06 | ₩32,518 | ₩32,598 | ₩32,184 | ₩32,211 | -0.94% | 6.3만 |
| 2026.10.05 | ₩32,331 | ₩32,678 | ₩32,205 | ₩32,344 | +0.04% | 9.6만 |
| 2026.10.02 | ₩32,451 | ₩32,638 | ₩32,398 | ₩32,398 | -0.16% | 5.3만 |
| 2026.10.01 | ₩32,424 | ₩33,092 | ₩32,165 | ₩32,438 | +0.04% | 20.5만 |
| 2026.09.30 | ₩32,705 | ₩32,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,531 |
| -0.53% |
| 28.4만 |
| 2026.09.29 | ₩32,411 | ₩32,745 | ₩32,064 | ₩32,571 | +0.49% | 10.8만 |
|---|
| 2026.09.28 | ₩32,211 | ₩32,438 | ₩32,037 | ₩32,277 | +0.21% | 5.5만 |
|---|
| 2026.09.25 | ₩32,237 | ₩32,424 | ₩31,984 | ₩32,331 | +0.29% | 4.6만 |
|---|
| 2026.09.24 | ₩32,518 | ₩32,798 | ₩32,171 | ₩32,317 | -0.62% | 3.4만 |
|---|
| 2026.09.23 | ₩32,811 | ₩32,931 | ₩32,224 | ₩32,384 | -1.30% | 5.5만 |
|---|
| 2026.09.22 | ₩33,038 | ₩33,218 | ₩32,638 | ₩32,798 | -0.73% | 6.8만 |
|---|
| 2026.09.21 | ₩33,078 | ₩33,078 | ₩32,771 | ₩32,931 | -0.44% | 3.5만 |
|---|
| 2026.09.18 | ₩32,985 | ₩33,118 | ₩32,785 | ₩32,945 | -0.12% | 2.7만 |
|---|
| 2026.09.17 | ₩33,479 | ₩33,599 | ₩32,918 | ₩33,038 | -1.32% | 5.7만 |
|---|
| 2026.09.16 | ₩33,252 | ₩33,518 | ₩33,078 | ₩33,252 | 0.00% | 11.6만 |
|---|
| 2026.09.15 | ₩33,185 | ₩33,210 | ₩32,905 | ₩33,158 | -0.08% | 6.2만 |
|---|
| 2026.09.14 | ₩33,052 | ₩33,212 | ₩32,985 | ₩33,118 | +0.20% | 5.6만 |
|---|
| 2026.09.11 | ₩33,132 | ₩33,279 | ₩32,905 | ₩33,118 | -0.04% | 3.2만 |
|---|
| 2026.09.10 | ₩32,825 | ₩33,051 | ₩32,518 | ₩33,038 | +0.65% | 7.4만 |
|---|
| 2026.09.09 | ₩33,105 | ₩33,158 | ₩32,838 | ₩32,865 | -0.73% | 2.8만 |
|---|
| 2026.09.08 | ₩33,239 | ₩33,239 | ₩32,972 | ₩33,078 | -0.48% | 3.6만 |
|---|
| 2026.09.04 | ₩33,225 | ₩33,225 | ₩33,065 | ₩33,118 | -0.32% | 52.2만 |
|---|
| 2026.09.03 | ₩33,893 | ₩33,893 | ₩33,599 | ₩33,626 | -0.79% | 53.6만 |
|---|
| 2026.09.02 | ₩33,679 | ₩33,826 | ₩33,679 | ₩33,792 | +0.34% | 2.8만 |
|---|
| 2026.09.01 | ₩33,666 | ₩33,706 | ₩33,505 | ₩33,679 | +0.04% | 3.1만 |
|---|
| 2026.08.31 | ₩33,546 | ₩33,679 | ₩33,345 | ₩33,612 | +0.20% | 3.3만 |
|---|
| 2026.08.28 | ₩33,652 | ₩33,759 | ₩33,479 | ₩33,546 | -0.32% | 1.5만 |
|---|
| 2026.08.27 | ₩33,412 | ₩33,612 | ₩33,412 | ₩33,546 | +0.40% | 2.4만 |
|---|
| 2026.08.26 | ₩33,332 | ₩33,465 | ₩33,272 | ₩33,359 | +0.08% | 4만 |
|---|
| 2026.08.25 | ₩33,305 | ₩33,439 | ₩33,186 | ₩33,279 | -0.08% | 12.6만 |
|---|
| 2026.08.24 | ₩33,239 | ₩33,279 | ₩33,120 | ₩33,239 | 0.00% | 3.1만 |
|---|
| 2026.08.21 | ₩33,252 | ₩33,252 | ₩33,052 | ₩33,158 | -0.28% | 3.9만 |
|---|
| 2026.08.20 | ₩33,198 | ₩33,292 | ₩33,162 | ₩33,225 | +0.08% | 2.6만 |
|---|
| 2026.08.19 | ₩33,158 | ₩33,265 | ₩33,052 | ₩33,198 | +0.12% | 3.2만 |
|---|
| 2026.08.18 | ₩33,292 | ₩33,292 | ₩33,052 | ₩33,105 | -0.56% | 3.6만 |
|---|
| 2026.08.17 | ₩33,332 | ₩33,339 | ₩33,165 | ₩33,239 | -0.28% | 5만 |
|---|
| 2026.08.14 | ₩33,345 | ₩33,396 | ₩33,279 | ₩33,332 | -0.04% | 3.2만 |
|---|
| 2026.08.13 | ₩33,279 | ₩33,345 | ₩33,239 | ₩33,345 | +0.20% | 3.4만 |
|---|
| 2026.08.12 | ₩33,132 | ₩33,239 | ₩33,132 | ₩33,212 | +0.24% | 2.3만 |
|---|
| 2026.08.11 | ₩33,345 | ₩33,372 | ₩33,038 | ₩33,158 | -0.56% | 5.2만 |
|---|
| 2026.08.10 | ₩33,399 | ₩33,439 | ₩33,118 | ₩33,225 | -0.52% | 3.8만 |
|---|
| 2026.08.07 | ₩33,265 | ₩33,479 | ₩33,061 | ₩33,385 | +0.36% | 5.4만 |
|---|
| 2026.08.06 | ₩33,412 | ₩33,412 | ₩33,052 | ₩33,158 | -0.76% | 4.2만 |
|---|
| 2026.08.05 | ₩33,465 | ₩33,492 | ₩33,305 | ₩33,412 | -0.16% | 29.9만 |
|---|
| 2026.08.04 | ₩33,439 | ₩33,465 | ₩33,320 | ₩33,452 | +0.04% | 9.9만 |
|---|
| 2026.08.03 | ₩33,532 | ₩33,532 | ₩33,239 | ₩33,399 | -0.40% | 2.6만 |
|---|
| 2026.07.31 | ₩33,279 | ₩33,465 | ₩33,185 | ₩33,332 | +0.16% | 26.9만 |
|---|
| 2026.07.30 | ₩33,239 | ₩33,305 | ₩33,078 | ₩33,305 | +0.20% | 3.3만 |
|---|
| 2026.07.29 | ₩33,198 | ₩33,239 | ₩32,884 | ₩33,092 | -0.32% | 3만 |
|---|
| 2026.07.28 | ₩33,092 | ₩33,198 | ₩32,851 | ₩33,172 | +0.24% | 5.2만 |
|---|
| 2026.07.27 | ₩33,065 | ₩33,065 | ₩32,998 | ₩32,998 | -0.20% | 3.6만 |
|---|
| 2026.07.24 | ₩33,092 | ₩33,105 | ₩32,931 | ₩32,931 | -0.48% | 2.1만 |
|---|
| 2026.07.23 | ₩33,092 | ₩33,158 | ₩32,958 | ₩32,998 | -0.28% | 2.6만 |
|---|
| 2026.07.22 | ₩33,265 | ₩33,265 | ₩33,118 | ₩33,165 | -0.30% | 3.2만 |
|---|
| 2026.07.21 | ₩33,399 | ₩33,445 | ₩33,198 | ₩33,252 | -0.44% | 12.9만 |
|---|
| 2026.07.20 | ₩33,639 | ₩33,772 | ₩33,385 | ₩33,479 | -0.48% | 9.7만 |
|---|
| 2026.07.17 | ₩33,572 | ₩33,604 | ₩33,452 | ₩33,532 | -0.12% | 3만 |
|---|
| 2026.07.16 | ₩33,599 | ₩33,625 | ₩33,439 | ₩33,519 | -0.24% | 2.3만 |
|---|
| 2026.07.15 | ₩33,559 | ₩33,599 | ₩33,505 | ₩33,599 | +0.12% | 2.5만 |
|---|
| 2026.07.14 | ₩33,546 | ₩33,586 | ₩33,505 | ₩33,559 | +0.04% | 3.2만 |
|---|
| 2026.07.13 | ₩33,706 | ₩33,706 | ₩33,225 | ₩33,472 | -0.69% | 4.8만 |
|---|
| 2026.07.10 | ₩33,639 | ₩33,759 | ₩33,372 | ₩33,652 | +0.04% | 7만 |
|---|
| 2026.07.09 | ₩33,772 | ₩34,026 | ₩33,639 | ₩33,652 | -0.36% | 3.8만 |
|---|
| 2026.07.08 | ₩34,026 | ₩34,026 | ₩33,552 | ₩33,746 | -0.82% | 5.6만 |
|---|
| 2026.07.07 | ₩34,053 | ₩34,053 | ₩33,768 | ₩33,946 | -0.31% | 1.9만 |
|---|
| 2026.07.06 | ₩33,879 | ₩33,999 | ₩33,719 | ₩33,999 | +0.35% | 3.2만 |
|---|
| 2026.07.02 | ₩33,853 | ₩33,906 | ₩33,706 | ₩33,893 | +0.12% | 2.2만 |
|---|
| 2026.07.01 | ₩33,799 | ₩34,053 | ₩33,639 | ₩33,719 | -0.24% | 2.7만 |
|---|
| 2026.06.30 | ₩33,866 | ₩33,973 | ₩33,532 | ₩33,652 | -0.63% | 25.1만 |
|---|
| 2026.06.29 | ₩33,813 | ₩33,913 | ₩33,652 | ₩33,732 | -0.24% | 3.3만 |
|---|
| 2026.06.26 | ₩33,692 | ₩33,866 | ₩33,612 | ₩33,692 | 0.00% | 3.3만 |
|---|
| 2026.06.25 | ₩33,893 | ₩34,013 | ₩33,612 | ₩33,706 | -0.55% | 4.5만 |
|---|
| 2026.06.24 | ₩33,879 | ₩34,079 | ₩33,826 | ₩33,893 | +0.04% | 3.3만 |
|---|
| 2026.06.23 | ₩33,959 | ₩34,026 | ₩33,813 | ₩33,879 | -0.24% | 2.6만 |
|---|
| 2026.06.22 | ₩34,093 | ₩34,093 | ₩33,813 | ₩33,959 | -0.39% | 2.6만 |
|---|
| 2026.06.18 | ₩33,933 | ₩34,213 | ₩33,933 | ₩34,066 | +0.39% | 6.2만 |
|---|
| 2026.06.17 | ₩34,093 | ₩34,106 | ₩33,933 | ₩33,933 | -0.47% | 1.2만 |
|---|
| 2026.06.16 | ₩34,000 | ₩34,160 | ₩33,959 | ₩34,026 | +0.08% | 2.7만 |
|---|
| 2026.06.15 | ₩34,066 | ₩34,360 | ₩33,999 | ₩33,999 | -0.20% | 6.4만 |
|---|
| 2026.06.12 | ₩33,999 | ₩34,026 | ₩33,906 | ₩33,999 | 0.00% | 1.5만 |
|---|
| 2026.06.11 | ₩33,706 | ₩33,973 | ₩33,612 | ₩33,973 | +0.79% | 5.4만 |
|---|
| 2026.06.10 | ₩33,612 | ₩33,719 | ₩33,612 | ₩33,626 | +0.04% | 1.8만 |
|---|
| 2026.06.09 | ₩33,813 | ₩33,813 | ₩33,572 | ₩33,612 | -0.59% | 4만 |
|---|
| 2026.06.08 | ₩33,772 | ₩33,906 | ₩33,693 | ₩33,732 | -0.12% | 2.1만 |
|---|
| 2026.06.05 | ₩33,799 | ₩33,799 | ₩33,572 | ₩33,706 | -0.28% | 85.1만 |
|---|
| 2026.06.04 | ₩34,400 | ₩34,493 | ₩34,186 | ₩34,186 | -0.62% | 84.8만 |
|---|
| 2026.06.03 | ₩34,480 | ₩34,480 | ₩34,333 | ₩34,427 | -0.15% | 1.2만 |
|---|
| 2026.06.02 | ₩34,493 | ₩34,533 | ₩34,286 | ₩34,467 | -0.08% | 2.5만 |
|---|
| 2026.06.01 | ₩34,333 | ₩34,540 | ₩34,333 | ₩34,507 | +0.51% | 1.8만 |
|---|
| 2026.05.29 | ₩34,667 | ₩34,667 | ₩34,333 | ₩34,346 | -0.92% | 3.3만 |
|---|
| 2026.05.28 | ₩34,613 | ₩34,613 | ₩34,440 | ₩34,533 | -0.23% | 1.3만 |
|---|
| 2026.05.27 | ₩34,507 | ₩34,774 | ₩34,267 | ₩34,613 | +0.31% | 4.2만 |
|---|
| 2026.05.26 | ₩34,467 | ₩34,467 | ₩34,253 | ₩34,427 | -0.12% | 1.7만 |
|---|
| 2026.05.22 | ₩34,333 | ₩34,427 | ₩34,206 | ₩34,333 | 0.00% | 2.2만 |
|---|
| 2026.05.21 | ₩34,293 | ₩34,293 | ₩33,959 | ₩34,166 | -0.37% | 1.8만 |
|---|
| 2026.05.20 | ₩34,053 | ₩34,240 | ₩33,926 | ₩34,173 | +0.35% | 1.8만 |
|---|
| 2026.05.19 | ₩34,106 | ₩34,106 | ₩33,919 | ₩33,999 | -0.31% | 2만 |
|---|
| 2026.05.18 | ₩34,240 | ₩34,240 | ₩34,068 | ₩34,146 | -0.27% | 1.4만 |
|---|
| 2026.05.15 | ₩34,160 | ₩34,226 | ₩34,041 | ₩34,120 | -0.12% | 2.6만 |
|---|
| 2026.05.14 | ₩34,346 | ₩34,360 | ₩34,214 | ₩34,280 | -0.19% | 1.6만 |
|---|
| 2026.05.13 | ₩34,333 | ₩34,346 | ₩34,200 | ₩34,213 | -0.35% | 2.9만 |
|---|
| 2026.05.12 | ₩34,226 | ₩34,387 | ₩34,040 | ₩34,266 | +0.12% | 6.3만 |
|---|
| 2026.05.11 | ₩34,133 | ₩34,253 | ₩34,040 | ₩34,120 | -0.04% | 2.4만 |
|---|
| 2026.05.08 | ₩34,160 | ₩34,173 | ₩34,013 | ₩34,093 | -0.20% | 3.3만 |
|---|
| 2026.05.07 | ₩34,079 | ₩34,174 | ₩33,930 | ₩34,079 | 0.00% | 2.3만 |
|---|
| 2026.05.06 | ₩34,186 | ₩34,186 | ₩34,053 | ₩34,079 | -0.31% | 1.8만 |
|---|
| 2026.05.05 | ₩34,079 | ₩34,146 | ₩33,911 | ₩34,093 | +0.04% | 7만 |
|---|
| 2026.05.04 | ₩34,079 | ₩34,079 | ₩33,839 | ₩34,079 | 0.00% | 2.4만 |
|---|
| 2026.05.01 | ₩34,093 | ₩34,093 | ₩33,799 | ₩34,026 | -0.20% | 1.5만 |
|---|
| 2026.04.30 | ₩33,986 | ₩34,079 | ₩33,799 | ₩34,079 | +0.27% | 5.9만 |
|---|
| 2026.04.29 | ₩33,986 | ₩34,106 | ₩33,839 | ₩33,906 | -0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩34,013 | ₩34,073 | ₩33,879 | ₩33,933 | -0.24% | 1만 |
|---|
| 2026.04.27 | ₩34,253 | ₩34,253 | ₩33,973 | ₩33,986 | -0.78% | 2.4만 |
|---|
| 2026.04.24 | ₩34,280 | ₩34,373 | ₩34,146 | ₩34,146 | -0.39% | 5.7만 |
|---|
| 2026.04.23 | ₩34,253 | ₩34,373 | ₩34,191 | ₩34,226 | -0.08% | 1.4만 |
|---|
| 2026.04.22 | ₩34,173 | ₩34,266 | ₩33,906 | ₩34,226 | +0.16% | 1.7만 |
|---|
| 2026.04.21 | ₩34,066 | ₩34,213 | ₩33,973 | ₩34,079 | +0.04% | 2.1만 |
|---|
| 2026.04.20 | ₩33,999 | ₩34,306 | ₩33,959 | ₩34,160 | +0.47% | 2.7만 |
|---|
| 2026.04.17 | ₩34,173 | ₩34,373 | ₩34,013 | ₩34,013 | -0.47% | 4.4만 |
|---|
| 2026.04.16 | ₩34,133 | ₩34,160 | ₩33,999 | ₩33,999 | -0.39% | 1.9만 |
|---|
| 2026.04.15 | ₩34,026 | ₩34,120 | ₩33,913 | ₩34,053 | +0.08% | 1.9만 |
|---|
| 2026.04.14 | ₩33,906 | ₩34,065 | ₩33,759 | ₩33,933 | +0.08% | 2.2만 |
|---|
| 2026.04.13 | ₩33,919 | ₩33,919 | ₩33,746 | ₩33,839 | -0.24% | 2.2만 |
|---|
| 2026.04.10 | ₩33,973 | ₩33,973 | ₩33,732 | ₩33,893 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩33,906 | ₩34,026 | ₩33,718 | ₩33,893 | -0.04% | 1.4만 |
|---|
| 2026.04.08 | ₩34,053 | ₩34,053 | ₩33,782 | ₩33,853 | -0.59% | 0 |
|---|
| 2026.04.07 | ₩33,906 | ₩33,919 | ₩33,706 | ₩33,919 | +0.04% | 2만 |
|---|
| 2026.04.06 | ₩33,786 | ₩33,933 | ₩33,506 | ₩33,906 | +0.36% | 3.4만 |
|---|
| 2026.04.02 | ₩33,532 | ₩33,772 | ₩33,425 | ₩33,692 | +0.48% | 2.3만 |
|---|
| 2026.04.01 | ₩33,572 | ₩33,572 | ₩33,372 | ₩33,559 | -0.04% | 2.5만 |
|---|
| 2026.03.31 | ₩33,532 | ₩33,572 | ₩33,252 | ₩33,372 | -0.48% | 17.9만 |
|---|
| 2026.03.30 | ₩33,439 | ₩33,572 | ₩33,332 | ₩33,372 | -0.20% | 2.3만 |
|---|
| 2026.03.27 | ₩33,572 | ₩33,572 | ₩33,305 | ₩33,372 | -0.60% | 7.3만 |
|---|
| 2026.03.26 | ₩33,746 | ₩33,812 | ₩33,305 | ₩33,572 | -0.51% | 3.8만 |
|---|
| 2026.03.25 | ₩33,599 | ₩33,892 | ₩33,535 | ₩33,706 | +0.32% | 3.3만 |
|---|
| 2026.03.24 | ₩33,546 | ₩33,666 | ₩33,359 | ₩33,505 | -0.12% | 2.2만 |
|---|
| 2026.03.23 | ₩33,519 | ₩33,679 | ₩33,359 | ₩33,586 | +0.20% | 3.9만 |
|---|
| 2026.03.20 | ₩33,559 | ₩33,599 | ₩33,239 | ₩33,305 | -0.76% | 4.9만 |
|---|
| 2026.03.19 | ₩33,532 | ₩33,626 | ₩33,425 | ₩33,532 | 0.00% | 3.9만 |
|---|
| 2026.03.18 | ₩33,639 | ₩33,652 | ₩33,452 | ₩33,519 | -0.36% | 2.8만 |
|---|
| 2026.03.17 | ₩33,619 | ₩33,679 | ₩33,546 | ₩33,666 | +0.14% | 11.5만 |
|---|
| 2026.03.16 | ₩33,586 | ₩33,692 | ₩33,505 | ₩33,546 | -0.12% | 9.5만 |
|---|
| 2026.03.13 | ₩33,746 | ₩33,799 | ₩33,586 | ₩33,586 | -0.47% | 3.1만 |
|---|
| 2026.03.12 | ₩33,846 | ₩33,866 | ₩33,706 | ₩33,706 | -0.41% | 3.1만 |
|---|
| 2026.03.11 | ₩33,706 | ₩33,772 | ₩33,706 | ₩33,772 | +0.20% | 9.8만 |
|---|
| 2026.03.10 | ₩33,839 | ₩33,906 | ₩33,732 | ₩33,772 | -0.20% | 3.2만 |
|---|
| 2026.03.09 | ₩33,839 | ₩33,946 | ₩33,719 | ₩33,826 | -0.04% | 5.1천 |
|---|
| 2026.03.06 | ₩34,013 | ₩34,013 | ₩33,733 | ₩33,906 | -0.31% | 1.2만 |
|---|
| 2026.03.05 | ₩34,026 | ₩34,106 | ₩33,959 | ₩34,019 | -0.02% | 4.4천 |
|---|
| 2026.03.04 | ₩34,560 | ₩34,573 | ₩34,481 | ₩34,520 | -0.12% | 2.5천 |
|---|
| 2026.03.03 | ₩34,507 | ₩34,547 | ₩34,360 | ₩34,507 | 0.00% | 6.3천 |
|---|
| 2026.03.02 | ₩34,413 | ₩34,547 | ₩34,326 | ₩34,547 | +0.39% | 7.6천 |
|---|
| 2026.02.27 | ₩34,467 | ₩34,467 | ₩34,226 | ₩34,453 | -0.04% | 7.6만 |
|---|
| 2026.02.26 | ₩34,467 | ₩34,533 | ₩34,427 | ₩34,427 | -0.12% | 2.3만 |
|---|
| 2026.02.25 | ₩34,427 | ₩34,451 | ₩34,346 | ₩34,400 | -0.08% | 3.8천 |
|---|
| 2026.02.24 | ₩34,440 | ₩34,440 | ₩34,346 | ₩34,346 | -0.27% | 5.1천 |
|---|
| 2026.02.23 | ₩34,520 | ₩34,560 | ₩34,387 | ₩34,440 | -0.23% | 5.5천 |
|---|
| 2026.02.20 | ₩34,507 | ₩34,547 | ₩34,427 | ₩34,440 | -0.19% | 2.1만 |
|---|
| 2026.02.19 | ₩34,520 | ₩34,520 | ₩34,413 | ₩34,413 | -0.31% | 1.7만 |
|---|
| 2026.02.18 | ₩34,560 | ₩34,573 | ₩34,453 | ₩34,493 | -0.19% | 1.8만 |
|---|
| 2026.02.17 | ₩34,373 | ₩34,560 | ₩34,306 | ₩34,560 | +0.54% | 4.2만 |
|---|
| 2026.02.13 | ₩34,440 | ₩34,493 | ₩34,266 | ₩34,360 | -0.23% | 3.6만 |
|---|
| 2026.02.12 | ₩34,453 | ₩34,507 | ₩34,360 | ₩34,387 | -0.19% | 3.8만 |
|---|
| 2026.02.11 | ₩34,493 | ₩34,573 | ₩34,440 | ₩34,480 | -0.04% | 5만 |
|---|
| 2026.02.10 | ₩34,600 | ₩34,600 | ₩34,460 | ₩34,480 | -0.35% | 3만 |
|---|
| 2026.02.09 | ₩34,560 | ₩34,627 | ₩34,480 | ₩34,587 | +0.08% | 5.4만 |
|---|
| 2026.02.06 | ₩34,520 | ₩34,573 | ₩34,376 | ₩34,560 | +0.12% | 2.7만 |
|---|
| 2026.02.05 | ₩34,400 | ₩34,440 | ₩34,306 | ₩34,440 | +0.12% | 2.6만 |
|---|
| 2026.02.04 | ₩34,440 | ₩34,480 | ₩34,253 | ₩34,360 | -0.23% | 2.8만 |
|---|
| 2026.02.03 | ₩34,453 | ₩34,453 | ₩34,293 | ₩34,413 | -0.12% | 2.8만 |
|---|
| 2026.02.02 | ₩34,440 | ₩34,547 | ₩34,400 | ₩34,413 | -0.08% | 1.5만 |
|---|
| 2026.01.30 | ₩34,440 | ₩34,520 | ₩34,373 | ₩34,387 | -0.16% | 4.6만 |
|---|
| 2026.01.29 | ₩34,520 | ₩34,544 | ₩34,333 | ₩34,387 | -0.39% | 2만 |
|---|
| 2026.01.28 | ₩34,573 | ₩34,573 | ₩34,373 | ₩34,409 | -0.47% | 2.9만 |
|---|
| 2026.01.27 | ₩34,573 | ₩34,627 | ₩34,507 | ₩34,533 | -0.12% | 2.5만 |
|---|
| 2026.01.26 | ₩34,600 | ₩34,640 | ₩34,507 | ₩34,520 | -0.23% | 2만 |
|---|
| 2026.01.23 | ₩34,520 | ₩34,600 | ₩34,467 | ₩34,533 | +0.04% | 3.4만 |
|---|
| 2026.01.22 | ₩34,346 | ₩34,573 | ₩34,242 | ₩34,467 | +0.35% | 3.8만 |
|---|
| 2026.01.21 | ₩33,252 | ₩34,360 | ₩33,252 | ₩34,240 | +2.97% | 2.3만 |
|---|
| 2026.01.20 | ₩34,293 | ₩34,333 | ₩34,226 | ₩34,240 | -0.16% | 4.2만 |
|---|
| 2026.01.16 | ₩34,320 | ₩34,467 | ₩34,320 | ₩34,346 | +0.08% | 2.9만 |
|---|
| 2026.01.15 | ₩34,360 | ₩34,440 | ₩34,293 | ₩34,320 | -0.12% | 1.6만 |
|---|
| 2026.01.14 | ₩34,280 | ₩34,333 | ₩34,240 | ₩34,293 | +0.04% | 2.4만 |
|---|
| 2026.01.13 | ₩34,160 | ₩34,280 | ₩34,160 | ₩34,226 | +0.20% | 2만 |
|---|
| 2026.01.12 | ₩34,213 | ₩34,244 | ₩34,120 | ₩34,120 | -0.27% | 1.7만 |
|---|
| 2026.01.09 | ₩34,226 | ₩34,266 | ₩34,146 | ₩34,200 | -0.08% | 3만 |
|---|
| 2026.01.08 | ₩34,240 | ₩34,280 | ₩34,146 | ₩34,200 | -0.12% | 2만 |
|---|
| 2026.01.07 | ₩34,280 | ₩34,384 | ₩34,133 | ₩34,226 | -0.16% | 2.7만 |
|---|
| 2026.01.06 | ₩34,280 | ₩34,340 | ₩34,200 | ₩34,253 | -0.08% | 1.9만 |
|---|
| 2026.01.05 | ₩34,266 | ₩34,455 | ₩34,253 | ₩34,266 | 0.00% | 1.7만 |
|---|
| 2026.01.02 | ₩34,240 | ₩34,306 | ₩34,199 | ₩34,240 | 0.00% | 3.6만 |
|---|
| 2025.12.31 | ₩34,253 | ₩34,293 | ₩34,200 | ₩34,240 | -0.04% | 4.1만 |
|---|
| 2025.12.30 | ₩34,133 | ₩34,253 | ₩34,120 | ₩34,160 | +0.08% | 1.1만 |
|---|
| 2025.12.29 | ₩34,213 | ₩34,240 | ₩34,106 | ₩34,213 | 0.00% | 1.7만 |
|---|
| 2025.12.26 | ₩34,240 | ₩34,253 | ₩34,083 | ₩34,173 | -0.19% | 2.7만 |
|---|
| 2025.12.24 | ₩34,146 | ₩34,266 | ₩34,106 | ₩34,173 | +0.08% | 2.8만 |
|---|
| 2025.12.23 | ₩34,146 | ₩34,146 | ₩33,999 | ₩34,119 | -0.08% | 2.2만 |
|---|
| 2025.12.22 | ₩34,120 | ₩34,226 | ₩34,079 | ₩34,079 | -0.12% | 1.4만 |
|---|
| 2025.12.19 | ₩34,213 | ₩34,253 | ₩34,066 | ₩34,120 | -0.27% | 3.9만 |
|---|
| 2025.12.18 | ₩33,986 | ₩34,253 | ₩33,933 | ₩34,253 | +0.79% | 3.6만 |
|---|
| 2025.12.17 | ₩34,026 | ₩34,133 | ₩33,919 | ₩33,959 | -0.20% | 3.2만 |
|---|
| 2025.12.16 | ₩34,013 | ₩34,135 | ₩33,919 | ₩34,039 | +0.08% | 4.6만 |
|---|
| 2025.12.15 | ₩34,106 | ₩34,159 | ₩33,879 | ₩33,946 | -0.47% | 4.4만 |
|---|
| 2025.12.12 | ₩34,079 | ₩34,093 | ₩33,840 | ₩34,026 | -0.16% | 1.7만 |
|---|
| 2025.12.11 | ₩34,039 | ₩34,133 | ₩33,901 | ₩34,093 | +0.16% | 2.2만 |
|---|
| 2025.12.10 | ₩33,986 | ₩34,013 | ₩33,853 | ₩33,933 | -0.16% | 3.3만 |
|---|
| 2025.12.09 | ₩33,919 | ₩34,093 | ₩33,866 | ₩33,879 | -0.12% | 2.3만 |
|---|
| 2025.12.08 | ₩33,906 | ₩34,120 | ₩33,773 | ₩33,879 | -0.08% | 3.9만 |
|---|
| 2025.12.05 | ₩33,933 | ₩34,066 | ₩33,599 | ₩33,906 | -0.08% | 5.8만 |
|---|
| 2025.12.04 | ₩34,480 | ₩34,500 | ₩34,293 | ₩34,333 | -0.43% | 3.9만 |
|---|
| 2025.12.03 | ₩34,440 | ₩34,547 | ₩34,380 | ₩34,387 | -0.16% | 2.6만 |
|---|
| 2025.12.02 | ₩34,346 | ₩34,453 | ₩34,320 | ₩34,360 | +0.04% | 2.6만 |
|---|
| 2025.12.01 | ₩34,440 | ₩34,537 | ₩34,306 | ₩34,306 | -0.39% | 2.2만 |
|---|
| 2025.11.28 | ₩34,480 | ₩34,547 | ₩34,333 | ₩34,360 | -0.35% | 3.9만 |
|---|
| 2025.11.26 | ₩34,467 | ₩34,573 | ₩34,293 | ₩34,413 | -0.15% | 3.9만 |
|---|
| 2025.11.25 | ₩34,467 | ₩34,507 | ₩34,307 | ₩34,387 | -0.23% | 2.4만 |
|---|
| 2025.11.24 | ₩34,293 | ₩34,493 | ₩34,293 | ₩34,346 | +0.16% | 3.8만 |
|---|
| 2025.11.21 | ₩34,346 | ₩34,381 | ₩34,066 | ₩34,160 | -0.54% | 13.3만 |
|---|
| 2025.11.20 | ₩34,560 | ₩34,634 | ₩34,120 | ₩34,306 | -0.73% | 4.6만 |
|---|
| 2025.11.19 | ₩34,573 | ₩34,573 | ₩34,427 | ₩34,453 | -0.35% | 2.8만 |
|---|
| 2025.11.18 | ₩34,373 | ₩34,600 | ₩34,373 | ₩34,520 | +0.43% | 123.7만 |
|---|
| 2025.11.17 | ₩34,547 | ₩34,598 | ₩34,400 | ₩34,507 | -0.12% | 1.5만 |
|---|
| 2025.11.14 | ₩34,507 | ₩34,627 | ₩34,480 | ₩34,533 | +0.08% | 1만 |
|---|
| 2025.11.13 | ₩34,573 | ₩34,647 | ₩34,440 | ₩34,480 | -0.27% | 1.7만 |
|---|
| 2025.11.12 | ₩34,627 | ₩34,640 | ₩34,520 | ₩34,547 | -0.23% | 2.5만 |
|---|
| 2025.11.11 | ₩34,507 | ₩34,667 | ₩34,233 | ₩34,573 | +0.19% | 3.7만 |
|---|
| 2025.11.10 | ₩34,480 | ₩34,694 | ₩34,413 | ₩34,480 | 0.00% | 2.5만 |
|---|
| 2025.11.07 | ₩34,507 | ₩34,507 | ₩34,387 | ₩34,387 | -0.35% | 4만 |
|---|
| 2025.11.06 | ₩34,507 | ₩34,575 | ₩34,427 | ₩34,440 | -0.19% | 2.4만 |
|---|
| 2025.11.05 | ₩34,453 | ₩34,625 | ₩34,400 | ₩34,467 | +0.04% | 2.7만 |
|---|
| 2025.11.04 | ₩34,413 | ₩34,507 | ₩34,373 | ₩34,387 | -0.08% | 2.4만 |
|---|
| 2025.11.03 | ₩34,466 | ₩34,520 | ₩34,352 | ₩34,413 | -0.15% | 2.7만 |
|---|
| 2025.10.31 | ₩34,480 | ₩34,480 | ₩34,226 | ₩34,387 | -0.27% | 4만 |
|---|
| 2025.10.30 | ₩34,533 | ₩34,568 | ₩34,400 | ₩34,440 | -0.27% | 1.9만 |
|---|
| 2025.10.29 | ₩34,600 | ₩34,600 | ₩34,520 | ₩34,533 | -0.19% | 1.9만 |
|---|
| 2025.10.28 | ₩34,587 | ₩34,613 | ₩34,547 | ₩34,560 | -0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩34,600 | ₩34,655 | ₩34,507 | ₩34,507 | -0.27% | 2만 |
|---|
| 2025.10.24 | ₩34,573 | ₩34,573 | ₩34,507 | ₩34,507 | -0.19% | 2.1만 |
|---|
| 2025.10.23 | ₩34,547 | ₩34,573 | ₩34,480 | ₩34,533 | -0.04% | 2.2만 |
|---|
| 2025.10.22 | ₩34,533 | ₩34,547 | ₩34,387 | ₩34,507 | -0.08% | 4.1만 |
|---|
| 2025.10.21 | ₩34,547 | ₩34,547 | ₩34,493 | ₩34,493 | -0.15% | 2만 |
|---|
| 2025.10.20 | ₩34,507 | ₩34,573 | ₩34,453 | ₩34,493 | -0.04% | 2.1만 |
|---|
| 2025.10.17 | ₩34,427 | ₩34,507 | ₩34,373 | ₩34,440 | +0.04% | 3.5만 |
|---|
| 2025.10.16 | ₩34,533 | ₩34,533 | ₩34,320 | ₩34,346 | -0.54% | 2.8만 |
|---|
| 2025.10.15 | ₩34,467 | ₩34,560 | ₩34,400 | ₩34,533 | +0.19% | 1.7만 |
|---|
| 2025.10.14 | ₩34,400 | ₩34,493 | ₩34,320 | ₩34,373 | -0.08% | 2.2만 |
|---|
| 2025.10.13 | ₩34,333 | ₩34,453 | ₩34,280 | ₩34,373 | +0.12% | 3만 |
|---|
| 2025.10.10 | ₩34,480 | ₩34,507 | ₩34,125 | ₩34,160 | -0.93% | 3.1만 |
|---|
